| For: January 09, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 5.56 | 5.65 | 5.65 | 5.65 | 1,500 |
| ABL | 71.5 | 72 | 71.06 | 71.58 | 5,000 |
| ABLTFC | 101.1122 | 101.9 | 101.9 | 101.1122 | 1,000 |
| ABLTFC2 | 100.9 | 105 | 105 | 100.9 | 1,000 |
| ABOT | 213.02 | 213 | 203 | 203.67 | 3,500 |
| ACPL | 94.5 | 95.5 | 93.1 | 93.55 | 36,500 |
| ADAMS | 25.2 | 25.25 | 25.25 | 25.25 | 1,000 |
| ADMM | 27 | 26.02 | 26 | 26 | 2,000 |
| ADOS | 19.59 | 20.59 | 19.8 | 20.59 | 275,500 |
| AGIC | 14.3 | 15.3 | 14 | 15.06 | 78,000 |
| AGIL | 77 | 80.85 | 79.99 | 80.32 | 4,000 |
| AGL | 11.39 | 11.45 | 11.35 | 11.35 | 8,000 |
| AGTL | 242.36 | 243 | 232.9 | 233.18 | 3,100 |
| AHCL | 23.63 | 24.05 | 23.5 | 23.91 | 423,500 |
| AHCL-CFEB | 24.03 | 0 | 0 | 24.31 | 0 |
| AHCL-CJAN | 23.79 | 0 | 0 | 24.06 | 0 |
| AHCL-CMAR | 24.33 | 0 | 0 | 24.61 | 0 |
| AHCL-JAN | 24 | 24.15 | 23.7 | 24.05 | 11,000 |
| AHI | 14.88 | 15.28 | 14.8 | 15.19 | 17,000 |
| AHL | 28.7 | 29.5 | 28.99 | 29.03 | 26,000 |
| AICL | 65.89 | 66 | 65.52 | 65.67 | 16,000 |
| AICL-CFEB | 67 | 0 | 0 | 66.76 | 0 |
| AICL-CJAN | 66.33 | 0 | 0 | 66.08 | 0 |
| AICL-CMAR | 67.85 | 0 | 0 | 67.61 | 0 |
| AICL-JAN | 66.38 | 66 | 65.9 | 65.9 | 2,000 |
| AKBL | 18.84 | 19.52 | 18.76 | 18.85 | 12,429,000 |
| AKBL-CFEB | 19.16 | 0 | 0 | 19.16 | 0 |
| AKBL-CJAN | 18.96 | 0 | 0 | 18.97 | 0 |
| AKBL-CMAR | 19.4 | 0 | 0 | 19.41 | 0 |
| AKBL-JAN | 18.98 | 19.6 | 18.82 | 18.98 | 1,118,000 |
| AKDCL | 57.22 | 59.8 | 55 | 59.8 | 4,000 |
| AKZO | 85 | 85.74 | 82.57 | 84.96 | 6,300 |
| ALNRS | 45.13 | 42.9 | 42.9 | 42.9 | 50,000 |
| AMBL | 13.29 | 13.47 | 13.47 | 13.47 | 500 |
| AMTEX | 2.26 | 2.29 | 2.22 | 2.26 | 88,500 |
| ANL | 7.37 | 7.59 | 7.33 | 7.4 | 654,000 |
| ANLTFC2 | 94 | 0 | 0 | 94 | 0 |
| APL | 505.75 | 515 | 506 | 511.55 | 7,800 |
| ASHT | 14 | 14 | 14 | 14 | 12,000 |
| ASL | 10.1 | 10.11 | 10 | 10 | 44,500 |
| ASLPS | 10 | 9.52 | 9.52 | 9.52 | 1,000 |
| ATIL | 46 | 46.1 | 46 | 46.1 | 4,000 |
| ATLH | 152.7 | 152.9 | 152 | 152.9 | 700 |
| ATRL | 165.43 | 165.9 | 164.1 | 164.6 | 125,400 |
| ATRL-CFEB | 168.22 | 0 | 0 | 167.33 | 0 |
| ATRL-CJAN | 166.52 | 0 | 0 | 165.63 | 0 |
| ATRL-CMAR | 170.35 | 0 | 0 | 169.45 | 0 |
| ATRL-JAN | 166.15 | 166 | 165.02 | 165.43 | 85,500 |
| BAFL | 16.8 | 16.98 | 16.62 | 16.87 | 726,000 |
| BAFL-CFEB | 17.08 | 0 | 0 | 17.15 | 0 |
| BAFL-CJAN | 16.91 | 0 | 0 | 16.98 | 0 |
| BAFL-CMAR | 17.3 | 0 | 0 | 17.37 | 0 |
| BAFL-JAN | 16.89 | 17 | 16.82 | 16.92 | 76,000 |
| BAHL | 31.75 | 31.94 | 31.75 | 31.94 | 7,500 |
| BAHL-CFEB | 32.29 | 0 | 0 | 32.47 | 0 |
| BAHL-CJAN | 31.96 | 0 | 0 | 32.14 | 0 |
| BAHL-CMAR | 32.69 | 0 | 0 | 32.88 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 9.05 | 9.5 | 9.5 | 9.5 | 500 |
| BCML | 28.65 | 29.45 | 27.53 | 29.38 | 3,500 |
| BERG | 21.99 | 22.3 | 22 | 22.02 | 21,500 |
| BGL | 5.55 | 5.64 | 5.3 | 5.38 | 7,500 |
| BILF | 6.28 | 6.45 | 6.45 | 6.45 | 4,000 |
| BIPL | 8.79 | 8.94 | 8.75 | 8.91 | 58,500 |
| BNWM | 48.5 | 47.46 | 47.46 | 47.46 | 500 |
| BOK | 6.65 | 6.6 | 6.6 | 6.6 | 1,500 |
| BOP | 8.9 | 9 | 8.76 | 8.8 | 814,500 |
| BPBL | 3.03 | 3.25 | 3.15 | 3.15 | 3,000 |
| BPL | 38.54 | 38.85 | 38.1 | 38.39 | 27,000 |
| BROT | 3.25 | 3.47 | 3.2 | 3.23 | 48,000 |
| BRR | 3.23 | 3.3 | 3.2 | 3.27 | 16,500 |
| BYCO | 13.71 | 13.87 | 13.2 | 13.33 | 3,963,500 |
| CCM | 30.41 | 31.45 | 31 | 31.45 | 10,000 |
| CENI | 12.7 | 13 | 12.95 | 13 | 1,500 |
| CEPB | 25.29 | 25.7 | 24.45 | 24.66 | 277,500 |
| CHBL | 3.47 | 3.6 | 3.5 | 3.5 | 7,000 |
| CHCC | 46.03 | 46.9 | 46 | 46.04 | 73,500 |
| CLCPS | 1.09 | 1.11 | 1.01 | 1.03 | 61,000 |
| CML | 4.85 | 4.89 | 4.7 | 4.73 | 353,500 |
| CPAL | 14.13 | 15.13 | 14.5 | 15.13 | 81,000 |
| CPL | 260.1 | 261 | 259.02 | 260.33 | 1,600 |
| CPMFI | 5.7 | 5.7065 | 5.7065 | 5.7065 | 0 |
| CPPL | 34.91 | 35.75 | 34.75 | 34.75 | 1,000 |
| CSAP | 35.01 | 35.28 | 34.75 | 34.98 | 16,000 |
| CSM | 1.75 | 1.7 | 1.6 | 1.67 | 16,500 |
| CSUML | 5.35 | 6.14 | 5.6 | 5.65 | 464,500 |
| CYAN | 53.35 | 54 | 53.05 | 53.05 | 42,000 |
| DAWH | 31.11 | 31.3 | 30.8 | 31.26 | 67,000 |
| DBCI | 2.31 | 2.38 | 2.3 | 2.33 | 34,500 |
| DCH | 2.7 | 2.78 | 2.7 | 2.77 | 7,500 |
| DCL | 4.81 | 4.9 | 4.76 | 4.85 | 418,500 |
| DEL | 2.25 | 2.25 | 2.11 | 2.18 | 29,000 |
| DFML | 2.49 | 2.5 | 2.42 | 2.43 | 55,000 |
| DFSM | 3.1 | 3.17 | 2.99 | 3.06 | 22,000 |
| DGKC | 53.02 | 54 | 53.15 | 53.89 | 3,450,500 |
| DGKC-CFEB | 53.92 | 0 | 0 | 54.78 | 0 |
| DGKC-CJAN | 53.37 | 0 | 0 | 54.23 | 0 |
| DGKC-CMAR | 54.6 | 0 | 0 | 55.48 | 0 |
| DGKC-JAN | 53.26 | 54.2 | 53.3 | 54.06 | 902,500 |
| DLL | 44.95 | 43.25 | 43.05 | 43.05 | 2,000 |
| DMTM | 8.1 | 8.5 | 8.5 | 8.5 | 1,000 |
| DNCC | 7.24 | 7.8 | 7.29 | 7.29 | 11,000 |
| DOL | 5.61 | 5.79 | 5.53 | 5.55 | 155,000 |
| DSFL | 2.28 | 2.28 | 2.15 | 2.2 | 297,500 |
| DSIL | 2.9 | 3.2 | 2.7 | 3.08 | 564,000 |
| DSL | 5.49 | 6.24 | 5.51 | 5.75 | 19,500 |
| DWAE | 3.1 | 2.9 | 2.85 | 2.86 | 1,500 |
| DWSM | 3.1 | 3.1 | 2.85 | 2.9 | 46,500 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFLTFC3 | 97.5591 | 97.99 | 97.99 | 97.5591 | 50 |
| EFLTFC4 | 89 | 0 | 0 | 89 | 0 |
| EFOODS | 95.72 | 96.25 | 95.2 | 95.35 | 631,500 |
| EFUG | 81.25 | 84.85 | 81 | 84.85 | 3,000 |
| ELCM | 32.5 | 34.12 | 30.88 | 33.15 | 10,000 |
| ELSM | 49.69 | 51.99 | 51.99 | 49.69 | 500 |
| EMCO | 4.45 | 5.24 | 4.61 | 4.96 | 150,500 |
| ENGRO | 88.6 | 88.95 | 88.01 | 88.57 | 726,500 |
| ENGRO-CFEB | 90.1 | 0 | 0 | 90.04 | 0 |
| ENGRO-CJAN | 89.19 | 0 | 0 | 89.12 | 0 |
| ENGRO-CMAR | 91.23 | 0 | 0 | 91.18 | 0 |
| ENGRO-JAN | 89.18 | 89.5 | 88.6 | 89 | 128,000 |
| ENGROTFC | 100.5142 | 0 | 0 | 100.5142 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 9.24 | 9.35 | 9.2 | 9.24 | 216,500 |
| EWLA | 8 | 8.58 | 7.5 | 8.58 | 3,500 |
| EXIDE | 280 | 287.9 | 287.9 | 280 | 1,300 |
| FABL | 10.09 | 10.15 | 10.01 | 10.1 | 36,500 |
| FABLTFC | 101.2498 | 0 | 0 | 101.2498 | 0 |
| FATIMA | 25.71 | 25.8 | 25.65 | 25.72 | 156,000 |
| FCCL | 6.32 | 6.43 | 6.3 | 6.39 | 2,476,500 |
| FCIBL | 3.5 | 3.35 | 3.35 | 3.35 | 1,000 |
| FCSC | 3.38 | 3.34 | 3.26 | 3.31 | 8,000 |
| FDIBL | 2 | 2.05 | 2 | 2.05 | 17,500 |
| FDMF | 6.6 | 6.6 | 6.5 | 6.59 | 12,000 |
| FECM | 3.26 | 3.35 | 3.35 | 3.35 | 500 |
| FECTC | 32.42 | 32.8 | 32.04 | 32.3 | 60,500 |
| FEM | 3.18 | 2.99 | 2.82 | 2.99 | 7,000 |
| FEROZ | 77.18 | 78.97 | 78.97 | 78.97 | 500 |
| FFBL | 38.68 | 38.85 | 38.45 | 38.74 | 2,190,500 |
| FFBL-CFEB | 39.33 | 0 | 0 | 39.38 | 0 |
| FFBL-CJAN | 38.94 | 0 | 0 | 38.98 | 0 |
| FFBL-CMAR | 39.83 | 0 | 0 | 39.88 | 0 |
| FFBL-JAN | 38.86 | 39.1 | 38.66 | 38.85 | 163,000 |
| FFC | 117.29 | 117.69 | 117.25 | 117.49 | 1,154,400 |
| FFC-CFEB | 119.27 | 0 | 0 | 119.44 | 0 |
| FFC-CJAN | 118.07 | 0 | 0 | 118.23 | 0 |
| FFC-CMAR | 120.78 | 0 | 0 | 120.95 | 0 |
| FFC-JAN | 117.98 | 118.2 | 117.9 | 118.07 | 42,500 |
| FFLM | 2.35 | 2.78 | 2.51 | 2.78 | 13,500 |
| FHAM | 8.7 | 8.88 | 8.67 | 8.67 | 89,000 |
| FHBM | 9.5 | 9.6 | 9.6 | 9.6 | 6,000 |
| FLYNG | 3.53 | 3.58 | 3.43 | 3.52 | 193,500 |
| FNBM | 5.87 | 5.61 | 5.3 | 5.3 | 22,500 |
| FPJM | 3 | 2.9 | 2.84 | 2.9 | 11,500 |
| FRCL | 7.4 | 7.2 | 6.8 | 7.02 | 13,500 |
| FRSM | 28.89 | 30.33 | 27.67 | 28 | 26,500 |
| FTSM | 1.59 | 1.57 | 1.35 | 1.35 | 6,000 |
| FUDLM | 8.49 | 8.45 | 8.45 | 8.45 | 1,000 |
| GADT | 118 | 120 | 118 | 120 | 1,000 |
| GAIL | 4.68 | 4.49 | 4.25 | 4.28 | 11,500 |
| GAMON | 4.82 | 5.19 | 4.75 | 5 | 131,500 |
| GASF | 6.28 | 6.39 | 6.21 | 6.32 | 257,500 |
| GATM | 20.48 | 20.85 | 20.85 | 20.85 | 2,000 |
| GGL | 17.64 | 18.25 | 17.47 | 17.59 | 123,000 |
| GHGL | 66.67 | 68.5 | 67 | 68.13 | 283,000 |
| GHNI | 13.5 | 14.4 | 13.5 | 14.15 | 86,500 |
| GHNL | 5.55 | 5.84 | 5.65 | 5.74 | 68,500 |
| GLAXO | 70.65 | 71 | 70.25 | 70.83 | 12,000 |
| GLPL | 97.55 | 102.42 | 102.35 | 102.42 | 1,000 |
| GRAYS | 48.55 | 50.9 | 48 | 50.75 | 14,500 |
| GTYR | 27.5 | 27.6 | 27.36 | 27.36 | 10,500 |
| GUSM | 5 | 5.1 | 5 | 5 | 6,000 |
| GWLC | 9.31 | 9.47 | 9 | 9.15 | 78,500 |
| HABSM | 25.07 | 25.09 | 24.65 | 24.92 | 62,000 |
| HADC | 2.28 | 2.2 | 2.2 | 2.2 | 500 |
| HAL | 25.2 | 26.3 | 25.7 | 25.8 | 26,000 |
| HBL | 114.73 | 115 | 114.2 | 114.96 | 34,600 |
| HCAR | 20.03 | 20.6 | 19.62 | 19.82 | 118,500 |
| HICL | 12.25 | 12.4 | 12.35 | 12.4 | 2,000 |
| HINO | 80.51 | 82.9 | 82.9 | 80.51 | 2,000 |
| HINOON | 45.15 | 46.5 | 45.3 | 46.35 | 4,000 |
| HIRAT | 14.95 | 15.49 | 15.2 | 15.49 | 5,000 |
| HMB | 18.06 | 18.01 | 18.01 | 18.01 | 2,000 |
| HMIM | 3.74 | 4.74 | 3.73 | 4.61 | 240,500 |
| HSPI | 20.98 | 21.5 | 21.3 | 21.5 | 17,000 |
| HUBC | 44.88 | 45.66 | 44.75 | 45.54 | 1,453,500 |
| HUBC-CFEB | 45.64 | 0 | 0 | 46.3 | 0 |
| HUBC-CJAN | 45.18 | 0 | 0 | 45.83 | 0 |
| HUBC-CMAR | 46.21 | 0 | 0 | 46.88 | 0 |
| HUBC-JAN | 45.08 | 45.75 | 45.5 | 45.74 | 76,000 |
| HUMNL | 22.4 | 22.88 | 21.81 | 22.27 | 3,500 |
| HWQS | 10.59 | 11 | 9.59 | 11 | 4,500 |
| IBFL | 48.89 | 49.39 | 49.39 | 49.39 | 500 |
| IBLHL | 25.27 | 26.53 | 26.4 | 26.53 | 6,000 |
| ICI | 170.55 | 172.5 | 169.1 | 170.75 | 8,800 |
| ICIBL | 1.56 | 1.58 | 1.53 | 1.56 | 20,500 |
| IDRT | 10.95 | 11.95 | 11.95 | 11.95 | 500 |
| IDYM | 595.5556 | 595.5556 | 595.5556 | 595.5556 | 0 |
| IFSL | 10.11 | 10.51 | 10.51 | 10.51 | 500 |
| IGIBL | 2.15 | 2.23 | 2.12 | 2.18 | 52,500 |
| IGIIL | 92.49 | 93.74 | 92 | 93.09 | 101,000 |
| INDU | 269.14 | 270 | 266 | 266.01 | 3,300 |
| INIL | 30.79 | 30.8 | 30.31 | 30.65 | 14,000 |
| ISTM | 15.5 | 15.69 | 15.69 | 15.5 | 500 |
| JDWS | 103.29 | 107 | 98.13 | 104.75 | 9,900 |
| JGICL | 67.75 | 66.11 | 66 | 66 | 37,500 |
| JLICL | 90.25 | 91 | 91 | 91 | 1,500 |
| JOPP | 13 | 13.1 | 12.35 | 12.38 | 19,000 |
| JPGL | 1.65 | 1.73 | 1.65 | 1.65 | 118,000 |
| JSBL | 5.74 | 5.8 | 5.6 | 5.76 | 186,000 |
| JSCL | 15.11 | 15.38 | 15 | 15.05 | 4,969,000 |
| JSGF | 9.14 | 9.1 | 9.01 | 9.08 | 133,000 |
| JSIL | 7.45 | 7.95 | 7.55 | 7.61 | 390,500 |
| JSVFL | 9.55 | 9.65 | 9.5 | 9.6 | 151,000 |
| KAPCO | 50.59 | 50.8 | 49.79 | 50.75 | 610,500 |
| KASBB | 2.29 | 2.25 | 2.2 | 2.25 | 1,500 |
| KASBSL | 4.95 | 4.9 | 4.6 | 4.73 | 19,500 |
| KESC | 5.44 | 5.45 | 5.38 | 5.43 | 329,000 |
| KESCTFC1 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
| KHTC | 147.34 | 145.6914 | 145.6914 | 145.6914 | 0 |
| KML | 11.12 | 11 | 11 | 11 | 7,500 |
| KOHC | 69.97 | 71.01 | 69.5 | 70.11 | 293,500 |
| KOHE | 22.25 | 22.75 | 22.15 | 22.55 | 49,000 |
| KOHP | 3.15 | 3.49 | 3.1 | 3.15 | 28,000 |
| KOIL | 2.78 | 2.85 | 2.66 | 2.71 | 74,000 |
| KOSM | 8 | 7.5 | 7.5 | 7.5 | 5,000 |
| KSE30-JAN | 13597 | 13692 | 13531 | 13689.13 | 390 |
| KTML | 14.87 | 15.19 | 14.5 | 14.98 | 92,000 |
| LEUL | 5.04 | 4.45 | 4.3 | 4.45 | 1,500 |
| LINDE | 152.65 | 150.11 | 150.11 | 150.11 | 600 |
| LOTPTA | 7.06 | 7.1 | 6.9 | 6.95 | 1,161,000 |
| LOTPTA-JAN | 7.1 | 7.13 | 6.97 | 7 | 825,500 |
| LPCL | 4.89 | 4.96 | 4.84 | 4.86 | 527,500 |
| LPGL | 23.37 | 23 | 22.25 | 22.44 | 2,000 |
| LUCK | 147.11 | 150.9 | 147.3 | 150.34 | 3,365,500 |
| LUCK-CFEB | 149.59 | 0 | 0 | 152.83 | 0 |
| LUCK-CJAN | 148.08 | 0 | 0 | 151.28 | 0 |
| LUCK-CMAR | 151.48 | 0 | 0 | 154.77 | 0 |
| LUCK-JAN | 147.14 | 149.98 | 147.4 | 149.75 | 385,500 |
| MACFL | 23.14 | 23.25 | 22.75 | 22.78 | 45,000 |
| MARI | 95.62 | 96.27 | 95.5 | 95.72 | 28,500 |
| MBF | 11 | 11.38 | 11.1 | 11.1 | 126,000 |
| MCB | 207.98 | 210 | 207.8 | 209.41 | 819,500 |
| MCB-CFEB | 211.49 | 0 | 0 | 212.88 | 0 |
| MCB-CJAN | 209.35 | 0 | 0 | 210.72 | 0 |
| MCB-CMAR | 214.16 | 0 | 0 | 215.58 | 0 |
| MCB-JAN | 208.81 | 210.5 | 208.5 | 210.08 | 46,000 |
| MEBL | 29.55 | 29.75 | 29.75 | 29.75 | 5,000 |
| MFFL | 370 | 378 | 372 | 372 | 300 |
| MIRKS | 40.01 | 39.4 | 39.4 | 39.4 | 500 |
| MLCF | 15.5 | 15.86 | 15.21 | 15.76 | 14,516,500 |
| MODAM | 1.28 | 1.38 | 1.3 | 1.38 | 3,000 |
| MRNS | 45.84 | 46.5 | 46.5 | 46.5 | 1,000 |
| MSOT | 26.99 | 27.9 | 26.5 | 27.9 | 1,000 |
| MTIL | 2.16 | 2.16 | 2.16 | 2.16 | 1,000 |
| MTL | 603.75 | 616.99 | 595 | 596.08 | 69,600 |
| MWMP | 3.5 | 3.75 | 3.75 | 3.75 | 500 |
| MZSM | 4.3 | 4.56 | 4.39 | 4.4 | 13,500 |
| NATF | 276.9 | 280 | 274.5 | 280 | 1,000 |
| NBP | 49.24 | 49.4 | 49 | 49.26 | 493,500 |
| NBP-CFEB | 50.07 | 0 | 0 | 50.08 | 0 |
| NBP-CJAN | 49.57 | 0 | 0 | 49.57 | 0 |
| NBP-CMAR | 50.7 | 0 | 0 | 50.71 | 0 |
| NBP-JAN | 49.57 | 49.6 | 49.21 | 49.46 | 45,000 |
| NCL | 35.66 | 35.89 | 34.1 | 34.42 | 2,666,000 |
| NCPL | 20.53 | 20.7 | 20.5 | 20.65 | 54,500 |
| NESTLE | 4600 | 4600 | 4600 | 4600 | 40 |
| NETSOL | 18.1 | 18.3 | 18.06 | 18.14 | 63,500 |
| NEXT | 4.8 | 4.5 | 4.31 | 4.31 | 1,500 |
| NIB | 2.4 | 2.43 | 2.36 | 2.39 | 774,000 |
| NIBTFC | 100.2602 | 0 | 0 | 100.2602 | 0 |
| NICL | 3.6 | 3.78 | 3.6 | 3.63 | 220,000 |
| NML | 61.86 | 62.47 | 61.82 | 62.09 | 1,088,500 |
| NML-CFEB | 62.9 | 0 | 0 | 63.12 | 0 |
| NML-CJAN | 62.27 | 0 | 0 | 62.48 | 0 |
| NML-CMAR | 63.7 | 0 | 0 | 63.92 | 0 |
| NML-JAN | 62.2 | 62.7 | 62.05 | 62.44 | 324,000 |
| NONS | 24.15 | 24 | 23.15 | 23.5 | 19,000 |
| NOPK | 52.5 | 52 | 52 | 52 | 500 |
| NOPKNV | 44.35 | 46.56 | 46.5 | 46.56 | 4,500 |
| NPL | 18.96 | 19.19 | 19 | 19.05 | 26,500 |
| NRL | 208.25 | 210 | 208.34 | 209.63 | 9,700 |
| NSB3Y1 | 94 | 0 | 0 | 94 | 0 |
| OGDC | 189.4 | 192 | 189.01 | 191.55 | 773,500 |
| OGDC-CFEB | 192.6 | 0 | 0 | 194.73 | 0 |
| OGDC-CJAN | 190.65 | 0 | 0 | 192.75 | 0 |
| OGDC-CMAR | 195.03 | 0 | 0 | 197.2 | 0 |
| OGDC-JAN | 189.3 | 191.3 | 188.55 | 190.89 | 38,000 |
| OLSM | 4.53 | 4.93 | 4.93 | 4.53 | 500 |
| OTSU | 39 | 37.25 | 37.25 | 37.25 | 1,000 |
| PACE | 2.76 | 2.85 | 2.7 | 2.76 | 154,500 |
| PAEL | 9.89 | 10.42 | 9.88 | 10.22 | 2,581,500 |
| PAKMI | 1.33 | 1.5 | 1.5 | 1.5 | 11,500 |
| PAKRI | 24.46 | 24.9 | 24.3 | 24.5 | 1,005,500 |
| PAKT | 65.5 | 68.77 | 67.1 | 68.77 | 4,500 |
| PASL | 2.64 | 2.69 | 2.52 | 2.61 | 471,500 |
| PASM | 8 | 7.75 | 7.7 | 7.7 | 1,000 |
| PEF | 9.2 | 9.24 | 9.2 | 9.24 | 3,000 |
| PGCL | 160 | 166 | 161.99 | 162 | 2,200 |
| PGF | 16.22 | 16.14 | 16.14 | 16.14 | 1,000 |
| PIAA | 3.79 | 3.89 | 3.62 | 3.64 | 371,000 |
| PICT | 215.19 | 221 | 204.44 | 205.28 | 54,700 |
| PIF | 7.17 | 7.25 | 7.16 | 7.2 | 25,000 |
| PINL | 7.99 | 8.7 | 7.9 | 8.48 | 32,000 |
| PIOC | 17.04 | 17.25 | 16.96 | 17 | 63,000 |
| PKGI | 15.9 | 16.8 | 15.9 | 15.9 | 1,000 |
| PKGP | 19.49 | 19.42 | 19.11 | 19.26 | 124,500 |
| PKGS | 144.22 | 150.5 | 144.99 | 148.12 | 276,000 |
| PMI | 1.9 | 1.99 | 1.9 | 1.99 | 12,000 |
| PMRS | 88.6867 | 86.9571 | 86.9571 | 86.9571 | 0 |
| PMTFC6 | 98.9464 | 0 | 0 | 98.9464 | 0 |
| PNSC | 35.1 | 36.85 | 35.2 | 35.31 | 282,000 |
| POL | 433.81 | 437.25 | 433 | 436.87 | 212,100 |
| POL-CFEB | 441.14 | 0 | 0 | 444.11 | 0 |
| POL-CJAN | 436.68 | 0 | 0 | 439.61 | 0 |
| POL-CMAR | 446.71 | 0 | 0 | 449.75 | 0 |
| POL-JAN | 435.67 | 438.4 | 435.36 | 437.98 | 53,500 |
| POML | 45.37 | 44.2 | 44.2 | 44.2 | 7,000 |
| PPL | 174.78 | 176.4 | 174.21 | 175.86 | 148,100 |
| PPL-CFEB | 177.73 | 0 | 0 | 178.78 | 0 |
| PPL-CJAN | 175.93 | 0 | 0 | 176.96 | 0 |
| PPL-CMAR | 179.98 | 0 | 0 | 181.04 | 0 |
| PPL-JAN | 175.58 | 176.7 | 175.6 | 176.5 | 40,500 |
| PPP | 39 | 40 | 39.7 | 40 | 5,000 |
| PRL | 67.1 | 69.35 | 67.05 | 67.08 | 6,000 |
| PRWM | 26 | 25 | 24.74 | 24.74 | 1,000 |
| PSEL | 159.6 | 155.2 | 155 | 159.6 | 500 |
| PSMC | 87.5 | 87.85 | 87 | 87.5 | 32,000 |
| PSO | 224.05 | 226 | 223.8 | 225.59 | 248,700 |
| PSO-CFEB | 227.83 | 0 | 0 | 229.33 | 0 |
| PSO-CJAN | 225.53 | 0 | 0 | 227 | 0 |
| PSO-CMAR | 230.71 | 0 | 0 | 232.24 | 0 |
| PSO-JAN | 225.38 | 226.9 | 226 | 226.53 | 23,000 |
| PSYL | 19.22 | 19.5 | 19.49 | 19.5 | 1,000 |
| PTC | 16.89 | 16.95 | 16.71 | 16.91 | 929,000 |
| PTC-CFEB | 17.18 | 0 | 0 | 17.19 | 0 |
| PTC-CJAN | 17 | 0 | 0 | 17.02 | 0 |
| PTC-CMAR | 17.39 | 0 | 0 | 17.41 | 0 |
| PTC-JAN | 16.83 | 17.02 | 16.82 | 16.99 | 217,000 |
| QUAT | 30 | 31 | 31 | 31 | 10,000 |
| QUICE | 8.99 | 9 | 8.75 | 8.8 | 156,500 |
| RAVT | 2.63 | 2.65 | 2.55 | 2.55 | 5,000 |
| RCML | 51.1667 | 50.6633 | 50.6633 | 50.6633 | 0 |
| REDCO | 5.35 | 6.25 | 5.34 | 5.61 | 32,000 |
| REWM | 21.99 | 21.1 | 21.1 | 21.1 | 1,000 |
| RICL | 8.85 | 9.2 | 9.2 | 9.2 | 3,000 |
| SAIF | 20.72 | 21.3 | 21 | 21.05 | 14,500 |
| SANE | 5 | 4 | 4 | 4 | 500 |
| SANSM | 22.536 | 21.8538 | 21.8538 | 21.8538 | 0 |
| SARC | 8.4 | 9 | 8.5 | 8.91 | 37,000 |
| SAZEW | 19.78 | 19.9 | 19.5 | 19.63 | 2,000 |
| SBL | 2.88 | 2.88 | 2.75 | 2.84 | 147,000 |
| SCBPL | 12.4 | 12.54 | 12.4 | 12.5 | 28,500 |
| SEARL | 41.7 | 42.05 | 41.51 | 41.74 | 10,500 |
| SEL | 27.2 | 27.1 | 27.05 | 27.08 | 1,500 |
| SEPCO | 1.44 | 1.55 | 1.4 | 1.42 | 115,000 |
| SFLL | 14.4656 | 14.5196 | 14.5196 | 14.5196 | 0 |
| SGML | 11.65 | 12.15 | 11.8 | 11.92 | 41,500 |
| SGPL | 3.56 | 3.99 | 3.5 | 3.71 | 112,000 |
| SHCI | 3.32 | 3.37 | 3.33 | 3.33 | 4,000 |
| SHDT | 45 | 44.95 | 44.95 | 44.95 | 0 |
| SHEL | 133.01 | 133.1 | 132.12 | 133 | 6,900 |
| SHJS | 74 | 75 | 70.5 | 71.51 | 7,500 |
| SHNI | 9 | 9.1 | 9 | 9 | 2,500 |
| SHSML | 14.59 | 15.22 | 14.55 | 15.22 | 15,500 |
| SIBL | 3.89 | 4.14 | 3.1 | 3.95 | 103,500 |
| SIEM | 615 | 618 | 615 | 615 | 100 |
| SILK | 2.18 | 2.3 | 2.2 | 2.24 | 696,500 |
| SING | 21.25 | 21.9 | 21.9 | 21.9 | 1,000 |
| SITC | 177.45 | 178.4 | 175 | 177.65 | 4,800 |
| SKFL | 11.17 | 11.05 | 11 | 11.03 | 5,000 |
| SKRS | 3.89 | 3.99 | 3.51 | 3.51 | 4,500 |
| SLCL | 4 | 4 | 4 | 4 | 3,000 |
| SLYT | 26.67 | 26.1 | 25.34 | 25.34 | 40,500 |
| SMBL | 2.87 | 2.9 | 2.85 | 2.85 | 63,000 |
| SMCPL | 8.89 | 9.6 | 8.9 | 9.34 | 3,000 |
| SMTM | 6.4 | 6.03 | 5.85 | 5.9 | 13,000 |
| SNAI | 50.4 | 50 | 50 | 50 | 1,500 |
| SNBL | 6.69 | 6.7 | 6.5 | 6.61 | 287,000 |
| SNGP | 22.23 | 23.34 | 22.3 | 23.14 | 1,333,000 |
| SNL | 3 | 3 | 3 | 3 | 2,000 |
| SPL | 12.58 | 12.75 | 12.35 | 12.42 | 263,000 |
| SPLC | 3.24 | 3.1 | 3.01 | 3.06 | 66,500 |
| SRVI | 162.2 | 164.5 | 164.5 | 164.5 | 200 |
| SSGC | 19.69 | 20.69 | 19.5 | 20.69 | 423,000 |
| SSML | 8.25 | 8.3 | 8.02 | 8.3 | 20,500 |
| STPL | 8.49 | 8.4 | 8.07 | 8.17 | 26,000 |
| SURC | 54.57 | 56 | 55 | 55 | 1,500 |
| TATM | 30.09 | 31.24 | 31.24 | 31.24 | 500 |
| TCLTC | 34.33 | 35.98 | 34.2 | 34.4 | 17,500 |
| TDIL | 9.29 | 9.37 | 9 | 9.36 | 11,500 |
| TELE | 2.34 | 2.44 | 2.25 | 2.3 | 426,500 |
| TELETFC | 89.93 | 0 | 0 | 89.93 | 0 |
| TGL | 19.4 | 19.98 | 19.31 | 19.38 | 405,500 |
| THALL | 105.69 | 108.5 | 107 | 107.45 | 29,000 |
| TPL | 7.58 | 7.72 | 7.51 | 7.57 | 12,000 |
| TREET | 62.45 | 63 | 63 | 63 | 3,500 |
| TREI | 2.4 | 2.4 | 2.03 | 2.34 | 78,500 |
| TRG | 5.42 | 5.51 | 5.3 | 5.45 | 3,852,000 |
| TRIBL | 2.19 | 2.45 | 2.1 | 2.4 | 21,000 |
| TRPOL | 1.85 | 2.2 | 2.2 | 2.2 | 500 |
| TSBL | 3.13 | 3.18 | 2.7 | 2.99 | 2,000 |
| TSMF | 1.4 | 1.41 | 1.4 | 1.4 | 1,500 |
| TSPL | 1.65 | 1.65 | 1.61 | 1.65 | 44,500 |
| UBL | 84.03 | 86 | 84 | 85.82 | 1,725,500 |
| UBL-CFEB | 85.45 | 0 | 0 | 87.24 | 0 |
| UBL-CJAN | 84.59 | 0 | 0 | 86.36 | 0 |
| UBL-CMAR | 86.53 | 0 | 0 | 88.35 | 0 |
| UBL-JAN | 84.58 | 86.09 | 84.3 | 85.94 | 197,000 |
| UBLTFC4 | 102.0651 | 0 | 0 | 102.0651 | 0 |
| ULEVER | 10000 | 10100 | 10025 | 10080.77 | 340 |
| UNIC | 13.2 | 13.39 | 13.39 | 13.39 | 13,000 |
| UVIC | 3.95 | 4.89 | 4.25 | 4.5 | 76,000 |
| WTCL | 2.79 | 2.81 | 2.71 | 2.79 | 38,000 |
| WTL | 2.31 | 2.28 | 2.21 | 2.24 | 476,500 |
| YOUW | 4.35 | 4.49 | 4 | 4.31 | 12,000 |
| ZAHT | 15.85 | 16.4 | 16 | 16.4 | 1,000 |
| ZIL | 102.4286 | 101.5714 | 101.5714 | 101.5714 | 0 |
| ZTL | 5.8 | 5.99 | 5.6 | 5.6 | 8,000 |
KSE EOD Daily Share Price Data - 09/01/2013
No comments:
Post a Comment