| For: November 06, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 97.5 | 101.79 | 101.79 | 101.79 | 500 |
| AACIL | 6.06 | 6 | 5.96 | 5.98 | 15,000 |
| ABL | 69.9 | 69.2 | 68.53 | 69.2 | 9,500 |
| ABOT | 220.02 | 225 | 217.5 | 223.71 | 28,200 |
| ACPL | 114.27 | 119.5 | 111.65 | 117.51 | 278,500 |
| ADAMS | 24.49 | 24.34 | 24.34 | 24.34 | 500 |
| ADOS | 11 | 10.64 | 10 | 10.28 | 13,500 |
| AGIC | 12.5 | 12.25 | 12 | 12.25 | 2,000 |
| AGIL | 78.1 | 77 | 76 | 77 | 1,500 |
| AGL | 13.75 | 13.8 | 13.2 | 13.49 | 29,500 |
| AGTL | 214 | 216.05 | 215 | 215 | 2,400 |
| AHCL | 24.82 | 25.35 | 24.51 | 25.1 | 1,249,000 |
| AHCL-CDEC | 25.31 | 0 | 0 | 25.58 | 0 |
| AHCL-CJAN | 25.57 | 0 | 0 | 25.84 | 0 |
| AHCL-CNOV | 25.06 | 0 | 0 | 25.33 | 0 |
| AHCL-NOV | 25.02 | 25.45 | 24.7 | 25.37 | 262,500 |
| AHI | 15.5 | 15.23 | 15.22 | 15.23 | 2,000 |
| AHL | 29.06 | 29.5 | 28.6 | 29.27 | 108,500 |
| AICL | 65.79 | 65.8 | 64.71 | 64.89 | 591,000 |
| AICL-CDEC | 67.1 | 0 | 0 | 66.14 | 0 |
| AICL-CJAN | 67.78 | 0 | 0 | 66.8 | 0 |
| AICL-CNOV | 66.42 | 0 | 0 | 65.48 | 0 |
| AICL-NOV | 66.19 | 66 | 65.26 | 65.61 | 34,000 |
| AKBL | 16.95 | 17.09 | 16.82 | 16.86 | 3,112,500 |
| AKBL-CDEC | 17.29 | 0 | 0 | 17.18 | 0 |
| AKBL-CJAN | 17.46 | 0 | 0 | 17.36 | 0 |
| AKBL-CNOV | 17.11 | 0 | 0 | 17.01 | 0 |
| AKBL-NOV | 16.94 | 17.19 | 17 | 17 | 357,500 |
| AKDCL | 37.05 | 38 | 38 | 38 | 2,000 |
| AKZO | 81.75 | 82.48 | 81.2 | 81.32 | 7,400 |
| ALICO | 33.9 | 32.3 | 32.3 | 32.3 | 1,000 |
| ALTN | 10.85 | 10.74 | 9.85 | 9.85 | 77,000 |
| AMBL | 14.35 | 14.3 | 13.35 | 14.3 | 1,000 |
| AMTEX | 2.11 | 2.12 | 2 | 2.04 | 428,500 |
| ANL | 6.86 | 6.85 | 6.58 | 6.62 | 1,547,000 |
| APL | 507.04 | 501 | 500.5 | 501 | 300 |
| ARUJ | 6.25 | 6.35 | 6.25 | 6.25 | 43,500 |
| ASL | 11 | 11 | 10.91 | 10.96 | 2,500 |
| ASLPS | 9.75 | 9.71 | 9.31 | 9.6 | 3,000 |
| ATBA | 230.03 | 232.9 | 232.9 | 230.03 | 100 |
| ATFF | 8.79 | 8.95 | 8.7 | 8.7 | 29,500 |
| ATIL | 41 | 41 | 41 | 41 | 5,000 |
| ATLH | 133.55 | 132.1 | 132.1 | 132.1 | 200 |
| ATRL | 156.91 | 155.98 | 150.02 | 152.38 | 3,268,300 |
| ATRL-CDEC | 160.03 | 0 | 0 | 155.31 | 0 |
| ATRL-CJAN | 161.65 | 0 | 0 | 156.86 | 0 |
| ATRL-CNOV | 158.41 | 0 | 0 | 153.76 | 0 |
| ATRL-NOV | 159.13 | 157.2 | 151.4 | 153.47 | 1,531,000 |
| BAFL | 15.49 | 15.69 | 15.36 | 15.62 | 2,176,500 |
| BAFL-CDEC | 15.8 | 0 | 0 | 15.92 | 0 |
| BAFL-CJAN | 15.96 | 0 | 0 | 16.08 | 0 |
| BAFL-CNOV | 15.64 | 0 | 0 | 15.76 | 0 |
| BAFL-NOV | 15.6 | 15.85 | 15.5 | 15.75 | 94,500 |
| BAHL | 29.65 | 29.69 | 29.01 | 29.1 | 916,500 |
| BAHL-CDEC | 30.24 | 0 | 0 | 29.66 | 0 |
| BAHL-CJAN | 30.55 | 0 | 0 | 29.96 | 0 |
| BAHL-CNOV | 29.93 | 0 | 0 | 29.36 | 0 |
| BATA | 1480 | 1498.5 | 1406 | 1406 | 700 |
| BCML | 18.73 | 18.65 | 18.2 | 18.4 | 4,500 |
| BERG | 22.48 | 22.4 | 21.7 | 22.22 | 15,500 |
| BGL | 4.45 | 4.6 | 4.6 | 4.6 | 52,500 |
| BHAT | 215 | 215 | 215 | 215 | 100 |
| BIFO | 66.5 | 66 | 65.5 | 65.9 | 8,500 |
| BILF | 2.53 | 2.85 | 2.4 | 2.4 | 6,000 |
| BIPL | 8.64 | 8.7 | 8.5 | 8.53 | 126,500 |
| BNWM | 35.25 | 36.5 | 35.25 | 36.32 | 18,000 |
| BOK | 7 | 6.89 | 6.5 | 6.75 | 25,000 |
| BOP | 8.19 | 8.37 | 8.13 | 8.28 | 1,324,000 |
| BPL | 36 | 36.25 | 35.7 | 36 | 14,000 |
| BROT | 3.4 | 3.48 | 3.01 | 3.12 | 40,500 |
| BRR | 2.75 | 2.52 | 2.5 | 2.52 | 1,500 |
| BUXL | 13.3 | 13.1 | 13.1 | 13.1 | 500 |
| BYCO | 8.4 | 8.58 | 8.26 | 8.38 | 384,000 |
| CENI | 16.01 | 16.79 | 15.5 | 15.77 | 23,500 |
| CEPB | 26.72 | 26.95 | 26 | 26.16 | 55,000 |
| CFL | 17.9 | 18.9 | 18.35 | 18.49 | 26,000 |
| CHAS | 7.97 | 7.75 | 7.7 | 7.7 | 3,500 |
| CHBL | 2.02 | 2.09 | 2 | 2.05 | 17,000 |
| CHCC | 42.65 | 43 | 41.7 | 42.34 | 603,500 |
| CJPL | 0.87 | 1 | 1 | 1 | 5,500 |
| CLCPS | 0.53 | 0.55 | 0.45 | 0.55 | 2,500 |
| CLOV | 69 | 67.05 | 66 | 66.71 | 7,000 |
| CML | 3.07 | 3.09 | 2.95 | 3 | 263,000 |
| COLG | 1290 | 1268 | 1268 | 1268 | 50 |
| CPAL | 1.8 | 1.75 | 1.5 | 1.75 | 4,500 |
| CPL | 250.5 | 249.5 | 245 | 245.28 | 13,700 |
| CPPL | 38.51 | 38.93 | 37.5 | 37.99 | 47,000 |
| CSAP | 26.98 | 27.68 | 26.56 | 27.39 | 15,000 |
| CSM | 1.13 | 1.2 | 1.01 | 1.11 | 25,500 |
| CWSM | 3.81 | 4.25 | 3.6 | 3.85 | 23,000 |
| CYAN | 57.07 | 57 | 55.01 | 56 | 22,000 |
| DAAG | 8 | 7.8267 | 7.8267 | 7.8267 | 0 |
| DAWH | 35.86 | 36 | 35.2 | 35.55 | 488,000 |
| DBCI | 2.21 | 2.19 | 2.15 | 2.17 | 45,500 |
| DCH | 2.15 | 2.25 | 2.15 | 2.15 | 39,500 |
| DCL | 5.2 | 5.19 | 5 | 5.14 | 2,711,000 |
| DCM | 2.25 | 2.1 | 2 | 2 | 29,000 |
| DEL | 1.86 | 1.85 | 1.85 | 1.85 | 11,000 |
| DFML | 2.26 | 2.25 | 2.16 | 2.2 | 54,500 |
| DFSM | 2.23 | 2.3 | 2.2 | 2.25 | 13,500 |
| DGKC | 53.79 | 53.6 | 52.5 | 53.2 | 6,046,500 |
| DGKC-CDEC | 54.86 | 0 | 0 | 54.22 | 0 |
| DGKC-CJAN | 55.42 | 0 | 0 | 54.77 | 0 |
| DGKC-CNOV | 54.31 | 0 | 0 | 53.68 | 0 |
| DGKC-NOV | 54.28 | 54.2 | 52.95 | 53.56 | 2,541,000 |
| DIIL | 20.63 | 19.6 | 19.6 | 20.63 | 500 |
| DINT | 22.3 | 21.51 | 21.2 | 21.2 | 6,000 |
| DKTM | 2.43 | 2.8 | 2.8 | 2.8 | 10,000 |
| DMTM | 6.6 | 6.6 | 6.6 | 6.6 | 3,000 |
| DNCC | 4.45 | 4.5 | 4 | 4.25 | 6,500 |
| DOL | 3.74 | 3.8 | 3.65 | 3.79 | 65,500 |
| DSFL | 1.86 | 1.92 | 1.85 | 1.86 | 209,500 |
| DSIL | 2.8 | 2.9 | 2.62 | 2.8 | 378,000 |
| DSL | 4.86 | 5.04 | 4.65 | 4.95 | 362,500 |
| DWAE | 3.5 | 3.42 | 3 | 3.04 | 143,000 |
| DWSM | 2.96 | 2.88 | 2.7 | 2.87 | 28,500 |
| ECOP | 6.4 | 6.45 | 6.12 | 6.12 | 20,500 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFLTFC3 | 97.4098 | 0 | 0 | 97.4098 | 0 |
| EFLTFC4 | 89 | 0 | 0 | 89 | 0 |
| EFOODS | 73.02 | 76.67 | 72.15 | 76.6 | 11,272,000 |
| EFUG | 87.5 | 85.3 | 83.13 | 83.3 | 12,000 |
| EFUL | 82.33 | 81.5 | 81.5 | 81.5 | 4,000 |
| ELSM | 41.5 | 40.5 | 40.5 | 40.5 | 1,500 |
| EMCO | 3.3 | 3.45 | 3.15 | 3.21 | 35,500 |
| ENGRO | 95.4 | 95.3 | 93.51 | 94.75 | 3,546,400 |
| ENGRO-CDEC | 97.3 | 0 | 0 | 96.57 | 0 |
| ENGRO-CJAN | 98.28 | 0 | 0 | 97.54 | 0 |
| ENGRO-CNOV | 96.31 | 0 | 0 | 95.61 | 0 |
| ENGRO-NOV | 96.17 | 96 | 94.11 | 95.62 | 1,591,500 |
| ENGROTFC | 101.3581 | 0 | 0 | 101.3581 | 0 |
| ENGROTFC2 | 100.997 | 0 | 0 | 100.997 | 0 |
| EPCL | 9.19 | 9.15 | 9 | 9.07 | 144,000 |
| ESBL | 2.3 | 2.29 | 2.25 | 2.29 | 46,000 |
| EXIDE | 330 | 320.01 | 320.01 | 320.01 | 100 |
| FABL | 10.45 | 10.55 | 10.35 | 10.5 | 233,500 |
| FABLTFC | 101.2498 | 0 | 0 | 101.2498 | 0 |
| FASM | 62 | 60.11 | 60 | 60 | 2,000 |
| FATIMA | 25.62 | 26.1 | 25.25 | 26 | 4,965,500 |
| FCCL | 6.83 | 6.85 | 6.57 | 6.68 | 16,003,000 |
| FCSC | 3.1 | 3.14 | 2.93 | 2.93 | 84,000 |
| FDIBL | 1.6 | 1.51 | 1.5 | 1.51 | 10,500 |
| FDMF | 4.94 | 5 | 4.8 | 4.9 | 35,500 |
| FECM | 3.47 | 3.11 | 3.1 | 3.1 | 6,000 |
| FECTC | 33.09 | 33 | 32.35 | 32.86 | 65,000 |
| FEM | 1.98 | 2.1 | 1.91 | 1.96 | 11,500 |
| FEROZ | 81.99 | 80 | 79.1 | 79.1 | 2,500 |
| FFBL | 39.66 | 39.95 | 39.51 | 39.91 | 2,060,500 |
| FFBL-CDEC | 40.45 | 0 | 0 | 40.68 | 0 |
| FFBL-CJAN | 40.86 | 0 | 0 | 41.08 | 0 |
| FFBL-CNOV | 40.04 | 0 | 0 | 40.27 | 0 |
| FFBL-NOV | 37.77 | 38.1 | 37.75 | 37.97 | 106,000 |
| FFC | 115.48 | 115.5 | 114.5 | 114.97 | 1,022,500 |
| FFC-CDEC | 117.78 | 0 | 0 | 117.18 | 0 |
| FFC-CJAN | 118.97 | 0 | 0 | 118.35 | 0 |
| FFC-CNOV | 116.59 | 0 | 0 | 116.01 | 0 |
| FFC-NOV | 115.8 | 115.6 | 114.75 | 115.27 | 111,000 |
| FFC-NOVB | 114 | 113.75 | 112.99 | 113.5 | 88,500 |
| FFLM | 2.66 | 2.6 | 2.25 | 2.25 | 3,000 |
| FHAM | 7.56 | 7.55 | 7.51 | 7.55 | 20,000 |
| FIBLM | 1.06 | 1.15 | 1.08 | 1.08 | 3,500 |
| FLYNG | 3.49 | 3.47 | 3.2 | 3.34 | 654,000 |
| FNBM | 5.15 | 5 | 4.95 | 4.95 | 21,500 |
| FNEL | 5 | 4.99 | 4.03 | 4.99 | 2,500 |
| FPJM | 2.88 | 3.08 | 2.6 | 2.83 | 164,000 |
| FPRMR | 3.21 | 3 | 2.6 | 2.79 | 1,075 |
| FTSM | 1 | 0.99 | 0.76 | 0.99 | 2,000 |
| GADT | 85.45 | 84.27 | 83 | 83.6 | 20,500 |
| GASF | 5.09 | 5.1 | 4.97 | 5 | 223,000 |
| GATM | 21.5 | 20.99 | 20.43 | 20.99 | 5,000 |
| GGL | 13 | 13.08 | 12.8 | 12.87 | 240,500 |
| GHNI | 8.4 | 8.6 | 8.6 | 8.4 | 1,000 |
| GHNL | 4.1 | 4.06 | 4 | 4.01 | 11,000 |
| GLAXO | 68.48 | 68.75 | 67.5 | 67.67 | 106,000 |
| GLPL | 90.3 | 94.81 | 94.81 | 94.81 | 500 |
| GRAYS | 31.1 | 32.6 | 30.25 | 30.25 | 10,000 |
| GRYL | 2.28 | 1.45 | 1.45 | 1.45 | 3,000 |
| GSPM | 6.5 | 6.18 | 6.15 | 6.15 | 2,500 |
| GTYR | 25.46 | 25 | 24.19 | 24.2 | 307,000 |
| HABSM | 26.72 | 26.55 | 26.36 | 26.47 | 26,000 |
| HADC | 1.85 | 2 | 1.86 | 1.86 | 52,500 |
| HAL | 22.22 | 22.5 | 21.5 | 22.3 | 36,000 |
| HBL | 106.06 | 105.9 | 105.5 | 105.54 | 29,700 |
| HCAR | 13.52 | 13.5 | 13.3 | 13.45 | 36,000 |
| HICL | 13.35 | 14.35 | 13.01 | 13.98 | 55,500 |
| HINOON | 38.5 | 39.2 | 38.25 | 39.2 | 6,000 |
| HMB | 17.65 | 17.65 | 17.4 | 17.6 | 170,000 |
| HSPI | 22.9 | 22.99 | 22.7 | 22.7 | 1,000 |
| HUBC | 45.99 | 45.9 | 45.4 | 45.49 | 1,513,000 |
| HUBC-CDEC | 46.91 | 0 | 0 | 46.37 | 0 |
| HUBC-CJAN | 47.38 | 0 | 0 | 46.83 | 0 |
| HUBC-CNOV | 46.43 | 0 | 0 | 45.9 | 0 |
| HUBC-NOV | 46.45 | 46.25 | 45.8 | 45.8 | 4,500 |
| HUSI | 2.8 | 3.8 | 3.55 | 3.8 | 6,500 |
| IBLHL | 22.8 | 23 | 22.98 | 23 | 12,000 |
| ICI | 170.5 | 171.5 | 170 | 171.4 | 25,400 |
| ICIBL | 1.14 | 1.43 | 1.15 | 1.3 | 4,911,000 |
| IDRT | 8.1 | 8.68 | 8 | 8.04 | 6,500 |
| IDYM | 495.01 | 510 | 500 | 510 | 3,100 |
| IFSL | 10.13 | 10.1 | 10.1 | 10.1 | 500 |
| IGIBL | 2.03 | 2.1 | 2.01 | 2.03 | 384,500 |
| IGIIL | 120.2 | 122.3 | 119 | 120.81 | 168,000 |
| ILTM | 422.05 | 443.15 | 443 | 443.1 | 500 |
| INDU | 242.64 | 243.1 | 243 | 243.03 | 400 |
| INIL | 34.12 | 33.75 | 33.75 | 33.75 | 500 |
| ISL | 12.16 | 12.25 | 12.1 | 12.25 | 85,000 |
| ISTM | 8.75 | 9 | 8.5 | 8.5 | 6,000 |
| JDMT | 31.15 | 30.51 | 30.5 | 30.51 | 1,000 |
| JDWS | 120 | 120.4 | 114 | 117 | 1,200 |
| JLICL | 86 | 87.49 | 85 | 87.49 | 5,500 |
| JPGL | 1.59 | 1.6 | 1.5 | 1.52 | 391,500 |
| JSBL | 5.51 | 5.7 | 5.4 | 5.59 | 1,026,500 |
| JSCL | 14.25 | 14.4 | 14.05 | 14.14 | 4,163,500 |
| JSGCL | 29.95 | 30 | 29.5 | 29.5 | 4,000 |
| JSGF | 7.82 | 8 | 7.72 | 7.88 | 1,141,500 |
| JSIL | 8.35 | 8.45 | 8 | 8.07 | 1,761,500 |
| JSVFL | 8.1 | 8.5 | 8.07 | 8.37 | 662,000 |
| JUBS | 4.25 | 4.5 | 3.75 | 4.5 | 1,500 |
| JVDC | 89 | 93 | 93 | 93 | 500 |
| KAPCO | 46 | 46 | 45.6 | 45.85 | 901,000 |
| KASBB | 2.2 | 2.31 | 2.11 | 2.15 | 71,500 |
| KASBSL | 4.15 | 4.12 | 4.05 | 4.05 | 24,000 |
| KESC | 5.78 | 5.82 | 5.61 | 5.71 | 1,043,500 |
| KML | 6.51 | 6.25 | 6.25 | 6.25 | 500 |
| KOHC | 62.82 | 62.5 | 61.52 | 62.2 | 37,000 |
| KOHE | 21.5 | 21.55 | 21.5 | 21.5 | 3,000 |
| KOHP | 2.31 | 2.64 | 2.35 | 2.57 | 31,500 |
| KOIL | 1.99 | 2.05 | 1.9 | 1.97 | 62,500 |
| KOSM | 4.18 | 4.1 | 4 | 4.05 | 5,000 |
| KSBP | 70.34 | 71.01 | 69.9 | 69.9 | 1,000 |
| KSTM | 1.8 | 1.9 | 1.7 | 1.7 | 7,500 |
| KTML | 10.6 | 10.7 | 10.25 | 10.5 | 142,500 |
| LATM | 6 | 6.5 | 6 | 6 | 3,000 |
| LEUL | 3.3 | 3 | 3 | 3 | 5,500 |
| LINDE | 141.43 | 142 | 134.36 | 139.8 | 3,600 |
| LOTPTA | 7.09 | 7.05 | 6.9 | 7.02 | 349,500 |
| LOTPTA-NOV | 7.15 | 7.05 | 7 | 7.05 | 5,000 |
| LPCL | 5.55 | 5.59 | 5.35 | 5.42 | 1,440,500 |
| LUCK | 141.34 | 141.55 | 139.55 | 140.43 | 1,702,100 |
| LUCK-CDEC | 144.15 | 0 | 0 | 143.13 | 0 |
| LUCK-CJAN | 145.61 | 0 | 0 | 144.56 | 0 |
| LUCK-CNOV | 142.69 | 0 | 0 | 141.71 | 0 |
| LUCK-NOV | 142.45 | 142.25 | 140 | 141.41 | 372,000 |
| MACFL | 23.47 | 23.65 | 22.8 | 22.87 | 34,500 |
| MARI | 98.51 | 98.56 | 97.5 | 97.65 | 69,000 |
| MBF | 10.9 | 10.8 | 10.8 | 10.8 | 500 |
| MCB | 192.01 | 192.75 | 190 | 190.5 | 189,300 |
| MCB-CDEC | 195.83 | 0 | 0 | 194.17 | 0 |
| MCB-CJAN | 197.81 | 0 | 0 | 196.11 | 0 |
| MCB-CNOV | 193.85 | 0 | 0 | 192.23 | 0 |
| MCB-NOV | 190.1 | 190.25 | 189.5 | 189.63 | 14,500 |
| MDTL | 5.35 | 5.83 | 5.44 | 5.59 | 1,500 |
| MEBL | 29 | 29 | 28.5 | 29 | 97,000 |
| MEHT | 86.99 | 91.33 | 91.32 | 91.33 | 8,300 |
| MERIT | 29.15 | 27.7 | 27.7 | 27.7 | 3,000 |
| MFFL | 351 | 368.55 | 333.45 | 360.5 | 1,000 |
| MIRKS | 45 | 44.69 | 43.1 | 43.24 | 3,000 |
| MLCF | 10.25 | 10.24 | 9.85 | 9.98 | 5,166,000 |
| MODAM | 1.2 | 1 | 1 | 1 | 28,000 |
| MQTM | 15.95 | 16 | 15.6 | 15.95 | 4,000 |
| MRNS | 46.85 | 47 | 46.8 | 47 | 1,500 |
| MSOT | 26.1 | 27.2 | 26 | 26 | 10,500 |
| MTIL | 1.52 | 1.55 | 1.5 | 1.5 | 6,000 |
| MTL | 519.88 | 520 | 517 | 519.29 | 20,800 |
| MUREB | 168.53 | 161 | 160.11 | 160.16 | 2,100 |
| MZSM | 3.56 | 3.5 | 3.37 | 3.45 | 17,500 |
| NATF | 302.58 | 299.9 | 287.46 | 290.07 | 41,600 |
| NBP | 46.74 | 46.73 | 46.21 | 46.61 | 1,892,000 |
| NBP-CDEC | 47.67 | 0 | 0 | 47.51 | 0 |
| NBP-CJAN | 48.15 | 0 | 0 | 47.98 | 0 |
| NBP-CNOV | 47.19 | 0 | 0 | 47.03 | 0 |
| NBP-NOV | 47.15 | 47.3 | 46.45 | 47.01 | 358,500 |
| NCL | 27.57 | 28.35 | 27 | 28.09 | 2,518,000 |
| NCPL | 17.8 | 17.9 | 17.5 | 17.69 | 1,564,000 |
| NESTLE | 4800 | 4560 | 4560 | 4560 | 40 |
| NETSOL | 17.02 | 17 | 16.5 | 16.78 | 317,500 |
| NEXT | 5 | 5.1 | 5.1 | 5.1 | 2,500 |
| NIB | 2.3 | 2.3 | 2.21 | 2.24 | 1,229,500 |
| NIBTFC | 100.2551 | 0 | 0 | 100.2551 | 0 |
| NICL | 3.41 | 3.43 | 3.33 | 3.35 | 86,500 |
| NML | 61.68 | 62.25 | 61 | 61.87 | 1,946,000 |
| NML-CDEC | 62.91 | 0 | 0 | 63.06 | 0 |
| NML-CJAN | 63.54 | 0 | 0 | 63.69 | 0 |
| NML-CNOV | 62.27 | 0 | 0 | 62.43 | 0 |
| NML-NOV | 62.12 | 62.7 | 61.5 | 62.36 | 511,000 |
| NPL | 16.31 | 16.5 | 16.21 | 16.45 | 1,249,000 |
| NRL | 213.4 | 213.5 | 210.11 | 212 | 20,700 |
| OGDC | 186.5 | 188.9 | 186 | 186.68 | 671,000 |
| OGDC-CDEC | 190.21 | 0 | 0 | 190.27 | 0 |
| OGDC-CJAN | 192.14 | 0 | 0 | 192.17 | 0 |
| OGDC-CNOV | 188.29 | 0 | 0 | 188.38 | 0 |
| OGDC-NOV | 186.75 | 187 | 185.01 | 186.35 | 30,000 |
| OLPL | 13.9 | 13.25 | 13.1 | 13.25 | 1,500 |
| OLSM | 3.64 | 3.72 | 3.46 | 3.56 | 10,500 |
| OLTM | 9.4 | 9.97 | 9.97 | 9.97 | 500 |
| OTSU | 41 | 40.9333 | 40.9333 | 40.9333 | 0 |
| PACE | 2.96 | 3 | 2.7 | 2.8 | 3,697,000 |
| PAEL | 7.37 | 7.41 | 7.25 | 7.28 | 222,000 |
| PAKD | 54.31 | 55 | 55 | 55 | 3,000 |
| PAKMI | 1.6 | 1.5 | 1.2 | 1.25 | 2,500 |
| PAKRI | 21.29 | 21.44 | 21.15 | 21.23 | 219,000 |
| PAKT | 70.19 | 70.5 | 69.25 | 70.4 | 28,000 |
| PASL | 2.46 | 2.63 | 2.2 | 2.26 | 1,888,000 |
| PASM | 7.18 | 7.1 | 7.1 | 7.1 | 1,000 |
| PCAL | 50.73 | 51 | 51 | 51 | 9,000 |
| PEF | 8.41 | 8.41 | 8.35 | 8.41 | 42,000 |
| PGCL | 178.58 | 172 | 169.66 | 169.66 | 1,800 |
| PGF | 13.3 | 13.2 | 13 | 13.1 | 228,000 |
| PIAA | 2.41 | 2.43 | 2.35 | 2.41 | 55,500 |
| PICT | 148.15 | 146.01 | 146 | 146 | 500 |
| PIF | 6.02 | 6 | 5.9 | 5.94 | 184,000 |
| PIL | 7.25 | 7.2 | 6.9 | 6.9 | 1,500 |
| PINL | 7.7 | 7.65 | 7.25 | 7.25 | 1,000 |
| PIOC | 16.52 | 16.85 | 16.27 | 16.55 | 528,000 |
| PKGI | 19.5 | 19.98 | 19.98 | 19.98 | 500 |
| PKGP | 17.7 | 17.92 | 17.41 | 17.58 | 198,000 |
| PKGS | 160.15 | 159.92 | 155 | 155.94 | 34,500 |
| PMI | 1.22 | 1.29 | 1.17 | 1.22 | 12,500 |
| PMPK | 109.1 | 109 | 107 | 109 | 100 |
| PMTFC6 | 99.4661 | 0 | 0 | 99.4661 | 0 |
| PNSC | 20.3 | 20.3 | 19.7 | 20.2 | 20,500 |
| POAF | 9.2 | 8.2 | 8.2 | 8.2 | 6,000 |
| POL | 424.61 | 425.8 | 421.25 | 423.11 | 245,300 |
| POL-CDEC | 433.06 | 0 | 0 | 431.26 | 0 |
| POL-CJAN | 437.44 | 0 | 0 | 435.56 | 0 |
| POL-CNOV | 428.68 | 0 | 0 | 426.95 | 0 |
| POL-NOV | 426.6 | 428 | 423.2 | 424.89 | 121,000 |
| PPL | 177.61 | 177.6 | 175.95 | 176.81 | 344,100 |
| PPL-CDEC | 181.14 | 0 | 0 | 180.21 | 0 |
| PPL-CJAN | 182.98 | 0 | 0 | 182.01 | 0 |
| PPL-CNOV | 179.31 | 0 | 0 | 178.42 | 0 |
| PPL-NOV | 178.97 | 178.85 | 177 | 177.92 | 54,500 |
| PPVC | 10.6667 | 10 | 10 | 10 | 0 |
| PRET | 89 | 87.5 | 84.55 | 84.55 | 15,500 |
| PRL | 71.56 | 75.13 | 70.6 | 73.22 | 179,500 |
| PSEL | 175.77 | 184.54 | 166.99 | 166.99 | 1,500 |
| PSMC | 84.66 | 84.85 | 84 | 84.11 | 2,500 |
| PSO | 214.76 | 214.89 | 211.5 | 214.06 | 961,600 |
| PSO-CDEC | 219.03 | 0 | 0 | 218.18 | 0 |
| PSO-CJAN | 221.25 | 0 | 0 | 220.36 | 0 |
| PSO-CNOV | 216.82 | 0 | 0 | 216 | 0 |
| PSO-NOV | 216.88 | 215.99 | 213.25 | 215.43 | 127,000 |
| PTC | 17.3 | 17.25 | 16.93 | 17.2 | 921,000 |
| PTC-CDEC | 17.64 | 0 | 0 | 17.53 | 0 |
| PTC-CJAN | 17.82 | 0 | 0 | 17.71 | 0 |
| PTC-CNOV | 17.47 | 0 | 0 | 17.36 | 0 |
| PTC-NOV | 17.55 | 17.49 | 17.15 | 17.32 | 362,500 |
| QUICE | 8.94 | 9.55 | 8.45 | 9.34 | 5,404,500 |
| RAVT | 1.95 | 1.91 | 1.89 | 1.9 | 86,000 |
| REST | 13.1 | 14.1 | 14.1 | 14.1 | 500 |
| REWM | 15.05 | 15.5 | 15.01 | 15.5 | 1,500 |
| RICL | 8.7 | 8.56 | 8.5 | 8.56 | 3,000 |
| SAIF | 15.36 | 15.26 | 15 | 15 | 19,500 |
| SANE | 4.03 | 4.05 | 4.05 | 4.05 | 500 |
| SAPL | 330.62 | 340 | 340 | 340 | 100 |
| SAPT | 165 | 173 | 157 | 173 | 600 |
| SARC | 3.5 | 3.65 | 3.65 | 3.65 | 2,000 |
| SAZEW | 23.45 | 23.5 | 23 | 23.5 | 2,000 |
| SBL | 2.36 | 2.39 | 2.35 | 2.35 | 148,000 |
| SCBPL | 11.45 | 11.25 | 11.25 | 11.25 | 500 |
| SCLL | 5.4 | 5.5 | 5.35 | 5.38 | 8,000 |
| SEARL | 42.72 | 42.75 | 42.2 | 42.45 | 11,500 |
| SEPCO | 1.19 | 1.25 | 1.18 | 1.23 | 148,000 |
| SEPL | 50 | 49.5 | 49.15 | 49.15 | 2,500 |
| SFAT | 6.63 | 7.5 | 7.5 | 6.63 | 1,000 |
| SFL | 131.87 | 134 | 132 | 134 | 500 |
| SGML | 12 | 11.75 | 11.75 | 11.75 | 500 |
| SHCI | 1.83 | 1.7 | 1.7 | 1.7 | 2,000 |
| SHDT | 16.6878 | 17.3812 | 17.3812 | 17.3812 | 0 |
| SHEL | 132.65 | 134.95 | 132 | 132.04 | 14,600 |
| SHFA | 40 | 42 | 38.56 | 38.78 | 1,500 |
| SHJS | 79 | 81 | 79 | 81 | 2,000 |
| SIBL | 2.4 | 2.4 | 2.39 | 2.4 | 6,000 |
| SILK | 2.11 | 2.14 | 2.06 | 2.08 | 276,500 |
| SITC | 175.73 | 176.01 | 174 | 175.14 | 27,100 |
| SJTM | 6.92 | 7.92 | 7.92 | 7.92 | 500 |
| SKRS | 1.9173 | 2.91 | 2.91 | 2.91 | 500 |
| SLYT | 12.61 | 13.39 | 12.6 | 13.2 | 101,500 |
| SMBL | 2.99 | 2.99 | 2.82 | 2.89 | 118,500 |
| SMCPL | 6.77 | 7.1 | 6.06 | 7.01 | 143,000 |
| SMTM | 4.75 | 4.7 | 4.6 | 4.6 | 30,000 |
| SNAI | 45 | 46.47 | 46.4 | 46.44 | 1,000 |
| SNBL | 6.94 | 7 | 6.87 | 6.99 | 92,500 |
| SNGP | 22.46 | 22.63 | 21.99 | 22.54 | 337,500 |
| SPL | 9.86 | 9.84 | 9.71 | 9.82 | 61,000 |
| SPLC | 1 | 0.99 | 0.96 | 0.96 | 11,500 |
| SRSM | 7.55 | 7.5 | 7.1 | 7.5 | 7,500 |
| SRVI | 162.7 | 163 | 162.02 | 163 | 2,200 |
| SSGC | 21.34 | 21.35 | 21.03 | 21.26 | 46,000 |
| SSIC | 6.51 | 6.54 | 5.61 | 6.54 | 4,000 |
| SSML | 5.75 | 5.99 | 5.4 | 5.48 | 214,500 |
| STCL | 9.5 | 9.9 | 9 | 9.27 | 19,000 |
| STJT | 32.76 | 33.64 | 32 | 32 | 1,000 |
| STPL | 7.1 | 7.05 | 7.01 | 7.01 | 24,500 |
| SURC | 42.19 | 42.89 | 42 | 42.89 | 1,000 |
| SUTM | 103 | 108 | 108 | 108 | 500 |
| SZTM | 15.7 | 16.7 | 16.7 | 16.7 | 4,000 |
| TCLTC | 31.46 | 33 | 32.05 | 32.05 | 101,500 |
| TDIL | 8.02 | 7.85 | 7.85 | 7.85 | 3,500 |
| TELE | 2.26 | 2.26 | 2.2 | 2.25 | 473,500 |
| TGL | 17.66 | 17.69 | 17.25 | 17.69 | 61,500 |
| THALL | 95.38 | 100.14 | 95 | 99.03 | 174,500 |
| TPL | 8.6 | 8.8 | 8.74 | 8.77 | 2,000 |
| TREET | 65.87 | 66.5 | 64.01 | 66 | 6,000 |
| TREI | 2.32 | 2.46 | 2.02 | 2.08 | 129,500 |
| TRG | 3.9 | 3.99 | 3.76 | 3.85 | 408,000 |
| TRIBL | 1.08 | 1.02 | 0.91 | 1 | 7,500 |
| TRIPF | 181.96 | 182.01 | 181.75 | 181.83 | 1,400 |
| TRPOL | 1.1 | 1.1 | 1.1 | 1.1 | 1,000 |
| TRSM | 2.08 | 2.5 | 2.45 | 2.5 | 4,500 |
| TSBL | 2 | 1.5 | 1.21 | 1.21 | 1,500 |
| TSMF | 1.09 | 0.92 | 0.81 | 0.92 | 16,000 |
| TSML | 83 | 78.85 | 78.85 | 83 | 1,000 |
| TSPL | 1.05 | 1.1 | 0.96 | 1 | 26,500 |
| UBL | 78.2 | 78.19 | 76 | 76.18 | 1,072,500 |
| UBL-CDEC | 79.76 | 0 | 0 | 77.65 | 0 |
| UBL-CJAN | 80.56 | 0 | 0 | 78.42 | 0 |
| UBL-CNOV | 78.95 | 0 | 0 | 76.87 | 0 |
| UBL-NOV | 78.52 | 78.1 | 76.35 | 76.53 | 119,000 |
| UBLTFC2 | 99.5 | 0 | 0 | 99.5 | 0 |
| UBLTFC4 | 101.411 | 103 | 103 | 101.411 | 13,300 |
| UDPL | 9 | 8.5 | 8.5 | 8.5 | 2,000 |
| ULEVER | 9849.5 | 9601 | 9500 | 9600.5 | 4,500 |
| WAHN | 46.01 | 48.31 | 44.25 | 48 | 32,000 |
| WTCL | 2.23 | 2.2 | 2.17 | 2.19 | 44,000 |
| WTL | 2.4 | 2.35 | 2.31 | 2.33 | 93,000 |
| WYETH | 890 | 934 | 905 | 931 | 150 |
| ZAHT | 8 | 8.84 | 7.77 | 8.84 | 1,000 |
| ZTL | 3.5 | 3.56 | 3.55 | 3.55 | 7,500 |
KSE EOD Daily Share Price Data - 06/11/2012
No comments:
Post a Comment