| For: November 01, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 95.75 | 93 | 93 | 93 | 300,000 |
| AACIL | 5.85 | 6.28 | 5.95 | 6.11 | 183,000 |
| AATM | 2.33 | 2.99 | 1.76 | 1.76 | 5,500 |
| ABL | 69.99 | 70 | 68.75 | 69.13 | 47,000 |
| ABOT | 210.05 | 217 | 210.05 | 215.1 | 31,100 |
| ACPL | 99.92 | 104.91 | 101.75 | 104.71 | 300,000 |
| ADAMS | 24.5 | 24 | 24 | 24 | 500 |
| ADOS | 11.38 | 11 | 11 | 11 | 500 |
| AGIL | 84 | 84 | 82 | 82 | 10,000 |
| AGL | 12.56 | 13.56 | 13.31 | 13.49 | 177,000 |
| AGSML | 13.9033 | 13.5733 | 13.5733 | 13.5733 | 0 |
| AGTL | 213.1 | 215 | 215 | 213.1 | 100 |
| AHCL | 24.04 | 24.6 | 23.75 | 23.8 | 715,500 |
| AHCL-CDEC | 24.57 | 0 | 0 | 24.29 | 0 |
| AHCL-CJAN | 24.81 | 0 | 0 | 24.54 | 0 |
| AHCL-CNOV | 24.32 | 0 | 0 | 24.05 | 0 |
| AHCL-NOV | 24.21 | 25.24 | 23.95 | 24.11 | 87,000 |
| AHL | 28.69 | 28.75 | 28.1 | 28.39 | 35,500 |
| AICL | 63.99 | 64.85 | 63.76 | 63.94 | 185,000 |
| AICL-CDEC | 65.39 | 0 | 0 | 65.27 | 0 |
| AICL-CJAN | 66.05 | 0 | 0 | 65.93 | 0 |
| AICL-CNOV | 64.72 | 0 | 0 | 64.6 | 0 |
| AICL-NOV | 64.51 | 65.2 | 64.5 | 64.5 | 7,500 |
| AKBL | 16.57 | 17.1 | 16.45 | 16.84 | 6,204,500 |
| AKBL-CDEC | 16.93 | 0 | 0 | 17.19 | 0 |
| AKBL-CJAN | 17.1 | 0 | 0 | 17.36 | 0 |
| AKBL-CNOV | 16.76 | 0 | 0 | 17.01 | 0 |
| AKBL-NOV | 16.59 | 17.22 | 16.71 | 16.99 | 278,500 |
| AKDCL | 40 | 39.2 | 39 | 39 | 4,000 |
| AKGL | 10.5 | 10 | 10 | 10 | 1,000 |
| AKZO | 81.67 | 83.85 | 81.15 | 81.29 | 14,400 |
| ALICO | 34.12 | 35.5 | 35.35 | 35.35 | 1,500 |
| ALTN | 10.5 | 10.98 | 10.95 | 10.98 | 1,000 |
| AMBL | 14.45 | 14.75 | 14 | 14.7 | 7,000 |
| AMTEX | 2.12 | 2.22 | 2.1 | 2.15 | 182,500 |
| ANL | 6.97 | 7.4 | 7.02 | 7.13 | 9,131,000 |
| APL | 499.12 | 507.99 | 501.5 | 502.92 | 54,000 |
| ASFL | 6 | 6 | 6 | 6 | 500 |
| ASL | 11.18 | 11.4 | 11 | 11.3 | 18,500 |
| ASLPS | 9.62 | 9.89 | 9.4 | 9.59 | 32,000 |
| ATBA | 228.5 | 231.49 | 230 | 230.02 | 1,900 |
| ATIL | 40.44 | 41.1 | 40.65 | 40.91 | 10,000 |
| ATLH | 132.5 | 134.22 | 133.75 | 133.89 | 1,800 |
| ATRL | 163.01 | 166.1 | 158.6 | 164.98 | 2,713,400 |
| ATRL-CDEC | 166.57 | 0 | 0 | 168.41 | 0 |
| ATRL-CJAN | 168.26 | 0 | 0 | 170.12 | 0 |
| ATRL-CNOV | 164.88 | 0 | 0 | 166.69 | 0 |
| ATRL-NOV | 164.15 | 167.35 | 160.1 | 166.05 | 1,634,500 |
| AWTX | 189.41 | 191.94 | 191.94 | 191.94 | 0 |
| BAFL | 15.02 | 15.35 | 14.96 | 15.11 | 7,364,000 |
| BAFL-CDEC | 15.35 | 0 | 0 | 15.42 | 0 |
| BAFL-CJAN | 15.5 | 0 | 0 | 15.58 | 0 |
| BAFL-CNOV | 15.19 | 0 | 0 | 15.27 | 0 |
| BAFL-NOV | 15.16 | 15.49 | 15.11 | 15.18 | 277,500 |
| BAHL | 29.15 | 29.4 | 29.15 | 29.35 | 145,000 |
| BAHL-CDEC | 29.79 | 0 | 0 | 29.96 | 0 |
| BAHL-CJAN | 30.09 | 0 | 0 | 30.26 | 0 |
| BAHL-CNOV | 29.48 | 0 | 0 | 29.65 | 0 |
| BAPL | 8.75 | 8.05 | 8.01 | 8.03 | 2,000 |
| BCML | 18.49 | 18.5 | 17.49 | 18 | 19,500 |
| BERG | 20.88 | 21.92 | 20.2 | 21.92 | 214,500 |
| BGL | 4.55 | 4.75 | 4.5 | 4.5 | 30,500 |
| BIFO | 65.23 | 65.23 | 63.24 | 63.24 | 1,000 |
| BILF | 3.55 | 3.15 | 2.9 | 2.9 | 24,500 |
| BIPL | 8.83 | 8.85 | 8.55 | 8.65 | 171,000 |
| BNWM | 35.52 | 35.9 | 34.5 | 35.4 | 11,000 |
| BOK | 7.19 | 7.15 | 6.91 | 6.91 | 2,000 |
| BOP | 8.23 | 8.35 | 8.12 | 8.15 | 757,000 |
| BPL | 36.4 | 36 | 34.9 | 35.7 | 42,500 |
| BROT | 3.5 | 3.59 | 3.31 | 3.31 | 12,000 |
| BRR | 2.61 | 2.7 | 2.65 | 2.65 | 25,000 |
| BUXL | 12.45 | 12.94 | 12 | 12 | 6,000 |
| BYCO | 8.68 | 8.78 | 8.46 | 8.53 | 951,000 |
| CCM | 22 | 23.1 | 23.1 | 23.1 | 500 |
| CENI | 14.12 | 15.12 | 14.1 | 15.12 | 375,000 |
| CEPB | 28.77 | 30.2 | 27.6 | 27.91 | 596,500 |
| CFL | 15 | 15.9067 | 15.9067 | 15.9067 | 0 |
| CHAS | 7.25 | 7.99 | 7.5 | 7.99 | 1,500 |
| CHBL | 1.9 | 2.14 | 2.01 | 2.06 | 19,500 |
| CHCC | 44.16 | 46.36 | 44.7 | 45.11 | 906,000 |
| CJPL | 0.99 | 1 | 0.99 | 1 | 2,500 |
| CLCPS | 0.45 | 0.54 | 0.4 | 0.47 | 1,500 |
| CLOV | 73.96 | 70.27 | 70.27 | 70.27 | 500 |
| CML | 2.89 | 3.27 | 2.82 | 3.14 | 1,980,500 |
| COLG | 1282.08 | 1290 | 1290 | 1290 | 50 |
| CPAL | 1.8 | 1.8 | 1.8 | 1.8 | 2,500 |
| CPL | 253.09 | 256.99 | 253 | 253.87 | 21,100 |
| CPPL | 36.28 | 38.09 | 36.95 | 38.09 | 192,500 |
| CSAP | 26.45 | 27 | 26.5 | 26.5 | 23,000 |
| CSM | 1.12 | 1.19 | 1.01 | 1.08 | 53,000 |
| CSUML | 5.17 | 5.25 | 5 | 5.2 | 16,500 |
| CWSM | 4 | 4.99 | 3.65 | 4.27 | 98,500 |
| CYAN | 55.59 | 56.69 | 55.05 | 55.15 | 22,000 |
| DAWH | 34.48 | 35.4 | 33.15 | 34.64 | 566,500 |
| DBCI | 2.07 | 2.19 | 2.1 | 2.18 | 51,500 |
| DCH | 2.21 | 2.24 | 2.2 | 2.2 | 73,500 |
| DCL | 4.67 | 5.17 | 4.7 | 5.11 | 8,239,500 |
| DCM | 2.02 | 2.28 | 2.28 | 2.28 | 2,000 |
| DEL | 1.8 | 1.88 | 1.8 | 1.85 | 7,000 |
| DFML | 2.19 | 2.33 | 2.12 | 2.26 | 328,000 |
| DFSM | 2.35 | 2.44 | 2.13 | 2.24 | 336,500 |
| DGKC | 52.91 | 53.65 | 52.71 | 53.48 | 6,167,500 |
| DGKC-CDEC | 54.07 | 0 | 0 | 54.59 | 0 |
| DGKC-CJAN | 54.62 | 0 | 0 | 55.15 | 0 |
| DGKC-CNOV | 53.52 | 0 | 0 | 54.04 | 0 |
| DGKC-NOV | 53.39 | 53.97 | 53.15 | 53.87 | 3,220,500 |
| DIIL | 19.63 | 20.63 | 18.63 | 20.63 | 1,500 |
| DINT | 21.47 | 21.9 | 21.25 | 21.5 | 3,500 |
| DKTM | 2.99 | 2.94 | 2.8 | 2.9 | 30,000 |
| DLL | 51.8 | 51.74 | 50.5 | 51.74 | 1,500 |
| DNCC | 4.5 | 4.9 | 4.46 | 4.54 | 10,000 |
| DOL | 3.67 | 3.7 | 3.67 | 3.69 | 53,500 |
| DSFL | 1.81 | 1.97 | 1.8 | 1.85 | 291,500 |
| DSIL | 2.12 | 2.7 | 2.24 | 2.45 | 1,774,500 |
| DSL | 4.44 | 4.89 | 4.43 | 4.67 | 798,500 |
| DWAE | 3.5 | 3.5 | 3.2 | 3.4 | 30,500 |
| DWSM | 3 | 3 | 2.99 | 2.99 | 34,000 |
| DYNO | 19.04 | 18.5 | 18.5 | 18.5 | 4,000 |
| ECOP | 6 | 7 | 5.99 | 6.97 | 197,500 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFLTFC3 | 97.4098 | 0 | 0 | 97.4098 | 0 |
| EFLTFC4 | 89 | 0 | 0 | 89 | 0 |
| EFOODS | 70.23 | 71.3 | 70.41 | 70.72 | 2,182,500 |
| EFUG | 92.92 | 97.35 | 92.99 | 92.99 | 15,000 |
| EFUL | 84 | 85 | 82.25 | 82.63 | 5,500 |
| ELCM | 15.5 | 14.5 | 14.5 | 14.5 | 500 |
| ELSM | 40.3 | 41.15 | 40.75 | 41.08 | 11,500 |
| EMCO | 3.49 | 3.35 | 2.6 | 3.35 | 5,500 |
| ENGRO | 92.24 | 93 | 89.5 | 90.61 | 2,700,000 |
| ENGRO-CDEC | 94.26 | 0 | 0 | 92.49 | 0 |
| ENGRO-CJAN | 95.21 | 0 | 0 | 93.43 | 0 |
| ENGRO-CNOV | 93.3 | 0 | 0 | 91.55 | 0 |
| ENGRO-NOV | 93.16 | 93.6 | 90.1 | 91.36 | 1,335,500 |
| ENGROTFC | 101.3581 | 0 | 0 | 101.3581 | 0 |
| ENGROTFC2 | 97.3111 | 0 | 0 | 97.3111 | 0 |
| EPCL | 9.02 | 9.18 | 8.95 | 8.96 | 635,000 |
| EXIDE | 332 | 323.05 | 323.05 | 323.05 | 100 |
| FABL | 10.32 | 10.5 | 10.3 | 10.4 | 718,000 |
| FABLTFC | 101.2498 | 0 | 0 | 101.2498 | 0 |
| FATIMA | 25.37 | 25.73 | 25.1 | 25.21 | 4,658,000 |
| FCCL | 6.4 | 6.65 | 6.4 | 6.44 | 11,295,000 |
| FCIBL | 2.49 | 2.3 | 2.3 | 2.3 | 1,000 |
| FCSC | 3.02 | 3.05 | 3.01 | 3.04 | 113,000 |
| FDIBL | 1.49 | 1.65 | 1.5 | 1.58 | 45,500 |
| FDMF | 4.95 | 4.95 | 4.9 | 4.95 | 77,000 |
| FECM | 3.36 | 3.35 | 3 | 3 | 18,500 |
| FECTC | 31.67 | 33.25 | 32.2 | 33.01 | 1,155,000 |
| FEM | 1.89 | 1.99 | 1.8 | 1.8 | 4,500 |
| FFBL | 39.23 | 39.64 | 39.3 | 39.4 | 892,500 |
| FFBL-CDEC | 40.09 | 0 | 0 | 40.22 | 0 |
| FFBL-CJAN | 40.49 | 0 | 0 | 40.63 | 0 |
| FFBL-CNOV | 39.68 | 0 | 0 | 39.81 | 0 |
| FFBL-NOV | 37.27 | 37.7 | 37.36 | 37.45 | 51,000 |
| FFC | 115.32 | 115.65 | 114.25 | 114.85 | 1,207,200 |
| FFC-CDEC | 117.84 | 0 | 0 | 117.24 | 0 |
| FFC-CJAN | 119.04 | 0 | 0 | 118.43 | 0 |
| FFC-CNOV | 116.64 | 0 | 0 | 116.04 | 0 |
| FFC-NOV | 115.72 | 115.75 | 114.4 | 115.08 | 118,500 |
| FFLM | 2.73 | 2.55 | 2.55 | 2.55 | 500 |
| FHAM | 7.52 | 7.53 | 7.5 | 7.53 | 1,000 |
| FHBM | 9.35 | 9.15 | 9.15 | 9.15 | 11,000 |
| FIBLM | 1.13 | 1.22 | 1.05 | 1.07 | 23,500 |
| FLYNG | 3.54 | 3.68 | 3.53 | 3.58 | 717,500 |
| FNBM | 5 | 5.15 | 5.02 | 5.14 | 30,000 |
| FNEL | 5.34 | 5.25 | 5 | 5 | 8,000 |
| FPJM | 1.56 | 1.68 | 1.58 | 1.66 | 36,000 |
| FPRMR | 3.4 | 3.35 | 3.25 | 3.32 | 550 |
| FRCL | 4.86 | 4.5 | 3.86 | 3.86 | 55,500 |
| FRSM | 26.6 | 25.55 | 25.55 | 26.6 | 1,000 |
| GADT | 84.68 | 88.34 | 84.53 | 85.85 | 174,500 |
| GAIL | 2.94 | 3 | 2.75 | 2.75 | 8,000 |
| GASF | 4.95 | 5 | 4.8 | 4.98 | 73,000 |
| GATI | 117.33 | 121 | 117 | 121 | 2,000 |
| GATM | 22 | 21.5 | 21.5 | 21.5 | 2,500 |
| GFIL | 4 | 4 | 4 | 4 | 500 |
| GGL | 11.56 | 12.56 | 11.8 | 12.42 | 1,476,000 |
| GHGL | 54.78 | 57 | 53.5 | 56.25 | 61,500 |
| GHNI | 8.98 | 8.9 | 8.56 | 8.7 | 5,500 |
| GHNL | 4.26 | 4.49 | 4.15 | 4.3 | 39,500 |
| GLAXO | 67.23 | 67.6 | 67 | 67.46 | 65,000 |
| GLPL | 84.89 | 84.9167 | 84.9167 | 84.9167 | 0 |
| GRAYS | 29.51 | 30.5 | 29.61 | 30.5 | 2,000 |
| GSPM | 6.31 | 6.7 | 6.29 | 6.55 | 22,500 |
| GTYR | 25.22 | 25.5 | 24.9 | 25 | 19,000 |
| GUSM | 5.09 | 5.1 | 5 | 5.02 | 76,500 |
| GWLC | 6.5 | 6.7 | 6.67 | 6.68 | 5,000 |
| HABSM | 26.85 | 26.9 | 26.66 | 26.71 | 30,500 |
| HADC | 1.83 | 1.9 | 1.81 | 1.9 | 4,500 |
| HAL | 21.15 | 22.2 | 21.1 | 21.9 | 16,000 |
| HBL | 105.72 | 106.51 | 105.55 | 105.73 | 33,300 |
| HCAR | 13.75 | 13.79 | 13.61 | 13.72 | 29,500 |
| HICL | 14.19 | 14 | 13.6 | 14 | 51,000 |
| HINO | 71.5 | 73 | 70 | 73 | 3,000 |
| HINOON | 39 | 38.5 | 38.5 | 38.5 | 500 |
| HIRAT | 9.4 | 8.76 | 8.76 | 8.76 | 500 |
| HMB | 17.7 | 17.89 | 17.5 | 17.73 | 172,500 |
| HSPI | 22.01 | 22.2 | 22.01 | 22.2 | 1,000 |
| HUBC | 45.92 | 46.6 | 45.85 | 46.38 | 6,717,000 |
| HUBC-CDEC | 46.92 | 0 | 0 | 47.34 | 0 |
| HUBC-CJAN | 47.4 | 0 | 0 | 47.83 | 0 |
| HUBC-CNOV | 46.45 | 0 | 0 | 46.86 | 0 |
| HUBC-NOV | 46.46 | 46.47 | 46.3 | 46.3 | 4,500 |
| HUSI | 3.4 | 2.8 | 2.8 | 2.8 | 500 |
| IBLHL | 23.25 | 23.29 | 23.1 | 23.25 | 11,500 |
| ICCT | 2.24 | 2.27 | 2.27 | 2.24 | 500 |
| ICI | 171.2 | 171.9 | 170.05 | 171.65 | 32,700 |
| ICIBL | 0.85 | 1 | 0.82 | 0.99 | 299,500 |
| ICL | 33.6 | 35 | 35 | 35 | 500 |
| IDEN | 6 | 6 | 6 | 6 | 1,000 |
| IDRT | 8.37 | 8.5 | 8.5 | 8.5 | 3,500 |
| IGIBL | 2.14 | 2.14 | 2.01 | 2.09 | 918,500 |
| IGIIL | 115 | 118.75 | 115.1 | 116.05 | 45,000 |
| ILTM | 382.87 | 402.01 | 402.01 | 402.01 | 400 |
| INDU | 241 | 242 | 240 | 241 | 6,300 |
| INIL | 33.5 | 33.5 | 33 | 33.3 | 19,500 |
| INKL | 7.5 | 7.75 | 7.25 | 7.45 | 11,000 |
| ISL | 12.01 | 12.1 | 11.9 | 12.1 | 54,000 |
| ISTM | 9.55 | 9.5 | 9 | 9.03 | 23,500 |
| JATM | 3.1 | 3.49 | 3.49 | 3.49 | 500 |
| JDMT | 30.25 | 31.76 | 31.5 | 31.76 | 15,000 |
| JGICL | 69.35 | 66 | 66 | 66 | 1,000 |
| JKSM | 17.14 | 18 | 18 | 18 | 1,500 |
| JOPP | 9.4914 | 8.5 | 8.5 | 8.5 | 1,000 |
| JPGL | 1.56 | 1.6 | 1.56 | 1.56 | 79,000 |
| JSBL | 5.33 | 5.72 | 5.43 | 5.45 | 1,666,000 |
| JSCL | 14.45 | 14.87 | 14.06 | 14.2 | 7,956,500 |
| JSGCL | 31.05 | 31.5 | 31 | 31.01 | 1,500 |
| JSGF | 7.8 | 7.8 | 7.57 | 7.66 | 232,500 |
| JSIL | 8.59 | 8.8 | 8.36 | 8.46 | 1,021,000 |
| JSVFL | 8.15 | 8.15 | 8 | 8.1 | 54,500 |
| JUBS | 1.8 | 2.8 | 2.25 | 2.78 | 16,500 |
| KAPCO | 46.37 | 46.5 | 45.5 | 45.83 | 1,225,000 |
| KASBB | 2.24 | 2.25 | 2.2 | 2.25 | 19,000 |
| KASBM | 3.65 | 3.66 | 3.66 | 3.66 | 1,000 |
| KASBSL | 4 | 4.1 | 4.01 | 4.03 | 49,000 |
| KESC | 5.74 | 6 | 5.61 | 5.72 | 7,317,500 |
| KML | 6 | 6.37 | 6.01 | 6.2 | 10,500 |
| KOHC | 62.58 | 63.85 | 62.3 | 62.82 | 243,000 |
| KOHE | 23.87 | 23 | 22.68 | 22.7 | 2,500 |
| KOHP | 2.19 | 2.5 | 2.31 | 2.35 | 4,000 |
| KOHTM | 10.32 | 10.5 | 9.35 | 9.71 | 16,500 |
| KOIL | 1.85 | 2.09 | 1.94 | 2 | 308,500 |
| KOSM | 4 | 4.7 | 3.5 | 3.77 | 207,000 |
| KSBP | 72 | 72 | 71 | 72 | 1,000 |
| KSTM | 1.7 | 1.65 | 1.5 | 1.5 | 10,000 |
| KTML | 10.7 | 11.55 | 10.05 | 11.03 | 452,000 |
| LINDE | 140.01 | 147.01 | 140 | 143.67 | 19,300 |
| LOTPTA | 6.86 | 6.81 | 6.7 | 6.75 | 1,164,000 |
| LOTPTA-NOV | 6.89 | 6.85 | 6.8 | 6.85 | 7,500 |
| LPCL | 5.4 | 5.55 | 5.32 | 5.48 | 6,443,500 |
| LPGL | 16.78 | 16 | 16 | 16 | 0 |
| LUCK | 143.41 | 145.95 | 143.7 | 144.19 | 1,815,000 |
| LUCK-CDEC | 146.54 | 0 | 0 | 147.19 | 0 |
| LUCK-CJAN | 148.03 | 0 | 0 | 148.68 | 0 |
| LUCK-CNOV | 145.06 | 0 | 0 | 145.69 | 0 |
| LUCK-NOV | 144.01 | 145.45 | 143.6 | 144.53 | 299,500 |
| MACFL | 24.63 | 25 | 23.75 | 23.87 | 254,500 |
| MARI | 97.53 | 100.65 | 97.17 | 99.21 | 79,500 |
| MBF | 10.8 | 10.85 | 10.6 | 10.85 | 2,000 |
| MCB | 188.94 | 190.9 | 188.6 | 189.75 | 188,800 |
| MCB-CDEC | 193.07 | 0 | 0 | 193.69 | 0 |
| MCB-CJAN | 195.03 | 0 | 0 | 195.66 | 0 |
| MCB-CNOV | 191.11 | 0 | 0 | 191.72 | 0 |
| MCB-NOV | 187.99 | 188.6 | 187.5 | 188.58 | 2,500 |
| MDTL | 5.35 | 5.5 | 5.4 | 5.5 | 2,000 |
| MEBL | 29.06 | 29.1 | 28.5 | 28.6 | 239,500 |
| MERIT | 30.36 | 31.68 | 29.15 | 29.15 | 7,000 |
| MFFL | 356.11 | 351 | 351 | 351 | 100 |
| MLCF | 9.14 | 10.14 | 9.18 | 10.13 | 25,142,000 |
| MQTM | 16.89 | 16.5 | 15.89 | 15.91 | 132,500 |
| MRNS | 45.5 | 45.94 | 45.4 | 45.45 | 4,500 |
| MSOT | 28.36 | 29.25 | 26.95 | 26.95 | 5,500 |
| MTIL | 1.5 | 1.6 | 1.5 | 1.51 | 40,000 |
| MTL | 510.2 | 524 | 513 | 517.47 | 43,500 |
| MUREB | 177.4 | 168.53 | 168.53 | 177.4 | 100 |
| MWMP | 2.6 | 2.85 | 2.75 | 2.8 | 3,500 |
| MZSM | 3.35 | 3.49 | 3.2 | 3.28 | 59,500 |
| NAGC | 40.2 | 39.95 | 38.9 | 39.75 | 3,500 |
| NATF | 325.69 | 324 | 310.05 | 320 | 3,700 |
| NBF | 3.62 | 3.85 | 3.85 | 3.85 | 1,000 |
| NBP | 45.42 | 45.69 | 45 | 45.07 | 919,000 |
| NBP-CDEC | 46.41 | 0 | 0 | 46.01 | 0 |
| NBP-CJAN | 46.88 | 0 | 0 | 46.47 | 0 |
| NBP-CNOV | 45.94 | 0 | 0 | 45.54 | 0 |
| NBP-NOV | 45.85 | 46 | 45.3 | 45.48 | 127,000 |
| NCL | 27.22 | 27.86 | 27.05 | 27.14 | 2,259,000 |
| NCPL | 17.24 | 17.7 | 17.2 | 17.44 | 946,500 |
| NETSOL | 18.37 | 17.88 | 17.37 | 17.37 | 1,404,000 |
| NEXT | 5 | 5 | 4.99 | 5 | 10,000 |
| NIB | 2.25 | 2.3 | 2.21 | 2.23 | 1,497,500 |
| NICL | 3.51 | 3.6 | 3.4 | 3.45 | 90,500 |
| NML | 59.98 | 61.58 | 60.1 | 61.22 | 2,989,000 |
| NML-CDEC | 61.29 | 0 | 0 | 62.49 | 0 |
| NML-CJAN | 61.91 | 0 | 0 | 63.13 | 0 |
| NML-CNOV | 60.67 | 0 | 0 | 61.86 | 0 |
| NML-NOV | 60.4 | 61.8 | 60.5 | 61.55 | 704,500 |
| NOPKNV | 23.9565 | 23.7558 | 23.7558 | 23.7558 | 0 |
| NPL | 15.94 | 16.2 | 15.89 | 15.98 | 438,000 |
| NRL | 212.78 | 213.95 | 212 | 213.04 | 54,200 |
| OGDC | 182.06 | 184.5 | 182 | 183.54 | 523,800 |
| OGDC-CDEC | 186.04 | 0 | 0 | 187.35 | 0 |
| OGDC-CJAN | 187.93 | 0 | 0 | 189.26 | 0 |
| OGDC-CNOV | 184.15 | 0 | 0 | 185.45 | 0 |
| OGDC-NOV | 181.96 | 184 | 182.49 | 183.5 | 12,000 |
| OLPL | 13.51 | 13.7 | 13.6 | 13.6 | 12,000 |
| OLSM | 3.64 | 3.98 | 3.76 | 3.8 | 31,000 |
| OLTM | 9.7 | 9.71 | 8.7 | 9.71 | 3,500 |
| OTSU | 41.9 | 40 | 40 | 40 | 500 |
| PACE | 3.02 | 3.05 | 2.85 | 2.91 | 1,441,000 |
| PAEL | 7.99 | 7.89 | 7.05 | 7.15 | 1,751,000 |
| PAKD | 56 | 57.2 | 56.2 | 56.55 | 9,000 |
| PAKRI | 21 | 21.19 | 20.75 | 20.83 | 140,000 |
| PAKT | 71.3 | 69.25 | 69.13 | 69.18 | 3,500 |
| PASL | 2.23 | 2.53 | 2.25 | 2.31 | 2,688,000 |
| PASM | 7.12 | 7.35 | 6.9 | 6.9 | 19,000 |
| PCAL | 53 | 53.5 | 53.4 | 53.4 | 6,000 |
| PEF | 8.4 | 8.45 | 8.35 | 8.45 | 11,000 |
| PGCL | 206.68 | 197.8611 | 196.35 | 197.8611 | 100 |
| PGF | 13.11 | 13.3 | 13.15 | 13.24 | 100,500 |
| PIAA | 2.6 | 2.59 | 2.46 | 2.57 | 106,000 |
| PICT | 150 | 149.9 | 147 | 147.2 | 1,300 |
| PIF | 5.92 | 6 | 5.91 | 6 | 20,000 |
| PINL | 7.55 | 7.64 | 7.64 | 7.55 | 500 |
| PIOC | 15.02 | 16.02 | 15.05 | 16.02 | 931,500 |
| PKGI | 19.49 | 20.48 | 18.5 | 18.5 | 6,500 |
| PKGP | 17.1 | 17.42 | 17.05 | 17.09 | 327,500 |
| PKGS | 159.67 | 166.75 | 160.1 | 164.62 | 324,500 |
| PMI | 1.2 | 1.15 | 1.06 | 1.15 | 2,500 |
| PMPK | 110.5 | 114.95 | 113.95 | 114.8 | 1,400 |
| PMTFC6 | 99.4714 | 0 | 0 | 99.4714 | 0 |
| PNGRS | 2.45 | 2.59 | 2.58 | 2.59 | 1,000 |
| PNSC | 20.4 | 21.42 | 20.9 | 20.93 | 331,000 |
| POL | 409.97 | 417 | 410.3 | 414.09 | 405,900 |
| POL-CDEC | 418.93 | 0 | 0 | 422.69 | 0 |
| POL-CJAN | 423.18 | 0 | 0 | 426.99 | 0 |
| POL-CNOV | 414.68 | 0 | 0 | 418.39 | 0 |
| POL-NOV | 411.18 | 417 | 411.51 | 415.52 | 126,500 |
| PPL | 172.98 | 174.9 | 173 | 174.19 | 417,900 |
| PPL-CDEC | 176.76 | 0 | 0 | 177.81 | 0 |
| PPL-CJAN | 178.55 | 0 | 0 | 179.62 | 0 |
| PPL-CNOV | 174.97 | 0 | 0 | 176 | 0 |
| PPL-NOV | 174.11 | 175.75 | 174.3 | 175.48 | 53,000 |
| PPVC | 10.8067 | 9.81 | 9.81 | 10.81 | 1,000 |
| PRET | 79.38 | 83.34 | 82 | 83.34 | 2,000 |
| PRL | 75.69 | 77 | 73.77 | 74.16 | 207,500 |
| PRWM | 19.29 | 19.6 | 19.2 | 19.5 | 5,000 |
| PSEL | 159.43 | 157.01 | 157.01 | 159.43 | 100 |
| PSMC | 87.1 | 87 | 85.2 | 85.72 | 15,000 |
| PSO | 210.81 | 213.4 | 210 | 211.1 | 379,400 |
| PSO-CDEC | 215.42 | 0 | 0 | 215.49 | 0 |
| PSO-CJAN | 217.6 | 0 | 0 | 217.68 | 0 |
| PSO-CNOV | 213.23 | 0 | 0 | 213.29 | 0 |
| PSO-NOV | 212.93 | 214.9 | 212.5 | 213.34 | 58,500 |
| PTC | 16.89 | 17.38 | 17 | 17.23 | 4,043,000 |
| PTC-CDEC | 17.26 | 0 | 0 | 17.59 | 0 |
| PTC-CJAN | 17.43 | 0 | 0 | 17.77 | 0 |
| PTC-CNOV | 17.08 | 0 | 0 | 17.41 | 0 |
| PTC-NOV | 17 | 17.4 | 17.1 | 17.34 | 661,500 |
| QUET | 24 | 23.9 | 23.9 | 23.9 | 500 |
| QUICE | 9.39 | 10.05 | 9.35 | 9.8 | 1,791,500 |
| RAVT | 2.15 | 2.29 | 2.05 | 2.1 | 222,500 |
| RCML | 23.15 | 24.3 | 24.3 | 24.3 | 500 |
| REDCO | 3 | 4 | 3.47 | 3.95 | 14,500 |
| REWM | 15.25 | 15.99 | 15.25 | 15.9 | 11,000 |
| RICL | 8.75 | 8.79 | 8.3 | 8.79 | 22,000 |
| RUBY | 2 | 2 | 2 | 2 | 5,500 |
| SAIF | 15.93 | 16.25 | 15.8 | 15.9 | 139,000 |
| SANE | 3.5 | 4.5 | 3.8 | 4.39 | 63,000 |
| SAPL | 285.61 | 299.89 | 295 | 299.89 | 5,000 |
| SARC | 4.25 | 4.25 | 3.75 | 3.75 | 2,000 |
| SAZEW | 23.5 | 23.7 | 23 | 23.7 | 2,500 |
| SBL | 2.37 | 2.39 | 2.35 | 2.37 | 73,500 |
| SCBPL | 11.28 | 11.76 | 11.4 | 11.73 | 3,500 |
| SCLL | 5.49 | 5.4 | 5.35 | 5.35 | 8,000 |
| SCM | 11 | 11.02 | 11.02 | 11.02 | 1,500 |
| SEARL | 43.03 | 43.4 | 42.66 | 42.88 | 33,000 |
| SEL | 21.94 | 22 | 22 | 22 | 500 |
| SEPCO | 1.21 | 1.23 | 1.19 | 1.2 | 13,500 |
| SEPL | 50.01 | 50.6 | 50.5 | 50.6 | 2,000 |
| SFAT | 7.9 | 7.35 | 7.35 | 7.35 | 500 |
| SGML | 12.62 | 12.75 | 12.16 | 12.25 | 73,000 |
| SGMLPS | 7 | 6 | 6 | 6 | 500 |
| SHCI | 1.92 | 2 | 1.73 | 1.8 | 16,500 |
| SHDT | 14.385 | 15.1495 | 15.1495 | 15.1495 | 0 |
| SHEL | 134.09 | 135.9 | 134 | 135.03 | 8,100 |
| SHEZ | 445 | 445 | 445 | 445 | 100 |
| SHFA | 38 | 39.9 | 38 | 39.9 | 6,000 |
| SHJS | 68.35 | 71.76 | 71.76 | 71.76 | 500 |
| SHNI | 9.1 | 9 | 9 | 9 | 500 |
| SHSML | 13.22 | 13.25 | 13.25 | 13.25 | 2,000 |
| SIBL | 2.25 | 2.1 | 2.1 | 2.1 | 10,000 |
| SILK | 2.1 | 2.15 | 2.05 | 2.08 | 590,000 |
| SITC | 173.92 | 178 | 172.3 | 174.14 | 67,300 |
| SJTM | 3.92 | 4.92 | 4.92 | 4.92 | 21,000 |
| SKFL | 6.8 | 6.5 | 6.26 | 6.26 | 2,000 |
| SLCL | 2.6 | 2.6 | 2.26 | 2.6 | 2,000 |
| SLYT | 10.31 | 11.31 | 11.31 | 11.31 | 1,000 |
| SMBL | 2.93 | 2.99 | 2.92 | 2.95 | 103,500 |
| SMCPL | 6.31 | 7.2 | 6.51 | 6.93 | 49,000 |
| SMTM | 5.09 | 5 | 4.86 | 4.86 | 24,000 |
| SNAI | 45.14 | 45 | 43.11 | 45 | 17,000 |
| SNBL | 6.97 | 7.13 | 6.88 | 6.89 | 199,000 |
| SNGP | 22.81 | 23.95 | 22.9 | 23.12 | 1,349,000 |
| SPL | 9.8 | 9.88 | 9.74 | 9.78 | 52,000 |
| SPLC | 1.16 | 1.19 | 1.1 | 1.15 | 50,500 |
| SRSM | 6.5 | 7.5 | 7 | 7.5 | 1,500 |
| SRVI | 161.33 | 164.5 | 162.12 | 163.01 | 4,900 |
| SSGC | 21.33 | 22.17 | 21.4 | 21.48 | 220,000 |
| SSML | 6 | 6.5 | 5.8 | 6.03 | 529,500 |
| STCL | 10.05 | 10.25 | 9.36 | 10.13 | 11,000 |
| STJT | 34.3 | 33 | 32.59 | 32.98 | 4,500 |
| STML | 27.79 | 28 | 27.5 | 27.95 | 3,000 |
| STPL | 7.02 | 7.03 | 7.02 | 7.03 | 1,500 |
| SURC | 42.1 | 42.85 | 42 | 42 | 8,500 |
| SUTM | 92.92 | 97.56 | 97.5 | 97.56 | 4,500 |
| SZTM | 12.7 | 13.7 | 13.7 | 13.7 | 500 |
| TATM | 24.25 | 23.25 | 23.25 | 23.25 | 1,000 |
| TCLTC | 30.71 | 32.24 | 30.75 | 32 | 22,500 |
| TDIL | 8.16 | 8.25 | 8 | 8.05 | 24,500 |
| TELE | 2.29 | 2.42 | 2.2 | 2.26 | 3,466,000 |
| TGL | 18.15 | 18 | 17.5 | 17.71 | 221,500 |
| THALL | 96.18 | 97 | 95 | 95.25 | 6,500 |
| THCCL | 19 | 19.95 | 18 | 19.95 | 1,000 |
| TPL | 8.89 | 8.5 | 8.36 | 8.5 | 2,500 |
| TREET | 72.95 | 72.5 | 69.31 | 69.32 | 1,275,500 |
| TREI | 2.14 | 2.89 | 1.9 | 2.54 | 484,000 |
| TRG | 3.74 | 3.99 | 3.74 | 3.84 | 2,897,500 |
| TRIPF | 179.04 | 178.61 | 177.99 | 178.1 | 2,200 |
| TSBL | 1.5 | 2 | 2 | 2 | 500 |
| TSMF | 0.87 | 1 | 1 | 1 | 14,000 |
| TSPL | 1 | 1.1 | 1 | 1 | 12,000 |
| UBL | 75.26 | 76.25 | 75 | 75.84 | 1,094,500 |
| UBL-CDEC | 76.9 | 0 | 0 | 77.42 | 0 |
| UBL-CJAN | 77.69 | 0 | 0 | 78.2 | 0 |
| UBL-CNOV | 76.12 | 0 | 0 | 76.63 | 0 |
| UBL-NOV | 76.2 | 77 | 76 | 76.48 | 43,500 |
| UBLTFC2 | 99.5 | 0 | 0 | 99.5 | 0 |
| UBLTFC4 | 102.0667 | 0 | 0 | 102.0667 | 0 |
| ULEVER | 9498.04 | 9510 | 9510 | 9510 | 40 |
| UNIC | 10.04 | 9.95 | 9.95 | 9.95 | 1,000 |
| WAHN | 47 | 45.5 | 45.5 | 45.5 | 5,500 |
| WTCL | 2.21 | 2.24 | 2.19 | 2.2 | 114,500 |
| WTL | 2.28 | 2.35 | 2.2 | 2.29 | 1,505,500 |
| WYETH | 880 | 890 | 890 | 890 | 550 |
| YOUW | 2.5 | 2.6 | 2.26 | 2.34 | 115,000 |
| ZAHT | 9.09 | 9.5 | 8.1 | 8.1 | 15,000 |
| ZIL | 119.77 | 114 | 114 | 119.77 | 500 |
| ZTL | 3.26 | 3.8 | 3.6 | 3.8 | 3,000 |
| Total Turnover | 198,301,690 |
KSE EOD Daily Share Price Data - 01/11/2012
