| For: November 15, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 5.89 | 6.09 | 5.81 | 6.02 | 95,000 |
| AATM | 1.8 | 1.8 | 1.8 | 1.8 | 3,500 |
| ABL | 68.5 | 69 | 68.5 | 69 | 286,500 |
| ABOT | 226.69 | 227.5 | 225 | 226.32 | 12,900 |
| ACPL | 108.24 | 109.99 | 106.75 | 109.2 | 33,500 |
| ADMM | 25.89 | 27.18 | 25.97 | 27.18 | 14,500 |
| AGIC | 12.45 | 12.5 | 12.11 | 12.11 | 10,000 |
| AGIL | 78.2 | 78 | 78 | 78 | 500 |
| AGL | 12.96 | 13.05 | 12.7 | 12.83 | 18,000 |
| AGTL | 217 | 219 | 215 | 216 | 2,300 |
| AHCL | 25.08 | 25.6 | 24.91 | 24.98 | 970,500 |
| AHCL-CDEC | 25.5 | 0 | 0 | 25.37 | 0 |
| AHCL-CJAN | 25.77 | 0 | 0 | 25.63 | 0 |
| AHCL-CNOV | 25.24 | 0 | 0 | 25.11 | 0 |
| AHCL-NOV | 25.26 | 25.74 | 25.06 | 25.06 | 60,500 |
| AHI | 15.51 | 15.56 | 15.56 | 15.56 | 500 |
| AHL | 29.25 | 29.9 | 29.2 | 29.33 | 74,500 |
| AHTM | 13.75 | 13.5 | 12.75 | 13.05 | 5,000 |
| AICL | 64.08 | 65.74 | 64.3 | 64.51 | 658,500 |
| AICL-CDEC | 65.16 | 0 | 0 | 65.52 | 0 |
| AICL-CJAN | 65.83 | 0 | 0 | 66.2 | 0 |
| AICL-CNOV | 64.49 | 0 | 0 | 64.85 | 0 |
| AICL-NOV | 64.23 | 66.89 | 64.91 | 64.98 | 14,000 |
| AKBL | 16.31 | 16.45 | 16.25 | 16.3 | 490,500 |
| AKBL-CDEC | 16.58 | 0 | 0 | 16.56 | 0 |
| AKBL-CJAN | 16.76 | 0 | 0 | 16.73 | 0 |
| AKBL-CNOV | 16.41 | 0 | 0 | 16.39 | 0 |
| AKBL-NOV | 16.32 | 16.5 | 16.37 | 16.37 | 104,500 |
| AKDCL | 38.7 | 39.99 | 39.99 | 39.99 | 500 |
| AKZO | 82.15 | 82.25 | 81.2 | 81.54 | 3,800 |
| ALICO | 30.17 | 31.67 | 31.1 | 31.67 | 2,000 |
| ALTN | 9.75 | 10.69 | 9.3 | 9.5 | 11,500 |
| AMBL | 13.45 | 13.85 | 13.1 | 13.35 | 26,500 |
| AMTEX | 1.99 | 2.12 | 2 | 2.06 | 156,000 |
| ANL | 7.2 | 8.2 | 7.2 | 7.92 | 23,031,500 |
| APL | 495.3 | 500.25 | 497 | 500.01 | 27,700 |
| ASL | 11.08 | 11 | 10.95 | 11 | 15,500 |
| ASLPS | 10.04 | 10.25 | 9.75 | 10 | 10,500 |
| ATBA | 229.1 | 228 | 223.5 | 224.04 | 1,100 |
| ATFF | 9.49 | 9.4 | 9.39 | 9.4 | 15,000 |
| ATIL | 41.75 | 43.83 | 42 | 43.81 | 71,500 |
| ATRL | 168.75 | 176.83 | 168.75 | 174.98 | 3,899,800 |
| ATRL-CDEC | 171.59 | 0 | 0 | 177.73 | 0 |
| ATRL-CJAN | 173.36 | 0 | 0 | 179.57 | 0 |
| ATRL-CNOV | 169.82 | 0 | 0 | 175.9 | 0 |
| ATRL-NOV | 169.57 | 175.68 | 167 | 174.64 | 3,033,500 |
| BAFL | 16 | 16.14 | 15.78 | 15.9 | 1,865,000 |
| BAFL-CDEC | 16.27 | 0 | 0 | 16.15 | 0 |
| BAFL-CJAN | 16.44 | 0 | 0 | 16.32 | 0 |
| BAFL-CNOV | 16.1 | 0 | 0 | 15.98 | 0 |
| BAFL-NOV | 16.07 | 16.23 | 15.86 | 15.92 | 393,500 |
| BAHL | 29.98 | 30 | 29.6 | 29.96 | 195,500 |
| BAHL-CDEC | 30.48 | 0 | 0 | 30.43 | 0 |
| BAHL-CJAN | 30.8 | 0 | 0 | 30.75 | 0 |
| BAHL-CNOV | 30.17 | 0 | 0 | 30.12 | 0 |
| BAPL | 8.5 | 8.3 | 8.3 | 8.3 | 500 |
| BATA | 1320 | 1385 | 1385 | 1385 | 100 |
| BCL | 35 | 36 | 36 | 36 | 1,000 |
| BCML | 20 | 21 | 20.11 | 21 | 21,500 |
| BERG | 21.65 | 21.88 | 21 | 21.09 | 27,000 |
| BGL | 6 | 7 | 6.25 | 6.98 | 229,000 |
| BILF | 4.01 | 4.89 | 4.4 | 4.52 | 81,500 |
| BIPL | 8.6 | 8.72 | 8.51 | 8.61 | 69,500 |
| BNWM | 44.22 | 46 | 43.8 | 46 | 21,000 |
| BOK | 6.94 | 7 | 6.9 | 7 | 6,000 |
| BOP | 8.4 | 8.64 | 8.42 | 8.56 | 1,663,500 |
| BPL | 35.9 | 35.8 | 35.3 | 35.3 | 5,500 |
| BROT | 3.06 | 3.3 | 3 | 3.01 | 247,500 |
| BRR | 2.7 | 2.78 | 2.52 | 2.61 | 1,500 |
| BTL | 87 | 91.35 | 90 | 91.35 | 18,000 |
| BUXL | 13.15 | 13.01 | 13.01 | 13.01 | 3,500 |
| BWHL | 30 | 29.1 | 28.51 | 29 | 11,000 |
| BYCO | 8.7 | 9.7 | 8.69 | 9.7 | 18,258,000 |
| CENI | 14.3 | 14.7 | 14.31 | 14.32 | 6,500 |
| CEPB | 26.52 | 27.5 | 26.36 | 26.77 | 262,000 |
| CHAS | 7 | 7.4 | 7.4 | 7.4 | 1,000 |
| CHBL | 1.86 | 2.1 | 1.8 | 2 | 2,500 |
| CHCC | 43.28 | 45 | 43.02 | 43.39 | 1,145,500 |
| CJPL | 1 | 0.95 | 0.95 | 0.95 | 500 |
| CLCPS | 0.55 | 0.79 | 0.6 | 0.65 | 154,500 |
| CLOV | 75.7 | 76.4 | 75 | 76 | 3,000 |
| CML | 2.84 | 3.14 | 2.92 | 2.98 | 747,500 |
| CPL | 248.01 | 250.5 | 249 | 249.5 | 2,700 |
| CPPL | 41.87 | 42.5 | 41.3 | 41.45 | 90,000 |
| CRTM | 18.95 | 18.5 | 18.5 | 18.5 | 1,000 |
| CSAP | 29 | 29.99 | 29.1 | 29.11 | 94,500 |
| CSM | 1.11 | 1.15 | 1.1 | 1.1 | 3,500 |
| CSUML | 5 | 5.3 | 5.3 | 5 | 1,000 |
| CWSM | 4.1 | 5.1 | 4.49 | 5.1 | 140,500 |
| CYAN | 52.6 | 52.6 | 52 | 52.07 | 22,000 |
| DADX | 39.2 | 38.65 | 38.5 | 38.5 | 2,000 |
| DAWH | 35.22 | 35.64 | 34.7 | 34.8 | 131,000 |
| DBCI | 2.24 | 2.4 | 2.28 | 2.36 | 161,500 |
| DCH | 2.17 | 2.43 | 2.18 | 2.34 | 111,500 |
| DCL | 4.86 | 5.16 | 4.87 | 5.03 | 4,166,500 |
| DCM | 2.19 | 2.01 | 2 | 2 | 3,500 |
| DEL | 1.98 | 1.95 | 1.9 | 1.9 | 5,000 |
| DFML | 2.27 | 2.76 | 2.26 | 2.55 | 3,080,500 |
| DFSM | 3.17 | 3.35 | 3.1 | 3.13 | 783,500 |
| DGKC | 53.03 | 53.54 | 52.76 | 52.92 | 4,759,000 |
| DGKC-CDEC | 53.92 | 0 | 0 | 53.75 | 0 |
| DGKC-CJAN | 54.48 | 0 | 0 | 54.31 | 0 |
| DGKC-CNOV | 53.37 | 0 | 0 | 53.2 | 0 |
| DGKC-NOV | 53.33 | 53.75 | 53.15 | 53.19 | 1,218,500 |
| DINT | 21.1 | 21.99 | 21.99 | 21.99 | 500 |
| DKTM | 2.95 | 3.1 | 2.95 | 2.95 | 18,500 |
| DLL | 50 | 50 | 48 | 50 | 1,500 |
| DMTM | 6.5 | 6.19 | 6.19 | 6.19 | 1,500 |
| DMTX | 5.33 | 6.33 | 6.33 | 6.33 | 500 |
| DNCC | 3.8 | 4.8 | 3.55 | 4.18 | 333,000 |
| DOL | 3.8 | 4 | 3.76 | 3.91 | 180,000 |
| DSFL | 1.88 | 2.17 | 1.93 | 2.06 | 1,771,500 |
| DSIL | 2.71 | 2.93 | 2.77 | 2.81 | 688,000 |
| DSL | 6.37 | 6.53 | 6.2 | 6.33 | 105,500 |
| DWAE | 3.39 | 3.39 | 3.35 | 3.39 | 4,500 |
| DWSM | 3.02 | 3.15 | 2.96 | 3 | 257,000 |
| DWTM | 4.0667 | 4.2574 | 4.2574 | 4.2574 | 0 |
| DYNO | 18.84 | 18.6 | 18.05 | 18.4 | 161,000 |
| ECOP | 6 | 6.1 | 6.1 | 6.1 | 2,000 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFLTFC3 | 97.4098 | 0 | 0 | 97.4098 | 0 |
| EFOODS | 76.93 | 77.5 | 76.87 | 77.02 | 1,715,500 |
| EFUG | 84.03 | 84 | 83.55 | 83.55 | 2,500 |
| EFUL | 84.18 | 84.25 | 83.05 | 83.25 | 5,000 |
| ELSM | 41.25 | 42 | 41.6 | 42 | 3,500 |
| EMCO | 3 | 3.25 | 3 | 3.23 | 5,500 |
| ENGRO | 91.3 | 92 | 90.16 | 90.3 | 2,826,900 |
| ENGRO-CDEC | 92.84 | 0 | 0 | 91.72 | 0 |
| ENGRO-CJAN | 93.79 | 0 | 0 | 92.67 | 0 |
| ENGRO-CNOV | 91.88 | 0 | 0 | 90.77 | 0 |
| ENGRO-NOV | 91.85 | 92.4 | 90.54 | 90.72 | 981,000 |
| ENGROTFC | 101.3658 | 0 | 0 | 101.3193 | 0 |
| ENGROTFC2 | 101 | 101 | 101 | 101 | 770 |
| EPCL | 8.88 | 9.05 | 8.88 | 8.91 | 351,500 |
| ESBL | 2.65 | 2.45 | 2.45 | 2.45 | 500 |
| EXIDE | 318 | 320.5 | 315.5 | 315.5 | 1,900 |
| FABL | 9.48 | 9.8 | 9.6 | 9.7 | 215,500 |
| FABLTFC | 101.2498 | 0 | 0 | 101.2498 | 0 |
| FANM | 4.9 | 4.4 | 4.4 | 4.4 | 500 |
| FASM | 65.98 | 68.9 | 63 | 68.9 | 6,500 |
| FATIMA | 26 | 26.15 | 25.65 | 25.78 | 521,000 |
| FCCL | 6.57 | 7.05 | 6.61 | 6.83 | 38,559,000 |
| FCSC | 3.1 | 3.1 | 3.01 | 3.1 | 9,000 |
| FDIBL | 1.6 | 1.75 | 1.52 | 1.69 | 41,500 |
| FDMF | 6 | 6.3 | 6 | 6.2 | 163,000 |
| FECM | 3.1 | 3.4 | 3.11 | 3.11 | 2,500 |
| FECTC | 33.48 | 34.64 | 33.5 | 34.13 | 348,000 |
| FEM | 1.9 | 1.99 | 1.92 | 1.92 | 8,500 |
| FFBL | 37.21 | 37.3 | 36.26 | 36.39 | 2,161,500 |
| FFBL-CDEC | 37.84 | 0 | 0 | 36.96 | 0 |
| FFBL-CJAN | 38.23 | 0 | 0 | 37.34 | 0 |
| FFBL-CNOV | 37.45 | 0 | 0 | 36.58 | 0 |
| FFBL-NOV | 37.32 | 37.3 | 36.41 | 36.5 | 201,500 |
| FFC | 115.84 | 116 | 115 | 115.46 | 1,305,100 |
| FFC-CDEC | 117.79 | 0 | 0 | 117.28 | 0 |
| FFC-CJAN | 119 | 0 | 0 | 118.49 | 0 |
| FFC-CNOV | 116.58 | 0 | 0 | 116.07 | 0 |
| FFC-NOVB | 113.81 | 113.95 | 113.3 | 113.39 | 47,000 |
| FFLM | 2.47 | 2.4 | 2.4 | 2.4 | 1,000 |
| FHAM | 7.5 | 7.51 | 7.45 | 7.5 | 64,000 |
| FHBM | 9.05 | 9.05 | 8.8 | 8.82 | 5,500 |
| FIBLM | 1.5 | 1.5 | 1.5 | 1.5 | 1,000 |
| FIMM | 47.84 | 50.23 | 50.23 | 50.23 | 500 |
| FLYNG | 3.61 | 3.92 | 3.68 | 3.84 | 1,278,500 |
| FNBM | 5.33 | 5.12 | 5.12 | 5.12 | 500 |
| FNEL | 5 | 5 | 5 | 5 | 500 |
| FPJM | 3.33 | 3.5 | 3.26 | 3.5 | 28,000 |
| FPRM | 13.5 | 13.5 | 13.5 | 13.5 | 26,000 |
| FPRMR | 2.92 | 2.8 | 2.8 | 2.92 | 100 |
| FRCL | 3.65 | 3.95 | 3.8 | 3.8 | 5,000 |
| FRSM | 27.25 | 27 | 27 | 27 | 1,500 |
| FTSM | 1 | 1 | 1 | 1 | 1,000 |
| FZCM | 96 | 98 | 98 | 98 | 500 |
| GADT | 84.58 | 88.7 | 85 | 86.11 | 195,000 |
| GAMON | 2.34 | 2.5 | 2.5 | 2.5 | 20,000 |
| GASF | 5.74 | 5.9 | 5.72 | 5.85 | 125,000 |
| GATM | 21.74 | 21.97 | 21.97 | 21.97 | 500 |
| GFIL | 3.7 | 3.8 | 3.7 | 3.7 | 9,500 |
| GGL | 13.28 | 13.9 | 13.21 | 13.44 | 326,000 |
| GHGL | 55.5 | 55.51 | 55.05 | 55.35 | 5,000 |
| GHNI | 8.1 | 8.2 | 8.1 | 8.2 | 1,500 |
| GHNL | 4.1 | 4.1 | 3.95 | 3.98 | 19,500 |
| GLAXO | 71.61 | 72.61 | 71.8 | 71.96 | 245,000 |
| GLPL | 114.89 | 120.63 | 120.63 | 120.63 | 500 |
| GRAYS | 32.95 | 32.6 | 32.1 | 32.1 | 3,000 |
| GSPM | 6.15 | 6.8 | 6.3 | 6.75 | 10,000 |
| GTYR | 25 | 25 | 25 | 25 | 11,000 |
| GUSM | 5 | 5.18 | 5.15 | 5.18 | 12,000 |
| GUTM | 17 | 16 | 16 | 16 | 500 |
| GWLC | 6.5 | 7.5 | 6.5 | 7.5 | 193,500 |
| HABSM | 26.9 | 27 | 26.9 | 26.95 | 17,500 |
| HADC | 1.9 | 1.95 | 1.85 | 1.88 | 5,000 |
| HBL | 107.45 | 110.9 | 107.5 | 110.01 | 406,000 |
| HCAR | 13.87 | 14.2 | 13.6 | 13.92 | 112,500 |
| HICL | 13.82 | 14.45 | 13.51 | 14.37 | 41,000 |
| HINO | 81.02 | 83.9 | 76.97 | 77.26 | 13,000 |
| HINOON | 39.55 | 40.89 | 39.55 | 40.89 | 8,000 |
| HIRAT | 9.05 | 9.2 | 8.6 | 9.2 | 25,500 |
| HMB | 17.65 | 17.75 | 17.6 | 17.64 | 26,000 |
| HMIM | 3 | 3.45 | 2.25 | 3.35 | 1,500 |
| HSPI | 21 | 22 | 21.25 | 21.69 | 14,500 |
| HUBC | 44.86 | 45.11 | 44.9 | 45 | 979,000 |
| HUBC-CDEC | 45.62 | 0 | 0 | 45.71 | 0 |
| HUBC-CJAN | 46.09 | 0 | 0 | 46.18 | 0 |
| HUBC-CNOV | 45.15 | 0 | 0 | 45.24 | 0 |
| HUBC-NOV | 45.4 | 45.2 | 45.2 | 45.2 | 5,000 |
| HUSI | 4.25 | 4.8 | 4.8 | 4.8 | 500 |
| IBLHL | 24.35 | 25.15 | 24.21 | 25.15 | 2,000 |
| ICCT | 2.1 | 2.23 | 2 | 2.15 | 33,500 |
| ICI | 170.93 | 172.45 | 170.11 | 172.21 | 10,500 |
| ICIBL | 1.15 | 1.16 | 1.1 | 1.12 | 297,500 |
| IDRT | 8.25 | 8.65 | 8.25 | 8.25 | 5,500 |
| IDSM | 8.47 | 8.5 | 8.5 | 8.5 | 500 |
| IFSL | 9.65 | 10.5 | 9.9 | 10.5 | 1,500 |
| IGIBL | 2.25 | 2.3 | 2.11 | 2.17 | 239,500 |
| IGIIL | 145.55 | 149.99 | 143 | 148 | 181,500 |
| ILTM | 565.49 | 593.76 | 570 | 593.76 | 400 |
| INDU | 244 | 246 | 242 | 246 | 25,900 |
| INIL | 33.43 | 34.19 | 33.75 | 34.02 | 52,000 |
| INKL | 5.45 | 6.45 | 6.45 | 6.45 | 1,000 |
| ISL | 11.79 | 11.99 | 11.75 | 11.99 | 23,000 |
| ISTM | 9.94 | 10.94 | 9.89 | 10.94 | 68,500 |
| JATM | 3.5 | 4.5 | 3.5 | 3.5 | 1,000 |
| JDMT | 35.76 | 37.53 | 36 | 37.53 | 4,500 |
| JKSM | 17.5 | 18 | 18 | 18 | 500 |
| JLICL | 88.99 | 92 | 87 | 91.9 | 53,000 |
| JPGL | 1.62 | 1.68 | 1.6 | 1.6 | 34,000 |
| JSBL | 5.94 | 6.19 | 5.81 | 5.94 | 1,328,500 |
| JSCL | 16.55 | 16.95 | 16.42 | 16.57 | 10,445,500 |
| JSGCL | 33.44 | 34.23 | 33 | 33.23 | 12,500 |
| JSGF | 8.4 | 8.69 | 8.2 | 8.24 | 305,000 |
| JSIL | 8.94 | 9.18 | 8.7 | 8.99 | 2,482,500 |
| JSVFL | 8.87 | 8.99 | 8.75 | 8.85 | 52,000 |
| JUBS | 4.45 | 3.6 | 3.6 | 3.6 | 500 |
| JVDCPS | 14 | 13.99 | 13.99 | 13.99 | 0 |
| KAPCO | 46.06 | 46.7 | 46.18 | 46.5 | 256,000 |
| KASBB | 2.15 | 2.38 | 2.16 | 2.21 | 139,500 |
| KASBM | 3.76 | 3.76 | 3.75 | 3.75 | 20,000 |
| KASBSL | 4.28 | 4.11 | 4.1 | 4.1 | 77,500 |
| KESC | 5.64 | 5.78 | 5.54 | 5.55 | 3,052,000 |
| KESCTFC2 | 100 | 105.2 | 105.2 | 100 | 800 |
| KML | 6.34 | 6.45 | 6.36 | 6.45 | 8,000 |
| KOHC | 61.52 | 62.99 | 61.5 | 61.96 | 154,000 |
| KOHE | 24.83 | 25.1 | 25 | 25.05 | 7,000 |
| KOHP | 2.55 | 2.65 | 2.6 | 2.6 | 3,000 |
| KOHTM | 8.6 | 9.6 | 8.61 | 9.58 | 74,000 |
| KOIL | 1.99 | 2.08 | 1.98 | 2.04 | 92,000 |
| KOSM | 4.5 | 5.38 | 4.45 | 5.12 | 343,000 |
| KSBP | 68.1 | 69 | 68 | 68.9 | 3,000 |
| KSE30-NOV | 13229 | 13229 | 13229 | 13229 | 5 |
| KSTM | 2 | 2 | 1.9 | 1.95 | 14,000 |
| KTML | 10.8 | 11.5 | 10.9 | 11.35 | 902,500 |
| LEUL | 3 | 2.75 | 2.75 | 2.75 | 500 |
| LINDE | 145.42 | 152.69 | 145.6 | 152.69 | 20,700 |
| LOTPTA | 7.01 | 7.23 | 7 | 7.12 | 3,926,500 |
| LOTPTA-NOV | 7.08 | 7.25 | 7.02 | 7.19 | 94,000 |
| LPCL | 5.39 | 5.55 | 5.35 | 5.46 | 8,992,500 |
| LUCK | 139.65 | 141.65 | 139.5 | 140 | 2,329,200 |
| LUCK-CDEC | 142 | 0 | 0 | 142.2 | 0 |
| LUCK-CJAN | 143.47 | 0 | 0 | 143.67 | 0 |
| LUCK-CNOV | 140.54 | 0 | 0 | 140.73 | 0 |
| LUCK-NOV | 139.88 | 141.37 | 139.65 | 139.98 | 342,500 |
| MACFL | 21.07 | 21.8 | 20.63 | 21.4 | 35,000 |
| MARI | 99.93 | 101.9 | 99.01 | 99.52 | 201,000 |
| MBF | 10.62 | 10.7 | 10.6 | 10.6 | 10,000 |
| MCB | 183.94 | 184.99 | 183.21 | 183.63 | 189,100 |
| MCB-CDEC | 187.04 | 0 | 0 | 186.52 | 0 |
| MCB-CJAN | 188.97 | 0 | 0 | 188.44 | 0 |
| MCB-CNOV | 185.11 | 0 | 0 | 184.59 | 0 |
| MCB-NOV | 184.95 | 185.4 | 184.5 | 184.51 | 16,500 |
| MERIT | 26.23 | 27.54 | 27 | 27 | 8,500 |
| MFTM | 1.7 | 1.8 | 1.75 | 1.75 | 1,000 |
| MLCF | 11.34 | 12.34 | 11.4 | 12.09 | 29,750,500 |
| MODAM | 1.19 | 1.1 | 1.1 | 1.1 | 2,000 |
| MOON | 7.9 | 8.9 | 8.8 | 8.9 | 1,000 |
| MQTM | 16 | 16.45 | 16 | 16.35 | 8,000 |
| MRNS | 46 | 45.75 | 44.5 | 44.5 | 3,500 |
| MSOT | 27.25 | 28.45 | 27 | 27 | 1,000 |
| MTIL | 1.33 | 1.5 | 1.32 | 1.5 | 3,000 |
| MTL | 530.44 | 535 | 530.01 | 531.83 | 10,100 |
| MUCL | 25.8619 | 26.94 | 26.94 | 26.94 | 500 |
| MWMP | 3.15 | 3.19 | 2.93 | 3.19 | 15,000 |
| MZSM | 3.44 | 3.45 | 3.45 | 3.45 | 1,000 |
| NAGC | 41 | 41.5 | 41 | 41.1 | 3,500 |
| NATF | 290.35 | 298 | 288 | 296.07 | 3,300 |
| NBF | 4.3 | 4.8 | 4.7 | 4.8 | 7,000 |
| NBP | 46.7 | 47.15 | 46.65 | 47.02 | 1,824,000 |
| NBP-CDEC | 47.49 | 0 | 0 | 47.76 | 0 |
| NBP-CJAN | 47.98 | 0 | 0 | 48.25 | 0 |
| NBP-CNOV | 47 | 0 | 0 | 47.27 | 0 |
| NBP-NOV | 46.86 | 47.3 | 46.93 | 47.19 | 110,000 |
| NCL | 27.2 | 28.56 | 27.45 | 28.44 | 3,121,500 |
| NCPL | 18.53 | 18.98 | 18.35 | 18.84 | 979,000 |
| NETSOL | 17.08 | 17.55 | 17.06 | 17.28 | 2,485,500 |
| NEXT | 5.2 | 5.01 | 5.01 | 5.01 | 7,500 |
| NIB | 2.2 | 2.44 | 2.23 | 2.28 | 11,074,000 |
| NIBTFC | 100.3653 | 0 | 0 | 100.3653 | 0 |
| NICL | 3.4 | 3.63 | 3.46 | 3.52 | 184,000 |
| NML | 59.56 | 61.8 | 59.9 | 60.51 | 4,068,500 |
| NML-CDEC | 60.56 | 0 | 0 | 61.46 | 0 |
| NML-CJAN | 61.19 | 0 | 0 | 62.1 | 0 |
| NML-CNOV | 59.94 | 0 | 0 | 60.83 | 0 |
| NML-NOV | 60 | 61.8 | 60.5 | 60.76 | 1,155,000 |
| NPL | 16.7 | 16.85 | 16.6 | 16.85 | 250,000 |
| NRL | 212.15 | 214 | 212 | 212.77 | 96,900 |
| OGDC | 188.71 | 190 | 187.5 | 188.02 | 149,800 |
| OGDC-CDEC | 191.89 | 0 | 0 | 190.98 | 0 |
| OGDC-CJAN | 193.87 | 0 | 0 | 192.95 | 0 |
| OGDC-CNOV | 189.91 | 0 | 0 | 189.01 | 0 |
| OGDC-NOV | 189.08 | 189.5 | 188.2 | 188.62 | 2,500 |
| OLPL | 13.1 | 14.1 | 13.01 | 13.97 | 111,500 |
| OLSM | 3.9 | 3.85 | 3.74 | 3.77 | 18,000 |
| OLTM | 11.15 | 10.15 | 10.15 | 10.15 | 500 |
| OTSU | 40.9333 | 39.02 | 39 | 39.01 | 6,000 |
| PACE | 2.75 | 2.88 | 2.74 | 2.77 | 328,000 |
| PAEL | 7.18 | 7.46 | 7.2 | 7.25 | 233,000 |
| PAKD | 57 | 59.85 | 58 | 59.85 | 31,000 |
| PAKMI | 1.42 | 1.4 | 1.35 | 1.35 | 1,500 |
| PAKRI | 22.66 | 22.83 | 22.25 | 22.39 | 354,000 |
| PAKT | 68.95 | 70.85 | 70 | 70 | 10,500 |
| PASL | 2.44 | 2.55 | 2.35 | 2.52 | 927,000 |
| PASM | 7.35 | 8.35 | 7.4 | 8.2 | 92,500 |
| PEF | 9.05 | 9.1 | 9.05 | 9.1 | 10,000 |
| PGCL | 147.68 | 150.48 | 148 | 150 | 2,400 |
| PGF | 13.8 | 13.9 | 13.7 | 13.71 | 82,500 |
| PIAA | 2.3 | 2.36 | 2.29 | 2.33 | 238,500 |
| PICT | 170.74 | 178.91 | 174 | 175 | 457,200 |
| PIF | 6.5 | 6.48 | 6.35 | 6.41 | 34,000 |
| PIL | 7 | 7.5 | 7.5 | 7.5 | 1,000 |
| PINL | 7.5 | 7.3 | 7.25 | 7.25 | 24,500 |
| PIOC | 15.78 | 16.78 | 15.66 | 16.6 | 2,709,500 |
| PKGI | 19.1614 | 18.17 | 18.17 | 18.17 | 500 |
| PKGP | 17.75 | 17.8 | 17.41 | 17.49 | 414,500 |
| PKGS | 150.11 | 152 | 149 | 150.34 | 116,500 |
| PMI | 1.43 | 1.58 | 1.45 | 1.58 | 9,000 |
| PMPK | 126.04 | 132.2 | 127 | 130.6 | 5,800 |
| PMTFC6 | 99.005 | 99 | 99 | 99.0047 | 400 |
| PNGRS | 2.5 | 2.55 | 2.55 | 2.55 | 1,000 |
| PNSC | 19.95 | 20 | 19.5 | 19.99 | 20,000 |
| POL | 425.01 | 427.5 | 424.96 | 425.03 | 219,800 |
| POL-CDEC | 432.17 | 0 | 0 | 431.72 | 0 |
| POL-CJAN | 436.62 | 0 | 0 | 436.17 | 0 |
| POL-CNOV | 427.71 | 0 | 0 | 427.26 | 0 |
| POL-NOV | 426.9 | 428 | 426 | 426.46 | 32,000 |
| PPL | 174.76 | 175.95 | 175 | 175.67 | 425,500 |
| PPL-CDEC | 177.7 | 0 | 0 | 178.43 | 0 |
| PPL-CJAN | 179.53 | 0 | 0 | 180.28 | 0 |
| PPL-CNOV | 175.87 | 0 | 0 | 176.59 | 0 |
| PPL-NOV | 175.49 | 176.26 | 176 | 176.13 | 14,000 |
| PPP | 40.76 | 39.4 | 39.4 | 39.4 | 500 |
| PRET | 87 | 87 | 85.25 | 85.25 | 1,000 |
| PRL | 70.65 | 73.1 | 70.6 | 72.09 | 120,500 |
| PSMC | 84.8 | 84.7 | 84 | 84 | 8,500 |
| PSO | 215.49 | 217.35 | 215.5 | 216.03 | 397,300 |
| PSO-CDEC | 219.12 | 0 | 0 | 219.43 | 0 |
| PSO-CJAN | 221.38 | 0 | 0 | 221.69 | 0 |
| PSO-CNOV | 216.86 | 0 | 0 | 217.16 | 0 |
| PSO-NOV | 216.43 | 218 | 216.53 | 216.84 | 44,000 |
| PTC | 17 | 17.17 | 16.71 | 16.77 | 2,617,500 |
| PTC-CDEC | 17.29 | 0 | 0 | 17.03 | 0 |
| PTC-CJAN | 17.46 | 0 | 0 | 17.21 | 0 |
| PTC-CNOV | 17.11 | 0 | 0 | 16.86 | 0 |
| PTC-NOV | 17.13 | 17.2 | 16.82 | 16.89 | 298,500 |
| QUICE | 8.73 | 9.4 | 8.68 | 9.02 | 1,845,000 |
| RAVT | 1.93 | 2.09 | 1.95 | 1.99 | 28,500 |
| RCML | 29.51 | 30.98 | 30.98 | 30.98 | 500 |
| REDCO | 2.25 | 2.7 | 2.7 | 2.25 | 1,000 |
| REST | 12.9 | 13.0556 | 13.0556 | 13.0556 | 0 |
| REWM | 15.5 | 16.5 | 15 | 16.48 | 51,500 |
| RUPL | 25 | 25 | 24 | 25 | 8,000 |
| SAIF | 15.6 | 16.6 | 15.7 | 16.53 | 403,000 |
| SALT | 69.3 | 72.76 | 72.7 | 72.76 | 1,000 |
| SANE | 4.04 | 4.2 | 4.15 | 4.2 | 7,500 |
| SAPL | 325 | 316 | 316 | 316 | 100 |
| SARC | 4.01 | 4.2 | 4.15 | 4.15 | 2,000 |
| SAZEW | 22.7 | 22.9 | 22 | 22.9 | 2,000 |
| SBL | 2.45 | 2.48 | 2.36 | 2.39 | 48,000 |
| SCBPL | 11.7 | 11.66 | 11.55 | 11.55 | 19,500 |
| SCLL | 5 | 5.15 | 5.15 | 5.15 | 1,000 |
| SCM | 11.5 | 11.84 | 11.83 | 11.84 | 2,000 |
| SEARL | 43.5 | 43.8 | 42.8 | 42.88 | 47,000 |
| SEPCO | 1.2 | 1.22 | 1.19 | 1.2 | 46,500 |
| SEPL | 49 | 50.5 | 49 | 50.36 | 8,000 |
| SFL | 135 | 131 | 131 | 131 | 1,000 |
| SGML | 12 | 12 | 11.27 | 11.44 | 32,500 |
| SHCI | 1.73 | 1.75 | 1.75 | 1.75 | 3,000 |
| SHDT | 19.3513 | 19.771 | 19.771 | 19.771 | 0 |
| SHEL | 132.1 | 131.49 | 130.35 | 130.58 | 16,300 |
| SHFA | 41.79 | 43.7 | 40.71 | 40.71 | 5,500 |
| SHNI | 9 | 9 | 9 | 9 | 1,000 |
| SHSML | 14.67 | 15.28 | 14.6 | 15.26 | 70,000 |
| SIBL | 2.64 | 2.5 | 2.4 | 2.5 | 12,000 |
| SIEM | 750 | 751 | 750 | 750 | 450 |
| SILK | 2.11 | 2.2 | 2.1 | 2.12 | 2,062,000 |
| SITC | 177.5 | 180 | 176.5 | 177.06 | 9,800 |
| SJTM | 9.89 | 8.9 | 8.89 | 8.89 | 3,000 |
| SKFL | 6.31 | 6.99 | 6.95 | 6.95 | 4,500 |
| SKRS | 4.85 | 5.85 | 3.9 | 5.58 | 13,500 |
| SLCL | 2.7 | 2.8 | 2.3 | 2.8 | 1,000 |
| SLYT | 17.34 | 18.34 | 17.7 | 18.34 | 76,500 |
| SMBL | 2.86 | 3 | 2.87 | 2.94 | 89,000 |
| SMCPL | 7 | 7 | 7 | 7 | 8,500 |
| SMTM | 5.06 | 5.4 | 5 | 5.09 | 27,500 |
| SNAI | 44 | 45.98 | 45.9 | 45.9 | 1,000 |
| SNBL | 7.46 | 7.6 | 7.45 | 7.5 | 495,000 |
| SNGP | 22.81 | 23 | 22.7 | 22.72 | 55,000 |
| SPL | 10.1 | 10.24 | 10 | 10.01 | 49,000 |
| SPLC | 1 | 1.13 | 1 | 1.1 | 31,000 |
| SRSM | 7.75 | 7.75 | 7.75 | 7.75 | 1,500 |
| SRVI | 161.09 | 165 | 162.5 | 163.6 | 6,000 |
| SSGC | 21.44 | 21.39 | 21.13 | 21.16 | 39,000 |
| SSIC | 6.59 | 6.99 | 6.6 | 6.79 | 17,500 |
| SSML | 6.21 | 6.78 | 6.35 | 6.67 | 1,145,000 |
| STJT | 33.08 | 34.7 | 32.9 | 33 | 2,500 |
| STML | 30 | 31.5 | 31 | 31.5 | 7,500 |
| SURC | 44.5 | 45.8 | 44.49 | 45.8 | 1,000 |
| SUTM | 129.16 | 135.61 | 135.61 | 135.61 | 0 |
| SZTM | 21.07 | 22.12 | 22.12 | 22.12 | 500 |
| TATM | 23.25 | 24.25 | 24.25 | 24.25 | 500 |
| TCLTC | 32.01 | 32.01 | 32.01 | 32.01 | 4,500 |
| TDIL | 7.28 | 7.98 | 7.36 | 7.8 | 78,500 |
| TELE | 2.5 | 2.58 | 2.4 | 2.42 | 497,500 |
| TGL | 17.23 | 17.3 | 17.11 | 17.15 | 34,500 |
| THALL | 101.51 | 102 | 100 | 101.58 | 14,000 |
| TPL | 8.47 | 8.48 | 7.81 | 7.9 | 24,000 |
| TREET | 65.36 | 65.1 | 64.05 | 64.18 | 8,000 |
| TREI | 2.09 | 2.15 | 2 | 2.01 | 19,500 |
| TRG | 3.9 | 3.95 | 3.84 | 3.85 | 1,179,000 |
| TRIBL | 0.85 | 1.09 | 1.09 | 1.09 | 500 |
| TRIPF | 183.5 | 187.7 | 182.26 | 186 | 4,000 |
| TSMF | 1.24 | 1.2 | 1.19 | 1.19 | 14,500 |
| TSML | 79.35 | 75.5 | 75.5 | 79.35 | 500 |
| TSPL | 1 | 0.97 | 0.95 | 0.96 | 8,500 |
| UBL | 76.79 | 78.49 | 76.8 | 77.72 | 895,000 |
| UBL-CDEC | 78.08 | 0 | 0 | 78.94 | 0 |
| UBL-CJAN | 78.89 | 0 | 0 | 79.76 | 0 |
| UBL-CNOV | 77.28 | 0 | 0 | 78.13 | 0 |
| UBLTFC2 | 99.5 | 0 | 0 | 99.5 | 0 |
| UBLTFC4 | 102.4498 | 0 | 0 | 102.4498 | 0 |
| UCAPM | 1.36 | 1.95 | 1.95 | 1.95 | 500 |
| UNIC | 9.2 | 10.2 | 9.15 | 10.2 | 22,500 |
| UVIC | 2.4 | 2.55 | 2.55 | 2.55 | 1,500 |
| WAHN | 47.05 | 46.4 | 46.4 | 46.4 | 1,500 |
| WTCL | 2.33 | 2.37 | 2.03 | 2.2 | 524,500 |
| WTL | 2.58 | 2.7 | 2.51 | 2.52 | 774,500 |
| YOUW | 2.42 | 2.54 | 2.25 | 2.42 | 156,000 |
| ZAHT | 8.72 | 9.72 | 9.35 | 9.72 | 13,000 |
KSE EOD Daily Share Price Data - 15/11/2012
No comments:
Post a Comment