| For: October 31, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 5.95 | 6.1 | 5.85 | 5.85 | 20,000 |
| ABL | 68.28 | 71 | 68.6 | 69.99 | 187,500 |
| ABOT | 210.52 | 210.26 | 210 | 210.05 | 4,600 |
| ACPL | 95.2 | 99.96 | 95.95 | 99.92 | 511,500 |
| ADAMS | 23.9 | 24.5 | 24.45 | 24.5 | 1,000 |
| ADMM | 25.92 | 26 | 24.99 | 26 | 5,500 |
| ADOS | 12.38 | 11.56 | 11.38 | 11.38 | 15,500 |
| AGIC | 12.68 | 12.75 | 12.27 | 12.73 | 2,500 |
| AGIL | 86 | 84 | 84 | 84 | 2,000 |
| AGL | 12.3 | 12.75 | 12.39 | 12.56 | 25,500 |
| AGTL | 213.1 | 213.5 | 213.5 | 213.1 | 100 |
| AHCL | 23.55 | 24.44 | 23.4 | 24.04 | 2,141,000 |
| AHCL-CDEC | 24.06 | 0 | 0 | 24.57 | 0 |
| AHCL-CJAN | 24.3 | 0 | 0 | 24.81 | 0 |
| AHCL-CNOV | 23.82 | 0 | 0 | 24.32 | 0 |
| AHCL-NOV | 24.04 | 24.65 | 23.79 | 24.21 | 182,500 |
| AHI | 15.8 | 15.6 | 15.51 | 15.52 | 2,000 |
| AHL | 28.86 | 29.5 | 28.25 | 28.69 | 145,500 |
| AICL | 64.29 | 64.99 | 63.85 | 63.99 | 321,000 |
| AICL-CDEC | 65.69 | 0 | 0 | 65.39 | 0 |
| AICL-CJAN | 66.35 | 0 | 0 | 66.05 | 0 |
| AICL-CNOV | 65.04 | 0 | 0 | 64.72 | 0 |
| AICL-NOV | 65 | 65.5 | 64.5 | 64.51 | 50,000 |
| AKBL | 16.64 | 16.99 | 15.71 | 16.57 | 7,729,500 |
| AKBL-CDEC | 17 | 0 | 0 | 16.93 | 0 |
| AKBL-CJAN | 17.17 | 0 | 0 | 17.1 | 0 |
| AKBL-CNOV | 16.83 | 0 | 0 | 16.76 | 0 |
| AKBL-NOV | 16.85 | 16.95 | 15.9 | 16.59 | 597,500 |
| AKDCL | 41.6 | 40 | 40 | 40 | 500 |
| AKGL | 11.49 | 10.5 | 10.5 | 10.5 | 1,000 |
| AKZO | 81.59 | 83 | 81.26 | 81.67 | 22,200 |
| ALICO | 32.5 | 34.12 | 34.12 | 34.12 | 1,000 |
| AMBL | 15.45 | 14.8 | 14.45 | 14.45 | 2,500 |
| AMTEX | 2.14 | 2.18 | 2.07 | 2.12 | 114,000 |
| ANL | 6.51 | 7.22 | 6.34 | 6.97 | 8,997,500 |
| APL | 490.25 | 500 | 488 | 499.12 | 36,300 |
| ASHT | 12.1 | 11.25 | 11.25 | 11.25 | 500 |
| ASL | 11.2 | 11.19 | 11 | 11.18 | 5,500 |
| ASLPS | 9.65 | 10.05 | 9.3 | 9.62 | 158,500 |
| ATBA | 229.05 | 230 | 228 | 228.5 | 900 |
| ATFF | 8.63 | 8.85 | 8.6 | 8.85 | 1,000 |
| ATIL | 41.2 | 41.2 | 40.25 | 40.44 | 11,000 |
| ATLH | 133.25 | 135 | 132 | 132.5 | 600 |
| ATRL | 171.58 | 171.5 | 163.01 | 163.01 | 2,532,500 |
| ATRL-CDEC | 175.32 | 0 | 0 | 166.57 | 0 |
| ATRL-CJAN | 177.07 | 0 | 0 | 168.26 | 0 |
| ATRL-CNOV | 173.57 | 0 | 0 | 164.88 | 0 |
| ATRL-NOV | 172.78 | 172.45 | 164.15 | 164.15 | 1,410,000 |
| AWTX | 186.5 | 189.41 | 189.41 | 189.41 | 0 |
| BAFL | 15.34 | 15.48 | 14.95 | 15.02 | 2,591,000 |
| BAFL-CDEC | 15.67 | 0 | 0 | 15.35 | 0 |
| BAFL-CJAN | 15.83 | 0 | 0 | 15.5 | 0 |
| BAFL-CNOV | 15.52 | 0 | 0 | 15.19 | 0 |
| BAFL-NOV | 15.4 | 15.45 | 15.15 | 15.16 | 136,500 |
| BAHL | 29.15 | 29.3 | 29.06 | 29.15 | 66,500 |
| BAHL-CDEC | 29.79 | 0 | 0 | 29.79 | 0 |
| BAHL-CJAN | 30.08 | 0 | 0 | 30.09 | 0 |
| BAHL-CNOV | 29.49 | 0 | 0 | 29.48 | 0 |
| BATA | 1444 | 1515 | 1515 | 1515 | 100 |
| BCML | 17.87 | 18.7 | 17.5 | 18.49 | 35,500 |
| BERG | 21.3 | 21.2 | 20.51 | 20.88 | 53,000 |
| BGL | 4.75 | 4.66 | 4.55 | 4.55 | 2,500 |
| BIFO | 67.88 | 65.23 | 65.23 | 65.23 | 500 |
| BILF | 3.99 | 4.5 | 3.5 | 3.55 | 13,000 |
| BIPL | 8.6 | 8.89 | 8.49 | 8.83 | 209,000 |
| BNWM | 33.83 | 35.52 | 34 | 35.52 | 35,000 |
| BOK | 7 | 7.34 | 6.71 | 7.19 | 14,500 |
| BOP | 8.33 | 8.57 | 8.21 | 8.23 | 2,825,500 |
| BPL | 36.31 | 36.5 | 34.5 | 36.4 | 60,000 |
| BROT | 3.52 | 3.68 | 3.31 | 3.5 | 61,500 |
| BUXL | 13.45 | 12.45 | 12.45 | 12.45 | 1,500 |
| BYCO | 8.28 | 9.05 | 8.28 | 8.68 | 6,144,500 |
| CCM | 22.5 | 22 | 22 | 22 | 500 |
| CENI | 13.93 | 14.55 | 13.9 | 14.12 | 238,000 |
| CEPB | 27.4 | 28.77 | 27.55 | 28.77 | 85,500 |
| CFL | 14 | 15 | 15 | 15 | 1,000 |
| CHBL | 2.19 | 2.1 | 1.88 | 1.9 | 64,000 |
| CHCC | 43.85 | 45.2 | 44 | 44.16 | 548,000 |
| CJPL | 0.98 | 0.99 | 0.99 | 0.99 | 3,000 |
| CLCPS | 0.47 | 0.53 | 0.45 | 0.45 | 19,500 |
| CLOV | 77.85 | 73.96 | 73.96 | 73.96 | 500 |
| CML | 2.71 | 3.13 | 2.6 | 2.89 | 1,713,500 |
| COLG | 1349.55 | 1282.08 | 1282.08 | 1282.08 | 150 |
| CPAL | 1.75 | 2.48 | 1.75 | 1.8 | 65,000 |
| CPL | 245.44 | 257.71 | 245.5 | 253.09 | 58,800 |
| CPPL | 36 | 36.75 | 36 | 36.28 | 21,000 |
| CSAP | 26.88 | 26.75 | 26.24 | 26.45 | 310,500 |
| CSIL | 3.75 | 3.8 | 3.8 | 3.8 | 500 |
| CSM | 1.15 | 1.15 | 1.05 | 1.12 | 3,500 |
| CWSM | 3.99 | 4 | 3.8 | 4 | 27,000 |
| CYAN | 57 | 56.84 | 55.5 | 55.59 | 22,500 |
| DAWH | 34.99 | 35.4 | 34.27 | 34.48 | 187,000 |
| DBCI | 2.16 | 2.11 | 2.07 | 2.07 | 33,000 |
| DCH | 2.15 | 2.39 | 2.07 | 2.21 | 286,000 |
| DCL | 4.8 | 4.98 | 4.6 | 4.67 | 1,154,000 |
| DCM | 2.25 | 2.02 | 2.02 | 2.02 | 1,500 |
| DEL | 1.91 | 1.84 | 1.71 | 1.8 | 13,000 |
| DFML | 2.21 | 2.23 | 2.12 | 2.19 | 39,000 |
| DFSM | 2.33 | 2.55 | 2.25 | 2.35 | 253,500 |
| DGKC | 51.87 | 53.18 | 51.88 | 52.91 | 14,976,500 |
| DGKC-CDEC | 53 | 0 | 0 | 54.07 | 0 |
| DGKC-CJAN | 53.53 | 0 | 0 | 54.62 | 0 |
| DGKC-CNOV | 52.47 | 0 | 0 | 53.52 | 0 |
| DGKC-NOV | 52.26 | 53.62 | 52.15 | 53.39 | 8,590,500 |
| DIIL | 18.63 | 19.63 | 19.63 | 19.63 | 1,000 |
| DINT | 20.9 | 21.47 | 21.47 | 21.47 | 500 |
| DLL | 50.7 | 52.99 | 50 | 51.8 | 33,500 |
| DNCC | 4.61 | 4.5 | 4.05 | 4.5 | 3,000 |
| DOL | 3.7 | 3.7 | 3.6 | 3.67 | 140,500 |
| DSFL | 1.82 | 1.87 | 1.79 | 1.81 | 158,000 |
| DSIL | 2.22 | 2.4 | 2.07 | 2.12 | 442,000 |
| DSL | 4.89 | 5 | 4.41 | 4.44 | 173,000 |
| DSML | 4.45 | 4.59 | 4.59 | 4.45 | 500 |
| DWSM | 2.83 | 3 | 2.9 | 3 | 16,000 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFLTFC3 | 97.4098 | 0 | 0 | 97.4098 | 0 |
| EFLTFC4 | 89 | 0 | 0 | 89 | 0 |
| EFOODS | 70.17 | 71.1 | 70.05 | 70.23 | 2,602,000 |
| EFUG | 88.5 | 92.92 | 91.99 | 92.92 | 16,500 |
| EFUL | 84.2 | 86.5 | 84 | 84 | 26,500 |
| ELSM | 39.11 | 40.95 | 40 | 40.3 | 10,000 |
| ENGRO | 91.38 | 93.3 | 91 | 92.24 | 1,911,800 |
| ENGRO-CDEC | 93.37 | 0 | 0 | 94.26 | 0 |
| ENGRO-CJAN | 94.3 | 0 | 0 | 95.21 | 0 |
| ENGRO-CNOV | 92.44 | 0 | 0 | 93.3 | 0 |
| ENGRO-NOV | 92.33 | 94.19 | 91.5 | 93.16 | 906,000 |
| ENGROTFC | 101.5508 | 101.25 | 101 | 101.3581 | 6,000 |
| ENGROTFC2 | 97.3111 | 0 | 0 | 97.3111 | 0 |
| EPCL | 9.03 | 9.1 | 9.01 | 9.02 | 140,000 |
| EXIDE | 334 | 335 | 332 | 332 | 500 |
| FABL | 10.37 | 11.1 | 10.27 | 10.32 | 1,442,500 |
| FABLTFC | 101.2498 | 0 | 0 | 101.2498 | 0 |
| FANM | 4.02 | 4.0371 | 4.0371 | 4.0371 | 0 |
| FASM | 62.5 | 63.5 | 61 | 61.25 | 5,500 |
| FATIMA | 24.79 | 25.67 | 24.7 | 25.37 | 3,456,000 |
| FCCL | 6.38 | 6.55 | 6.32 | 6.4 | 5,489,000 |
| FCSC | 3.02 | 3.38 | 3.02 | 3.02 | 11,500 |
| FDIBL | 1.7 | 1.8 | 1.42 | 1.49 | 59,000 |
| FDMF | 5 | 5.2 | 4.95 | 4.95 | 114,500 |
| FECM | 3.39 | 3.68 | 3.36 | 3.36 | 2,000 |
| FECTC | 30.17 | 31.67 | 31.67 | 31.67 | 144,000 |
| FEM | 1.86 | 1.89 | 1.7 | 1.89 | 11,000 |
| FEROZ | 80.5 | 80.5 | 80.5 | 80.5 | 500 |
| FFBL | 39.12 | 39.3 | 39.03 | 39.23 | 659,000 |
| FFBL-CDEC | 39.97 | 0 | 0 | 40.09 | 0 |
| FFBL-CJAN | 40.37 | 0 | 0 | 40.49 | 0 |
| FFBL-CNOV | 39.57 | 0 | 0 | 39.68 | 0 |
| FFBL-NOV | 37.3 | 37.4 | 37.2 | 37.27 | 44,000 |
| FFC | 115.47 | 115.69 | 114.95 | 115.32 | 1,566,200 |
| FFC-CDEC | 117.99 | 0 | 0 | 117.84 | 0 |
| FFC-CJAN | 119.16 | 0 | 0 | 119.04 | 0 |
| FFC-CNOV | 116.81 | 0 | 0 | 116.64 | 0 |
| FFC-NOV | 116 | 116 | 115.25 | 115.72 | 50,500 |
| FHAM | 7.53 | 7.52 | 7.44 | 7.52 | 4,500 |
| FHBM | 9.34 | 9.35 | 9.35 | 9.35 | 1,000 |
| FIBLM | 1.06 | 1.13 | 1.13 | 1.13 | 2,500 |
| FLYNG | 3.78 | 3.75 | 3.4 | 3.54 | 192,500 |
| FNBM | 5.1 | 5.15 | 5 | 5 | 26,000 |
| FPJM | 1.52 | 1.64 | 1.53 | 1.56 | 17,500 |
| FPRM | 14.33 | 14.45 | 14.15 | 14.15 | 9,500 |
| FPRMR | 3.6 | 3.75 | 3.1 | 3.4 | 1,244 |
| FTSM | 1.06 | 1 | 1 | 1 | 2,500 |
| FUDLM | 7.25 | 7.65 | 7.65 | 7.65 | 500 |
| GADT | 83.6 | 85.5 | 82.9 | 84.68 | 77,500 |
| GAIL | 2.95 | 2.95 | 2.94 | 2.94 | 7,500 |
| GASF | 5 | 4.98 | 4.92 | 4.95 | 78,000 |
| GFIL | 4.1 | 4 | 4 | 4 | 500 |
| GGL | 11.81 | 12 | 11.5 | 11.56 | 126,000 |
| GHGL | 53.5 | 55.9 | 53 | 54.78 | 63,500 |
| GHNI | 8.59 | 9.25 | 8.23 | 8.98 | 16,000 |
| GHNL | 4.2 | 4.4 | 4.2 | 4.26 | 15,500 |
| GLAXO | 67.59 | 67.55 | 67 | 67.23 | 26,500 |
| GLPL | 80.85 | 84.89 | 84.89 | 84.89 | 500 |
| GRAYS | 30.47 | 29.51 | 29.51 | 29.51 | 1,500 |
| GSPM | 6.48 | 6.32 | 6.31 | 6.31 | 2,500 |
| GTYR | 26.5 | 25.25 | 25.21 | 25.22 | 2,500 |
| GUSM | 5 | 5.09 | 4.99 | 5.09 | 11,500 |
| HABSM | 27.11 | 27 | 26.85 | 26.85 | 19,500 |
| HADC | 1.95 | 1.83 | 1.8 | 1.83 | 18,500 |
| HAL | 21 | 21.5 | 21.04 | 21.15 | 5,000 |
| HBL | 106.37 | 107.9 | 105.65 | 105.72 | 54,100 |
| HCAR | 13.73 | 13.75 | 13.65 | 13.75 | 7,500 |
| HINO | 69.67 | 72.95 | 70 | 71.5 | 3,000 |
| HIRAT | 10.4 | 10.2 | 9.4 | 9.4 | 186,500 |
| HMB | 17.78 | 17.76 | 17.7 | 17.7 | 211,000 |
| HMIM | 2.51 | 2.5 | 2.5 | 2.5 | 500 |
| HUBC | 45.68 | 46 | 45.4 | 45.92 | 809,500 |
| HUBC-CDEC | 46.68 | 0 | 0 | 46.92 | 0 |
| HUBC-CJAN | 47.14 | 0 | 0 | 47.4 | 0 |
| HUBC-CNOV | 46.21 | 0 | 0 | 46.45 | 0 |
| HUBC-NOV | 46.23 | 0 | 0 | 46.46 | 0 |
| HUMNL | 23.5 | 23.7 | 22.4 | 23.7 | 22,000 |
| HWQS | 9.7917 | 9.5 | 9.5 | 9.5 | 0 |
| IBLHL | 22.8 | 23.45 | 22.7 | 23.25 | 33,000 |
| ICCT | 2.03 | 2.25 | 2.24 | 2.24 | 1,000 |
| ICI | 170.24 | 171.5 | 170.06 | 171.2 | 4,500 |
| ICIBL | 0.81 | 0.86 | 0.83 | 0.85 | 22,500 |
| ICL | 33.55 | 33.6 | 33.6 | 33.6 | 0 |
| IDRT | 8.37 | 8.37 | 8.37 | 8.37 | 500 |
| IDSM | 7.5 | 7.5 | 7.15 | 7.15 | 3,000 |
| IDYM | 504.43 | 520 | 480 | 492.35 | 1,500 |
| IGIBL | 2.13 | 2.17 | 2.14 | 2.14 | 35,000 |
| IGIIL | 110.73 | 115.89 | 110.2 | 115 | 370,500 |
| ILTM | 364.64 | 382.87 | 382 | 382.87 | 300 |
| INDU | 240 | 241.75 | 240 | 241 | 2,500 |
| INIL | 34.86 | 34.9 | 33.25 | 33.5 | 61,000 |
| ISL | 12.25 | 12.25 | 12 | 12.01 | 72,000 |
| ISTM | 9.25 | 9.55 | 8.75 | 9.55 | 11,500 |
| JDMT | 29.59 | 30.25 | 30.25 | 30.25 | 500 |
| JDWS | 121.77 | 121.65 | 117 | 121.25 | 1,000 |
| JKSM | 16.14 | 17.14 | 17.14 | 17.14 | 1,000 |
| JOPP | 9.89 | 9.4914 | 9.4914 | 9.4914 | 0 |
| JPGL | 1.6 | 1.62 | 1.55 | 1.56 | 98,000 |
| JSBL | 5.28 | 5.44 | 5.2 | 5.33 | 414,500 |
| JSCL | 14.25 | 14.74 | 14.19 | 14.45 | 6,680,500 |
| JSGCL | 31.4 | 32.15 | 30 | 31.05 | 5,000 |
| JSGF | 7.81 | 7.99 | 7.75 | 7.8 | 146,000 |
| JSIL | 8.54 | 8.85 | 8.41 | 8.59 | 733,500 |
| JSVFL | 8.18 | 8.15 | 8.01 | 8.15 | 207,000 |
| JUBS | 1.7 | 2 | 1.8 | 1.8 | 4,000 |
| JVDC | 90 | 89 | 89 | 89 | 0 |
| KAPCO | 45.25 | 46.5 | 45.28 | 46.37 | 1,769,500 |
| KASBB | 2.3 | 2.25 | 2.2 | 2.24 | 41,000 |
| KASBSL | 4.03 | 4.02 | 4 | 4 | 20,000 |
| KESC | 5.78 | 5.93 | 5.66 | 5.74 | 2,134,500 |
| KML | 6 | 6.15 | 6 | 6 | 27,500 |
| KOHC | 63.06 | 64 | 62.01 | 62.58 | 373,000 |
| KOHE | 25.12 | 24.3 | 23.87 | 23.87 | 52,000 |
| KOHP | 2.19 | 2.38 | 2.19 | 2.19 | 14,000 |
| KOHTM | 10.79 | 10.84 | 9.79 | 10.32 | 19,000 |
| KOIL | 1.91 | 1.85 | 1.81 | 1.85 | 23,500 |
| KOSM | 4.37 | 4.26 | 4 | 4 | 30,000 |
| KTML | 10.73 | 11 | 10.31 | 10.7 | 27,000 |
| LEUL | 2.42 | 2.75 | 2.75 | 2.75 | 5,000 |
| LINDE | 140.01 | 145 | 145 | 140.01 | 100 |
| LOTPTA | 6.87 | 6.9 | 6.76 | 6.86 | 1,666,000 |
| LOTPTA-NOV | 7 | 6.89 | 6.81 | 6.89 | 22,000 |
| LPCL | 5.46 | 5.48 | 5.28 | 5.4 | 2,700,000 |
| LUCK | 139.07 | 144.4 | 139.4 | 143.41 | 3,470,200 |
| LUCK-CDEC | 142.1 | 0 | 0 | 146.54 | 0 |
| LUCK-CJAN | 143.52 | 0 | 0 | 148.03 | 0 |
| LUCK-CNOV | 140.69 | 0 | 0 | 145.06 | 0 |
| LUCK-NOV | 140.2 | 144.51 | 141 | 144.01 | 731,000 |
| MACFL | 25.92 | 24.63 | 24.63 | 24.63 | 2,500 |
| MARI | 98.88 | 99 | 97.15 | 97.53 | 42,500 |
| MBF | 10.9 | 11.09 | 10.8 | 10.8 | 8,000 |
| MCB | 187.99 | 189.1 | 188 | 188.94 | 652,700 |
| MCB-CDEC | 192.09 | 0 | 0 | 193.07 | 0 |
| MCB-CJAN | 194 | 0 | 0 | 195.03 | 0 |
| MCB-CNOV | 190.18 | 0 | 0 | 191.11 | 0 |
| MCB-NOV | 186.9 | 188 | 186.75 | 187.99 | 12,000 |
| MDTL | 5.21 | 5.35 | 5.2 | 5.35 | 7,500 |
| MEBL | 30 | 29.49 | 29 | 29.06 | 10,500 |
| MEHT | 82.85 | 79.1 | 79.1 | 82.85 | 200 |
| MERIT | 28.92 | 30.36 | 28.15 | 30.36 | 63,000 |
| MIRKS | 43.5 | 44.05 | 43.5 | 44.05 | 2,500 |
| MLCF | 9.09 | 9.24 | 8.93 | 9.14 | 2,029,500 |
| MODAM | 1.2 | 1.02 | 1.02 | 1.02 | 500 |
| MQTM | 17.89 | 18 | 16.89 | 16.89 | 70,500 |
| MRNS | 44 | 45.5 | 44.5 | 45.5 | 12,000 |
| MSOT | 28.95 | 29.2 | 27.51 | 28.36 | 1,000 |
| MTIL | 1.5 | 1.5 | 1.5 | 1.5 | 7,000 |
| MTL | 510.56 | 512 | 509 | 510.2 | 17,900 |
| MUCL | 26.1 | 26.9 | 25 | 26.9 | 3,500 |
| MUREB | 171.43 | 179.88 | 176 | 177.4 | 3,600 |
| MWMP | 2.68 | 2.75 | 2.6 | 2.6 | 9,500 |
| MZSM | 3.58 | 3.35 | 3.2 | 3.35 | 7,000 |
| NAGC | 40.75 | 41.5 | 40.2 | 40.2 | 3,000 |
| NATF | 342.82 | 350 | 325.68 | 325.69 | 10,100 |
| NBF | 3.72 | 3.62 | 3.62 | 3.62 | 1,500 |
| NBP | 45.18 | 45.66 | 45.1 | 45.42 | 1,221,000 |
| NBP-CDEC | 46.16 | 0 | 0 | 46.41 | 0 |
| NBP-CJAN | 46.62 | 0 | 0 | 46.88 | 0 |
| NBP-CNOV | 45.71 | 0 | 0 | 45.94 | 0 |
| NBP-NOV | 45.5 | 46 | 45.55 | 45.85 | 107,000 |
| NCL | 27.24 | 27.47 | 26.9 | 27.22 | 829,000 |
| NCPL | 16.87 | 17.25 | 16.81 | 17.24 | 946,500 |
| NETSOL | 19.37 | 19.2 | 18.37 | 18.37 | 1,345,000 |
| NEXT | 5 | 5 | 5 | 5 | 22,000 |
| NIB | 2.23 | 2.27 | 2.2 | 2.25 | 859,500 |
| NICL | 3.6 | 3.7 | 3.49 | 3.51 | 266,500 |
| NML | 58.98 | 60.2 | 59.05 | 59.98 | 2,381,500 |
| NML-CDEC | 60.27 | 0 | 0 | 61.29 | 0 |
| NML-CJAN | 60.87 | 0 | 0 | 61.91 | 0 |
| NML-CNOV | 59.67 | 0 | 0 | 60.67 | 0 |
| NML-NOV | 59.5 | 60.5 | 59.26 | 60.4 | 461,500 |
| NOPKNV | 23.9616 | 23.9565 | 23.9565 | 23.9565 | 0 |
| NPL | 15.77 | 16 | 15.73 | 15.94 | 152,500 |
| NRL | 211.41 | 213.9 | 211.05 | 212.78 | 43,600 |
| OGDC | 178.1 | 182.8 | 178.1 | 182.06 | 1,882,900 |
| OGDC-CDEC | 181.98 | 0 | 0 | 186.04 | 0 |
| OGDC-CJAN | 183.79 | 0 | 0 | 187.93 | 0 |
| OGDC-CNOV | 180.17 | 0 | 0 | 184.15 | 0 |
| OGDC-NOV | 178 | 183 | 179 | 181.96 | 37,500 |
| OLPL | 13.48 | 13.9 | 13.25 | 13.51 | 720,000 |
| OLSM | 3.65 | 4.3 | 3.62 | 3.64 | 320,500 |
| OLTM | 8.99 | 9.7 | 9.7 | 9.7 | 500 |
| PACE | 3.02 | 3.1 | 2.96 | 3.02 | 874,500 |
| PAEL | 8.99 | 9.35 | 7.99 | 7.99 | 2,535,000 |
| PAKD | 58 | 58 | 56 | 56 | 9,000 |
| PAKL | 1.74 | 1.5 | 1.5 | 1.5 | 1,500 |
| PAKMI | 1.2 | 1.29 | 1.01 | 1.29 | 10,000 |
| PAKRI | 21.33 | 21.99 | 20.9 | 21 | 885,000 |
| PAKT | 70.55 | 73.33 | 69 | 71.3 | 38,000 |
| PASL | 2.05 | 2.35 | 2.06 | 2.23 | 842,000 |
| PASM | 7.35 | 7.32 | 7 | 7.12 | 24,500 |
| PCAL | 55.58 | 54 | 53 | 53 | 1,000 |
| PEF | 8.41 | 8.4 | 8.3 | 8.4 | 26,500 |
| PGCL | 217.5538 | 206.68 | 206.68 | 206.68 | 200 |
| PGF | 13.32 | 13.4 | 13.1 | 13.11 | 50,500 |
| PIAA | 2.46 | 2.63 | 2.45 | 2.6 | 182,500 |
| PICT | 150 | 150 | 149.99 | 150 | 5,200 |
| PIF | 5.95 | 5.95 | 5.9 | 5.92 | 50,500 |
| PINL | 7.3 | 7.55 | 7.35 | 7.55 | 1,000 |
| PIOC | 15.19 | 15.35 | 14.91 | 15.02 | 133,000 |
| PKGI | 18.7 | 19.49 | 19.49 | 19.49 | 500 |
| PKGP | 17.17 | 17.4 | 17.01 | 17.1 | 267,500 |
| PKGS | 152.83 | 160 | 153.99 | 159.67 | 289,000 |
| PMPK | 116.25 | 111.15 | 110.44 | 110.5 | 1,400 |
| PMTFC6 | 99.6383 | 99.01 | 99.01 | 99.4714 | 3,400 |
| PNGRS | 2.45 | 2.59 | 2.45 | 2.45 | 3,500 |
| PNSC | 19.4 | 20.4 | 19.45 | 20.4 | 228,500 |
| POAF | 8.25 | 9.24 | 9.15 | 9.2 | 1,000 |
| POL | 404.67 | 412.5 | 405 | 409.97 | 417,100 |
| POL-CDEC | 413.49 | 0 | 0 | 418.93 | 0 |
| POL-CJAN | 417.61 | 0 | 0 | 423.18 | 0 |
| POL-CNOV | 409.37 | 0 | 0 | 414.68 | 0 |
| POL-NOV | 407.5 | 412.5 | 407.5 | 411.18 | 89,000 |
| PPL | 171.65 | 173.5 | 170.1 | 172.98 | 656,700 |
| PPL-CDEC | 175.39 | 0 | 0 | 176.76 | 0 |
| PPL-CJAN | 177.14 | 0 | 0 | 178.55 | 0 |
| PPL-CNOV | 173.65 | 0 | 0 | 174.97 | 0 |
| PPL-NOV | 173.17 | 174.5 | 172 | 174.11 | 82,000 |
| PPP | 43.39 | 41.31 | 41.3 | 41.3 | 9,500 |
| PRET | 75.6 | 79.38 | 78.5 | 79.38 | 10,000 |
| PRL | 72.3 | 75.91 | 74.5 | 75.69 | 784,500 |
| PRWM | 19.34 | 20.3 | 19 | 19.29 | 43,000 |
| PSEL | 151.84 | 159.43 | 159.43 | 159.43 | 200 |
| PSMC | 87.63 | 88 | 87 | 87.1 | 19,500 |
| PSO | 209.31 | 212.71 | 209.15 | 210.81 | 674,600 |
| PSO-CDEC | 213.87 | 0 | 0 | 215.42 | 0 |
| PSO-CJAN | 216 | 0 | 0 | 217.6 | 0 |
| PSO-CNOV | 211.74 | 0 | 0 | 213.23 | 0 |
| PSO-NOV | 211.5 | 214.5 | 211.5 | 212.93 | 107,500 |
| PTC | 16.72 | 17 | 16.61 | 16.89 | 3,860,500 |
| PTC-CDEC | 17.08 | 0 | 0 | 17.26 | 0 |
| PTC-CJAN | 17.25 | 0 | 0 | 17.43 | 0 |
| PTC-CNOV | 16.91 | 0 | 0 | 17.08 | 0 |
| PTC-NOV | 16.89 | 17.1 | 16.8 | 17 | 793,500 |
| QUET | 24.7 | 24 | 24 | 24 | 500 |
| QUICE | 9.68 | 10.14 | 9.26 | 9.39 | 1,494,000 |
| RAVT | 1.9 | 2.23 | 1.93 | 2.15 | 1,165,000 |
| RCML | 22.05 | 23.15 | 23.15 | 23.15 | 500 |
| REDCO | 3.4 | 3.5 | 3 | 3 | 12,500 |
| REWM | 15.54 | 15.95 | 14.62 | 15.25 | 28,500 |
| RICL | 8.5 | 8.8 | 8.35 | 8.75 | 26,500 |
| RUBY | 2.15 | 2.1 | 2 | 2 | 10,000 |
| SAIF | 15.95 | 16.7 | 15.65 | 15.93 | 270,500 |
| SALT | 60.76 | 63.5 | 63.1 | 63.1 | 1,500 |
| SANE | 2.5 | 3.5 | 2.5 | 3.5 | 57,000 |
| SARC | 4 | 4.25 | 4.25 | 4.25 | 500 |
| SAZEW | 24 | 24 | 23.5 | 23.5 | 5,500 |
| SBL | 2.39 | 2.42 | 2.31 | 2.37 | 345,000 |
| SCBPL | 11.7 | 11.6 | 11.2 | 11.28 | 7,000 |
| SCM | 11.29 | 11.05 | 11 | 11 | 1,000 |
| SEARL | 43.55 | 43.19 | 42.71 | 43.03 | 22,500 |
| SEL | 21.1 | 22.15 | 21.47 | 21.94 | 43,500 |
| SEPCO | 1.27 | 1.26 | 1.18 | 1.21 | 192,500 |
| SEPL | 51.39 | 50.01 | 50 | 50.01 | 1,500 |
| SFAT | 7.79 | 7.9 | 6.8 | 7.9 | 10,000 |
| SGML | 12.7 | 13.2 | 12.6 | 12.62 | 31,500 |
| SHCI | 2 | 1.95 | 1.76 | 1.92 | 47,000 |
| SHDT | 13.7148 | 14.385 | 14.385 | 14.385 | 0 |
| SHEL | 132.99 | 135 | 133 | 134.09 | 6,200 |
| SHEZ | 427.5 | 445 | 445 | 445 | 100 |
| SHJS | 65.1 | 68.35 | 68.35 | 68.35 | 1,000 |
| SHSML | 13.3 | 13.5 | 13.1 | 13.22 | 9,000 |
| SIBL | 2.02 | 2.25 | 2.25 | 2.25 | 500 |
| SIEM | 745 | 745 | 745 | 745 | 50 |
| SILK | 2.11 | 2.13 | 2.09 | 2.1 | 417,000 |
| SING | 16.4 | 16.99 | 15.45 | 15.5 | 5,500 |
| SITC | 174.53 | 177 | 171 | 173.92 | 34,000 |
| SJTM | 2.92 | 3.92 | 3.2 | 3.92 | 28,000 |
| SLYT | 9.31 | 10.31 | 9.39 | 10.31 | 95,500 |
| SMBL | 3 | 3 | 2.93 | 2.93 | 469,000 |
| SMCPL | 6.28 | 6.5 | 6.31 | 6.31 | 10,500 |
| SMTM | 5.74 | 5.4 | 5 | 5.09 | 18,500 |
| SNAI | 43 | 45.14 | 43.05 | 45.14 | 4,000 |
| SNBL | 7.01 | 7.09 | 6.94 | 6.97 | 150,500 |
| SNGP | 23.96 | 24.45 | 22.77 | 22.81 | 1,012,000 |
| SPL | 9.85 | 10 | 9.72 | 9.8 | 67,500 |
| SPLC | 1.1 | 1.2 | 1.15 | 1.16 | 31,000 |
| SRVI | 162.2 | 165 | 159.99 | 161.33 | 16,700 |
| SSGC | 21.51 | 21.7 | 21.23 | 21.33 | 79,500 |
| SSIC | 7.95 | 7.5 | 6.95 | 6.96 | 10,500 |
| SSML | 6.69 | 6.6 | 5.7 | 6 | 478,000 |
| STCL | 10.75 | 10.5 | 10 | 10.05 | 13,500 |
| STJT | 34.6 | 34.3 | 34.3 | 34.3 | 500 |
| STML | 26.47 | 27.79 | 27.75 | 27.79 | 193,000 |
| STPL | 7.02 | 7.24 | 7.01 | 7.02 | 21,000 |
| SURC | 42.99 | 43.9 | 42.1 | 42.1 | 20,000 |
| SUTM | 88.5 | 92.92 | 92.9 | 92.92 | 1,000 |
| SZTM | 11.7071 | 12.7 | 12.7 | 12.7 | 500 |
| TATM | 23.75 | 24.25 | 24.25 | 24.25 | 1,000 |
| TCLTC | 31.78 | 31.72 | 30.2 | 30.71 | 18,000 |
| TDIL | 8.31 | 8.4 | 8 | 8.16 | 62,000 |
| TELE | 2.34 | 2.44 | 2.25 | 2.29 | 1,192,500 |
| TGL | 19.15 | 19.3 | 18.15 | 18.15 | 333,000 |
| THALL | 96.65 | 96.5 | 96 | 96.18 | 6,000 |
| TPL | 8.71 | 8.99 | 8 | 8.89 | 20,000 |
| TREET | 72.99 | 72.99 | 72 | 72.95 | 2,500 |
| TRG | 3.86 | 3.9 | 3.69 | 3.74 | 889,000 |
| TRIPF | 177.62 | 179.95 | 177 | 179.04 | 800 |
| TRPOL | 1.56 | 1.1 | 1.1 | 1.1 | 500 |
| TSMF | 0.83 | 1 | 0.85 | 0.87 | 30,500 |
| UBL | 74.2 | 76.3 | 74.4 | 75.26 | 843,000 |
| UBL-CDEC | 75.82 | 0 | 0 | 76.9 | 0 |
| UBL-CJAN | 76.57 | 0 | 0 | 77.69 | 0 |
| UBL-CNOV | 75.06 | 0 | 0 | 76.12 | 0 |
| UBL-NOV | 75.19 | 76.75 | 75.65 | 76.2 | 12,000 |
| UBLTFC2 | 99.5 | 0 | 0 | 99.5 | 0 |
| UBLTFC4 | 102.0667 | 0 | 0 | 102.0667 | 0 |
| UNIC | 10.04 | 10.04 | 10.04 | 10.04 | 500 |
| WAHN | 45 | 47 | 46.5 | 47 | 7,000 |
| WTCL | 2.24 | 2.22 | 2.2 | 2.21 | 147,000 |
| WTL | 2.32 | 2.36 | 2.23 | 2.28 | 807,500 |
| YOUW | 1.94 | 2.7 | 1.81 | 2.5 | 420,000 |
| ZAHT | 8.2 | 9.2 | 8.98 | 9.09 | 11,000 |
| ZTL | 3.26 | 3.75 | 3.75 | 3.26 | 500 |
KSE EOD Daily Share Price Data - 31/10/2012
No comments:
Post a Comment