| For: January 10, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 5.65 | 5.59 | 5.4 | 5.48 | 31,000 |
| ABL | 71.58 | 70.91 | 70.55 | 70.71 | 3,000 |
| ABLTFC | 101.1122 | 0 | 0 | 101.1122 | 0 |
| ABLTFC2 | 100.9 | 0 | 0 | 100.9 | 0 |
| ABOT | 203.67 | 213.85 | 201.5 | 201.63 | 3,400 |
| ACPL | 93.55 | 93.84 | 92.51 | 93.84 | 4,500 |
| ADAMS | 25.25 | 25 | 25 | 25 | 500 |
| ADMM | 26 | 27.24 | 27.24 | 27.24 | 500 |
| ADOS | 20.59 | 20.78 | 19.6 | 19.6 | 118,500 |
| AGIC | 15.06 | 15.6 | 15.05 | 15.12 | 89,500 |
| AGIL | 80.32 | 84.3 | 77 | 83.99 | 8,500 |
| AGL | 11.35 | 11.58 | 11.25 | 11.35 | 38,500 |
| AGTL | 233.18 | 230 | 228 | 228 | 300 |
| AHCL | 23.91 | 23.8 | 23.6 | 23.64 | 173,500 |
| AHCL-CFEB | 24.31 | 0 | 0 | 24.01 | 0 |
| AHCL-CJAN | 24.06 | 0 | 0 | 23.76 | 0 |
| AHCL-CMAR | 24.61 | 0 | 0 | 24.31 | 0 |
| AHCL-JAN | 24.05 | 23.9 | 23.7 | 23.77 | 14,500 |
| AHI | 15.19 | 15.27 | 15.27 | 15.27 | 1,000 |
| AHL | 29.03 | 28.99 | 28.61 | 28.61 | 8,000 |
| AICL | 65.67 | 65.5 | 64.5 | 65.23 | 67,000 |
| AICL-CFEB | 66.76 | 0 | 0 | 66.24 | 0 |
| AICL-CJAN | 66.08 | 0 | 0 | 65.57 | 0 |
| AICL-CMAR | 67.61 | 0 | 0 | 67.08 | 0 |
| AICL-JAN | 65.9 | 65.35 | 64.85 | 65.24 | 10,500 |
| AKBL | 18.85 | 18.94 | 18.5 | 18.67 | 1,956,500 |
| AKBL-CFEB | 19.16 | 0 | 0 | 18.96 | 0 |
| AKBL-CJAN | 18.97 | 0 | 0 | 18.77 | 0 |
| AKBL-CMAR | 19.41 | 0 | 0 | 19.2 | 0 |
| AKBL-JAN | 18.98 | 18.89 | 18.51 | 18.68 | 199,500 |
| AKZO | 84.96 | 84.5 | 84.3 | 84.3 | 6,200 |
| ALNRS | 42.9 | 40.9 | 40.8 | 40.8 | 50,500 |
| AMTEX | 2.26 | 2.32 | 2.2 | 2.25 | 53,000 |
| ANL | 7.4 | 7.5 | 7.21 | 7.36 | 557,500 |
| ANLTFC2 | 94 | 0 | 0 | 94 | 0 |
| APL | 511.55 | 508.02 | 508.02 | 508.02 | 1,000 |
| ASLPS | 9.52 | 9.5 | 9.5 | 9.5 | 500 |
| ATBA | 227.75 | 230 | 228 | 228.25 | 1,800 |
| ATFF | 9.99 | 9.95 | 9.95 | 9.99 | 2,000,000 |
| ATLH | 152.9 | 153.35 | 151.5 | 152.88 | 7,400 |
| ATRL | 164.6 | 165 | 162.4 | 162.77 | 116,200 |
| ATRL-CFEB | 167.33 | 0 | 0 | 165.29 | 0 |
| ATRL-CJAN | 165.63 | 0 | 0 | 163.61 | 0 |
| ATRL-CMAR | 169.45 | 0 | 0 | 167.38 | 0 |
| ATRL-JAN | 165.43 | 165.1 | 163.25 | 164.07 | 56,000 |
| BAFL | 16.87 | 16.97 | 16.62 | 16.82 | 1,164,500 |
| BAFL-CFEB | 17.15 | 0 | 0 | 17.08 | 0 |
| BAFL-CJAN | 16.98 | 0 | 0 | 16.91 | 0 |
| BAFL-CMAR | 17.37 | 0 | 0 | 17.3 | 0 |
| BAFL-JAN | 16.92 | 17 | 16.77 | 16.9 | 105,000 |
| BAHL | 31.94 | 31.9 | 31.3 | 31.52 | 168,000 |
| BAHL-CFEB | 32.47 | 0 | 0 | 32.01 | 0 |
| BAHL-CJAN | 32.14 | 0 | 0 | 31.68 | 0 |
| BAHL-CMAR | 32.88 | 0 | 0 | 32.41 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 9.5 | 9.5 | 9 | 9.5 | 19,500 |
| BATA | 1298.99 | 1335 | 1335 | 1335 | 400 |
| BCML | 29.38 | 27.95 | 27.95 | 27.95 | 500 |
| BERG | 22.02 | 21.97 | 21.4 | 21.41 | 25,500 |
| BFMOD | 5.55 | 5.5 | 5.5 | 5.5 | 1,000 |
| BGL | 5.38 | 5.99 | 5.2 | 5.31 | 44,000 |
| BILF | 6.45 | 6.31 | 5.45 | 5.56 | 4,000 |
| BIPL | 8.91 | 9.1 | 8.66 | 8.7 | 937,000 |
| BNWM | 47.46 | 48.98 | 48.8 | 48.83 | 6,000 |
| BOK | 6.6 | 6.7 | 6.51 | 6.52 | 3,000 |
| BOP | 8.8 | 8.89 | 8.65 | 8.69 | 876,000 |
| BPL | 38.39 | 38.01 | 37.51 | 37.65 | 6,500 |
| BROT | 3.23 | 3.28 | 3.1 | 3.12 | 6,500 |
| BRR | 3.27 | 3.18 | 3.05 | 3.07 | 32,000 |
| BWHL | 32.64 | 33.49 | 31.02 | 33.49 | 2,500 |
| BYCO | 13.33 | 13.63 | 13.14 | 13.21 | 5,050,000 |
| CCM | 31.45 | 31.225 | 31.225 | 31.225 | 0 |
| CEPB | 24.66 | 25.1 | 23.85 | 24.5 | 515,500 |
| CHAS | 8.4 | 7.9 | 7.9 | 7.9 | 500 |
| CHBL | 3.5 | 3.35 | 2.86 | 2.96 | 158,000 |
| CHCC | 46.04 | 47.2 | 45.75 | 46.88 | 291,500 |
| CJPL | 1.81 | 1.5 | 1.5 | 1.5 | 2,000 |
| CLCPS | 1.03 | 1.06 | 0.9 | 0.95 | 539,500 |
| CLOV | 64.19 | 61 | 61 | 61 | 500 |
| CML | 4.73 | 4.74 | 4.51 | 4.56 | 444,500 |
| CPAL | 15.13 | 16.13 | 15.25 | 16.13 | 95,500 |
| CPL | 260.33 | 273.34 | 259.02 | 269.49 | 183,200 |
| CPMFI | 5.7065 | 5.7882 | 5.7882 | 5.7882 | 0 |
| CPPL | 34.75 | 34.6 | 34.6 | 34.6 | 1,000 |
| CSAP | 34.98 | 34.99 | 34.5 | 34.69 | 14,000 |
| CSM | 1.67 | 1.72 | 1.45 | 1.72 | 14,500 |
| CSUML | 5.65 | 6.13 | 5.7 | 5.76 | 317,500 |
| CYAN | 53.05 | 52.14 | 52 | 52.07 | 4,500 |
| DAWH | 31.26 | 31.38 | 30.7 | 30.74 | 28,000 |
| DBCI | 2.33 | 2.39 | 2.12 | 2.33 | 75,000 |
| DCH | 2.77 | 2.74 | 2.65 | 2.7 | 113,500 |
| DCL | 4.85 | 4.86 | 4.7 | 4.73 | 725,000 |
| DEL | 2.18 | 2.2 | 2.2 | 2.2 | 8,500 |
| DFML | 2.43 | 2.55 | 2.39 | 2.42 | 72,000 |
| DFSM | 3.06 | 3.44 | 2.95 | 3.03 | 61,000 |
| DGKC | 53.89 | 53.78 | 52.2 | 52.5 | 2,440,500 |
| DGKC-CFEB | 54.78 | 0 | 0 | 53.31 | 0 |
| DGKC-CJAN | 54.23 | 0 | 0 | 52.77 | 0 |
| DGKC-CMAR | 55.48 | 0 | 0 | 53.99 | 0 |
| DGKC-JAN | 54.06 | 53.95 | 52.55 | 52.82 | 905,500 |
| DINT | 33.92 | 33 | 32.75 | 32.75 | 5,000 |
| DKTM | 6.37 | 5.9947 | 5.9947 | 5.9947 | 0 |
| DLL | 43.05 | 44.4 | 41.1 | 44.2 | 11,000 |
| DNCC | 7.29 | 7.25 | 6.67 | 7.22 | 15,500 |
| DOL | 5.55 | 5.75 | 5.46 | 5.55 | 716,000 |
| DSFL | 2.2 | 2.2 | 2.14 | 2.19 | 110,500 |
| DSIL | 3.08 | 3.12 | 2.91 | 3.04 | 71,000 |
| DSL | 5.75 | 5.55 | 5.42 | 5.5 | 5,000 |
| DWSM | 2.9 | 3 | 2.84 | 2.85 | 32,500 |
| DYNO | 17.5 | 17.6 | 17.05 | 17.54 | 31,500 |
| ECOP | 7.02 | 7.1 | 6.85 | 7.03 | 2,000 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFLTFC3 | 97.5591 | 0 | 0 | 97.5591 | 0 |
| EFLTFC4 | 89 | 0 | 0 | 89 | 0 |
| EFOODS | 95.35 | 95.6 | 94.25 | 94.69 | 673,500 |
| EFUL | 87.16 | 87.95 | 83.36 | 83.36 | 2,000 |
| ELSM | 49.69 | 48.5 | 48.5 | 48.5 | 1,500 |
| EMCO | 4.96 | 5.1 | 4.11 | 5.04 | 48,500 |
| ENGRO | 88.57 | 88.87 | 86.56 | 86.98 | 1,494,600 |
| ENGRO-CFEB | 90.04 | 0 | 0 | 88.33 | 0 |
| ENGRO-CJAN | 89.12 | 0 | 0 | 87.43 | 0 |
| ENGRO-CMAR | 91.18 | 0 | 0 | 89.45 | 0 |
| ENGRO-JAN | 89 | 88.98 | 87 | 87.36 | 531,000 |
| ENGROTFC | 100.5142 | 0 | 0 | 100.5142 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 9.24 | 9.39 | 9.13 | 9.28 | 375,000 |
| EXIDE | 280 | 290 | 290 | 290 | 1,400 |
| FABL | 10.1 | 10.04 | 9.96 | 10 | 10,000 |
| FABLTFC | 101.2498 | 0 | 0 | 101.2498 | 0 |
| FANM | 4.43 | 4.5 | 4.5 | 4.5 | 5,000 |
| FATIMA | 25.72 | 25.72 | 25.5 | 25.6 | 43,000 |
| FCCL | 6.39 | 6.57 | 6.31 | 6.46 | 10,854,000 |
| FCSC | 3.31 | 3.31 | 3.17 | 3.21 | 33,000 |
| FDIBL | 2.05 | 2.1 | 1.81 | 2.05 | 25,500 |
| FDMF | 6.59 | 6.75 | 6.6 | 6.61 | 13,500 |
| FECTC | 32.3 | 32.06 | 31.4 | 31.54 | 25,500 |
| FEM | 2.99 | 2.85 | 2.8 | 2.8 | 13,000 |
| FEROZ | 78.97 | 78.5 | 78.1 | 78.1 | 1,000 |
| FFBL | 38.74 | 38.86 | 38.4 | 38.76 | 2,952,000 |
| FFBL-CFEB | 39.38 | 0 | 0 | 39.36 | 0 |
| FFBL-CJAN | 38.98 | 0 | 0 | 38.96 | 0 |
| FFBL-CMAR | 39.88 | 0 | 0 | 39.86 | 0 |
| FFBL-JAN | 38.85 | 39.05 | 38.69 | 38.91 | 342,500 |
| FFC | 117.49 | 117.5 | 116.4 | 116.57 | 1,885,700 |
| FFC-CFEB | 119.44 | 0 | 0 | 118.37 | 0 |
| FFC-CJAN | 118.23 | 0 | 0 | 117.17 | 0 |
| FFC-CMAR | 120.95 | 0 | 0 | 119.88 | 0 |
| FFC-JAN | 118.07 | 117.8 | 116.85 | 116.99 | 245,500 |
| FFLM | 2.78 | 2.94 | 2.51 | 2.61 | 6,000 |
| FHBM | 9.6 | 9.51 | 9.51 | 9.51 | 10,000 |
| FIBLM | 1.25 | 1.3 | 1.3 | 1.3 | 1,000 |
| FLYNG | 3.52 | 3.55 | 3.46 | 3.5 | 95,000 |
| FNBM | 5.3 | 5.31 | 5.3 | 5.3 | 19,000 |
| FPJM | 2.9 | 3.02 | 3.02 | 3.02 | 500 |
| FRCL | 7.02 | 7.24 | 6.02 | 6.68 | 142,500 |
| FRSM | 28 | 28 | 27.15 | 28 | 9,000 |
| GADT | 120 | 117 | 117 | 117 | 2,500 |
| GAIL | 4.28 | 4.69 | 4.5 | 4.69 | 1,000 |
| GAMON | 5 | 5.19 | 4.35 | 4.61 | 82,500 |
| GASF | 6.32 | 6.6 | 6.3 | 6.37 | 542,500 |
| GATI | 144.19 | 151.39 | 140 | 147.53 | 3,500 |
| GATM | 20.85 | 20.49 | 20.02 | 20.49 | 1,000 |
| GGL | 17.59 | 17.7 | 17.25 | 17.29 | 99,000 |
| GHGL | 68.13 | 68 | 66.75 | 67.98 | 89,000 |
| GHNL | 5.74 | 5.6 | 5.35 | 5.46 | 15,500 |
| GLAXO | 70.83 | 71.4 | 70.35 | 71 | 29,000 |
| GLPL | 102.42 | 107.54 | 107.45 | 107.54 | 1,500 |
| GRAYS | 50.75 | 49.85 | 48.22 | 48.22 | 4,500 |
| GSPM | 6 | 5.5 | 5.4 | 5.41 | 18,500 |
| GTYR | 27.36 | 27.2 | 26.65 | 27 | 11,000 |
| GUSM | 5 | 5 | 4.8 | 5 | 5,500 |
| GWLC | 9.15 | 9.34 | 9 | 9.2 | 27,000 |
| HABSM | 24.92 | 25.09 | 24.65 | 24.79 | 95,000 |
| HADC | 2.2 | 2.25 | 2.2 | 2.2 | 31,500 |
| HAL | 25.8 | 25.9 | 25.5 | 25.78 | 26,500 |
| HBL | 114.96 | 115 | 113.6 | 113.88 | 28,800 |
| HCAR | 19.82 | 20.13 | 19.5 | 19.51 | 16,000 |
| HICL | 12.4 | 12.33 | 12.01 | 12.2 | 16,000 |
| HINO | 80.51 | 80.5 | 80.48 | 80.5 | 2,500 |
| HINOON | 46.35 | 45.25 | 45.25 | 46.35 | 1,500 |
| HIRAT | 15.49 | 14.62 | 14.49 | 14.49 | 33,000 |
| HMB | 18.01 | 18.4 | 18.1 | 18.18 | 2,500 |
| HMIM | 4.61 | 4.5 | 4.25 | 4.35 | 2,500 |
| HSPI | 21.5 | 21 | 21 | 21 | 4,000 |
| HUBC | 45.54 | 45.5 | 44.94 | 45.01 | 1,709,000 |
| HUBC-CFEB | 46.3 | 0 | 0 | 45.71 | 0 |
| HUBC-CJAN | 45.83 | 0 | 0 | 45.24 | 0 |
| HUBC-CMAR | 46.88 | 0 | 0 | 46.29 | 0 |
| HUBC-JAN | 45.74 | 45.35 | 45.2 | 45.23 | 112,000 |
| HUMNL | 22.27 | 22.97 | 22.97 | 22.97 | 1,000 |
| HWQS | 11 | 11 | 10.2 | 10.2 | 1,000 |
| IBFL | 49.39 | 48.5 | 47.01 | 48.28 | 4,000 |
| IBLHL | 26.53 | 27.8 | 26.55 | 27.4 | 8,000 |
| ICCT | 3.58 | 3.55 | 2.67 | 3.49 | 14,500 |
| ICI | 170.75 | 170 | 169.2 | 169.44 | 3,900 |
| ICIBL | 1.56 | 1.54 | 1.41 | 1.43 | 92,500 |
| IDRT | 11.95 | 10.95 | 10.95 | 10.95 | 500 |
| IGIBL | 2.18 | 2.2 | 2.08 | 2.12 | 33,500 |
| IGIIL | 93.09 | 91.5 | 90.1 | 91.08 | 8,500 |
| INDU | 266.01 | 266.04 | 266 | 266 | 2,200 |
| INIL | 30.65 | 30.5 | 30.1 | 30.26 | 5,000 |
| ISL | 11.85 | 11.87 | 11.8 | 11.85 | 32,000 |
| JDWS | 104.75 | 103 | 99.8 | 99.99 | 16,700 |
| JGICL | 66 | 66 | 65 | 66 | 4,000 |
| JLICL | 91 | 90 | 89.12 | 89.12 | 3,000 |
| JOPP | 12.38 | 11.88 | 11.38 | 11.48 | 14,000 |
| JPGL | 1.65 | 1.69 | 1.61 | 1.69 | 328,000 |
| JSBL | 5.76 | 5.75 | 5.5 | 5.57 | 573,500 |
| JSCL | 15.05 | 15.05 | 14.68 | 14.74 | 5,082,500 |
| JSGF | 9.08 | 9.25 | 9 | 9.11 | 335,500 |
| JSIL | 7.61 | 7.65 | 7.3 | 7.36 | 371,500 |
| JSVFL | 9.6 | 9.75 | 9.5 | 9.72 | 166,500 |
| KAPCO | 50.75 | 50.98 | 50.51 | 50.9 | 78,000 |
| KASBB | 2.25 | 2.2 | 2.15 | 2.16 | 87,000 |
| KASBSL | 4.73 | 4.99 | 4.69 | 4.7 | 2,500 |
| KCL | 7.75 | 7.61 | 7.61 | 7.61 | 5,000 |
| KESC | 5.43 | 5.4 | 5.24 | 5.32 | 897,000 |
| KESCTFC1 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
| KHTC | 145.6914 | 139.3417 | 139.3417 | 139.3417 | 0 |
| KML | 11 | 11.15 | 10.6 | 10.71 | 26,000 |
| KOHC | 70.11 | 70.9 | 69 | 69.13 | 56,500 |
| KOHE | 22.55 | 22.2 | 22.1 | 22.15 | 40,000 |
| KOHP | 3.15 | 3.34 | 3.05 | 3.25 | 7,500 |
| KOHTM | 14.8 | 14.74 | 13.8 | 13.8 | 16,500 |
| KOIL | 2.71 | 2.88 | 2.6 | 2.71 | 212,500 |
| KOSM | 7.5 | 7.98 | 7.98 | 7.98 | 500 |
| KSBP | 63.99 | 63 | 63 | 63 | 500 |
| KSE30-JAN | 13689.13 | 13677 | 13486 | 13503.12 | 1,475 |
| KTML | 14.98 | 15.98 | 14.85 | 15.37 | 568,000 |
| LEUL | 4.45 | 5.45 | 4 | 4.4 | 66,000 |
| LINDE | 150.11 | 150 | 148.26 | 150 | 900 |
| LMSM | 4 | 3.32 | 3.1 | 3.1 | 2,500 |
| LOTPTA | 6.95 | 7.06 | 6.88 | 6.98 | 846,000 |
| LOTPTA-JAN | 7 | 7.07 | 6.91 | 7 | 101,000 |
| LPCL | 4.86 | 4.91 | 4.79 | 4.82 | 381,000 |
| LPGL | 22.44 | 22.99 | 21.5 | 22 | 1,500 |
| LUCK | 150.34 | 151.3 | 149 | 149.05 | 848,500 |
| LUCK-CFEB | 152.83 | 0 | 0 | 151.36 | 0 |
| LUCK-CJAN | 151.28 | 0 | 0 | 149.82 | 0 |
| LUCK-CMAR | 154.77 | 0 | 0 | 153.28 | 0 |
| LUCK-JAN | 149.75 | 149.4 | 148.51 | 148.9 | 168,000 |
| MACFL | 22.78 | 22.7 | 22 | 22.51 | 49,500 |
| MARI | 95.72 | 95.01 | 94.1 | 94.46 | 22,000 |
| MBF | 11.1 | 11.25 | 11.1 | 11.1 | 16,000 |
| MCB | 209.41 | 211.99 | 201.6 | 203.03 | 1,220,000 |
| MCB-CFEB | 212.88 | 0 | 0 | 206.17 | 0 |
| MCB-CJAN | 210.72 | 0 | 0 | 204.08 | 0 |
| MCB-CMAR | 215.58 | 0 | 0 | 208.79 | 0 |
| MCB-JAN | 210.08 | 211.5 | 202.75 | 203.86 | 341,500 |
| MDTL | 4.65 | 4.8 | 4.8 | 4.8 | 1,000 |
| MEBL | 29.75 | 29.6 | 29.5 | 29.6 | 6,000 |
| MFFL | 372 | 380 | 362 | 369 | 700 |
| MFTM | 3 | 2.89 | 2.27 | 2.27 | 1,000 |
| MIRKS | 39.4 | 41.25 | 40.5 | 40.5 | 4,000 |
| MLCF | 15.76 | 15.77 | 15.06 | 15.31 | 5,198,500 |
| MODAM | 1.38 | 1.34 | 1.25 | 1.34 | 3,500 |
| MQTM | 18.1 | 18.01 | 18 | 18 | 3,000 |
| MRNS | 46.5 | 46.5 | 46 | 46.5 | 2,500 |
| MSOT | 27.9 | 28.45 | 28.45 | 28.45 | 500 |
| MTIL | 2.16 | 2.44 | 1.9 | 1.98 | 3,500 |
| MTL | 596.08 | 600 | 585 | 585.47 | 33,000 |
| MUCL | 28 | 27.9 | 27.9 | 27.9 | 3,000 |
| MWMP | 3.75 | 3.5 | 3.05 | 3.18 | 40,500 |
| MZSM | 4.4 | 4.54 | 4.26 | 4.36 | 4,500 |
| NATF | 280 | 283 | 275 | 275.06 | 53,100 |
| NBP | 49.26 | 49.5 | 48.5 | 48.7 | 2,622,500 |
| NBP-CFEB | 50.08 | 0 | 0 | 49.45 | 0 |
| NBP-CJAN | 49.57 | 0 | 0 | 48.95 | 0 |
| NBP-CMAR | 50.71 | 0 | 0 | 50.08 | 0 |
| NBP-JAN | 49.46 | 49.7 | 48.8 | 48.96 | 320,500 |
| NCL | 34.42 | 35.19 | 33.91 | 34.31 | 2,538,500 |
| NCPL | 20.65 | 20.85 | 20.55 | 20.76 | 51,500 |
| NETSOL | 18.14 | 18.02 | 17.81 | 17.86 | 98,000 |
| NEXT | 4.31 | 4.3 | 4 | 4.3 | 22,500 |
| NIB | 2.39 | 2.4 | 2.35 | 2.39 | 277,000 |
| NIBTFC | 100.2602 | 0 | 0 | 100.2602 | 0 |
| NICL | 3.63 | 3.65 | 3.51 | 3.55 | 392,000 |
| NML | 62.09 | 61.84 | 61.16 | 61.34 | 282,000 |
| NML-CFEB | 63.12 | 0 | 0 | 62.29 | 0 |
| NML-CJAN | 62.48 | 0 | 0 | 61.66 | 0 |
| NML-CMAR | 63.92 | 0 | 0 | 63.08 | 0 |
| NML-JAN | 62.44 | 61.9 | 61.3 | 61.65 | 91,000 |
| NONS | 23.5 | 23.3 | 23.3 | 23.3 | 1,500 |
| NPL | 19.05 | 19.65 | 19.15 | 19.51 | 170,000 |
| NRL | 209.63 | 210.88 | 207.1 | 207.66 | 53,100 |
| NSB3Y1 | 94 | 0 | 0 | 94 | 0 |
| OGDC | 191.55 | 191.01 | 186.9 | 187.09 | 691,500 |
| OGDC-CFEB | 194.73 | 0 | 0 | 189.98 | 0 |
| OGDC-CJAN | 192.75 | 0 | 0 | 188.05 | 0 |
| OGDC-CMAR | 197.2 | 0 | 0 | 192.39 | 0 |
| OGDC-JAN | 190.89 | 189.5 | 187.21 | 187.72 | 47,000 |
| OLPL | 15.5 | 14.5 | 14.5 | 14.5 | 1,000 |
| OLSM | 4.53 | 4.5 | 4.2 | 4.2 | 21,500 |
| OLTM | 9.49 | 8.49 | 8.49 | 8.49 | 10,000 |
| PACE | 2.76 | 2.75 | 2.65 | 2.72 | 68,500 |
| PAEL | 10.22 | 10.34 | 9.9 | 9.96 | 1,224,000 |
| PAKD | 53.5 | 54 | 54 | 53.5 | 500 |
| PAKRI | 24.5 | 24.55 | 24.2 | 24.2 | 137,500 |
| PAKT | 68.77 | 71 | 68 | 71 | 11,500 |
| PASL | 2.61 | 2.6 | 2.49 | 2.58 | 193,000 |
| PASM | 7.7 | 7.3 | 6.82 | 6.88 | 23,500 |
| PEF | 9.24 | 9.25 | 9.15 | 9.15 | 2,500 |
| PGF | 16.14 | 16.15 | 16.01 | 16.14 | 37,500 |
| PIAA | 3.64 | 3.78 | 3.5 | 3.52 | 437,500 |
| PICT | 205.28 | 205.9 | 198.01 | 200.95 | 15,600 |
| PIF | 7.2 | 7.33 | 7.15 | 7.16 | 75,000 |
| PINL | 8.48 | 8.05 | 8.05 | 8.05 | 1,500 |
| PIOC | 17 | 16.9 | 16.62 | 16.74 | 24,500 |
| PKGP | 19.26 | 19.44 | 19.25 | 19.35 | 160,000 |
| PKGS | 148.12 | 151.99 | 146 | 147.54 | 56,000 |
| PMI | 1.99 | 1.97 | 1.94 | 1.97 | 3,000 |
| PMPK | 125 | 119.1 | 118.75 | 119.04 | 600 |
| PMRS | 86.9571 | 84.0724 | 84.0724 | 84.0724 | 0 |
| PMTFC6 | 98.9464 | 0 | 0 | 98.9464 | 0 |
| PNGRS | 2.85 | 2.9 | 2.9 | 2.9 | 500 |
| PNSC | 35.31 | 35.5 | 34.5 | 34.85 | 28,500 |
| POL | 436.87 | 435.9 | 431.25 | 432.23 | 116,500 |
| POL-CFEB | 444.11 | 0 | 0 | 438.91 | 0 |
| POL-CJAN | 439.61 | 0 | 0 | 434.46 | 0 |
| POL-CMAR | 449.75 | 0 | 0 | 444.48 | 0 |
| POL-JAN | 437.98 | 436.26 | 433 | 434.5 | 59,000 |
| PPL | 175.86 | 175.35 | 173.52 | 173.96 | 570,400 |
| PPL-CFEB | 178.78 | 0 | 0 | 176.65 | 0 |
| PPL-CJAN | 176.96 | 0 | 0 | 174.86 | 0 |
| PPL-CMAR | 181.04 | 0 | 0 | 178.89 | 0 |
| PPL-JAN | 176.5 | 175.75 | 174.65 | 174.67 | 12,500 |
| PPP | 40 | 39.98 | 39 | 39 | 2,000 |
| PRL | 67.08 | 66.61 | 65.56 | 65.89 | 9,000 |
| PRWM | 24.74 | 25 | 25 | 25 | 1,500 |
| PSMC | 87.5 | 88 | 86.25 | 87.78 | 76,000 |
| PSO | 225.59 | 225.65 | 223.15 | 223.64 | 264,800 |
| PSO-CFEB | 229.33 | 0 | 0 | 227.1 | 0 |
| PSO-CJAN | 227 | 0 | 0 | 224.79 | 0 |
| PSO-CMAR | 232.24 | 0 | 0 | 229.98 | 0 |
| PSO-JAN | 226.53 | 226 | 224.25 | 224.54 | 47,500 |
| PTC | 16.91 | 17.2 | 16.3 | 16.39 | 12,157,000 |
| PTC-CFEB | 17.19 | 0 | 0 | 16.64 | 0 |
| PTC-CJAN | 17.02 | 0 | 0 | 16.47 | 0 |
| PTC-CMAR | 17.41 | 0 | 0 | 16.85 | 0 |
| PTC-JAN | 16.99 | 17.24 | 16.4 | 16.47 | 755,000 |
| QUICE | 8.8 | 8.83 | 8.55 | 8.59 | 186,500 |
| RAVT | 2.55 | 2.61 | 2.5 | 2.5 | 18,000 |
| RCML | 50.6633 | 50.535 | 50.535 | 50.535 | 0 |
| REDCO | 5.61 | 6.22 | 6.19 | 6.22 | 29,000 |
| RUPL | 24.8 | 24.1 | 24.1 | 24.1 | 500 |
| SAIF | 21.05 | 21 | 20.52 | 20.66 | 10,000 |
| SALT | 148.69 | 148.6 | 148.6 | 148.6 | 0 |
| SANSM | 21.8538 | 21.5025 | 21.5025 | 21.5025 | 0 |
| SARC | 8.91 | 8.75 | 8.25 | 8.39 | 10,500 |
| SASML | 9 | 9.75 | 9.75 | 9.75 | 500 |
| SAZEW | 19.63 | 19.48 | 18.95 | 19.14 | 9,500 |
| SBL | 2.84 | 2.85 | 2.8 | 2.8 | 235,500 |
| SCBPL | 12.5 | 12.3 | 12.11 | 12.29 | 13,000 |
| SCLL | 5.6 | 5.6 | 5.6 | 5.6 | 1,500 |
| SEARL | 41.74 | 41.7 | 41.1 | 41.19 | 13,500 |
| SEPCO | 1.42 | 1.42 | 1.35 | 1.41 | 235,500 |
| SEPL | 53.49 | 52 | 52 | 52 | 1,500 |
| SFWF | 11.5 | 11.8 | 11.8 | 11.8 | 2,500 |
| SGML | 11.92 | 12.1 | 11.76 | 11.77 | 5,000 |
| SGPL | 3.71 | 3.6 | 3.41 | 3.45 | 12,500 |
| SHCI | 3.33 | 4 | 3.64 | 3.64 | 2,500 |
| SHEL | 133 | 132.25 | 131.53 | 131.87 | 2,600 |
| SHEZ | 400 | 390 | 390 | 390 | 100 |
| SHNI | 9 | 8.5 | 8.5 | 8.5 | 500 |
| SHSML | 15.22 | 15.23 | 15.22 | 15.23 | 6,000 |
| SIBL | 3.95 | 3.7 | 3.26 | 3.55 | 1,500 |
| SIEM | 615 | 618.9 | 606.1 | 618.9 | 650 |
| SILK | 2.24 | 2.24 | 2.15 | 2.15 | 285,000 |
| SING | 21.9 | 22.9 | 21.5 | 21.5 | 1,500 |
| SITC | 177.65 | 179.99 | 176.5 | 179.62 | 9,200 |
| SKFL | 11.03 | 11.1 | 10.9 | 10.96 | 2,500 |
| SKRS | 3.51 | 3.44 | 3.44 | 3.44 | 500 |
| SLYT | 25.34 | 25.1 | 24.08 | 24.44 | 129,000 |
| SMBL | 2.85 | 2.85 | 2.72 | 2.81 | 196,000 |
| SMTM | 5.9 | 6.18 | 5.74 | 5.98 | 4,500 |
| SNBL | 6.61 | 6.85 | 6.5 | 6.72 | 1,117,000 |
| SNGP | 23.14 | 23.22 | 22.52 | 22.71 | 273,500 |
| SNL | 3 | 3 | 3 | 3 | 2,500 |
| SPL | 12.42 | 12.31 | 11.9 | 12.02 | 266,500 |
| SPLC | 3.06 | 3.14 | 3 | 3.1 | 28,500 |
| SRSM | 7.5 | 8.5 | 8.32 | 8.5 | 19,500 |
| SRVI | 164.5 | 164.5 | 162.5 | 164 | 300 |
| SSGC | 20.69 | 21 | 20.2 | 20.56 | 262,500 |
| SSML | 8.3 | 8.19 | 8 | 8.15 | 5,000 |
| STCL | 8.97 | 9.2 | 9.2 | 8.97 | 500 |
| STPL | 8.17 | 7.9 | 7.9 | 8.17 | 20,000 |
| TATM | 31.24 | 30.5 | 29.68 | 29.68 | 2,500 |
| TCLTC | 34.4 | 34.99 | 33.8 | 33.8 | 4,000 |
| TDIL | 9.36 | 9.35 | 8.9 | 8.9 | 10,500 |
| TELE | 2.3 | 2.37 | 2.25 | 2.28 | 453,000 |
| TELETFC | 89.93 | 0 | 0 | 89.93 | 0 |
| TGL | 19.38 | 19.7 | 18.75 | 18.91 | 274,500 |
| THALL | 107.45 | 107.85 | 106 | 107 | 11,500 |
| THAS | 4.45 | 4.475 | 4.475 | 4.475 | 0 |
| THCCL | 25 | 25 | 25 | 25 | 1,000 |
| TPL | 7.57 | 7.5 | 7.38 | 7.43 | 49,500 |
| TREET | 63 | 60.76 | 60 | 60.02 | 20,000 |
| TREI | 2.34 | 2.2 | 2.05 | 2.13 | 143,000 |
| TRG | 5.45 | 5.41 | 5.2 | 5.24 | 644,500 |
| TRIBL | 2.4 | 2.4 | 2.31 | 2.31 | 2,500 |
| TRIPF | 193.26 | 192 | 192 | 192 | 200 |
| TRPOL | 2.2 | 2.24 | 2.24 | 2.2 | 2,500 |
| TSBL | 2.99 | 3.18 | 2.8 | 2.8 | 17,000 |
| TSMF | 1.4 | 1.49 | 1.4 | 1.49 | 2,000 |
| TSPL | 1.65 | 1.67 | 1.59 | 1.61 | 29,500 |
| UBDL | 25.85 | 24.6 | 24.6 | 24.6 | 0 |
| UBL | 85.82 | 86 | 84.5 | 84.55 | 270,000 |
| UBL-CFEB | 87.24 | 0 | 0 | 85.86 | 0 |
| UBL-CJAN | 86.36 | 0 | 0 | 84.99 | 0 |
| UBL-CMAR | 88.35 | 0 | 0 | 86.95 | 0 |
| UBL-JAN | 85.94 | 85.6 | 84.75 | 85.01 | 51,000 |
| UBLTFC4 | 102.0651 | 0 | 0 | 102.0651 | 0 |
| ULEVER | 10080.77 | 10010 | 9952 | 10000 | 520 |
| UNIC | 13.39 | 13.36 | 12.39 | 12.39 | 20,500 |
| UVIC | 4.5 | 5.5 | 4.3 | 5.43 | 186,000 |
| WAHN | 43.5 | 43 | 42 | 43 | 5,500 |
| WTCL | 2.79 | 2.83 | 2.6 | 2.62 | 93,500 |
| WTL | 2.24 | 2.3 | 2.21 | 2.24 | 238,000 |
| YOUW | 4.31 | 4.45 | 4.34 | 4.38 | 7,000 |
| ZAHT | 16.4 | 15.4 | 15.4 | 15.4 | 500 |
| ZTL | 5.6 | 5.5 | 5.5 | 5.5 | 500 |
KSE EOD Daily Share Price Data - 10/01/2013
No comments:
Post a Comment