| For: November 13, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 101.45 | 96.5 | 96.5 | 96.5 | 1,000 |
| AACIL | 5.9 | 5.9 | 5.55 | 5.6 | 24,000 |
| AATM | 1.95 | 1.8 | 1.71 | 1.75 | 4,500 |
| ABL | 69.49 | 69.25 | 67.75 | 68.36 | 38,500 |
| ABOT | 225.83 | 232.5 | 224.5 | 227.26 | 132,400 |
| ACPL | 112.3 | 111.35 | 107.7 | 109.97 | 60,000 |
| ADAMS | 24 | 23.1 | 23.1 | 23.1 | 500 |
| ADOS | 9.8 | 10.74 | 9 | 9.5 | 3,000 |
| AGIL | 80 | 79.1 | 76 | 77.45 | 8,000 |
| AGL | 13.11 | 13.25 | 12.76 | 12.98 | 6,500 |
| AGTL | 217 | 220 | 209.5 | 217.5 | 800 |
| AHCL | 24.89 | 25.3 | 24.85 | 25.04 | 1,488,500 |
| AHCL-CDEC | 25.31 | 0 | 0 | 25.47 | 0 |
| AHCL-CJAN | 25.56 | 0 | 0 | 25.73 | 0 |
| AHCL-CNOV | 25.06 | 0 | 0 | 25.21 | 0 |
| AHCL-NOV | 25.07 | 25.41 | 25 | 25.18 | 64,500 |
| AHI | 15.58 | 15.61 | 15.51 | 15.56 | 1,000 |
| AHL | 28.85 | 29.24 | 28.95 | 29.03 | 37,500 |
| AICL | 65.09 | 65.39 | 64.3 | 64.45 | 292,500 |
| AICL-CDEC | 66.19 | 0 | 0 | 65.55 | 0 |
| AICL-CJAN | 66.85 | 0 | 0 | 66.23 | 0 |
| AICL-CNOV | 65.54 | 0 | 0 | 64.88 | 0 |
| AICL-NOV | 65.56 | 65.1 | 64.7 | 64.71 | 18,500 |
| AKBL | 16.58 | 16.7 | 16.32 | 16.37 | 1,173,000 |
| AKBL-CDEC | 16.86 | 0 | 0 | 16.65 | 0 |
| AKBL-CJAN | 17.03 | 0 | 0 | 16.82 | 0 |
| AKBL-CNOV | 16.69 | 0 | 0 | 16.48 | 0 |
| AKBL-NOV | 16.7 | 16.64 | 16.35 | 16.46 | 37,000 |
| AKZO | 82.9 | 82.5 | 81.5 | 82 | 7,100 |
| AMTEX | 2.02 | 2.08 | 2 | 2.01 | 117,500 |
| ANL | 7.59 | 7.75 | 7.25 | 7.33 | 9,759,000 |
| APL | 498.84 | 505 | 490 | 496.87 | 168,100 |
| ARUJ | 6.25 | 6.5 | 6.5 | 6.5 | 500 |
| ASL | 11 | 11.35 | 11.2 | 11.25 | 87,500 |
| ASLPS | 9.84 | 10.5 | 9.85 | 10.24 | 289,000 |
| ATBA | 224.83 | 225 | 225 | 224.83 | 100 |
| ATFF | 9 | 9.25 | 9.25 | 9.25 | 5,000 |
| ATIL | 40.54 | 42.31 | 40.6 | 41.9 | 25,000 |
| ATRL | 167.64 | 169.45 | 166.01 | 167.86 | 985,400 |
| ATRL-CDEC | 170.48 | 0 | 0 | 170.73 | 0 |
| ATRL-CJAN | 172.18 | 0 | 0 | 172.48 | 0 |
| ATRL-CNOV | 168.79 | 0 | 0 | 168.98 | 0 |
| ATRL-NOV | 168.32 | 169.85 | 167.11 | 168.59 | 559,000 |
| BAFL | 16.12 | 16.3 | 16.05 | 16.09 | 1,953,000 |
| BAFL-CDEC | 16.39 | 0 | 0 | 16.37 | 0 |
| BAFL-CJAN | 16.56 | 0 | 0 | 16.53 | 0 |
| BAFL-CNOV | 16.23 | 0 | 0 | 16.2 | 0 |
| BAFL-NOV | 16.17 | 16.31 | 16.1 | 16.15 | 444,500 |
| BAHL | 29.5 | 29.81 | 29.3 | 29.77 | 351,500 |
| BAHL-CDEC | 30 | 0 | 0 | 30.28 | 0 |
| BAHL-CJAN | 30.3 | 0 | 0 | 30.59 | 0 |
| BAHL-CNOV | 29.7 | 0 | 0 | 29.97 | 0 |
| BATA | 1319.5 | 1385.45 | 1385.45 | 1385.45 | 50 |
| BAWS | 10.75 | 10.75 | 10.75 | 10.75 | 227,000 |
| BCML | 18.93 | 19.3 | 19 | 19 | 8,500 |
| BERG | 21.48 | 21.25 | 21.1 | 21.17 | 5,000 |
| BGL | 5 | 5.1 | 4.51 | 5 | 9,000 |
| BIFO | 65 | 65 | 65 | 65 | 500 |
| BILF | 2.45 | 3.01 | 2.75 | 3.01 | 6,500 |
| BIPL | 8.68 | 8.75 | 8.52 | 8.55 | 181,500 |
| BNWM | 41.79 | 43.85 | 43.43 | 43.8 | 5,500 |
| BOK | 7.09 | 7 | 6.85 | 6.94 | 2,500 |
| BOP | 8.73 | 8.74 | 8.5 | 8.55 | 1,665,000 |
| BPBL | 4.4859 | 3.49 | 3.49 | 4.49 | 500 |
| BPL | 35.96 | 35.42 | 35.4 | 35.41 | 2,500 |
| BROT | 3.26 | 3.23 | 3.06 | 3.06 | 2,500 |
| BRR | 2.7 | 2.74 | 2.5 | 2.51 | 7,500 |
| BYCO | 8.72 | 8.97 | 8.59 | 8.68 | 2,200,000 |
| CCM | 25.3 | 26.1 | 26.1 | 26.1 | 500 |
| CENI | 15.11 | 14.62 | 14.3 | 14.32 | 5,500 |
| CEPB | 26.75 | 26.9 | 26.35 | 26.52 | 23,500 |
| CHAS | 7.77 | 7.65 | 7.5 | 7.58 | 2,500 |
| CHCC | 41.55 | 41.6 | 41.2 | 41.22 | 166,500 |
| CJPL | 0.98 | 1.19 | 0.96 | 0.96 | 13,500 |
| CLCPS | 0.46 | 0.57 | 0.52 | 0.55 | 3,000 |
| CLOV | 75.23 | 78.5 | 74.8 | 78.45 | 10,000 |
| CML | 2.95 | 2.95 | 2.76 | 2.8 | 300,500 |
| CPAL | 2.18 | 1.8 | 1.8 | 1.8 | 500 |
| CPL | 250 | 251 | 243 | 249.78 | 3,400 |
| CPMFI | 6 | 6 | 6 | 6 | 20,000 |
| CPPL | 40.36 | 42.2 | 40.12 | 41.8 | 344,500 |
| CRTM | 17.95 | 18.95 | 18.95 | 18.95 | 1,500 |
| CSAP | 28.13 | 28.9 | 28.05 | 28.8 | 301,000 |
| CSIL | 3.9 | 4.39 | 4.39 | 4.39 | 500 |
| CSM | 1.1 | 1.15 | 1.05 | 1.06 | 93,000 |
| CSUML | 5.02 | 5 | 5 | 5 | 3,000 |
| CWSM | 3.85 | 3.85 | 3.82 | 3.85 | 3,500 |
| CYAN | 53.3 | 54 | 53 | 53.2 | 18,500 |
| DAWH | 35.37 | 35.7 | 34.95 | 35.3 | 183,000 |
| DBCI | 2.2 | 2.25 | 2.21 | 2.22 | 47,000 |
| DCH | 2.24 | 2.38 | 2.2 | 2.25 | 18,000 |
| DCL | 4.82 | 4.91 | 4.7 | 4.78 | 647,000 |
| DCM | 2 | 2.19 | 2.19 | 2.19 | 1,000 |
| DEL | 1.9 | 1.95 | 1.85 | 1.95 | 21,500 |
| DFML | 2.13 | 2.2 | 2.15 | 2.2 | 89,500 |
| DFSM | 2.72 | 2.89 | 2.7 | 2.71 | 122,500 |
| DGKC | 53.25 | 53.7 | 52.51 | 52.77 | 5,236,000 |
| DGKC-CDEC | 54.15 | 0 | 0 | 53.67 | 0 |
| DGKC-CJAN | 54.69 | 0 | 0 | 54.22 | 0 |
| DGKC-CNOV | 53.62 | 0 | 0 | 53.12 | 0 |
| DGKC-NOV | 53.51 | 54 | 52.95 | 53.05 | 2,324,000 |
| DINT | 21.1 | 20.12 | 20.12 | 20.12 | 1,000 |
| DLL | 49.5 | 50.95 | 50.5 | 50.95 | 1,000 |
| DNCC | 3.7 | 4 | 3.83 | 3.94 | 1,500 |
| DOL | 3.83 | 3.88 | 3.75 | 3.78 | 54,000 |
| DSFL | 1.88 | 1.92 | 1.84 | 1.88 | 166,500 |
| DSIL | 2.83 | 2.98 | 2.75 | 2.81 | 350,000 |
| DSL | 5.93 | 6.7 | 5.7 | 6.44 | 1,168,500 |
| DWSM | 2.95 | 2.85 | 2.85 | 2.85 | 500 |
| DYNO | 18.36 | 18.84 | 18.84 | 18.84 | 500 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFLTFC3 | 97.4098 | 0 | 0 | 97.4098 | 0 |
| EFOODS | 77.62 | 78.4 | 77.11 | 77.23 | 3,162,000 |
| EFUG | 85.74 | 85.7 | 85.5 | 85.5 | 4,000 |
| EFUL | 83.9 | 85 | 81.35 | 84.5 | 6,500 |
| ELCM | 13.5 | 12.5 | 12.5 | 12.5 | 500 |
| ELSM | 41 | 41.25 | 41.25 | 41.25 | 500 |
| EMCO | 3.1 | 3 | 2.75 | 3 | 3,500 |
| ENGRO | 91.84 | 92.75 | 90.76 | 92.23 | 3,497,500 |
| ENGRO-CDEC | 93.4 | 0 | 0 | 93.81 | 0 |
| ENGRO-CJAN | 94.33 | 0 | 0 | 94.77 | 0 |
| ENGRO-CNOV | 92.47 | 0 | 0 | 92.85 | 0 |
| ENGRO-NOV | 92.16 | 93.05 | 91.15 | 92.75 | 1,264,500 |
| ENGROTFC | 101.3742 | 101 | 101 | 101.3658 | 300 |
| ENGROTFC2 | 101 | 0 | 0 | 101 | 0 |
| EPCL | 9 | 9.14 | 8.92 | 8.96 | 177,000 |
| ESBL | 2.45 | 2.45 | 2.45 | 2.45 | 42,000 |
| EWLA | 3.75 | 4.6 | 4.6 | 3.75 | 1,500 |
| FABL | 10.61 | 10.75 | 10.5 | 10.67 | 497,000 |
| FABLTFC | 101.2498 | 0 | 0 | 101.2498 | 0 |
| FANM | 4.35 | 4.25 | 4.25 | 4.25 | 1,000 |
| FATIMA | 26.37 | 26.44 | 26.05 | 26.16 | 751,000 |
| FCCL | 6.64 | 6.75 | 6.5 | 6.52 | 13,073,500 |
| FCSC | 3.15 | 3.2 | 3.2 | 3.2 | 1,500 |
| FDIBL | 1.56 | 1.84 | 1.5 | 1.62 | 231,500 |
| FDMF | 5.62 | 6.2 | 5.7 | 5.99 | 289,000 |
| FECM | 3.1 | 3.46 | 3.46 | 3.46 | 500 |
| FECTC | 32.29 | 32.59 | 31.6 | 31.89 | 68,500 |
| FEM | 1.99 | 2.15 | 1.9 | 1.9 | 48,000 |
| FEROZ | 81 | 80 | 79 | 80 | 3,500 |
| FFBL | 37.56 | 37.72 | 37.5 | 37.58 | 859,500 |
| FFBL-CDEC | 38.2 | 0 | 0 | 38.22 | 0 |
| FFBL-CJAN | 38.58 | 0 | 0 | 38.62 | 0 |
| FFBL-CNOV | 37.82 | 0 | 0 | 37.83 | 0 |
| FFBL-NOV | 37.8 | 37.82 | 37.65 | 37.77 | 66,000 |
| FFC | 115.81 | 116 | 115.5 | 115.87 | 497,100 |
| FFC-CDEC | 117.77 | 0 | 0 | 117.85 | 0 |
| FFC-CJAN | 118.94 | 0 | 0 | 119.06 | 0 |
| FFC-CNOV | 116.6 | 0 | 0 | 116.65 | 0 |
| FFC-NOVB | 113.86 | 114.25 | 113.5 | 113.8 | 40,500 |
| FHAM | 7.5 | 7.54 | 7.54 | 7.54 | 500 |
| FHBM | 9.25 | 9.12 | 8.32 | 9.12 | 12,000 |
| FIBLM | 1.25 | 1.25 | 1.25 | 1.25 | 25,000 |
| FLYNG | 3.34 | 3.4 | 3.3 | 3.32 | 45,500 |
| FNBM | 5.1 | 5.33 | 5.33 | 5.33 | 500 |
| FNEL | 5 | 5 | 5 | 5 | 1,000 |
| FPJM | 3.2 | 3.25 | 3.1 | 3.23 | 34,500 |
| FPRMR | 3.02 | 2.95 | 2.95 | 3.02 | 200 |
| FRCL | 3.65 | 3.65 | 3.65 | 3.65 | 1,000 |
| FZTM | 212 | 222.6 | 222.6 | 212 | 100 |
| GADT | 85.77 | 86 | 84.9 | 85.21 | 47,000 |
| GASF | 5.8 | 5.79 | 5.56 | 5.6 | 271,500 |
| GATM | 21.69 | 21.5 | 20.75 | 20.88 | 3,500 |
| GFIL | 3.7 | 3.7 | 3.6 | 3.7 | 3,000 |
| GGL | 12.96 | 13.75 | 13.05 | 13.44 | 556,000 |
| GHGL | 55.08 | 55.98 | 55 | 55.98 | 53,000 |
| GHNL | 4.01 | 4.1 | 3.87 | 4.1 | 19,500 |
| GLAXO | 72.19 | 74.89 | 72.35 | 72.6 | 640,500 |
| GLPL | 104.52 | 109.5 | 109.5 | 109.5 | 1,500 |
| GRAYS | 33.34 | 35 | 34.39 | 34.39 | 4,000 |
| GSPM | 6.2 | 6.25 | 6.13 | 6.15 | 20,500 |
| GTYR | 25.19 | 26.44 | 25 | 25.01 | 130,000 |
| GWLC | 6.71 | 6.5 | 6.5 | 6.5 | 500 |
| HABSM | 26.9 | 27.13 | 26.9 | 27.03 | 94,000 |
| HADC | 1.8 | 1.9 | 1.9 | 1.9 | 500 |
| HAL | 22.04 | 22.11 | 22 | 22 | 9,500 |
| HBL | 107.29 | 110 | 107.5 | 107.97 | 153,700 |
| HCAR | 13.85 | 13.8 | 13.46 | 13.61 | 135,500 |
| HICL | 13.32 | 13.65 | 13.55 | 13.63 | 4,000 |
| HINO | 73.5 | 77.17 | 77.17 | 77.17 | 500 |
| HMB | 17.52 | 17.88 | 17.5 | 17.75 | 68,000 |
| HMIM | 2.5 | 3 | 3 | 3 | 500 |
| HSPI | 21.05 | 21.45 | 21 | 21.23 | 28,500 |
| HUBC | 45.33 | 45.35 | 44.88 | 44.96 | 2,076,000 |
| HUBC-CDEC | 46.1 | 0 | 0 | 45.73 | 0 |
| HUBC-CJAN | 46.56 | 0 | 0 | 46.2 | 0 |
| HUBC-CNOV | 45.64 | 0 | 0 | 45.26 | 0 |
| HUBC-NOV | 45.8 | 45.4 | 45.4 | 45.4 | 500 |
| HUSS | 20 | 21 | 21 | 21 | 500 |
| IBFL | 48 | 49.85 | 48.1 | 49.35 | 11,000 |
| IBLHL | 23.51 | 24.68 | 24 | 24.55 | 27,500 |
| ICCT | 1.93 | 2.1 | 2.01 | 2.05 | 12,500 |
| ICI | 171.55 | 171.15 | 170.11 | 170.15 | 5,200 |
| ICIBL | 1.23 | 1.24 | 1.18 | 1.2 | 277,500 |
| ICL | 34 | 32.31 | 32.31 | 32.31 | 500 |
| IDEN | 6 | 5.8 | 5.8 | 5.8 | 500 |
| IDRT | 8.25 | 8.25 | 8.25 | 8.25 | 2,000 |
| IDYM | 517.63 | 540 | 491.75 | 539 | 5,000 |
| IFSL | 10.15 | 10.11 | 10.11 | 10.11 | 500 |
| IGIBL | 2.27 | 2.3 | 2.17 | 2.24 | 283,500 |
| IGIIL | 132.02 | 138.62 | 129.11 | 138.62 | 209,000 |
| ILTM | 512.93 | 538.57 | 538.57 | 538.57 | 200 |
| INDU | 246.33 | 244 | 241 | 243.3 | 4,300 |
| INIL | 33.51 | 33.75 | 33.5 | 33.5 | 33,000 |
| ISL | 12 | 12.05 | 11.6 | 11.95 | 207,500 |
| ISTM | 8.52 | 9.35 | 9 | 9.35 | 1,500 |
| JDMT | 33.6 | 35.2 | 33.45 | 34.06 | 12,000 |
| JDWS | 126.1 | 130.9 | 128 | 128 | 4,200 |
| JLICL | 88 | 85.01 | 85 | 85 | 4,500 |
| JOPP | 8 | 8.95 | 8.5 | 8.5 | 2,500 |
| JPGL | 1.58 | 1.6 | 1.57 | 1.58 | 25,500 |
| JSBL | 6.45 | 6.55 | 6.2 | 6.24 | 4,481,000 |
| JSCL | 16.14 | 17.05 | 15.85 | 16.45 | 35,777,000 |
| JSGCL | 32.51 | 34.13 | 34.1 | 34.13 | 67,500 |
| JSGF | 8.47 | 8.7 | 8.47 | 8.56 | 275,500 |
| JSIL | 9.59 | 9.64 | 9.08 | 9.13 | 7,032,500 |
| JSVFL | 9.59 | 9.61 | 9.25 | 9.25 | 92,500 |
| JUBS | 5.45 | 4.45 | 4.45 | 4.45 | 500 |
| JVDC | 93 | 92.7583 | 92.7583 | 92.7583 | 0 |
| KAPCO | 46.04 | 46.5 | 45.99 | 46.49 | 685,500 |
| KASBB | 2.23 | 2.28 | 2.2 | 2.26 | 20,000 |
| KASBM | 3.75 | 3.76 | 3.76 | 3.76 | 1,000 |
| KASBSL | 4.4 | 4.3 | 4.15 | 4.29 | 4,500 |
| KESC | 5.74 | 5.8 | 5.56 | 5.6 | 3,322,000 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KML | 6.25 | 6.38 | 6.01 | 6.38 | 3,500 |
| KOHC | 60.95 | 61.2 | 60.7 | 60.88 | 42,500 |
| KOHE | 23.29 | 24.45 | 24.14 | 24.31 | 10,000 |
| KOHP | 2.46 | 2.48 | 2.31 | 2.32 | 3,000 |
| KOHS | 4.7 | 5.7 | 5.7 | 5.7 | 500 |
| KOIL | 1.9 | 1.95 | 1.85 | 1.86 | 44,000 |
| KTML | 10 | 10.2 | 9.8 | 9.99 | 28,000 |
| LIBM | 63.28 | 66.35 | 66.35 | 66.35 | 500 |
| LINDE | 137.94 | 139.9 | 135 | 138.5 | 10,400 |
| LOTPTA | 7 | 7.26 | 7 | 7.07 | 8,932,000 |
| LOTPTA-NOV | 7.01 | 7.36 | 7.05 | 7.16 | 492,000 |
| LPCL | 5.25 | 5.41 | 5.2 | 5.3 | 1,351,500 |
| LUCK | 140.49 | 141 | 139.2 | 139.33 | 685,100 |
| LUCK-CDEC | 142.87 | 0 | 0 | 141.72 | 0 |
| LUCK-CJAN | 144.29 | 0 | 0 | 143.17 | 0 |
| LUCK-CNOV | 141.45 | 0 | 0 | 140.26 | 0 |
| LUCK-NOV | 140.02 | 140.39 | 139.4 | 139.53 | 285,000 |
| MACFL | 22.41 | 22.85 | 21.75 | 21.86 | 29,500 |
| MARI | 98.73 | 101.05 | 98 | 99.88 | 221,500 |
| MBF | 10.75 | 10.9 | 10.65 | 10.65 | 161,500 |
| MCB | 189.14 | 189.89 | 185.9 | 186.1 | 304,500 |
| MCB-CDEC | 192.35 | 0 | 0 | 189.29 | 0 |
| MCB-CJAN | 194.26 | 0 | 0 | 191.23 | 0 |
| MCB-CNOV | 190.44 | 0 | 0 | 187.35 | 0 |
| MCB-NOV | 190.5 | 190 | 186.52 | 187 | 29,000 |
| MEBL | 28.9 | 29 | 28.9 | 29 | 20,500 |
| MEHT | 93.29 | 95 | 92.5 | 92.5 | 2,500 |
| MIRKS | 44 | 43.31 | 43.26 | 43.26 | 2,000 |
| MLCF | 10.1 | 10.46 | 10.05 | 10.34 | 3,642,000 |
| MOON | 6.9 | 7.9 | 7.89 | 7.9 | 1,000 |
| MQTM | 16.2 | 16.68 | 16.2 | 16.2 | 2,500 |
| MRNS | 46.9 | 46.5 | 46 | 46 | 12,000 |
| MSCL | 15 | 14.9714 | 14.9714 | 14.9714 | 0 |
| MSOT | 26 | 27.25 | 27.25 | 27.25 | 500 |
| MTL | 529.4 | 530 | 525 | 527.8 | 31,700 |
| MUCL | 25.7 | 25.7 | 25.7 | 25.7 | 500 |
| MUREB | 160 | 160 | 160 | 160 | 100 |
| MWMP | 3.38 | 3.44 | 3 | 3.14 | 8,000 |
| MZSM | 3.51 | 3.45 | 3.42 | 3.44 | 3,000 |
| NAGC | 41 | 41 | 41 | 41 | 1,000 |
| NATF | 293.72 | 301.99 | 289 | 292.33 | 21,000 |
| NBF | 4 | 4.45 | 4.25 | 4.45 | 29,000 |
| NBP | 47.67 | 47.8 | 46.75 | 47.02 | 1,884,000 |
| NBP-CDEC | 48.48 | 0 | 0 | 47.83 | 0 |
| NBP-CJAN | 48.96 | 0 | 0 | 48.32 | 0 |
| NBP-CNOV | 48 | 0 | 0 | 47.34 | 0 |
| NBP-NOV | 47.92 | 47.9 | 46.95 | 47.3 | 196,500 |
| NCL | 28.08 | 28.2 | 26.91 | 27.07 | 2,604,500 |
| NCPL | 18.55 | 18.68 | 18.2 | 18.26 | 170,000 |
| NETSOL | 17.46 | 17.55 | 17.01 | 17.09 | 137,500 |
| NIB | 2.2 | 2.24 | 2.1 | 2.2 | 4,715,000 |
| NIBTFC | 100.3839 | 100.25 | 100.25 | 100.3653 | 1,000 |
| NICL | 3.4 | 3.51 | 3.35 | 3.45 | 82,500 |
| NML | 60.93 | 61.25 | 59.46 | 59.8 | 892,500 |
| NML-CDEC | 61.96 | 0 | 0 | 60.82 | 0 |
| NML-CJAN | 62.58 | 0 | 0 | 61.45 | 0 |
| NML-CNOV | 61.35 | 0 | 0 | 60.2 | 0 |
| NML-NOV | 61.2 | 61.55 | 59.5 | 60.23 | 230,000 |
| NPL | 16.84 | 16.9 | 16.68 | 16.72 | 115,500 |
| NRL | 211.11 | 212.5 | 210.2 | 211.49 | 150,800 |
| OGDC | 189.86 | 189 | 185.3 | 186.83 | 665,800 |
| OGDC-CDEC | 193.08 | 0 | 0 | 190.03 | 0 |
| OGDC-CJAN | 195 | 0 | 0 | 191.98 | 0 |
| OGDC-CNOV | 191.16 | 0 | 0 | 188.08 | 0 |
| OGDC-NOV | 189.03 | 188.06 | 185.9 | 187.31 | 55,500 |
| OLPL | 13.5 | 13.25 | 13.05 | 13.05 | 19,000 |
| OLSM | 3.99 | 3.9 | 3.75 | 3.82 | 24,000 |
| PACE | 2.76 | 2.85 | 2.75 | 2.75 | 643,000 |
| PAEL | 7.22 | 7.34 | 7.08 | 7.16 | 241,500 |
| PAKD | 56 | 58 | 54 | 56 | 23,000 |
| PAKRI | 21.44 | 22.51 | 21.4 | 22.5 | 2,546,500 |
| PAKT | 69 | 71 | 69 | 69 | 4,000 |
| PASL | 2.4 | 2.62 | 2.37 | 2.5 | 1,227,000 |
| PASM | 7.39 | 7.25 | 7.15 | 7.23 | 3,500 |
| PCAL | 49.49 | 50 | 50 | 50 | 2,000 |
| PEF | 9.14 | 9.2 | 9.16 | 9.2 | 4,500 |
| PGCL | 149.17 | 152.99 | 148.99 | 149.5 | 6,600 |
| PGF | 13.66 | 14.2 | 13.5 | 14 | 242,000 |
| PIAA | 2.3 | 2.35 | 2.3 | 2.33 | 184,500 |
| PICT | 154.87 | 162.61 | 156.1 | 162.61 | 15,100 |
| PIF | 6.5 | 6.8 | 6.41 | 6.66 | 366,500 |
| PINL | 7.64 | 7.5 | 7.05 | 7.5 | 8,500 |
| PIOC | 15.27 | 15.35 | 15.01 | 15.09 | 188,500 |
| PKGI | 19.98 | 20.15 | 19.3 | 19.3 | 1,000 |
| PKGP | 17.76 | 17.95 | 17.65 | 17.68 | 77,000 |
| PKGS | 152.93 | 153.92 | 151.25 | 152.04 | 21,000 |
| PMI | 1.55 | 1.57 | 1.37 | 1.56 | 63,500 |
| PMPK | 114.33 | 120.04 | 115 | 120.04 | 11,300 |
| PMTFC6 | 99.005 | 0 | 0 | 99.005 | 0 |
| PNGRS | 2.85 | 2.56 | 2.5 | 2.5 | 8,000 |
| PNSC | 19.62 | 20.5 | 19.95 | 20.08 | 64,500 |
| POL | 425 | 427.2 | 422.8 | 423.94 | 355,300 |
| POL-CDEC | 432.21 | 0 | 0 | 431.2 | 0 |
| POL-CJAN | 436.5 | 0 | 0 | 435.62 | 0 |
| POL-CNOV | 427.91 | 0 | 0 | 426.78 | 0 |
| POL-NOV | 426.06 | 428 | 424.6 | 424.84 | 48,500 |
| PPL | 177.02 | 177.99 | 174.85 | 175.03 | 446,400 |
| PPL-CDEC | 180.02 | 0 | 0 | 178.03 | 0 |
| PPL-CJAN | 181.81 | 0 | 0 | 179.85 | 0 |
| PPL-CNOV | 178.23 | 0 | 0 | 176.2 | 0 |
| PPL-NOV | 177.71 | 178.5 | 175.3 | 175.8 | 36,500 |
| PPP | 41.75 | 40 | 39.76 | 39.92 | 2,500 |
| PRL | 70.73 | 72.45 | 70.12 | 70.97 | 43,000 |
| PRWM | 20.74 | 21.7 | 21.7 | 21.7 | 500 |
| PSEL | 174.9 | 175 | 175 | 174.9 | 1,900 |
| PSMC | 85.29 | 85.7 | 84 | 84.8 | 14,500 |
| PSO | 216.92 | 218.65 | 216.1 | 216.64 | 566,800 |
| PSO-CDEC | 220.6 | 0 | 0 | 220.35 | 0 |
| PSO-CJAN | 222.79 | 0 | 0 | 222.61 | 0 |
| PSO-CNOV | 218.41 | 0 | 0 | 218.09 | 0 |
| PSO-NOV | 218.11 | 219.5 | 217 | 217.3 | 100,500 |
| PTC | 17.11 | 17.26 | 16.99 | 17.01 | 2,037,000 |
| PTC-CDEC | 17.4 | 0 | 0 | 17.3 | 0 |
| PTC-CJAN | 17.57 | 0 | 0 | 17.48 | 0 |
| PTC-CNOV | 17.23 | 0 | 0 | 17.12 | 0 |
| PTC-NOV | 17.2 | 17.33 | 17.07 | 17.14 | 286,000 |
| QUICE | 9.15 | 9.3 | 8.85 | 8.89 | 684,000 |
| RAVT | 1.92 | 1.96 | 1.92 | 1.93 | 14,000 |
| REST | 13.5308 | 14.53 | 13.5 | 14.53 | 1,000 |
| REWM | 15 | 15.1 | 15.02 | 15.02 | 9,500 |
| RICL | 8.67 | 8.55 | 8.31 | 8.55 | 6,000 |
| SAIF | 15.1 | 15.9 | 15.45 | 15.58 | 219,500 |
| SALT | 63.5 | 66 | 66 | 66 | 500 |
| SAZEW | 22.49 | 22.7 | 21.71 | 22.7 | 2,500 |
| SBL | 2.4 | 2.46 | 2.4 | 2.4 | 51,500 |
| SCBPL | 11.75 | 12 | 11.6 | 11.93 | 102,500 |
| SCM | 11.4 | 11.3 | 11.3 | 11.3 | 500 |
| SEARL | 43.07 | 44.5 | 43.49 | 43.84 | 137,500 |
| SEL | 21.25 | 21.7 | 21.25 | 21.7 | 12,500 |
| SEPCO | 1.23 | 1.25 | 1.18 | 1.21 | 215,500 |
| SGML | 12 | 12.35 | 12 | 12 | 4,000 |
| SHCI | 1.74 | 1.72 | 1.72 | 1.72 | 500 |
| SHDT | 18.5233 | 19.0618 | 19.0618 | 19.0618 | 0 |
| SHEL | 131.53 | 133.8 | 131.25 | 131.59 | 17,300 |
| SHFA | 40.48 | 42 | 40.06 | 41.79 | 20,500 |
| SHJS | 81.9 | 77.82 | 77.82 | 77.82 | 500 |
| SHSML | 14.3 | 14.59 | 14.1 | 14.59 | 5,500 |
| SIBL | 2.49 | 2.64 | 2.25 | 2.64 | 3,000 |
| SIEM | 750 | 750 | 750 | 750 | 550 |
| SILK | 2.1 | 2.12 | 2.08 | 2.1 | 1,001,000 |
| SITC | 177 | 177.01 | 176.5 | 176.6 | 4,800 |
| SJTM | 9.89 | 10.89 | 10.8 | 10.89 | 19,000 |
| SKRS | 5.44 | 4.9 | 4.9 | 4.9 | 500 |
| SLYT | 15.34 | 16.34 | 15.74 | 16.34 | 159,500 |
| SMBL | 3 | 3 | 2.93 | 3 | 80,000 |
| SMCPL | 7 | 7 | 7 | 7 | 4,000 |
| SMTM | 5 | 5.15 | 5 | 5 | 4,000 |
| SNBL | 7.47 | 7.57 | 7.35 | 7.55 | 441,500 |
| SNGP | 23.56 | 23.8 | 22.9 | 23.01 | 1,106,500 |
| SPL | 10.16 | 10.24 | 10.03 | 10.2 | 67,500 |
| SPLC | 1.15 | 1.15 | 0.9 | 1.02 | 9,500 |
| SRSM | 7.45 | 7.75 | 7.75 | 7.75 | 2,500 |
| SRVI | 160.48 | 160.5 | 160 | 160.5 | 800 |
| SSGC | 21.57 | 21.65 | 21.1 | 21.27 | 40,500 |
| SSML | 5.47 | 5.65 | 5.3 | 5.33 | 77,000 |
| STJT | 32 | 33.5 | 33.5 | 33.5 | 500 |
| STML | 30.26 | 30.5 | 30 | 30 | 1,500 |
| STPL | 6.92 | 6.95 | 6.95 | 6.92 | 46,500 |
| SURC | 44.81 | 46 | 45 | 45 | 15,000 |
| SUTM | 119.07 | 123.012 | 123.012 | 123.012 | 0 |
| SZTM | 19.34 | 20.27 | 20.15 | 20.27 | 2,500 |
| TCLTC | 32.99 | 32.95 | 31.85 | 32.95 | 11,000 |
| TDIL | 8.43 | 8.01 | 8 | 8.01 | 2,000 |
| TELE | 2.36 | 2.48 | 2.3 | 2.42 | 1,079,000 |
| TGL | 17.28 | 17.25 | 17.06 | 17.13 | 26,000 |
| THALL | 102.64 | 102.35 | 101 | 101.51 | 8,500 |
| THCCL | 19.5333 | 19.5 | 19.5 | 19.5 | 0 |
| TPL | 8.26 | 8.5 | 8.31 | 8.45 | 16,000 |
| TREET | 67.34 | 66.51 | 64 | 64.43 | 23,500 |
| TREI | 2.1 | 2.1 | 2 | 2.05 | 109,000 |
| TRG | 3.98 | 4.04 | 3.91 | 3.93 | 421,000 |
| TRIPF | 183 | 184.89 | 180.52 | 181.5 | 1,500 |
| TRSM | 2.5 | 2.9 | 2.9 | 2.9 | 500 |
| TSPL | 1 | 1 | 0.97 | 1 | 53,000 |
| UBL | 77.42 | 77.7 | 76.5 | 77.02 | 1,251,500 |
| UBL-CDEC | 78.73 | 0 | 0 | 78.34 | 0 |
| UBL-CJAN | 79.52 | 0 | 0 | 79.14 | 0 |
| UBL-CNOV | 77.95 | 0 | 0 | 77.54 | 0 |
| UBLTFC2 | 99.5 | 0 | 0 | 99.5 | 0 |
| UBLTFC4 | 102.4498 | 0 | 0 | 102.4498 | 0 |
| UNIC | 9.7 | 9.1 | 9.05 | 9.07 | 10,500 |
| UVIC | 2.95 | 2.4 | 2.4 | 2.4 | 1,000 |
| WAHN | 51.07 | 48.55 | 48.52 | 48.53 | 5,000 |
| WTCL | 2.24 | 2.32 | 2.25 | 2.29 | 103,000 |
| WTL | 2.57 | 2.67 | 2.52 | 2.56 | 1,437,000 |
| WYETH | 931 | 950 | 925 | 950 | 100 |
| YOUW | 2 | 2.25 | 2.18 | 2.25 | 21,500 |
| ZTL | 3.51 | 3.7 | 3.69 | 3.7 | 1,000 |
KSE EOD Daily Share Price Data - 13/11/2012
No comments:
Post a Comment