| For: November 22, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 6.36 | 6.68 | 6.4 | 6.63 | 151,500 |
| AASM | 17.9 | 18 | 18 | 18 | 500 |
| AATM | 3.52 | 4.2 | 3.78 | 3.97 | 53,500 |
| ABL | 68.5 | 69.2 | 67.7 | 69 | 49,500 |
| ABOT | 226.89 | 229 | 227 | 227 | 6,200 |
| ACPL | 102.38 | 103 | 100.5 | 101.11 | 38,500 |
| ADMM | 33.01 | 34.66 | 31.75 | 32.5 | 37,500 |
| ADOS | 9.92 | 10.92 | 9.99 | 10.92 | 58,000 |
| AGIC | 13.74 | 14.71 | 13.75 | 13.8 | 3,000 |
| AGIL | 78 | 81.9 | 79.95 | 81.29 | 8,000 |
| AGL | 12.31 | 12.9 | 12.3 | 12.61 | 10,000 |
| AGTL | 223 | 225.5 | 217.02 | 224.31 | 11,100 |
| AHCL | 24.81 | 24.99 | 24.75 | 24.86 | 286,000 |
| AHCL-CDEC | 25.16 | 0 | 0 | 25.19 | 0 |
| AHCL-CJAN | 25.42 | 0 | 0 | 25.45 | 0 |
| AHCL-CNOV | 24.9 | 0 | 0 | 24.93 | 0 |
| AHCL-NOV | 24.85 | 25.1 | 24.75 | 25.01 | 43,000 |
| AHI | 15.5 | 15.49 | 15.11 | 15.49 | 11,000 |
| AHL | 28.9 | 29 | 28.5 | 28.61 | 50,500 |
| AHTM | 14.12 | 14.4091 | 14.4091 | 14.4091 | 0 |
| AICL | 65.6 | 68.88 | 65.9 | 68.88 | 2,038,500 |
| AICL-CDEC | 66.53 | 0 | 0 | 69.78 | 0 |
| AICL-CJAN | 67.22 | 0 | 0 | 70.5 | 0 |
| AICL-CNOV | 65.85 | 0 | 0 | 69.06 | 0 |
| AICL-NOV | 65.77 | 69.05 | 66.49 | 69.05 | 220,000 |
| AKBL | 16.27 | 16.84 | 16.28 | 16.54 | 1,883,000 |
| AKBL-CDEC | 16.5 | 0 | 0 | 16.76 | 0 |
| AKBL-CJAN | 16.67 | 0 | 0 | 16.93 | 0 |
| AKBL-CNOV | 16.33 | 0 | 0 | 16.58 | 0 |
| AKBL-NOV | 16.46 | 16.8 | 16.3 | 16.7 | 39,000 |
| AKDCL | 39 | 39 | 38.9 | 39 | 2,500 |
| AKZO | 82.06 | 84.75 | 82.68 | 83.3 | 41,700 |
| ALICO | 33.75 | 33.9 | 32.07 | 32.1 | 2,500 |
| ALNRS | 54.58 | 55 | 55 | 55 | 5,000 |
| ALQT | 11.8 | 12.8 | 12.8 | 12.8 | 500 |
| AMBL | 13.4 | 13.38 | 13 | 13 | 7,000 |
| AMTEX | 2.52 | 2.95 | 2.5 | 2.86 | 5,495,500 |
| ANL | 8.28 | 8.78 | 8.26 | 8.68 | 10,079,500 |
| APL | 504.56 | 515 | 505.9 | 511.4 | 46,900 |
| APOT | 8.5 | 8.5333 | 8.5333 | 8.5333 | 0 |
| ARM | 37.5 | 37 | 35.63 | 35.63 | 1,000 |
| ASL | 11.15 | 11.4 | 11.21 | 11.36 | 14,000 |
| ASLPS | 9.7 | 9.85 | 9.5 | 9.85 | 12,500 |
| ATBA | 231.1 | 234 | 233.3 | 233.8 | 700 |
| ATIL | 47.05 | 48.25 | 47.06 | 47.53 | 9,500 |
| ATLH | 135.07 | 140.44 | 135 | 137.6 | 39,400 |
| ATRL | 167.58 | 168.5 | 166.02 | 166.58 | 859,000 |
| ATRL-CDEC | 169.96 | 0 | 0 | 168.76 | 0 |
| ATRL-CJAN | 171.72 | 0 | 0 | 170.5 | 0 |
| ATRL-CNOV | 168.21 | 0 | 0 | 167.02 | 0 |
| ATRL-NOV | 167.99 | 168.6 | 166.65 | 167.03 | 536,500 |
| BAFL | 16.36 | 16.6 | 16.25 | 16.51 | 1,931,000 |
| BAFL-CDEC | 16.59 | 0 | 0 | 16.73 | 0 |
| BAFL-CJAN | 16.76 | 0 | 0 | 16.9 | 0 |
| BAFL-CNOV | 16.42 | 0 | 0 | 16.55 | 0 |
| BAFL-NOV | 16.44 | 16.65 | 16.3 | 16.64 | 449,500 |
| BAHL | 29.85 | 30 | 29.85 | 29.85 | 155,000 |
| BAHL-CDEC | 30.27 | 0 | 0 | 30.24 | 0 |
| BAHL-CJAN | 30.59 | 0 | 0 | 30.55 | 0 |
| BAHL-CNOV | 29.96 | 0 | 0 | 29.93 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 9.5 | 10.5 | 10.5 | 10.5 | 13,500 |
| BCL | 35.2 | 35.01 | 35.01 | 35.01 | 1,000 |
| BCML | 25.51 | 26.78 | 25.45 | 25.95 | 60,000 |
| BERG | 21.41 | 21.7 | 21.25 | 21.61 | 38,500 |
| BGL | 6.1 | 6.48 | 5.5 | 5.6 | 166,000 |
| BHAT | 237.3 | 249.16 | 249.16 | 249.16 | 4,300 |
| BIFO | 70.35 | 73.86 | 73.86 | 73.86 | 1,000 |
| BILF | 4.18 | 4.67 | 4 | 4.67 | 9,500 |
| BIPL | 9.12 | 9.45 | 9.2 | 9.42 | 795,000 |
| BNWM | 55.06 | 57.8 | 56.99 | 57.24 | 11,000 |
| BOK | 7 | 7.14 | 6.76 | 7.14 | 4,500 |
| BOP | 8.87 | 8.94 | 8.75 | 8.81 | 1,621,000 |
| BPL | 38.85 | 40.5 | 38.75 | 39.1 | 126,500 |
| BROT | 3.4 | 4.2 | 3.34 | 3.99 | 592,500 |
| BRR | 3.04 | 3.17 | 2.91 | 3.13 | 122,500 |
| BTL | 105 | 110.25 | 110.25 | 110.25 | 2,500 |
| BWCL | 33 | 34.65 | 34.65 | 34.65 | 500 |
| BYCO | 9.52 | 10.52 | 9.65 | 10.52 | 13,606,000 |
| CCM | 30.2 | 29 | 29 | 29 | 1,000 |
| CENI | 14.25 | 14.9 | 14.45 | 14.63 | 24,000 |
| CEPB | 27.84 | 27.9 | 27.5 | 27.67 | 64,000 |
| CFL | 23.17 | 24.32 | 24 | 24.32 | 9,500 |
| CHAS | 8.6 | 9.6 | 9 | 9.32 | 17,500 |
| CHBL | 2.62 | 3.58 | 2.65 | 3.51 | 3,118,000 |
| CHCC | 42.65 | 43.4 | 42.51 | 42.93 | 76,000 |
| CJPL | 1.34 | 1.75 | 1.25 | 1.62 | 112,500 |
| CLCPS | 0.7 | 1.24 | 0.7 | 1.19 | 1,626,000 |
| CML | 3.95 | 4.95 | 3.75 | 4.95 | 4,833,500 |
| CPAL | 2.2 | 2.1 | 2 | 2.09 | 45,500 |
| CPL | 250.01 | 253 | 250.75 | 252 | 2,000 |
| CPPL | 40.5 | 40.88 | 40.11 | 40.59 | 19,000 |
| CRTM | 19.2 | 20 | 19.5 | 19.54 | 16,000 |
| CSAP | 28.5 | 28.79 | 28.05 | 28.09 | 41,500 |
| CSM | 1.22 | 1.64 | 1.16 | 1.46 | 1,276,000 |
| CSUML | 5 | 5.98 | 4.99 | 5.66 | 544,500 |
| CWSM | 6.87 | 7.87 | 6.9 | 7.74 | 106,500 |
| CYAN | 52.8 | 53.48 | 52.25 | 52.62 | 57,500 |
| DADX | 39.2 | 40.89 | 39.96 | 39.96 | 1,500 |
| DAWH | 35.02 | 35.29 | 34.76 | 35.06 | 197,500 |
| DBCI | 2.35 | 2.43 | 2.32 | 2.38 | 166,500 |
| DCH | 2.39 | 2.39 | 2.25 | 2.39 | 232,000 |
| DCL | 4.97 | 5.15 | 4.96 | 5.07 | 1,088,000 |
| DCM | 2.3 | 2.4 | 2.4 | 2.4 | 6,000 |
| DEL | 2.18 | 2.41 | 2.22 | 2.39 | 95,500 |
| DFML | 2.45 | 2.95 | 2.42 | 2.85 | 3,926,500 |
| DFSM | 3.21 | 3.58 | 3.3 | 3.5 | 823,000 |
| DGKC | 53.43 | 54.04 | 53.25 | 53.78 | 1,979,500 |
| DGKC-CDEC | 54.19 | 0 | 0 | 54.48 | 0 |
| DGKC-CJAN | 54.75 | 0 | 0 | 55.05 | 0 |
| DGKC-CNOV | 53.63 | 0 | 0 | 53.92 | 0 |
| DGKC-NOV | 53.62 | 54.2 | 53.4 | 53.97 | 813,500 |
| DINT | 26.59 | 27.91 | 27.89 | 27.91 | 11,000 |
| DKTM | 4.6 | 4.75 | 4.31 | 4.32 | 9,500 |
| DLL | 48.95 | 49.5 | 47.85 | 49 | 2,500 |
| DMTM | 6.35 | 7.35 | 7 | 7.35 | 6,500 |
| DNCC | 4.8 | 4.96 | 4.6 | 4.96 | 24,000 |
| DOL | 4.1 | 4.19 | 4.1 | 4.11 | 131,000 |
| DSFL | 2.14 | 2.24 | 2.1 | 2.21 | 1,515,000 |
| DSIL | 3.34 | 3.81 | 3.37 | 3.73 | 1,625,000 |
| DSL | 6.24 | 6.5 | 5.99 | 6 | 494,500 |
| DSML | 6.21 | 7.21 | 6.9 | 7.05 | 23,000 |
| DWAE | 3.2 | 3.75 | 3.4 | 3.74 | 37,500 |
| DWSM | 3.22 | 4.15 | 3.3 | 3.92 | 1,323,500 |
| DWTM | 6.25 | 7.25 | 7.25 | 7.25 | 500 |
| DYNO | 18.8 | 19.1 | 18.99 | 19.1 | 18,500 |
| ECOP | 7 | 7.75 | 7.2 | 7.64 | 86,000 |
| EFLTFC3 | 97.4098 | 0 | 0 | 97.4098 | 0 |
| EFOODS | 77.12 | 77.5 | 77.02 | 77.28 | 769,000 |
| EFUG | 87.78 | 89.9 | 87 | 87.9 | 20,000 |
| EFUL | 87.5 | 87.6 | 86.5 | 87.6 | 9,500 |
| ELSM | 48.5 | 50.9 | 49.45 | 50.9 | 28,000 |
| EMCO | 3.7 | 3.87 | 3.64 | 3.8 | 7,000 |
| ENGRO | 94.13 | 95.5 | 93.21 | 95.05 | 5,115,000 |
| ENGRO-CDEC | 95.47 | 0 | 0 | 96.29 | 0 |
| ENGRO-CJAN | 96.46 | 0 | 0 | 97.29 | 0 |
| ENGRO-CNOV | 94.48 | 0 | 0 | 95.3 | 0 |
| ENGRO-NOV | 94.47 | 95.8 | 93.6 | 95.33 | 2,071,000 |
| ENGROTFC | 101.0652 | 98 | 98 | 100.5142 | 1,900 |
| ENGROTFC2 | 101 | 100 | 100 | 100.5463 | 4,000 |
| EPCL | 9.05 | 9.18 | 9 | 9.05 | 316,500 |
| ESBL | 2.25 | 2.5 | 2.35 | 2.43 | 40,500 |
| EWLA | 4.5 | 4.64 | 4.2 | 4.64 | 3,500 |
| EXIDE | 330 | 331 | 330 | 330 | 300 |
| FABL | 9.8 | 9.9 | 9.76 | 9.82 | 69,000 |
| FASM | 77 | 80.85 | 77 | 80.85 | 42,500 |
| FATIMA | 25.94 | 25.9 | 25.51 | 25.71 | 1,125,000 |
| FCCL | 6.7 | 7.01 | 6.71 | 6.97 | 35,078,500 |
| FCSC | 3 | 4 | 3 | 3.72 | 1,706,000 |
| FDIBL | 1.7 | 1.95 | 1.73 | 1.88 | 162,000 |
| FDMF | 6.27 | 6.35 | 6.25 | 6.34 | 29,000 |
| FECM | 3.39 | 3.5 | 3.12 | 3.4 | 125,000 |
| FECTC | 35.48 | 36.1 | 35.25 | 35.93 | 222,500 |
| FEM | 2.66 | 3.3 | 2.46 | 3.21 | 1,712,000 |
| FEROZ | 79.98 | 80.1 | 79.27 | 80 | 2,000 |
| FFBL | 36.24 | 36.4 | 36.05 | 36.18 | 2,544,000 |
| FFBL-CDEC | 36.76 | 0 | 0 | 36.65 | 0 |
| FFBL-CJAN | 37.14 | 0 | 0 | 37.03 | 0 |
| FFBL-CNOV | 36.38 | 0 | 0 | 36.27 | 0 |
| FFBL-NOV | 36.21 | 36.48 | 36.15 | 36.27 | 70,000 |
| FFC | 112.99 | 113.5 | 112.4 | 112.6 | 497,700 |
| FFC-CDEC | 114.6 | 0 | 0 | 114.07 | 0 |
| FFC-CJAN | 115.78 | 0 | 0 | 115.25 | 0 |
| FFC-CNOV | 113.41 | 0 | 0 | 112.89 | 0 |
| FFC-NOVB | 113.29 | 113.5 | 112.8 | 112.95 | 8,500 |
| FFLM | 2.55 | 3 | 2.7 | 2.75 | 15,000 |
| FHAM | 7.52 | 7.61 | 7.61 | 7.61 | 2,000 |
| FHBM | 9.5 | 9.5 | 9.45 | 9.5 | 14,000 |
| FIBLM | 1.5 | 1.5 | 1.5 | 1.5 | 5,000 |
| FLYNG | 3.79 | 3.9 | 3.75 | 3.82 | 218,500 |
| FNBM | 5.19 | 5.3 | 5.25 | 5.26 | 25,500 |
| FNEL | 4.3 | 4.5 | 4 | 4.33 | 173,000 |
| FPJM | 3.5 | 3.51 | 3.44 | 3.5 | 11,000 |
| FRCL | 3.98 | 4.25 | 4.22 | 4.25 | 4,000 |
| FZCM | 98.9 | 100 | 100 | 100 | 1,000 |
| GADT | 101.08 | 106.13 | 104.5 | 106.13 | 56,500 |
| GAMON | 3 | 3.7 | 3 | 3.51 | 279,000 |
| GASF | 5.81 | 6.09 | 5.81 | 5.88 | 88,500 |
| GATM | 24.47 | 25.65 | 23.55 | 25.39 | 81,000 |
| GFIL | 4.7 | 5.7 | 4.8 | 5.7 | 20,500 |
| GGL | 12.9 | 13.1 | 12.91 | 12.94 | 75,500 |
| GHGL | 50.5 | 50.5 | 50 | 50.5 | 8,000 |
| GHNI | 9.29 | 10.29 | 9.4 | 10.29 | 108,000 |
| GHNL | 4.3 | 5.2 | 4.4 | 5.07 | 606,000 |
| GLAXO | 71.52 | 73.88 | 71.83 | 73.08 | 347,500 |
| GLPL | 114.6 | 114 | 114 | 114 | 500 |
| GRAYS | 38.99 | 40.93 | 39.5 | 40.93 | 24,000 |
| GSPM | 7.51 | 8.5 | 7.25 | 8.42 | 495,000 |
| GTYR | 25 | 25.75 | 25.38 | 25.38 | 6,000 |
| GUSM | 5.99 | 6.9 | 5.7 | 6.79 | 100,000 |
| GUTM | 16.25 | 17.22 | 16 | 17.21 | 26,000 |
| GVGL | 20.62 | 19.8 | 19.8 | 19.8 | 500 |
| GWLC | 11.5 | 12.5 | 11.9 | 12.5 | 488,500 |
| HABSM | 26.9 | 27.49 | 26.9 | 27.27 | 60,000 |
| HADC | 2.1 | 2.57 | 2.08 | 2.44 | 213,500 |
| HAEL | 7.0125 | 8.01 | 7.01 | 7.01 | 1,000 |
| HAL | 22.65 | 23.2 | 22.55 | 23 | 7,500 |
| HBL | 109.3 | 111.49 | 108.7 | 108.75 | 186,600 |
| HCAR | 13.66 | 14.66 | 13.75 | 14.47 | 854,500 |
| HICL | 12.95 | 13.25 | 12.66 | 13.01 | 28,500 |
| HINO | 78.8 | 80.99 | 78.8 | 80.74 | 15,500 |
| HINOON | 42.35 | 41.6 | 40.8 | 40.83 | 15,000 |
| HIRAT | 9.49 | 10.49 | 9.65 | 10.49 | 171,500 |
| HMB | 17.89 | 17.99 | 17.75 | 17.85 | 17,000 |
| HMIM | 4.34 | 5.3 | 4.3 | 5.21 | 252,000 |
| HUBC | 43.55 | 44.24 | 43.5 | 44.04 | 3,703,000 |
| HUBC-CDEC | 44.17 | 0 | 0 | 44.62 | 0 |
| HUBC-CJAN | 44.63 | 0 | 0 | 45.08 | 0 |
| HUBC-CNOV | 43.71 | 0 | 0 | 44.16 | 0 |
| HUBC-NOV | 44 | 44.25 | 44.16 | 44.16 | 25,500 |
| IBFL | 50 | 51 | 50 | 50.1 | 10,500 |
| IBLHL | 27 | 26.4 | 25.65 | 25.65 | 20,500 |
| ICCT | 2.91 | 3.43 | 2.8 | 3.34 | 274,500 |
| ICI | 171.26 | 174.8 | 171 | 173.95 | 530,500 |
| ICIBL | 1.44 | 1.64 | 1.49 | 1.58 | 2,732,000 |
| IDRT | 10.1 | 11.1 | 10.2 | 11.1 | 49,500 |
| IDSM | 11.42 | 12.42 | 11.59 | 12.42 | 12,000 |
| IFSL | 10.51 | 11.51 | 11 | 11.39 | 11,000 |
| IGIBL | 2.24 | 2.3 | 2.21 | 2.24 | 300,500 |
| IGIIL | 120.57 | 116.25 | 114.55 | 114.55 | 78,000 |
| ILTM | 721.7 | 757.78 | 686 | 716.97 | 2,100 |
| INDU | 249 | 261.45 | 246.5 | 258.5 | 18,400 |
| INIL | 32.76 | 33 | 33 | 33 | 8,500 |
| INKL | 6.25 | 7.25 | 7.2 | 7.25 | 2,000 |
| ISL | 11.78 | 11.85 | 11.75 | 11.75 | 13,000 |
| ISTM | 13.51 | 14.51 | 13.3 | 14.51 | 46,000 |
| JATM | 3.5 | 4.4 | 4.4 | 3.5 | 1,000 |
| JDMT | 40.45 | 40 | 38.43 | 39.56 | 43,500 |
| JDWS | 125 | 125 | 124 | 124.5 | 700 |
| JKSM | 21 | 21.5 | 21.25 | 21.5 | 2,500 |
| JLICL | 89 | 90.9 | 90.89 | 90.89 | 1,500 |
| JOPP | 8.08 | 9.08 | 9.08 | 9.08 | 1,000 |
| JPGL | 1.81 | 1.87 | 1.77 | 1.8 | 352,000 |
| JSBL | 5.7 | 6.04 | 5.75 | 6.01 | 1,740,500 |
| JSCL | 16.1 | 16.29 | 15.5 | 15.64 | 13,733,000 |
| JSGCL | 35.18 | 35.5 | 34.01 | 34.5 | 5,500 |
| JSGF | 8.24 | 8.39 | 8 | 8.25 | 214,500 |
| JSIL | 8.79 | 8.85 | 8.64 | 8.68 | 525,500 |
| JSVFL | 8.8 | 8.8 | 8.6 | 8.79 | 147,000 |
| JUBS | 6.6 | 7.6 | 7.5 | 7.6 | 22,500 |
| KAPCO | 47.28 | 47.25 | 47 | 47.08 | 1,039,000 |
| KASBB | 2.2 | 2.39 | 2.26 | 2.27 | 17,500 |
| KASBSL | 4.33 | 5.33 | 4.4 | 5.33 | 4,647,500 |
| KCL | 10.1 | 9.46 | 9.46 | 9.46 | 0 |
| KESC | 6.16 | 6.33 | 6.01 | 6.05 | 4,689,500 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KML | 7.2 | 8.2 | 7.2 | 8.2 | 341,000 |
| KOHC | 60.64 | 61.5 | 60.4 | 61 | 47,000 |
| KOHE | 26.3 | 25.44 | 25 | 25.44 | 6,000 |
| KOHP | 3.2 | 3.5 | 3.03 | 3.14 | 68,000 |
| KOHS | 4.7 | 5.7 | 4.85 | 5.65 | 22,000 |
| KOHTM | 13.58 | 14.58 | 14.41 | 14.58 | 92,500 |
| KOIL | 3.56 | 3.85 | 3.5 | 3.63 | 1,253,500 |
| KOSM | 7.27 | 8.27 | 7.49 | 8.27 | 35,500 |
| KSBP | 68.15 | 69.75 | 69.75 | 69.75 | 500 |
| KSE30-DEC | 13206 | 13229 | 12345 | 13222.88 | 595 |
| KSTM | 2.6 | 3.15 | 2.9 | 2.9 | 6,500 |
| KTML | 14.11 | 15.11 | 14.5 | 15.1 | 2,709,500 |
| LEUL | 3 | 3 | 3 | 3 | 1,000 |
| LINDE | 156.72 | 158.75 | 150.25 | 158 | 24,700 |
| LMSM | 3.7 | 4.49 | 3.7 | 4.35 | 18,000 |
| LOTPTA | 7.18 | 7.25 | 7.15 | 7.16 | 742,500 |
| LOTPTA-NOV | 7.22 | 7.2 | 7.16 | 7.16 | 16,500 |
| LPCL | 5.33 | 5.45 | 5.3 | 5.4 | 2,167,000 |
| LUCK | 141.37 | 142.4 | 141.1 | 142.01 | 427,600 |
| LUCK-CDEC | 143.38 | 0 | 0 | 143.87 | 0 |
| LUCK-CJAN | 144.86 | 0 | 0 | 145.35 | 0 |
| LUCK-CNOV | 141.9 | 0 | 0 | 142.38 | 0 |
| LUCK-NOV | 141.6 | 142.35 | 141.1 | 142.22 | 74,000 |
| MACFL | 23.43 | 24.49 | 23 | 23.18 | 122,000 |
| MARI | 98.92 | 99.9 | 99 | 99.05 | 38,500 |
| MBF | 10.65 | 10.75 | 10.65 | 10.66 | 10,500 |
| MCB | 187.97 | 188.49 | 186.81 | 187.12 | 56,200 |
| MCB-CDEC | 190.64 | 0 | 0 | 189.57 | 0 |
| MCB-CJAN | 192.61 | 0 | 0 | 191.53 | 0 |
| MCB-CNOV | 188.67 | 0 | 0 | 187.61 | 0 |
| MCB-NOV | 188.25 | 187.51 | 187.25 | 187.28 | 4,500 |
| MDTL | 5 | 4.85 | 4.8 | 4.85 | 2,000 |
| MEBL | 29.69 | 30.15 | 29.51 | 30 | 55,500 |
| MEHT | 99 | 103.95 | 98.9 | 99 | 17,800 |
| MERIT | 26.48 | 27.8 | 26.4 | 27.78 | 4,500 |
| MFTM | 2.22 | 3.22 | 2.34 | 3.18 | 1,001,500 |
| MLCF | 14.25 | 15.25 | 14.2 | 15.24 | 16,166,500 |
| MODAM | 1.21 | 1.5 | 1.15 | 1.5 | 101,000 |
| MQTM | 17.98 | 18.98 | 17.99 | 18.98 | 179,500 |
| MRNS | 45.75 | 46 | 45.89 | 45.98 | 6,500 |
| MSOT | 30.7 | 30.1 | 30 | 30.06 | 4,500 |
| MTIL | 2.85 | 3.5 | 2.86 | 3.15 | 3,004,500 |
| MTL | 569.8 | 578.99 | 565 | 568.24 | 32,300 |
| MWMP | 3.25 | 3.1 | 3.1 | 3.1 | 3,000 |
| MZSM | 3.95 | 4.95 | 3.8 | 4.95 | 391,500 |
| NAGC | 46.91 | 49.25 | 46.91 | 49.1 | 13,500 |
| NATF | 289.1 | 290 | 287.05 | 287.94 | 2,200 |
| NBP | 47.26 | 47.35 | 46.8 | 46.92 | 1,278,000 |
| NBP-CDEC | 47.93 | 0 | 0 | 47.53 | 0 |
| NBP-CJAN | 48.43 | 0 | 0 | 48.02 | 0 |
| NBP-CNOV | 47.44 | 0 | 0 | 47.04 | 0 |
| NBP-NOV | 47.5 | 47.48 | 47 | 47.04 | 91,500 |
| NCL | 30.13 | 31.63 | 30.35 | 31.63 | 3,657,500 |
| NCPL | 18.63 | 18.8 | 18.5 | 18.51 | 206,000 |
| NETSOL | 17.47 | 17.58 | 17.26 | 17.39 | 240,000 |
| NEXT | 4.71 | 5.42 | 4.95 | 5.41 | 100,500 |
| NIB | 2.27 | 2.32 | 2.25 | 2.25 | 2,466,000 |
| NIBTFC | 100.801 | 0 | 0 | 100.801 | 0 |
| NICL | 3.39 | 3.5 | 3.38 | 3.46 | 295,000 |
| NML | 61.72 | 63.51 | 61.99 | 63.27 | 5,580,500 |
| NML-CDEC | 62.6 | 0 | 0 | 64.1 | 0 |
| NML-CJAN | 63.24 | 0 | 0 | 64.76 | 0 |
| NML-CNOV | 61.95 | 0 | 0 | 63.44 | 0 |
| NML-NOV | 62 | 63.6 | 62.11 | 63.34 | 1,491,500 |
| NPL | 17.05 | 17.25 | 17 | 17.15 | 46,000 |
| NRL | 209.64 | 210.1 | 209 | 209.53 | 21,700 |
| OGDC | 187.8 | 188.88 | 186.8 | 187.43 | 127,200 |
| OGDC-CDEC | 190.47 | 0 | 0 | 189.88 | 0 |
| OGDC-CJAN | 192.44 | 0 | 0 | 191.84 | 0 |
| OGDC-CNOV | 188.5 | 0 | 0 | 187.92 | 0 |
| OGDC-NOV | 187.62 | 188.45 | 187.4 | 187.66 | 11,500 |
| OLPL | 14 | 14.25 | 14.25 | 14.25 | 10,000 |
| OLSM | 5.25 | 6.25 | 5.2 | 6.09 | 709,500 |
| OLTM | 9.2 | 9.45 | 9.35 | 9.45 | 2,000 |
| PACE | 2.92 | 3.09 | 2.88 | 3.07 | 1,732,000 |
| PAEL | 7.79 | 7.98 | 7.72 | 7.84 | 388,500 |
| PAKD | 60.25 | 62 | 59 | 60.65 | 7,000 |
| PAKMI | 1.75 | 1.75 | 1.74 | 1.75 | 10,000 |
| PAKRI | 22.82 | 23.74 | 23 | 23.64 | 868,000 |
| PAKT | 71.4 | 73.74 | 71 | 71 | 47,000 |
| PASL | 2.57 | 2.88 | 2.5 | 2.73 | 1,186,000 |
| PASM | 9.5 | 10 | 8.95 | 9.65 | 201,500 |
| PECO | 44.48 | 46.7 | 43.54 | 46.7 | 8,500 |
| PEF | 9.07 | 9.07 | 9 | 9.01 | 40,500 |
| PGCL | 143.08 | 150.23 | 149 | 150.23 | 3,100 |
| PGF | 13.44 | 13.69 | 13.47 | 13.51 | 189,000 |
| PIAA | 2.37 | 2.59 | 2.35 | 2.54 | 652,000 |
| PICT | 182 | 184.99 | 181.97 | 181.97 | 5,800 |
| PIF | 6.46 | 6.5 | 6.3 | 6.49 | 65,500 |
| PIL | 7.1 | 7.11 | 7.1 | 7.1 | 2,000 |
| PINL | 8.16 | 9.09 | 8.35 | 8.78 | 212,500 |
| PIOC | 17.08 | 17.8 | 17.2 | 17.46 | 439,500 |
| PKGP | 17.65 | 17.8 | 17.52 | 17.6 | 82,500 |
| PKGS | 151.86 | 152.5 | 151 | 151.32 | 11,000 |
| PMI | 1.32 | 1.44 | 1.39 | 1.42 | 64,000 |
| PMPK | 122.34 | 120 | 119.5 | 122.34 | 200 |
| PMRS | 38.5 | 40.42 | 39.8 | 40.42 | 8,000 |
| PMTFC6 | 99.0047 | 0 | 0 | 99.0047 | 0 |
| PNGRS | 2.88 | 3.6 | 2.8 | 3.36 | 178,000 |
| PNSC | 19.4 | 19.5 | 19.22 | 19.48 | 18,000 |
| POL | 423.07 | 424.4 | 422.4 | 422.61 | 93,600 |
| POL-CDEC | 429.09 | 0 | 0 | 428.14 | 0 |
| POL-CJAN | 433.52 | 0 | 0 | 432.56 | 0 |
| POL-CNOV | 424.65 | 0 | 0 | 423.72 | 0 |
| POL-NOV | 424.3 | 425 | 423.51 | 423.8 | 14,000 |
| PPL | 175.9 | 176.65 | 175.25 | 175.47 | 530,200 |
| PPL-CDEC | 178.4 | 0 | 0 | 177.77 | 0 |
| PPL-CJAN | 180.24 | 0 | 0 | 179.6 | 0 |
| PPL-CNOV | 176.56 | 0 | 0 | 175.93 | 0 |
| PPL-NOV | 176.68 | 176.5 | 175.5 | 175.59 | 9,500 |
| PPP | 39.65 | 40 | 39 | 39.5 | 4,500 |
| PRET | 85.6 | 89.4 | 87.9 | 88 | 5,000 |
| PRL | 70.78 | 71 | 70.01 | 70.25 | 50,000 |
| PRWM | 24.6 | 25.45 | 25 | 25.45 | 10,000 |
| PSEL | 180.2 | 188.9 | 180 | 185.93 | 400 |
| PSMC | 82.51 | 86.63 | 81.7 | 84.86 | 118,500 |
| PSO | 216.99 | 218.9 | 216.25 | 216.78 | 364,300 |
| PSO-CDEC | 220.08 | 0 | 0 | 219.62 | 0 |
| PSO-CJAN | 222.35 | 0 | 0 | 221.88 | 0 |
| PSO-CNOV | 217.8 | 0 | 0 | 217.35 | 0 |
| PSO-NOV | 217.88 | 219.5 | 217 | 217.47 | 45,000 |
| PTC | 18.08 | 18.35 | 17.9 | 17.96 | 1,498,500 |
| PTC-CDEC | 18.34 | 0 | 0 | 18.19 | 0 |
| PTC-CJAN | 18.53 | 0 | 0 | 18.38 | 0 |
| PTC-CNOV | 18.15 | 0 | 0 | 18.01 | 0 |
| PTC-NOV | 18.14 | 18.35 | 17.95 | 18 | 458,500 |
| QUAT | 21.25 | 21.4167 | 21.4167 | 21.4167 | 0 |
| QUET | 26.41 | 27.73 | 27.73 | 27.73 | 500 |
| QUICE | 10.42 | 11.42 | 10.37 | 11 | 4,968,500 |
| RAVT | 2.4 | 2.95 | 2.4 | 2.75 | 1,161,000 |
| RCML | 35.05 | 35 | 35 | 35 | 1,000 |
| REDCO | 3.25 | 4.09 | 3.65 | 4.04 | 15,500 |
| REWM | 20.01 | 20.69 | 20 | 20.67 | 9,000 |
| RICL | 9.07 | 9.25 | 8.8 | 9.25 | 19,000 |
| RUPL | 25 | 26 | 25.1 | 26 | 4,000 |
| SAIF | 20 | 21 | 19.62 | 21 | 118,500 |
| SALT | 81.6067 | 84.832 | 84.832 | 84.832 | 0 |
| SANE | 4.79 | 4.74 | 4 | 4.26 | 13,000 |
| SAPL | 315 | 324.99 | 302 | 324.99 | 200 |
| SARC | 4.2 | 4.24 | 4.22 | 4.24 | 1,500 |
| SAZEW | 22.9 | 22.49 | 21.85 | 22.23 | 33,500 |
| SBL | 2.47 | 2.45 | 2.4 | 2.4 | 97,500 |
| SCBPL | 12.05 | 12.24 | 11.8 | 12 | 18,500 |
| SCL | 137 | 136.99 | 136.99 | 137 | 100 |
| SCM | 12.11 | 12.2 | 12.15 | 12.2 | 4,000 |
| SEARL | 42.68 | 43.22 | 42.55 | 42.94 | 120,500 |
| SEL | 22.65 | 22.97 | 22.59 | 22.89 | 5,500 |
| SEPCO | 1.45 | 1.6 | 1.45 | 1.56 | 1,114,000 |
| SEPL | 50 | 50.5 | 50 | 50 | 7,500 |
| SFAT | 7.68 | 7.05 | 7.05 | 7.05 | 500 |
| SFL | 151.64 | 159.22 | 159.22 | 159.22 | 15,000 |
| SGML | 11.33 | 12.2 | 11.6 | 11.77 | 66,000 |
| SGPL | 1.26 | 1.36 | 1.26 | 1.36 | 10,500 |
| SHCI | 1.95 | 2.24 | 2 | 2.01 | 65,500 |
| SHDT | 23.67 | 24.1284 | 24.1284 | 24.1284 | 0 |
| SHEL | 135.93 | 135.5 | 133.85 | 134.43 | 34,600 |
| SHFA | 44.17 | 45.75 | 45.74 | 45.74 | 3,500 |
| SHSML | 13.78 | 14.25 | 13.4 | 14.14 | 27,500 |
| SIEM | 750 | 754 | 750 | 750 | 2,150 |
| SILK | 2.09 | 2.14 | 2.07 | 2.12 | 2,659,500 |
| SING | 16 | 16 | 15.75 | 16 | 10,500 |
| SITC | 177.13 | 178 | 176.5 | 177.87 | 25,200 |
| SKFL | 6.55 | 6.75 | 6.25 | 6.7 | 12,500 |
| SLYT | 19.06 | 20.06 | 18.6 | 20.06 | 59,000 |
| SMBL | 2.9 | 3.02 | 2.87 | 2.97 | 167,000 |
| SMCPL | 8.04 | 9.04 | 8.2 | 8.75 | 55,000 |
| SMTM | 6.45 | 7.45 | 6.6 | 7.45 | 640,000 |
| SNAI | 52.49 | 51.99 | 50.5 | 51.73 | 17,000 |
| SNBL | 7.77 | 7.86 | 7.69 | 7.73 | 1,142,000 |
| SNGP | 22.87 | 23.4 | 22.9 | 23.17 | 250,500 |
| SPL | 9.94 | 10.25 | 9.93 | 10.07 | 111,500 |
| SPLC | 2.2 | 2.4 | 2.11 | 2.35 | 621,000 |
| SRSM | 9.3091 | 8.51 | 8.5 | 8.5 | 1,500 |
| SRVI | 164.5 | 165.5 | 157.1 | 165.28 | 9,500 |
| SSGC | 21.33 | 21.44 | 21.2 | 21.32 | 86,500 |
| SSIC | 6.8 | 6.8 | 6.4 | 6.8 | 10,000 |
| SSML | 9.29 | 9.75 | 9.15 | 9.26 | 394,000 |
| STJT | 39.34 | 41.3 | 38 | 41.3 | 11,000 |
| STML | 36.63 | 38.46 | 38.46 | 38.46 | 500 |
| STPL | 7.11 | 7.35 | 7.02 | 7.02 | 12,000 |
| SURC | 53.35 | 56.01 | 52.51 | 56.01 | 24,000 |
| SUTM | 156.97 | 164.81 | 164.81 | 164.81 | 500 |
| SZTM | 26.46 | 27.78 | 27.74 | 27.78 | 8,000 |
| TATM | 24.55 | 24.81 | 24.81 | 24.81 | 0 |
| TCLTC | 33.15 | 33.97 | 32.95 | 33.79 | 29,500 |
| TDIL | 8.48 | 8.99 | 8.78 | 8.78 | 5,500 |
| TELE | 2.76 | 2.83 | 2.7 | 2.76 | 1,295,500 |
| TGL | 17.2 | 17.6 | 17.3 | 17.36 | 27,500 |
| THALL | 111.27 | 112.05 | 109.51 | 111.51 | 609,000 |
| THCCL | 19 | 19.91 | 18.2 | 19.91 | 4,000 |
| TPL | 8.25 | 8.55 | 8.39 | 8.42 | 513,500 |
| TREET | 69.67 | 73.15 | 68.1 | 71.15 | 163,000 |
| TREI | 2.57 | 2.76 | 2.6 | 2.7 | 310,500 |
| TRG | 4.12 | 4.26 | 4.1 | 4.24 | 834,000 |
| TRIBL | 1.1 | 1.3 | 1.29 | 1.3 | 3,500 |
| TRIPF | 190 | 190 | 190 | 190 | 700 |
| TRPOL | 1.5 | 1.84 | 1.52 | 1.53 | 4,500 |
| TRSM | 2.61 | 2.8 | 2.8 | 2.8 | 500 |
| TSMF | 1.3 | 1.49 | 1.11 | 1.49 | 4,500 |
| TSPL | 1.31 | 1.44 | 1.25 | 1.41 | 244,500 |
| UBL | 76.93 | 77.4 | 77 | 77.03 | 118,500 |
| UBL-CDEC | 78.02 | 0 | 0 | 78.04 | 0 |
| UBL-CJAN | 78.83 | 0 | 0 | 78.84 | 0 |
| UBL-CNOV | 77.22 | 0 | 0 | 77.23 | 0 |
| UBLTFC2 | 99.5 | 0 | 0 | 99.5 | 0 |
| UBLTFC4 | 102.4744 | 0 | 0 | 102.4744 | 0 |
| UCAPM | 1.83 | 1.9 | 1.5 | 1.9 | 11,000 |
| UDPL | 9 | 9 | 9 | 9 | 1,500 |
| ULEVER | 9596.67 | 9650 | 9650 | 9650 | 20 |
| UNIC | 13.22 | 14.22 | 13.3 | 14.07 | 24,500 |
| UVIC | 3.1 | 3.74 | 3.2 | 3.7 | 28,000 |
| WAHN | 47 | 46.5 | 44.8 | 46 | 10,000 |
| WTCL | 2.58 | 2.79 | 2.6 | 2.69 | 933,500 |
| WTL | 2.83 | 2.89 | 2.68 | 2.7 | 1,591,000 |
| YOUW | 3.88 | 4.35 | 3.62 | 4.11 | 333,000 |
| ZAHT | 13.72 | 14.71 | 14.65 | 14.7 | 14,500 |
| ZTL | 5.28 | 5.75 | 5.5 | 5.66 | 21,000 |
KSE EOD Daily Share Price Data - 22/11/2012
No comments:
Post a Comment