| For: December 06, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 99 | 101.8 | 101.8 | 99 | 500 |
| AACIL | 6.11 | 6.12 | 5.9 | 5.97 | 122,000 |
| AASM | 17.95 | 18.95 | 18.9 | 18.95 | 2,000 |
| AATM | 4.6 | 5.44 | 4.6 | 4.67 | 80,500 |
| ABL | 73.58 | 75 | 73 | 75 | 76,500 |
| ABOT | 226.5 | 228 | 225 | 227.22 | 3,300 |
| ACPL | 101.83 | 103 | 101.5 | 102.48 | 64,000 |
| ADAMS | 28.24 | 29.65 | 29.65 | 29.65 | 3,000 |
| ADMM | 29.75 | 30.3 | 30 | 30.25 | 4,500 |
| ADOS | 10.1 | 10 | 10 | 10 | 2,500 |
| AGIL | 82.29 | 82.25 | 80.61 | 80.61 | 12,500 |
| AGL | 12.4 | 12.6 | 12.3 | 12.36 | 36,500 |
| AGTL | 220.05 | 231.05 | 220.5 | 231.05 | 40,200 |
| AHCL | 26.26 | 26.55 | 25.92 | 26.03 | 936,500 |
| AHCL-CDEC | 26.49 | 0 | 0 | 26.23 | 0 |
| AHCL-CFEB | 27.02 | 0 | 0 | 26.77 | 0 |
| AHCL-CJAN | 26.76 | 0 | 0 | 26.5 | 0 |
| AHCL-DEC | 26.42 | 26.5 | 26.1 | 26.19 | 94,500 |
| AHI | 15.81 | 16.25 | 15.65 | 16.13 | 9,500 |
| AHL | 29.7 | 30.29 | 29.5 | 29.91 | 72,500 |
| AHTM | 18 | 19 | 18.04 | 19 | 4,500 |
| AICL | 71.6 | 74.2 | 71.95 | 73.2 | 1,162,000 |
| AICL-CDEC | 72.23 | 0 | 0 | 73.77 | 0 |
| AICL-CFEB | 73.68 | 0 | 0 | 75.27 | 0 |
| AICL-CJAN | 72.95 | 0 | 0 | 74.52 | 0 |
| AICL-DEC | 72.22 | 74.75 | 72.7 | 73.81 | 148,500 |
| AKBL | 16.63 | 17.02 | 16.7 | 16.87 | 2,997,500 |
| AKBL-CDEC | 16.78 | 0 | 0 | 17 | 0 |
| AKBL-CFEB | 17.11 | 0 | 0 | 17.35 | 0 |
| AKBL-CJAN | 16.94 | 0 | 0 | 17.17 | 0 |
| AKBL-DEC | 16.86 | 17.1 | 16.9 | 17 | 161,500 |
| AKDCL | 40 | 41 | 41 | 41 | 1,500 |
| AKZO | 86.04 | 86.5 | 84 | 85.16 | 72,700 |
| ALNRS | 53.5 | 53 | 53 | 53 | 500 |
| AMTEX | 2.82 | 3.1 | 2.8 | 3 | 817,000 |
| ANL | 8.68 | 8.85 | 8.62 | 8.7 | 5,559,500 |
| APL | 518 | 518.2 | 517 | 517.04 | 1,900 |
| APOT | 15.53 | 16.53 | 16.5 | 16.5 | 1,500 |
| ARUJ | 8.1 | 8.2 | 8.2 | 8.2 | 2,000 |
| ASL | 10.83 | 11 | 10.75 | 11 | 135,500 |
| ASLPS | 9.75 | 9.94 | 9.7 | 9.94 | 3,500 |
| ATBA | 224.75 | 225.9 | 222.6 | 223.08 | 3,300 |
| ATIL | 46.75 | 47.25 | 46.7 | 47 | 4,500 |
| ATLH | 146.91 | 148.66 | 146.66 | 148.1 | 11,300 |
| ATRL | 168.17 | 173.25 | 168.2 | 170.52 | 1,962,300 |
| ATRL-CDEC | 169.64 | 0 | 0 | 171.84 | 0 |
| ATRL-CFEB | 173.06 | 0 | 0 | 175.35 | 0 |
| ATRL-CJAN | 171.35 | 0 | 0 | 173.59 | 0 |
| ATRL-DEC | 169.57 | 172.25 | 169.51 | 170.74 | 1,119,500 |
| BAFL | 16.76 | 17.15 | 16.85 | 17.12 | 3,514,000 |
| BAFL-CDEC | 16.91 | 0 | 0 | 17.25 | 0 |
| BAFL-CFEB | 17.25 | 0 | 0 | 17.6 | 0 |
| BAFL-CJAN | 17.08 | 0 | 0 | 17.43 | 0 |
| BAFL-DEC | 16.85 | 17.25 | 17 | 17.18 | 802,000 |
| BAHL | 32.81 | 33 | 32.7 | 32.89 | 535,500 |
| BAHL-CDEC | 33.1 | 0 | 0 | 33.14 | 0 |
| BAHL-CFEB | 33.76 | 0 | 0 | 33.82 | 0 |
| BAHL-CJAN | 33.43 | 0 | 0 | 33.48 | 0 |
| BAHLTFC2 | 102.85 | 103.25 | 103.25 | 102.85 | 600 |
| BAPL | 10.25 | 9.35 | 9.35 | 9.35 | 1,000 |
| BATA | 1649.67 | 1600 | 1568 | 1599 | 250 |
| BCML | 30.5 | 32.02 | 31 | 31.75 | 15,000 |
| BERG | 20.71 | 20.98 | 20.55 | 20.75 | 12,500 |
| BFMOD | 4.3 | 5 | 4.55 | 5 | 1,500 |
| BGL | 6.27 | 6.49 | 6.04 | 6.25 | 53,000 |
| BHAT | 265.5 | 278.77 | 274.5 | 278.77 | 1,000 |
| BIFO | 72 | 74.75 | 73 | 74.75 | 3,500 |
| BILF | 7.1 | 7.65 | 6.95 | 7.65 | 15,000 |
| BIPL | 9.53 | 9.68 | 9.35 | 9.56 | 1,219,500 |
| BNWM | 50.1 | 50.8 | 50.5 | 50.56 | 4,500 |
| BOK | 7.78 | 8.35 | 7.99 | 8.08 | 54,000 |
| BOP | 9.18 | 9.36 | 9.22 | 9.34 | 1,525,000 |
| BPL | 38.33 | 38.85 | 37.88 | 38 | 23,500 |
| BROT | 3.82 | 4.35 | 3.95 | 4.01 | 111,000 |
| BRR | 3.35 | 3.5 | 3.4 | 3.5 | 24,000 |
| BTL | 111.15 | 116.7 | 108.25 | 116.7 | 2,500 |
| BUXL | 12.5 | 11.95 | 11.95 | 11.95 | 1,000 |
| BWHL | 30.5 | 31 | 31 | 31 | 4,000 |
| BYCO | 10.67 | 11.67 | 10.81 | 11.66 | 23,779,500 |
| CCM | 32 | 31.6 | 30.8 | 31.6 | 1,500 |
| CECL | 21.7 | 22.74 | 22.74 | 21.7 | 500 |
| CENI | 14.4 | 14.75 | 14.5 | 14.5 | 5,000 |
| CEPB | 26.78 | 27.9 | 26.99 | 27.52 | 216,000 |
| CFL | 25.38 | 24.15 | 24.12 | 24.12 | 16,000 |
| CHAS | 10.8 | 10.69 | 10.2 | 10.2 | 69,500 |
| CHBL | 3.86 | 4.16 | 3.65 | 3.96 | 191,000 |
| CHCC | 47.23 | 49 | 47.35 | 48.93 | 651,000 |
| CJPL | 2.12 | 2.32 | 2.1 | 2.32 | 5,500 |
| CLCPS | 1.4 | 1.43 | 1.2 | 1.39 | 1,684,500 |
| CLOV | 76.25 | 75 | 72.8 | 72.95 | 12,500 |
| CML | 6 | 6.28 | 5.71 | 5.8 | 4,992,500 |
| COLG | 1398 | 1400 | 1380 | 1397.23 | 6,700 |
| CPAL | 4.2 | 5.2 | 4.9 | 5.2 | 38,000 |
| CPL | 253.42 | 259 | 254.25 | 255.7 | 32,000 |
| CPMFI | 5.9 | 5.91 | 5.9 | 5.9 | 266,500 |
| CPPL | 37.45 | 37.51 | 37.07 | 37.13 | 10,000 |
| CRTM | 16.11 | 17.11 | 16.75 | 17.11 | 167,000 |
| CSAP | 31.06 | 32.61 | 31.4 | 32.61 | 409,500 |
| CSM | 1.78 | 1.98 | 1.82 | 1.9 | 358,000 |
| CSUML | 5.73 | 6.05 | 5.7 | 5.98 | 129,500 |
| CWSM | 7.97 | 8.97 | 7.5 | 8.5 | 83,000 |
| CYAN | 52.3 | 53 | 52.31 | 52.51 | 6,000 |
| DAWH | 35.01 | 35.43 | 34.6 | 34.74 | 799,000 |
| DBCI | 2.68 | 2.79 | 2.61 | 2.71 | 151,500 |
| DCH | 2.82 | 3.22 | 2.91 | 3.12 | 1,817,500 |
| DCL | 4.92 | 5.06 | 4.91 | 4.99 | 901,500 |
| DCM | 2.45 | 2.4 | 2.4 | 2.4 | 8,500 |
| DEL | 2.65 | 2.79 | 2.6 | 2.7 | 77,000 |
| DFML | 2.71 | 2.88 | 2.7 | 2.83 | 470,500 |
| DFSM | 3.26 | 3.48 | 3.31 | 3.35 | 167,000 |
| DGKC | 53.8 | 54.9 | 53.7 | 54.62 | 5,714,500 |
| DGKC-CDEC | 54.27 | 0 | 0 | 55.04 | 0 |
| DGKC-CFEB | 55.37 | 0 | 0 | 56.17 | 0 |
| DGKC-CJAN | 54.82 | 0 | 0 | 55.6 | 0 |
| DGKC-DEC | 54.3 | 55.2 | 54.21 | 54.98 | 2,001,500 |
| DINT | 28.78 | 30.21 | 29 | 30.21 | 31,000 |
| DKTM | 5.09 | 5 | 5 | 5 | 6,000 |
| DLL | 51.53 | 51.3 | 49 | 50.9 | 3,500 |
| DMTM | 7.5 | 8.25 | 8 | 8.25 | 1,500 |
| DNCC | 4.53 | 4.85 | 4.53 | 4.65 | 24,500 |
| DOL | 4.55 | 5.55 | 4.65 | 5.45 | 6,344,000 |
| DSFL | 2.3 | 2.38 | 2.21 | 2.32 | 1,119,500 |
| DSIL | 3.63 | 4.09 | 3.7 | 4.01 | 846,500 |
| DSL | 5.44 | 5.5 | 5.31 | 5.33 | 49,000 |
| DSML | 5.3 | 5.64 | 5.59 | 5.64 | 1,000 |
| DWSM | 3.6 | 3.65 | 3.5 | 3.62 | 81,500 |
| DWTM | 11.01 | 11.25 | 11.25 | 11.25 | 3,000 |
| DYNO | 17.01 | 17.9 | 17.18 | 17.4 | 203,000 |
| ECOP | 8.06 | 8.1 | 7.95 | 8.1 | 60,500 |
| EFLTFC3 | 97.4098 | 97.5 | 97.5 | 97.5656 | 8,000 |
| EFOODS | 91.3 | 94.99 | 91.8 | 92.83 | 5,239,500 |
| EFUG | 87 | 89 | 86.5 | 87.32 | 13,500 |
| EFUL | 88.09 | 88.9 | 86.5 | 88.9 | 2,000 |
| ELSM | 57.52 | 60.3 | 57.8 | 60.3 | 11,000 |
| EMCO | 4.88 | 4.56 | 4.5 | 4.56 | 10,500 |
| ENGRO | 98.12 | 99.73 | 97.9 | 98.57 | 5,810,200 |
| ENGRO-CDEC | 98.98 | 0 | 0 | 99.33 | 0 |
| ENGRO-CFEB | 100.98 | 0 | 0 | 101.36 | 0 |
| ENGRO-CJAN | 99.98 | 0 | 0 | 100.35 | 0 |
| ENGRO-DEC | 99 | 100.3 | 98.51 | 99.14 | 2,145,500 |
| ENGROTFC | 100.5142 | 100.5 | 100.5 | 100.5142 | 700 |
| ENGROTFC2 | 100.1952 | 101 | 101 | 100.2 | 30 |
| EPCL | 11.06 | 11.35 | 10.82 | 10.91 | 3,822,000 |
| ESBL | 3.01 | 4.01 | 3.07 | 3.86 | 935,500 |
| EWLA | 6.18 | 6.5 | 6 | 6.01 | 2,500 |
| EXIDE | 310 | 311 | 309.1 | 309.78 | 2,300 |
| FABL | 11.11 | 11.5 | 11.1 | 11.16 | 603,500 |
| FANM | 4.9 | 4.85 | 4.7 | 4.7 | 2,500 |
| FASM | 78.9 | 82.7 | 80.5 | 81.08 | 9,000 |
| FATIMA | 26.56 | 26.85 | 26.3 | 26.66 | 2,304,000 |
| FCCL | 6.82 | 6.9 | 6.77 | 6.8 | 16,210,000 |
| FCSC | 4.01 | 4.3 | 3.88 | 4.1 | 181,000 |
| FDIBL | 2.02 | 2.2 | 2 | 2.03 | 55,000 |
| FDMF | 6.41 | 6.4 | 6.25 | 6.3 | 159,000 |
| FECM | 3.65 | 3.7 | 3.6 | 3.7 | 22,000 |
| FECTC | 33.54 | 34.1 | 33.5 | 33.92 | 265,500 |
| FEM | 3.47 | 4 | 3.25 | 3.69 | 104,500 |
| FEROZ | 80.7 | 81.5 | 80.8 | 80.8 | 6,000 |
| FFBL | 36.5 | 38.29 | 36.56 | 38 | 6,715,500 |
| FFBL-CDEC | 36.82 | 0 | 0 | 38.29 | 0 |
| FFBL-CFEB | 37.56 | 0 | 0 | 39.08 | 0 |
| FFBL-CJAN | 37.19 | 0 | 0 | 38.68 | 0 |
| FFBL-DEC | 36.8 | 38.5 | 36.82 | 38.27 | 794,000 |
| FFC | 112.84 | 114.49 | 112.75 | 114.15 | 2,311,400 |
| FFC-CDEC | 113.83 | 0 | 0 | 115.03 | 0 |
| FFC-CFEB | 116.12 | 0 | 0 | 117.38 | 0 |
| FFC-CJAN | 114.97 | 0 | 0 | 116.21 | 0 |
| FFC-DEC | 113.8 | 115.7 | 113.65 | 115.05 | 226,000 |
| FFLM | 2.64 | 2.75 | 2.65 | 2.65 | 20,000 |
| FHAM | 8.39 | 8.75 | 8.39 | 8.69 | 196,000 |
| FHBM | 9.5 | 9.7 | 9.5 | 9.7 | 19,500 |
| FIBLM | 1.9 | 1.99 | 1.84 | 1.99 | 11,000 |
| FIMM | 52.74 | 52.9 | 52.9 | 52.9 | 500 |
| FLYNG | 4.15 | 4.29 | 4.07 | 4.22 | 260,500 |
| FNBM | 5.49 | 5.45 | 5.35 | 5.35 | 60,500 |
| FNEL | 4.4 | 4.41 | 4.1 | 4.18 | 36,000 |
| FPJM | 3.6 | 3.98 | 3.97 | 3.98 | 2,000 |
| FRCL | 4 | 4 | 4 | 4 | 1,000 |
| FRSM | 29.7 | 30 | 29 | 29.99 | 2,500 |
| FTSM | 1.8 | 1.6 | 1.6 | 1.6 | 3,500 |
| FUDLM | 8.5 | 8.5 | 7.8 | 8.5 | 14,500 |
| GADT | 117.26 | 123.12 | 117 | 120.44 | 187,500 |
| GAMON | 3.28 | 3.59 | 3.29 | 3.4 | 19,500 |
| GASF | 6.13 | 6.24 | 6.05 | 6.15 | 207,500 |
| GATI | 115 | 116 | 116 | 116 | 0 |
| GATM | 22.15 | 22 | 21.8 | 22 | 20,500 |
| GATMR | 11 | 11 | 11 | 11 | 1,000 |
| GFIL | 6 | 6.25 | 5.7 | 5.7 | 3,000 |
| GGL | 14.03 | 14.25 | 13.83 | 13.9 | 357,500 |
| GHGL | 50.82 | 51.5 | 51 | 51 | 88,500 |
| GHNI | 11.1 | 11.35 | 10.7 | 11 | 11,500 |
| GHNL | 5 | 5.1 | 4.8 | 4.99 | 51,000 |
| GLAXO | 71.25 | 72.48 | 71 | 71.05 | 111,000 |
| GRAYS | 63.44 | 66.61 | 66.61 | 66.61 | 1,000 |
| GSPM | 7 | 7.19 | 6.53 | 7.19 | 23,000 |
| GTYR | 25.2 | 25.05 | 24.8 | 24.85 | 20,500 |
| GUSM | 5.91 | 6 | 5.9 | 6 | 8,000 |
| GVGL | 19.59 | 18.59 | 18.59 | 18.59 | 1,000 |
| GWLC | 9.7 | 10.1 | 9 | 9.58 | 35,500 |
| HABSM | 27.57 | 27.88 | 27.6 | 27.77 | 52,000 |
| HADC | 2.28 | 2.99 | 2.4 | 2.68 | 316,000 |
| HAL | 24.15 | 25.35 | 25 | 25.35 | 45,000 |
| HBL | 113.56 | 116.4 | 114 | 115.94 | 617,800 |
| HCAR | 19.65 | 20.65 | 19.75 | 19.9 | 898,000 |
| HICL | 12.66 | 12.88 | 12.7 | 12.7 | 36,500 |
| HINO | 82 | 83.49 | 82 | 82.13 | 4,000 |
| HINOON | 40.3 | 40 | 39.75 | 39.89 | 12,500 |
| HIRAT | 13 | 14 | 13.25 | 14 | 169,500 |
| HMB | 19 | 19 | 18.9 | 19 | 218,500 |
| HMIM | 4.5 | 4.2 | 3.8 | 3.8 | 4,500 |
| HSPI | 19.88 | 20 | 19.99 | 20 | 8,000 |
| HUBC | 45.16 | 45.75 | 44.82 | 45.62 | 1,421,000 |
| HUBC-CDEC | 45.55 | 0 | 0 | 45.97 | 0 |
| HUBC-CFEB | 46.47 | 0 | 0 | 46.91 | 0 |
| HUBC-CJAN | 46.01 | 0 | 0 | 46.44 | 0 |
| HUBC-DEC | 45.62 | 45.85 | 45.4 | 45.74 | 45,000 |
| HUMNL | 21.85 | 22.94 | 22.9 | 22.94 | 3,000 |
| IBFL | 48.35 | 48 | 48 | 48 | 1,000 |
| IBLHL | 25.5 | 26.5 | 25.95 | 26 | 32,000 |
| ICCT | 3.67 | 3.84 | 3.5 | 3.79 | 37,000 |
| ICI | 175 | 175.95 | 174.5 | 175 | 7,500 |
| ICIBL | 1.51 | 1.7 | 1.5 | 1.68 | 1,052,500 |
| IDRT | 11.49 | 12.44 | 11.5 | 11.94 | 37,500 |
| IDSM | 15.15 | 15.4 | 15 | 15.25 | 3,000 |
| IDYM | 590 | 619.5 | 560.5 | 567.13 | 1,400 |
| IFSL | 11.25 | 12 | 11.99 | 12 | 7,500 |
| IGIBL | 2.18 | 2.35 | 2.13 | 2.31 | 1,112,000 |
| IGIIL | 120.51 | 121 | 118.75 | 120.65 | 41,000 |
| ILTM | 1040 | 1092 | 1040 | 1092 | 200 |
| INDU | 263.6 | 265 | 264 | 264.38 | 4,600 |
| INIL | 33.16 | 34.81 | 33.35 | 34.37 | 2,010,500 |
| INKL | 7.76 | 8.76 | 7 | 8.29 | 10,000 |
| ISL | 11.87 | 12.5 | 11.71 | 12.28 | 378,000 |
| ISTM | 17 | 18 | 17.25 | 18 | 46,500 |
| JDMT | 45 | 47 | 45 | 45 | 19,000 |
| JGICL | 70.55 | 69.5 | 69.5 | 69.5 | 500 |
| JKSM | 28.98 | 29.85 | 29.85 | 28.98 | 500 |
| JLICL | 92.6 | 92.55 | 92.55 | 92.55 | 500 |
| JOPP | 9.05 | 9 | 9 | 9 | 500 |
| JPGL | 1.92 | 2 | 1.88 | 1.94 | 494,000 |
| JSBL | 6.33 | 6.58 | 6.33 | 6.36 | 6,916,500 |
| JSCL | 18.77 | 18.98 | 18.45 | 18.55 | 6,581,000 |
| JSGCL | 37 | 37.25 | 35.6 | 36 | 17,500 |
| JSGF | 8.48 | 8.89 | 8.4 | 8.6 | 293,000 |
| JSIL | 9.01 | 9.15 | 8.86 | 8.89 | 850,000 |
| JSVFL | 8.81 | 8.91 | 8.72 | 8.81 | 352,000 |
| JUBS | 5.02 | 5.65 | 5.65 | 5.65 | 1,000 |
| KAPCO | 48.51 | 48.9 | 48.35 | 48.83 | 108,500 |
| KASBB | 2.45 | 2.6 | 2.5 | 2.5 | 42,500 |
| KASBM | 4 | 4.2 | 4.15 | 4.2 | 5,000 |
| KASBSL | 5.3 | 5.49 | 5.2 | 5.45 | 180,000 |
| KCL | 7 | 7 | 7 | 7 | 500 |
| KESC | 6.63 | 6.7 | 6.56 | 6.59 | 2,509,000 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KHTC | 66.53 | 69.85 | 69.85 | 69.85 | 0 |
| KML | 9.35 | 10 | 9.4 | 9.88 | 138,500 |
| KOHC | 63.79 | 64.75 | 63.01 | 63.88 | 537,000 |
| KOHE | 22.85 | 23 | 22.5 | 23 | 72,000 |
| KOHP | 3.26 | 3.6 | 3.1 | 3.4 | 37,000 |
| KOHTM | 15.36 | 16.19 | 15.25 | 15.85 | 126,500 |
| KOIL | 3.8 | 4.25 | 3.75 | 4.16 | 781,500 |
| KOSM | 8.12 | 8.2 | 7.99 | 8.2 | 5,500 |
| KSE30-DEC | 13503 | 13633 | 13540 | 13623 | 1,745 |
| KSTM | 2.55 | 2.98 | 2.3 | 2.3 | 11,500 |
| KTML | 16.66 | 17.66 | 16.8 | 17.66 | 1,919,500 |
| LINDE | 150 | 151 | 151 | 151 | 300 |
| LOTPTA | 7.23 | 7.44 | 7.2 | 7.33 | 7,724,000 |
| LOTPTA-DEC | 7.3 | 7.9 | 7.3 | 7.4 | 411,500 |
| LPCL | 5.24 | 5.36 | 5.2 | 5.28 | 1,870,000 |
| LUCK | 143.7 | 148.1 | 143.8 | 147.03 | 4,360,200 |
| LUCK-CDEC | 144.95 | 0 | 0 | 148.17 | 0 |
| LUCK-CFEB | 147.88 | 0 | 0 | 151.19 | 0 |
| LUCK-CJAN | 146.42 | 0 | 0 | 149.68 | 0 |
| LUCK-DEC | 144.8 | 148.39 | 144.95 | 147.47 | 331,500 |
| MACFL | 24.11 | 24.7 | 24 | 24 | 61,500 |
| MARI | 99.22 | 100.25 | 99.1 | 99.19 | 49,000 |
| MBF | 10.84 | 10.9 | 10.65 | 10.65 | 17,500 |
| MCB | 192.73 | 202.36 | 192.5 | 201.1 | 994,200 |
| MCB-CDEC | 194.41 | 0 | 0 | 202.65 | 0 |
| MCB-CFEB | 198.34 | 0 | 0 | 206.79 | 0 |
| MCB-CJAN | 196.38 | 0 | 0 | 204.72 | 0 |
| MCB-DEC | 194.32 | 203.94 | 194 | 202.99 | 125,000 |
| MDTL | 4.65 | 4.9 | 4.5 | 4.9 | 22,500 |
| MEBL | 29.79 | 29.8 | 29.7 | 29.78 | 4,000 |
| MEHT | 99.5 | 100.5 | 100 | 100.46 | 6,700 |
| MFTM | 3.54 | 3.88 | 3.5 | 3.54 | 44,000 |
| MIRKS | 48.55 | 48.5 | 47.5 | 47.56 | 3,500 |
| MLCF | 14.31 | 14.75 | 14.3 | 14.43 | 5,024,500 |
| MODAM | 1.81 | 2 | 1.8 | 1.9 | 52,500 |
| MQTM | 19 | 20 | 18.65 | 20 | 142,000 |
| MRNS | 50.33 | 50.4 | 49.6 | 49.6 | 1,500 |
| MSOT | 29 | 30.25 | 29.11 | 29.25 | 22,000 |
| MTIL | 2.39 | 2.7 | 2.35 | 2.64 | 27,500 |
| MTL | 548.21 | 549.5 | 542.1 | 543.75 | 15,600 |
| MUBT | 2.88 | 3 | 2.82 | 3 | 18,000 |
| MUCL | 28 | 28 | 27.95 | 27.95 | 1,500 |
| MWMP | 4.05 | 4.2 | 4.1 | 4.1 | 35,500 |
| MZSM | 6.02 | 6.01 | 5.86 | 5.88 | 12,500 |
| NAGC | 52 | 54.6 | 52.9 | 54.1 | 8,500 |
| NATF | 292.29 | 298 | 277.68 | 282.33 | 38,700 |
| NBP | 49.82 | 50.42 | 49.85 | 50.26 | 3,490,000 |
| NBP-CDEC | 50.26 | 0 | 0 | 50.65 | 0 |
| NBP-CFEB | 51.27 | 0 | 0 | 51.68 | 0 |
| NBP-CJAN | 50.76 | 0 | 0 | 51.17 | 0 |
| NBP-DEC | 50.15 | 50.74 | 50.25 | 50.62 | 885,500 |
| NCL | 32.22 | 33.83 | 32.23 | 33.83 | 3,497,000 |
| NCPL | 19.96 | 20.49 | 20 | 20.27 | 2,471,000 |
| NETSOL | 18.84 | 19.49 | 18.8 | 19.29 | 1,147,000 |
| NEXT | 5.26 | 5.63 | 5.22 | 5.22 | 1,000 |
| NIB | 2.35 | 2.4 | 2.31 | 2.38 | 2,295,000 |
| NIBTFC | 100.8611 | 0 | 0 | 100.8611 | 0 |
| NICL | 3.68 | 4.35 | 3.75 | 4.27 | 6,467,000 |
| NML | 64.22 | 65.75 | 64.3 | 65.1 | 7,009,500 |
| NML-CDEC | 64.78 | 0 | 0 | 65.6 | 0 |
| NML-CFEB | 66.09 | 0 | 0 | 66.94 | 0 |
| NML-CJAN | 65.44 | 0 | 0 | 66.27 | 0 |
| NML-DEC | 64.75 | 66.1 | 65 | 65.57 | 1,318,000 |
| NONS | 27 | 28 | 27.1 | 27.6 | 20,000 |
| NOPK | 42.15 | 44.06 | 42.2 | 43.42 | 2,000 |
| NOPKNV | 23.5832 | 22.41 | 22.41 | 22.41 | 1,000 |
| NPL | 19.46 | 19.7 | 19.15 | 19.23 | 334,000 |
| NRL | 215.52 | 217.25 | 215.5 | 216.4 | 75,600 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 188.99 | 189.5 | 187.8 | 188.16 | 83,600 |
| OGDC-CDEC | 190.64 | 0 | 0 | 189.61 | 0 |
| OGDC-CFEB | 194.49 | 0 | 0 | 193.49 | 0 |
| OGDC-CJAN | 192.57 | 0 | 0 | 191.55 | 0 |
| OGDC-DEC | 186.93 | 186.5 | 186.3 | 186.33 | 1,500 |
| OLPL | 14.37 | 14.8 | 14.01 | 14.57 | 9,500 |
| OLSM | 5.82 | 6 | 5.75 | 5.85 | 11,000 |
| OLTM | 7.96 | 8.25 | 7.95 | 7.95 | 4,000 |
| PACE | 3.01 | 3.12 | 3.03 | 3.04 | 583,000 |
| PAEL | 8.21 | 8.46 | 8.1 | 8.26 | 915,000 |
| PAKD | 59.5 | 59.99 | 59.1 | 59.4 | 1,500 |
| PAKL | 4.42 | 5.35 | 5.16 | 5.16 | 3,500 |
| PAKMI | 1.8 | 2.04 | 1.92 | 1.99 | 51,500 |
| PAKRI | 24.28 | 24.7 | 24.1 | 24.37 | 347,500 |
| PAKT | 71.21 | 71.25 | 70.12 | 70.65 | 14,500 |
| PASL | 3.29 | 3.55 | 3.27 | 3.42 | 1,185,500 |
| PASM | 9.33 | 9.5 | 9.25 | 9.4 | 16,500 |
| PCAL | 47.5 | 48 | 47.05 | 47.05 | 3,000 |
| PECO | 47.5 | 49.85 | 49.85 | 49.85 | 500 |
| PEF | 9.19 | 9.2 | 9.1 | 9.12 | 34,500 |
| PGCL | 158.63 | 166.56 | 163.9 | 166.56 | 5,100 |
| PGF | 15.05 | 15.24 | 15 | 15.18 | 358,000 |
| PIAA | 2.58 | 3.58 | 2.7 | 3.58 | 14,418,500 |
| PICT | 201.06 | 211.11 | 203 | 211.11 | 33,400 |
| PIF | 7.44 | 7.54 | 7.05 | 7.4 | 310,500 |
| PINL | 8.58 | 9 | 8.71 | 8.93 | 47,500 |
| PIOC | 18.5 | 18.63 | 18.3 | 18.51 | 41,500 |
| PKGI | 15.8 | 16.7 | 16.7 | 16.7 | 500 |
| PKGP | 20.71 | 21.35 | 20.5 | 20.97 | 434,500 |
| PKGS | 157.62 | 160 | 158 | 159.04 | 7,500 |
| PMI | 2.24 | 2.65 | 2.29 | 2.5 | 3,931,000 |
| PMRS | 58.66 | 61.59 | 61.59 | 61.59 | 500 |
| PMTFC6 | 98.8731 | 0 | 0 | 98.8731 | 0 |
| PNGRS | 3.57 | 3.55 | 3.5 | 3.5 | 3,000 |
| PNSC | 29.06 | 30.51 | 30.51 | 30.51 | 10,500 |
| POL | 422.08 | 423.5 | 421.07 | 421.53 | 90,500 |
| POL-CDEC | 425.77 | 0 | 0 | 424.78 | 0 |
| POL-CFEB | 434.37 | 0 | 0 | 433.46 | 0 |
| POL-CJAN | 430.07 | 0 | 0 | 429.12 | 0 |
| POL-DEC | 424.51 | 424.9 | 424.2 | 424.9 | 4,500 |
| POML | 51.34 | 53.9 | 53.9 | 53.9 | 3,500 |
| PPL | 175.77 | 176.75 | 175.65 | 176.36 | 529,800 |
| PPL-CDEC | 177.3 | 0 | 0 | 177.72 | 0 |
| PPL-CFEB | 180.89 | 0 | 0 | 181.35 | 0 |
| PPL-CJAN | 179.1 | 0 | 0 | 179.54 | 0 |
| PPL-DEC | 177.42 | 177.8 | 175.5 | 177.5 | 41,500 |
| PPP | 40.8 | 40.9 | 40 | 40.9 | 3,000 |
| PRL | 69.5 | 71.1 | 70 | 70.45 | 63,000 |
| PRWM | 27.23 | 28.59 | 28 | 28.59 | 17,500 |
| PSMC | 86.49 | 87 | 86 | 86.24 | 23,500 |
| PSO | 230.28 | 232.8 | 230.1 | 230.45 | 1,266,800 |
| PSO-CDEC | 232.29 | 0 | 0 | 232.23 | 0 |
| PSO-CFEB | 236.98 | 0 | 0 | 236.97 | 0 |
| PSO-CJAN | 234.64 | 0 | 0 | 234.6 | 0 |
| PSO-DEC | 232 | 234.3 | 232 | 232.1 | 211,000 |
| PSYL | 19.47 | 19.49 | 19 | 19.49 | 1,500 |
| PTC | 17.01 | 17.64 | 17 | 17.3 | 8,072,000 |
| PTC-CDEC | 17.16 | 0 | 0 | 17.43 | 0 |
| PTC-CFEB | 17.51 | 0 | 0 | 17.79 | 0 |
| PTC-CJAN | 17.33 | 0 | 0 | 17.61 | 0 |
| PTC-DEC | 17.12 | 17.72 | 17.2 | 17.4 | 991,000 |
| QUICE | 11.32 | 11.6 | 11.1 | 11.2 | 1,889,500 |
| RAVT | 3.76 | 4.18 | 3.66 | 3.77 | 296,000 |
| RCML | 47 | 49.35 | 49.3 | 49.35 | 1,500 |
| REDCO | 4.5 | 4.59 | 4.4 | 4.41 | 6,500 |
| REWM | 20 | 21 | 20.9 | 21 | 8,000 |
| RICL | 9.74 | 10 | 9.61 | 9.61 | 3,000 |
| RUBY | 4.25 | 4.9 | 3.5 | 4.9 | 6,000 |
| RUPL | 26.55 | 27.85 | 25.95 | 26.01 | 21,500 |
| SAIF | 25.11 | 26.24 | 25.25 | 25.78 | 248,500 |
| SALT | 122.65 | 128.78 | 128.78 | 128.78 | 0 |
| SANE | 4.31 | 5.31 | 3.41 | 5.31 | 90,000 |
| SARC | 4.9 | 5.9 | 4.8 | 5.9 | 43,000 |
| SASML | 8.3 | 8.5 | 8.45 | 8.5 | 1,000 |
| SAZEW | 21.31 | 21.66 | 21.11 | 21.29 | 6,500 |
| SBL | 2.72 | 2.74 | 2.65 | 2.71 | 89,000 |
| SCBPL | 12.55 | 12.55 | 12.1 | 12.35 | 19,500 |
| SCM | 12.48 | 12.51 | 12.48 | 12.51 | 18,000 |
| SEARL | 43.75 | 44.5 | 43.46 | 44.28 | 119,500 |
| SEL | 23.5 | 24.67 | 22.6 | 24.67 | 37,000 |
| SEPCO | 1.48 | 1.64 | 1.46 | 1.49 | 597,500 |
| SEPL | 51.5 | 53 | 52.5 | 52.5 | 8,500 |
| SFAT | 8.2 | 7.6 | 7.45 | 7.6 | 1,000 |
| SGML | 12.2 | 13.2 | 12.5 | 13.2 | 194,500 |
| SGPL | 3.28 | 3.4 | 2.9 | 2.96 | 41,000 |
| SHCI | 4.01 | 4 | 3.6 | 3.91 | 150,000 |
| SHCM | 17.19 | 18.095 | 18.095 | 18.095 | 0 |
| SHDT | 34.1557 | 35.86 | 35.86 | 35.86 | 500 |
| SHEL | 136.99 | 137.9 | 136.5 | 136.84 | 14,900 |
| SHEZ | 446.96 | 460 | 449 | 455 | 5,300 |
| SHFA | 43.25 | 42.1 | 42.05 | 42.1 | 1,500 |
| SHJS | 87.39 | 91.75 | 83.03 | 90.99 | 7,500 |
| SHNI | 9.52 | 10.52 | 10.5 | 10.52 | 2,000 |
| SHSML | 15.34 | 15.75 | 15 | 15.75 | 9,000 |
| SIBL | 5 | 4.88 | 4.5 | 4.65 | 27,000 |
| SIEM | 747 | 750 | 745 | 749 | 22,850 |
| SILK | 2.33 | 2.35 | 2.26 | 2.32 | 774,500 |
| SING | 17.5 | 17.75 | 17.74 | 17.75 | 1,000 |
| SITC | 171.81 | 173.5 | 171.5 | 173.16 | 3,300 |
| SJTM | 6.3 | 6.01 | 5.32 | 6.01 | 2,500 |
| SKFL | 12.06 | 13.06 | 12.7 | 13.06 | 60,500 |
| SKRS | 4.35 | 4.34 | 4 | 4 | 6,500 |
| SLYT | 26.16 | 27.46 | 26.2 | 27.46 | 76,500 |
| SMBL | 3.11 | 3.18 | 3.08 | 3.13 | 513,000 |
| SMCPL | 9.8 | 9.81 | 9.42 | 9.61 | 2,500 |
| SMTM | 8.3 | 8.6 | 8 | 8.13 | 97,000 |
| SNAI | 53.4 | 52.75 | 52.75 | 52.75 | 1,000 |
| SNBL | 8.28 | 8.45 | 8.27 | 8.39 | 1,178,000 |
| SNGP | 26.18 | 27.2 | 25.9 | 26.07 | 4,200,000 |
| SNL | 3 | 3 | 3 | 3 | 13,000 |
| SPL | 10.9 | 11.9 | 10.8 | 11.71 | 2,400,000 |
| SPLC | 1.63 | 2 | 1.5 | 1.96 | 274,500 |
| SRVI | 171.85 | 172.5 | 168.01 | 170.68 | 1,400 |
| SSGC | 22.59 | 23.71 | 22.76 | 23.43 | 2,097,000 |
| SSIC | 8.35 | 8.2 | 8 | 8.2 | 11,500 |
| SSML | 9.07 | 9.5 | 9.05 | 9.22 | 364,000 |
| STJT | 36.3 | 38 | 37.4 | 38 | 10,500 |
| STML | 44.6 | 46.83 | 45.25 | 46.38 | 13,500 |
| STPL | 8.18 | 9.18 | 8.39 | 8.95 | 658,000 |
| SURC | 58.01 | 60.91 | 59 | 60.88 | 21,500 |
| SUTM | 155 | 160 | 155 | 160 | 2,000 |
| SYMC | 13.5 | 13.5 | 13.5 | 13.5 | 500 |
| SZTM | 31.38 | 31.88 | 29.82 | 31 | 15,500 |
| TATM | 35 | 36.75 | 34.3 | 36.75 | 322,500 |
| TCLTC | 33.11 | 33.17 | 32.77 | 32.77 | 15,000 |
| TDIL | 8.77 | 8.77 | 8.4 | 8.67 | 73,000 |
| TELE | 2.51 | 2.71 | 2.47 | 2.55 | 3,513,000 |
| TELETFC | 89.93 | 0 | 0 | 89.93 | 0 |
| TGL | 18.16 | 18.3 | 18.1 | 18.27 | 9,500 |
| THALL | 115.73 | 116.5 | 114.65 | 116.5 | 7,000 |
| THCCL | 20.25 | 21.26 | 19.6 | 21.25 | 8,500 |
| TPL | 8.4 | 8.5 | 8.5 | 8.5 | 500 |
| TREET | 68 | 68.97 | 68 | 68.31 | 9,500 |
| TREI | 2.69 | 2.78 | 2.56 | 2.72 | 48,000 |
| TRG | 4.48 | 4.59 | 4.36 | 4.43 | 2,291,000 |
| TRIBL | 1.37 | 2.37 | 1.42 | 2.37 | 453,000 |
| TRIPF | 200 | 198 | 197.5 | 198 | 900 |
| TRPOL | 2.4 | 2.48 | 2.32 | 2.32 | 3,500 |
| TSBL | 3.15 | 3.24 | 2.75 | 2.95 | 10,500 |
| TSMF | 1.87 | 1.76 | 1.71 | 1.71 | 14,000 |
| TSPL | 1.79 | 1.75 | 1.62 | 1.68 | 122,500 |
| UBL | 83.44 | 84.85 | 83.49 | 83.82 | 761,500 |
| UBL-CDEC | 84.17 | 0 | 0 | 84.47 | 0 |
| UBL-CFEB | 85.87 | 0 | 0 | 86.19 | 0 |
| UBL-CJAN | 85.02 | 0 | 0 | 85.33 | 0 |
| UBL-DEC | 84.08 | 85.3 | 84.13 | 84.53 | 134,500 |
| UBLTFC4 | 102.6468 | 0 | 0 | 102.6927 | 0 |
| ULEVER | 9803.56 | 9999 | 9800 | 9953.45 | 2,180 |
| UNIC | 15.26 | 16.05 | 14.45 | 14.53 | 70,000 |
| UPFL | 4190 | 4380 | 4200 | 4290 | 40 |
| UVIC | 3.35 | 3.65 | 3.65 | 3.65 | 500 |
| WAHN | 43.97 | 44 | 43.01 | 43.23 | 30,000 |
| WTCL | 2.72 | 2.92 | 2.76 | 2.87 | 614,000 |
| WTL | 2.42 | 2.61 | 2.4 | 2.56 | 1,643,500 |
| WYETH | 934.5 | 920 | 916 | 916 | 150 |
| YOUW | 4.24 | 4.4 | 3.72 | 4.3 | 82,500 |
| ZAHT | 15.89 | 16.89 | 16.89 | 16.89 | 1,500 |
| ZTL | 4.8 | 5.3 | 4.85 | 5.25 | 25,000 |
KSE EOD Daily Share Price Data - 06/12/2012
No comments:
Post a Comment