| For: January 22, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 5.69 | 5.85 | 5.65 | 5.75 | 77,500 |
| ABL | 74.98 | 77 | 74.95 | 75.54 | 220,000 |
| ABLTFC | 101.1122 | 0 | 0 | 101.1122 | 0 |
| ABLTFC2 | 100.9 | 0 | 0 | 100.9 | 0 |
| ABOT | 208 | 211 | 209 | 209.14 | 3,700 |
| ACPL | 99.86 | 102.56 | 99.9 | 100.88 | 226,500 |
| ADAMS | 22.87 | 22.79 | 21.8 | 22.25 | 8,500 |
| ADMM | 27.5 | 27.5 | 27.5 | 27.5 | 500 |
| ADOS | 19.3 | 19.99 | 19 | 19.3 | 40,000 |
| AGIC | 15.46 | 15.75 | 15.4 | 15.5 | 55,000 |
| AGIL | 82.75 | 85.49 | 83.5 | 85.49 | 35,000 |
| AGL | 10.85 | 11 | 10.9 | 10.9 | 16,500 |
| AGSML | 13.38 | 14.37 | 12.38 | 12.38 | 1,000 |
| AGTL | 230 | 230.05 | 229.01 | 229.55 | 1,400 |
| AHCL | 23.53 | 24.35 | 23.61 | 24.02 | 1,694,500 |
| AHCL-CFEB | 23.81 | 0 | 0 | 24.3 | 0 |
| AHCL-CJAN | 23.57 | 0 | 0 | 24.06 | 0 |
| AHCL-CMAR | 24.12 | 0 | 0 | 24.61 | 0 |
| AHCL-FEB | 23.88 | 24.55 | 23.91 | 24.29 | 189,500 |
| AHCL-JAN | 23.64 | 24.25 | 23.65 | 24.03 | 263,500 |
| AHI | 15.12 | 15.5 | 15.25 | 15.26 | 9,000 |
| AHL | 30.73 | 32.26 | 31.5 | 32.26 | 297,500 |
| AICL | 64.97 | 67.5 | 65.25 | 66.72 | 707,000 |
| AICL-CFEB | 65.76 | 0 | 0 | 67.5 | 0 |
| AICL-CJAN | 65.09 | 0 | 0 | 66.82 | 0 |
| AICL-CMAR | 66.59 | 0 | 0 | 68.35 | 0 |
| AICL-FEB | 65.3 | 67.39 | 66 | 67.32 | 59,000 |
| AICL-JAN | 64.85 | 67.5 | 65.1 | 66.68 | 143,000 |
| AKBL | 18.71 | 18.9 | 18.7 | 18.79 | 892,500 |
| AKBL-CFEB | 18.94 | 0 | 0 | 19.01 | 0 |
| AKBL-CJAN | 18.74 | 0 | 0 | 18.82 | 0 |
| AKBL-CMAR | 19.18 | 0 | 0 | 19.25 | 0 |
| AKBL-FEB | 18.92 | 19.03 | 18.9 | 18.96 | 169,000 |
| AKBL-JAN | 18.7 | 18.99 | 18.6 | 18.8 | 165,500 |
| AKGL | 12.99 | 13.4 | 11.99 | 13.4 | 16,000 |
| AKZO | 82.06 | 83 | 81.51 | 82.95 | 8,700 |
| ALICO | 34.75 | 33.02 | 33.02 | 33.02 | 1,000 |
| ALNRS | 34.63 | 33.55 | 33.51 | 33.53 | 1,000 |
| AMBL | 13.2 | 12.9 | 12.2 | 12.9 | 3,000 |
| AMTEX | 2.39 | 2.41 | 2.37 | 2.39 | 92,000 |
| ANL | 7.39 | 7.74 | 7.4 | 7.62 | 3,050,500 |
| ANLTFC2 | 94 | 0 | 0 | 94 | 0 |
| APL | 501.2 | 510 | 500 | 502.69 | 43,900 |
| ASL | 10.1 | 10.5 | 10 | 10.08 | 18,000 |
| ASLPS | 9 | 9.42 | 9.11 | 9.33 | 3,500 |
| ATBA | 228.5 | 235 | 229.1 | 234 | 4,300 |
| ATIL | 45.6 | 46.85 | 46 | 46.85 | 3,000 |
| ATLH | 157.5 | 157.5 | 155 | 156.61 | 7,400 |
| ATRL | 164.53 | 170.45 | 163.05 | 168.88 | 2,040,400 |
| ATRL-CFEB | 166.52 | 0 | 0 | 170.85 | 0 |
| ATRL-CJAN | 164.83 | 0 | 0 | 169.13 | 0 |
| ATRL-CMAR | 168.63 | 0 | 0 | 173.01 | 0 |
| ATRL-FEB | 166.41 | 171.25 | 165 | 169.8 | 309,000 |
| ATRL-JAN | 165.34 | 170.75 | 163.52 | 168.87 | 560,500 |
| BAFL | 17.1 | 17.6 | 17.03 | 17.58 | 4,192,000 |
| BAFL-CFEB | 17.31 | 0 | 0 | 17.79 | 0 |
| BAFL-CJAN | 17.13 | 0 | 0 | 17.61 | 0 |
| BAFL-CMAR | 17.53 | 0 | 0 | 18.01 | 0 |
| BAFL-FEB | 17.34 | 17.85 | 17.36 | 17.8 | 412,500 |
| BAFL-JAN | 17.15 | 17.65 | 17.1 | 17.63 | 484,000 |
| BAHL | 32.15 | 32.8 | 31.99 | 32.52 | 240,000 |
| BAHL-CFEB | 32.54 | 0 | 0 | 32.9 | 0 |
| BAHL-CJAN | 32.21 | 0 | 0 | 32.57 | 0 |
| BAHL-CMAR | 32.95 | 0 | 0 | 33.32 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 9.6 | 10.44 | 9.79 | 10 | 4,500 |
| BATA | 1250 | 1285 | 1284 | 1285 | 100 |
| BCL | 36 | 37.8 | 37.8 | 37.8 | 500 |
| BCML | 28.63 | 27.2 | 27.2 | 28.63 | 500 |
| BERG | 21.81 | 22.25 | 21.05 | 22.04 | 84,500 |
| BGL | 5.98 | 6.49 | 5.95 | 6.13 | 49,000 |
| BIFO | 88.5 | 85 | 85 | 85 | 500 |
| BILF | 5.31 | 5.45 | 4.55 | 5.45 | 1,000 |
| BIPL | 8.3 | 8.95 | 8.26 | 8.88 | 1,534,500 |
| BOK | 6.6 | 6.73 | 6.5 | 6.66 | 21,500 |
| BOP | 8.57 | 8.9 | 8.44 | 8.77 | 3,786,000 |
| BPBL | 3.1 | 4.1 | 3.5 | 4.1 | 59,500 |
| BPL | 37.75 | 38.25 | 37.76 | 38.08 | 22,000 |
| BROT | 3.05 | 3.48 | 3.09 | 3.16 | 37,500 |
| BRR | 3.1 | 3.31 | 3.12 | 3.12 | 11,000 |
| BTL | 103 | 108.15 | 108.15 | 103 | 1,000 |
| BWHL | 30.55 | 30 | 30 | 30 | 1,000 |
| BYCO | 13.9 | 14.12 | 13.87 | 13.94 | 5,510,000 |
| CCM | 30.5 | 29.1 | 29.1 | 30.5 | 500 |
| CENI | 13 | 13.1 | 13.1 | 13.1 | 1,000 |
| CEPB | 24.82 | 25.15 | 24.5 | 24.68 | 116,500 |
| CFL | 25.66 | 26.49 | 26 | 26 | 4,500 |
| CHBL | 2.79 | 2.96 | 2.6 | 2.71 | 26,000 |
| CHCC | 48.03 | 50 | 48 | 49.86 | 1,635,500 |
| CJPL | 1.5 | 1.6 | 1.32 | 1.6 | 15,000 |
| CLCPS | 0.86 | 0.92 | 0.86 | 0.9 | 78,500 |
| CML | 4.89 | 5.22 | 4.89 | 5.01 | 1,591,500 |
| CPAL | 14.24 | 14.3 | 13.24 | 13.24 | 103,000 |
| CPL | 275.77 | 279 | 274 | 275 | 3,000 |
| CPMFI | 7.49 | 6.95 | 6.75 | 6.85 | 88,000 |
| CPPL | 34.25 | 34.7 | 34.51 | 34.52 | 1,500 |
| CRTM | 15 | 15.8 | 15 | 15.05 | 45,000 |
| CSAP | 33.98 | 34.3 | 33.9 | 34 | 54,000 |
| CSIL | 3.04 | 4.04 | 4.04 | 4.04 | 500 |
| CSM | 1.65 | 1.9 | 1.32 | 1.72 | 77,000 |
| CSUML | 6.3 | 6.65 | 6.26 | 6.33 | 674,000 |
| CYAN | 52.38 | 53 | 52.55 | 53 | 6,000 |
| DAAG | 6.25 | 7.24 | 7.24 | 7.24 | 500 |
| DADX | 35.82 | 35 | 34.03 | 35 | 9,000 |
| DAWH | 30.42 | 31.15 | 30.26 | 30.81 | 191,000 |
| DBCI | 2.4 | 2.56 | 2.39 | 2.48 | 105,000 |
| DCH | 2.64 | 2.69 | 2.57 | 2.58 | 46,000 |
| DCL | 5.01 | 5.13 | 5 | 5.09 | 1,840,000 |
| DEL | 2.25 | 2.28 | 2.17 | 2.17 | 2,000 |
| DFML | 2.45 | 2.48 | 2.45 | 2.47 | 261,000 |
| DFSM | 3.05 | 3.14 | 3 | 3.04 | 64,000 |
| DGKC | 52.26 | 54.07 | 52.3 | 53.8 | 8,406,000 |
| DGKC-CFEB | 52.89 | 0 | 0 | 54.43 | 0 |
| DGKC-CJAN | 52.36 | 0 | 0 | 53.88 | 0 |
| DGKC-CMAR | 53.56 | 0 | 0 | 55.12 | 0 |
| DGKC-FEB | 52.79 | 54.45 | 52.8 | 54.21 | 3,480,000 |
| DGKC-JAN | 52.34 | 54 | 52.42 | 53.82 | 4,772,500 |
| DINT | 33 | 33.2 | 33 | 33 | 4,000 |
| DNCC | 6.4 | 6.77 | 6.46 | 6.46 | 4,000 |
| DOL | 5.5 | 5.69 | 5.55 | 5.68 | 133,500 |
| DSFL | 2.14 | 2.22 | 2.12 | 2.17 | 410,000 |
| DSIL | 3.16 | 3.49 | 3.18 | 3.39 | 374,000 |
| DSL | 5.52 | 6.1 | 5.5 | 5.93 | 115,000 |
| DWAE | 2.75 | 2.75 | 2.6 | 2.6 | 3,500 |
| DWSM | 3.13 | 3.19 | 3.03 | 3.1 | 39,000 |
| DYNO | 17.5 | 17.7 | 17.5 | 17.6 | 9,000 |
| ECOP | 7.45 | 7.99 | 7.49 | 7.68 | 15,000 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFLTFC3 | 95.152 | 0 | 0 | 95.152 | 0 |
| EFOODS | 99.23 | 99.79 | 97.4 | 97.73 | 2,531,500 |
| EFUG | 81.1 | 82 | 80.2 | 81.5 | 14,000 |
| EFUL | 88.2 | 89 | 89 | 89 | 2,000 |
| ELSM | 48.5 | 48.25 | 48.1 | 48.1 | 1,500 |
| EMCO | 4 | 4 | 3.84 | 3.84 | 9,000 |
| ENGRO | 86.77 | 89.2 | 86.55 | 88.54 | 3,940,600 |
| ENGRO-CFEB | 87.82 | 0 | 0 | 89.57 | 0 |
| ENGRO-CJAN | 86.93 | 0 | 0 | 88.67 | 0 |
| ENGRO-CMAR | 88.93 | 0 | 0 | 90.71 | 0 |
| ENGRO-FEB | 87.82 | 89.99 | 87.2 | 89.4 | 1,617,500 |
| ENGRO-JAN | 86.97 | 89.3 | 86.7 | 88.67 | 2,058,500 |
| ENGROTFC | 100.5142 | 0 | 0 | 100.5142 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 9.5 | 9.8 | 9.5 | 9.66 | 417,000 |
| EWLA | 7.93 | 7.85 | 7.84 | 7.85 | 1,000 |
| EXIDE | 277 | 285 | 285 | 285 | 100 |
| FABL | 10.25 | 10.63 | 10.25 | 10.47 | 290,000 |
| FABLTFC | 101.2498 | 0 | 0 | 101.2498 | 0 |
| FASM | 65.62 | 68 | 67.5 | 67.95 | 5,500 |
| FATIMA | 25.63 | 25.8 | 25.52 | 25.79 | 256,500 |
| FCCL | 7.3 | 7.48 | 7.3 | 7.39 | 14,243,000 |
| FCSC | 3.44 | 3.59 | 3.33 | 3.5 | 153,000 |
| FDIBL | 1.8 | 1.9 | 1.78 | 1.9 | 148,000 |
| FDMF | 7.03 | 7.2 | 6.8 | 6.95 | 96,500 |
| FECM | 3.5 | 3.6 | 3.31 | 3.6 | 1,000 |
| FECTC | 31.96 | 33.55 | 32.25 | 33.51 | 246,000 |
| FEM | 2.83 | 3.05 | 3 | 3.04 | 22,500 |
| FEROZ | 76.42 | 76.5 | 75 | 76.5 | 6,500 |
| FFBL | 38.09 | 38.58 | 38.07 | 38.49 | 902,500 |
| FFBL-CFEB | 38.55 | 0 | 0 | 38.94 | 0 |
| FFBL-CJAN | 38.16 | 0 | 0 | 38.55 | 0 |
| FFBL-CMAR | 39.04 | 0 | 0 | 39.43 | 0 |
| FFBL-FEB | 38.55 | 38.99 | 38.23 | 38.81 | 61,500 |
| FFBL-JAN | 38.2 | 38.57 | 38.15 | 38.5 | 107,000 |
| FFC | 118.61 | 120.9 | 118.71 | 120.36 | 3,760,500 |
| FFC-CFEB | 120.04 | 0 | 0 | 121.77 | 0 |
| FFC-CJAN | 118.83 | 0 | 0 | 120.54 | 0 |
| FFC-CMAR | 121.56 | 0 | 0 | 123.31 | 0 |
| FFC-FEB | 119.85 | 121.99 | 119.75 | 121.33 | 254,000 |
| FFC-JAN | 118.89 | 120.9 | 119.1 | 120.57 | 381,500 |
| FFLM | 2.63 | 2.51 | 2.51 | 2.51 | 1,000 |
| FHAM | 8.65 | 8.74 | 8.7 | 8.74 | 2,500 |
| FHBM | 9.55 | 9.55 | 9.55 | 9.55 | 500 |
| FLYNG | 3.69 | 3.75 | 3.65 | 3.69 | 533,000 |
| FNBM | 6 | 5.68 | 5.4 | 5.68 | 19,500 |
| FNEL | 4.18 | 4.01 | 4 | 4 | 3,000 |
| FPJM | 2.61 | 3.48 | 3.14 | 3.25 | 21,500 |
| FRCL | 7.13 | 7.1 | 7.1 | 7.1 | 5,000 |
| FRSM | 24.45 | 25.5 | 24 | 25 | 3,000 |
| FUDLM | 8.4 | 8.4 | 8.4 | 8.4 | 2,000 |
| FZTM | 257.42 | 270.29 | 270.29 | 270.29 | 100 |
| GADT | 118.99 | 124 | 118 | 123.46 | 25,000 |
| GAIL | 4.12 | 4.2 | 3.82 | 4.06 | 7,000 |
| GAMON | 4.67 | 4.6 | 4.5 | 4.55 | 11,500 |
| GASF | 6.6 | 6.89 | 6.65 | 6.85 | 332,500 |
| GATI | 160.25 | 168.26 | 168.26 | 168.26 | 1,000 |
| GATM | 20.5 | 21 | 20.5 | 21 | 39,500 |
| GFIL | 4.8 | 4.56 | 4.56 | 4.56 | 500 |
| GGL | 17.44 | 18.1 | 17.75 | 18.08 | 284,000 |
| GHGL | 70.28 | 70.5 | 69.6 | 70.08 | 250,500 |
| GHNI | 14.6 | 14.8 | 14.1 | 14.25 | 6,000 |
| GHNL | 5.63 | 5.8 | 5.5 | 5.52 | 39,500 |
| GLAXO | 70.85 | 72.5 | 71.11 | 72.26 | 49,000 |
| GRAYS | 47.88 | 48 | 47.51 | 47.51 | 2,000 |
| GSPM | 5.07 | 5.49 | 5.29 | 5.49 | 2,000 |
| GTYR | 26.3 | 26.45 | 26.4 | 26.45 | 6,000 |
| GUSM | 5.06 | 5.3 | 4.69 | 4.99 | 6,500 |
| GWLC | 9 | 10 | 9.05 | 10 | 52,000 |
| HABSM | 21.25 | 22.31 | 21.2 | 22.31 | 307,000 |
| HADC | 2.11 | 2.29 | 2.23 | 2.27 | 6,000 |
| HAL | 25 | 25.5 | 24.55 | 24.55 | 8,000 |
| HBL | 115.49 | 117.4 | 115.1 | 117.22 | 64,800 |
| HCAR | 20.57 | 21.45 | 20.85 | 21.1 | 220,000 |
| HICL | 12.64 | 12.89 | 12.2 | 12.71 | 12,000 |
| HINO | 80.24 | 79.95 | 77.01 | 78.59 | 3,000 |
| HINOON | 46.5 | 47.5 | 45 | 47 | 11,000 |
| HIRAT | 13.75 | 14 | 14 | 13.75 | 2,500 |
| HMB | 18.15 | 18.4 | 18 | 18.35 | 31,000 |
| HMIM | 3.78 | 3.8 | 3.75 | 3.75 | 1,500 |
| HSPI | 20.5 | 21.35 | 21 | 21.35 | 1,000 |
| HUBC | 45.95 | 47 | 45.65 | 46.9 | 3,851,000 |
| HUBC-CFEB | 46.51 | 0 | 0 | 47.45 | 0 |
| HUBC-CJAN | 46.03 | 0 | 0 | 46.97 | 0 |
| HUBC-CMAR | 47.09 | 0 | 0 | 48.05 | 0 |
| HUBC-FEB | 46.52 | 0 | 0 | 47.47 | 0 |
| HUBC-JAN | 46.05 | 46.95 | 46.15 | 46.9 | 37,000 |
| HUMNL | 24.15 | 24.45 | 24.45 | 24.45 | 500 |
| HWQS | 10.8 | 10.5 | 10 | 10.5 | 2,000 |
| IBFL | 50 | 50.1 | 50 | 50 | 3,500 |
| IBLHL | 29.4 | 29.99 | 28.29 | 29.9 | 10,500 |
| ICCT | 3.51 | 3.51 | 3.51 | 3.51 | 1,500 |
| ICI | 158 | 159 | 157.26 | 158.98 | 6,500 |
| ICIBL | 1.43 | 1.5 | 1.42 | 1.49 | 76,000 |
| IDSM | 16.99 | 16 | 16 | 16 | 1,500 |
| IDYM | 649.99 | 682.48 | 654 | 669.41 | 600 |
| IFSL | 10.55 | 10.56 | 10.51 | 10.55 | 1,500 |
| IGIBL | 2.06 | 2.13 | 2.04 | 2.1 | 80,500 |
| IGIIL | 98.78 | 103.71 | 99.5 | 102.19 | 74,500 |
| ILTM | 999.9991 | 950 | 950 | 950 | 0 |
| INDU | 266 | 271.5 | 268 | 271.5 | 6,200 |
| INIL | 30.95 | 31.5 | 30.3 | 31.34 | 45,500 |
| ISL | 12 | 11.95 | 11.6 | 11.69 | 25,500 |
| ISTM | 16.24 | 17 | 16.44 | 17 | 5,500 |
| JDMT | 37 | 38.85 | 38.85 | 38.85 | 1,500 |
| JDWS | 97.25 | 102.11 | 99.1 | 102.02 | 7,400 |
| JGICL | 67.5 | 67.5 | 66.5 | 66.5 | 15,500 |
| JPGL | 1.68 | 1.69 | 1.62 | 1.65 | 299,000 |
| JSBL | 5.59 | 5.8 | 5.52 | 5.67 | 393,500 |
| JSCL | 15.3 | 15.88 | 15.34 | 15.69 | 12,065,500 |
| JSGCL | 35.5 | 36 | 35.95 | 36 | 1,000 |
| JSGF | 9.99 | 10.3 | 9.86 | 10.05 | 5,635,500 |
| JSIL | 7.69 | 8.3 | 7.68 | 8.21 | 1,999,000 |
| JSVFL | 10.2 | 10.45 | 10.2 | 10.45 | 857,500 |
| KAPCO | 51.89 | 52.5 | 51.52 | 51.98 | 129,000 |
| KASBB | 2.26 | 2.28 | 2.2 | 2.25 | 68,000 |
| KASBM | 4.4 | 4.4 | 4.4 | 4.4 | 500 |
| KASBSL | 4.74 | 4.98 | 4.82 | 4.96 | 42,500 |
| KESC | 5.43 | 5.76 | 5.45 | 5.72 | 4,397,000 |
| KESCTFC1 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
| KML | 10.5 | 11.5 | 10.8 | 11.08 | 63,500 |
| KOHC | 71.97 | 75.56 | 72.4 | 75.56 | 477,500 |
| KOHE | 21.8 | 22.75 | 22.1 | 22.68 | 105,500 |
| KOHP | 3.2 | 3.35 | 3.2 | 3.25 | 7,000 |
| KOHTM | 14.39 | 14.8 | 14.8 | 14.8 | 500 |
| KOIL | 2.97 | 3.14 | 2.95 | 3.01 | 151,500 |
| KSBP | 63.26 | 66.39 | 65.5 | 65.51 | 9,000 |
| KSE30-JAN | 13575 | 13787 | 13620 | 13772.63 | 1,720 |
| KTML | 15.59 | 16.1 | 15.61 | 15.61 | 78,000 |
| LEUL | 4.51 | 4.9 | 4.9 | 4.9 | 500 |
| LINDE | 147 | 149.5 | 149.11 | 149.31 | 200 |
| LOTPTA | 6.79 | 7 | 6.83 | 6.98 | 1,915,000 |
| LOTPTA-FEB | 6.91 | 7.08 | 6.95 | 7.01 | 312,000 |
| LOTPTA-JAN | 6.85 | 7 | 6.88 | 6.94 | 478,000 |
| LPCL | 5.03 | 5.14 | 5 | 5.05 | 1,941,500 |
| LUCK | 151.09 | 154 | 151 | 153.46 | 2,048,400 |
| LUCK-CFEB | 152.92 | 0 | 0 | 155.25 | 0 |
| LUCK-CJAN | 151.37 | 0 | 0 | 153.68 | 0 |
| LUCK-CMAR | 154.85 | 0 | 0 | 157.21 | 0 |
| LUCK-FEB | 152.1 | 154.5 | 152.49 | 154.17 | 145,500 |
| LUCK-JAN | 151.33 | 153.84 | 151.02 | 153.43 | 236,000 |
| MACFL | 22.4 | 22.25 | 22 | 22.25 | 74,000 |
| MARI | 94 | 97 | 94.5 | 95.87 | 77,500 |
| MBF | 11.17 | 11.2 | 10.9 | 11.2 | 87,000 |
| MCB | 201.77 | 204.5 | 201.56 | 203.89 | 1,244,000 |
| MCB-CFEB | 204.21 | 0 | 0 | 206.27 | 0 |
| MCB-CJAN | 202.14 | 0 | 0 | 204.19 | 0 |
| MCB-CMAR | 206.8 | 0 | 0 | 208.88 | 0 |
| MCB-FEB | 204.01 | 206.4 | 203.01 | 205.7 | 60,000 |
| MCB-JAN | 201.95 | 204.6 | 202 | 204.16 | 175,500 |
| MDTL | 4.43 | 4.85 | 4.66 | 4.85 | 1,000 |
| MEBL | 29.48 | 29.49 | 28.9 | 29 | 105,000 |
| MEHT | 90 | 87 | 87 | 90 | 100 |
| MFFL | 310 | 325.5 | 324.95 | 325.5 | 500 |
| MFTM | 3 | 3 | 2.76 | 2.98 | 12,500 |
| MIRKS | 35.5 | 35.99 | 35.6 | 35.99 | 3,500 |
| MLCF | 15.92 | 16.37 | 16 | 16.22 | 11,936,500 |
| MODAM | 1.26 | 1.4 | 1.39 | 1.4 | 1,000 |
| MQTM | 18.41 | 19.08 | 18.55 | 18.65 | 11,500 |
| MRNS | 44 | 44 | 44 | 44 | 1,000 |
| MSCL | 15.3963 | 15.39 | 15.39 | 15.39 | 0 |
| MSOT | 27.45 | 27.45 | 27.45 | 27.45 | 500 |
| MTIL | 2.5 | 2.4 | 2.4 | 2.4 | 2,000 |
| MTL | 590.51 | 596 | 590.01 | 593 | 4,000 |
| MUREB | 126.5 | 132.82 | 126.5 | 130.93 | 5,900 |
| MWMP | 3.3 | 3.4 | 3.3 | 3.35 | 19,500 |
| MZSM | 4.21 | 4.9 | 4.4 | 4.87 | 61,500 |
| NAGC | 49.99 | 51 | 50 | 50 | 2,000 |
| NATF | 280.6 | 281.9 | 280 | 281 | 800 |
| NBF | 4.57 | 5.5 | 5 | 5.21 | 812,000 |
| NBP | 48.82 | 51.26 | 48.98 | 51.26 | 9,664,000 |
| NBP-CFEB | 49.41 | 0 | 0 | 51.86 | 0 |
| NBP-CJAN | 48.91 | 0 | 0 | 51.33 | 0 |
| NBP-CMAR | 50.04 | 0 | 0 | 52.51 | 0 |
| NBP-FEB | 49.38 | 51.84 | 49.4 | 51.84 | 2,173,000 |
| NBP-JAN | 48.95 | 51.39 | 49.05 | 51.39 | 2,277,000 |
| NCL | 34.69 | 36.42 | 34.7 | 35.86 | 4,323,000 |
| NCPL | 21.01 | 21.85 | 20.76 | 21.78 | 338,500 |
| NESTLE | 4505 | 4600 | 4600 | 4600 | 460 |
| NETSOL | 17.52 | 18.1 | 17.59 | 17.96 | 407,000 |
| NEXT | 4.14 | 4.17 | 4 | 4 | 15,500 |
| NIB | 2.4 | 2.44 | 2.36 | 2.42 | 2,177,000 |
| NIBTFC | 100.2602 | 0 | 0 | 100.2602 | 0 |
| NICL | 3.52 | 3.59 | 3.51 | 3.55 | 100,500 |
| NML | 61.99 | 62.95 | 61.9 | 62.2 | 1,883,000 |
| NML-CFEB | 62.74 | 0 | 0 | 62.93 | 0 |
| NML-CJAN | 62.1 | 0 | 0 | 62.29 | 0 |
| NML-CMAR | 63.53 | 0 | 0 | 63.72 | 0 |
| NML-FEB | 62.7 | 63.45 | 62.5 | 62.84 | 500,500 |
| NML-JAN | 62.11 | 63 | 61.7 | 62.36 | 245,000 |
| NONS | 24.49 | 24.99 | 24.45 | 24.65 | 20,500 |
| NOPK | 44.8 | 47 | 46.5 | 47 | 1,000 |
| NPL | 19.91 | 20.1 | 19.66 | 20 | 286,500 |
| NRL | 208.83 | 210.39 | 209 | 209.91 | 36,300 |
| OGDC | 186.88 | 189.79 | 186.89 | 188.96 | 828,000 |
| OGDC-CFEB | 189.14 | 0 | 0 | 191.17 | 0 |
| OGDC-CJAN | 187.22 | 0 | 0 | 189.24 | 0 |
| OGDC-CMAR | 191.53 | 0 | 0 | 193.58 | 0 |
| OGDC-FEB | 186.5 | 189.9 | 188.4 | 189 | 14,000 |
| OGDC-JAN | 187 | 189.49 | 187 | 189 | 29,000 |
| OLPL | 15.34 | 15 | 14.98 | 15 | 11,000 |
| OLSM | 4.5 | 4.5 | 4.5 | 4.5 | 8,000 |
| OTSU | 37.65 | 37 | 37 | 37 | 3,500 |
| PACE | 2.77 | 2.87 | 2.65 | 2.85 | 431,500 |
| PAEL | 10.47 | 10.94 | 10.51 | 10.7 | 2,576,500 |
| PAKMI | 1.5 | 1.5 | 1.45 | 1.5 | 6,500 |
| PAKRI | 24.01 | 24.37 | 24.03 | 24.32 | 338,500 |
| PAKT | 68.01 | 69 | 69 | 69 | 1,000 |
| PASL | 2.7 | 3.09 | 2.65 | 3.06 | 1,971,000 |
| PASM | 6.99 | 7.5 | 6.55 | 6.89 | 12,500 |
| PEF | 9.5 | 9.5 | 9.35 | 9.4 | 64,000 |
| PGCL | 156.93 | 159.5 | 157 | 159.5 | 700 |
| PGF | 16.49 | 16.85 | 16.4 | 16.65 | 153,500 |
| PIAA | 3.67 | 3.79 | 3.7 | 3.74 | 377,500 |
| PICT | 205 | 206.6 | 201.06 | 203.02 | 5,100 |
| PIF | 7.45 | 7.8 | 7.4 | 7.75 | 532,000 |
| PIL | 6.76 | 6.31 | 6.31 | 6.31 | 500 |
| PINL | 8.54 | 8.73 | 8.1 | 8.25 | 19,500 |
| PIOC | 17.6 | 18.48 | 17.7 | 18.03 | 153,000 |
| PKGI | 15.49 | 16.1 | 16.01 | 16.1 | 1,000 |
| PKGP | 19.01 | 19.5 | 19 | 19.29 | 327,000 |
| PKGS | 153.44 | 157.5 | 154 | 155.01 | 376,500 |
| PMI | 1.8 | 1.99 | 1.63 | 1.85 | 85,000 |
| PMPK | 120.04 | 123.99 | 122.99 | 122.99 | 400 |
| PMRS | 83.9683 | 87.5 | 79.77 | 80.02 | 20,000 |
| PMTFC6 | 98.9464 | 0 | 0 | 98.9464 | 0 |
| PNGRS | 3.05 | 3.2 | 3 | 3.2 | 30,000 |
| PNSC | 34.45 | 36.17 | 34.1 | 36.12 | 557,500 |
| POL | 440.64 | 453.89 | 442.9 | 451.91 | 635,700 |
| POL-CFEB | 445.97 | 0 | 0 | 457.19 | 0 |
| POL-CJAN | 441.45 | 0 | 0 | 452.57 | 0 |
| POL-CMAR | 451.62 | 0 | 0 | 462.97 | 0 |
| POL-FEB | 441.67 | 451 | 442.5 | 450.09 | 163,000 |
| POL-JAN | 440.23 | 450.5 | 440.45 | 449.8 | 197,000 |
| PPL | 175.69 | 179.15 | 175.75 | 178.95 | 1,789,000 |
| PPL-CFEB | 177.81 | 0 | 0 | 181.04 | 0 |
| PPL-CJAN | 176.01 | 0 | 0 | 179.21 | 0 |
| PPL-CMAR | 180.07 | 0 | 0 | 183.33 | 0 |
| PPL-FEB | 177.52 | 180.5 | 177.5 | 180.48 | 79,500 |
| PPL-JAN | 175.92 | 179.05 | 176 | 178.88 | 152,000 |
| PPP | 39 | 39.9 | 39 | 39.9 | 2,500 |
| PRET | 85 | 89 | 87 | 89 | 4,500 |
| PRL | 66.12 | 66.89 | 66 | 66.32 | 49,000 |
| PSEL | 159.95 | 160 | 153 | 154.17 | 5,900 |
| PSMC | 89.11 | 90.78 | 89.25 | 90.73 | 65,500 |
| PSO | 222.75 | 225.2 | 222.71 | 224.66 | 412,800 |
| PSO-CFEB | 225.44 | 0 | 0 | 227.29 | 0 |
| PSO-CJAN | 223.16 | 0 | 0 | 224.99 | 0 |
| PSO-CMAR | 228.3 | 0 | 0 | 230.16 | 0 |
| PSO-FEB | 225.31 | 227 | 225 | 226.9 | 150,000 |
| PSO-JAN | 223.2 | 225.4 | 223 | 224.96 | 174,500 |
| PSYL | 19.6 | 19.55 | 18.6 | 19.55 | 2,500 |
| PTC | 16.25 | 17.05 | 16.05 | 16.86 | 9,851,500 |
| PTC-CFEB | 16.45 | 0 | 0 | 17.06 | 0 |
| PTC-CJAN | 16.28 | 0 | 0 | 16.88 | 0 |
| PTC-CMAR | 16.65 | 0 | 0 | 17.27 | 0 |
| PTC-FEB | 16.36 | 17.1 | 16.2 | 17 | 1,281,000 |
| PTC-JAN | 16.29 | 17 | 16.22 | 16.88 | 1,817,500 |
| QUET | 31.85 | 33.44 | 33.4 | 33.44 | 2,000 |
| QUICE | 8.79 | 8.92 | 8.77 | 8.86 | 204,500 |
| RAVT | 2.56 | 2.65 | 2.52 | 2.57 | 5,500 |
| REDCO | 4.82 | 5.7 | 4.1 | 5.7 | 74,000 |
| RMPL | 3515 | 3690 | 3485 | 3485 | 60 |
| SAIF | 20.72 | 21.65 | 20.98 | 21.59 | 94,500 |
| SANE | 4.89 | 4.99 | 3.89 | 4.99 | 2,500 |
| SANSM | 17.3333 | 16.805 | 16.805 | 16.805 | 0 |
| SAPL | 313 | 325 | 320 | 325 | 200 |
| SAPT | 230 | 229 | 218.5 | 222.75 | 400 |
| SAZEW | 18.15 | 18.8 | 18.34 | 18.4 | 12,000 |
| SBL | 2.88 | 2.9 | 2.75 | 2.81 | 127,500 |
| SCBPL | 12.23 | 12.35 | 12.25 | 12.35 | 2,000 |
| SCLL | 5.78 | 5.65 | 5.5 | 5.65 | 3,000 |
| SEARL | 43.1 | 44.9 | 43.25 | 44.55 | 327,000 |
| SEL | 25.73 | 25.5 | 25.5 | 25.5 | 500 |
| SEPCO | 1.38 | 1.49 | 1.34 | 1.45 | 292,500 |
| SEPL | 51.5 | 53.25 | 51.05 | 52 | 26,500 |
| SFAT | 6.48 | 5.48 | 5.48 | 5.48 | 500 |
| SGML | 13.08 | 13.97 | 12.92 | 13 | 150,500 |
| SGPL | 3.4 | 3.48 | 3.4 | 3.4 | 28,000 |
| SHCI | 3.53 | 3.75 | 3.35 | 3.59 | 7,500 |
| SHEL | 131.1 | 132.49 | 130.4 | 130.55 | 17,200 |
| SHFA | 41.65 | 43 | 41 | 43 | 1,000 |
| SHJS | 68.5 | 71.92 | 69 | 69 | 4,000 |
| SHSML | 14.38 | 15.38 | 14.7 | 15.34 | 35,500 |
| SIBL | 3.99 | 4.25 | 3.81 | 3.84 | 40,500 |
| SIEM | 612 | 627 | 616 | 618.28 | 500 |
| SILK | 2.1 | 2.16 | 2.1 | 2.14 | 1,118,500 |
| SITC | 178 | 179 | 174 | 174.27 | 27,100 |
| SKFL | 13.43 | 14.4 | 13.5 | 13.7 | 39,500 |
| SKRS | 3.8 | 4 | 3.7 | 3.7 | 3,000 |
| SLYT | 25.98 | 26.5 | 26 | 26.06 | 15,500 |
| SMBL | 2.86 | 2.9 | 2.79 | 2.89 | 408,000 |
| SMTM | 6.32 | 6.5 | 6.3 | 6.4 | 32,500 |
| SNBL | 6.58 | 6.96 | 6.65 | 6.92 | 801,000 |
| SNGP | 22.2 | 23.31 | 22.3 | 23.19 | 1,576,500 |
| SNL | 3 | 3 | 3 | 3 | 197,500 |
| SPL | 12.28 | 12.6 | 12.35 | 12.5 | 186,500 |
| SPLC | 3 | 3 | 2.9 | 2.91 | 23,500 |
| SPLCTFC3 | 51.5 | 0 | 0 | 51.5 | 0 |
| SRVI | 173.02 | 174 | 170 | 173.87 | 106,500 |
| SSGC | 19.94 | 20.85 | 20 | 20.55 | 392,500 |
| SSIC | 7.5 | 7.85 | 7.85 | 7.85 | 500 |
| SSML | 8.23 | 8.38 | 8.2 | 8.3 | 97,000 |
| STCL | 9 | 9 | 8.99 | 9 | 2,500 |
| STJT | 33 | 33 | 32.25 | 33 | 5,000 |
| STML | 46.03 | 47.9 | 47.9 | 47.9 | 500 |
| STPL | 7.66 | 8.3 | 7.8 | 7.81 | 56,500 |
| SURC | 57.75 | 59.5 | 59.49 | 59.5 | 2,000 |
| SZTM | 32 | 32.6 | 32.6 | 32 | 3,000 |
| TCLTC | 33.6 | 34.8 | 34.06 | 34.8 | 3,500 |
| TDIL | 9.88 | 9.85 | 9.7 | 9.84 | 8,000 |
| TELE | 2.3 | 2.45 | 2.3 | 2.43 | 1,766,500 |
| TELETFC | 89.93 | 0 | 0 | 89.93 | 0 |
| TGL | 19.07 | 19.7 | 19.02 | 19.13 | 310,000 |
| THALL | 105.5 | 107.99 | 103.8 | 103.89 | 249,000 |
| TPL | 7.01 | 7.34 | 7.1 | 7.15 | 58,000 |
| TREET | 61.12 | 64.17 | 64.17 | 64.17 | 4,000 |
| TREI | 2.22 | 2.34 | 2.34 | 2.34 | 1,500 |
| TRG | 6.93 | 7.45 | 6.8 | 7.2 | 8,832,000 |
| TRIBL | 2.25 | 2.28 | 2.23 | 2.26 | 61,500 |
| TRIPF | 192.05 | 193 | 191 | 191.24 | 30,600 |
| TRPOL | 2.12 | 2.1 | 2.09 | 2.09 | 3,500 |
| TRSM | 3.48 | 2.9 | 2.9 | 2.9 | 500 |
| TSBL | 2.99 | 3.18 | 3.18 | 3.18 | 500 |
| TSMF | 1.45 | 1.62 | 1.62 | 1.62 | 500 |
| TSPL | 1.57 | 1.65 | 1.6 | 1.65 | 6,500 |
| UBL | 85.53 | 87.25 | 85.02 | 87.01 | 1,854,000 |
| UBL-CFEB | 86.56 | 0 | 0 | 88.03 | 0 |
| UBL-CJAN | 85.69 | 0 | 0 | 87.14 | 0 |
| UBL-CMAR | 87.66 | 0 | 0 | 89.14 | 0 |
| UBL-FEB | 85.86 | 88 | 86.33 | 87.92 | 63,500 |
| UBL-JAN | 85.35 | 87.05 | 85.4 | 87.01 | 184,000 |
| UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
| UBLTFC4 | 102.1681 | 0 | 0 | 102.1681 | 0 |
| UCAPM | 0.76 | 1.25 | 1.24 | 1.25 | 1,500 |
| ULEVER | 9900 | 9900 | 9900 | 9900 | 40 |
| UNIC | 13 | 13.49 | 13.49 | 13 | 20,000 |
| UPFL | 4000 | 3800 | 3800 | 3800 | 80 |
| UVIC | 5.23 | 5.55 | 4.55 | 4.8 | 58,500 |
| WAHN | 43.5 | 44 | 43.4 | 43.8 | 9,500 |
| WTCL | 2.66 | 2.8 | 2.64 | 2.7 | 278,500 |
| WTL | 2.25 | 2.36 | 2.23 | 2.32 | 550,000 |
| YOUW | 4.7 | 4.7 | 4.3 | 4.45 | 27,500 |
KSE EOD Daily Share Price Data - 22/01/2013
No comments:
Post a Comment