| For: December 04, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 98 | 99 | 99 | 99 | 500 |
| AACIL | 6.12 | 6.3 | 6.15 | 6.24 | 13,500 |
| AASM | 18.95 | 17.95 | 17.95 | 17.95 | 2,000 |
| AATM | 3.99 | 4.35 | 4 | 4.09 | 13,500 |
| ABL | 71.77 | 72.5 | 72 | 72 | 41,500 |
| ABOT | 224.68 | 230 | 225 | 227.64 | 10,600 |
| ACPL | 101.44 | 101.95 | 100.15 | 100.94 | 45,000 |
| ADAMS | 25.62 | 26.9 | 26.65 | 26.9 | 8,500 |
| ADMM | 30.15 | 30.5 | 30.16 | 30.16 | 11,000 |
| ADOS | 10.17 | 10 | 10 | 10 | 500 |
| AGIC | 15.75 | 15.49 | 15.49 | 15.49 | 1,500 |
| AGIL | 85.5 | 84 | 84 | 84 | 500 |
| AGL | 12.64 | 12.71 | 12.4 | 12.46 | 44,500 |
| AGTL | 220.33 | 221 | 220 | 220 | 8,400 |
| AHCL | 26.29 | 26.49 | 25.95 | 26.03 | 664,000 |
| AHCL-CDEC | 26.54 | 0 | 0 | 26.27 | 0 |
| AHCL-CFEB | 27.09 | 0 | 0 | 26.8 | 0 |
| AHCL-CJAN | 26.82 | 0 | 0 | 26.54 | 0 |
| AHCL-DEC | 26.49 | 26.5 | 26.2 | 26.25 | 55,000 |
| AHI | 15.93 | 16 | 15.6 | 16 | 13,500 |
| AHL | 30.68 | 31.29 | 30.05 | 30.13 | 193,500 |
| AICL | 72.31 | 72.9 | 71.61 | 71.81 | 152,500 |
| AICL-CDEC | 73.01 | 0 | 0 | 72.47 | 0 |
| AICL-CFEB | 74.5 | 0 | 0 | 73.94 | 0 |
| AICL-CJAN | 73.76 | 0 | 0 | 73.21 | 0 |
| AICL-DEC | 73.02 | 73 | 72.25 | 72.29 | 30,000 |
| AKBL | 16.53 | 16.7 | 16.45 | 16.47 | 552,000 |
| AKBL-CDEC | 16.69 | 0 | 0 | 16.62 | 0 |
| AKBL-CFEB | 17.03 | 0 | 0 | 16.96 | 0 |
| AKBL-CJAN | 16.86 | 0 | 0 | 16.79 | 0 |
| AKBL-DEC | 16.79 | 16.75 | 16.55 | 16.65 | 15,000 |
| AKZO | 82.1 | 84.8 | 82.1 | 83.65 | 32,300 |
| ALNRS | 54 | 53.5 | 53.5 | 53.5 | 1,500 |
| AMBL | 14.25 | 13.56 | 13.26 | 13.56 | 1,500 |
| AMTEX | 2.82 | 2.93 | 2.8 | 2.91 | 681,500 |
| ANL | 8.48 | 8.72 | 8.54 | 8.61 | 4,132,000 |
| APL | 519.99 | 522 | 517.56 | 517.56 | 1,700 |
| APOT | 13.53 | 14.53 | 14.53 | 14.53 | 1,500 |
| ARM | 33.2 | 33.35 | 33.05 | 33.05 | 3,000 |
| ARUJ | 7.7 | 8.1 | 8.1 | 8.1 | 500 |
| ASL | 10.83 | 11 | 10.99 | 11 | 27,000 |
| ASLPS | 9.86 | 9.75 | 9.75 | 9.75 | 5,000 |
| ATBA | 225.25 | 225.9 | 225.89 | 225.9 | 200 |
| ATFF | 9.39 | 9.4 | 9.05 | 9.4 | 12,000 |
| ATIL | 46.6 | 46.59 | 46.1 | 46.59 | 2,500 |
| ATLH | 145.66 | 148.21 | 145.05 | 145.73 | 20,800 |
| ATRL | 167.83 | 169.5 | 167.21 | 167.99 | 383,700 |
| ATRL-CDEC | 169.45 | 0 | 0 | 169.53 | 0 |
| ATRL-CFEB | 172.92 | 0 | 0 | 172.98 | 0 |
| ATRL-CJAN | 171.18 | 0 | 0 | 171.25 | 0 |
| ATRL-DEC | 169.12 | 170.01 | 168.5 | 168.91 | 167,500 |
| AWTX | 201.53 | 211 | 211 | 211 | 0 |
| BAFL | 16.81 | 16.97 | 16.56 | 16.66 | 1,656,500 |
| BAFL-CDEC | 16.97 | 0 | 0 | 16.81 | 0 |
| BAFL-CFEB | 17.32 | 0 | 0 | 17.15 | 0 |
| BAFL-CJAN | 17.15 | 0 | 0 | 16.98 | 0 |
| BAFL-DEC | 16.97 | 17.14 | 16.75 | 16.83 | 265,500 |
| BAHL | 31.01 | 31.62 | 31 | 31.47 | 1,446,000 |
| BAHL-CDEC | 31.31 | 0 | 0 | 31.76 | 0 |
| BAHL-CFEB | 31.95 | 0 | 0 | 32.4 | 0 |
| BAHL-CJAN | 31.63 | 0 | 0 | 32.08 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 9.5 | 9.2 | 9.2 | 9.5 | 5,500 |
| BATA | 1660 | 1700 | 1630 | 1649.67 | 650 |
| BCML | 30.87 | 30 | 29.33 | 29.73 | 26,000 |
| BERG | 21.2 | 21.3 | 20.75 | 20.76 | 37,000 |
| BGL | 5.47 | 5.67 | 5.3 | 5.67 | 7,500 |
| BIFO | 71.55 | 72 | 72 | 72 | 500 |
| BILF | 8.11 | 7.7 | 7.4 | 7.58 | 36,500 |
| BIPL | 9.38 | 9.5 | 9.25 | 9.44 | 201,500 |
| BNWM | 52.65 | 50.9 | 50.02 | 50.18 | 23,000 |
| BOK | 7.5 | 7.75 | 7.6 | 7.6 | 29,000 |
| BOP | 9.3 | 9.46 | 9.15 | 9.19 | 1,753,000 |
| BPL | 38.3 | 37.98 | 37.5 | 37.89 | 25,000 |
| BROT | 3.95 | 4 | 3.9 | 3.99 | 29,500 |
| BRR | 3.45 | 3.5 | 3.35 | 3.35 | 57,000 |
| BTL | 116.85 | 118.5 | 111.1 | 117 | 2,500 |
| BUXL | 13 | 12.5 | 12 | 12.5 | 12,000 |
| BWCL | 34 | 35.7 | 35.4 | 35.7 | 2,500 |
| BWHL | 31.1 | 31 | 29.55 | 29.55 | 1,000 |
| BYCO | 10.09 | 10.35 | 10.08 | 10.12 | 2,458,000 |
| CCM | 32.65 | 32 | 32 | 32 | 2,000 |
| CENI | 14.6 | 14.87 | 14.5 | 14.5 | 1,000 |
| CEPB | 26.26 | 27.4 | 26.56 | 27.17 | 84,500 |
| CFL | 27 | 26.7068 | 26.7068 | 26.7068 | 0 |
| CHAS | 10.9 | 11.9 | 10.75 | 11.11 | 57,000 |
| CHBL | 3.92 | 4.2 | 3.9 | 4.04 | 136,000 |
| CHCC | 48.76 | 49 | 47.61 | 47.73 | 262,500 |
| CJPL | 2.22 | 2.38 | 2.05 | 2.3 | 24,500 |
| CLCPS | 1.44 | 1.49 | 1.35 | 1.44 | 160,000 |
| CLOV | 74.5 | 77.5 | 73.25 | 73.25 | 3,000 |
| CML | 6.02 | 6.44 | 6 | 6.36 | 1,550,500 |
| COLG | 1365 | 1400 | 1400 | 1400 | 150 |
| CPAL | 2.2 | 3.2 | 1.91 | 3.2 | 335,500 |
| CPL | 257.5 | 262.17 | 255 | 257.73 | 7,600 |
| CPPL | 38.09 | 38.6 | 37.61 | 37.63 | 16,500 |
| CRTM | 17.99 | 17.1 | 16.99 | 17.1 | 12,000 |
| CSAP | 29.77 | 30 | 29.56 | 29.59 | 16,500 |
| CSIL | 3.8 | 4.8 | 4.48 | 4.8 | 19,500 |
| CSM | 1.6 | 1.7 | 1.6 | 1.68 | 134,000 |
| CSUML | 6.22 | 6.77 | 6 | 6.05 | 464,500 |
| CWSM | 8.05 | 7.7 | 7.4 | 7.4 | 8,500 |
| CYAN | 52.9 | 53.2 | 51.8 | 51.9 | 51,500 |
| DAWH | 34.95 | 35.37 | 34.96 | 35.03 | 345,500 |
| DBCI | 2.79 | 2.89 | 2.75 | 2.77 | 68,000 |
| DCH | 2.77 | 2.97 | 2.75 | 2.81 | 35,500 |
| DCL | 5.03 | 5.14 | 4.99 | 5 | 1,322,500 |
| DCM | 2.26 | 2.4 | 2.26 | 2.39 | 34,500 |
| DEL | 2.38 | 2.62 | 2.38 | 2.4 | 99,000 |
| DFML | 2.79 | 2.95 | 2.75 | 2.81 | 556,000 |
| DFSM | 3.29 | 3.4 | 3.25 | 3.31 | 58,000 |
| DGKC | 53.77 | 54.55 | 53.75 | 54.1 | 5,545,500 |
| DGKC-CDEC | 54.29 | 0 | 0 | 54.6 | 0 |
| DGKC-CFEB | 55.4 | 0 | 0 | 55.71 | 0 |
| DGKC-CJAN | 54.84 | 0 | 0 | 55.15 | 0 |
| DGKC-DEC | 54.29 | 54.9 | 54.21 | 54.69 | 2,070,000 |
| DINT | 29.92 | 28.8 | 28.5 | 28.8 | 4,000 |
| DKTM | 4.74 | 4.98 | 4.98 | 4.98 | 500 |
| DLL | 50.73 | 51.69 | 51.4 | 51.53 | 20,500 |
| DOL | 4.57 | 4.7 | 4.5 | 4.6 | 188,000 |
| DSFL | 2.26 | 2.35 | 2.25 | 2.29 | 566,500 |
| DSIL | 3.76 | 4.12 | 3.71 | 3.84 | 1,015,000 |
| DSL | 5.43 | 5.6 | 5.35 | 5.49 | 62,000 |
| DSML | 5.5 | 5.58 | 5.05 | 5.3 | 1,500 |
| DWSM | 3.72 | 3.89 | 3.55 | 3.64 | 97,500 |
| DWTM | 10.25 | 10.5 | 10.5 | 10.5 | 1,000 |
| DYNO | 17.61 | 18.02 | 17.84 | 18 | 32,500 |
| ECOP | 7.7 | 7.5 | 7.35 | 7.4 | 22,500 |
| EFLTFC3 | 97.4098 | 97.6 | 97.6 | 97.4098 | 2,700 |
| EFOODS | 86.84 | 87.49 | 86.39 | 86.96 | 1,135,000 |
| EFUG | 87.01 | 87.55 | 87.1 | 87.5 | 10,500 |
| EFUL | 87.1 | 88 | 87.95 | 88 | 6,000 |
| ELCM | 15.3 | 16.3 | 16.3 | 16.3 | 0 |
| ELSM | 59.75 | 60 | 60 | 60 | 5,000 |
| EMCO | 4.91 | 4.73 | 4.7 | 4.7 | 8,500 |
| ENGRO | 97.33 | 98.85 | 97.65 | 98.23 | 5,223,600 |
| ENGRO-CDEC | 98.27 | 0 | 0 | 99.13 | 0 |
| ENGRO-CFEB | 100.28 | 0 | 0 | 101.15 | 0 |
| ENGRO-CJAN | 99.28 | 0 | 0 | 100.14 | 0 |
| ENGRO-DEC | 98.24 | 99.6 | 98.65 | 99.08 | 1,652,000 |
| ENGROTFC | 100.5142 | 0 | 0 | 100.5142 | 0 |
| ENGROTFC2 | 100.2263 | 101 | 101 | 100.1952 | 200 |
| EPCL | 10.24 | 10.74 | 10.28 | 10.61 | 3,621,000 |
| ESBL | 3.2 | 3.15 | 3 | 3.01 | 37,000 |
| EWLA | 5.3 | 6 | 5.99 | 6 | 11,500 |
| EXIDE | 319.74 | 320 | 312 | 319 | 1,000 |
| FABL | 11.49 | 11.9 | 11.15 | 11.37 | 999,000 |
| FANM | 4.4 | 4.9 | 4.9 | 4.9 | 1,000 |
| FASM | 83 | 80.8 | 78.9 | 78.9 | 3,000 |
| FATIMA | 26.52 | 26.7 | 26.31 | 26.43 | 1,705,500 |
| FCCL | 6.91 | 7 | 6.88 | 6.91 | 9,354,000 |
| FCSC | 3.8 | 4.4 | 3.79 | 4.15 | 901,500 |
| FDIBL | 1.96 | 2 | 1.9 | 1.9 | 44,500 |
| FDMF | 6.5 | 6.72 | 6.25 | 6.5 | 268,500 |
| FECM | 3.6 | 4.49 | 3.65 | 3.65 | 11,500 |
| FECTC | 35.48 | 35.75 | 34.47 | 34.6 | 299,500 |
| FEM | 3.53 | 3.65 | 3.47 | 3.56 | 9,000 |
| FEROZ | 80.05 | 80.5 | 79.75 | 80.5 | 2,500 |
| FFBL | 36.31 | 36.68 | 36.26 | 36.43 | 1,063,500 |
| FFBL-CDEC | 36.66 | 0 | 0 | 36.76 | 0 |
| FFBL-CFEB | 37.41 | 0 | 0 | 37.51 | 0 |
| FFBL-CJAN | 37.04 | 0 | 0 | 37.14 | 0 |
| FFBL-DEC | 36.63 | 36.93 | 36.55 | 36.72 | 74,000 |
| FFC | 112.47 | 113.2 | 112.6 | 112.94 | 744,600 |
| FFC-CDEC | 113.55 | 0 | 0 | 113.98 | 0 |
| FFC-CFEB | 115.88 | 0 | 0 | 116.29 | 0 |
| FFC-CJAN | 114.72 | 0 | 0 | 115.13 | 0 |
| FFC-DEC | 113.48 | 114.18 | 113.6 | 113.91 | 61,500 |
| FFLM | 3.49 | 2.56 | 2.56 | 3.49 | 5,000 |
| FHAM | 7.95 | 8 | 7.94 | 7.94 | 51,500 |
| FHBM | 9.1 | 9.15 | 9.15 | 9.15 | 3,000 |
| FIBLM | 1.94 | 1.7 | 1.7 | 1.7 | 4,500 |
| FLYNG | 4.19 | 4.34 | 4.09 | 4.12 | 222,500 |
| FML | 35 | 33.25 | 33.25 | 33.25 | 500 |
| FNBM | 5.25 | 5.25 | 5.15 | 5.25 | 6,500 |
| FNEL | 4.3 | 4.79 | 4.3 | 4.43 | 103,000 |
| FPJM | 4.05 | 4.05 | 3.7 | 3.78 | 52,500 |
| FRSM | 28.75 | 29.7 | 29.7 | 29.7 | 1,000 |
| GADT | 116.3 | 118 | 114.5 | 117.45 | 59,500 |
| GAIL | 3.2 | 3.44 | 3.44 | 3.44 | 500 |
| GAMON | 3.3 | 3.6 | 3.27 | 3.3 | 3,500 |
| GASF | 6.11 | 6.2 | 6.1 | 6.2 | 35,000 |
| GATM | 23 | 23 | 22.29 | 22.29 | 23,500 |
| GATMR | 12.52 | 12.5 | 11.75 | 11.75 | 2,500 |
| GGL | 13.86 | 14.1 | 13.83 | 13.84 | 180,000 |
| GHNI | 11 | 11.84 | 11.3 | 11.55 | 32,500 |
| GHNL | 4.88 | 5.5 | 4.85 | 5.34 | 772,500 |
| GLAXO | 71.34 | 71.8 | 70.84 | 71 | 44,500 |
| GRAYS | 57.55 | 60.42 | 60.42 | 60.42 | 2,000 |
| GSPM | 6.82 | 7.21 | 6.87 | 7 | 13,500 |
| GUSM | 5.67 | 5.99 | 5.74 | 5.75 | 4,000 |
| GVGL | 21.7 | 20.65 | 20.62 | 20.62 | 1,500 |
| GWLC | 10.12 | 10.2 | 9.9 | 10.02 | 14,500 |
| HABSM | 27.24 | 27.8 | 27.3 | 27.48 | 79,000 |
| HADC | 2.24 | 2.3 | 2.25 | 2.3 | 7,500 |
| HAL | 23.25 | 23.5 | 23 | 23 | 11,500 |
| HBL | 111.47 | 112.75 | 111.01 | 112 | 100,900 |
| HCAR | 17.65 | 18.65 | 18.11 | 18.65 | 903,000 |
| HICL | 12.99 | 13 | 12.66 | 12.69 | 27,000 |
| HINO | 83.47 | 87.64 | 84.01 | 85 | 27,000 |
| HINOON | 41 | 41.45 | 41 | 41 | 37,500 |
| HIRAT | 11 | 12 | 11 | 12 | 21,000 |
| HMB | 18.69 | 18.85 | 18.6 | 18.7 | 76,500 |
| HMIM | 3.95 | 4.89 | 3.98 | 4.29 | 55,000 |
| HUBC | 43.84 | 45.2 | 43.92 | 45.06 | 1,816,500 |
| HUBC-CDEC | 44.26 | 0 | 0 | 45.47 | 0 |
| HUBC-CFEB | 45.17 | 0 | 0 | 46.4 | 0 |
| HUBC-CJAN | 44.72 | 0 | 0 | 45.94 | 0 |
| HUBC-DEC | 44.32 | 45.2 | 44.94 | 45.2 | 9,000 |
| HUMNL | 23 | 21.85 | 21.85 | 21.85 | 1,000 |
| IBFL | 49 | 48.5 | 48.07 | 48.35 | 3,500 |
| IBLHL | 24.8 | 26 | 26 | 26 | 500 |
| ICI | 174.12 | 178 | 172 | 176.48 | 318,700 |
| ICIBL | 1.52 | 1.6 | 1.5 | 1.51 | 542,000 |
| IDEN | 4.99 | 5.65 | 4.8 | 5.16 | 149,000 |
| IDSM | 13.15 | 14.15 | 13.5 | 14.15 | 5,500 |
| IDYM | 610 | 620 | 620 | 620 | 100 |
| IFSL | 11.8 | 11.7 | 11.51 | 11.51 | 4,000 |
| IGIBL | 2.2 | 2.28 | 2.19 | 2.2 | 234,500 |
| IGIIL | 115.6 | 117.5 | 113.5 | 115.93 | 75,000 |
| ILTM | 998.73 | 1040 | 1040 | 1040 | 100 |
| INDU | 265 | 267.87 | 263 | 265.74 | 8,300 |
| INIL | 32.8 | 33.55 | 32.38 | 32.88 | 908,500 |
| ISIL | 129 | 135.4 | 124.01 | 135.4 | 1,000 |
| ISL | 11.99 | 11.99 | 11.8 | 11.92 | 12,000 |
| ISTM | 15.68 | 16.68 | 16 | 16.68 | 23,500 |
| JDMT | 46.84 | 45.05 | 44.75 | 45.01 | 8,500 |
| JDWS | 128 | 130 | 125 | 129.79 | 1,700 |
| JKSM | 26.9 | 28.15 | 27 | 27.75 | 4,000 |
| JLICL | 91.65 | 94.25 | 91.5 | 92.5 | 6,000 |
| JOPP | 8 | 9 | 8.45 | 9 | 9,500 |
| JPGL | 1.78 | 2.07 | 1.75 | 1.98 | 1,524,500 |
| JSBL | 6.12 | 6.21 | 6.01 | 6.08 | 2,766,000 |
| JSCL | 17.56 | 18.56 | 17.81 | 18.47 | 23,314,000 |
| JSGCL | 37.5 | 39.35 | 37.2 | 38.19 | 6,000 |
| JSGF | 8.74 | 8.77 | 8.55 | 8.6 | 151,500 |
| JSIL | 8.88 | 9.24 | 8.92 | 9.15 | 2,692,500 |
| JSVFL | 8.9 | 9 | 8.65 | 8.68 | 187,000 |
| JUBS | 6.52 | 5.55 | 5.52 | 5.52 | 6,000 |
| KAPCO | 48 | 49 | 48.3 | 48.99 | 203,000 |
| KASBB | 2.5 | 2.55 | 2.4 | 2.5 | 43,500 |
| KASBM | 4.1 | 4.2 | 4.2 | 4.2 | 2,000 |
| KASBSL | 5 | 5.28 | 5 | 5.15 | 45,000 |
| KCL | 7 | 7 | 7 | 7 | 2,000 |
| KESC | 6.9 | 7 | 6.5 | 6.66 | 13,979,000 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KHTC | 65.1184 | 68.37 | 68.37 | 68.37 | 0 |
| KML | 8.81 | 9.43 | 8.43 | 9.29 | 199,000 |
| KOHC | 64.51 | 65 | 63.7 | 64.46 | 282,500 |
| KOHE | 22.8 | 22.75 | 22.7 | 22.75 | 9,000 |
| KOHP | 3.04 | 3.55 | 2.93 | 3.52 | 69,500 |
| KOHTM | 13.5 | 14.5 | 14 | 14.36 | 73,500 |
| KOIL | 3.55 | 3.88 | 3.64 | 3.78 | 232,000 |
| KOSM | 7.51 | 8.51 | 7.02 | 7.9 | 151,000 |
| KSBP | 67.7 | 68.95 | 67 | 67.25 | 9,500 |
| KSE30-DEC | 13400 | 13500 | 13442 | 13490 | 2,585 |
| KTML | 15.51 | 15.9 | 15.4 | 15.78 | 213,500 |
| LOTPTA | 7.07 | 7.2 | 7.09 | 7.19 | 2,117,500 |
| LOTPTA-DEC | 7.17 | 7.28 | 7.15 | 7.17 | 35,000 |
| LPCL | 5.24 | 5.31 | 5.22 | 5.3 | 982,500 |
| LPGL | 15 | 15.98 | 15 | 15.98 | 1,000 |
| LUCK | 144.01 | 145.1 | 143.75 | 144.01 | 872,300 |
| LUCK-CDEC | 145.4 | 0 | 0 | 145.33 | 0 |
| LUCK-CFEB | 148.38 | 0 | 0 | 148.29 | 0 |
| LUCK-CJAN | 146.89 | 0 | 0 | 146.81 | 0 |
| LUCK-DEC | 144.9 | 145.6 | 144.35 | 144.94 | 139,500 |
| MACFL | 23.58 | 24.67 | 22.85 | 24.28 | 86,500 |
| MARI | 98.8 | 99.5 | 98.65 | 98.87 | 31,000 |
| MBF | 10.6 | 10.75 | 10.5 | 10.75 | 120,500 |
| MCB | 189.67 | 194.01 | 190.01 | 192.75 | 621,900 |
| MCB-CDEC | 191.5 | 0 | 0 | 194.52 | 0 |
| MCB-CFEB | 195.43 | 0 | 0 | 198.47 | 0 |
| MCB-CJAN | 193.46 | 0 | 0 | 196.49 | 0 |
| MCB-DEC | 191.33 | 195.4 | 192.29 | 194.22 | 58,500 |
| MDTL | 4.94 | 4.71 | 4.61 | 4.65 | 6,000 |
| MEBL | 29.9 | 29.84 | 29.5 | 29.64 | 176,000 |
| MFTM | 2.9 | 3.69 | 3.1 | 3.43 | 95,000 |
| MIRKS | 48 | 49.25 | 48.9 | 49 | 3,000 |
| MLCF | 14.44 | 14.82 | 14.2 | 14.52 | 19,676,000 |
| MODAM | 1.6 | 1.6 | 1.5 | 1.5 | 54,500 |
| MQTM | 18.55 | 19.2 | 18.3 | 19.12 | 8,000 |
| MRNS | 51.75 | 54.33 | 51 | 51.97 | 84,000 |
| MSOT | 29 | 30 | 29 | 29 | 1,500 |
| MTIL | 2.33 | 2.52 | 2.4 | 2.41 | 49,000 |
| MTL | 552.65 | 559 | 545 | 546.07 | 15,100 |
| MUBT | 2.63 | 3.63 | 2.8 | 3.19 | 324,500 |
| MUCL | 28.5 | 28 | 28 | 28 | 500 |
| MWMP | 3.92 | 4.05 | 3.9 | 4 | 16,000 |
| MZSM | 6.04 | 6.43 | 6 | 6.17 | 166,500 |
| NAGC | 52 | 52 | 52 | 52 | 500 |
| NATF | 291.01 | 291.1 | 290 | 291.05 | 600 |
| NBP | 49.08 | 49.5 | 48.8 | 48.94 | 1,437,000 |
| NBP-CDEC | 49.55 | 0 | 0 | 49.39 | 0 |
| NBP-CFEB | 50.57 | 0 | 0 | 50.39 | 0 |
| NBP-CJAN | 50.06 | 0 | 0 | 49.89 | 0 |
| NBP-DEC | 49.55 | 49.9 | 49.25 | 49.35 | 284,500 |
| NCL | 31.8 | 32.6 | 32 | 32.14 | 1,276,500 |
| NCPL | 19.56 | 20.04 | 19.65 | 19.99 | 1,722,000 |
| NESTLE | 4423 | 4644.15 | 4600 | 4644.15 | 560 |
| NETSOL | 19.2 | 19.7 | 19.2 | 19.41 | 1,139,500 |
| NEXT | 5.3 | 5.5 | 5.25 | 5.27 | 29,500 |
| NIB | 2.39 | 2.44 | 2.38 | 2.39 | 1,316,000 |
| NIBTFC | 100.8611 | 0 | 0 | 100.8611 | 0 |
| NICL | 3.73 | 3.89 | 3.61 | 3.71 | 315,000 |
| NML | 64.14 | 64.98 | 64.36 | 64.51 | 1,592,000 |
| NML-CDEC | 64.76 | 0 | 0 | 65.1 | 0 |
| NML-CFEB | 66.09 | 0 | 0 | 66.43 | 0 |
| NML-CJAN | 65.42 | 0 | 0 | 65.76 | 0 |
| NML-DEC | 64.67 | 65.45 | 64.7 | 65.1 | 257,500 |
| NOPK | 43 | 44.5 | 42.05 | 42.15 | 9,500 |
| NPL | 18.86 | 19.7 | 18.85 | 19.64 | 3,420,500 |
| NRL | 213.71 | 215.8 | 214 | 215.4 | 81,600 |
| NSRM | 15.1 | 15.4333 | 15.4333 | 15.4333 | 0 |
| OGDC | 186.66 | 190.69 | 186.55 | 190.16 | 1,316,200 |
| OGDC-CDEC | 188.46 | 0 | 0 | 191.9 | 0 |
| OGDC-CFEB | 192.33 | 0 | 0 | 195.81 | 0 |
| OGDC-CJAN | 190.39 | 0 | 0 | 193.85 | 0 |
| OGDC-DEC | 186.84 | 188 | 185.95 | 187.76 | 32,500 |
| OLPL | 14.05 | 14.05 | 14.05 | 14.05 | 3,000 |
| OLSM | 5.95 | 6.1 | 6.1 | 5.95 | 1,000 |
| PACE | 2.96 | 3.07 | 2.92 | 2.99 | 1,200,000 |
| PAEL | 8.09 | 9.09 | 8.11 | 9.07 | 7,963,500 |
| PAKD | 58 | 60 | 57.5 | 59 | 8,500 |
| PAKMI | 1.52 | 1.8 | 1.8 | 1.8 | 6,000 |
| PAKRI | 23.99 | 24.8 | 23.7 | 24.5 | 2,415,000 |
| PAKT | 72.58 | 72.6 | 71 | 71.06 | 29,000 |
| PASL | 3.16 | 3.64 | 3.1 | 3.44 | 3,650,500 |
| PASM | 9.37 | 9.76 | 9 | 9.33 | 7,500 |
| PCAL | 49 | 47.5 | 47.5 | 47.5 | 2,000 |
| PEF | 9 | 9.18 | 9 | 9.18 | 143,500 |
| PGCL | 166.75 | 165.6 | 160.01 | 162.48 | 3,100 |
| PGF | 14.04 | 14.45 | 14 | 14.32 | 338,000 |
| PIAA | 2.61 | 2.7 | 2.55 | 2.64 | 137,500 |
| PICT | 204 | 207.75 | 200.5 | 201.75 | 1,500 |
| PIF | 6.83 | 7.02 | 6.6 | 6.95 | 578,500 |
| PINL | 9 | 8.98 | 8.65 | 8.98 | 7,000 |
| PIOC | 18.79 | 19 | 18.45 | 18.55 | 44,000 |
| PKGI | 15.91 | 16.85 | 14.95 | 15.8 | 2,500 |
| PKGP | 19.97 | 20.97 | 19.61 | 20.97 | 1,224,000 |
| PKGS | 161.68 | 165.25 | 158 | 160 | 89,000 |
| PMI | 1.55 | 1.99 | 1.52 | 1.92 | 1,171,000 |
| PMPK | 119.25 | 124 | 122 | 122.67 | 300 |
| PMRS | 53.21 | 55.87 | 54 | 55.87 | 32,000 |
| PMTFC6 | 98.8731 | 0 | 0 | 98.8731 | 0 |
| PNGRS | 3.78 | 3.8 | 3.7 | 3.7 | 1,500 |
| PNSC | 26.37 | 27.68 | 27.68 | 27.68 | 265,000 |
| POL | 423.31 | 425.89 | 421.56 | 422.26 | 246,400 |
| POL-CDEC | 427.38 | 0 | 0 | 426.13 | 0 |
| POL-CFEB | 436.16 | 0 | 0 | 434.8 | 0 |
| POL-CJAN | 431.77 | 0 | 0 | 430.46 | 0 |
| POL-DEC | 425.94 | 427.9 | 425 | 425.24 | 47,000 |
| POML | 47.76 | 50.14 | 48 | 48.9 | 62,500 |
| PPL | 174.98 | 177.05 | 174.5 | 176.34 | 2,250,800 |
| PPL-CDEC | 176.66 | 0 | 0 | 177.96 | 0 |
| PPL-CFEB | 180.29 | 0 | 0 | 181.58 | 0 |
| PPL-CJAN | 178.48 | 0 | 0 | 179.77 | 0 |
| PPL-DEC | 176.46 | 178.39 | 176.26 | 177.5 | 85,500 |
| PPP | 40.6 | 40.8 | 40.8 | 40.8 | 500 |
| PRET | 89 | 89.9 | 87.75 | 89.73 | 2,500 |
| PRL | 69.38 | 70.89 | 69.9 | 70.05 | 16,500 |
| PSMC | 87.28 | 89.5 | 87.22 | 87.98 | 52,500 |
| PSO | 226.45 | 228.85 | 226.98 | 227.28 | 874,600 |
| PSO-CDEC | 228.63 | 0 | 0 | 229.36 | 0 |
| PSO-CFEB | 233.32 | 0 | 0 | 234.03 | 0 |
| PSO-CJAN | 230.98 | 0 | 0 | 231.7 | 0 |
| PSO-DEC | 228.59 | 230.69 | 228.5 | 229.42 | 181,500 |
| PTC | 18.11 | 18.28 | 17.85 | 17.91 | 1,762,500 |
| PTC-CDEC | 18.28 | 0 | 0 | 18.07 | 0 |
| PTC-CFEB | 18.66 | 0 | 0 | 18.44 | 0 |
| PTC-CJAN | 18.47 | 0 | 0 | 18.26 | 0 |
| PTC-DEC | 18.28 | 18.35 | 18 | 18.05 | 326,000 |
| QUET | 38.79 | 39.95 | 39.95 | 38.79 | 500 |
| QUICE | 10.81 | 11.05 | 10.6 | 10.69 | 1,010,000 |
| RAVT | 3.76 | 3.95 | 3.7 | 3.82 | 75,000 |
| RCML | 44.78 | 47 | 47 | 47 | 1,000 |
| REDCO | 4.3 | 4.45 | 4.4 | 4.4 | 7,000 |
| REWM | 21 | 20.5 | 20.5 | 20.5 | 1,000 |
| RICL | 10.2 | 10.35 | 9.8 | 10.05 | 4,000 |
| RUBY | 4.29 | 3.67 | 3.67 | 3.67 | 15,500 |
| RUPL | 27.9 | 26.55 | 26.55 | 26.55 | 11,000 |
| SAIF | 23.42 | 24.2 | 22.7 | 23.99 | 78,500 |
| SALT | 111.25 | 116.81 | 116.81 | 116.81 | 0 |
| SANE | 5.2 | 5 | 4.75 | 4.75 | 23,500 |
| SARC | 3.75 | 4.34 | 4 | 4.34 | 2,500 |
| SAZEW | 21.85 | 21.99 | 21.62 | 21.75 | 12,000 |
| SBL | 2.79 | 2.9 | 2.72 | 2.76 | 98,500 |
| SCBPL | 12.48 | 12.65 | 12.2 | 12.52 | 39,000 |
| SCLL | 5.2 | 5.5 | 5.45 | 5.45 | 3,000 |
| SCM | 12.1 | 12 | 11.6 | 12 | 18,500 |
| SEARL | 43.64 | 43.74 | 43.32 | 43.42 | 55,000 |
| SEL | 23.2 | 23.99 | 23.7 | 23.99 | 1,000 |
| SEPCO | 1.5 | 1.69 | 1.45 | 1.6 | 710,000 |
| SEPL | 51.5 | 52 | 51.5 | 52 | 6,000 |
| SGML | 12.8 | 12.25 | 12 | 12 | 6,500 |
| SGPL | 4.19 | 4.7 | 3.6 | 3.74 | 512,500 |
| SHCI | 2.2 | 3.2 | 2.4 | 3.2 | 557,500 |
| SHCM | 15.64 | 16.1956 | 16.1956 | 16.1956 | 0 |
| SHDT | 31.9067 | 33.5 | 33.5 | 33.5 | 500 |
| SHEL | 137.08 | 137.43 | 136 | 137.01 | 4,900 |
| SHFA | 45.75 | 45.01 | 45 | 45 | 2,500 |
| SHSML | 15 | 15.4 | 14.65 | 15.33 | 37,000 |
| SIBL | 4.48 | 5 | 4.25 | 4.72 | 119,000 |
| SIEM | 746 | 758 | 746 | 747.5 | 2,050 |
| SILK | 2.35 | 2.4 | 2.35 | 2.36 | 1,827,000 |
| SING | 17 | 17.5 | 17.37 | 17.42 | 2,500 |
| SITC | 174.9 | 173.8 | 173 | 173.05 | 2,900 |
| SJTM | 6.3 | 5.35 | 5.35 | 6.3 | 1,000 |
| SKFL | 10.93 | 11.6 | 10.45 | 11.06 | 209,500 |
| SKRS | 4 | 4.34 | 4.34 | 4.34 | 1,000 |
| SLCL | 3 | 3 | 2.99 | 3 | 10,500 |
| SLYT | 26.11 | 26.5 | 24.81 | 25.68 | 68,000 |
| SMBL | 3.18 | 3.24 | 3.1 | 3.21 | 766,000 |
| SMCPL | 8.75 | 9 | 9 | 9 | 500 |
| SMTM | 7.51 | 8.51 | 7.7 | 8.38 | 480,000 |
| SNAI | 53 | 51.15 | 51.11 | 51.13 | 1,000 |
| SNBL | 8.16 | 8.36 | 8.16 | 8.24 | 877,500 |
| SNGP | 24.13 | 25.15 | 23.61 | 24.94 | 5,611,500 |
| SNL | 3 | 3 | 3 | 3 | 217,500 |
| SPL | 10.98 | 11.2 | 10.9 | 11.06 | 159,000 |
| SPLC | 1.45 | 1.75 | 1.45 | 1.56 | 178,500 |
| SRSM | 7.89 | 7.7 | 7.7 | 7.89 | 500 |
| SRVI | 168 | 172.5 | 167.5 | 171.88 | 11,700 |
| SSGC | 21.42 | 21.75 | 21.32 | 21.52 | 498,000 |
| SSIC | 8.05 | 8.5 | 8.25 | 8.4 | 3,000 |
| SSML | 8.98 | 9.49 | 9.05 | 9.15 | 637,000 |
| STCL | 9.3 | 10 | 9.1 | 10 | 32,000 |
| STML | 43.5 | 45.67 | 43.5 | 45.67 | 5,500 |
| STPL | 8.06 | 8.05 | 7.92 | 7.92 | 1,500 |
| SURC | 58.6 | 58.5 | 57.75 | 58.01 | 6,000 |
| SUTM | 163.36 | 160 | 160 | 160 | 500 |
| SZTM | 33.48 | 33.0309 | 33.0309 | 33.0309 | 0 |
| TATM | 34.49 | 35.99 | 34.5 | 34.55 | 326,500 |
| TCLTC | 33.16 | 34 | 33.5 | 33.84 | 2,500 |
| TDIL | 8.82 | 8.9 | 8.31 | 8.73 | 15,000 |
| TELE | 2.76 | 2.93 | 2.71 | 2.86 | 2,492,000 |
| TELETFC | 89.93 | 0 | 0 | 89.93 | 0 |
| TGL | 18.78 | 19.64 | 18.25 | 18.5 | 344,000 |
| THALL | 114 | 119.5 | 112.55 | 117.34 | 90,500 |
| TICL | 48 | 48 | 48 | 48 | 1,000 |
| TPL | 8.5 | 8.5 | 8.49 | 8.5 | 1,500 |
| TREET | 68.56 | 68.5 | 68 | 68 | 14,000 |
| TREI | 2.83 | 2.85 | 2.75 | 2.75 | 23,500 |
| TRG | 4.32 | 4.35 | 4.26 | 4.29 | 443,500 |
| TRIBL | 1.27 | 1.55 | 1.35 | 1.35 | 4,500 |
| TRIPF | 196 | 198 | 195 | 197.99 | 3,500 |
| TRPOL | 2.29 | 2.5 | 2.25 | 2.25 | 11,000 |
| TRSM | 3.4 | 3.25 | 3.19 | 3.25 | 1,500 |
| TSML | 83 | 80 | 80 | 80 | 1,000 |
| TSPL | 1.58 | 2.15 | 1.53 | 1.96 | 1,789,500 |
| UBDL | 23.03 | 22.01 | 22.01 | 22.01 | 500 |
| UBL | 83 | 83.4 | 82.55 | 82.78 | 497,500 |
| UBL-CDEC | 83.8 | 0 | 0 | 83.54 | 0 |
| UBL-CFEB | 85.52 | 0 | 0 | 85.24 | 0 |
| UBL-CJAN | 84.66 | 0 | 0 | 84.39 | 0 |
| UBL-DEC | 83.7 | 84 | 83.05 | 83.45 | 153,500 |
| UBLTFC4 | 102.6468 | 0 | 0 | 102.6468 | 0 |
| ULEVER | 9995.96 | 10100 | 9800 | 9805 | 3,660 |
| UNIC | 16.04 | 16.88 | 15.9 | 16.2 | 17,000 |
| UVIC | 3.97 | 3.8 | 3.65 | 3.66 | 7,500 |
| WAHN | 45.02 | 45.5 | 45 | 45 | 24,500 |
| WTCL | 2.92 | 2.95 | 2.8 | 2.82 | 477,500 |
| WTL | 2.74 | 2.75 | 2.6 | 2.64 | 532,000 |
| YOUW | 4.3 | 4.45 | 4.01 | 4.11 | 29,500 |
| ZAHT | 13.94 | 14.94 | 14.5 | 14.89 | 29,000 |
| ZTL | 5.05 | 5 | 4.8 | 4.8 | 18,500 |
KSE EOD Daily Share Price Data - 04/12/2012
No comments:
Post a Comment