| For: December 03, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 97 | 98 | 98 | 98 | 500 |
| AACIL | 6.4 | 6.33 | 6.07 | 6.12 | 30,000 |
| AASM | 19.95 | 19 | 18.95 | 18.95 | 2,500 |
| AATM | 3.45 | 4.45 | 3.55 | 3.99 | 86,500 |
| ABL | 71.65 | 72.01 | 70.5 | 71.77 | 82,500 |
| ACPL | 100.78 | 101.9 | 100.75 | 101.44 | 43,500 |
| ADAMS | 24.4 | 25.62 | 25.3 | 25.62 | 8,500 |
| ADMM | 30.1 | 30.45 | 29.5 | 30.15 | 7,000 |
| AGIC | 15.25 | 15.75 | 15.25 | 15.75 | 15,000 |
| AGIL | 86 | 85.51 | 85.5 | 85.5 | 50,000 |
| AGL | 12.5 | 13.24 | 12.31 | 12.64 | 146,000 |
| AGLNCPS | 10 | 10 | 10 | 10 | 500 |
| AGTL | 217.72 | 221.9 | 217 | 220.33 | 22,600 |
| AHCL | 25.62 | 26.48 | 25.75 | 26.29 | 2,770,000 |
| AHCL-CDEC | 25.88 | 0 | 0 | 26.54 | 0 |
| AHCL-CFEB | 26.14 | 26.14 | 26.14 | 27.09 | 0 |
| AHCL-CJAN | 26.14 | 0 | 0 | 26.82 | 0 |
| AHCL-DEC | 25.86 | 26.65 | 26.1 | 26.49 | 198,000 |
| AHI | 15.55 | 16 | 15.6 | 15.93 | 22,000 |
| AHL | 29.22 | 30.68 | 29.36 | 30.68 | 562,000 |
| AHTM | 17 | 18 | 17.8 | 18 | 8,000 |
| AICL | 73.38 | 73.9 | 72.05 | 72.31 | 304,500 |
| AICL-CDEC | 74.11 | 0 | 0 | 73.01 | 0 |
| AICL-CFEB | 74.87 | 74.87 | 74.87 | 74.5 | 0 |
| AICL-CJAN | 74.87 | 0 | 0 | 73.76 | 0 |
| AICL-DEC | 73.74 | 74.7 | 72.71 | 73.02 | 76,000 |
| AKBL | 16.61 | 16.95 | 16.45 | 16.53 | 2,643,500 |
| AKBL-CDEC | 16.78 | 0 | 0 | 16.69 | 0 |
| AKBL-CFEB | 16.95 | 16.95 | 16.95 | 17.03 | 0 |
| AKBL-CJAN | 16.95 | 0 | 0 | 16.86 | 0 |
| AKBL-DEC | 16.84 | 17.05 | 16.7 | 16.79 | 69,500 |
| AKDCL | 38.85 | 39.5 | 38.5 | 39.5 | 1,500 |
| AKZO | 81.17 | 82.5 | 82 | 82.1 | 4,000 |
| ALICO | 36.99 | 36.15 | 35.15 | 35.15 | 2,500 |
| AMBL | 13.87 | 14.25 | 14.25 | 14.25 | 500 |
| AMTEX | 2.9 | 2.93 | 2.82 | 2.82 | 399,000 |
| ANL | 8.53 | 8.72 | 8.41 | 8.48 | 2,432,000 |
| APL | 520.8 | 521 | 519.99 | 519.99 | 41,200 |
| APOT | 12.53 | 13.53 | 13.53 | 13.53 | 1,500 |
| ARM | 34.01 | 33.2 | 33.2 | 33.2 | 1,000 |
| ARMR | 16.65 | 16.65 | 16.65 | 16.65 | 1,500 |
| ARUJ | 7.5 | 7.7 | 7.69 | 7.7 | 5,000 |
| ASL | 11 | 11.25 | 10.8 | 10.83 | 879,000 |
| ASLPS | 9.8 | 9.97 | 9.61 | 9.86 | 5,500 |
| ATBA | 225.2 | 227 | 224.05 | 225.25 | 1,700 |
| ATIL | 46.8 | 46.71 | 46.6 | 46.6 | 3,000 |
| ATLH | 145.81 | 146.5 | 144.8 | 145.66 | 6,500 |
| ATRL | 170.27 | 172 | 167.42 | 167.83 | 631,300 |
| ATRL-CDEC | 171.97 | 0 | 0 | 169.45 | 0 |
| ATRL-CFEB | 173.74 | 173.74 | 173.74 | 172.92 | 0 |
| ATRL-CJAN | 173.74 | 0 | 0 | 171.18 | 0 |
| ATRL-DEC | 171.6 | 172.52 | 168.8 | 169.12 | 364,000 |
| BAFL | 16.74 | 17.35 | 16.61 | 16.81 | 14,642,500 |
| BAFL-CDEC | 16.91 | 0 | 0 | 16.97 | 0 |
| BAFL-CFEB | 17.08 | 17.08 | 17.08 | 17.32 | 0 |
| BAFL-CJAN | 17.08 | 0 | 0 | 17.15 | 0 |
| BAFL-DEC | 16.93 | 17.49 | 16.8 | 16.97 | 1,750,000 |
| BAHL | 31 | 31.5 | 30.9 | 31.01 | 1,520,500 |
| BAHL-CDEC | 31.31 | 0 | 0 | 31.31 | 0 |
| BAHL-CFEB | 31.63 | 31.63 | 31.63 | 31.95 | 0 |
| BAHL-CJAN | 31.63 | 0 | 0 | 31.63 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 9.52 | 9.52 | 9.5 | 9.5 | 4,000 |
| BATA | 1722 | 1725 | 1660 | 1660 | 350 |
| BCML | 32.19 | 32.49 | 30.61 | 30.87 | 11,000 |
| BERG | 20.81 | 21.38 | 20.72 | 21.2 | 69,000 |
| BFMOD | 4.9 | 4.1 | 4 | 4.03 | 3,500 |
| BGL | 5.7 | 5.6 | 5.43 | 5.47 | 15,500 |
| BILF | 8.8 | 8.8 | 8 | 8.11 | 10,500 |
| BIPL | 9.83 | 10.15 | 9.33 | 9.38 | 3,320,500 |
| BNWM | 55.42 | 53.15 | 52.65 | 52.65 | 10,500 |
| BOK | 7.49 | 7.63 | 7.3 | 7.5 | 13,500 |
| BOP | 9.13 | 9.6 | 9.15 | 9.3 | 6,891,000 |
| BPL | 37.7 | 39.36 | 38.2 | 38.3 | 39,500 |
| BROT | 3.9 | 4.01 | 3.94 | 3.95 | 13,500 |
| BRR | 3.43 | 3.45 | 3.36 | 3.45 | 5,500 |
| BTL | 123 | 124 | 116.85 | 116.85 | 4,500 |
| BWHL | 32.61 | 32.02 | 31.1 | 31.1 | 1,500 |
| BYCO | 10.33 | 10.53 | 10.01 | 10.09 | 3,118,000 |
| CENI | 15.08 | 14.6 | 14.6 | 14.6 | 1,000 |
| CEPB | 26.82 | 27.1 | 26 | 26.26 | 78,000 |
| CFL | 26.13 | 27 | 26 | 27 | 7,000 |
| CHAS | 10.5 | 10.9 | 10.5 | 10.9 | 9,000 |
| CHBL | 4.12 | 4.35 | 3.91 | 3.92 | 155,000 |
| CHCC | 47.62 | 49.75 | 47.7 | 48.76 | 1,391,000 |
| CJPL | 2.11 | 2.23 | 2.02 | 2.22 | 7,000 |
| CLCPS | 1.52 | 1.61 | 1.42 | 1.44 | 175,000 |
| CML | 6.19 | 6.4 | 5.97 | 6.02 | 541,000 |
| CPAL | 2.1 | 2.2 | 2.2 | 2.2 | 500 |
| CPL | 257.03 | 259.99 | 256 | 257.5 | 6,100 |
| CPPL | 37.61 | 38.36 | 37.51 | 38.09 | 8,500 |
| CSAP | 30 | 29.95 | 29.75 | 29.77 | 23,000 |
| CSIL | 2.8 | 3.8 | 3.8 | 3.8 | 5,000 |
| CSM | 1.59 | 1.8 | 1.6 | 1.6 | 150,000 |
| CSUML | 5.22 | 6.22 | 5.31 | 6.22 | 633,500 |
| CWSM | 7.92 | 8.25 | 8 | 8.05 | 13,500 |
| CYAN | 53 | 53.5 | 52.6 | 52.9 | 11,500 |
| DAAG | 8.25 | 7.25 | 7.25 | 7.25 | 500 |
| DAWH | 34.73 | 35.55 | 34.9 | 34.95 | 617,500 |
| DBCI | 2.86 | 2.94 | 2.7 | 2.79 | 111,000 |
| DCH | 2.82 | 2.89 | 2.75 | 2.77 | 10,500 |
| DCL | 5.2 | 5.36 | 5 | 5.03 | 2,748,500 |
| DCM | 2.51 | 2.39 | 2.26 | 2.26 | 7,500 |
| DEL | 2.5 | 2.56 | 2.31 | 2.38 | 18,500 |
| DFML | 2.73 | 2.89 | 2.67 | 2.79 | 337,500 |
| DFSM | 3.33 | 3.4 | 3.2 | 3.29 | 66,500 |
| DGKC | 53.8 | 54.39 | 53.51 | 53.77 | 3,198,000 |
| DGKC-CDEC | 54.34 | 0 | 0 | 54.29 | 0 |
| DGKC-CFEB | 54.9 | 54.9 | 54.9 | 55.4 | 0 |
| DGKC-CJAN | 54.9 | 0 | 0 | 54.84 | 0 |
| DGKC-DEC | 54.29 | 54.85 | 54.03 | 54.29 | 847,500 |
| DINT | 28.5 | 29.92 | 29.4 | 29.92 | 25,500 |
| DLL | 49.3 | 51.75 | 49 | 50.73 | 30,000 |
| DMTM | 8.45 | 8.3 | 8.3 | 8.3 | 500 |
| DMTX | 7.5 | 8.5 | 8.45 | 8.45 | 2,000 |
| DNCC | 5 | 4.71 | 4.7 | 4.71 | 6,000 |
| DOL | 4.6 | 4.6 | 4.43 | 4.57 | 137,000 |
| DSFL | 2.26 | 2.34 | 2.22 | 2.26 | 387,500 |
| DSIL | 3.85 | 3.99 | 3.7 | 3.76 | 221,500 |
| DSL | 5.5 | 5.5 | 5.34 | 5.43 | 60,000 |
| DSML | 4.7 | 5.5 | 4.77 | 5.5 | 2,500 |
| DWAE | 3.2 | 3.26 | 3.26 | 3.26 | 500 |
| DWSM | 3.45 | 3.8 | 3.4 | 3.72 | 102,500 |
| DYNO | 17.58 | 18 | 17.6 | 17.61 | 24,000 |
| ECOP | 7.7 | 8 | 7.5 | 7.7 | 63,000 |
| EFLTFC3 | 97.4098 | 97.7 | 97.7 | 97.4098 | 2,004 |
| EFOODS | 87.6 | 88.4 | 86.53 | 86.84 | 1,861,500 |
| EFUG | 87.29 | 89.5 | 87.01 | 87.01 | 15,500 |
| EFUL | 88 | 88.9 | 87.1 | 87.1 | 5,500 |
| EMCO | 4.42 | 5.42 | 4.5 | 4.91 | 305,000 |
| ENGRO | 96.11 | 98.4 | 95.7 | 97.33 | 8,086,500 |
| ENGRO-CDEC | 97.07 | 0 | 0 | 98.27 | 0 |
| ENGRO-CFEB | 98.07 | 98.07 | 98.07 | 100.28 | 0 |
| ENGRO-CJAN | 98.07 | 0 | 0 | 99.28 | 0 |
| ENGRO-DEC | 97.02 | 99.25 | 96.65 | 98.24 | 2,614,500 |
| ENGROTFC | 100.5142 | 0 | 0 | 100.5142 | 0 |
| ENGROTFC2 | 100.2263 | 0 | 0 | 100.2263 | 0 |
| EPCL | 9.89 | 10.3 | 9.87 | 10.24 | 1,777,000 |
| ESBL | 3.28 | 3.4 | 3.2 | 3.2 | 223,500 |
| EWLA | 5 | 5.5 | 5.3 | 5.3 | 6,000 |
| EXIDE | 313 | 319.74 | 315 | 319.74 | 3,000 |
| FABL | 10.55 | 11.55 | 10.61 | 11.49 | 1,336,000 |
| FASM | 80.5 | 83 | 81 | 83 | 1,500 |
| FATIMA | 26.51 | 26.8 | 26.39 | 26.52 | 832,500 |
| FCCL | 6.95 | 7.09 | 6.87 | 6.91 | 13,012,000 |
| FCIBL | 2.72 | 2.71 | 2.71 | 2.71 | 500 |
| FCSC | 3.66 | 3.8 | 3.53 | 3.8 | 24,500 |
| FDIBL | 2 | 2 | 1.92 | 1.96 | 7,500 |
| FDMF | 6.76 | 6.71 | 6.5 | 6.5 | 101,500 |
| FECM | 3.95 | 3.95 | 3.6 | 3.6 | 12,500 |
| FECTC | 36.04 | 36.75 | 35.26 | 35.48 | 210,500 |
| FEM | 3.2 | 3.95 | 3.15 | 3.53 | 81,500 |
| FEROZ | 80.5 | 80.1 | 80 | 80.05 | 1,000 |
| FFBL | 36.05 | 36.65 | 36 | 36.31 | 1,949,500 |
| FFBL-CDEC | 36.41 | 0 | 0 | 36.66 | 0 |
| FFBL-CFEB | 36.78 | 36.78 | 36.78 | 37.41 | 0 |
| FFBL-CJAN | 36.78 | 0 | 0 | 37.04 | 0 |
| FFBL-DEC | 36.36 | 37 | 36.21 | 36.63 | 270,500 |
| FFC | 112.06 | 113.2 | 112.12 | 112.47 | 832,000 |
| FFC-CDEC | 113.18 | 0 | 0 | 113.55 | 0 |
| FFC-CFEB | 114.34 | 114.34 | 114.34 | 115.88 | 0 |
| FFC-CJAN | 114.34 | 0 | 0 | 114.72 | 0 |
| FFC-DEC | 113.1 | 114.34 | 113.25 | 113.48 | 86,000 |
| FFLM | 2.75 | 3.49 | 2.89 | 3.49 | 1,500 |
| FHAM | 7.9 | 8.01 | 7.85 | 7.95 | 25,500 |
| FIBLM | 1.7 | 1.94 | 1.9 | 1.94 | 6,500 |
| FLYNG | 4.4 | 4.6 | 4.11 | 4.19 | 421,000 |
| FNBM | 5.2 | 5.25 | 5.25 | 5.25 | 240,000 |
| FNEL | 4.4 | 4.6 | 4.26 | 4.3 | 32,500 |
| FPJM | 4.05 | 4.2 | 4.05 | 4.05 | 27,000 |
| FPRM | 13.5 | 13.5 | 13.5 | 13.5 | 1,000 |
| FZCM | 130.16 | 136.66 | 136.66 | 136.66 | 1,500 |
| GADT | 110.77 | 116.3 | 114.05 | 116.3 | 73,500 |
| GAIL | 3.35 | 4.29 | 3.2 | 3.2 | 6,500 |
| GAMON | 3.55 | 3.6 | 3.3 | 3.3 | 42,500 |
| GASF | 6.09 | 6.35 | 6.11 | 6.11 | 25,000 |
| GATM | 23.5 | 23.5 | 23 | 23 | 1,000 |
| GATMR | 13.52 | 12.75 | 12.52 | 12.52 | 4,500 |
| GGL | 13.89 | 14.3 | 13.8 | 13.86 | 418,500 |
| GHGL | 52.08 | 52 | 51.25 | 52 | 2,000 |
| GHNI | 10 | 11 | 10.05 | 11 | 53,000 |
| GHNL | 4.4 | 5.15 | 4.35 | 4.88 | 328,000 |
| GLAXO | 71.65 | 72.5 | 71 | 71.34 | 67,000 |
| GLPL | 97.75 | 93 | 92.87 | 92.87 | 1,000 |
| GRAYS | 54.81 | 57.55 | 57.55 | 57.55 | 4,500 |
| GSPM | 6.91 | 6.82 | 6.65 | 6.82 | 5,000 |
| GTYR | 26 | 25.6 | 25.5 | 25.5 | 30,000 |
| GUSM | 6.01 | 6.39 | 5.62 | 5.67 | 12,000 |
| GVGL | 20.75 | 21.7 | 21.7 | 21.7 | 500 |
| GWLC | 10.51 | 10.6 | 10.1 | 10.12 | 19,000 |
| HABSM | 26.95 | 27.25 | 26.8 | 27.24 | 40,000 |
| HADC | 2.3 | 2.24 | 2.24 | 2.24 | 500 |
| HAL | 22.5 | 23.25 | 22.75 | 23.25 | 4,000 |
| HBL | 111.8 | 112.7 | 111 | 111.47 | 303,700 |
| HCAR | 16.65 | 17.65 | 16.49 | 17.65 | 705,500 |
| HICL | 13 | 12.99 | 12.86 | 12.99 | 2,000 |
| HINO | 79.5 | 83.47 | 81 | 83.47 | 16,500 |
| HINOON | 41.85 | 42 | 40.25 | 41 | 22,000 |
| HIRAT | 11 | 11.5 | 10.7 | 11 | 6,500 |
| HMB | 18.61 | 19.1 | 18.6 | 18.69 | 141,000 |
| HSPI | 20.06 | 20.95 | 20.05 | 20.05 | 8,500 |
| HUBC | 43.93 | 44.6 | 43.71 | 43.84 | 2,898,000 |
| HUBC-CDEC | 44.37 | 0 | 0 | 44.26 | 0 |
| HUBC-CFEB | 44.82 | 44.82 | 44.82 | 45.17 | 0 |
| HUBC-CJAN | 44.82 | 0 | 0 | 44.72 | 0 |
| HUBC-DEC | 44.2 | 46.16 | 44.3 | 44.32 | 66,500 |
| HUMNL | 23 | 23 | 22.9 | 23 | 5,000 |
| HUSS | 22.4067 | 23.46 | 23.46 | 22.41 | 500 |
| HWQS | 11.4 | 12.16 | 12.16 | 12.16 | 5,000 |
| IBLHL | 25.98 | 24.8 | 24.8 | 24.8 | 500 |
| ICCT | 3.63 | 3.79 | 3.79 | 3.79 | 1,000 |
| ICI | 176.57 | 176 | 174 | 174.12 | 29,800 |
| ICIBL | 1.53 | 1.67 | 1.51 | 1.52 | 1,256,000 |
| IDEN | 4.88 | 5.15 | 4.6 | 4.99 | 33,500 |
| IDRT | 12.3 | 12.1 | 11.46 | 11.49 | 3,000 |
| IDSM | 14.09 | 13.5 | 13.15 | 13.15 | 1,000 |
| IDYM | 607 | 610 | 580 | 610 | 500 |
| IFSL | 12 | 11.8 | 11.8 | 11.8 | 500 |
| IGIBL | 2.22 | 2.24 | 2.19 | 2.2 | 171,000 |
| IGIIL | 115.45 | 116.5 | 114 | 115.6 | 31,000 |
| ILTM | 951.18 | 998.73 | 998.73 | 998.73 | 200 |
| INDU | 264 | 266 | 264 | 265 | 5,600 |
| INIL | 33.5 | 33.4 | 32.69 | 32.8 | 99,000 |
| ISIL | 127.9 | 129 | 121.51 | 129 | 1,000 |
| ISL | 11.9 | 11.99 | 11.99 | 11.99 | 2,500 |
| ISTM | 16.2 | 16.59 | 15.31 | 15.68 | 12,000 |
| JDMT | 46.9 | 48 | 44.75 | 46.84 | 13,000 |
| JDWS | 128 | 122.01 | 122.01 | 128 | 100 |
| JGICL | 69 | 70.55 | 70 | 70.55 | 1,000 |
| JKSM | 26 | 26.9 | 26.05 | 26.9 | 1,500 |
| JLICL | 92.53 | 91.65 | 91.65 | 91.65 | 1,500 |
| JOPP | 8.5 | 8.49 | 7.61 | 8 | 13,500 |
| JPGL | 1.88 | 1.9 | 1.76 | 1.78 | 392,000 |
| JSBL | 5.97 | 6.25 | 6.01 | 6.12 | 1,954,500 |
| JSCL | 17.23 | 17.88 | 17.15 | 17.56 | 12,054,500 |
| JSGCL | 36.51 | 38.29 | 36.99 | 37.5 | 4,000 |
| JSGF | 8.55 | 8.85 | 8.52 | 8.74 | 58,000 |
| JSIL | 8.89 | 9.13 | 8.81 | 8.88 | 1,420,500 |
| JSVFL | 9 | 9 | 8.86 | 8.9 | 9,000 |
| JVDC | 92.7583 | 96.95 | 96.95 | 96.95 | 500 |
| KAPCO | 48.01 | 48.3 | 48 | 48 | 77,000 |
| KASBB | 2.5 | 2.58 | 2.5 | 2.5 | 68,000 |
| KASBM | 4 | 4.3 | 4.1 | 4.1 | 13,500 |
| KASBSL | 4.98 | 5.2 | 4.91 | 5 | 19,500 |
| KCL | 6.55 | 7.55 | 6.5 | 7 | 39,000 |
| KESC | 6.88 | 7.17 | 6.8 | 6.9 | 7,607,500 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KHTC | 62.96 | 65.1184 | 65.1184 | 65.1184 | 0 |
| KML | 9.22 | 9 | 8.49 | 8.81 | 46,000 |
| KOHC | 63.04 | 65.1 | 63 | 64.51 | 962,500 |
| KOHE | 23 | 23 | 22.61 | 22.8 | 24,000 |
| KOHS | 6 | 5.9 | 5.5 | 5.9 | 1,000 |
| KOHTM | 13.9 | 14.3 | 13.5 | 13.5 | 40,000 |
| KOIL | 3.59 | 3.7 | 3.5 | 3.55 | 245,000 |
| KOSM | 6.51 | 7.51 | 5.51 | 7.51 | 57,000 |
| KSBP | 67.05 | 68.5 | 67.5 | 67.7 | 17,500 |
| KSE30-DEC | 13400 | 13450 | 13400 | 13400 | 1,250 |
| KSTM | 2.74 | 2.55 | 2.55 | 2.55 | 1,000 |
| KTML | 15.73 | 16.3 | 15.35 | 15.51 | 215,000 |
| LINDE | 153.32 | 153.3 | 153 | 153 | 700 |
| LMSM | 4.1 | 4.19 | 3.6 | 3.9 | 18,500 |
| LOTPTA | 7.1 | 7.23 | 7.06 | 7.07 | 1,179,000 |
| LOTPTA-DEC | 7.3 | 7.3 | 7.14 | 7.17 | 93,500 |
| LPCL | 5.28 | 5.34 | 5.21 | 5.24 | 2,223,500 |
| LPGL | 16 | 15 | 15 | 15 | 500 |
| LUCK | 143.96 | 145 | 143.51 | 144.01 | 991,800 |
| LUCK-CDEC | 145.4 | 0 | 0 | 145.4 | 0 |
| LUCK-CFEB | 146.89 | 146.89 | 146.89 | 148.38 | 0 |
| LUCK-CJAN | 146.89 | 0 | 0 | 146.89 | 0 |
| LUCK-DEC | 145.1 | 145.85 | 144.5 | 144.9 | 112,000 |
| MACFL | 23.64 | 23.98 | 23.25 | 23.58 | 28,000 |
| MARI | 98.71 | 100.5 | 98.5 | 98.8 | 70,500 |
| MBF | 10.65 | 10.65 | 10.6 | 10.6 | 40,000 |
| MCB | 191.67 | 192.76 | 189.42 | 189.67 | 365,900 |
| MCB-CDEC | 193.59 | 0 | 0 | 191.5 | 0 |
| MCB-CFEB | 195.57 | 195.57 | 195.57 | 195.43 | 0 |
| MCB-CJAN | 195.57 | 0 | 0 | 193.46 | 0 |
| MCB-DEC | 193.41 | 194 | 191 | 191.33 | 40,500 |
| MDTL | 4.99 | 4.94 | 4.56 | 4.94 | 4,000 |
| MEBL | 30.02 | 29.95 | 29.32 | 29.9 | 60,000 |
| MEHT | 101 | 100.2 | 100.2 | 101 | 100 |
| MFTM | 2.78 | 3 | 2.8 | 2.9 | 17,500 |
| MIRKS | 48.5 | 49 | 48 | 48 | 3,000 |
| MLCF | 14.93 | 15.35 | 14.25 | 14.44 | 4,656,500 |
| MODAM | 1.75 | 1.63 | 1.5 | 1.6 | 10,000 |
| MOON | 8.4 | 9.4 | 9.4 | 9.4 | 1,000 |
| MQTM | 18.9 | 19.25 | 18.55 | 18.55 | 20,000 |
| MRNS | 50.78 | 52 | 51.5 | 51.75 | 11,500 |
| MSOT | 29 | 30.45 | 29 | 29 | 2,500 |
| MTIL | 2.5 | 2.8 | 2.33 | 2.33 | 9,000 |
| MTL | 554.35 | 559.75 | 551.5 | 552.65 | 32,200 |
| MUBT | 3.25 | 2.63 | 2.63 | 2.63 | 1,000 |
| MUREB | 160 | 165 | 160 | 160 | 3,000 |
| MWMP | 3.91 | 4.17 | 3.9 | 3.92 | 13,000 |
| MZSM | 6.43 | 6.59 | 6.01 | 6.04 | 55,500 |
| NATF | 298 | 296.9 | 287 | 291.01 | 300 |
| NBP | 49.86 | 50.7 | 48.9 | 49.08 | 8,265,500 |
| NBP-CDEC | 50.36 | 0 | 0 | 49.55 | 0 |
| NBP-CFEB | 50.88 | 50.88 | 50.88 | 50.57 | 0 |
| NBP-CJAN | 50.88 | 0 | 0 | 50.06 | 0 |
| NBP-DEC | 50.32 | 51.07 | 49.35 | 49.55 | 1,858,000 |
| NCL | 32.6 | 33.15 | 31.7 | 31.8 | 1,697,500 |
| NCPL | 19.44 | 19.93 | 19.3 | 19.56 | 589,000 |
| NESTLE | 4655 | 4423 | 4423 | 4423 | 100 |
| NETSOL | 19.07 | 19.75 | 18.85 | 19.2 | 2,521,500 |
| NEXT | 5.61 | 5.5 | 5.25 | 5.3 | 8,500 |
| NIB | 2.38 | 2.44 | 2.36 | 2.39 | 4,146,000 |
| NIBTFC | 100.801 | 0 | 0 | 100.8611 | 0 |
| NICL | 3.79 | 3.89 | 3.72 | 3.73 | 106,000 |
| NML | 64.02 | 64.9 | 64 | 64.14 | 1,811,500 |
| NML-CDEC | 64.66 | 0 | 0 | 64.76 | 0 |
| NML-CFEB | 65.32 | 65.32 | 65.32 | 66.09 | 0 |
| NML-CJAN | 65.32 | 0 | 0 | 65.42 | 0 |
| NML-DEC | 64.54 | 65.3 | 64.5 | 64.67 | 481,000 |
| NONS | 25.75 | 26 | 26 | 26 | 1,000 |
| NPL | 18.97 | 19.25 | 18.81 | 18.86 | 388,000 |
| NRL | 210.01 | 214.8 | 210.5 | 213.71 | 158,400 |
| NSRM | 15.09 | 15.1 | 15.1 | 15.1 | 0 |
| OGDC | 187.62 | 187.8 | 186.3 | 186.66 | 230,000 |
| OGDC-CDEC | 189.5 | 0 | 0 | 188.46 | 0 |
| OGDC-CFEB | 191.44 | 191.44 | 191.44 | 192.33 | 0 |
| OGDC-CJAN | 191.44 | 0 | 0 | 190.39 | 0 |
| OGDC-DEC | 185.45 | 0 | 0 | 186.84 | 0 |
| OLPL | 14.27 | 14.05 | 14.05 | 14.05 | 2,500 |
| OLSM | 6.1 | 5.98 | 5.7 | 5.95 | 9,500 |
| OLTM | 8.75 | 8.95 | 8.95 | 8.95 | 2,500 |
| PACE | 3.01 | 3.09 | 2.93 | 2.96 | 828,000 |
| PAEL | 7.65 | 8.23 | 7.75 | 8.09 | 1,889,000 |
| PAKD | 58 | 58 | 57 | 58 | 3,000 |
| PAKRI | 23.89 | 24.25 | 23.7 | 23.99 | 992,000 |
| PAKT | 70 | 73.5 | 70 | 72.58 | 125,500 |
| PASL | 3.23 | 3.34 | 3.1 | 3.16 | 641,500 |
| PASM | 9.18 | 9.38 | 9 | 9.37 | 4,500 |
| PCAL | 49.74 | 49 | 48.04 | 49 | 2,000 |
| PEF | 9 | 9 | 8.95 | 9 | 3,500 |
| PGCL | 163.5 | 166.75 | 166.75 | 166.75 | 300 |
| PGF | 13.83 | 14.15 | 13.75 | 14.04 | 177,000 |
| PIAA | 2.64 | 2.75 | 2.56 | 2.61 | 268,500 |
| PICT | 206.04 | 211 | 200 | 204 | 115,000 |
| PIF | 6.7 | 6.89 | 6.5 | 6.83 | 199,500 |
| PINL | 8.73 | 9 | 9 | 9 | 500 |
| PIOC | 18.36 | 18.85 | 18.3 | 18.79 | 206,000 |
| PKGI | 16.33 | 17.2 | 15.33 | 15.91 | 5,000 |
| PKGP | 19.69 | 20 | 19.5 | 19.97 | 270,000 |
| PKGS | 164.5 | 162.99 | 161 | 161.68 | 11,000 |
| PMI | 1.59 | 1.6 | 1.55 | 1.55 | 8,000 |
| PMPK | 119.25 | 119.25 | 119.25 | 119.25 | 100 |
| PMRS | 50.68 | 53.21 | 53 | 53.21 | 6,500 |
| PMTFC6 | 98.8731 | 0 | 0 | 98.8731 | 0 |
| PNGRS | 3.5 | 3.88 | 3.65 | 3.78 | 20,500 |
| PNSC | 25.12 | 26.37 | 26.37 | 26.37 | 134,500 |
| POL | 425.85 | 426.05 | 422.51 | 423.31 | 233,800 |
| POL-CDEC | 430.11 | 0 | 0 | 427.38 | 0 |
| POL-CFEB | 434.52 | 434.52 | 434.52 | 436.16 | 0 |
| POL-CJAN | 434.52 | 0 | 0 | 431.77 | 0 |
| POL-DEC | 428.49 | 428.5 | 425.51 | 425.94 | 18,000 |
| PPL | 174.84 | 175.5 | 174.5 | 174.98 | 291,800 |
| PPL-CDEC | 176.59 | 0 | 0 | 176.66 | 0 |
| PPL-CFEB | 176.56 | 0 | 0 | 180.29 | 0 |
| PPL-CJAN | 178.4 | 0 | 0 | 178.48 | 0 |
| PPL-DEC | 176.2 | 177 | 176 | 176.46 | 24,500 |
| PPP | 41 | 42 | 40 | 40.6 | 2,500 |
| PRL | 69.63 | 70.35 | 69.21 | 69.38 | 18,500 |
| PRWM | 26.53 | 26.6 | 26.6 | 26.6 | 500 |
| PSMC | 86.26 | 87.65 | 85.51 | 87.28 | 25,500 |
| PSO | 225.77 | 228.15 | 225.04 | 226.45 | 1,232,000 |
| PSO-CDEC | 228.03 | 0 | 0 | 228.63 | 0 |
| PSO-CFEB | 230.37 | 230.37 | 230.37 | 233.32 | 0 |
| PSO-CJAN | 230.37 | 0 | 0 | 230.98 | 0 |
| PSO-DEC | 228.11 | 230.4 | 227.7 | 228.59 | 354,000 |
| PSYL | 19.49 | 19.5 | 18.5 | 19.5 | 4,000 |
| PTC | 18.09 | 18.35 | 18.1 | 18.11 | 1,777,000 |
| PTC-CDEC | 18.27 | 0 | 0 | 18.28 | 0 |
| PTC-CFEB | 18.46 | 18.46 | 18.46 | 18.66 | 0 |
| PTC-CJAN | 18.46 | 0 | 0 | 18.47 | 0 |
| PTC-DEC | 18.27 | 18.55 | 18.27 | 18.28 | 71,000 |
| QUAT | 24.84 | 26.08 | 26.08 | 26.08 | 0 |
| QUET | 36.95 | 38.79 | 38.75 | 38.79 | 1,500 |
| QUICE | 11.5 | 11.73 | 10.6 | 10.81 | 2,504,000 |
| RAVT | 3.71 | 4 | 3.4 | 3.76 | 353,500 |
| RCML | 42.65 | 44.78 | 44.56 | 44.78 | 1,500 |
| REDCO | 5 | 4.44 | 4 | 4.3 | 57,500 |
| REWM | 21.5 | 21 | 21 | 21 | 4,500 |
| RICL | 9.76 | 10.2 | 10.2 | 10.2 | 500 |
| RUBY | 3.3 | 4.3 | 3.05 | 4.29 | 24,000 |
| SAIF | 23.51 | 24.5 | 23.3 | 23.42 | 42,000 |
| SALT | 105.96 | 111.25 | 111.25 | 111.25 | 2,000 |
| SANE | 4.5 | 5.35 | 4.5 | 5.2 | 4,000 |
| SAPL | 366.03 | 375 | 375 | 375 | 100 |
| SARC | 3.9 | 3.9 | 3.75 | 3.75 | 12,000 |
| SAZEW | 22.41 | 23.49 | 21.75 | 21.85 | 57,000 |
| SBL | 2.71 | 2.99 | 2.75 | 2.79 | 1,268,000 |
| SCBPL | 12.4 | 12.5 | 12.21 | 12.48 | 24,000 |
| SCLL | 5.55 | 5.2 | 5.2 | 5.2 | 4,000 |
| SCM | 12.12 | 12.1 | 12.1 | 12.1 | 10,000 |
| SEARL | 43.44 | 44.3 | 43.1 | 43.64 | 117,000 |
| SEL | 23 | 23.2 | 23 | 23.2 | 2,500 |
| SEPCO | 1.51 | 1.55 | 1.47 | 1.5 | 260,500 |
| SEPL | 50.5 | 51.5 | 51.5 | 51.5 | 2,000 |
| SFAT | 9.25 | 8.99 | 8.25 | 8.99 | 1,000 |
| SFL | 165.21 | 165.21 | 165.21 | 165.21 | 6,700 |
| SGML | 12.08 | 12.99 | 11.2 | 12.8 | 208,000 |
| SGMLPS | 6.1 | 7.1 | 7.1 | 7.1 | 2,500 |
| SGPL | 3.19 | 4.19 | 3.3 | 4.19 | 963,000 |
| SHCI | 2.25 | 2.2 | 2.06 | 2.2 | 26,500 |
| SHCM | 14.64 | 15.64 | 15.64 | 15.64 | 0 |
| SHDT | 30.67 | 31.9067 | 31.9067 | 31.9067 | 0 |
| SHEL | 136.98 | 138.99 | 136.21 | 137.08 | 12,800 |
| SHSML | 14.79 | 15 | 14.3 | 15 | 9,000 |
| SIBL | 4.5 | 5.25 | 4 | 4.48 | 69,000 |
| SIEM | 747.5 | 750 | 746 | 746 | 600 |
| SILK | 2.29 | 2.37 | 2.3 | 2.35 | 3,371,000 |
| SING | 17 | 17 | 17 | 17 | 500 |
| SITC | 173.98 | 178.9 | 174 | 174.9 | 32,200 |
| SKFL | 9.93 | 10.93 | 10.09 | 10.93 | 243,000 |
| SKRS | 4.65 | 4.06 | 4 | 4 | 2,000 |
| SLYT | 26.85 | 28.19 | 26.1 | 26.11 | 127,000 |
| SMBL | 3.12 | 3.26 | 3.13 | 3.18 | 3,064,000 |
| SMCPL | 8.75 | 8.75 | 7.76 | 8.75 | 2,500 |
| SMTM | 7.54 | 7.9 | 7.2 | 7.51 | 60,000 |
| SNAI | 52 | 53 | 51.5 | 53 | 1,000 |
| SNBL | 8.05 | 8.45 | 8.13 | 8.16 | 2,008,500 |
| SNGP | 24.16 | 25.15 | 23.98 | 24.13 | 16,008,000 |
| SNL | 3 | 3 | 3 | 3 | 12,000 |
| SPL | 11.17 | 11.2 | 10.87 | 10.98 | 71,500 |
| SPLC | 1.57 | 1.63 | 1.4 | 1.45 | 54,000 |
| SRSM | 7.85 | 7.89 | 7.88 | 7.89 | 1,500 |
| SRVI | 168 | 167.5 | 167.5 | 168 | 100 |
| SSGC | 20.99 | 22 | 21.3 | 21.42 | 784,000 |
| SSIC | 8.1 | 8.06 | 8.01 | 8.05 | 13,000 |
| SSML | 8.63 | 9.07 | 8.5 | 8.98 | 263,500 |
| STCL | 8.93 | 9.3 | 9.3 | 9.3 | 500 |
| STJT | 38.13 | 36.3 | 36.3 | 36.3 | 500 |
| STML | 45.6 | 45 | 43.5 | 43.5 | 11,000 |
| STPL | 8.1 | 8.25 | 8 | 8.06 | 13,000 |
| SURC | 59.51 | 60 | 58.5 | 58.6 | 1,500 |
| SZTM | 33.85 | 33.48 | 33.48 | 33.48 | 0 |
| TATM | 32.93 | 34.57 | 32.5 | 34.49 | 48,500 |
| TCLTC | 33.9 | 33.75 | 33.16 | 33.16 | 15,000 |
| TDIL | 8.85 | 8.85 | 8.78 | 8.82 | 3,000 |
| TELE | 2.81 | 2.89 | 2.75 | 2.76 | 2,262,000 |
| TELETFC | 89.93 | 15 | 15 | 89.93 | 1,000 |
| TGL | 17.78 | 18.78 | 17.9 | 18.78 | 326,500 |
| THALL | 110.11 | 115.6 | 110 | 114 | 98,000 |
| THAS | 6 | 5 | 5 | 5 | 1,000 |
| THCCL | 20 | 20.5 | 19.2 | 20.25 | 1,500 |
| TICL | 45.85 | 48 | 48 | 48 | 500 |
| TPL | 8.5 | 8.5 | 8.4 | 8.5 | 356,000 |
| TREET | 69.01 | 69.05 | 68.52 | 68.56 | 5,500 |
| TREI | 2.67 | 2.85 | 2.65 | 2.83 | 104,000 |
| TRG | 4.36 | 4.54 | 4.28 | 4.32 | 1,038,500 |
| TRIBL | 1.55 | 1.27 | 1.27 | 1.27 | 2,000 |
| TRIPF | 195 | 198.99 | 196 | 196 | 8,000 |
| TRPOL | 2.01 | 2.29 | 2.01 | 2.29 | 27,500 |
| TRSM | 3.3 | 3.4 | 3.3 | 3.4 | 4,000 |
| TSBL | 3.9363 | 3.7 | 3.15 | 3.15 | 1,000 |
| TSPL | 1.42 | 1.58 | 1.31 | 1.58 | 112,500 |
| UBDL | 24.24 | 23.03 | 23.03 | 23.03 | 1,000 |
| UBL | 83.82 | 85.1 | 82.8 | 83 | 2,210,500 |
| UBL-CDEC | 84.66 | 0 | 0 | 83.8 | 0 |
| UBL-CFEB | 85.53 | 85.53 | 85.53 | 85.52 | 0 |
| UBL-CJAN | 85.53 | 0 | 0 | 84.66 | 0 |
| UBL-DEC | 84.46 | 85.9 | 83.6 | 83.7 | 359,000 |
| UBLTFC4 | 102.4744 | 0 | 0 | 102.6468 | 0 |
| ULEVER | 10159.54 | 10000 | 9800 | 9995.96 | 6,480 |
| UNIC | 15.89 | 16.89 | 14.89 | 16.04 | 335,000 |
| UVIC | 3.64 | 3.99 | 3.65 | 3.97 | 10,000 |
| WAHN | 46.5 | 45.25 | 44.92 | 45.02 | 23,500 |
| WTCL | 2.96 | 3.13 | 2.9 | 2.92 | 341,500 |
| WTL | 2.77 | 2.82 | 2.71 | 2.74 | 708,500 |
| YOUW | 4.16 | 4.3 | 4.02 | 4.3 | 31,500 |
| ZAHT | 14.85 | 15.49 | 13.85 | 13.94 | 33,000 |
| ZTL | 4.9 | 5.05 | 4.9 | 5.05 | 15,000 |
KSE EOD Daily Share Price Data - 03/12/2012
No comments:
Post a Comment