| For: January 18, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 5.31 | 5.71 | 5.5 | 5.65 | 109,500 |
| AATM | 3 | 3.3 | 3.3 | 3.3 | 500 |
| ABL | 71.5 | 73.05 | 72.56 | 73.03 | 3,000 |
| ABLTFC | 101.1122 | 0 | 0 | 101.1122 | 0 |
| ABLTFC2 | 100.9 | 0 | 0 | 100.9 | 0 |
| ABOT | 205.42 | 204 | 204 | 205.42 | 100 |
| ACPL | 92.97 | 97.49 | 94 | 97.19 | 27,000 |
| ADAMS | 25 | 24.51 | 24.51 | 24.51 | 1,000 |
| ADOS | 19.43 | 20.25 | 19.6 | 20.13 | 10,000 |
| AGIC | 15.44 | 15.89 | 15.55 | 15.6 | 9,500 |
| AGIL | 80.01 | 83 | 83 | 83 | 500 |
| AGL | 10.67 | 10.99 | 10.7 | 10.95 | 18,000 |
| AGTL | 230 | 233 | 230 | 230.2 | 5,600 |
| AHCL | 22.88 | 23.95 | 23.3 | 23.9 | 342,000 |
| AHCL-CFEB | 23.17 | 0 | 0 | 24.2 | 0 |
| AHCL-CJAN | 22.94 | 0 | 0 | 23.95 | 0 |
| AHCL-CMAR | 23.47 | 0 | 0 | 24.51 | 0 |
| AHCL-JAN | 22.82 | 23.96 | 23.45 | 23.95 | 89,500 |
| AHI | 14.99 | 15.5 | 15.1 | 15.39 | 13,500 |
| AHL | 28.18 | 29.34 | 28.75 | 29.27 | 30,500 |
| AICL | 62.53 | 64.5 | 63.59 | 64.22 | 125,500 |
| AICL-CFEB | 63.33 | 0 | 0 | 65.02 | 0 |
| AICL-CJAN | 62.69 | 0 | 0 | 64.36 | 0 |
| AICL-CMAR | 64.14 | 0 | 0 | 65.85 | 0 |
| AICL-JAN | 62.38 | 64.5 | 64 | 64.32 | 37,000 |
| AKBL | 18.12 | 18.75 | 18.5 | 18.68 | 1,215,500 |
| AKBL-CFEB | 18.35 | 0 | 0 | 18.91 | 0 |
| AKBL-CJAN | 18.17 | 0 | 0 | 18.72 | 0 |
| AKBL-CMAR | 18.59 | 0 | 0 | 19.15 | 0 |
| AKBL-JAN | 18.19 | 18.75 | 18.25 | 18.71 | 287,000 |
| AKDCL | 59.41 | 62 | 62 | 62 | 500 |
| AKZO | 79.6 | 81.49 | 80 | 81 | 8,200 |
| ALNRS | 38.65 | 36.86 | 36.86 | 36.86 | 500 |
| AMBL | 13.4 | 13.49 | 12.6 | 13.49 | 10,500 |
| AMTEX | 2.2 | 2.34 | 2.26 | 2.31 | 150,500 |
| ANL | 7 | 7.59 | 7.3 | 7.51 | 3,596,500 |
| ANLTFC2 | 94 | 0 | 0 | 94 | 0 |
| APL | 495.47 | 505 | 499.99 | 500.1 | 19,600 |
| ASL | 9.12 | 9.42 | 9.11 | 9.28 | 51,500 |
| ATBA | 225 | 226 | 226 | 226 | 0 |
| ATLH | 151.6 | 158.39 | 152.6 | 156.74 | 17,500 |
| ATRL | 157.26 | 165.12 | 160.5 | 165.12 | 914,000 |
| ATRL-CFEB | 159.28 | 0 | 0 | 167.19 | 0 |
| ATRL-CJAN | 157.66 | 0 | 0 | 165.48 | 0 |
| ATRL-CMAR | 161.31 | 0 | 0 | 169.31 | 0 |
| ATRL-JAN | 157.65 | 165.53 | 160.69 | 165.48 | 914,500 |
| BAFL | 16.66 | 17.19 | 16.94 | 17.12 | 2,324,000 |
| BAFL-CFEB | 16.87 | 0 | 0 | 17.33 | 0 |
| BAFL-CJAN | 16.7 | 0 | 0 | 17.16 | 0 |
| BAFL-CMAR | 17.09 | 0 | 0 | 17.55 | 0 |
| BAFL-JAN | 16.73 | 17.2 | 16.95 | 17.19 | 452,000 |
| BAHL | 31.69 | 32 | 31.72 | 31.81 | 334,000 |
| BAHL-CFEB | 32.1 | 0 | 0 | 32.21 | 0 |
| BAHL-CJAN | 31.77 | 0 | 0 | 31.88 | 0 |
| BAHL-CMAR | 32.51 | 0 | 0 | 32.62 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 8.55 | 9.38 | 9 | 9.38 | 3,000 |
| BATA | 1260 | 1250 | 1230 | 1230 | 200 |
| BCML | 28.63 | 27.3 | 27.3 | 28.63 | 500 |
| BERG | 21.33 | 22 | 21.5 | 21.82 | 172,500 |
| BGL | 5.67 | 6.24 | 5.7 | 5.98 | 41,500 |
| BILF | 4.48 | 5.31 | 5.31 | 5.31 | 500 |
| BIPL | 7.94 | 8.5 | 8.17 | 8.41 | 662,500 |
| BNWM | 45.84 | 47.5 | 46.01 | 47.5 | 1,500 |
| BOP | 8.22 | 8.65 | 8.46 | 8.62 | 2,393,000 |
| BPL | 37.5 | 37.75 | 37.75 | 37.75 | 1,000 |
| BROT | 2.91 | 3.05 | 3.04 | 3.05 | 1,500 |
| BRR | 3.3 | 3.29 | 3.25 | 3.29 | 12,000 |
| BTL | 110.11 | 104.61 | 104.61 | 104.61 | 500 |
| BUXL | 11.95 | 12.95 | 12.7 | 12.9 | 3,500 |
| BWCL | 32.8 | 33 | 33 | 33 | 1,000 |
| BYCO | 13.27 | 14.19 | 13.81 | 13.98 | 13,517,000 |
| CENI | 12.55 | 13.35 | 13 | 13 | 6,500 |
| CEPB | 23.44 | 24.61 | 23.7 | 24.52 | 183,000 |
| CHAS | 8.98 | 9.4 | 8.6 | 9.35 | 8,500 |
| CHBL | 2.61 | 2.95 | 2.75 | 2.84 | 24,500 |
| CHCC | 46.94 | 48.24 | 47.7 | 47.96 | 198,500 |
| CLCPS | 0.95 | 1.08 | 0.97 | 1 | 49,500 |
| CLOV | 58.11 | 61.01 | 60.95 | 61.01 | 1,000 |
| CML | 4.67 | 5.15 | 4.92 | 5.03 | 2,235,000 |
| COLG | 1500 | 1498.75 | 1498.75 | 1498.75 | 0 |
| CPAL | 16.19 | 16.94 | 15.19 | 15.23 | 216,000 |
| CPL | 269 | 279 | 274 | 277.63 | 2,600 |
| CPMFI | 6.78 | 7.73 | 7.49 | 7.49 | 1,000 |
| CPPL | 34.25 | 35 | 34.9 | 34.94 | 4,000 |
| CSAP | 32.64 | 33.95 | 33.3 | 33.95 | 16,000 |
| CSM | 1.7 | 1.75 | 1.61 | 1.7 | 21,000 |
| CSUML | 5.5 | 5.97 | 5.66 | 5.76 | 68,000 |
| CYAN | 51.91 | 52.88 | 52.28 | 52.4 | 19,000 |
| DAWH | 29.97 | 30.8 | 30.55 | 30.66 | 80,500 |
| DBCI | 2.28 | 2.47 | 2.26 | 2.45 | 113,500 |
| DCH | 2.51 | 2.7 | 2.6 | 2.65 | 20,500 |
| DCL | 4.62 | 4.99 | 4.8 | 4.95 | 2,371,000 |
| DCM | 2.72 | 2.55 | 2.55 | 2.55 | 20,000 |
| DFML | 2.43 | 2.69 | 2.43 | 2.48 | 426,500 |
| DFSM | 2.93 | 3.3 | 3.03 | 3.03 | 21,500 |
| DGKC | 51.15 | 52.94 | 52.1 | 52.75 | 4,715,500 |
| DGKC-CFEB | 51.81 | 0 | 0 | 53.41 | 0 |
| DGKC-CJAN | 51.28 | 0 | 0 | 52.87 | 0 |
| DGKC-CMAR | 52.47 | 0 | 0 | 54.09 | 0 |
| DGKC-JAN | 51.3 | 53 | 52.06 | 52.84 | 2,046,000 |
| DINT | 31.5 | 33.07 | 32.99 | 33.06 | 24,500 |
| DKTM | 4.99 | 5.89 | 5.89 | 5.89 | 500 |
| DLL | 42.86 | 43.75 | 43.75 | 42.86 | 500 |
| DNCC | 6.4 | 7.2 | 6.4 | 6.54 | 31,500 |
| DOL | 5.24 | 5.65 | 5.41 | 5.53 | 574,000 |
| DSFL | 2.08 | 2.2 | 2.15 | 2.18 | 199,000 |
| DSIL | 2.98 | 3.38 | 3.05 | 3.18 | 268,500 |
| DSL | 5.37 | 5.92 | 5.5 | 5.71 | 53,500 |
| DWAE | 2.69 | 2.75 | 2.74 | 2.75 | 9,000 |
| DWSM | 2.71 | 2.99 | 2.85 | 2.97 | 11,500 |
| DYNO | 16.95 | 17.35 | 17 | 17.17 | 6,000 |
| ECOP | 6.6 | 7 | 6.98 | 6.98 | 1,000 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFLTFC3 | 95.1255 | 0 | 0 | 95.1255 | 0 |
| EFOODS | 94.97 | 99.39 | 97.5 | 98.93 | 2,646,500 |
| EFUG | 79.99 | 82.5 | 80.11 | 82.18 | 10,500 |
| EFUL | 83.25 | 86 | 85.5 | 85.88 | 4,000 |
| EMCO | 4.03 | 4 | 4 | 4 | 5,000 |
| ENGRO | 85.64 | 89.4 | 87.16 | 87.71 | 2,184,600 |
| ENGRO-CFEB | 86.74 | 0 | 0 | 88.81 | 0 |
| ENGRO-CJAN | 85.86 | 0 | 0 | 87.9 | 0 |
| ENGRO-CMAR | 87.84 | 0 | 0 | 89.94 | 0 |
| ENGRO-JAN | 85.89 | 89.18 | 87.56 | 87.91 | 868,500 |
| ENGROTFC | 100.5142 | 0 | 0 | 100.5142 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 9.07 | 9.6 | 9.15 | 9.53 | 960,500 |
| ESBL | 4.25 | 4.5 | 4.2 | 4.4 | 91,000 |
| EWLA | 7.5 | 7.9 | 7.9 | 7.9 | 12,500 |
| FABL | 10.06 | 10.45 | 10.29 | 10.39 | 159,000 |
| FABLTFC | 101.2498 | 0 | 0 | 101.2498 | 0 |
| FASM | 62.5 | 65.62 | 65.62 | 65.62 | 2,000 |
| FATIMA | 25.24 | 25.9 | 25.45 | 25.53 | 165,000 |
| FCCL | 6.89 | 7.43 | 7.12 | 7.37 | 42,191,000 |
| FCSC | 3.21 | 3.45 | 3.37 | 3.41 | 68,500 |
| FDIBL | 1.8 | 1.9 | 1.88 | 1.88 | 4,500 |
| FECM | 3.54 | 3.5 | 3.5 | 3.5 | 3,000 |
| FECTC | 30.51 | 31.99 | 31.25 | 31.89 | 68,500 |
| FEM | 2.75 | 2.97 | 2.84 | 2.97 | 2,500 |
| FEROZ | 76.75 | 80 | 78 | 78 | 2,500 |
| FFBL | 37.97 | 38.4 | 38.2 | 38.3 | 1,029,500 |
| FFBL-CFEB | 38.46 | 0 | 0 | 38.78 | 0 |
| FFBL-CJAN | 38.07 | 0 | 0 | 38.38 | 0 |
| FFBL-CMAR | 38.95 | 0 | 0 | 39.27 | 0 |
| FFBL-JAN | 37.91 | 38.4 | 36.75 | 38.36 | 99,500 |
| FFC | 116.3 | 118 | 117 | 117.68 | 1,815,500 |
| FFC-CFEB | 117.8 | 0 | 0 | 119.15 | 0 |
| FFC-CJAN | 116.6 | 0 | 0 | 117.94 | 0 |
| FFC-CMAR | 119.29 | 0 | 0 | 120.67 | 0 |
| FFC-JAN | 116.46 | 118.15 | 117.32 | 117.86 | 140,500 |
| FFLM | 2.31 | 2.8 | 2.63 | 2.63 | 1,500 |
| FLYNG | 3.37 | 3.74 | 3.55 | 3.69 | 574,000 |
| FNEL | 4.14 | 4.34 | 4.34 | 4.34 | 1,000 |
| FPJM | 3.09 | 3.9 | 2.94 | 3.03 | 77,500 |
| FRCL | 7.2 | 7.5 | 7 | 7.39 | 14,500 |
| FTSM | 1.47 | 1.56 | 1.56 | 1.47 | 1,000 |
| FUDLM | 8.5 | 8.79 | 8.75 | 8.79 | 10,000 |
| GADT | 109 | 114.45 | 113 | 114.45 | 20,000 |
| GAIL | 3.91 | 4.25 | 4.01 | 4.2 | 24,500 |
| GAMON | 4 | 4.73 | 4.4 | 4.61 | 28,000 |
| GASF | 6.19 | 6.45 | 6.22 | 6.36 | 56,000 |
| GATM | 20.6 | 21.49 | 21.2 | 21.2 | 7,000 |
| GGL | 16.9 | 17.6 | 17.3 | 17.35 | 51,500 |
| GHGL | 69.63 | 70.1 | 69.5 | 69.52 | 72,000 |
| GHNI | 14.24 | 14.79 | 14.24 | 14.3 | 9,000 |
| GHNL | 5.41 | 5.83 | 5.53 | 5.59 | 74,500 |
| GLAXO | 70.17 | 71.74 | 70.8 | 71.25 | 22,000 |
| GRAYS | 44.8 | 47.04 | 47 | 47.04 | 3,500 |
| GRYL | 4.16 | 5.13 | 5.11 | 5.11 | 1,000 |
| GSPM | 5.35 | 5.6 | 5.4 | 5.5 | 7,500 |
| GTYR | 25.66 | 26.25 | 25.9 | 26.25 | 6,500 |
| GUSM | 4.99 | 5.06 | 5 | 5.06 | 3,500 |
| GWLC | 8.31 | 9 | 8.7 | 8.77 | 16,000 |
| HABSM | 20.59 | 21.17 | 20.8 | 20.98 | 65,500 |
| HADC | 2.05 | 2.22 | 2.1 | 2.22 | 5,500 |
| HAL | 24.75 | 25.8 | 25 | 25 | 11,000 |
| HBL | 112.72 | 115 | 113.9 | 114.16 | 56,700 |
| HCAR | 19.28 | 20.1 | 19.5 | 20.04 | 128,500 |
| HICL | 12.4 | 12.45 | 12.44 | 12.45 | 2,000 |
| HINO | 80.5 | 82.5 | 82 | 82.25 | 3,000 |
| HINOON | 47.64 | 47.5 | 47.49 | 47.49 | 3,500 |
| HIRAT | 13.05 | 14.05 | 14 | 14.05 | 1,500 |
| HMB | 17.73 | 18 | 17.99 | 18 | 15,000 |
| HMIM | 3.08 | 4 | 3.85 | 3.85 | 5,000 |
| HUBC | 44.83 | 46 | 45.2 | 45.93 | 1,343,000 |
| HUBC-CFEB | 45.41 | 0 | 0 | 46.5 | 0 |
| HUBC-CJAN | 44.95 | 0 | 0 | 46.03 | 0 |
| HUBC-CMAR | 45.98 | 0 | 0 | 47.1 | 0 |
| HUBC-JAN | 44.96 | 46 | 45.9 | 46 | 64,000 |
| HUMNL | 22.5 | 23.6 | 23 | 23.55 | 34,500 |
| HWQS | 10.2 | 11 | 11 | 10.2 | 500 |
| IBFL | 48.3 | 49.7 | 49.7 | 49.7 | 500 |
| IBLHL | 28 | 28.4 | 27.1 | 28.4 | 2,000 |
| ICCT | 3.43 | 3.8 | 3.5 | 3.7 | 21,500 |
| ICI | 156.18 | 160.05 | 158 | 158.32 | 19,700 |
| ICIBL | 1.36 | 1.57 | 1.49 | 1.54 | 164,000 |
| IDEN | 4.35 | 4.59 | 4.4 | 4.59 | 30,500 |
| IDYM | 619.5 | 638.99 | 638.99 | 638.99 | 100 |
| IFSL | 10.75 | 11.49 | 11.49 | 11.49 | 500 |
| IGIBL | 1.93 | 2.11 | 2.04 | 2.07 | 251,000 |
| IGIIL | 90.13 | 94.63 | 92.95 | 94.63 | 35,000 |
| INDU | 265 | 268.15 | 266 | 266 | 1,200 |
| INIL | 30 | 31.49 | 30.45 | 30.72 | 18,000 |
| ISL | 11.89 | 12 | 11.7 | 12 | 15,000 |
| ISTM | 16.5 | 16.5 | 15.5 | 16.31 | 4,500 |
| JDWS | 91.5 | 94 | 93.9 | 94 | 1,600 |
| JGICL | 65.01 | 67.5 | 67.5 | 67.5 | 500 |
| JOPP | 10.66 | 11.47 | 11.2 | 11.47 | 1,000 |
| JPGL | 1.63 | 1.72 | 1.66 | 1.7 | 71,500 |
| JSBL | 5.45 | 5.8 | 5.62 | 5.75 | 680,000 |
| JSCL | 14.74 | 15.74 | 15.2 | 15.7 | 13,373,500 |
| JSGCL | 34 | 35.49 | 34.95 | 35.43 | 4,000 |
| JSGF | 8.76 | 9.09 | 8.88 | 9.05 | 974,500 |
| JSIL | 7.15 | 7.72 | 7.37 | 7.59 | 1,331,000 |
| JSVFL | 9.53 | 9.85 | 9.65 | 9.84 | 57,000 |
| KAPCO | 49.29 | 50.47 | 49.54 | 50.02 | 34,000 |
| KASBB | 2.18 | 2.28 | 2.17 | 2.21 | 11,000 |
| KASBSL | 4.45 | 4.7 | 4.54 | 4.7 | 45,500 |
| KCL | 7 | 7 | 6.76 | 6.77 | 7,500 |
| KESC | 5.06 | 5.5 | 5.3 | 5.48 | 4,499,500 |
| KESCTFC1 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
| KHTC | 111.91 | 106.32 | 106.32 | 106.32 | 500 |
| KML | 10.4 | 10.9 | 10.5 | 10.75 | 13,500 |
| KOHC | 68.39 | 70.85 | 69.4 | 70.01 | 57,000 |
| KOHE | 22.05 | 22.1 | 22 | 22 | 2,500 |
| KOHP | 3.35 | 3.33 | 3.18 | 3.23 | 22,500 |
| KOHTM | 13.75 | 14.3 | 13.51 | 14.03 | 39,000 |
| KOIL | 2.48 | 3.09 | 2.64 | 2.97 | 460,000 |
| KOSM | 7.06 | 7.9 | 7.9 | 7.9 | 500 |
| KSBP | 62.25 | 60.25 | 60.25 | 60.25 | 2,000 |
| KSE30-JAN | 13315.14 | 13550 | 13400 | 13501.07 | 1,045 |
| KTML | 14.31 | 15.31 | 14.87 | 15.31 | 180,500 |
| LINDE | 143.92 | 147 | 147 | 147 | 500 |
| LOTPTA | 6.62 | 6.95 | 6.77 | 6.87 | 3,052,500 |
| LOTPTA-JAN | 6.67 | 6.95 | 6.8 | 6.92 | 251,000 |
| LPCL | 4.77 | 5.08 | 4.94 | 5.04 | 1,933,000 |
| LPGL | 18.57 | 19.57 | 19.57 | 19.57 | 500 |
| LUCK | 146.7 | 151.6 | 148.95 | 151.23 | 1,740,700 |
| LUCK-CFEB | 148.59 | 0 | 0 | 153.12 | 0 |
| LUCK-CJAN | 147.08 | 0 | 0 | 151.56 | 0 |
| LUCK-CMAR | 150.48 | 0 | 0 | 155.07 | 0 |
| LUCK-JAN | 147.13 | 151.75 | 149 | 151.41 | 500,500 |
| MACFL | 21.25 | 22.31 | 21.95 | 22.31 | 35,500 |
| MARI | 91.51 | 94.99 | 92.9 | 94.4 | 57,000 |
| MCB | 195.68 | 202.49 | 198 | 201.09 | 1,053,600 |
| MCB-CFEB | 198.2 | 0 | 0 | 203.61 | 0 |
| MCB-CJAN | 196.18 | 0 | 0 | 201.53 | 0 |
| MCB-CMAR | 200.72 | 0 | 0 | 206.2 | 0 |
| MCB-JAN | 196.33 | 202.5 | 198.75 | 201.51 | 190,500 |
| MDTL | 4.5 | 4.84 | 4.35 | 4.41 | 4,500 |
| MEBL | 29.3 | 29.7 | 29 | 29.12 | 56,500 |
| MFFL | 383.75 | 380 | 380 | 380 | 100 |
| MFTM | 2.75 | 2.98 | 2.98 | 2.98 | 1,500 |
| MIRKS | 32.94 | 34.55 | 34.4 | 34.55 | 3,500 |
| MLCF | 14.67 | 15.67 | 15.01 | 15.64 | 15,465,500 |
| MODAM | 1.18 | 1.35 | 1.29 | 1.34 | 12,500 |
| MQTM | 17.52 | 18.52 | 18.3 | 18.5 | 11,500 |
| MRNS | 47.99 | 50.35 | 49 | 50.35 | 4,000 |
| MTIL | 1.95 | 2.69 | 2.34 | 2.69 | 21,000 |
| MTL | 593.71 | 606.99 | 599.99 | 600 | 8,500 |
| MWMP | 3.3 | 3.34 | 3.34 | 3.34 | 500 |
| NATF | 271.03 | 283.9 | 278 | 283.23 | 7,100 |
| NBF | 4.84 | 5.22 | 4.75 | 5 | 62,000 |
| NBP | 47.59 | 49.24 | 48.5 | 49.09 | 2,384,500 |
| NBP-CFEB | 48.2 | 0 | 0 | 49.7 | 0 |
| NBP-CJAN | 47.71 | 0 | 0 | 49.2 | 0 |
| NBP-CMAR | 48.81 | 0 | 0 | 50.34 | 0 |
| NBP-JAN | 47.76 | 49.35 | 48.52 | 49.21 | 323,500 |
| NCL | 33.99 | 35.4 | 34.85 | 35.28 | 1,453,000 |
| NCPL | 20.5 | 20.9 | 20.72 | 20.77 | 141,000 |
| NETSOL | 16.97 | 17.94 | 17.2 | 17.72 | 408,000 |
| NEXT | 3.99 | 4.29 | 4 | 4.19 | 2,000 |
| NIB | 2.27 | 2.4 | 2.33 | 2.34 | 2,896,500 |
| NIBTFC | 100.2602 | 0 | 0 | 100.2602 | 0 |
| NICL | 3.42 | 3.64 | 3.52 | 3.55 | 72,000 |
| NML | 60.59 | 62.55 | 61.5 | 62.38 | 1,229,500 |
| NML-CFEB | 61.37 | 0 | 0 | 63.16 | 0 |
| NML-CJAN | 60.75 | 0 | 0 | 62.52 | 0 |
| NML-CMAR | 62.15 | 0 | 0 | 63.96 | 0 |
| NML-JAN | 60.98 | 62.75 | 61.6 | 62.42 | 317,500 |
| NONS | 22.35 | 23.46 | 23 | 23.45 | 6,000 |
| NPL | 19.35 | 19.75 | 19.4 | 19.45 | 2,197,000 |
| NRL | 203.5 | 208.89 | 204.99 | 206.27 | 19,700 |
| OGDC | 184.25 | 189 | 185 | 185.56 | 492,700 |
| OGDC-CFEB | 186.62 | 0 | 0 | 187.88 | 0 |
| OGDC-CJAN | 184.72 | 0 | 0 | 185.97 | 0 |
| OGDC-CMAR | 188.99 | 0 | 0 | 190.27 | 0 |
| OGDC-JAN | 184.76 | 188.5 | 185.5 | 186.98 | 27,500 |
| OLPL | 14.59 | 14.86 | 14.86 | 14.86 | 500 |
| OLSM | 4.2 | 4.6 | 4.15 | 4.6 | 37,000 |
| PACE | 2.5 | 2.8 | 2.65 | 2.74 | 637,000 |
| PAEL | 9.53 | 10.5 | 9.85 | 10.37 | 3,176,500 |
| PAKD | 53.18 | 54 | 53.02 | 54 | 2,500 |
| PAKMI | 1.3 | 1.5 | 1.5 | 1.5 | 1,000 |
| PAKRI | 23.38 | 24.19 | 23.85 | 24.02 | 494,000 |
| PAKT | 67.5 | 68.99 | 68.99 | 68.99 | 1,500 |
| PASL | 2.44 | 2.85 | 2.58 | 2.79 | 1,405,000 |
| PASM | 6.4 | 7 | 7 | 7 | 1,000 |
| PCAL | 49 | 48.08 | 47.01 | 47.01 | 4,500 |
| PEF | 8.71 | 9.31 | 9.05 | 9.05 | 4,000 |
| PGCL | 150 | 157.25 | 156.6 | 156.93 | 500 |
| PGF | 16 | 16.25 | 16 | 16.1 | 38,000 |
| PIAA | 3.48 | 3.87 | 3.65 | 3.8 | 1,125,000 |
| PICT | 200.04 | 208.99 | 204 | 206.43 | 11,900 |
| PIF | 6.97 | 7.15 | 7 | 7.02 | 89,000 |
| PINL | 7.65 | 8.65 | 8.35 | 8.54 | 34,000 |
| PIOC | 16.79 | 17.62 | 17.15 | 17.52 | 69,000 |
| PKGI | 16.5 | 16.85 | 15.5 | 16 | 9,000 |
| PKGP | 18.91 | 19.25 | 18.95 | 18.99 | 110,500 |
| PKGS | 146.5 | 153.82 | 148.9 | 153.76 | 167,000 |
| PMI | 1.78 | 1.89 | 1.85 | 1.85 | 26,000 |
| PMPK | 114.33 | 119.99 | 119.99 | 114.33 | 100 |
| PMTFC6 | 98.9464 | 0 | 0 | 98.9464 | 0 |
| PNGRS | 2.6 | 3.2 | 2.9 | 2.9 | 3,500 |
| PNSC | 33.45 | 34.99 | 34 | 34.29 | 140,000 |
| POL | 427.26 | 438 | 432 | 437.16 | 247,500 |
| POL-CFEB | 432.76 | 0 | 0 | 442.63 | 0 |
| POL-CJAN | 428.36 | 0 | 0 | 438.13 | 0 |
| POL-CMAR | 438.26 | 0 | 0 | 448.26 | 0 |
| POL-JAN | 428.4 | 437.8 | 432.56 | 436.95 | 92,500 |
| PPL | 173.09 | 175.94 | 174.5 | 175.37 | 566,600 |
| PPL-CFEB | 175.32 | 0 | 0 | 177.56 | 0 |
| PPL-CJAN | 173.54 | 0 | 0 | 175.76 | 0 |
| PPL-CMAR | 177.54 | 0 | 0 | 179.82 | 0 |
| PPL-JAN | 173.68 | 175.85 | 175 | 175.59 | 76,500 |
| PPP | 38.5 | 39.5 | 39.01 | 39.01 | 2,000 |
| PPVC | 4.71 | 4.05 | 4.05 | 4.05 | 500 |
| PRL | 63.96 | 66.7 | 65 | 65.87 | 91,000 |
| PSEL | 167.39 | 167.3 | 167.3 | 167.39 | 100 |
| PSMC | 88.27 | 89.9 | 89.15 | 89.26 | 52,500 |
| PSO | 218.83 | 224 | 221.8 | 222.95 | 236,600 |
| PSO-CFEB | 221.65 | 0 | 0 | 225.74 | 0 |
| PSO-CJAN | 219.39 | 0 | 0 | 223.44 | 0 |
| PSO-CMAR | 224.46 | 0 | 0 | 228.61 | 0 |
| PSO-JAN | 219.45 | 224.06 | 222.01 | 223.5 | 47,000 |
| PSYL | 19.75 | 19.6 | 19.6 | 19.6 | 500 |
| PTC | 15.53 | 16.3 | 15.82 | 16.2 | 3,062,500 |
| PTC-CFEB | 15.73 | 0 | 0 | 16.4 | 0 |
| PTC-CJAN | 15.57 | 0 | 0 | 16.24 | 0 |
| PTC-CMAR | 15.93 | 0 | 0 | 16.61 | 0 |
| PTC-JAN | 15.57 | 16.34 | 15.85 | 16.3 | 651,500 |
| QUET | 33.49 | 32 | 31.85 | 31.85 | 1,500 |
| QUICE | 8.03 | 8.78 | 8.3 | 8.66 | 1,074,500 |
| RAVT | 2.2 | 2.62 | 2.48 | 2.55 | 20,500 |
| REDCO | 5 | 5.25 | 5.25 | 5.25 | 500 |
| REWM | 19 | 19.9 | 19.9 | 19 | 1,000 |
| RICL | 8.91 | 9.44 | 8.91 | 9.44 | 2,500 |
| RMPL | 3798.46 | 3700 | 3700 | 3700 | 20 |
| SAIF | 19.74 | 20.74 | 20.1 | 20.57 | 27,000 |
| SANE | 4.25 | 4.45 | 4.45 | 4.45 | 500 |
| SANSM | 18.5156 | 18.0964 | 18.0964 | 18.0964 | 0 |
| SAPL | 330 | 320 | 320 | 320 | 100 |
| SARC | 8.9 | 8.8 | 8.01 | 8.34 | 8,000 |
| SAZEW | 17.55 | 18.39 | 18.1 | 18.39 | 3,500 |
| SBL | 2.81 | 2.94 | 2.81 | 2.84 | 3,500 |
| SCBPL | 12.44 | 12.26 | 12.13 | 12.23 | 4,000 |
| SCL | 131 | 137.55 | 137.55 | 131 | 100 |
| SEARL | 41.23 | 42.65 | 41.85 | 42.49 | 14,000 |
| SEPCO | 1.38 | 1.43 | 1.35 | 1.37 | 71,000 |
| SFWF | 11.85 | 12.85 | 12.8 | 12.85 | 5,500 |
| SGML | 11.5 | 12.25 | 11.8 | 12.2 | 48,000 |
| SGPL | 3.21 | 3.5 | 3.3 | 3.4 | 32,500 |
| SHCI | 2.9 | 3.5 | 3.02 | 3.17 | 116,000 |
| SHEL | 128.25 | 130.5 | 129 | 130.13 | 6,400 |
| SHJS | 70.8 | 72 | 72 | 72 | 1,000 |
| SIBL | 4 | 3.75 | 3.65 | 3.75 | 6,000 |
| SIEM | 610.01 | 612 | 612 | 612 | 50 |
| SILK | 2.05 | 2.15 | 2.11 | 2.13 | 364,500 |
| SITC | 175.17 | 180 | 178.5 | 178.7 | 5,800 |
| SKFL | 11.5 | 12.5 | 11.82 | 12.49 | 30,500 |
| SKRS | 3.1 | 3.6 | 3.59 | 3.59 | 1,000 |
| SLYT | 25.49 | 26.76 | 25.95 | 26.49 | 27,500 |
| SMBL | 2.72 | 2.94 | 2.8 | 2.84 | 73,500 |
| SMCPL | 9.5 | 9.5 | 8.5 | 9.46 | 21,000 |
| SMTM | 5.7 | 6.35 | 5.75 | 5.92 | 64,000 |
| SNBL | 6.38 | 6.74 | 6.58 | 6.63 | 475,500 |
| SNGP | 21.43 | 22.44 | 21.8 | 22.09 | 235,000 |
| SNL | 3 | 3 | 3 | 3 | 500 |
| SPL | 11.28 | 12.28 | 11.62 | 12.19 | 611,500 |
| SPLC | 2.7 | 2.95 | 2.75 | 2.92 | 32,500 |
| SPLCTFC3 | 51.5 | 0 | 0 | 51.5 | 0 |
| SRVI | 165.5 | 168 | 165 | 168 | 800 |
| SSGC | 19.58 | 20.1 | 19.8 | 20.01 | 113,000 |
| SSIC | 7.44 | 7.89 | 7.4 | 7.65 | 2,500 |
| SSML | 7.57 | 8.2 | 7.9 | 8.08 | 328,500 |
| STCL | 8.95 | 9.44 | 8.7 | 9 | 12,000 |
| STJT | 33 | 33 | 33 | 33 | 19,500 |
| STPL | 8.16 | 8.4 | 7.84 | 7.87 | 34,500 |
| SURC | 53.5 | 55 | 55 | 55 | 1,000 |
| TATM | 26.35 | 27.66 | 27.66 | 27.66 | 10,500 |
| TCLTC | 32.05 | 33.65 | 32.5 | 33.65 | 40,500 |
| TDIL | 9.34 | 9.64 | 9.64 | 9.64 | 500 |
| TELE | 2.22 | 2.35 | 2.27 | 2.33 | 1,081,000 |
| TELETFC | 89.93 | 0 | 0 | 89.93 | 0 |
| TGL | 18.47 | 19.4 | 18.9 | 19.05 | 139,500 |
| THALL | 106 | 109 | 107 | 107.07 | 19,000 |
| TPL | 6.79 | 7.24 | 7 | 7.05 | 52,000 |
| TREET | 55.44 | 58.21 | 57 | 58.21 | 22,000 |
| TREI | 2.43 | 2.37 | 2.12 | 2.37 | 2,000 |
| TRG | 6.66 | 7.19 | 6.77 | 7.11 | 13,013,500 |
| TRIBL | 2.11 | 2.19 | 2.12 | 2.12 | 18,000 |
| TRIPF | 192.97 | 197 | 191 | 197 | 4,700 |
| TRPOL | 1.65 | 2.25 | 1.9 | 2.12 | 2,500 |
| TSBL | 3.18 | 3.29 | 3 | 3 | 1,000 |
| TSMF | 1.62 | 1.68 | 1.68 | 1.68 | 500 |
| TSPL | 1.46 | 1.68 | 1.5 | 1.5 | 21,000 |
| UBL | 84.09 | 85.45 | 84.65 | 85.08 | 919,000 |
| UBL-CFEB | 85.17 | 0 | 0 | 86.14 | 0 |
| UBL-CJAN | 84.31 | 0 | 0 | 85.27 | 0 |
| UBL-CMAR | 86.25 | 0 | 0 | 87.24 | 0 |
| UBL-JAN | 84.4 | 86 | 84.9 | 85.09 | 44,000 |
| UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
| UBLTFC4 | 102.1761 | 0 | 0 | 102.1761 | 0 |
| UNIC | 13 | 13.4 | 13.4 | 13 | 3,500 |
| UVIC | 4.45 | 5.45 | 4.7 | 5.29 | 68,500 |
| WAHN | 43.5 | 44 | 42.5 | 43.19 | 6,000 |
| WTCL | 2.56 | 2.78 | 2.62 | 2.75 | 163,000 |
| WTL | 2.13 | 2.33 | 2.24 | 2.31 | 774,500 |
| WYETH | 910 | 920 | 920 | 920 | 50 |
| YOUW | 4.06 | 4.39 | 4.2 | 4.31 | 5,000 |
| ZTL | 4.9 | 5.25 | 5.25 | 5.25 | 2,000 |
KSE EOD Daily Share Price Data - 18/01/2013
No comments:
Post a Comment