| For: November 07, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 5.98 | 6 | 5.93 | 6 | 23,500 |
| AATM | 1.76 | 2 | 2 | 2 | 1,500 |
| ABL | 69.2 | 69.95 | 68.11 | 68.91 | 41,500 |
| ABOT | 223.71 | 232 | 222.05 | 225.55 | 90,800 |
| ACPL | 117.51 | 118.25 | 114.5 | 115.71 | 127,000 |
| AGIC | 12.25 | 12.5 | 12.5 | 12.5 | 500 |
| AGIL | 77 | 80 | 78 | 79.26 | 10,500 |
| AGL | 13.49 | 13.78 | 13 | 13.11 | 73,000 |
| AGTL | 215 | 218.99 | 214 | 218.99 | 400 |
| AHCL | 25.1 | 25.46 | 24.9 | 25.04 | 566,000 |
| AHCL-CDEC | 25.58 | 0 | 0 | 25.47 | 0 |
| AHCL-CJAN | 25.84 | 0 | 0 | 25.72 | 0 |
| AHCL-CNOV | 25.33 | 0 | 0 | 25.23 | 0 |
| AHCL-NOV | 25.37 | 25.5 | 25 | 25.2 | 180,000 |
| AHI | 15.23 | 16 | 15.5 | 16 | 7,000 |
| AHL | 29.27 | 29.6 | 29 | 29.26 | 144,000 |
| AICL | 64.89 | 66.8 | 65.04 | 65.6 | 1,197,500 |
| AICL-CDEC | 66.14 | 0 | 0 | 66.74 | 0 |
| AICL-CJAN | 66.8 | 0 | 0 | 67.39 | 0 |
| AICL-CNOV | 65.48 | 0 | 0 | 66.09 | 0 |
| AICL-NOV | 65.61 | 67 | 65.65 | 65.79 | 14,500 |
| AKBL | 16.86 | 16.99 | 16.7 | 16.8 | 1,139,500 |
| AKBL-CDEC | 17.18 | 0 | 0 | 17.09 | 0 |
| AKBL-CJAN | 17.36 | 0 | 0 | 17.26 | 0 |
| AKBL-CNOV | 17.01 | 0 | 0 | 16.92 | 0 |
| AKBL-NOV | 17 | 17.1 | 16.9 | 17 | 10,000 |
| AKGL | 10 | 9.15 | 9.15 | 9.15 | 2,500 |
| AKZO | 81.32 | 82 | 81.7 | 81.8 | 3,700 |
| ALTN | 9.85 | 9.8 | 9.2 | 9.2 | 26,000 |
| AMBL | 14.3 | 14.15 | 13.35 | 14.15 | 1,500 |
| AMTEX | 2.04 | 2.14 | 2.02 | 2.05 | 73,000 |
| ANL | 6.62 | 6.7 | 6.4 | 6.46 | 2,339,000 |
| APL | 501 | 504 | 500 | 500.91 | 18,600 |
| ASL | 10.96 | 11.28 | 10.9 | 11.2 | 21,500 |
| ASLPS | 9.6 | 9.79 | 9.4 | 9.5 | 2,500 |
| ATBA | 230.03 | 232 | 229.1 | 231.03 | 1,300 |
| ATFF | 8.7 | 9 | 8.71 | 9 | 47,000 |
| ATIL | 41 | 41.1 | 40.5 | 40.51 | 8,500 |
| ATLH | 132.1 | 134 | 132.5 | 134 | 1,300 |
| ATRL | 152.38 | 159.99 | 152.6 | 159.99 | 2,776,000 |
| ATRL-CDEC | 155.31 | 0 | 0 | 162.77 | 0 |
| ATRL-CJAN | 156.86 | 0 | 0 | 164.35 | 0 |
| ATRL-CNOV | 153.76 | 0 | 0 | 161.18 | 0 |
| ATRL-NOV | 153.47 | 161.14 | 153.55 | 161.14 | 1,595,500 |
| BAFL | 15.62 | 15.97 | 15.4 | 15.92 | 7,162,000 |
| BAFL-CDEC | 15.92 | 0 | 0 | 16.2 | 0 |
| BAFL-CJAN | 16.08 | 0 | 0 | 16.35 | 0 |
| BAFL-CNOV | 15.76 | 0 | 0 | 16.04 | 0 |
| BAFL-NOV | 15.75 | 16.07 | 15.75 | 16.02 | 805,500 |
| BAHL | 29.1 | 29.5 | 29 | 29.1 | 533,000 |
| BAHL-CDEC | 29.66 | 0 | 0 | 29.61 | 0 |
| BAHL-CJAN | 29.96 | 0 | 0 | 29.89 | 0 |
| BAHL-CNOV | 29.36 | 0 | 0 | 29.32 | 0 |
| BAPL | 8.49 | 8.4 | 8.25 | 8.3 | 10,000 |
| BATA | 1406 | 1380 | 1335.7 | 1380 | 100 |
| BCML | 18.4 | 18.35 | 18.35 | 18.35 | 5,000 |
| BERG | 22.22 | 22.5 | 21.51 | 21.77 | 25,000 |
| BGL | 4.6 | 4.74 | 4.4 | 4.44 | 405,500 |
| BHAT | 215 | 225 | 225 | 215 | 500 |
| BIFO | 65.9 | 69.19 | 66.9 | 69.19 | 14,000 |
| BILF | 2.4 | 2.4 | 2.4 | 2.4 | 3,500 |
| BIPL | 8.53 | 9 | 8.52 | 8.84 | 2,556,000 |
| BNWM | 36.32 | 38.13 | 37.23 | 38.13 | 22,500 |
| BOK | 6.75 | 6.94 | 6.81 | 6.85 | 4,500 |
| BOP | 8.28 | 8.74 | 8.25 | 8.51 | 6,702,500 |
| BPL | 36 | 36.49 | 35.85 | 35.85 | 6,500 |
| BROT | 3.12 | 3.3 | 3 | 3.13 | 37,000 |
| BRR | 2.52 | 2.7 | 2.7 | 2.7 | 500 |
| BUXL | 13.1 | 13.95 | 13 | 13.42 | 29,000 |
| BYCO | 8.38 | 8.6 | 8.4 | 8.45 | 463,000 |
| CENI | 15.77 | 16.4 | 15.7 | 15.7 | 35,000 |
| CEPB | 26.16 | 27.2 | 25.95 | 26.82 | 169,500 |
| CFL | 18.49 | 19.49 | 17.8 | 18.33 | 46,500 |
| CHBL | 2.05 | 2.09 | 1.82 | 1.95 | 3,000 |
| CHCC | 42.34 | 42.75 | 41.1 | 41.89 | 714,000 |
| CJPL | 1 | 1 | 1 | 1 | 1,500 |
| CLCPS | 0.55 | 0.59 | 0.46 | 0.56 | 36,000 |
| CLOV | 66.71 | 69 | 67.98 | 68.25 | 3,500 |
| CML | 3 | 3.04 | 2.9 | 2.93 | 178,500 |
| COLG | 1268 | 1300 | 1250 | 1300 | 4,000 |
| CPAL | 1.75 | 1.85 | 1.85 | 1.85 | 1,000 |
| CPL | 245.28 | 254.5 | 249.5 | 251.1 | 7,100 |
| CPPL | 37.99 | 39.88 | 37.9 | 39.82 | 241,500 |
| CSAP | 27.39 | 28 | 27.5 | 27.54 | 63,000 |
| CSIL | 3.8 | 2.88 | 2.88 | 2.88 | 500 |
| CSUML | 5.79 | 5.79 | 5.79 | 5.79 | 1,000 |
| CYAN | 56 | 57.5 | 54.9 | 54.96 | 48,500 |
| DAAG | 7.8267 | 7.5 | 7.5 | 7.5 | 0 |
| DAWH | 35.55 | 36.9 | 35.7 | 36.65 | 962,000 |
| DBCI | 2.17 | 2.28 | 2.16 | 2.19 | 103,000 |
| DCH | 2.15 | 2.29 | 2.11 | 2.2 | 12,000 |
| DCL | 5.14 | 5.3 | 5.05 | 5.12 | 2,336,500 |
| DCM | 2 | 2.15 | 2 | 2.15 | 15,000 |
| DEL | 1.85 | 1.92 | 1.86 | 1.92 | 1,500 |
| DFML | 2.2 | 2.25 | 2.17 | 2.2 | 117,500 |
| DFSM | 2.25 | 2.75 | 2.25 | 2.58 | 1,638,500 |
| DGKC | 53.2 | 53.56 | 52.11 | 52.68 | 12,306,000 |
| DGKC-CDEC | 54.22 | 0 | 0 | 53.59 | 0 |
| DGKC-CJAN | 54.77 | 0 | 0 | 54.12 | 0 |
| DGKC-CNOV | 53.68 | 0 | 0 | 53.07 | 0 |
| DGKC-NOV | 53.56 | 53.99 | 52.51 | 53.06 | 7,933,000 |
| DIIL | 20.63 | 19.8 | 19.8 | 20.63 | 1,500 |
| DINT | 21.2 | 21.11 | 21.1 | 21.1 | 1,500 |
| DKTM | 2.8 | 3.1 | 2.8 | 2.8 | 8,500 |
| DOL | 3.79 | 3.9 | 3.75 | 3.88 | 70,500 |
| DSFL | 1.86 | 1.94 | 1.84 | 1.87 | 220,000 |
| DSIL | 2.8 | 2.8 | 2.58 | 2.7 | 288,500 |
| DSL | 4.95 | 5.74 | 4.8 | 5.5 | 1,307,000 |
| DWAE | 3.04 | 3.43 | 3 | 3 | 35,500 |
| DWSM | 2.87 | 2.85 | 2.7 | 2.8 | 8,500 |
| ECOP | 6.12 | 6.35 | 6.15 | 6.15 | 3,000 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFLTFC3 | 97.4098 | 0 | 0 | 97.4098 | 0 |
| EFLTFC4 | 89 | 0 | 0 | 89 | 0 |
| EFOODS | 76.6 | 80.43 | 77.51 | 80.43 | 10,803,500 |
| EFUG | 83.3 | 86 | 83 | 83.08 | 9,000 |
| EFUL | 81.5 | 83.99 | 81.51 | 82.98 | 13,000 |
| ELSM | 40.5 | 41 | 40 | 41 | 3,000 |
| ENGRO | 94.75 | 97 | 95.4 | 95.96 | 5,152,300 |
| ENGRO-CDEC | 96.57 | 0 | 0 | 97.63 | 0 |
| ENGRO-CJAN | 97.54 | 0 | 0 | 98.58 | 0 |
| ENGRO-CNOV | 95.61 | 0 | 0 | 96.67 | 0 |
| ENGRO-NOV | 95.62 | 97.5 | 95.9 | 96.61 | 1,542,500 |
| ENGROTFC | 101.3581 | 0 | 0 | 101.3581 | 0 |
| ENGROTFC2 | 100.997 | 0 | 0 | 100.997 | 0 |
| EPCL | 9.07 | 9.15 | 9.01 | 9.05 | 161,500 |
| ESBL | 2.29 | 2.6 | 2.25 | 2.48 | 436,000 |
| EXIDE | 320.01 | 319.15 | 318 | 318 | 500 |
| FABL | 10.5 | 10.6 | 10.49 | 10.55 | 147,500 |
| FABLTFC | 101.2498 | 0 | 0 | 101.2498 | 0 |
| FASM | 60 | 63 | 62 | 63 | 4,000 |
| FATIMA | 26 | 26.3 | 25.8 | 25.98 | 3,872,500 |
| FCCL | 6.68 | 6.81 | 6.56 | 6.6 | 8,294,500 |
| FDIBL | 1.51 | 1.55 | 1.4 | 1.4 | 1,000 |
| FDMF | 4.9 | 5.25 | 5.05 | 5.2 | 234,500 |
| FECM | 3.1 | 3.44 | 3.44 | 3.1 | 500 |
| FECTC | 32.86 | 34.4 | 32.16 | 34.09 | 460,500 |
| FEM | 1.96 | 2 | 1.75 | 1.82 | 78,000 |
| FEROZ | 79.1 | 80.5 | 79.61 | 80 | 2,000 |
| FFBL | 39.91 | 40.15 | 39.57 | 39.84 | 4,004,000 |
| FFBL-CDEC | 40.68 | 0 | 0 | 40.53 | 0 |
| FFBL-CJAN | 41.08 | 0 | 0 | 40.93 | 0 |
| FFBL-CNOV | 40.27 | 0 | 0 | 40.14 | 0 |
| FFBL-NOV | 37.97 | 38.3 | 37.7 | 37.86 | 424,500 |
| FFC | 114.97 | 116.2 | 115.4 | 115.72 | 1,308,300 |
| FFC-CDEC | 117.18 | 0 | 0 | 117.73 | 0 |
| FFC-CJAN | 118.35 | 0 | 0 | 118.88 | 0 |
| FFC-CNOV | 116.01 | 0 | 0 | 116.58 | 0 |
| FFC-NOV | 115.27 | 116.44 | 114.9 | 115.81 | 80,000 |
| FFC-NOVB | 113.5 | 114.25 | 114 | 114.06 | 42,500 |
| FHAM | 7.55 | 7.51 | 7.51 | 7.51 | 500 |
| FHBM | 9.5 | 9.45 | 9.15 | 9.15 | 14,000 |
| FIBLM | 1.08 | 1.64 | 1.06 | 1.25 | 9,500 |
| FLYNG | 3.34 | 3.45 | 3.38 | 3.4 | 91,500 |
| FNBM | 4.95 | 5.02 | 4.95 | 4.95 | 17,000 |
| FNEL | 4.99 | 4.99 | 4.99 | 4.99 | 1,000 |
| FPJM | 2.83 | 3.33 | 2.6 | 3.27 | 396,000 |
| FPRM | 13.5 | 13.1 | 13.1 | 13.1 | 1,000 |
| FPRMR | 2.79 | 3.05 | 2.96 | 2.96 | 2,051 |
| FRCL | 4.35 | 4.05 | 3.77 | 3.9 | 9,000 |
| FTSM | 0.99 | 1 | 1 | 1 | 500 |
| GADT | 83.6 | 86.5 | 85 | 85.43 | 22,000 |
| GAIL | 2.77 | 2.63 | 2.61 | 2.61 | 3,500 |
| GASF | 5 | 5.29 | 4.91 | 5.21 | 466,000 |
| GATM | 20.99 | 21.25 | 21.25 | 21.25 | 500 |
| GGL | 12.87 | 13.2 | 12.66 | 12.77 | 181,000 |
| GHGL | 56.35 | 56.65 | 56.5 | 56.58 | 1,500 |
| GHNI | 8.4 | 8.26 | 8.13 | 8.25 | 9,000 |
| GHNL | 4.01 | 4.02 | 4 | 4 | 25,000 |
| GLAXO | 67.67 | 69.39 | 67.8 | 68.48 | 127,000 |
| GLPL | 94.81 | 99.55 | 99.55 | 99.55 | 1,500 |
| GSPM | 6.15 | 6.25 | 6.25 | 6.25 | 500 |
| GTYR | 24.2 | 25.24 | 24.5 | 25.14 | 26,000 |
| GWLC | 6.6 | 6.5 | 6.5 | 6.5 | 1,000 |
| HABSM | 26.47 | 26.88 | 26.75 | 26.75 | 10,500 |
| HADC | 1.86 | 1.9 | 1.85 | 1.9 | 1,000 |
| HAL | 22.3 | 22.31 | 22 | 22 | 7,000 |
| HBL | 105.54 | 106.65 | 105.8 | 106.42 | 42,600 |
| HCAR | 13.45 | 13.67 | 13.32 | 13.67 | 19,000 |
| HICL | 13.98 | 14.5 | 13.4 | 13.5 | 52,000 |
| HINO | 70.5 | 71.99 | 71 | 71.25 | 1,500 |
| HIRAT | 9.1 | 9.4 | 9 | 9 | 6,500 |
| HMB | 17.6 | 17.51 | 17.49 | 17.5 | 268,000 |
| HSPI | 22.7 | 21.85 | 21.75 | 21.85 | 2,500 |
| HUBC | 45.49 | 46.25 | 45.71 | 46.12 | 2,342,000 |
| HUBC-CDEC | 46.37 | 0 | 0 | 46.92 | 0 |
| HUBC-CJAN | 46.83 | 0 | 0 | 47.38 | 0 |
| HUBC-CNOV | 45.9 | 0 | 0 | 46.46 | 0 |
| HUBC-NOV | 45.8 | 46.4 | 46.25 | 46.35 | 5,000 |
| HUMNL | 22.55 | 22 | 22 | 22 | 500 |
| HUSS | 19 | 20 | 20 | 20 | 500 |
| IBFL | 50.01 | 50.15 | 50.15 | 50.15 | 500 |
| IBLHL | 23 | 23.19 | 22.85 | 23.19 | 6,500 |
| ICCT | 2.05 | 2.01 | 2.01 | 2.01 | 3,000 |
| ICI | 171.4 | 172 | 171 | 171.16 | 10,400 |
| ICIBL | 1.3 | 1.4 | 1.22 | 1.25 | 971,000 |
| IDRT | 8.04 | 8.47 | 8 | 8.04 | 9,000 |
| IDYM | 510 | 515 | 500 | 515 | 3,100 |
| IFSL | 10.1 | 10.5 | 10.1 | 10.1 | 4,500 |
| IGIBL | 2.03 | 2.09 | 2.03 | 2.04 | 73,500 |
| IGIIL | 120.81 | 126.85 | 123 | 126.5 | 303,500 |
| ILTM | 443.1 | 465.25 | 445 | 465.25 | 400 |
| INDU | 243.03 | 243.1 | 242.5 | 242.65 | 900 |
| INIL | 33.75 | 34 | 33.5 | 33.77 | 50,000 |
| INKL | 7.25 | 7.45 | 6.25 | 7.45 | 5,500 |
| ISL | 12.25 | 12.28 | 12 | 12.07 | 260,000 |
| JDWS | 117 | 118 | 118 | 117 | 500 |
| JLICL | 87.49 | 90.25 | 88 | 89 | 19,000 |
| JPGL | 1.52 | 1.7 | 1.5 | 1.53 | 125,000 |
| JSBL | 5.59 | 5.7 | 5.5 | 5.53 | 429,500 |
| JSCL | 14.14 | 14.37 | 14.1 | 14.14 | 2,563,000 |
| JSGCL | 29.5 | 29.5 | 29.5 | 29.5 | 5,000 |
| JSGF | 7.88 | 8.49 | 7.56 | 8.41 | 5,485,000 |
| JSIL | 8.07 | 8.21 | 7.9 | 8.1 | 762,000 |
| JSVFL | 8.37 | 9.34 | 8.36 | 9.16 | 1,688,000 |
| JUBS | 4.5 | 5.45 | 5.23 | 5.45 | 2,000 |
| JVDCPS | 14.9833 | 14 | 14 | 14 | 0 |
| KAPCO | 45.85 | 46 | 45.6 | 45.76 | 561,500 |
| KASBB | 2.15 | 2.2 | 2.16 | 2.16 | 10,000 |
| KASBSL | 4.05 | 4.16 | 4 | 4 | 152,500 |
| KESC | 5.71 | 5.85 | 5.6 | 5.62 | 1,109,000 |
| KML | 6.25 | 6.15 | 6.15 | 6.15 | 3,000 |
| KOHC | 62.2 | 62.75 | 61.5 | 61.51 | 60,500 |
| KOHE | 21.5 | 22.5 | 21.5 | 22.5 | 8,000 |
| KOHP | 2.57 | 2.56 | 2.41 | 2.56 | 4,500 |
| KOHTM | 8.85 | 9 | 9 | 9 | 500 |
| KOIL | 1.97 | 1.98 | 1.82 | 1.97 | 30,500 |
| KSBP | 69.9 | 70 | 70 | 70 | 500 |
| KSTM | 1.7 | 1.7 | 1.7 | 1.7 | 4,500 |
| KTML | 10.5 | 10.85 | 10.49 | 10.66 | 50,000 |
| LINDE | 139.8 | 138 | 138 | 138 | 2,000 |
| LOTPTA | 7.02 | 7.04 | 6.94 | 6.96 | 733,000 |
| LOTPTA-NOV | 7.05 | 7.19 | 7 | 7.01 | 23,500 |
| LPCL | 5.42 | 5.54 | 5.35 | 5.38 | 3,107,500 |
| LUCK | 140.43 | 141.89 | 138.76 | 139.95 | 3,056,100 |
| LUCK-CDEC | 143.13 | 0 | 0 | 142.38 | 0 |
| LUCK-CJAN | 144.56 | 0 | 0 | 143.77 | 0 |
| LUCK-CNOV | 141.71 | 0 | 0 | 140.99 | 0 |
| LUCK-NOV | 141.41 | 142.5 | 139.65 | 140.5 | 508,500 |
| MACFL | 22.87 | 23.45 | 22.6 | 23.15 | 10,000 |
| MARI | 97.65 | 99.84 | 98 | 98.68 | 103,000 |
| MBF | 10.8 | 10.8 | 10.8 | 10.8 | 2,500 |
| MCB | 187.5 | 191.39 | 189 | 190.68 | 246,900 |
| MCB-CDEC | 194.17 | 0 | 0 | 193.99 | 0 |
| MCB-CJAN | 196.11 | 0 | 0 | 195.88 | 0 |
| MCB-CNOV | 192.23 | 0 | 0 | 192.1 | 0 |
| MCB-NOV | 189.63 | 192.3 | 190.01 | 192.15 | 20,500 |
| MDTL | 5.59 | 5.8 | 5.8 | 5.8 | 1,000 |
| MEBL | 29 | 29.25 | 28.84 | 29.05 | 527,500 |
| MERIT | 27.7 | 27.25 | 27 | 27 | 1,500 |
| MFTM | 1.8 | 1.89 | 1.79 | 1.89 | 2,500 |
| MIRKS | 43.24 | 44.65 | 44.45 | 44.5 | 3,000 |
| MLCF | 9.98 | 10.61 | 9.7 | 10.17 | 10,168,000 |
| MODAM | 1 | 1.05 | 1 | 1.05 | 51,000 |
| MQTM | 15.95 | 15.94 | 15.5 | 15.75 | 12,000 |
| MRNS | 47 | 47.39 | 47 | 47 | 5,500 |
| MSOT | 26 | 27 | 26 | 26.95 | 21,000 |
| MTL | 519.29 | 520 | 519 | 519.65 | 14,400 |
| MWMP | 2.86 | 3.29 | 2.75 | 3.21 | 14,000 |
| MZSM | 3.45 | 3.6 | 3.49 | 3.51 | 21,000 |
| NAGC | 41.2 | 41 | 40 | 40 | 1,500 |
| NATF | 290.07 | 295 | 290 | 292.69 | 10,000 |
| NBP | 46.61 | 47.51 | 46.65 | 47.31 | 4,838,000 |
| NBP-CDEC | 47.51 | 0 | 0 | 48.13 | 0 |
| NBP-CJAN | 47.98 | 0 | 0 | 48.6 | 0 |
| NBP-CNOV | 47.03 | 0 | 0 | 47.66 | 0 |
| NBP-NOV | 47.01 | 47.85 | 47.3 | 47.58 | 725,000 |
| NCL | 28.09 | 28.89 | 28.13 | 28.37 | 2,258,000 |
| NCPL | 17.69 | 17.95 | 17.66 | 17.9 | 2,965,500 |
| NESTLE | 4560 | 4699.99 | 4332.01 | 4699.99 | 40 |
| NETSOL | 16.78 | 17.1 | 16.75 | 16.96 | 380,000 |
| NEXT | 5.1 | 5.39 | 5.39 | 5.1 | 500 |
| NIB | 2.24 | 2.29 | 2.21 | 2.24 | 1,979,000 |
| NIBTFC | 100.2551 | 0 | 0 | 100.2551 | 0 |
| NICL | 3.35 | 3.4 | 3.3 | 3.38 | 122,000 |
| NML | 61.87 | 62.75 | 61.16 | 61.46 | 3,043,500 |
| NML-CDEC | 63.06 | 0 | 0 | 62.53 | 0 |
| NML-CJAN | 63.69 | 0 | 0 | 63.14 | 0 |
| NML-CNOV | 62.43 | 0 | 0 | 61.92 | 0 |
| NML-NOV | 62.36 | 62.98 | 61 | 61.37 | 2,129,500 |
| NPL | 16.45 | 16.5 | 16.3 | 16.44 | 628,000 |
| NRL | 212 | 214.3 | 210.5 | 211.26 | 95,100 |
| OGDC | 186.68 | 190.39 | 187 | 189.72 | 878,200 |
| OGDC-CDEC | 190.27 | 0 | 0 | 193.01 | 0 |
| OGDC-CJAN | 192.17 | 0 | 0 | 194.89 | 0 |
| OGDC-CNOV | 188.38 | 0 | 0 | 191.13 | 0 |
| OGDC-NOV | 186.35 | 188.91 | 187 | 187.66 | 22,500 |
| OLPL | 13.25 | 13.55 | 13.34 | 13.4 | 13,000 |
| OLSM | 3.56 | 3.7 | 3.65 | 3.69 | 25,500 |
| OLTM | 9.97 | 10.09 | 10.09 | 10.09 | 500 |
| PACE | 2.8 | 2.9 | 2.78 | 2.81 | 507,000 |
| PAEL | 7.28 | 7.47 | 7.28 | 7.35 | 188,000 |
| PAKD | 55 | 55.6 | 55.6 | 55.6 | 1,000 |
| PAKL | 1.5 | 1.65 | 1.65 | 1.65 | 500 |
| PAKMI | 1.25 | 1.29 | 1.29 | 1.29 | 2,500 |
| PAKRI | 21.23 | 21.74 | 21.25 | 21.4 | 495,500 |
| PAKT | 70.4 | 70.25 | 70 | 70.16 | 9,500 |
| PASL | 2.26 | 2.38 | 2.21 | 2.23 | 534,000 |
| PASM | 7.1 | 7.25 | 7 | 7 | 9,500 |
| PCAL | 51 | 51 | 51 | 51 | 8,000 |
| PEF | 8.41 | 9.3 | 8.55 | 9.19 | 140,000 |
| PGCL | 169.66 | 162.05 | 161.18 | 161.18 | 4,000 |
| PGF | 13.1 | 13.39 | 13.05 | 13.31 | 189,000 |
| PIAA | 2.41 | 2.5 | 2.3 | 2.32 | 119,500 |
| PICT | 146 | 147 | 146.5 | 146.63 | 700 |
| PIF | 5.94 | 6.23 | 5.95 | 6.15 | 415,000 |
| PINL | 7.25 | 7.6 | 7.2 | 7.55 | 2,000 |
| PIOC | 16.55 | 17.24 | 15.6 | 15.74 | 2,769,500 |
| PKGP | 17.58 | 17.75 | 17.4 | 17.72 | 180,500 |
| PKGS | 155.94 | 158.7 | 155 | 157.56 | 195,000 |
| PMI | 1.22 | 1.34 | 1.2 | 1.25 | 1,071,500 |
| PMPK | 109 | 110 | 110 | 109 | 100 |
| PMTFC6 | 99.4661 | 0 | 0 | 99.4661 | 0 |
| PNGRS | 2.72 | 2.85 | 2.7 | 2.85 | 3,000 |
| PNSC | 20.2 | 20.3 | 19.4 | 20.3 | 27,500 |
| POL | 423.11 | 426.75 | 423.99 | 424.89 | 1,128,400 |
| POL-CDEC | 431.26 | 0 | 0 | 432.27 | 0 |
| POL-CJAN | 435.56 | 0 | 0 | 436.48 | 0 |
| POL-CNOV | 426.95 | 0 | 0 | 428.05 | 0 |
| POL-NOV | 424.89 | 427.51 | 425.01 | 425.85 | 72,500 |
| PPL | 176.81 | 179.45 | 177.5 | 179 | 847,300 |
| PPL-CDEC | 180.21 | 0 | 0 | 182.11 | 0 |
| PPL-CJAN | 182.01 | 0 | 0 | 183.88 | 0 |
| PPL-CNOV | 178.42 | 0 | 0 | 180.33 | 0 |
| PPL-NOV | 177.92 | 180.4 | 178.5 | 179.74 | 92,500 |
| PPP | 41.3 | 41.75 | 41.75 | 41.75 | 2,500 |
| PPVC | 10 | 9 | 9 | 9 | 0 |
| PRET | 84.55 | 88.4 | 88.4 | 88.4 | 500 |
| PRL | 73.22 | 74.74 | 72.5 | 72.89 | 125,500 |
| PRWM | 19 | 20 | 19.19 | 20 | 31,000 |
| PSEL | 166.99 | 175 | 175 | 166.99 | 100 |
| PSMC | 84.11 | 84.8 | 83.7 | 83.7 | 16,000 |
| PSO | 214.06 | 218.38 | 215 | 216.13 | 1,529,100 |
| PSO-CDEC | 218.18 | 0 | 0 | 219.88 | 0 |
| PSO-CJAN | 220.36 | 0 | 0 | 222.03 | 0 |
| PSO-CNOV | 216 | 0 | 0 | 217.74 | 0 |
| PSO-NOV | 215.43 | 219.45 | 216.25 | 217.53 | 331,000 |
| PTC | 17.2 | 17.45 | 17.15 | 17.23 | 1,359,000 |
| PTC-CDEC | 17.53 | 0 | 0 | 17.53 | 0 |
| PTC-CJAN | 17.71 | 0 | 0 | 17.7 | 0 |
| PTC-CNOV | 17.36 | 0 | 0 | 17.36 | 0 |
| PTC-NOV | 17.32 | 17.55 | 17.3 | 17.33 | 317,500 |
| QUICE | 9.34 | 9.7 | 9.25 | 9.46 | 1,647,000 |
| RAVT | 1.9 | 1.96 | 1.8 | 1.9 | 154,500 |
| RCML | 26.78 | 28.11 | 28.11 | 28.11 | 500 |
| REDCO | 3.25 | 2.5 | 2.5 | 2.5 | 1,000 |
| REST | 14.1 | 15.1 | 14.22 | 14.22 | 1,500 |
| RICL | 8.56 | 8.75 | 8.6 | 8.63 | 6,500 |
| RMPL | 3760 | 3572 | 3572 | 3572 | 40 |
| SAIF | 15 | 15.7 | 14.9 | 15.08 | 324,000 |
| SANE | 4.05 | 4.35 | 4.35 | 4.35 | 500 |
| SAPL | 340 | 340 | 340 | 340 | 200 |
| SARC | 3.65 | 3.7 | 3.7 | 3.7 | 1,000 |
| SAZEW | 23.5 | 23.15 | 22.6 | 23.15 | 4,000 |
| SBL | 2.35 | 2.39 | 2.31 | 2.35 | 103,000 |
| SCBPL | 11.25 | 11.35 | 11.16 | 11.16 | 10,500 |
| SCLL | 5.38 | 5.5 | 5.25 | 5.25 | 12,500 |
| SCM | 11.15 | 11.15 | 11.15 | 11.15 | 500 |
| SEARL | 42.45 | 44.5 | 42.8 | 43.06 | 71,500 |
| SEL | 21.62 | 21.06 | 21 | 21 | 19,000 |
| SEPCO | 1.23 | 1.29 | 1.18 | 1.23 | 173,500 |
| SEPL | 49.15 | 49.25 | 49 | 49 | 9,500 |
| SFAT | 6.63 | 5.64 | 5.64 | 5.64 | 500 |
| SFL | 134 | 135 | 134.99 | 135 | 700 |
| SFWF | 10 | 9.7 | 9.7 | 9.7 | 500 |
| SGML | 11.75 | 12.25 | 11.91 | 12 | 26,500 |
| SHCI | 1.7 | 1.84 | 1.84 | 1.84 | 1,500 |
| SHDT | 17.3812 | 17.7638 | 17.7638 | 17.7638 | 0 |
| SHEL | 132.04 | 133.5 | 132.11 | 132.91 | 7,700 |
| SHFA | 38.78 | 40 | 40 | 40 | 500 |
| SHJS | 81 | 83.85 | 81 | 82 | 1,500 |
| SHSML | 13.25 | 13.4 | 13.4 | 13.4 | 2,000 |
| SIBL | 2.4 | 2.5 | 2.5 | 2.5 | 10,000 |
| SIEM | 745 | 769 | 769 | 769 | 50 |
| SILK | 2.08 | 2.11 | 2.07 | 2.08 | 435,500 |
| SITC | 175.14 | 183.89 | 176.4 | 183.89 | 91,500 |
| SJTM | 7.92 | 8.92 | 8.89 | 8.89 | 16,000 |
| SKFL | 7.74 | 7.5 | 7.4 | 7.4 | 1,500 |
| SKRS | 2.91 | 3.91 | 3.75 | 3.91 | 3,500 |
| SLYT | 13.2 | 13.9 | 13.35 | 13.52 | 189,000 |
| SMBL | 2.89 | 3.01 | 2.83 | 2.97 | 443,500 |
| SMCPL | 7.01 | 7 | 7 | 7 | 500 |
| SMTM | 4.6 | 4.95 | 4.65 | 4.65 | 10,000 |
| SNBL | 6.99 | 7.6 | 7 | 7.48 | 2,271,500 |
| SNGP | 22.54 | 23.4 | 22.55 | 22.97 | 193,500 |
| SPL | 9.82 | 10.15 | 9.78 | 9.96 | 127,500 |
| SPLC | 0.96 | 0.91 | 0.86 | 0.91 | 4,500 |
| SRSM | 7.5 | 7.17 | 7.17 | 7.17 | 500 |
| SRVI | 163 | 164 | 162 | 162.02 | 15,200 |
| SSGC | 21.26 | 21.61 | 21.2 | 21.51 | 89,500 |
| SSIC | 6.54 | 6.55 | 6.55 | 6.55 | 1,000 |
| SSML | 5.48 | 5.5 | 5.3 | 5.36 | 69,500 |
| STCL | 9.27 | 9.7 | 9.06 | 9.25 | 46,500 |
| STJT | 32 | 31.51 | 31.51 | 32 | 500 |
| STML | 28.88 | 30.3 | 29.98 | 30.3 | 2,500 |
| STPL | 7.01 | 7.1 | 7 | 7 | 30,000 |
| SURC | 42.89 | 42.7 | 42.5 | 42.6 | 6,500 |
| SZTM | 16.7 | 17.7 | 17.57 | 17.7 | 3,000 |
| TCLTC | 32.05 | 32.95 | 32.05 | 32.95 | 1,000 |
| TDIL | 7.85 | 8 | 7.99 | 8 | 11,000 |
| TELE | 2.25 | 2.35 | 2.25 | 2.27 | 484,000 |
| TGL | 17.69 | 17.75 | 17.5 | 17.63 | 19,500 |
| THALL | 99.03 | 103.98 | 95.5 | 103.45 | 181,500 |
| TICL | 41.46 | 43 | 43 | 43 | 500 |
| TPL | 8.77 | 8.88 | 8.75 | 8.75 | 1,000 |
| TREET | 66 | 67.95 | 66 | 67.49 | 14,000 |
| TREI | 2.08 | 2.3 | 2.04 | 2.05 | 93,000 |
| TRG | 3.85 | 3.95 | 3.81 | 3.9 | 424,000 |
| TRIPF | 181.83 | 184 | 183.95 | 183.97 | 400 |
| TSMF | 0.92 | 1 | 0.82 | 1 | 35,000 |
| TSPL | 1 | 1.17 | 1.04 | 1.1 | 15,000 |
| UBL | 76.18 | 78.49 | 76.5 | 78.01 | 1,031,500 |
| UBL-CDEC | 77.65 | 0 | 0 | 79.36 | 0 |
| UBL-CJAN | 78.42 | 0 | 0 | 80.14 | 0 |
| UBL-CNOV | 76.87 | 0 | 0 | 78.59 | 0 |
| UBL-NOV | 76.53 | 78.6 | 76.9 | 78.07 | 127,500 |
| UBLTFC2 | 99.5 | 0 | 0 | 99.5 | 0 |
| UBLTFC4 | 101.411 | 103 | 103 | 102.4498 | 4,000 |
| UCAPM | 2.668 | 2.3548 | 2.3548 | 2.3548 | 0 |
| ULEVER | 9600.5 | 9799 | 9774.99 | 9774.99 | 40 |
| UNIC | 9.86 | 9.9 | 9.51 | 9.9 | 2,000 |
| UPFL | 3690 | 3775 | 3775 | 3775 | 40 |
| UVIC | 2.67 | 2.95 | 2.95 | 2.95 | 1,000 |
| WAHN | 48 | 49.01 | 48 | 49 | 15,500 |
| WTCL | 2.19 | 2.25 | 2.19 | 2.19 | 68,000 |
| WTL | 2.33 | 2.38 | 2.26 | 2.3 | 615,000 |
| YOUW | 2.14 | 2.2 | 2.1 | 2.2 | 1,500 |
| ZIL | 108.11 | 102.8 | 102.8 | 108.11 | 100 |
| ZTL | 3.55 | 3.51 | 3.5 | 3.51 | 1,500 |
KSE EOD Daily Share Price Data - 07/11/2012
No comments:
Post a Comment