| For: January 08, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 5.4 | 5.85 | 5.52 | 5.56 | 30,500 |
| ABL | 71 | 72.89 | 70.1 | 71.5 | 6,500 |
| ACPL | 94.34 | 96.99 | 92.05 | 94.5 | 145,000 |
| ADAMS | 25.2 | 25.99 | 25.2 | 25.2 | 2,500 |
| ADMM | 26.3 | 27.59 | 27 | 27 | 1,000 |
| ADOS | 18.59 | 19.59 | 18 | 19.59 | 82,500 |
| AGIC | 14.25 | 14.5 | 13.6 | 14.3 | 40,500 |
| AGIL | 77 | 77 | 77 | 77 | 1,000 |
| AGL | 11.13 | 11.39 | 11.39 | 11.39 | 1,000 |
| AGTL | 234.99 | 246.7 | 238 | 242.36 | 10,500 |
| AHCL | 23.56 | 23.84 | 23.57 | 23.63 | 101,000 |
| AHCL-CFEB | 23.97 | 0 | 0 | 24.03 | 0 |
| AHCL-CJAN | 23.72 | 0 | 0 | 23.79 | 0 |
| AHCL-CMAR | 24.27 | 0 | 0 | 24.33 | 0 |
| AHCL-JAN | 23.73 | 24 | 23.75 | 24 | 8,500 |
| AHI | 14.75 | 14.99 | 14.5 | 14.88 | 11,000 |
| AHL | 28.61 | 28.99 | 28.6 | 28.7 | 22,000 |
| AICL | 65.27 | 66.3 | 65.49 | 65.89 | 103,000 |
| AICL-CFEB | 66.4 | 0 | 0 | 67 | 0 |
| AICL-CJAN | 65.72 | 0 | 0 | 66.33 | 0 |
| AICL-CMAR | 67.23 | 0 | 0 | 67.85 | 0 |
| AICL-JAN | 65.6 | 66.45 | 66 | 66.38 | 40,500 |
| AKBL | 17.84 | 18.84 | 18.26 | 18.84 | 6,517,500 |
| AKBL-CFEB | 18.15 | 0 | 0 | 19.16 | 0 |
| AKBL-CJAN | 17.96 | 0 | 0 | 18.96 | 0 |
| AKBL-CMAR | 18.38 | 0 | 0 | 19.4 | 0 |
| AKBL-JAN | 17.98 | 18.98 | 18.45 | 18.98 | 617,500 |
| AKDCL | 57.22 | 59 | 59 | 57.22 | 500 |
| AKZO | 83.96 | 85 | 84.75 | 85 | 15,700 |
| ALICO | 34.99 | 34.99 | 34.99 | 34.99 | 1,000 |
| ALTN | 9 | 9 | 9 | 9 | 500 |
| AMTEX | 2.22 | 2.32 | 2.17 | 2.26 | 131,000 |
| ANL | 7.34 | 7.52 | 7.33 | 7.37 | 675,500 |
| ANLTFC2 | 94 | 0 | 0 | 94 | 0 |
| APL | 501.36 | 506 | 501 | 505.75 | 7,000 |
| ASFL | 7.5 | 8.5 | 8 | 8 | 2,500 |
| ASHT | 14 | 14 | 14 | 14 | 1,000 |
| ASL | 9.92 | 10.4 | 10.05 | 10.1 | 21,500 |
| ASLPS | 10 | 9.9 | 9.9 | 10 | 1,000 |
| ATBA | 223.25 | 228 | 226.9 | 227.75 | 400 |
| ATFF | 9.95 | 9.99 | 9.5 | 9.99 | 11,500 |
| ATIL | 45 | 46 | 45.75 | 46 | 3,500 |
| ATLH | 149.45 | 153.5 | 150.75 | 152.7 | 14,400 |
| ATRL | 162.32 | 166 | 162 | 165.43 | 339,900 |
| ATRL-CFEB | 165.12 | 0 | 0 | 168.22 | 0 |
| ATRL-CJAN | 163.45 | 0 | 0 | 166.52 | 0 |
| ATRL-CMAR | 167.2 | 0 | 0 | 170.35 | 0 |
| ATRL-JAN | 163.25 | 166.74 | 162.55 | 166.15 | 185,000 |
| BAFL | 16.49 | 16.89 | 16.5 | 16.8 | 824,000 |
| BAFL-CFEB | 16.77 | 0 | 0 | 17.08 | 0 |
| BAFL-CJAN | 16.6 | 0 | 0 | 16.91 | 0 |
| BAFL-CMAR | 16.99 | 0 | 0 | 17.3 | 0 |
| BAFL-JAN | 16.5 | 16.95 | 16.7 | 16.89 | 91,000 |
| BAHL | 31.84 | 31.95 | 30.75 | 31.75 | 129,500 |
| BAHL-CFEB | 32.39 | 0 | 0 | 32.29 | 0 |
| BAHL-CJAN | 32.06 | 0 | 0 | 31.96 | 0 |
| BAHL-CMAR | 32.8 | 0 | 0 | 32.69 | 0 |
| BAHLTFC2 | 102.85 | 101.5 | 101.5 | 102.85 | 4,000 |
| BERG | 21.91 | 22.55 | 21.8 | 21.99 | 73,000 |
| BGL | 5.55 | 5.75 | 5.75 | 5.55 | 1,000 |
| BIFO | 89.25 | 86.1933 | 86.1933 | 86.1933 | 0 |
| BIPL | 8.73 | 8.95 | 8.74 | 8.79 | 51,000 |
| BOK | 6.52 | 6.7 | 6.55 | 6.65 | 15,000 |
| BOP | 8.78 | 9.14 | 8.8 | 8.9 | 2,003,500 |
| BPL | 39.84 | 41 | 38.25 | 38.54 | 157,000 |
| BROT | 3.45 | 3.25 | 3.25 | 3.25 | 2,000 |
| BRR | 3.07 | 3.25 | 3.03 | 3.23 | 36,500 |
| BUXL | 12.65 | 12.5 | 12.5 | 12.5 | 500 |
| BYCO | 13.47 | 13.91 | 13.62 | 13.71 | 4,935,000 |
| CCM | 30.5 | 30.7 | 30.4 | 30.41 | 9,000 |
| CENI | 13.25 | 12.75 | 12.7 | 12.7 | 2,000 |
| CEPB | 24.39 | 25.6 | 24.06 | 25.29 | 182,000 |
| CFL | 26.6 | 25.5 | 25.5 | 25.5 | 500 |
| CHAS | 8.5 | 8.5 | 8 | 8.4 | 2,000 |
| CHBL | 3.35 | 3.74 | 3.4 | 3.47 | 49,000 |
| CHCC | 45.39 | 46.1 | 45.61 | 46.03 | 38,000 |
| CLCPS | 1.05 | 1.09 | 1.01 | 1.09 | 29,500 |
| CML | 4.69 | 4.95 | 4.75 | 4.85 | 458,000 |
| CPAL | 13.17 | 14.17 | 12.17 | 14.13 | 220,500 |
| CPL | 259.98 | 262 | 260 | 260.1 | 6,000 |
| CPPL | 33.25 | 34.91 | 33.25 | 34.91 | 10,500 |
| CRTM | 14.3 | 15.25 | 15.2 | 15.25 | 1,500 |
| CSAP | 34.6 | 35.74 | 34.46 | 35.01 | 48,000 |
| CSM | 1.74 | 1.75 | 1.75 | 1.75 | 1,000 |
| CSUML | 5.27 | 5.74 | 5.25 | 5.35 | 68,500 |
| CYAN | 52 | 53.35 | 52 | 53.35 | 8,500 |
| DAWH | 30.41 | 31.69 | 30.1 | 31.11 | 318,500 |
| DBCI | 2.19 | 2.39 | 2.11 | 2.31 | 201,000 |
| DCH | 2.74 | 2.9 | 2.69 | 2.7 | 105,000 |
| DCL | 4.66 | 4.89 | 4.8 | 4.81 | 1,222,000 |
| DEL | 2.12 | 2.25 | 2.06 | 2.25 | 35,500 |
| DFML | 2.4 | 2.58 | 2.42 | 2.49 | 126,000 |
| DFSM | 3.2 | 3.23 | 3 | 3.1 | 69,500 |
| DGKC | 52.75 | 53.37 | 52.75 | 53.02 | 1,471,500 |
| DGKC-CFEB | 53.66 | 0 | 0 | 53.92 | 0 |
| DGKC-CJAN | 53.12 | 0 | 0 | 53.37 | 0 |
| DGKC-CMAR | 54.34 | 0 | 0 | 54.6 | 0 |
| DGKC-JAN | 53.03 | 53.59 | 53.1 | 53.26 | 480,500 |
| DINT | 32.45 | 34 | 32.45 | 33.92 | 9,500 |
| DMTX | 9.4 | 9.2 | 9.2 | 9.2 | 1,000 |
| DNCC | 7.38 | 7.65 | 7.21 | 7.24 | 26,000 |
| DOL | 5.4 | 5.7 | 5.48 | 5.61 | 197,000 |
| DSFL | 2.13 | 2.3 | 2.1 | 2.28 | 605,500 |
| DSIL | 2.83 | 2.99 | 2.81 | 2.9 | 29,000 |
| DSL | 5.64 | 5.78 | 5.38 | 5.49 | 24,000 |
| DWSM | 3.07 | 3.25 | 3 | 3.1 | 7,000 |
| DYNO | 17.24 | 17.5 | 17.35 | 17.5 | 7,000 |
| ECOP | 6.6 | 7.24 | 6.75 | 7.02 | 4,500 |
| EFLTFC | 101.7 | 100 | 100 | 101.7 | 400 |
| EFLTFC3 | 97.5591 | 100 | 97.6 | 97.5591 | 530 |
| EFLTFC4 | 89 | 0 | 0 | 89 | 0 |
| EFOODS | 95.43 | 96.4 | 95.52 | 95.72 | 690,500 |
| EFUG | 81 | 82.5 | 80.5 | 81.25 | 3,000 |
| EFUL | 85.4 | 88 | 87.15 | 87.16 | 3,000 |
| ELSM | 48 | 49.69 | 49.69 | 49.69 | 500 |
| EMCO | 3.88 | 4.79 | 3.73 | 4.45 | 101,000 |
| ENGRO | 88.27 | 89.39 | 88.45 | 88.6 | 1,515,700 |
| ENGRO-CFEB | 89.79 | 0 | 0 | 90.1 | 0 |
| ENGRO-CJAN | 88.89 | 0 | 0 | 89.19 | 0 |
| ENGRO-CMAR | 90.93 | 0 | 0 | 91.23 | 0 |
| ENGRO-JAN | 88.92 | 89.84 | 89 | 89.18 | 380,000 |
| ENGROTFC | 100.5142 | 0 | 0 | 100.5142 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 9.26 | 9.52 | 9.2 | 9.24 | 325,500 |
| ESBL | 4.98 | 4.95 | 4.11 | 4.95 | 39,000 |
| FABL | 9.96 | 10.17 | 10.06 | 10.09 | 89,500 |
| FABLTFC | 101.2498 | 101.55 | 101.55 | 101.2498 | 895 |
| FANM | 4.35 | 4.6 | 4.43 | 4.43 | 14,000 |
| FATIMA | 25.78 | 26 | 25.7 | 25.71 | 755,000 |
| FCCL | 6.26 | 6.39 | 6.28 | 6.32 | 2,023,500 |
| FCSC | 3.2 | 3.39 | 3.31 | 3.38 | 28,000 |
| FDIBL | 2.05 | 2 | 1.95 | 2 | 10,000 |
| FDMF | 6.59 | 6.65 | 6.5 | 6.6 | 55,000 |
| FECM | 3.64 | 3.26 | 3.11 | 3.26 | 3,000 |
| FECTC | 31.47 | 32.5 | 31.5 | 32.42 | 44,000 |
| FEM | 3 | 3.18 | 3.18 | 3.18 | 500 |
| FFBL | 38.22 | 38.8 | 38.26 | 38.68 | 1,177,000 |
| FFBL-CFEB | 38.88 | 0 | 0 | 39.33 | 0 |
| FFBL-CJAN | 38.49 | 0 | 0 | 38.94 | 0 |
| FFBL-CMAR | 39.37 | 0 | 0 | 39.83 | 0 |
| FFBL-JAN | 38.49 | 39 | 38.6 | 38.86 | 335,000 |
| FFC | 116.89 | 117.95 | 117 | 117.29 | 1,715,300 |
| FFC-CFEB | 118.91 | 0 | 0 | 119.27 | 0 |
| FFC-CJAN | 117.7 | 0 | 0 | 118.07 | 0 |
| FFC-CMAR | 120.41 | 0 | 0 | 120.78 | 0 |
| FFC-JAN | 117.33 | 118.5 | 117.45 | 117.98 | 123,000 |
| FFLM | 2.6 | 2.35 | 2.35 | 2.35 | 500 |
| FHAM | 8.51 | 8.79 | 8.6 | 8.7 | 34,500 |
| FLYNG | 3.43 | 3.6 | 3.5 | 3.53 | 146,000 |
| FNBM | 5.35 | 5.99 | 5.68 | 5.87 | 10,500 |
| FNEL | 3.77 | 4.05 | 3.77 | 4.05 | 15,500 |
| FPJM | 3 | 3.05 | 2.86 | 3 | 30,000 |
| FRCL | 7.82 | 7.46 | 7.05 | 7.4 | 15,500 |
| FRSM | 27.69 | 28.89 | 27.88 | 28.89 | 2,000 |
| FTSM | 1.61 | 1.59 | 1.38 | 1.59 | 26,000 |
| FUDLM | 8.2 | 8.49 | 8.49 | 8.49 | 2,000 |
| GADT | 116.99 | 120.49 | 118 | 118 | 12,000 |
| GAIL | 4.44 | 4.89 | 4.22 | 4.68 | 2,000 |
| GAMON | 4.66 | 4.86 | 4.5 | 4.82 | 26,000 |
| GASF | 6.02 | 6.44 | 6.1 | 6.28 | 482,500 |
| GATI | 137.33 | 144.19 | 135 | 144.19 | 3,500 |
| GATM | 19.66 | 20.6 | 20.47 | 20.48 | 23,000 |
| GGL | 16.64 | 17.64 | 16.4 | 17.64 | 463,500 |
| GHGL | 63.5 | 66.67 | 63 | 66.67 | 163,000 |
| GHNI | 13.17 | 13.64 | 13 | 13.5 | 16,000 |
| GHNL | 5.34 | 5.55 | 5.5 | 5.55 | 26,000 |
| GLAXO | 70.38 | 71.75 | 70.65 | 70.65 | 7,000 |
| GLPL | 97.55 | 102.42 | 102.42 | 97.55 | 500 |
| GRAYS | 51.1 | 50.3 | 48.55 | 48.55 | 12,500 |
| GSPM | 5.99 | 6 | 5.61 | 6 | 14,500 |
| GTYR | 27.23 | 27.85 | 27.25 | 27.5 | 31,000 |
| GUSM | 5 | 5 | 5 | 5 | 4,500 |
| GWLC | 8.88 | 9.33 | 8.7 | 9.31 | 8,000 |
| HABSM | 24.5 | 25.17 | 24.35 | 25.07 | 80,000 |
| HADC | 2.1 | 2.28 | 2.28 | 2.28 | 500 |
| HAEL | 7.01 | 7.05 | 7.05 | 7.05 | 0 |
| HAL | 24 | 25.2 | 24.65 | 25.2 | 18,000 |
| HBL | 114.02 | 115.29 | 113.05 | 114.73 | 55,700 |
| HCAR | 19.03 | 20.03 | 19.45 | 20.03 | 195,000 |
| HICL | 12.11 | 12.5 | 12.25 | 12.25 | 21,500 |
| HINOON | 45.65 | 45.15 | 45.1 | 45.15 | 1,500 |
| HIRAT | 14.85 | 15.83 | 14.95 | 14.95 | 9,000 |
| HMB | 17.98 | 18.1 | 18 | 18.06 | 74,000 |
| HMIM | 3.63 | 3.75 | 3.5 | 3.74 | 5,500 |
| HUBC | 44.53 | 44.9 | 44.26 | 44.88 | 250,500 |
| HUBC-CFEB | 45.3 | 0 | 0 | 45.64 | 0 |
| HUBC-CJAN | 44.84 | 0 | 0 | 45.18 | 0 |
| HUBC-CMAR | 45.87 | 0 | 0 | 46.21 | 0 |
| HUBC-JAN | 44.8 | 45.1 | 44.9 | 45.08 | 24,000 |
| HUMNL | 21.82 | 22.8 | 22.4 | 22.4 | 4,000 |
| HWQS | 10 | 10.59 | 10 | 10.59 | 19,000 |
| IBFL | 47.61 | 48.89 | 48.89 | 48.89 | 500 |
| IBLHL | 24.48 | 25.7 | 24.33 | 25.27 | 10,500 |
| ICCT | 3.33 | 3.58 | 3.58 | 3.58 | 500 |
| ICI | 171.45 | 171 | 170.25 | 170.55 | 7,100 |
| ICIBL | 1.47 | 1.58 | 1.45 | 1.56 | 110,000 |
| IDEN | 4.63 | 4.48 | 4.48 | 4.48 | 500 |
| IGIBL | 2.09 | 2.19 | 2.08 | 2.15 | 16,000 |
| IGIIL | 90.98 | 92.75 | 90.5 | 92.49 | 22,500 |
| INDU | 262.16 | 271 | 262 | 269.14 | 8,600 |
| INIL | 30.45 | 31 | 30.57 | 30.79 | 13,000 |
| JDWS | 108.7164 | 103.3 | 103.29 | 103.29 | 2,900 |
| JLICL | 90.25 | 90.25 | 90.24 | 90.25 | 3,000 |
| JOPP | 12.84 | 13 | 12.41 | 13 | 10,000 |
| JPGL | 1.64 | 1.65 | 1.63 | 1.65 | 42,500 |
| JSBL | 5.51 | 5.75 | 5.57 | 5.74 | 322,000 |
| JSCL | 14.88 | 15.2 | 14.92 | 15.11 | 4,757,000 |
| JSGCL | 35.3 | 36 | 36 | 36 | 500 |
| JSGF | 8.79 | 9.16 | 8.95 | 9.14 | 447,500 |
| JSIL | 7.32 | 7.5 | 7.38 | 7.45 | 292,000 |
| JSVFL | 9.1 | 9.85 | 9.02 | 9.55 | 125,000 |
| JUBS | 4 | 3.75 | 3.75 | 3.75 | 500 |
| KAPCO | 49.5 | 51 | 49.25 | 50.59 | 1,212,500 |
| KASBB | 2.16 | 2.29 | 2.17 | 2.29 | 35,000 |
| KASBM | 4.2 | 4.3 | 4.3 | 4.3 | 4,500 |
| KASBSL | 4.77 | 5.1 | 4.9 | 4.95 | 77,500 |
| KCL | 7.48 | 7.75 | 7.5 | 7.75 | 3,500 |
| KESC | 5.36 | 5.57 | 5.4 | 5.44 | 1,224,500 |
| KESCTFC1 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
| KHTC | 150 | 147.34 | 147.34 | 147.34 | 0 |
| KML | 10.51 | 11.3 | 10.5 | 11.12 | 33,000 |
| KOHC | 67.63 | 70 | 68.26 | 69.97 | 155,500 |
| KOHE | 22.2 | 22.27 | 22.25 | 22.25 | 15,000 |
| KOHP | 3.2 | 3.3 | 3.15 | 3.15 | 8,000 |
| KOHTM | 14.25 | 15.25 | 14.3 | 14.8 | 5,000 |
| KOIL | 2.79 | 2.94 | 2.76 | 2.78 | 131,500 |
| KOSM | 8 | 8.4 | 8 | 8 | 1,500 |
| KSE30-JAN | 13431 | 13605 | 13532 | 13597 | 660 |
| KTML | 14.2 | 14.95 | 14.4 | 14.87 | 172,000 |
| LOTPTA | 6.97 | 7.1 | 7 | 7.06 | 1,008,000 |
| LOTPTA-JAN | 7 | 7.11 | 7.05 | 7.1 | 24,000 |
| LPCL | 4.75 | 4.97 | 4.8 | 4.89 | 591,500 |
| LPGL | 23.74 | 24.92 | 22.6 | 23.37 | 10,000 |
| LUCK | 146.54 | 147.5 | 145.75 | 147.11 | 724,500 |
| LUCK-CFEB | 149.07 | 0 | 0 | 149.59 | 0 |
| LUCK-CJAN | 147.56 | 0 | 0 | 148.08 | 0 |
| LUCK-CMAR | 150.95 | 0 | 0 | 151.48 | 0 |
| LUCK-JAN | 146.19 | 147.4 | 145.85 | 147.14 | 177,000 |
| MACFL | 22.84 | 23.69 | 23.06 | 23.14 | 24,500 |
| MARI | 94.75 | 97.98 | 95.05 | 95.62 | 54,500 |
| MBF | 11 | 11.01 | 11.01 | 11 | 500 |
| MCB | 204.68 | 209.9 | 205 | 207.98 | 675,800 |
| MCB-CFEB | 208.21 | 0 | 0 | 211.49 | 0 |
| MCB-CJAN | 206.11 | 0 | 0 | 209.35 | 0 |
| MCB-CMAR | 210.84 | 0 | 0 | 214.16 | 0 |
| MCB-JAN | 205.75 | 210.3 | 206 | 208.81 | 90,000 |
| MDTL | 4.6 | 4.8 | 4.21 | 4.65 | 11,500 |
| MEBL | 29.5 | 30.5 | 29.55 | 29.55 | 15,000 |
| MFFL | 365 | 370 | 365.5 | 370 | 1,500 |
| MLCF | 14.67 | 15.59 | 14.75 | 15.5 | 19,974,500 |
| MODAM | 1.25 | 1.4 | 1.28 | 1.28 | 45,500 |
| MQTM | 18 | 18.25 | 18.1 | 18.1 | 5,000 |
| MSOT | 26.35 | 26.99 | 26.99 | 26.99 | 500 |
| MTIL | 2.05 | 2.59 | 2.16 | 2.16 | 1,000 |
| MTL | 575 | 603.75 | 572 | 603.75 | 232,900 |
| MUREB | 134.2 | 135 | 132 | 135 | 5,000 |
| MZSM | 4.39 | 4.55 | 4.25 | 4.3 | 14,000 |
| NATF | 280 | 282 | 276 | 276.9 | 4,900 |
| NBP | 48.68 | 49.39 | 48.62 | 49.24 | 1,452,500 |
| NBP-CFEB | 49.52 | 0 | 0 | 50.07 | 0 |
| NBP-CJAN | 49.02 | 0 | 0 | 49.57 | 0 |
| NBP-CMAR | 50.14 | 0 | 0 | 50.7 | 0 |
| NBP-JAN | 48.98 | 49.64 | 48.95 | 49.57 | 330,500 |
| NCL | 34.28 | 35.99 | 34.37 | 35.66 | 3,805,500 |
| NCPL | 20.4 | 20.65 | 20.4 | 20.53 | 167,500 |
| NETSOL | 17.83 | 18.29 | 18 | 18.1 | 115,000 |
| NEXT | 4.99 | 4.8 | 4.8 | 4.8 | 1,000 |
| NIB | 2.4 | 2.48 | 2.38 | 2.4 | 1,546,500 |
| NIBTFC | 100.2602 | 0 | 0 | 100.2602 | 0 |
| NICL | 3.49 | 3.62 | 3.51 | 3.6 | 131,500 |
| NML | 61.08 | 62.3 | 61.25 | 61.86 | 1,172,000 |
| NML-CFEB | 62.13 | 0 | 0 | 62.9 | 0 |
| NML-CJAN | 61.51 | 0 | 0 | 62.27 | 0 |
| NML-CMAR | 62.92 | 0 | 0 | 63.7 | 0 |
| NML-JAN | 61.31 | 62.5 | 61.5 | 62.2 | 344,500 |
| NONS | 23.7 | 24.15 | 23.6 | 24.15 | 21,000 |
| NOPK | 50.3 | 52.79 | 52.49 | 52.5 | 1,500 |
| NOPKNV | 42.24 | 44.35 | 42 | 44.35 | 18,000 |
| NPL | 18.94 | 19 | 18.86 | 18.96 | 118,000 |
| NRL | 208 | 209 | 207.84 | 208.25 | 6,000 |
| NSB3Y1 | 94 | 0 | 0 | 94 | 0 |
| OGDC | 187.5 | 189.89 | 187 | 189.4 | 405,500 |
| OGDC-CFEB | 190.73 | 0 | 0 | 192.6 | 0 |
| OGDC-CJAN | 188.81 | 0 | 0 | 190.65 | 0 |
| OGDC-CMAR | 193.14 | 0 | 0 | 195.03 | 0 |
| OGDC-JAN | 188.2 | 189.5 | 188 | 189.3 | 35,000 |
| OLPL | 14.9 | 15.5 | 15.5 | 15.5 | 500 |
| OLSM | 4.5 | 4.7 | 4.45 | 4.53 | 3,000 |
| OTSU | 37.75 | 39 | 39 | 39 | 1,000 |
| PACE | 2.69 | 2.85 | 2.7 | 2.76 | 190,500 |
| PAEL | 9.48 | 9.95 | 9.6 | 9.89 | 813,500 |
| PAKD | 52.91 | 53.5 | 52.05 | 53.5 | 1,500 |
| PAKMI | 1.26 | 1.33 | 1.33 | 1.33 | 500 |
| PAKRI | 23.86 | 24.53 | 24.05 | 24.46 | 358,000 |
| PASL | 2.5 | 2.65 | 2.55 | 2.64 | 200,500 |
| PASM | 7.76 | 8 | 7.5 | 8 | 35,000 |
| PCAL | 46.5 | 47 | 46 | 46.01 | 11,500 |
| PEF | 9.3 | 9.2 | 9.1 | 9.2 | 10,000 |
| PGCL | 153 | 160 | 158 | 160 | 1,500 |
| PGF | 16.02 | 16.25 | 16.02 | 16.22 | 57,500 |
| PIAA | 3.72 | 3.9 | 3.75 | 3.79 | 610,500 |
| PICT | 220.81 | 231.85 | 214 | 215.19 | 51,900 |
| PIF | 7.04 | 7.2 | 7.02 | 7.17 | 95,500 |
| PINL | 7.9 | 7.99 | 7.76 | 7.99 | 4,000 |
| PIOC | 16.59 | 17.17 | 16.8 | 17.04 | 16,500 |
| PKGI | 16.3 | 15.9 | 15.9 | 15.9 | 500 |
| PKGP | 19.33 | 19.6 | 19.2 | 19.49 | 23,500 |
| PKGS | 145.9 | 146.98 | 143 | 144.22 | 128,500 |
| PMI | 1.85 | 1.94 | 1.65 | 1.9 | 4,500 |
| PMRS | 89.21 | 88.6867 | 88.6867 | 88.6867 | 0 |
| PMTFC6 | 99.2973 | 98 | 98 | 98.9464 | 3,000 |
| PNSC | 33.43 | 35.1 | 33.5 | 35.1 | 76,500 |
| POAF | 9.24 | 9.5 | 9.5 | 9.5 | 500 |
| POL | 432.22 | 434.5 | 432.75 | 433.81 | 165,100 |
| POL-CFEB | 439.67 | 0 | 0 | 441.14 | 0 |
| POL-CJAN | 435.23 | 0 | 0 | 436.68 | 0 |
| POL-CMAR | 445.22 | 0 | 0 | 446.71 | 0 |
| POL-JAN | 433.74 | 436 | 434.25 | 435.67 | 18,000 |
| PPL | 173.88 | 175.49 | 173.1 | 174.78 | 214,900 |
| PPL-CFEB | 176.88 | 0 | 0 | 177.73 | 0 |
| PPL-CJAN | 175.09 | 0 | 0 | 175.93 | 0 |
| PPL-CMAR | 179.11 | 0 | 0 | 179.98 | 0 |
| PPL-JAN | 174.79 | 175.7 | 175.1 | 175.58 | 14,000 |
| PRL | 66 | 67.2 | 65.5 | 67.1 | 14,000 |
| PSEL | 159.6 | 154.5 | 154.5 | 159.6 | 100 |
| PSMC | 85.87 | 88.2 | 86 | 87.5 | 40,500 |
| PSO | 224.35 | 224.8 | 223.56 | 224.05 | 373,500 |
| PSO-CFEB | 228.22 | 0 | 0 | 227.83 | 0 |
| PSO-CJAN | 225.91 | 0 | 0 | 225.53 | 0 |
| PSO-CMAR | 231.1 | 0 | 0 | 230.71 | 0 |
| PSO-JAN | 226.26 | 226.75 | 225 | 225.38 | 57,000 |
| PSYL | 18.93 | 19.22 | 18.5 | 19.22 | 3,500 |
| PTC | 16.4 | 16.95 | 16.5 | 16.89 | 1,083,500 |
| PTC-CFEB | 16.68 | 0 | 0 | 17.18 | 0 |
| PTC-CJAN | 16.51 | 0 | 0 | 17 | 0 |
| PTC-CMAR | 16.89 | 0 | 0 | 17.39 | 0 |
| PTC-JAN | 16.54 | 16.95 | 16.65 | 16.83 | 245,000 |
| QUICE | 8.74 | 9.05 | 8.76 | 8.99 | 357,500 |
| RAVT | 2.59 | 2.81 | 2.6 | 2.63 | 12,000 |
| REDCO | 5.4 | 5.35 | 5.35 | 5.35 | 10,000 |
| SAIF | 21.19 | 21.24 | 20.17 | 20.72 | 184,000 |
| SANSM | 22.89 | 22.536 | 22.536 | 22.536 | 0 |
| SAPL | 345 | 351 | 351 | 345 | 200 |
| SAPT | 220.78 | 230 | 230 | 230 | 700 |
| SARC | 7.99 | 8.4 | 8.4 | 8.4 | 500 |
| SAZEW | 19.2 | 19.99 | 19 | 19.78 | 7,000 |
| SBL | 2.89 | 2.91 | 2.84 | 2.88 | 14,500 |
| SCBPL | 12.1 | 12.4 | 12.37 | 12.4 | 12,000 |
| SCM | 11.52 | 11.35 | 11.35 | 11.52 | 1,000 |
| SEARL | 41.21 | 41.7 | 41.22 | 41.7 | 8,000 |
| SEL | 26.3 | 27.2 | 26.5 | 27.2 | 4,000 |
| SEPCO | 1.42 | 1.45 | 1.4 | 1.44 | 105,000 |
| SEPL | 52 | 53.9 | 53.45 | 53.49 | 5,500 |
| SFLL | 13.5699 | 14.4656 | 14.4656 | 14.4656 | 0 |
| SGML | 11.52 | 11.85 | 11.11 | 11.65 | 20,500 |
| SGPL | 3.46 | 3.7 | 3.5 | 3.56 | 33,000 |
| SHCI | 3.02 | 3.32 | 3.32 | 3.32 | 2,500 |
| SHDT | 45.5 | 45 | 45 | 45 | 0 |
| SHEL | 132.01 | 133.7 | 132 | 133.01 | 1,000 |
| SHEZ | 401.1 | 400 | 400 | 400 | 100 |
| SHFA | 40.75 | 41.7 | 41.7 | 41.7 | 1,000 |
| SHSML | 14.5 | 14.6 | 13.55 | 14.59 | 6,500 |
| SIEM | 622.1 | 615 | 615 | 615 | 50 |
| SILK | 2.15 | 2.23 | 2.15 | 2.18 | 239,000 |
| SING | 20.48 | 21.25 | 20.25 | 21.25 | 10,500 |
| SITC | 176.78 | 181.75 | 176 | 177.45 | 41,400 |
| SJTM | 8.53 | 7.6 | 7.6 | 7.6 | 500 |
| SKFL | 10.71 | 11.59 | 11 | 11.17 | 5,000 |
| SKRS | 3.3 | 3.89 | 3.89 | 3.89 | 500 |
| SLCL | 4 | 4 | 4 | 4 | 22,500 |
| SLYT | 26.11 | 27 | 24.81 | 26.67 | 100,500 |
| SMBL | 2.88 | 2.97 | 2.83 | 2.87 | 100,500 |
| SMCPL | 8.9 | 8.89 | 8.85 | 8.89 | 3,500 |
| SMTM | 5.9 | 6.49 | 6.1 | 6.4 | 47,000 |
| SNBL | 6.7 | 6.83 | 6.51 | 6.69 | 494,000 |
| SNGP | 22 | 22.65 | 21.94 | 22.23 | 386,000 |
| SNL | 3 | 3 | 3 | 3 | 11,000 |
| SPL | 12.24 | 12.79 | 12.46 | 12.58 | 303,000 |
| SPLC | 3.09 | 3.29 | 3.15 | 3.24 | 46,500 |
| SRVI | 164.98 | 162.9 | 160 | 162.2 | 7,500 |
| SSGC | 19.48 | 19.89 | 19.25 | 19.69 | 48,500 |
| SSML | 8.05 | 8.37 | 8.18 | 8.25 | 20,500 |
| STCL | 9 | 9.96 | 8.97 | 8.97 | 3,000 |
| STPL | 8.2 | 8.5 | 8.04 | 8.49 | 28,000 |
| SURC | 54.57 | 55 | 54.5 | 54.57 | 109,500 |
| TCLTC | 34.51 | 34.95 | 34.1 | 34.33 | 16,000 |
| TDIL | 8.95 | 9.39 | 9.29 | 9.29 | 1,500 |
| TELE | 2.32 | 2.39 | 2.28 | 2.34 | 189,500 |
| TELETFC | 89.93 | 25 | 25 | 89.93 | 715 |
| TGL | 18.96 | 19.83 | 19.11 | 19.4 | 526,000 |
| THALL | 105.4 | 108 | 104.6 | 105.69 | 153,500 |
| THCCL | 25 | 25 | 25 | 25 | 500 |
| TPL | 7.6 | 7.69 | 7.4 | 7.58 | 31,000 |
| TREET | 63 | 62.5 | 62.35 | 62.45 | 1,500 |
| TREI | 2.35 | 2.5 | 2.4 | 2.4 | 2,500 |
| TRG | 5.08 | 5.53 | 5.1 | 5.42 | 1,904,000 |
| TRIBL | 2.07 | 2.2 | 2.05 | 2.19 | 4,500 |
| TRPOL | 1.8 | 1.9 | 1.85 | 1.85 | 2,000 |
| TRSM | 3.25 | 3.48 | 3 | 3.48 | 2,500 |
| TSBL | 2.79 | 3.2 | 2.51 | 3.13 | 26,000 |
| TSMF | 1.1 | 1.5 | 1.31 | 1.4 | 10,500 |
| TSPL | 1.61 | 1.65 | 1.55 | 1.65 | 151,500 |
| UBL | 82.69 | 84.64 | 83 | 84.03 | 1,028,000 |
| UBL-CFEB | 84.12 | 0 | 0 | 85.45 | 0 |
| UBL-CJAN | 83.27 | 0 | 0 | 84.59 | 0 |
| UBL-CMAR | 85.18 | 0 | 0 | 86.53 | 0 |
| UBL-JAN | 82.97 | 84.85 | 83.6 | 84.58 | 78,000 |
| UBLTFC4 | 102.0856 | 102 | 102 | 102.0651 | 14,740 |
| ULEVER | 9974.99 | 10000 | 9800.01 | 10000 | 400 |
| UNIC | 13.2 | 13.25 | 13.2 | 13.2 | 4,500 |
| UVIC | 3.4 | 4.2 | 3.6 | 3.95 | 34,000 |
| WAHN | 42.75 | 43.75 | 43 | 43.5 | 11,500 |
| WTCL | 2.73 | 2.85 | 2.7 | 2.79 | 94,000 |
| WTL | 2.24 | 2.34 | 2.2 | 2.31 | 504,000 |
| WYETH | 910 | 950 | 910 | 910 | 100 |
| YOUW | 4.09 | 4.4 | 4.1 | 4.35 | 10,000 |
| ZTL | 5.6 | 6 | 5.6 | 5.8 | 8,000 |
KSE EOD Daily Share Price Data - 08/01/2013
No comments:
Post a Comment