| For: January 21, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 5.65 | 5.8 | 5.66 | 5.69 | 42,500 |
| ABL | 73.03 | 75 | 73 | 74.98 | 145,000 |
| ABLTFC | 101.1122 | 0 | 0 | 101.1122 | 0 |
| ABLTFC2 | 100.9 | 0 | 0 | 100.9 | 0 |
| ABOT | 205.42 | 215 | 208 | 208 | 3,200 |
| ACPL | 97.19 | 100.99 | 97.99 | 99.86 | 136,500 |
| ADAMS | 24.51 | 25.7 | 24.99 | 25.37 | 4,000 |
| ADMM | 27.24 | 27.5 | 27.5 | 27.5 | 500 |
| ADOS | 20.13 | 20.45 | 19.13 | 19.3 | 75,000 |
| AGIC | 15.6 | 15.5 | 15.45 | 15.46 | 5,500 |
| AGIL | 83 | 82.75 | 79.98 | 82.75 | 1,500 |
| AGL | 10.95 | 11.01 | 10.75 | 10.85 | 31,500 |
| AGTL | 230.2 | 232.4 | 230 | 230 | 800 |
| AHCL | 23.9 | 24.24 | 23.5 | 23.53 | 754,000 |
| AHCL-CFEB | 24.2 | 0 | 0 | 23.81 | 0 |
| AHCL-CJAN | 23.95 | 0 | 0 | 23.57 | 0 |
| AHCL-CMAR | 24.51 | 0 | 0 | 24.12 | 0 |
| AHCL-FEB | 23.95 | 24.1 | 23.8 | 23.88 | 52,500 |
| AHCL-JAN | 23.95 | 24.49 | 23.55 | 23.64 | 109,500 |
| AHI | 15.39 | 15.15 | 15.1 | 15.12 | 6,500 |
| AHL | 29.27 | 30.73 | 30.13 | 30.73 | 101,000 |
| AICL | 64.22 | 65.15 | 64.05 | 64.97 | 210,000 |
| AICL-CFEB | 65.02 | 0 | 0 | 65.76 | 0 |
| AICL-CJAN | 64.36 | 0 | 0 | 65.09 | 0 |
| AICL-CMAR | 65.85 | 0 | 0 | 66.59 | 0 |
| AICL-FEB | 64.32 | 65.5 | 65.3 | 65.3 | 1,000 |
| AICL-JAN | 64.32 | 65.23 | 64.5 | 64.85 | 36,000 |
| AKBL | 18.68 | 18.84 | 18.45 | 18.71 | 826,000 |
| AKBL-CFEB | 18.91 | 0 | 0 | 18.94 | 0 |
| AKBL-CJAN | 18.72 | 0 | 0 | 18.74 | 0 |
| AKBL-CMAR | 19.15 | 0 | 0 | 19.18 | 0 |
| AKBL-FEB | 18.71 | 19.05 | 18.75 | 18.92 | 265,000 |
| AKBL-JAN | 18.71 | 18.85 | 18.5 | 18.7 | 339,000 |
| AKZO | 81 | 84 | 80.9 | 82.06 | 27,700 |
| ALICO | 34.99 | 34.75 | 34.75 | 34.75 | 500 |
| AMBL | 13.49 | 13.2 | 13.2 | 13.2 | 500 |
| AMTEX | 2.31 | 2.4 | 2.32 | 2.39 | 258,000 |
| ANL | 7.51 | 7.64 | 7.34 | 7.39 | 1,293,500 |
| ANLTFC2 | 94 | 0 | 0 | 94 | 0 |
| ANSM | 8 | 8 | 8 | 8 | 500 |
| APL | 500.1 | 506 | 500 | 501.2 | 22,900 |
| ARM | 31.5 | 30 | 30 | 30 | 500 |
| ASL | 9.28 | 10.28 | 9.5 | 10.1 | 133,000 |
| ATBA | 226 | 228.5 | 228.5 | 228.5 | 300 |
| ATFF | 9.7 | 10.3 | 9.7 | 10.3 | 186,000 |
| ATIL | 45.1 | 45.6 | 45.6 | 45.6 | 500 |
| ATLH | 156.74 | 160 | 155 | 157.5 | 13,400 |
| ATRL | 165.12 | 172.4 | 162.5 | 164.53 | 2,824,400 |
| ATRL-CFEB | 167.19 | 0 | 0 | 166.52 | 0 |
| ATRL-CJAN | 165.48 | 0 | 0 | 164.83 | 0 |
| ATRL-CMAR | 169.31 | 0 | 0 | 168.63 | 0 |
| ATRL-FEB | 165.48 | 173.7 | 164.62 | 166.41 | 146,000 |
| ATRL-JAN | 165.48 | 172.19 | 163.11 | 165.34 | 1,482,000 |
| BAFL | 17.12 | 17.22 | 17 | 17.1 | 802,500 |
| BAFL-CFEB | 17.33 | 0 | 0 | 17.31 | 0 |
| BAFL-CJAN | 17.16 | 0 | 0 | 17.13 | 0 |
| BAFL-CMAR | 17.55 | 0 | 0 | 17.53 | 0 |
| BAFL-FEB | 17.19 | 17.44 | 17.3 | 17.34 | 21,500 |
| BAFL-JAN | 17.19 | 17.2 | 17.1 | 17.15 | 62,500 |
| BAHL | 31.81 | 32.15 | 31.55 | 32.15 | 269,500 |
| BAHL-CFEB | 32.21 | 0 | 0 | 32.54 | 0 |
| BAHL-CJAN | 31.88 | 0 | 0 | 32.21 | 0 |
| BAHL-CMAR | 32.62 | 0 | 0 | 32.95 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 9.38 | 9.6 | 9.1 | 9.6 | 1,500 |
| BATA | 1230 | 1250 | 1250 | 1250 | 50 |
| BCML | 28.63 | 27.25 | 27.25 | 28.63 | 500 |
| BERG | 21.82 | 22.1 | 21.72 | 21.81 | 60,500 |
| BGL | 5.98 | 6 | 5.8 | 5.98 | 16,500 |
| BIPL | 8.41 | 8.6 | 8.21 | 8.3 | 100,500 |
| BNWM | 47.5 | 47.5 | 47.5 | 47.5 | 500 |
| BOK | 6.55 | 6.6 | 6.52 | 6.6 | 7,500 |
| BOP | 8.62 | 8.69 | 8.52 | 8.57 | 941,500 |
| BPBL | 3.67 | 3.1 | 3.1 | 3.1 | 2,500 |
| BPL | 37.75 | 37.75 | 37.75 | 37.75 | 1,000 |
| BROT | 3.05 | 3.2 | 2.94 | 3.05 | 31,000 |
| BRR | 3.29 | 3.1 | 3.03 | 3.1 | 71,500 |
| BTL | 104.61 | 103 | 103 | 103 | 1,000 |
| BWCL | 33 | 33.0087 | 33.0087 | 33.0087 | 0 |
| BYCO | 13.98 | 14.15 | 13.68 | 13.9 | 8,716,000 |
| CCM | 30.7844 | 30.5 | 30.5 | 30.5 | 2,000 |
| CENI | 13 | 13 | 13 | 13 | 1,500 |
| CEPB | 24.52 | 25.4 | 24.6 | 24.82 | 245,500 |
| CHBL | 2.84 | 3 | 2.51 | 2.79 | 17,500 |
| CHCC | 47.96 | 48.48 | 47.43 | 48.03 | 1,192,500 |
| CJPL | 1.52 | 1.51 | 1.4 | 1.5 | 11,000 |
| CLCPS | 1 | 0.99 | 0.85 | 0.86 | 185,000 |
| CLOV | 61.01 | 64.06 | 64.05 | 64.05 | 2,000 |
| CML | 5.03 | 5.1 | 4.85 | 4.89 | 528,500 |
| CPAL | 15.23 | 15.25 | 14.23 | 14.24 | 227,500 |
| CPL | 277.63 | 279 | 275 | 275.77 | 3,000 |
| CPPL | 34.94 | 34.3 | 34.2 | 34.25 | 2,000 |
| CRTM | 15 | 15 | 15 | 15 | 11,000 |
| CSAP | 33.95 | 34.25 | 33.51 | 33.98 | 20,500 |
| CSM | 1.7 | 1.69 | 1.57 | 1.65 | 3,000 |
| CSUML | 5.76 | 6.45 | 5.7 | 6.3 | 481,500 |
| CYAN | 52.4 | 52.4 | 52.3 | 52.38 | 7,500 |
| DADX | 37.53 | 39.29 | 35.82 | 35.82 | 4,000 |
| DAWH | 30.66 | 31 | 30.36 | 30.42 | 109,000 |
| DBCI | 2.45 | 2.4 | 2.37 | 2.4 | 11,500 |
| DCH | 2.65 | 2.68 | 2.6 | 2.64 | 15,500 |
| DCL | 4.95 | 5.17 | 4.89 | 5.01 | 3,473,500 |
| DCM | 2.55 | 2.51 | 2.5 | 2.5 | 1,000 |
| DEL | 2.25 | 2.3 | 2.16 | 2.25 | 23,000 |
| DFML | 2.48 | 2.5 | 2.43 | 2.45 | 436,500 |
| DFSM | 3.03 | 3.17 | 3.03 | 3.05 | 86,500 |
| DGKC | 52.75 | 52.9 | 52.2 | 52.26 | 1,775,500 |
| DGKC-CFEB | 53.41 | 0 | 0 | 52.89 | 0 |
| DGKC-CJAN | 52.87 | 0 | 0 | 52.36 | 0 |
| DGKC-CMAR | 54.09 | 0 | 0 | 53.56 | 0 |
| DGKC-FEB | 52.84 | 53.25 | 52.05 | 52.79 | 1,606,000 |
| DGKC-JAN | 52.84 | 52.78 | 52.26 | 52.34 | 2,507,000 |
| DINT | 33.06 | 33 | 33 | 33 | 1,000 |
| DMTM | 8.45 | 9.35 | 9.35 | 8.45 | 500 |
| DNCC | 6.54 | 6.45 | 6.4 | 6.4 | 20,000 |
| DOL | 5.53 | 5.65 | 5.46 | 5.5 | 40,500 |
| DSFL | 2.18 | 2.17 | 2.1 | 2.14 | 537,500 |
| DSIL | 3.18 | 3.19 | 3.09 | 3.16 | 38,500 |
| DSL | 5.71 | 5.7 | 5.41 | 5.52 | 38,500 |
| DWSM | 2.97 | 3.2 | 2.88 | 3.13 | 92,500 |
| DYNO | 17.17 | 17.51 | 17.5 | 17.5 | 13,500 |
| ECOP | 6.98 | 7.5 | 7.1 | 7.45 | 7,000 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFLTFC3 | 95.1255 | 96 | 96 | 95.152 | 200 |
| EFOODS | 98.93 | 100.75 | 98.65 | 99.23 | 4,268,000 |
| EFUG | 82.18 | 84.6 | 81.1 | 81.1 | 4,500 |
| EFUL | 85.88 | 89.35 | 88.2 | 88.2 | 1,000 |
| EMCO | 4 | 4.11 | 3.99 | 4 | 15,500 |
| ENGRO | 87.71 | 88.3 | 86.6 | 86.77 | 2,304,700 |
| ENGRO-CFEB | 88.81 | 0 | 0 | 87.82 | 0 |
| ENGRO-CJAN | 87.9 | 0 | 0 | 86.93 | 0 |
| ENGRO-CMAR | 89.94 | 0 | 0 | 88.93 | 0 |
| ENGRO-FEB | 87.91 | 89 | 87.5 | 87.82 | 1,349,000 |
| ENGRO-JAN | 87.91 | 88.5 | 86.8 | 86.97 | 1,784,500 |
| ENGROTFC | 100.5142 | 0 | 0 | 100.5142 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 9.53 | 9.8 | 9.45 | 9.5 | 551,000 |
| ESBL | 4.4 | 4.5 | 4.3 | 4.5 | 61,500 |
| EWLA | 7.9 | 7.93 | 6.98 | 7.93 | 1,000 |
| EXIDE | 275 | 278 | 277 | 277 | 200 |
| FABL | 10.39 | 10.5 | 10.2 | 10.25 | 62,500 |
| FABLTFC | 101.2498 | 0 | 0 | 101.2498 | 0 |
| FATIMA | 25.53 | 25.85 | 25.55 | 25.63 | 125,500 |
| FCCL | 7.37 | 7.49 | 7.26 | 7.3 | 13,585,500 |
| FCSC | 3.41 | 3.48 | 3.35 | 3.44 | 107,500 |
| FDIBL | 1.88 | 1.81 | 1.8 | 1.8 | 13,000 |
| FDMF | 6.7 | 7.07 | 7 | 7.03 | 84,500 |
| FECTC | 31.89 | 32.25 | 31.61 | 31.96 | 73,000 |
| FEM | 2.97 | 2.99 | 2.8 | 2.83 | 10,000 |
| FEROZ | 78 | 76.55 | 76.11 | 76.42 | 2,000 |
| FFBL | 38.3 | 38.3 | 38 | 38.09 | 343,000 |
| FFBL-CFEB | 38.78 | 0 | 0 | 38.55 | 0 |
| FFBL-CJAN | 38.38 | 0 | 0 | 38.16 | 0 |
| FFBL-CMAR | 39.27 | 0 | 0 | 39.04 | 0 |
| FFBL-FEB | 38.36 | 38.55 | 38.21 | 38.55 | 14,000 |
| FFBL-JAN | 38.36 | 38.3 | 38.15 | 38.2 | 10,000 |
| FFC | 117.68 | 118.9 | 118.2 | 118.61 | 2,511,500 |
| FFC-CFEB | 119.15 | 0 | 0 | 120.04 | 0 |
| FFC-CJAN | 117.94 | 0 | 0 | 118.83 | 0 |
| FFC-CMAR | 120.67 | 0 | 0 | 121.56 | 0 |
| FFC-FEB | 117.86 | 120 | 119.55 | 119.85 | 126,000 |
| FFC-JAN | 117.86 | 118.95 | 118.45 | 118.89 | 243,000 |
| FHAM | 8.55 | 8.99 | 8.6 | 8.65 | 17,000 |
| FHBM | 9.5 | 9.55 | 9.55 | 9.55 | 500 |
| FLYNG | 3.69 | 3.9 | 3.65 | 3.69 | 395,500 |
| FNBM | 5.4 | 6 | 6 | 6 | 500 |
| FNEL | 4.34 | 4.34 | 4 | 4.18 | 8,500 |
| FPJM | 3.03 | 3.05 | 2.61 | 2.61 | 56,000 |
| FRCL | 7.39 | 7.41 | 7 | 7.13 | 21,500 |
| FRSM | 26.6 | 27.9 | 26.7 | 27.9 | 8,500 |
| FUDLM | 8.79 | 8.41 | 8.4 | 8.4 | 2,000 |
| GADT | 114.45 | 120.17 | 117.49 | 118.99 | 31,000 |
| GAIL | 4.2 | 4.3 | 4.02 | 4.12 | 14,000 |
| GAMON | 4.61 | 4.78 | 4.5 | 4.67 | 4,000 |
| GASF | 6.36 | 6.65 | 6.35 | 6.6 | 298,000 |
| GATI | 156 | 163.8 | 160.25 | 160.25 | 1,000 |
| GATM | 21.2 | 21 | 20.5 | 20.5 | 14,500 |
| GFIL | 4.8 | 4.8 | 4.8 | 4.8 | 1,500 |
| GGL | 17.35 | 17.61 | 16.99 | 17.44 | 80,500 |
| GHGL | 69.52 | 70.35 | 69.5 | 70.28 | 263,500 |
| GHNI | 14.3 | 14.75 | 14.54 | 14.6 | 26,000 |
| GHNL | 5.59 | 5.66 | 5.5 | 5.63 | 8,500 |
| GLAXO | 71.25 | 71.5 | 70.85 | 70.85 | 18,000 |
| GRAYS | 47.04 | 49.39 | 47.25 | 47.88 | 19,500 |
| GRYL | 5.11 | 6.05 | 6.05 | 5.11 | 500 |
| GSPM | 5.5 | 5.26 | 5.04 | 5.07 | 7,000 |
| GTYR | 26.25 | 26.3 | 25.6 | 26.3 | 4,500 |
| GWLC | 8.77 | 9 | 9 | 9 | 5,000 |
| HABSM | 20.98 | 21.35 | 21 | 21.25 | 65,500 |
| HADC | 2.22 | 2.11 | 2.11 | 2.11 | 500 |
| HBL | 114.16 | 115.7 | 114.5 | 115.49 | 22,100 |
| HCAR | 20.04 | 20.85 | 20 | 20.57 | 184,000 |
| HICL | 12.45 | 12.65 | 12.5 | 12.64 | 3,500 |
| HINO | 82.25 | 84 | 80 | 80.24 | 21,000 |
| HINOON | 47.49 | 46.75 | 46.5 | 46.5 | 1,500 |
| HIRAT | 14.05 | 14 | 13.75 | 13.75 | 2,000 |
| HMB | 18 | 18.15 | 18 | 18.15 | 16,500 |
| HMIM | 3.85 | 4.4 | 3.5 | 3.78 | 18,000 |
| HUBC | 45.93 | 46 | 45.5 | 45.95 | 666,000 |
| HUBC-CFEB | 46.5 | 0 | 0 | 46.51 | 0 |
| HUBC-CJAN | 46.03 | 0 | 0 | 46.03 | 0 |
| HUBC-CMAR | 47.1 | 0 | 0 | 47.09 | 0 |
| HUBC-FEB | 46 | 46 | 46 | 46.52 | 0 |
| HUBC-JAN | 46 | 0 | 0 | 46.05 | 0 |
| HUMNL | 23.55 | 24.15 | 24.15 | 24.15 | 500 |
| HWQS | 10.2 | 10.8 | 9.6 | 10.8 | 1,500 |
| IBFL | 49.7 | 50.5 | 49.25 | 50 | 3,500 |
| IBLHL | 28.4 | 29.74 | 26.98 | 29.4 | 74,500 |
| ICCT | 3.7 | 3.84 | 3.5 | 3.51 | 5,500 |
| ICI | 158.32 | 160.95 | 158 | 158 | 1,100 |
| ICIBL | 1.54 | 1.57 | 1.35 | 1.43 | 208,500 |
| IDRT | 9.21 | 8.85 | 8.85 | 8.85 | 500 |
| IDYM | 638.99 | 649.99 | 649.99 | 649.99 | 100 |
| IFSL | 11.49 | 10.57 | 10.55 | 10.55 | 1,500 |
| IGIBL | 2.07 | 2.19 | 2.05 | 2.06 | 82,000 |
| IGIIL | 94.63 | 99.2 | 95.7 | 98.78 | 121,500 |
| INIL | 30.72 | 31.35 | 30.56 | 30.95 | 11,000 |
| INKL | 5.9 | 6.25 | 6.25 | 5.9 | 2,500 |
| ISIL | 145.98 | 138.69 | 138.69 | 138.69 | 1,500 |
| ISL | 12 | 12 | 12 | 12 | 5,000 |
| ISTM | 16.31 | 16.24 | 16.24 | 16.24 | 2,000 |
| JDWS | 94 | 97.97 | 95 | 97.25 | 5,000 |
| JLICL | 89 | 89 | 89 | 89 | 500 |
| JPGL | 1.7 | 1.69 | 1.64 | 1.68 | 23,000 |
| JSBL | 5.75 | 5.83 | 5.57 | 5.59 | 347,500 |
| JSCL | 15.7 | 15.85 | 15.21 | 15.3 | 8,601,500 |
| JSGCL | 35.43 | 35.5 | 35.5 | 35.5 | 500 |
| JSGF | 9.05 | 10.05 | 9.1 | 9.99 | 7,005,500 |
| JSIL | 7.59 | 7.8 | 7.41 | 7.69 | 783,500 |
| JSVFL | 9.84 | 10.3 | 9.8 | 10.2 | 777,000 |
| JVDC | 90 | 89.5 | 89.5 | 89.5 | 0 |
| KAPCO | 50.02 | 52.35 | 50.1 | 51.89 | 459,500 |
| KASBB | 2.21 | 2.26 | 2.26 | 2.26 | 1,000 |
| KASBSL | 4.7 | 4.76 | 4.65 | 4.74 | 35,500 |
| KCL | 6.77 | 7.5 | 6.25 | 6.92 | 4,500 |
| KESC | 5.48 | 5.58 | 5.35 | 5.43 | 2,141,000 |
| KESCTFC1 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
| KML | 10.75 | 10.55 | 10.5 | 10.5 | 3,500 |
| KOHC | 70.01 | 72.5 | 69.7 | 71.97 | 261,000 |
| KOHE | 22 | 22.05 | 21.8 | 21.8 | 16,000 |
| KOHP | 3.23 | 3.29 | 3.2 | 3.2 | 3,500 |
| KOHTM | 14.03 | 15.03 | 14 | 14.39 | 4,000 |
| KOIL | 2.97 | 3.18 | 2.95 | 2.97 | 256,500 |
| KOSM | 7.9 | 8.39 | 7.5 | 8.09 | 4,000 |
| KSBP | 60.25 | 63.26 | 62.9 | 63.26 | 10,500 |
| KSE30-JAN | 13501.07 | 13610 | 13532 | 13575 | 1,170 |
| KTML | 15.31 | 16.19 | 15.4 | 15.59 | 90,500 |
| LEUL | 4.25 | 4.55 | 4.51 | 4.51 | 1,000 |
| LINDE | 147 | 150.1 | 150 | 147 | 200 |
| LOTPTA | 6.87 | 6.94 | 6.75 | 6.79 | 1,422,500 |
| LOTPTA-FEB | 6.92 | 7.05 | 6.9 | 6.91 | 209,000 |
| LOTPTA-JAN | 6.92 | 7 | 6.83 | 6.85 | 171,500 |
| LPCL | 5.04 | 5.14 | 5 | 5.03 | 1,221,500 |
| LPGL | 19.57 | 20.56 | 20.56 | 20.56 | 1,000 |
| LUCK | 151.23 | 152.22 | 149.58 | 151.09 | 618,600 |
| LUCK-CFEB | 153.12 | 0 | 0 | 152.92 | 0 |
| LUCK-CJAN | 151.56 | 0 | 0 | 151.37 | 0 |
| LUCK-CMAR | 155.07 | 0 | 0 | 154.85 | 0 |
| LUCK-FEB | 151.41 | 153 | 152 | 152.1 | 27,500 |
| LUCK-JAN | 151.41 | 152.2 | 150.02 | 151.33 | 248,000 |
| MACFL | 22.31 | 22.45 | 22.4 | 22.4 | 4,500 |
| MARI | 94.4 | 95.75 | 94 | 94 | 24,500 |
| MBF | 10.85 | 11.19 | 11.01 | 11.17 | 3,000 |
| MCB | 201.09 | 202.79 | 200.25 | 201.77 | 416,100 |
| MCB-CFEB | 203.61 | 0 | 0 | 204.21 | 0 |
| MCB-CJAN | 201.53 | 0 | 0 | 202.14 | 0 |
| MCB-CMAR | 206.2 | 0 | 0 | 206.8 | 0 |
| MCB-FEB | 201.51 | 204.5 | 202 | 204.01 | 29,000 |
| MCB-JAN | 201.51 | 202.9 | 200.6 | 201.95 | 107,000 |
| MDTL | 4.41 | 4.8 | 4.43 | 4.43 | 2,000 |
| MEBL | 29.12 | 29.5 | 28.81 | 29.48 | 7,000 |
| MFFL | 380 | 395 | 390 | 395 | 2,300 |
| MFTM | 2.98 | 3 | 3 | 3 | 2,000 |
| MIRKS | 34.55 | 35.5 | 35.5 | 35.5 | 500 |
| MLCF | 15.64 | 16.1 | 15.62 | 15.92 | 16,118,000 |
| MODAM | 1.34 | 1.26 | 1.25 | 1.26 | 5,000 |
| MQTM | 18.5 | 18.65 | 18.37 | 18.41 | 8,000 |
| MRNS | 45.09 | 45 | 43.85 | 44 | 5,000 |
| MSOT | 26.2 | 27.5 | 27.45 | 27.45 | 1,000 |
| MTIL | 2.69 | 2.58 | 2.5 | 2.5 | 3,000 |
| MTL | 600 | 600 | 590 | 590.51 | 25,900 |
| MUBT | 2.98 | 2.35 | 2.35 | 2.35 | 4,000 |
| MWMP | 3.34 | 3.3 | 3.3 | 3.3 | 11,500 |
| MZSM | 4 | 4.25 | 4.15 | 4.21 | 6,500 |
| NATF | 283.23 | 284.9 | 280 | 280.6 | 6,400 |
| NBF | 5 | 5.1 | 4.01 | 4.57 | 159,000 |
| NBP | 49.09 | 49.31 | 48.75 | 48.82 | 2,868,000 |
| NBP-CFEB | 49.7 | 0 | 0 | 49.41 | 0 |
| NBP-CJAN | 49.2 | 0 | 0 | 48.91 | 0 |
| NBP-CMAR | 50.34 | 0 | 0 | 50.04 | 0 |
| NBP-FEB | 49.21 | 49.75 | 49.25 | 49.38 | 224,000 |
| NBP-JAN | 49.21 | 49.35 | 48.85 | 48.95 | 233,500 |
| NCL | 35.28 | 35.6 | 34.6 | 34.69 | 1,499,000 |
| NCPL | 20.77 | 21.1 | 20.89 | 21.01 | 2,420,500 |
| NESTLE | 4550 | 4505 | 4505 | 4505 | 500 |
| NETSOL | 17.72 | 17.91 | 17.35 | 17.52 | 232,000 |
| NEXT | 4.19 | 4.14 | 4.14 | 4.14 | 4,000 |
| NIB | 2.34 | 2.43 | 2.36 | 2.4 | 1,879,500 |
| NIBTFC | 100.2602 | 0 | 0 | 100.2602 | 0 |
| NICL | 3.55 | 3.58 | 3.52 | 3.52 | 195,500 |
| NML | 62.38 | 62.35 | 61.7 | 61.99 | 317,000 |
| NML-CFEB | 63.16 | 0 | 0 | 62.74 | 0 |
| NML-CJAN | 62.52 | 0 | 0 | 62.1 | 0 |
| NML-CMAR | 63.96 | 0 | 0 | 63.53 | 0 |
| NML-FEB | 62.42 | 62.8 | 62.5 | 62.7 | 171,500 |
| NML-JAN | 62.42 | 62.29 | 61.6 | 62.11 | 257,000 |
| NONS | 23.45 | 24.6 | 24.05 | 24.49 | 11,500 |
| NOPK | 47 | 44.8 | 44.8 | 44.8 | 500 |
| NOPKNV | 41.94 | 44.03 | 40.11 | 40.11 | 1,000 |
| NPL | 19.45 | 19.95 | 19.4 | 19.91 | 548,500 |
| NRL | 206.27 | 209.5 | 206.95 | 208.83 | 30,000 |
| OGDC | 185.56 | 187.5 | 185.99 | 186.88 | 376,200 |
| OGDC-CFEB | 187.88 | 0 | 0 | 189.14 | 0 |
| OGDC-CJAN | 185.97 | 0 | 0 | 187.22 | 0 |
| OGDC-CMAR | 190.27 | 0 | 0 | 191.53 | 0 |
| OGDC-FEB | 186.98 | 186.75 | 185 | 186.5 | 98,000 |
| OGDC-JAN | 186.98 | 187.4 | 186.9 | 187 | 97,000 |
| OLPL | 14.86 | 15.34 | 15.34 | 15.34 | 500 |
| OLSM | 4.6 | 4.6 | 4.4 | 4.5 | 5,000 |
| OTSU | 37.25 | 37.65 | 37.5 | 37.65 | 10,000 |
| PACE | 2.74 | 2.83 | 2.48 | 2.77 | 682,000 |
| PAEL | 10.37 | 10.77 | 10.25 | 10.47 | 1,699,000 |
| PAKMI | 1.5 | 1.5 | 1.5 | 1.5 | 5,000 |
| PAKRI | 24.02 | 24.12 | 23.86 | 24.01 | 254,000 |
| PAKT | 68.99 | 71 | 68 | 68.01 | 29,500 |
| PASL | 2.79 | 2.8 | 2.64 | 2.7 | 219,000 |
| PASM | 7 | 7 | 6.99 | 6.99 | 5,000 |
| PCAL | 47.01 | 49.36 | 47.5 | 49.36 | 6,000 |
| PEF | 9.05 | 9.55 | 9.25 | 9.5 | 2,112,000 |
| PGCL | 156.93 | 155.2 | 155.2 | 156.93 | 100 |
| PGF | 16.1 | 16.5 | 16.3 | 16.49 | 137,000 |
| PIAA | 3.8 | 3.84 | 3.62 | 3.67 | 461,000 |
| PICT | 206.43 | 206.85 | 203.5 | 205 | 3,400 |
| PIF | 7.02 | 7.5 | 7.03 | 7.45 | 438,500 |
| PIOC | 17.52 | 17.65 | 17.5 | 17.6 | 27,000 |
| PKGI | 16 | 15.49 | 15 | 15.49 | 6,000 |
| PKGP | 18.99 | 19.4 | 18.95 | 19.01 | 166,500 |
| PKGS | 153.76 | 157 | 151 | 153.44 | 314,000 |
| PMI | 1.85 | 1.95 | 1.63 | 1.8 | 6,500 |
| PMPK | 114.33 | 120.04 | 119.75 | 120.04 | 2,800 |
| PMTFC6 | 98.9464 | 99 | 99 | 98.9464 | 750 |
| PNGRS | 2.9 | 3.05 | 3 | 3.05 | 2,000 |
| PNSC | 34.29 | 35 | 34.21 | 34.45 | 57,500 |
| POL | 437.16 | 442.5 | 436 | 440.64 | 199,800 |
| POL-CFEB | 442.63 | 0 | 0 | 445.97 | 0 |
| POL-CJAN | 438.13 | 0 | 0 | 441.45 | 0 |
| POL-CMAR | 448.26 | 0 | 0 | 451.62 | 0 |
| POL-FEB | 436.95 | 444 | 439.99 | 441.67 | 57,000 |
| POL-JAN | 436.95 | 441.75 | 436 | 440.23 | 87,000 |
| PPL | 175.37 | 176.9 | 175.3 | 175.69 | 346,400 |
| PPL-CFEB | 177.56 | 0 | 0 | 177.81 | 0 |
| PPL-CJAN | 175.76 | 0 | 0 | 176.01 | 0 |
| PPL-CMAR | 179.82 | 0 | 0 | 180.07 | 0 |
| PPL-FEB | 175.59 | 178.5 | 177.5 | 177.52 | 28,000 |
| PPL-JAN | 175.59 | 176.9 | 175.8 | 175.92 | 64,000 |
| PPP | 39.01 | 39.45 | 39 | 39 | 1,500 |
| PRET | 85 | 85 | 85 | 85 | 2,000 |
| PRL | 65.87 | 67.98 | 66 | 66.12 | 60,000 |
| PSEL | 167.39 | 175 | 159.03 | 159.95 | 3,300 |
| PSMC | 89.26 | 90.5 | 89.02 | 89.11 | 77,500 |
| PSO | 222.95 | 224 | 222.16 | 222.75 | 126,600 |
| PSO-CFEB | 225.74 | 0 | 0 | 225.44 | 0 |
| PSO-CJAN | 223.44 | 0 | 0 | 223.16 | 0 |
| PSO-CMAR | 228.61 | 0 | 0 | 228.3 | 0 |
| PSO-FEB | 223.5 | 227.5 | 225 | 225.31 | 25,000 |
| PSO-JAN | 223.5 | 224.29 | 223 | 223.2 | 19,500 |
| PTC | 16.2 | 16.4 | 16.08 | 16.25 | 1,260,000 |
| PTC-CFEB | 16.4 | 0 | 0 | 16.45 | 0 |
| PTC-CJAN | 16.24 | 0 | 0 | 16.28 | 0 |
| PTC-CMAR | 16.61 | 0 | 0 | 16.65 | 0 |
| PTC-FEB | 16.3 | 16.5 | 16.3 | 16.36 | 165,500 |
| PTC-JAN | 16.3 | 16.35 | 16.15 | 16.29 | 161,500 |
| QUICE | 8.66 | 9.14 | 8.7 | 8.79 | 869,000 |
| RAVT | 2.55 | 2.75 | 2.43 | 2.56 | 11,000 |
| REDCO | 5.25 | 4.95 | 4.5 | 4.82 | 7,000 |
| REWM | 19 | 20 | 20 | 20 | 1,000 |
| RICL | 9.44 | 9.45 | 9.45 | 9.45 | 500 |
| RMPL | 3700 | 3555 | 3515 | 3515 | 7,180 |
| SAIF | 20.57 | 20.9 | 20.1 | 20.72 | 52,500 |
| SANE | 4.45 | 4.89 | 4.89 | 4.89 | 500 |
| SANSM | 18.0964 | 17.3333 | 17.3333 | 17.3333 | 0 |
| SAPL | 320 | 313 | 313 | 313 | 100 |
| SAPT | 230 | 219 | 219 | 230 | 100 |
| SARC | 8.34 | 8.58 | 8.25 | 8.31 | 16,000 |
| SAZEW | 18.39 | 18.98 | 18.01 | 18.15 | 26,000 |
| SBL | 2.84 | 2.9 | 2.84 | 2.88 | 20,500 |
| SCBPL | 12.23 | 12.25 | 12.18 | 12.23 | 4,000 |
| SEARL | 42.49 | 43.5 | 42.25 | 43.1 | 138,500 |
| SEPCO | 1.37 | 1.38 | 1.34 | 1.38 | 23,000 |
| SFL | 164.5 | 160 | 160 | 164.5 | 100 |
| SGML | 12.2 | 13.2 | 12.5 | 13.08 | 148,000 |
| SGPL | 3.4 | 3.7 | 3.4 | 3.4 | 55,500 |
| SHCI | 3.17 | 4.17 | 3.31 | 3.53 | 112,000 |
| SHEL | 130.13 | 132 | 131 | 131.1 | 6,100 |
| SHJS | 72 | 75.5 | 73 | 75.5 | 7,500 |
| SHSML | 14.95 | 15.95 | 15 | 15.88 | 522,500 |
| SIBL | 3.75 | 4.59 | 3.75 | 3.99 | 134,000 |
| SIEM | 612 | 629 | 629 | 612 | 100 |
| SILK | 2.13 | 2.18 | 2.06 | 2.1 | 517,500 |
| SING | 22.9 | 22.05 | 22.05 | 22.05 | 0 |
| SITC | 178.7 | 179.5 | 178 | 178 | 7,700 |
| SKFL | 12.49 | 13.49 | 12.6 | 13.43 | 90,000 |
| SKRS | 3.59 | 3.8 | 3.78 | 3.8 | 1,000 |
| SLYT | 26.49 | 27.38 | 25.85 | 25.98 | 20,500 |
| SMBL | 2.84 | 2.88 | 2.75 | 2.86 | 62,500 |
| SMTM | 5.92 | 6.4 | 6.2 | 6.32 | 22,000 |
| SNBL | 6.63 | 6.68 | 6.53 | 6.58 | 119,000 |
| SNGP | 22.09 | 22.71 | 21.81 | 22.2 | 319,000 |
| SNL | 3 | 3 | 3 | 3 | 3,500 |
| SPL | 12.19 | 12.55 | 12.11 | 12.28 | 303,000 |
| SPLC | 2.92 | 3.1 | 2.9 | 3 | 36,500 |
| SPLCTFC3 | 51.5 | 0 | 0 | 51.5 | 0 |
| SRVI | 168 | 176.4 | 168 | 173.02 | 46,800 |
| SSGC | 20.01 | 20.25 | 19.7 | 19.94 | 68,500 |
| SSIC | 7.65 | 7.99 | 7.5 | 7.5 | 1,000 |
| SSML | 8.08 | 8.25 | 8 | 8.23 | 138,500 |
| STCL | 9 | 9 | 9 | 9 | 1,000 |
| STJT | 33 | 33 | 32.11 | 33 | 2,000 |
| STML | 43.84 | 46.03 | 45.4 | 46.03 | 15,500 |
| STPL | 7.87 | 7.97 | 7.6 | 7.66 | 104,500 |
| SURC | 55 | 57.75 | 56 | 57.75 | 26,000 |
| TATM | 27.66 | 28.49 | 27 | 28.49 | 6,000 |
| TCLTC | 33.65 | 35.2 | 33.6 | 33.6 | 65,500 |
| TDIL | 9.64 | 9.99 | 9.5 | 9.88 | 2,500 |
| TELE | 2.33 | 2.3 | 2.24 | 2.3 | 573,500 |
| TELETFC | 89.93 | 0 | 0 | 89.93 | 0 |
| TGL | 19.05 | 19.58 | 18.9 | 19.07 | 207,000 |
| THALL | 107.07 | 105.5 | 105.5 | 105.5 | 1,000 |
| TPL | 7.05 | 7.2 | 6.9 | 7.01 | 100,500 |
| TREET | 58.21 | 61.12 | 61.12 | 61.12 | 10,500 |
| TREI | 2.37 | 2.39 | 2.2 | 2.22 | 46,500 |
| TRG | 7.11 | 7.29 | 6.85 | 6.93 | 6,515,500 |
| TRIBL | 2.12 | 2.25 | 2.25 | 2.25 | 3,000 |
| TRIPF | 197 | 193 | 192 | 192.05 | 6,100 |
| TSBL | 3 | 3.19 | 2.36 | 2.99 | 2,000 |
| TSMF | 1.68 | 1.69 | 1.45 | 1.45 | 1,500 |
| TSPL | 1.5 | 1.59 | 1.5 | 1.57 | 16,000 |
| UBL | 85.08 | 86 | 84.5 | 85.53 | 1,013,500 |
| UBL-CFEB | 86.14 | 0 | 0 | 86.56 | 0 |
| UBL-CJAN | 85.27 | 0 | 0 | 85.69 | 0 |
| UBL-CMAR | 87.24 | 0 | 0 | 87.66 | 0 |
| UBL-FEB | 85.09 | 86.17 | 85.3 | 85.86 | 19,500 |
| UBL-JAN | 85.09 | 85.6 | 84.51 | 85.35 | 31,500 |
| UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
| UBLTFC4 | 102.1761 | 0 | 0 | 102.1681 | 0 |
| ULEVER | 9969.67 | 9900 | 9900 | 9900 | 40 |
| UNIC | 13 | 13.1 | 13 | 13 | 3,000 |
| UPFL | 4178 | 4000 | 4000 | 4000 | 20 |
| UVIC | 5.29 | 5.75 | 4.7 | 5.23 | 163,000 |
| WAHN | 43.19 | 43.5 | 43 | 43.5 | 3,000 |
| WTCL | 2.75 | 2.75 | 2.66 | 2.66 | 105,000 |
| WTL | 2.31 | 2.36 | 2.23 | 2.25 | 555,000 |
| YOUW | 4.31 | 4.7 | 4.6 | 4.7 | 1,000 |
| ZIL | 98.13 | 93.23 | 93.23 | 93.23 | 500 |
| ZTL | 5.25 | 5 | 5 | 5.25 | 5,000 |
KSE EOD Daily Share Price Data - 21/01/2013
No comments:
Post a Comment