| For: December 14, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 5.85 | 6.14 | 5.86 | 6 | 15,500 |
| ABL | 74.01 | 74.4 | 74.01 | 74.01 | 1,500 |
| ABOT | 227.5 | 225.1 | 225 | 225.1 | 400 |
| ACPL | 100.51 | 100.25 | 99.5 | 99.53 | 39,000 |
| ADMM | 30 | 31 | 31 | 30 | 1,000 |
| ADOS | 10.85 | 11.3 | 10.9 | 11.01 | 53,000 |
| AGIL | 80.32 | 80.25 | 79.01 | 80.25 | 8,000 |
| AGL | 11.65 | 11.6 | 11.3 | 11.55 | 29,000 |
| AGSML | 15.18 | 15.1 | 15.1 | 15.1 | 0 |
| AGTL | 248.07 | 255 | 249.5 | 252.79 | 21,900 |
| AHCL | 25.64 | 25.85 | 25.5 | 25.69 | 206,500 |
| AHCL-CDEC | 25.77 | 0 | 0 | 25.81 | 0 |
| AHCL-CFEB | 26.3 | 0 | 0 | 26.35 | 0 |
| AHCL-CJAN | 26.04 | 0 | 0 | 26.08 | 0 |
| AHCL-DEC | 25.76 | 25.9 | 25.8 | 25.86 | 98,000 |
| AHI | 15.5 | 15.95 | 15.5 | 15.5 | 6,000 |
| AHL | 31.27 | 32.5 | 30.55 | 31.68 | 114,000 |
| AICL | 71.4 | 72.49 | 71.1 | 71.94 | 432,500 |
| AICL-CDEC | 71.77 | 0 | 0 | 72.29 | 0 |
| AICL-CFEB | 73.25 | 0 | 0 | 73.78 | 0 |
| AICL-CJAN | 72.51 | 0 | 0 | 73.03 | 0 |
| AICL-DEC | 71.67 | 72.6 | 71.16 | 72.19 | 69,500 |
| AKBL | 16.82 | 16.9 | 16.66 | 16.79 | 353,000 |
| AKBL-CDEC | 16.91 | 0 | 0 | 16.87 | 0 |
| AKBL-CFEB | 17.26 | 0 | 0 | 17.22 | 0 |
| AKBL-CJAN | 17.08 | 0 | 0 | 17.05 | 0 |
| AKBL-DEC | 17 | 17 | 16.85 | 16.85 | 77,000 |
| AKDCL | 39.01 | 40.96 | 39.5 | 40.96 | 46,000 |
| AKGL | 13 | 13.5 | 12.5 | 13.25 | 7,000 |
| AKZO | 84 | 84 | 83.01 | 83.99 | 66,700 |
| ALICO | 35.75 | 37.25 | 37.25 | 35.75 | 500 |
| ALTN | 9 | 9.99 | 8.85 | 9.33 | 8,500 |
| AMBL | 13 | 12.99 | 12.31 | 12.53 | 32,500 |
| AMTEX | 2.68 | 2.75 | 2.6 | 2.61 | 108,000 |
| ANL | 8.31 | 8.49 | 8.15 | 8.18 | 1,789,500 |
| APL | 515.6 | 516 | 516 | 516 | 500 |
| APOT | 17.4 | 16.4 | 16.4 | 16.4 | 2,000 |
| ASL | 10.8 | 10.75 | 10.6 | 10.75 | 4,000 |
| ASLPS | 9.66 | 9.92 | 9.92 | 9.92 | 500 |
| ASTM | 2.2147 | 2.7965 | 2.7965 | 2.7965 | 0 |
| ATBA | 227.9 | 230 | 227 | 229.1 | 800 |
| ATFF | 9.4 | 9.4 | 9.4 | 9.4 | 10,000 |
| ATIL | 46 | 47.44 | 46.4 | 46.41 | 6,500 |
| ATLH | 144.75 | 145.89 | 144.25 | 144.76 | 7,600 |
| ATRL | 170.79 | 175.25 | 171 | 173.31 | 1,679,800 |
| ATRL-CDEC | 171.68 | 0 | 0 | 174.15 | 0 |
| ATRL-CFEB | 175.22 | 0 | 0 | 177.75 | 0 |
| ATRL-CJAN | 173.45 | 0 | 0 | 175.95 | 0 |
| ATRL-DEC | 171.57 | 175.75 | 171.9 | 174.14 | 765,500 |
| BAFL | 16.88 | 17.04 | 16.8 | 16.97 | 426,000 |
| BAFL-CDEC | 16.97 | 0 | 0 | 17.05 | 0 |
| BAFL-CFEB | 17.32 | 0 | 0 | 17.4 | 0 |
| BAFL-CJAN | 17.14 | 0 | 0 | 17.23 | 0 |
| BAFL-DEC | 17 | 17.1 | 16.88 | 17 | 132,000 |
| BAHL | 32.51 | 32.99 | 32.42 | 32.62 | 150,000 |
| BAHL-CDEC | 32.68 | 0 | 0 | 32.78 | 0 |
| BAHL-CFEB | 33.35 | 0 | 0 | 33.46 | 0 |
| BAHL-CJAN | 33.02 | 0 | 0 | 33.12 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 9.6 | 10.6 | 9.75 | 10.6 | 43,500 |
| BATA | 1470 | 1528.5 | 1398 | 1490 | 550 |
| BCL | 40.7 | 40.99 | 40.99 | 40.99 | 500 |
| BCML | 30.48 | 30 | 30 | 30 | 4,000 |
| BERG | 20.94 | 21.98 | 21 | 21.98 | 195,500 |
| BGL | 6.19 | 6.98 | 5.76 | 6.7 | 113,000 |
| BHAT | 265.25 | 270 | 270 | 270 | 100 |
| BILF | 7.01 | 7 | 7 | 7 | 1,500 |
| BIPL | 9.11 | 9.45 | 9.15 | 9.41 | 322,500 |
| BNWM | 48.99 | 51.43 | 50.9 | 51.43 | 12,000 |
| BOK | 7.61 | 7.69 | 7.4 | 7.5 | 14,500 |
| BOP | 9.26 | 9.56 | 9.34 | 9.39 | 3,936,000 |
| BPL | 37.39 | 36.99 | 36.5 | 36.95 | 10,000 |
| BROT | 3.7 | 3.78 | 3.7 | 3.74 | 7,000 |
| BRR | 3.3 | 3.4 | 3.24 | 3.24 | 20,000 |
| BUXL | 12.99 | 13.99 | 12.6 | 13.99 | 31,000 |
| BWCL | 35.7 | 34 | 34 | 34 | 1,000 |
| BWHL | 30.75 | 31.5 | 29.8 | 29.9 | 12,500 |
| BYCO | 11.42 | 11.7 | 11.21 | 11.31 | 4,016,500 |
| CCM | 33.18 | 33.2 | 33.2 | 33.2 | 1,000 |
| CENI | 14 | 14.4 | 14.4 | 14.4 | 500 |
| CEPB | 24.93 | 25.2 | 24.9 | 25.06 | 42,000 |
| CFL | 20.8 | 21.84 | 21.84 | 21.84 | 6,000 |
| CHAS | 10.91 | 11.3 | 10.65 | 10.83 | 25,500 |
| CHBL | 3.57 | 3.91 | 3.3 | 3.36 | 70,000 |
| CHCC | 48.39 | 49.2 | 47.5 | 48.1 | 189,000 |
| CJPL | 2.06 | 2 | 1.95 | 1.96 | 12,500 |
| CLCPS | 1.42 | 1.45 | 1.38 | 1.42 | 95,500 |
| CLOV | 68.49 | 70.74 | 69.65 | 70.74 | 4,000 |
| CML | 5.5 | 5.65 | 5.27 | 5.3 | 641,000 |
| COLG | 1500 | 1450 | 1425 | 1427 | 850 |
| CPAL | 9.19 | 10.19 | 9.9 | 10.19 | 21,000 |
| CPL | 259 | 258 | 255.05 | 256.01 | 1,500 |
| CPPL | 38.38 | 39.9 | 38.5 | 39.23 | 47,000 |
| CSAP | 35.5 | 36 | 35.25 | 35.32 | 17,000 |
| CSM | 2.02 | 2.05 | 1.9 | 1.99 | 9,500 |
| CSUML | 6.76 | 6.84 | 6.35 | 6.38 | 212,500 |
| CWSM | 7.45 | 8.45 | 7.5 | 8.43 | 24,500 |
| CYAN | 52.16 | 52.82 | 51.75 | 52.5 | 12,500 |
| DAWH | 34.16 | 34.3 | 33.75 | 33.84 | 596,000 |
| DBCI | 2.61 | 2.89 | 2.62 | 2.65 | 34,000 |
| DCH | 2.8 | 2.95 | 2.75 | 2.9 | 21,000 |
| DCL | 4.74 | 4.85 | 4.7 | 4.76 | 1,613,000 |
| DCM | 2.55 | 2.88 | 2.88 | 2.88 | 500 |
| DEL | 2.36 | 2.48 | 2.3 | 2.34 | 39,500 |
| DFML | 2.98 | 3.06 | 2.85 | 2.9 | 147,500 |
| DFSM | 3.7 | 4 | 3.6 | 3.69 | 12,500 |
| DGKC | 54.24 | 54.95 | 54.2 | 54.4 | 8,220,000 |
| DGKC-CDEC | 54.52 | 0 | 0 | 54.66 | 0 |
| DGKC-CFEB | 55.65 | 0 | 0 | 55.79 | 0 |
| DGKC-CJAN | 55.08 | 0 | 0 | 55.23 | 0 |
| DGKC-DEC | 54.46 | 55.17 | 54.4 | 54.68 | 3,995,000 |
| DINT | 30.01 | 31.15 | 30.5 | 31.01 | 82,500 |
| DKTM | 5.22 | 4.98 | 4.22 | 4.22 | 3,000 |
| DLL | 49.75 | 50 | 48.6 | 49.19 | 15,000 |
| DMTX | 8.45 | 9.45 | 9.4 | 9.45 | 3,000 |
| DNCC | 4.19 | 4.5 | 4.25 | 4.49 | 10,500 |
| DOL | 5.77 | 5.8 | 5.42 | 5.47 | 538,500 |
| DSFL | 2.3 | 2.3 | 2.24 | 2.25 | 158,500 |
| DSIL | 3.58 | 3.77 | 3.61 | 3.64 | 202,000 |
| DSL | 5.3 | 5.45 | 5.15 | 5.2 | 35,500 |
| DWAE | 3.3 | 3.26 | 3 | 3 | 474,500 |
| DWSM | 3.85 | 3.9 | 3.6 | 3.64 | 184,000 |
| DWTM | 10.55 | 11.5 | 10.55 | 11.5 | 1,000 |
| DYNO | 17.27 | 17.39 | 17.29 | 17.29 | 1,000 |
| ECOP | 8.25 | 8.5 | 8.02 | 8.21 | 17,000 |
| EFLTFC3 | 97.5656 | 97.8 | 97.8 | 97.566 | 30 |
| EFLTFC4 | 89 | 0 | 0 | 89 | 0 |
| EFOODS | 93.49 | 94.3 | 92.41 | 92.59 | 1,102,000 |
| EFUG | 86.02 | 88 | 86 | 86.86 | 15,500 |
| ELSM | 56.26 | 57.5 | 56.25 | 56.25 | 5,000 |
| EMCO | 3.88 | 4.18 | 3.61 | 3.95 | 32,000 |
| ENGRO | 95.14 | 95.99 | 93.01 | 93.93 | 3,134,200 |
| ENGRO-CDEC | 95.63 | 0 | 0 | 94.38 | 0 |
| ENGRO-CFEB | 97.61 | 0 | 0 | 96.34 | 0 |
| ENGRO-CJAN | 96.62 | 0 | 0 | 95.36 | 0 |
| ENGRO-DEC | 95.51 | 96.39 | 93.5 | 94.33 | 764,000 |
| ENGROTFC | 100.5142 | 0 | 0 | 100.5142 | 0 |
| ENGROTFC2 | 100.2157 | 0 | 0 | 100.2157 | 0 |
| EPCL | 10.76 | 10.86 | 10.68 | 10.75 | 587,500 |
| ESBL | 4.06 | 4.5 | 3.9 | 4.1 | 27,000 |
| EWLA | 6 | 6.0033 | 6.0033 | 6.0033 | 0 |
| EXIDE | 290 | 290 | 290 | 290 | 200 |
| FABL | 10.74 | 11.19 | 10.65 | 10.8 | 385,500 |
| FANM | 4.75 | 4.75 | 4.74 | 4.75 | 13,500 |
| FASM | 77.87 | 78 | 75.5 | 75.5 | 1,500 |
| FATIMA | 26.1 | 26.48 | 26.1 | 26.15 | 348,500 |
| FCCL | 6.55 | 6.7 | 6.6 | 6.64 | 4,707,500 |
| FCSC | 4 | 4.25 | 3.95 | 3.97 | 82,500 |
| FDIBL | 2.47 | 2.41 | 2.26 | 2.38 | 12,000 |
| FDMF | 6.31 | 6.6 | 6.49 | 6.5 | 90,500 |
| FECM | 3.55 | 3.55 | 3.55 | 3.55 | 4,000 |
| FECTC | 32.49 | 34 | 32.45 | 33.47 | 129,000 |
| FEM | 3.49 | 3.3 | 3.3 | 3.3 | 2,000 |
| FEROZ | 79 | 80 | 80 | 80 | 500 |
| FFBL | 37.43 | 38.16 | 37.36 | 37.78 | 2,408,500 |
| FFBL-CDEC | 37.62 | 0 | 0 | 37.96 | 0 |
| FFBL-CFEB | 38.4 | 0 | 0 | 38.75 | 0 |
| FFBL-CJAN | 38.01 | 0 | 0 | 38.36 | 0 |
| FFBL-DEC | 37.52 | 38.3 | 37.8 | 37.93 | 140,000 |
| FFC | 113.2 | 113.85 | 113.15 | 113.66 | 2,798,400 |
| FFC-CDEC | 113.79 | 0 | 0 | 114.21 | 0 |
| FFC-CFEB | 116.14 | 0 | 0 | 116.57 | 0 |
| FFC-CJAN | 114.96 | 0 | 0 | 115.39 | 0 |
| FFC-DEC | 113.79 | 114.3 | 113.8 | 114.1 | 258,000 |
| FFLM | 2.75 | 2.75 | 2.75 | 2.75 | 13,000 |
| FHAM | 8.4 | 8.6 | 8.5 | 8.51 | 13,500 |
| FHBM | 9.65 | 9.7 | 9.7 | 9.7 | 1,500 |
| FIBLM | 1.6 | 1.79 | 1.79 | 1.79 | 1,000 |
| FLYNG | 3.9 | 4 | 3.75 | 3.77 | 650,500 |
| FNBM | 5.27 | 5.3 | 5.26 | 5.3 | 69,000 |
| FNEL | 4.2 | 4.2 | 4.15 | 4.15 | 10,000 |
| FPJM | 3.71 | 3.99 | 3.65 | 3.99 | 1,500 |
| FRSM | 29 | 28.25 | 28 | 28.1 | 6,500 |
| FTSM | 1.5 | 1.8 | 1.49 | 1.65 | 53,000 |
| GAIL | 3.65 | 4.35 | 3.65 | 4.19 | 162,000 |
| GAMON | 3 | 3.38 | 3.1 | 3.38 | 5,500 |
| GASF | 6 | 6.2 | 5.92 | 6.04 | 83,500 |
| GATI | 122 | 128.09 | 128.09 | 128.09 | 500 |
| GATM | 21.45 | 21.5 | 20.75 | 20.75 | 4,000 |
| GATMR | 10.25 | 10.5 | 10.15 | 10.15 | 44,000 |
| GFIL | 5.7 | 5.8 | 5.67 | 5.67 | 2,000 |
| GGL | 16.23 | 17.23 | 16.11 | 17.16 | 3,834,500 |
| GHGL | 50.14 | 51 | 50.5 | 51 | 14,000 |
| GHNI | 11.59 | 12 | 11.25 | 11.31 | 30,500 |
| GHNL | 6.1 | 6.35 | 5.6 | 5.69 | 818,000 |
| GLAXO | 73.7 | 75.5 | 73.18 | 74.65 | 159,500 |
| GRAYS | 76.98 | 79.9 | 73.14 | 73.14 | 3,500 |
| GRYL | 5.35 | 6.35 | 6.35 | 6.35 | 9,500 |
| GSPM | 7 | 7 | 6.75 | 6.8 | 33,000 |
| GTYR | 26.8 | 28 | 27 | 27.81 | 336,500 |
| GUSM | 5.7 | 5.7 | 5.5 | 5.52 | 44,500 |
| GUTM | 16.5 | 15.5 | 15.5 | 15.5 | 4,000 |
| GWLC | 9.1 | 9.5 | 9.3 | 9.48 | 13,000 |
| HABSM | 28 | 27.99 | 27.61 | 27.65 | 42,500 |
| HADC | 2.53 | 2.6 | 2.35 | 2.5 | 35,000 |
| HAL | 26.34 | 26 | 26 | 26 | 7,500 |
| HBL | 115.76 | 117 | 115.8 | 116.97 | 31,500 |
| HCAR | 20.76 | 21.48 | 20.5 | 20.58 | 276,500 |
| HICL | 12.75 | 12.95 | 12.75 | 12.85 | 319,500 |
| HINO | 87.9 | 92.29 | 88 | 88.58 | 44,500 |
| HINOON | 43.06 | 43.5 | 43 | 43.5 | 14,000 |
| HIRAT | 14.29 | 14.4 | 13.5 | 13.5 | 32,500 |
| HMB | 18.75 | 18.7 | 18.5 | 18.7 | 9,500 |
| HMIM | 3.8 | 3.9 | 3.75 | 3.76 | 4,500 |
| HSPI | 22.43 | 23.4 | 22.41 | 22.5 | 16,500 |
| HUBC | 44.28 | 44.64 | 44.03 | 44.43 | 1,240,000 |
| HUBC-CDEC | 44.51 | 0 | 0 | 44.64 | 0 |
| HUBC-CFEB | 45.43 | 0 | 0 | 45.57 | 0 |
| HUBC-CJAN | 44.97 | 0 | 0 | 45.11 | 0 |
| HUBC-DEC | 44.5 | 45.2 | 44.25 | 44.73 | 141,500 |
| HUMNL | 27.15 | 28.5 | 27 | 27 | 5,000 |
| HWQS | 12.5 | 12.4 | 12.4 | 12.4 | 2,000 |
| IBFL | 49.75 | 50 | 49.5 | 49.5 | 1,500 |
| IBLHL | 26.65 | 26.47 | 26.15 | 26.25 | 6,000 |
| ICCT | 3.34 | 3.74 | 3.12 | 3.26 | 38,500 |
| ICI | 176.39 | 179 | 176 | 178.14 | 38,300 |
| ICIBL | 1.84 | 1.97 | 1.8 | 1.82 | 250,000 |
| IDSM | 16.5 | 17 | 16.95 | 16.96 | 8,500 |
| IFSL | 11.02 | 11.02 | 11.02 | 11.02 | 500 |
| IGIBL | 2.26 | 2.4 | 2.28 | 2.32 | 136,000 |
| IGIIL | 109.4 | 114.87 | 111 | 113.89 | 274,500 |
| ILTM | 1108.1471 | 1052.74 | 1052.74 | 1052.74 | 0 |
| INDU | 271.04 | 274.99 | 272 | 272 | 3,600 |
| INIL | 34.33 | 34.3 | 34 | 34.06 | 29,000 |
| INKL | 8.11 | 7.9444 | 7.9444 | 7.9444 | 0 |
| ISL | 12.2 | 12.29 | 12 | 12.29 | 27,000 |
| ISTM | 18.65 | 19 | 18.5 | 18.8 | 8,500 |
| JDMT | 46.34 | 47.98 | 45.9 | 45.9 | 4,000 |
| JGICL | 68.49 | 71.91 | 68 | 68.02 | 98,500 |
| JLICL | 92.06 | 92.01 | 92.01 | 92.06 | 2,000 |
| JOPP | 10.35 | 11.35 | 10.2 | 11.35 | 407,000 |
| JPGL | 1.75 | 1.84 | 1.75 | 1.79 | 61,500 |
| JSBL | 6.02 | 6.09 | 6 | 6.01 | 185,000 |
| JSCL | 17.35 | 17.7 | 16.9 | 16.98 | 8,514,000 |
| JSGCL | 35.67 | 37 | 36.25 | 36.25 | 6,500 |
| JSGF | 8.79 | 8.88 | 8.7 | 8.75 | 66,500 |
| JSIL | 8.41 | 8.54 | 8.33 | 8.41 | 692,500 |
| JSVFL | 9 | 9.15 | 9 | 9.08 | 58,500 |
| KAPCO | 48.76 | 49.5 | 48.9 | 49.37 | 1,138,500 |
| KASBB | 2.44 | 2.5 | 2.35 | 2.49 | 112,000 |
| KASBSL | 5.54 | 5.78 | 5.4 | 5.4 | 76,000 |
| KESC | 6.31 | 6.57 | 6.36 | 6.53 | 2,054,500 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KHTC | 88.74 | 93.17 | 93.17 | 93.17 | 0 |
| KML | 9.25 | 9.4 | 8.51 | 9.25 | 33,000 |
| KOHC | 65.75 | 67.9 | 65.2 | 66.79 | 178,000 |
| KOHE | 22.74 | 22.95 | 22.8 | 22.95 | 18,000 |
| KOHP | 3.18 | 3.3 | 2.85 | 3.07 | 54,500 |
| KOHTM | 16.24 | 16.49 | 15.5 | 15.66 | 12,500 |
| KOIL | 3.31 | 3.39 | 3.15 | 3.19 | 120,500 |
| KOSM | 7.35 | 8.35 | 7.4 | 8.35 | 55,000 |
| KSBP | 68 | 67.9 | 67.55 | 67.55 | 1,000 |
| KSE30-DEC | 13605 | 13650 | 13626 | 13636 | 1,260 |
| KSTM | 2.9 | 2.99 | 2.99 | 2.99 | 1,000 |
| KTML | 15.79 | 16.52 | 15.8 | 16.34 | 538,500 |
| LINDE | 158 | 158 | 157.5 | 157.51 | 4,700 |
| LOTPTA | 7.83 | 7.89 | 7.63 | 7.71 | 2,068,500 |
| LOTPTA-DEC | 7.83 | 7.84 | 7.68 | 7.73 | 222,500 |
| LPCL | 5.05 | 5.13 | 4.97 | 5.03 | 2,910,000 |
| LUCK | 147.2 | 149 | 147.27 | 147.63 | 1,364,700 |
| LUCK-CDEC | 147.96 | 0 | 0 | 148.34 | 0 |
| LUCK-CFEB | 151.02 | 0 | 0 | 151.41 | 0 |
| LUCK-CJAN | 149.49 | 0 | 0 | 149.88 | 0 |
| LUCK-DEC | 147.26 | 148.75 | 147.5 | 147.79 | 189,500 |
| MACFL | 24.18 | 24.9 | 24.01 | 24.29 | 50,500 |
| MARI | 99.18 | 101.87 | 99.5 | 99.93 | 205,500 |
| MBF | 10.9 | 11.05 | 10.81 | 11.02 | 25,500 |
| MCB | 204.78 | 209.5 | 204.7 | 207.87 | 349,700 |
| MCB-CDEC | 205.84 | 0 | 0 | 208.87 | 0 |
| MCB-CFEB | 210.09 | 0 | 0 | 213.19 | 0 |
| MCB-CJAN | 207.97 | 0 | 0 | 211.03 | 0 |
| MCB-DEC | 205.6 | 210 | 205.4 | 208.5 | 60,000 |
| MEBL | 29.5 | 30.2 | 29.5 | 30 | 99,500 |
| MFTM | 3.25 | 3.2 | 3.1 | 3.17 | 6,500 |
| MIRKS | 50 | 52.5 | 47.5 | 47.5 | 86,500 |
| MLCF | 14.12 | 15.06 | 14.16 | 14.92 | 21,297,000 |
| MODAM | 1.71 | 1.69 | 1.69 | 1.69 | 2,500 |
| MQTM | 19.57 | 20.57 | 19.1 | 20.22 | 149,000 |
| MSOT | 27.1 | 26.75 | 26.7 | 26.72 | 3,000 |
| MTIL | 2.75 | 2.85 | 2.6 | 2.61 | 57,000 |
| MTL | 562.86 | 565.45 | 561.01 | 564.42 | 12,100 |
| MUBT | 2.52 | 2.5 | 2.5 | 2.5 | 1,000 |
| MUCL | 28 | 28 | 28 | 28 | 1,000 |
| MUREB | 152.25 | 155 | 154.9 | 155 | 900 |
| MWMP | 3.64 | 3.9 | 3.61 | 3.73 | 2,000 |
| MZSM | 5.72 | 5.89 | 5.3 | 5.46 | 91,500 |
| NATF | 280.83 | 284.9 | 280 | 281.78 | 11,200 |
| NBP | 49.52 | 50.1 | 49.38 | 49.82 | 1,217,500 |
| NBP-CDEC | 49.78 | 0 | 0 | 50.06 | 0 |
| NBP-CFEB | 50.8 | 0 | 0 | 51.1 | 0 |
| NBP-CJAN | 50.29 | 0 | 0 | 50.58 | 0 |
| NBP-DEC | 49.74 | 50.25 | 49.61 | 50.06 | 298,500 |
| NCL | 35.99 | 37.59 | 36.5 | 37.2 | 3,536,000 |
| NCPL | 20.96 | 21.43 | 21.1 | 21.16 | 1,395,500 |
| NESTLE | 4900 | 4701 | 4701 | 4701 | 40 |
| NETSOL | 19.55 | 19.79 | 19.3 | 19.39 | 294,000 |
| NEXT | 5.15 | 5.15 | 5.15 | 5.15 | 1,000 |
| NIB | 2.36 | 2.41 | 2.32 | 2.39 | 1,536,000 |
| NIBTFC | 100.6972 | 0 | 0 | 100.7188 | 0 |
| NICL | 3.93 | 4.05 | 3.86 | 3.97 | 418,000 |
| NML | 64.2 | 64.74 | 63.62 | 64.38 | 1,499,000 |
| NML-CDEC | 64.53 | 0 | 0 | 64.69 | 0 |
| NML-CFEB | 65.86 | 0 | 0 | 66.03 | 0 |
| NML-CJAN | 65.2 | 0 | 0 | 65.36 | 0 |
| NML-DEC | 64.5 | 64.98 | 64 | 64.74 | 880,000 |
| NONS | 27.55 | 26.57 | 26.57 | 26.57 | 1,000 |
| NOPK | 49.25 | 51.71 | 46.79 | 51.71 | 14,000 |
| NOPKNV | 25.9 | 27.19 | 26.4 | 27.19 | 51,000 |
| NPL | 19.63 | 20 | 19.5 | 19.93 | 1,598,000 |
| NRL | 213.45 | 214.5 | 213 | 213.21 | 22,400 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| NSB3Y1 | 94 | 0 | 0 | 94 | 0 |
| OGDC | 189.46 | 190 | 189 | 189.41 | 381,900 |
| OGDC-CDEC | 190.44 | 0 | 0 | 190.32 | 0 |
| OGDC-CFEB | 194.37 | 0 | 0 | 194.26 | 0 |
| OGDC-CJAN | 192.41 | 0 | 0 | 192.29 | 0 |
| OGDC-DEC | 189.85 | 191 | 189.05 | 189.05 | 1,000 |
| OLPL | 14.51 | 14.75 | 14.4 | 14.75 | 10,500 |
| OLSM | 5.5 | 5.4 | 5 | 5.17 | 73,500 |
| OLTM | 7.95 | 8.49 | 8.49 | 8.49 | 500 |
| PACE | 2.97 | 3.1 | 2.95 | 3.02 | 493,500 |
| PAEL | 8.74 | 9.43 | 8.9 | 9.01 | 4,306,500 |
| PAKD | 58.1 | 58 | 58 | 58 | 1,000 |
| PAKRI | 23.92 | 24.3 | 23.79 | 23.79 | 127,000 |
| PAKT | 68.76 | 68.5 | 68.5 | 68.5 | 1,000 |
| PASL | 3.03 | 3.2 | 3.02 | 3.04 | 251,000 |
| PASM | 8.5 | 9.43 | 8.35 | 8.35 | 7,000 |
| PECO | 52 | 54.6 | 54.6 | 54.6 | 1,500 |
| PGF | 15.97 | 16.5 | 15.42 | 16.3 | 402,000 |
| PIAA | 3.24 | 3.45 | 3.15 | 3.35 | 804,000 |
| PICT | 264.2 | 277.4 | 267 | 275.28 | 60,900 |
| PIF | 7.09 | 7.25 | 6.91 | 7.22 | 58,000 |
| PIL | 7.15 | 6.5 | 6.5 | 6.5 | 33,500 |
| PINL | 8.98 | 9.02 | 8.8 | 9 | 54,000 |
| PIOC | 18.61 | 19.1 | 18.75 | 18.91 | 554,500 |
| PKGI | 15.8 | 15.103 | 15.103 | 15.103 | 0 |
| PKGP | 21.89 | 22.6 | 21.48 | 22.39 | 660,500 |
| PKGS | 150.79 | 155.25 | 151 | 152.63 | 126,000 |
| PMI | 2.1 | 2.16 | 2.05 | 2.08 | 56,500 |
| PMPK | 125.93 | 122.51 | 122 | 122.33 | 400 |
| PMRS | 78.58 | 82.5 | 82.5 | 82.5 | 1,000 |
| PMTFC6 | 99.2973 | 0 | 0 | 99.2973 | 0 |
| PNGRS | 3.9 | 3.8 | 3.5 | 3.65 | 25,500 |
| PNSC | 35.8 | 37.59 | 35.61 | 37.06 | 362,000 |
| POL | 423.02 | 425 | 422.52 | 422.89 | 63,000 |
| POL-CDEC | 425.21 | 0 | 0 | 424.93 | 0 |
| POL-CFEB | 433.99 | 0 | 0 | 433.72 | 0 |
| POL-CJAN | 429.6 | 0 | 0 | 429.33 | 0 |
| POL-DEC | 424.71 | 426.74 | 424.5 | 425 | 19,500 |
| PPL | 176.12 | 176.6 | 175.56 | 175.77 | 120,500 |
| PPL-CDEC | 177.03 | 0 | 0 | 176.62 | 0 |
| PPL-CFEB | 180.69 | 0 | 0 | 180.27 | 0 |
| PPL-CJAN | 178.86 | 0 | 0 | 178.45 | 0 |
| PPL-DEC | 176.94 | 177.2 | 176.1 | 176.68 | 20,000 |
| PPVC | 6 | 7 | 6 | 7 | 2,500 |
| PRET | 85 | 85 | 85 | 85 | 3,000 |
| PRL | 71.53 | 73 | 71.21 | 71.52 | 106,500 |
| PSEL | 168.77 | 160.5 | 160.5 | 168.77 | 100 |
| PSMC | 86.43 | 86.8 | 85.65 | 85.77 | 25,500 |
| PSO | 231.33 | 233.99 | 230.61 | 231.44 | 439,000 |
| PSO-CDEC | 232.53 | 0 | 0 | 232.56 | 0 |
| PSO-CFEB | 237.33 | 0 | 0 | 237.37 | 0 |
| PSO-CJAN | 234.93 | 0 | 0 | 234.96 | 0 |
| PSO-DEC | 232.7 | 234.95 | 231.7 | 232.59 | 177,500 |
| PSYL | 19.75 | 19.5 | 18.75 | 19.5 | 3,500 |
| PTC | 17.32 | 17.47 | 17.06 | 17.1 | 1,211,000 |
| PTC-CDEC | 17.41 | 0 | 0 | 17.18 | 0 |
| PTC-CFEB | 17.77 | 0 | 0 | 17.54 | 0 |
| PTC-CJAN | 17.59 | 0 | 0 | 17.36 | 0 |
| PTC-DEC | 17.42 | 17.48 | 17.15 | 17.2 | 377,000 |
| QUICE | 10.69 | 10.9 | 10.55 | 10.58 | 249,500 |
| RAVT | 3.35 | 4.31 | 3.35 | 3.37 | 38,000 |
| REWM | 23.5 | 23 | 23 | 23 | 8,000 |
| RUBY | 4 | 3.36 | 3.1 | 3.35 | 6,000 |
| SAIF | 25.31 | 26.2 | 25.3 | 25.36 | 41,500 |
| SANE | 5.5 | 4.99 | 4.99 | 5.5 | 1,000 |
| SARC | 8.38 | 9.38 | 8.7 | 9.38 | 96,000 |
| SAZEW | 20.9 | 21.94 | 20.81 | 21.05 | 22,000 |
| SBL | 2.9 | 2.97 | 2.84 | 2.86 | 74,000 |
| SCBPL | 12.44 | 12.26 | 12.2 | 12.25 | 15,000 |
| SCLL | 5.01 | 5.5 | 5.4 | 5.4 | 8,500 |
| SCM | 12.15 | 12.11 | 12.1 | 12.1 | 2,500 |
| SEARL | 43.41 | 44.35 | 43.35 | 43.48 | 113,000 |
| SEL | 26.77 | 26.75 | 26.75 | 26.75 | 500 |
| SEPCO | 1.4 | 1.5 | 1.36 | 1.38 | 450,500 |
| SGML | 14.11 | 13.9 | 13.68 | 13.8 | 18,500 |
| SGPL | 3.11 | 3.75 | 3.3 | 3.59 | 408,500 |
| SHCI | 3.57 | 4.57 | 3.37 | 4.41 | 752,000 |
| SHDT | 45 | 47.25 | 47.25 | 47.25 | 1,000 |
| SHEL | 135.98 | 136.98 | 135.6 | 136.12 | 7,700 |
| SHNI | 9.99 | 9.02 | 9.02 | 9.02 | 5,000 |
| SHSML | 18 | 17.5 | 17 | 17.25 | 14,000 |
| SIBL | 4.4 | 4.2 | 3.99 | 4.02 | 31,000 |
| SIEM | 757.2 | 755 | 747 | 748.7 | 12,000 |
| SILK | 2.25 | 2.35 | 2.25 | 2.33 | 946,000 |
| SING | 20 | 21 | 20 | 21 | 22,500 |
| SITC | 174.86 | 183.6 | 175 | 182.1 | 87,400 |
| SKFL | 14.33 | 14 | 13.35 | 13.71 | 32,500 |
| SLCL | 4.3 | 5 | 4.01 | 4.95 | 7,000 |
| SLYT | 33.89 | 35.58 | 35.57 | 35.58 | 43,000 |
| SMBL | 3.02 | 3.11 | 3 | 3.09 | 277,000 |
| SMCPL | 8.75 | 8.73 | 8.5 | 8.73 | 25,500 |
| SMTM | 6.84 | 7.25 | 6.5 | 6.6 | 57,000 |
| SNBL | 8.27 | 8.34 | 8.18 | 8.26 | 1,222,000 |
| SNGP | 24.01 | 24.19 | 23.65 | 23.88 | 522,500 |
| SNL | 3 | 3 | 3 | 3 | 20,000 |
| SPL | 11.19 | 11.6 | 11.1 | 11.4 | 277,500 |
| SPLC | 2.05 | 2.15 | 1.9 | 2.04 | 138,500 |
| SRSM | 8 | 7.3 | 7.25 | 7.25 | 15,000 |
| SRVI | 171.01 | 176 | 170 | 172.07 | 4,800 |
| SSGC | 21.37 | 21.7 | 21.4 | 21.56 | 76,500 |
| SSML | 9.24 | 9.41 | 9.1 | 9.3 | 37,000 |
| STCL | 8.99 | 8.85 | 8.85 | 8.85 | 500 |
| STJT | 37 | 38 | 38 | 38 | 2,000 |
| STML | 48 | 49.69 | 48 | 48 | 2,500 |
| STPL | 8.47 | 8.4 | 8.2 | 8.22 | 14,500 |
| SURC | 58 | 59.5 | 58.2 | 58.48 | 24,500 |
| SZTM | 32.5 | 32 | 32 | 32 | 1,000 |
| TATM | 36.73 | 37.43 | 35.25 | 37.43 | 27,000 |
| TCLTC | 34.14 | 34 | 33.7 | 33.7 | 23,500 |
| TDIL | 8.9 | 8.99 | 8.52 | 8.88 | 2,500 |
| TELE | 2.59 | 2.63 | 2.55 | 2.56 | 307,500 |
| TELETFC | 89.93 | 0 | 0 | 89.93 | 0 |
| TGL | 19.6 | 20.24 | 19.2 | 20.05 | 2,418,000 |
| THALL | 110 | 111 | 109.06 | 109.5 | 3,500 |
| THCCL | 24.71 | 24.25 | 23.5 | 24.25 | 1,500 |
| TPL | 8.08 | 8.1 | 7.9 | 7.99 | 42,500 |
| TREET | 68.45 | 68.91 | 67 | 67.21 | 6,500 |
| TREI | 2.91 | 2.9 | 2.8 | 2.86 | 33,500 |
| TRG | 4.17 | 4.18 | 4.12 | 4.15 | 448,500 |
| TRIBL | 3.78 | 3.75 | 3.35 | 3.47 | 92,000 |
| TRIPF | 201.9 | 200 | 193.01 | 198.05 | 1,300 |
| TRSM | 3.29 | 3 | 3 | 3 | 2,500 |
| TSBL | 3.8 | 4.5 | 3.16 | 3.82 | 3,500 |
| TSMF | 1.56 | 1.57 | 1.57 | 1.57 | 1,000 |
| TSML | 88 | 87 | 86 | 86 | 6,000 |
| TSPL | 1.7 | 1.7 | 1.56 | 1.67 | 50,000 |
| UBL | 84.45 | 85.3 | 84.25 | 84.97 | 178,000 |
| UBL-CDEC | 84.89 | 0 | 0 | 85.38 | 0 |
| UBL-CFEB | 86.64 | 0 | 0 | 87.15 | 0 |
| UBL-CJAN | 85.76 | 0 | 0 | 86.26 | 0 |
| UBL-DEC | 84.81 | 85.5 | 84.6 | 85.21 | 40,500 |
| UBLTFC4 | 102.3378 | 0 | 0 | 102.3378 | 0 |
| ULEVER | 10000.48 | 10020 | 10000 | 10020 | 18,380 |
| UNIC | 14 | 13.9 | 13.5 | 13.5 | 10,500 |
| WAHN | 43 | 42.56 | 42.3 | 42.56 | 1,500 |
| WTCL | 2.58 | 2.68 | 2.6 | 2.6 | 181,000 |
| WTL | 2.45 | 2.5 | 2.42 | 2.46 | 248,000 |
| WYETH | 900 | 900 | 900 | 900 | 4,250 |
| YOUW | 3.83 | 4 | 3.62 | 3.84 | 4,500 |
| ZAHT | 18.1 | 19.1 | 18.5 | 19.01 | 12,500 |
KSE EOD Daily Share Price Data - 14/12/2012
No comments:
Post a Comment