| For: December 21, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 103.95 | 99 | 99 | 103.95 | 500 |
| AACIL | 5.75 | 6.2 | 5.76 | 5.91 | 355,500 |
| AATM | 3.9 | 4.8 | 4.8 | 3.9 | 500 |
| ABOT | 225 | 226.5 | 221.8 | 225.01 | 54,500 |
| ACPL | 99 | 100 | 99 | 99.45 | 25,500 |
| ADAMS | 27.8 | 29.15 | 28.8 | 29.15 | 3,000 |
| ADMM | 28.5 | 29.25 | 29.2 | 29.25 | 2,000 |
| ADOS | 13.96 | 14.96 | 13.99 | 14.28 | 124,000 |
| AGIL | 76.75 | 79.45 | 77 | 79.45 | 3,500 |
| AGL | 11.95 | 12.95 | 12.95 | 12.95 | 83,500 |
| AHCL | 25.04 | 25.3 | 24.56 | 24.7 | 726,500 |
| AHCL-CDEC | 25.1 | 0 | 0 | 24.75 | 0 |
| AHCL-CFEB | 25.62 | 0 | 0 | 25.26 | 0 |
| AHCL-CJAN | 25.36 | 0 | 0 | 25 | 0 |
| AHCL-DEC | 25.12 | 25.05 | 24.75 | 24.84 | 11,000 |
| AHI | 15.75 | 15.74 | 15.65 | 15.7 | 6,500 |
| AHL | 31.5 | 31.84 | 31.01 | 31.19 | 48,500 |
| AICL | 70.53 | 71 | 69.85 | 70.11 | 72,000 |
| AICL-CDEC | 70.71 | 0 | 0 | 70.24 | 0 |
| AICL-CFEB | 72.17 | 0 | 0 | 71.69 | 0 |
| AICL-CJAN | 71.44 | 0 | 0 | 70.96 | 0 |
| AICL-DEC | 70.96 | 71.3 | 70.25 | 70.42 | 15,500 |
| AKBL | 16.75 | 16.81 | 16.57 | 16.63 | 381,000 |
| AKBL-CDEC | 16.79 | 0 | 0 | 16.66 | 0 |
| AKBL-CFEB | 17.14 | 0 | 0 | 17 | 0 |
| AKBL-CJAN | 16.97 | 0 | 0 | 16.83 | 0 |
| AKBL-DEC | 16.9 | 16.72 | 16.72 | 16.72 | 1,000 |
| AKDCL | 49.77 | 52.25 | 52 | 52.25 | 3,000 |
| AKZO | 85.03 | 85.5 | 84.75 | 84.85 | 12,200 |
| AMTEX | 2.52 | 2.83 | 2.55 | 2.7 | 938,000 |
| ANL | 8.03 | 8.32 | 8.05 | 8.19 | 2,282,500 |
| APL | 516.88 | 516 | 510 | 511.65 | 24,600 |
| APOT | 15.4 | 14.4 | 14.4 | 14.4 | 500 |
| ASL | 10.74 | 10.9 | 10.6 | 10.75 | 21,500 |
| ASLPS | 9.6 | 9.6 | 9.5 | 9.6 | 1,500 |
| ASTM | 6.4303 | 7.296 | 7.296 | 7.296 | 0 |
| ATFF | 9.4 | 9.4 | 9.4 | 9.4 | 1,500 |
| ATIL | 45.51 | 46.5 | 46 | 46.04 | 6,000 |
| ATLH | 152.29 | 153 | 152 | 152.28 | 2,100 |
| ATRL | 170.96 | 171.35 | 168.81 | 169.01 | 365,900 |
| ATRL-CDEC | 171.4 | 0 | 0 | 169.32 | 0 |
| ATRL-CFEB | 174.93 | 0 | 0 | 172.82 | 0 |
| ATRL-CJAN | 173.17 | 0 | 0 | 171.07 | 0 |
| ATRL-DEC | 171.55 | 171.5 | 169.34 | 169.48 | 113,000 |
| BAFL | 16.95 | 17 | 16.75 | 16.81 | 399,500 |
| BAFL-CDEC | 16.99 | 0 | 0 | 16.84 | 0 |
| BAFL-CFEB | 17.34 | 0 | 0 | 17.19 | 0 |
| BAFL-CJAN | 17.17 | 0 | 0 | 17.01 | 0 |
| BAFL-DEC | 17.1 | 16.95 | 16.86 | 16.87 | 20,000 |
| BAHL | 32.48 | 32.6 | 32.25 | 32.3 | 191,500 |
| BAHL-CDEC | 32.56 | 0 | 0 | 32.36 | 0 |
| BAHL-CFEB | 33.23 | 0 | 0 | 33.03 | 0 |
| BAHL-CJAN | 32.9 | 0 | 0 | 32.69 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 11.35 | 12.35 | 10.82 | 10.95 | 218,000 |
| BATA | 1365 | 1399 | 1399 | 1399 | 50 |
| BCML | 31.4 | 31.44 | 31 | 31 | 4,500 |
| BERG | 23.85 | 24.7 | 23.25 | 23.44 | 497,000 |
| BGL | 6.5 | 7.1 | 5.7 | 6.58 | 151,000 |
| BILF | 7.22 | 7.43 | 7.39 | 7.43 | 2,000 |
| BIPL | 9.33 | 9.5 | 9.16 | 9.19 | 312,000 |
| BNWM | 50.75 | 50.3 | 49.95 | 50.25 | 2,000 |
| BOK | 7.15 | 7.15 | 7.05 | 7.15 | 12,500 |
| BOP | 9.5 | 9.76 | 9.47 | 9.52 | 3,155,500 |
| BPBL | 3.6 | 3.25 | 3.25 | 3.25 | 1,000 |
| BPL | 36.26 | 37 | 36.4 | 36.5 | 17,000 |
| BROT | 3.51 | 3.6 | 3.4 | 3.5 | 5,500 |
| BRR | 3.22 | 3.25 | 3.15 | 3.16 | 93,500 |
| BTL | 119.99 | 118.05 | 117.5 | 117.85 | 2,500 |
| BUXL | 13.03 | 13.65 | 13.01 | 13.01 | 2,000 |
| BWHL | 30.9 | 32.44 | 31 | 31.59 | 5,500 |
| BYCO | 12.34 | 12.67 | 12.01 | 12.09 | 12,897,500 |
| CENI | 13.18 | 14.1 | 13.99 | 14.1 | 6,500 |
| CEPB | 24.03 | 24.45 | 23.71 | 24.08 | 38,500 |
| CFL | 26.53 | 27.85 | 27.85 | 27.85 | 6,000 |
| CHAS | 11.25 | 11.25 | 10.75 | 10.75 | 8,500 |
| CHBL | 3.49 | 3.94 | 3.4 | 3.84 | 226,000 |
| CHCC | 47.07 | 48.24 | 46.6 | 47.35 | 163,500 |
| CJPL | 1.85 | 2.09 | 1.85 | 1.85 | 6,000 |
| CLCPS | 1.36 | 1.4 | 1.3 | 1.37 | 123,000 |
| CLOV | 71.48 | 70.35 | 69.01 | 69.06 | 3,500 |
| CML | 5.24 | 5.38 | 5.2 | 5.23 | 647,000 |
| COLG | 1399.98 | 1469.45 | 1400 | 1469.45 | 6,200 |
| CPAL | 12.19 | 11.19 | 11.19 | 11.19 | 1,000 |
| CPL | 258.15 | 261 | 259 | 259 | 800 |
| CPPL | 37.4 | 37.5 | 37.11 | 37.11 | 6,000 |
| CRTM | 16.7 | 16.98 | 16.65 | 16.84 | 4,500 |
| CSAP | 34.67 | 34.9 | 34.01 | 34.31 | 17,500 |
| CSM | 1.83 | 1.87 | 1.62 | 1.75 | 64,500 |
| CSUML | 6.36 | 6.48 | 6.1 | 6.16 | 119,500 |
| CYAN | 51.3 | 51.89 | 51.01 | 51.01 | 7,500 |
| DAAG | 7.25 | 7.25 | 6.25 | 7.25 | 4,000 |
| DAWH | 33.16 | 33.35 | 33.05 | 33.11 | 65,000 |
| DBCI | 2.49 | 2.8 | 2.51 | 2.57 | 78,000 |
| DCH | 2.99 | 3.39 | 3.09 | 3.22 | 3,217,000 |
| DCL | 4.92 | 5.44 | 5 | 5.2 | 17,364,500 |
| DEL | 2.35 | 2.47 | 2.29 | 2.4 | 42,500 |
| DFML | 2.79 | 2.94 | 2.77 | 2.85 | 481,000 |
| DFSM | 3.49 | 3.74 | 3.38 | 3.55 | 134,500 |
| DGKC | 54.63 | 54.85 | 54.35 | 54.46 | 1,796,000 |
| DGKC-CDEC | 54.77 | 0 | 0 | 54.56 | 0 |
| DGKC-CFEB | 55.9 | 0 | 0 | 55.69 | 0 |
| DGKC-CJAN | 55.34 | 0 | 0 | 55.12 | 0 |
| DGKC-DEC | 54.79 | 54.95 | 54.5 | 54.58 | 435,000 |
| DINT | 37.14 | 38.7 | 36.3 | 36.94 | 95,500 |
| DKTM | 4.25 | 5.25 | 4.12 | 5.25 | 56,000 |
| DLL | 47.07 | 47.49 | 45 | 46.49 | 41,000 |
| DOL | 6.53 | 7.1 | 6.49 | 6.92 | 3,410,000 |
| DSFL | 2.13 | 2.45 | 2.15 | 2.41 | 2,113,500 |
| DSIL | 3.77 | 3.94 | 3.67 | 3.73 | 381,500 |
| DSL | 5.87 | 6.5 | 6.05 | 6.07 | 649,500 |
| DSML | 5.72 | 5.5 | 5.49 | 5.5 | 2,000 |
| DWAE | 3.32 | 3.4 | 3.2 | 3.35 | 21,500 |
| DWSM | 3.52 | 3.77 | 3.25 | 3.44 | 308,500 |
| DWTM | 12.6 | 13 | 13 | 13 | 500 |
| DYNO | 17.1 | 17.14 | 17 | 17.14 | 5,000 |
| ECOP | 7.85 | 8.2 | 7.75 | 8.2 | 11,500 |
| EFLTFC3 | 97.566 | 0 | 0 | 97.566 | 0 |
| EFLTFC4 | 89 | 0 | 0 | 89 | 0 |
| EFOODS | 91.85 | 92.9 | 91.6 | 91.89 | 754,000 |
| EFUG | 86.05 | 86 | 86 | 86 | 7,500 |
| EFUL | 93 | 92 | 92 | 92 | 500 |
| ELCM | 22.05 | 23.15 | 23.15 | 23.15 | 0 |
| EMCO | 3.8 | 4.8 | 3.91 | 4.25 | 187,500 |
| ENGRO | 91.69 | 92.1 | 91.25 | 91.58 | 1,376,400 |
| ENGRO-CDEC | 91.93 | 0 | 0 | 91.75 | 0 |
| ENGRO-CFEB | 93.82 | 0 | 0 | 93.64 | 0 |
| ENGRO-CJAN | 92.87 | 0 | 0 | 92.7 | 0 |
| ENGRO-DEC | 92.02 | 92.2 | 91.54 | 91.86 | 600,500 |
| ENGROTFC | 100.5142 | 0 | 0 | 100.5142 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 10.45 | 10.87 | 10.2 | 10.29 | 1,584,500 |
| ESBL | 4.27 | 4.27 | 4.27 | 4.27 | 500 |
| EWLA | 8.43 | 9.39 | 8.5 | 8.59 | 47,000 |
| EXIDE | 300 | 297.9 | 290.01 | 290.01 | 2,200 |
| FABL | 10.55 | 10.8 | 10.48 | 10.74 | 72,500 |
| FANM | 4.7 | 4.56 | 4.5 | 4.5 | 156,500 |
| FATIMA | 26.65 | 26.89 | 26.5 | 26.57 | 1,638,500 |
| FCCL | 6.44 | 6.59 | 6.38 | 6.4 | 5,818,500 |
| FCIBL | 3.67 | 4.59 | 3.75 | 3.9 | 49,500 |
| FCSC | 3.86 | 4 | 3.73 | 3.84 | 109,500 |
| FDIBL | 2.2 | 2.3 | 2.12 | 2.14 | 2,000 |
| FDMF | 6.5 | 6.5 | 5.65 | 6.48 | 37,000 |
| FECTC | 34.33 | 35.3 | 34.06 | 34.28 | 145,000 |
| FEM | 3.35 | 3.35 | 3.2 | 3.3 | 33,000 |
| FEROZ | 83.39 | 83.322 | 83.322 | 83.322 | 0 |
| FFBL | 38.12 | 38.8 | 38.2 | 38.44 | 2,338,000 |
| FFBL-CDEC | 38.22 | 0 | 0 | 38.51 | 0 |
| FFBL-CFEB | 39.01 | 0 | 0 | 39.31 | 0 |
| FFBL-CJAN | 38.61 | 0 | 0 | 38.91 | 0 |
| FFBL-DEC | 38.25 | 38.87 | 38.4 | 38.51 | 584,500 |
| FFC | 114.44 | 116 | 114.5 | 114.87 | 2,944,500 |
| FFC-CDEC | 114.74 | 0 | 0 | 115.08 | 0 |
| FFC-CFEB | 117.1 | 0 | 0 | 117.46 | 0 |
| FFC-CJAN | 115.92 | 0 | 0 | 116.27 | 0 |
| FFC-DEC | 114.78 | 116.2 | 114.75 | 115.06 | 364,000 |
| FIBLM | 1.55 | 1.8 | 1.6 | 1.8 | 11,000 |
| FLYNG | 3.78 | 4.04 | 3.75 | 3.92 | 1,635,000 |
| FNBM | 5.33 | 5.4 | 5.3 | 5.38 | 47,000 |
| FPJM | 3.78 | 3.7 | 3.65 | 3.65 | 8,000 |
| FRCL | 4.45 | 4.1 | 3.85 | 4.1 | 4,000 |
| FRSM | 26.7 | 28 | 27.7 | 28 | 13,500 |
| FTSM | 1.71 | 1.97 | 1.75 | 1.75 | 4,500 |
| FUDLM | 8.64 | 8.65 | 8.65 | 8.65 | 500 |
| GADT | 121.03 | 121.9 | 119 | 119 | 5,000 |
| GAIL | 4.51 | 4.8 | 4.3 | 4.72 | 317,000 |
| GAMON | 3.46 | 4.4 | 3.5 | 4.1 | 163,500 |
| GASF | 6 | 6.1 | 6.03 | 6.05 | 49,500 |
| GATM | 20.5 | 20.07 | 20.07 | 20.07 | 500 |
| GATMR | 10.4 | 10.2 | 9.4 | 9.45 | 163,000 |
| GGL | 18.63 | 18.73 | 17.9 | 18.06 | 240,500 |
| GHGL | 51.75 | 52.99 | 51 | 51.56 | 13,000 |
| GHNI | 12.15 | 12.5 | 11.61 | 11.61 | 21,500 |
| GHNL | 6.23 | 6.2 | 5.65 | 5.68 | 202,000 |
| GLAXO | 74.41 | 76.3 | 74.25 | 74.43 | 74,500 |
| GRAYS | 60.5156 | 63.54 | 57.49 | 63.54 | 14,500 |
| GRYL | 4.55 | 5.55 | 4.89 | 5.55 | 6,000 |
| GTYR | 28.17 | 28.35 | 27.5 | 27.7 | 26,500 |
| GUSM | 5.35 | 5.45 | 5.3 | 5.35 | 20,500 |
| GWLC | 8.79 | 9 | 9 | 9 | 6,500 |
| HABSM | 26.81 | 27.14 | 26.32 | 26.75 | 93,500 |
| HADC | 2.37 | 2.55 | 2.32 | 2.35 | 37,500 |
| HAL | 25 | 25 | 25 | 25 | 5,000 |
| HBL | 118.14 | 118.14 | 117.5 | 117.88 | 40,500 |
| HCAR | 19.1 | 19.98 | 18.71 | 19.42 | 251,500 |
| HICL | 12.75 | 12.99 | 12.88 | 12.99 | 52,000 |
| HINOON | 47.97 | 50.36 | 49.5 | 50.33 | 58,000 |
| HIRAT | 13.1 | 14.1 | 12.75 | 13.78 | 20,500 |
| HMB | 18.85 | 18.8 | 18.5 | 18.8 | 1,500 |
| HMIM | 3.61 | 3.75 | 3.51 | 3.75 | 3,500 |
| HSPI | 21.25 | 21.45 | 20.76 | 21.34 | 18,000 |
| HUBC | 44.21 | 44.48 | 43.9 | 43.99 | 703,000 |
| HUBC-CDEC | 44.32 | 0 | 0 | 44.07 | 0 |
| HUBC-CFEB | 45.24 | 0 | 0 | 44.98 | 0 |
| HUBC-CJAN | 44.78 | 0 | 0 | 44.53 | 0 |
| HUBC-DEC | 44.3 | 44.49 | 43.75 | 43.75 | 8,500 |
| HUMNL | 27.6 | 27.18 | 27.18 | 27.18 | 500 |
| HUSI | 5 | 6 | 5 | 5.83 | 4,500 |
| IBFL | 49.7867 | 52.27 | 47.5 | 52.27 | 71,000 |
| IBLHL | 26.25 | 27.19 | 26 | 26 | 29,500 |
| ICCT | 3.62 | 3.78 | 3.25 | 3.73 | 43,000 |
| ICI | 178.94 | 179.75 | 173.99 | 176.82 | 58,700 |
| ICIBL | 1.6 | 1.78 | 1.63 | 1.66 | 243,500 |
| IDEN | 4.5 | 4.4 | 4.4 | 4.4 | 2,000 |
| IDRT | 10.95 | 11.78 | 10.5 | 10.67 | 21,500 |
| IFSL | 11.1 | 11 | 11 | 11 | 500 |
| IGIBL | 2.19 | 2.3 | 2.19 | 2.2 | 532,000 |
| IGIIL | 114.5 | 114 | 110.8 | 111.54 | 64,500 |
| INDU | 277 | 278 | 277 | 277.56 | 900 |
| INIL | 33.47 | 33.8 | 33.1 | 33.4 | 55,000 |
| ISL | 12.4 | 12.5 | 12.34 | 12.35 | 48,000 |
| ISTM | 20.16 | 19.76 | 19.16 | 19.16 | 34,500 |
| JDMT | 45.45 | 47.72 | 44.6 | 47.72 | 66,000 |
| JKSM | 26.22 | 27.1 | 24.91 | 24.91 | 3,500 |
| JOPP | 15.35 | 16.35 | 14.5 | 14.92 | 349,000 |
| JPGL | 1.75 | 1.94 | 1.76 | 1.86 | 680,500 |
| JSBL | 5.88 | 6.05 | 5.9 | 6.01 | 537,000 |
| JSCL | 16.51 | 17.08 | 16.6 | 16.65 | 5,841,500 |
| JSGCL | 37.74 | 38 | 38 | 38 | 2,500 |
| JSGF | 8.89 | 8.95 | 8.82 | 8.9 | 238,500 |
| JSIL | 8.26 | 8.49 | 8.21 | 8.25 | 202,000 |
| JSVFL | 9.04 | 9.05 | 9 | 9 | 20,500 |
| KAPCO | 49.65 | 49.51 | 49.4 | 49.41 | 9,000 |
| KASBB | 2.22 | 2.34 | 2.1 | 2.27 | 1,531,000 |
| KASBSL | 5.14 | 5.22 | 5.01 | 5.16 | 13,000 |
| KCL | 7.9 | 7.75 | 7.5 | 7.5 | 5,500 |
| KESC | 6.27 | 6.64 | 6.25 | 6.3 | 5,329,000 |
| KHTC | 113.23 | 118.89 | 118.89 | 118.89 | 0 |
| KML | 10.12 | 11.12 | 9.85 | 11.12 | 432,000 |
| KOHC | 71.87 | 71.85 | 70.5 | 70.56 | 123,000 |
| KOHE | 22.46 | 22.6 | 22.4 | 22.5 | 40,500 |
| KOHP | 2.99 | 3.8 | 3 | 3.55 | 622,000 |
| KOHTM | 15.21 | 15.5 | 15.1 | 15.5 | 24,500 |
| KOIL | 3.33 | 3.65 | 3.29 | 3.52 | 465,500 |
| KOSM | 11.1 | 11.05 | 10.7 | 10.7 | 20,500 |
| KSBP | 66.38 | 66.4 | 66.4 | 66.4 | 500 |
| KSE30-DEC | 13731.23 | 13771 | 13683 | 13684.5 | 615 |
| KSTM | 2.65 | 3.04 | 3.04 | 2.65 | 5,000 |
| KTML | 15.77 | 16.1 | 15.5 | 15.57 | 122,500 |
| LEUL | 4 | 5 | 4.3 | 5 | 29,000 |
| LIBM | 68 | 70 | 70 | 70 | 500 |
| LINDE | 153.66 | 157.4 | 155 | 157.4 | 9,000 |
| LMSM | 4.8 | 4.3 | 4.3 | 4.3 | 1,000 |
| LOTPTA | 7.54 | 7.68 | 7.45 | 7.49 | 1,442,000 |
| LOTPTA-DEC | 7.55 | 7.72 | 7.46 | 7.5 | 224,000 |
| LPCL | 4.9 | 5.1 | 4.9 | 4.95 | 1,196,000 |
| LPGL | 14.55 | 15.55 | 15 | 15.55 | 28,500 |
| LUCK | 148.3 | 149.38 | 148.25 | 148.76 | 1,253,800 |
| LUCK-CDEC | 148.68 | 0 | 0 | 149.03 | 0 |
| LUCK-CFEB | 151.75 | 0 | 0 | 152.11 | 0 |
| LUCK-CJAN | 150.21 | 0 | 0 | 150.57 | 0 |
| LUCK-DEC | 148.53 | 149.24 | 148.4 | 148.77 | 85,500 |
| MACFL | 23.3 | 24.23 | 23.5 | 23.7 | 21,500 |
| MARI | 99.28 | 99.5 | 98.53 | 98.91 | 28,000 |
| MBF | 10.85 | 10.9 | 10.9 | 10.9 | 2,000 |
| MCB | 215.75 | 216.74 | 210.35 | 211.02 | 349,800 |
| MCB-CDEC | 216.31 | 0 | 0 | 211.41 | 0 |
| MCB-CFEB | 220.76 | 0 | 0 | 215.77 | 0 |
| MCB-CJAN | 218.53 | 0 | 0 | 213.59 | 0 |
| MCB-DEC | 216.18 | 216.6 | 211 | 211.66 | 122,500 |
| MDTL | 4.53 | 4.6 | 4.45 | 4.6 | 23,000 |
| MEBL | 30.23 | 30.75 | 30 | 30.41 | 26,500 |
| MFFL | 371.81 | 384.99 | 369 | 384 | 2,100 |
| MFTM | 2.82 | 3.45 | 3 | 3.41 | 16,500 |
| MIRKS | 43.5 | 43.5 | 42.3 | 42.3 | 4,500 |
| MLCF | 15.29 | 15.35 | 14.84 | 14.89 | 3,139,000 |
| MODAM | 1.6 | 1.6 | 1.6 | 1.6 | 1,000 |
| MQTM | 20.39 | 21.25 | 20.5 | 20.59 | 71,000 |
| MRNS | 49.5 | 49.05 | 48.01 | 48.47 | 5,500 |
| MTIL | 2.58 | 2.5 | 2.45 | 2.5 | 27,500 |
| MTL | 565.16 | 566 | 561 | 563.68 | 6,800 |
| MUREB | 132.96 | 139.6 | 126.32 | 137.2 | 10,400 |
| MWMP | 4.15 | 4.24 | 4 | 4 | 29,500 |
| MZSM | 5.06 | 5.48 | 4.96 | 4.98 | 140,500 |
| NATF | 275.1 | 288.85 | 278 | 283.24 | 23,500 |
| NBF | 4.75 | 4.75 | 4.75 | 4.75 | 5,000 |
| NBP | 49.79 | 50.09 | 49.55 | 49.9 | 1,771,000 |
| NBP-CDEC | 49.92 | 0 | 0 | 49.99 | 0 |
| NBP-CFEB | 50.95 | 0 | 0 | 51.02 | 0 |
| NBP-CJAN | 50.43 | 0 | 0 | 50.51 | 0 |
| NBP-DEC | 49.91 | 50.19 | 49.7 | 50 | 332,500 |
| NCL | 35.76 | 36.48 | 35.75 | 35.87 | 1,441,000 |
| NCPL | 20.6 | 21 | 20.5 | 20.7 | 57,500 |
| NESTLE | 4850 | 4650 | 4650 | 4850 | 20 |
| NETSOL | 19.04 | 19.3 | 18.81 | 18.9 | 208,000 |
| NIB | 2.47 | 2.6 | 2.48 | 2.55 | 6,722,500 |
| NIBTFC | 100.2963 | 0 | 0 | 100.25 | 0 |
| NICL | 4.14 | 4.25 | 3.96 | 3.99 | 935,000 |
| NML | 63.78 | 64.89 | 63.7 | 64.29 | 2,778,500 |
| NML-CDEC | 63.94 | 0 | 0 | 64.41 | 0 |
| NML-CFEB | 65.26 | 0 | 0 | 65.74 | 0 |
| NML-CJAN | 64.6 | 0 | 0 | 65.07 | 0 |
| NML-DEC | 64.01 | 64.99 | 64 | 64.47 | 356,000 |
| NONS | 26.02 | 26 | 24.77 | 25.6 | 8,000 |
| NOPK | 56.1 | 53.32 | 53.32 | 53.32 | 1,500 |
| NOPKNV | 33.02 | 34.67 | 34.5 | 34.67 | 45,000 |
| NPL | 19.31 | 19.4 | 19.21 | 19.32 | 23,500 |
| NRL | 213.65 | 214.5 | 211.51 | 211.82 | 56,300 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| NSB3Y1 | 94 | 0 | 0 | 94 | 0 |
| OGDC | 190.16 | 191.39 | 189.01 | 189.28 | 279,600 |
| OGDC-CDEC | 190.65 | 0 | 0 | 189.63 | 0 |
| OGDC-CFEB | 194.58 | 0 | 0 | 193.54 | 0 |
| OGDC-CJAN | 192.61 | 0 | 0 | 191.59 | 0 |
| OGDC-DEC | 189.85 | 191.9 | 190 | 190 | 8,500 |
| OLPL | 14.85 | 15.25 | 14.5 | 15 | 9,500 |
| OLSM | 6.14 | 6.15 | 6.01 | 6.01 | 2,000 |
| OTSU | 36.5 | 36 | 36 | 36 | 500 |
| PACE | 2.97 | 3.07 | 3 | 3.01 | 679,000 |
| PAEL | 9.17 | 10.15 | 9.35 | 9.73 | 4,991,000 |
| PAKD | 58.77 | 58.75 | 58.75 | 58.75 | 500 |
| PAKL | 4.17 | 5.1 | 4.6 | 5.1 | 4,000 |
| PAKMI | 1.51 | 1.62 | 1.55 | 1.55 | 6,500 |
| PAKRI | 23.74 | 23.99 | 23.52 | 23.64 | 110,000 |
| PAKT | 68 | 68 | 68 | 68 | 500 |
| PASL | 2.96 | 3.22 | 2.96 | 3.06 | 1,048,500 |
| PASM | 8.5 | 8.85 | 8.4 | 8.4 | 9,000 |
| PCAL | 48.57 | 48 | 48 | 48 | 500 |
| PEF | 9.12 | 9.15 | 9.1 | 9.1 | 13,500 |
| PGCL | 164 | 163 | 163 | 163 | 200 |
| PGF | 16.23 | 16.3 | 16.1 | 16.16 | 27,000 |
| PIAA | 3.21 | 3.29 | 2.96 | 3.01 | 1,631,000 |
| PICT | 267.48 | 270 | 254.11 | 255.24 | 6,800 |
| PIF | 7.29 | 7.28 | 7.19 | 7.22 | 65,500 |
| PINL | 8.52 | 8.85 | 8.65 | 8.66 | 9,000 |
| PIOC | 18.15 | 18.74 | 17.6 | 17.65 | 331,000 |
| PKGI | 16.9 | 17.15 | 15.9 | 15.98 | 2,000 |
| PKGP | 21.55 | 21.5 | 21.1 | 21.15 | 93,500 |
| PKGS | 151.92 | 152.5 | 151.1 | 151.54 | 12,500 |
| PMI | 1.82 | 2.05 | 1.85 | 2.01 | 213,500 |
| PMRS | 87.15 | 91.5 | 88 | 91.5 | 5,000 |
| PMTFC6 | 99.2973 | 0 | 0 | 99.2973 | 0 |
| PNGRS | 3.58 | 4 | 3.2 | 4 | 19,000 |
| PNSC | 37.66 | 39.4 | 36.5 | 38.53 | 292,500 |
| POL | 430.07 | 433 | 429.75 | 430.94 | 168,000 |
| POL-CDEC | 431.18 | 0 | 0 | 431.74 | 0 |
| POL-CFEB | 440.06 | 0 | 0 | 440.65 | 0 |
| POL-CJAN | 435.62 | 0 | 0 | 436.19 | 0 |
| POL-DEC | 430.53 | 433.5 | 430 | 431.35 | 48,500 |
| POML | 50 | 48 | 47.5 | 47.75 | 1,000 |
| PPL | 177.89 | 178.3 | 176.42 | 177.59 | 183,000 |
| PPL-CDEC | 178.35 | 0 | 0 | 177.92 | 0 |
| PPL-CFEB | 182.02 | 0 | 0 | 181.59 | 0 |
| PPL-CJAN | 180.19 | 0 | 0 | 179.75 | 0 |
| PPL-DEC | 178.13 | 178.5 | 177.01 | 178.09 | 35,000 |
| PPP | 40 | 40 | 40 | 40 | 3,000 |
| PPVC | 7 | 6.6 | 6.5 | 6.5 | 1,000 |
| PRL | 70.98 | 70.38 | 70.01 | 70.14 | 9,000 |
| PSEL | 168.77 | 174 | 174 | 168.77 | 100 |
| PSMC | 84.66 | 88.44 | 84 | 87.18 | 275,500 |
| PSO | 234.42 | 236.74 | 231.75 | 232.71 | 900,200 |
| PSO-CDEC | 235.03 | 0 | 0 | 233.14 | 0 |
| PSO-CFEB | 239.87 | 0 | 0 | 237.95 | 0 |
| PSO-CJAN | 237.45 | 0 | 0 | 235.55 | 0 |
| PSO-DEC | 234.94 | 237 | 232.5 | 233.34 | 167,500 |
| PSYL | 19.32 | 19.5 | 19 | 19.5 | 2,500 |
| PTC | 17.17 | 17.47 | 17.13 | 17.26 | 2,051,500 |
| PTC-CDEC | 17.21 | 0 | 0 | 17.29 | 0 |
| PTC-CFEB | 17.57 | 0 | 0 | 17.65 | 0 |
| PTC-CJAN | 17.39 | 0 | 0 | 17.47 | 0 |
| PTC-DEC | 17.21 | 17.49 | 17.2 | 17.3 | 334,000 |
| QUICE | 10.2 | 10.9 | 10 | 10.49 | 2,478,000 |
| RAVT | 3.26 | 3.45 | 3 | 3.2 | 83,500 |
| RCML | 48.96 | 51.4 | 50.5 | 50.5 | 1,000 |
| REDCO | 4.05 | 5.05 | 4.01 | 4.89 | 20,000 |
| REWM | 22.65 | 23 | 23 | 23 | 500 |
| RICL | 9.15 | 9.84 | 9.25 | 9.27 | 23,500 |
| RMPL | 3850 | 4000 | 4000 | 4000 | 60 |
| RUBY | 4.25 | 5 | 3.72 | 4.49 | 3,000 |
| SAIF | 25.21 | 25.55 | 24.52 | 24.68 | 49,000 |
| SARC | 9.1 | 9.1 | 8.6 | 8.98 | 30,000 |
| SAZEW | 20.16 | 20.8 | 20.4 | 20.41 | 8,000 |
| SBL | 2.92 | 3.02 | 2.92 | 2.92 | 163,000 |
| SCBPL | 12.5 | 12.6 | 12.3 | 12.3 | 3,500 |
| SCLL | 5.4 | 5.32 | 5.25 | 5.25 | 2,000 |
| SEARL | 42.91 | 43.35 | 43 | 43.02 | 31,000 |
| SEPCO | 1.37 | 1.47 | 1.36 | 1.38 | 279,500 |
| SGML | 13.3 | 13.44 | 13.07 | 13.07 | 10,500 |
| SGPL | 3.25 | 3.47 | 3.25 | 3.27 | 114,000 |
| SHCI | 3.9 | 4.2 | 3.7 | 3.76 | 31,000 |
| SHEL | 138.44 | 139 | 137.15 | 138.83 | 5,500 |
| SHEZ | 433 | 445 | 440 | 445 | 1,100 |
| SHFA | 38.52 | 40.43 | 40.43 | 40.43 | 1,000 |
| SHJS | 87.5 | 90.9 | 90.9 | 90.9 | 500 |
| SHNI | 9.02 | 10.02 | 9.9 | 10.02 | 1,500 |
| SHSML | 14.78 | 15.78 | 14.55 | 14.91 | 209,500 |
| SIBL | 3.71 | 4.28 | 3.71 | 4 | 5,500 |
| SIEM | 764 | 765 | 755 | 764.95 | 600 |
| SILK | 2.24 | 2.31 | 2.25 | 2.25 | 808,500 |
| SING | 25 | 25.95 | 23.75 | 23.83 | 8,000 |
| SITC | 178.2 | 178 | 174.25 | 178 | 3,400 |
| SJTM | 5.9 | 6.9 | 4.9 | 6.9 | 6,500 |
| SKFL | 12.59 | 13.59 | 12.74 | 13.22 | 126,500 |
| SLCL | 4.95 | 4.5 | 4.01 | 4.5 | 7,000 |
| SLYT | 39.3 | 37.95 | 37.34 | 37.34 | 14,500 |
| SMBL | 2.95 | 3 | 2.93 | 2.94 | 397,500 |
| SMCPL | 9.24 | 9.85 | 9.19 | 9.5 | 10,000 |
| SMTM | 7.38 | 7.7 | 7.32 | 7.36 | 21,500 |
| SNBL | 7.25 | 7.3 | 7.15 | 7.16 | 166,000 |
| SNGP | 23.11 | 23.18 | 22.76 | 22.82 | 287,000 |
| SNL | 3 | 3 | 3 | 3 | 64,500 |
| SPL | 13.5 | 14.5 | 13.5 | 14.45 | 2,827,000 |
| SPLC | 2.11 | 2.05 | 1.9 | 1.93 | 27,000 |
| SRVI | 168.91 | 172.5 | 168 | 172.15 | 2,200 |
| SSGC | 20.8 | 20.9 | 20.41 | 20.5 | 301,000 |
| SSIC | 8.11 | 8.14 | 8.14 | 8.14 | 500 |
| SSML | 10.45 | 10.73 | 10.01 | 10.12 | 214,500 |
| STCL | 8.82 | 9.34 | 9.3 | 9.33 | 2,500 |
| STJT | 38 | 38.5 | 38.5 | 38.5 | 1,000 |
| STPL | 9.43 | 10.24 | 9.51 | 9.82 | 288,500 |
| SURC | 58.5 | 59 | 59 | 59 | 500 |
| TATM | 33.85 | 33.55 | 33.55 | 33.55 | 1,000 |
| TDIL | 8.91 | 8.99 | 8.51 | 8.8 | 2,500 |
| TELE | 2.56 | 2.71 | 2.55 | 2.63 | 2,385,000 |
| TELETFC | 89.93 | 0 | 0 | 89.93 | 0 |
| TGL | 21.65 | 22.25 | 21.4 | 22.08 | 1,070,500 |
| THALL | 110.43 | 110 | 108.55 | 108.55 | 2,500 |
| TPL | 7.99 | 8 | 7.62 | 7.99 | 8,500 |
| TREET | 67.67 | 68.2 | 68 | 68 | 1,000 |
| TREI | 2.85 | 2.89 | 2.7 | 2.72 | 20,000 |
| TRG | 5.03 | 5.98 | 5.26 | 5.77 | 36,142,000 |
| TRIBL | 2.99 | 3.49 | 2.91 | 2.91 | 147,500 |
| TRIPF | 197 | 196.6 | 196.6 | 196.6 | 200 |
| TRPOL | 2.25 | 2.35 | 2.35 | 2.35 | 5,000 |
| TRSM | 2.8 | 2.8 | 2.8 | 2.8 | 1,500 |
| TSML | 85 | 85 | 85 | 85 | 1,000 |
| TSPL | 1.59 | 1.75 | 1.55 | 1.62 | 67,500 |
| UBDL | 23.69 | 24.87 | 24.87 | 24.87 | 500 |
| UBL | 85.97 | 86 | 84.81 | 85.02 | 402,000 |
| UBL-CDEC | 86.19 | 0 | 0 | 85.18 | 0 |
| UBL-CFEB | 87.97 | 0 | 0 | 86.94 | 0 |
| UBL-CJAN | 87.08 | 0 | 0 | 86.06 | 0 |
| UBL-DEC | 86.13 | 86.2 | 85.2 | 85.26 | 23,000 |
| UBLTFC4 | 102.2895 | 0 | 0 | 102.2895 | 0 |
| UDPL | 9.25 | 9.9 | 9.9 | 9.9 | 1,000 |
| ULEVER | 10100 | 10130 | 10100 | 10100 | 440 |
| UNIC | 13.05 | 13.75 | 13.2 | 13.2 | 15,500 |
| UPFL | 4250 | 4300 | 4300 | 4300 | 20 |
| WAHN | 43.44 | 43.5 | 43.49 | 43.5 | 6,000 |
| WTCL | 2.75 | 2.9 | 2.7 | 2.72 | 186,500 |
| WTL | 2.57 | 2.65 | 2.5 | 2.59 | 2,098,000 |
| YOUW | 4.48 | 4.95 | 4.25 | 4.84 | 120,000 |
| ZTL | 7.29 | 7.01 | 6.5 | 6.51 | 9,000 |
KSE EOD Daily Share Price Data - 21/12/2012
No comments:
Post a Comment