| For: January 23, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 5.75 | 5.84 | 5.65 | 5.84 | 19,500 |
| ABL | 75.54 | 75.5 | 74.66 | 74.83 | 22,000 |
| ABLTFC | 101.1122 | 0 | 0 | 101.1122 | 0 |
| ABLTFC2 | 100.9 | 0 | 0 | 100.9 | 0 |
| ABOT | 209.14 | 211 | 210 | 211 | 2,700 |
| ACPL | 100.88 | 102.5 | 101 | 101.19 | 108,500 |
| ADAMS | 22.25 | 21.75 | 21.5 | 21.62 | 3,000 |
| ADMM | 27.5 | 28 | 27.95 | 28 | 1,000 |
| ADOS | 19.3 | 19.6 | 19 | 19.6 | 28,500 |
| AGIC | 15.5 | 16.4 | 15.74 | 16.39 | 214,000 |
| AGIL | 85.49 | 83.99 | 81.22 | 82.43 | 8,500 |
| AGL | 10.9 | 11.49 | 10.99 | 11.01 | 52,500 |
| AGSML | 12.38 | 11.5 | 11.43 | 11.43 | 1,000 |
| AGTL | 229.55 | 233.8 | 228.5 | 232.99 | 11,600 |
| AHCL | 24.02 | 24.34 | 23.7 | 24.03 | 1,474,500 |
| AHCL-CFEB | 24.3 | 0 | 0 | 24.28 | 0 |
| AHCL-CJAN | 24.06 | 0 | 0 | 24.03 | 0 |
| AHCL-CMAR | 24.61 | 0 | 0 | 24.58 | 0 |
| AHCL-FEB | 24.29 | 24.5 | 24 | 24.31 | 148,000 |
| AHCL-JAN | 24.03 | 24.25 | 24 | 24.06 | 68,000 |
| AHI | 15.26 | 15.44 | 15.05 | 15.16 | 18,000 |
| AHL | 32.26 | 33.87 | 33 | 33.87 | 292,000 |
| AICL | 66.72 | 69.4 | 67 | 69.01 | 1,083,500 |
| AICL-CFEB | 67.5 | 0 | 0 | 69.71 | 0 |
| AICL-CJAN | 66.82 | 0 | 0 | 69.01 | 0 |
| AICL-CMAR | 68.35 | 0 | 0 | 70.59 | 0 |
| AICL-FEB | 67.32 | 69.9 | 67.05 | 69.5 | 64,500 |
| AICL-JAN | 66.68 | 69.25 | 65.2 | 68.85 | 293,500 |
| AKBL | 18.79 | 18.9 | 18.52 | 18.57 | 536,000 |
| AKBL-CFEB | 19.01 | 0 | 0 | 18.76 | 0 |
| AKBL-CJAN | 18.82 | 0 | 0 | 18.57 | 0 |
| AKBL-CMAR | 19.25 | 0 | 0 | 19 | 0 |
| AKBL-FEB | 18.96 | 18.9 | 18.8 | 18.8 | 102,000 |
| AKBL-JAN | 18.8 | 18.75 | 18.55 | 18.6 | 140,500 |
| AKDCL | 62 | 60 | 60 | 60 | 500 |
| AKZO | 82.95 | 83.2 | 82.6 | 83.2 | 1,700 |
| ALICO | 33.02 | 31.37 | 31.37 | 31.37 | 1,000 |
| ALNRS | 33.53 | 35.2 | 33.71 | 33.71 | 1,000 |
| AMTEX | 2.39 | 2.6 | 2.34 | 2.5 | 654,500 |
| ANL | 7.62 | 7.83 | 7.52 | 7.79 | 2,969,500 |
| ANLTFC2 | 94 | 0 | 0 | 94 | 0 |
| APL | 502.69 | 501.5 | 499.8 | 501.1 | 14,900 |
| ARUJ | 8 | 8 | 8 | 8 | 1,000 |
| ASL | 10.08 | 10.06 | 10 | 10.01 | 4,000 |
| ASLPS | 9.33 | 9.11 | 9.11 | 9.11 | 500 |
| ATBA | 234 | 234 | 233 | 233 | 1,300 |
| ATFF | 10.3 | 10 | 10 | 10 | 8,000 |
| ATIL | 46.85 | 47.75 | 46.75 | 47.75 | 14,500 |
| ATLH | 156.61 | 157.9 | 155.2 | 156.86 | 2,900 |
| ATRL | 168.88 | 171.4 | 167.8 | 169.07 | 1,152,900 |
| ATRL-CFEB | 170.85 | 0 | 0 | 170.79 | 0 |
| ATRL-CJAN | 169.13 | 0 | 0 | 169.07 | 0 |
| ATRL-CMAR | 173.01 | 0 | 0 | 172.95 | 0 |
| ATRL-FEB | 169.8 | 172.25 | 169 | 170.45 | 464,000 |
| ATRL-JAN | 168.87 | 171.19 | 167.52 | 169.25 | 326,500 |
| BAFL | 17.58 | 17.77 | 17.4 | 17.73 | 1,343,500 |
| BAFL-CFEB | 17.79 | 0 | 0 | 17.91 | 0 |
| BAFL-CJAN | 17.61 | 0 | 0 | 17.73 | 0 |
| BAFL-CMAR | 18.01 | 0 | 0 | 18.14 | 0 |
| BAFL-FEB | 17.8 | 17.95 | 17.65 | 17.94 | 356,500 |
| BAFL-JAN | 17.63 | 17.75 | 17.5 | 17.7 | 437,500 |
| BAHL | 32.52 | 32.65 | 32.36 | 32.53 | 44,000 |
| BAHL-CFEB | 32.9 | 0 | 0 | 32.86 | 0 |
| BAHL-CJAN | 32.57 | 0 | 0 | 32.53 | 0 |
| BAHL-CMAR | 33.32 | 0 | 0 | 33.28 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 10 | 10.98 | 10.49 | 10.55 | 25,000 |
| BATA | 1285 | 1347.9 | 1280 | 1313.95 | 100 |
| BCML | 28.63 | 27.4 | 27.21 | 27.4 | 4,500 |
| BERG | 22.04 | 22.4 | 21.8 | 22.05 | 43,000 |
| BFMOD | 5.25 | 5.5 | 5.5 | 5.5 | 1,000 |
| BGL | 6.13 | 6.24 | 6 | 6.24 | 11,500 |
| BIFO | 85 | 81 | 80.75 | 81 | 2,500 |
| BIPL | 8.88 | 8.84 | 8.66 | 8.77 | 162,500 |
| BOK | 6.66 | 6.6 | 6.22 | 6.6 | 2,500 |
| BOP | 8.77 | 8.8 | 8.63 | 8.67 | 1,630,000 |
| BPBL | 4.1 | 5.1 | 4.5 | 5.1 | 65,000 |
| BPL | 38.08 | 38.98 | 38 | 38.06 | 84,000 |
| BROT | 3.16 | 3.25 | 3.25 | 3.25 | 2,000 |
| BRR | 3.12 | 3.2 | 3.08 | 3.08 | 9,500 |
| BUXL | 12.9 | 12.1 | 12.1 | 12.1 | 1,000 |
| BWHL | 30 | 31.5 | 30.6 | 31.05 | 2,500 |
| BYCO | 13.94 | 14.04 | 13.76 | 13.92 | 5,284,000 |
| CCM | 29.25 | 27.8 | 27.8 | 29.25 | 500 |
| CENI | 13.1 | 13.3 | 12.81 | 12.96 | 4,000 |
| CEPB | 24.68 | 24.9 | 24.5 | 24.61 | 28,500 |
| CFL | 26 | 26.5 | 26 | 26 | 3,000 |
| CHAS | 9.35 | 9.05 | 8.6 | 8.6 | 17,000 |
| CHBL | 2.71 | 2.95 | 2.5 | 2.57 | 153,000 |
| CHCC | 49.86 | 51 | 48.77 | 48.99 | 1,748,000 |
| CLCPS | 0.9 | 0.99 | 0.85 | 0.9 | 129,500 |
| CLOV | 64.05 | 67.25 | 67 | 67.25 | 2,000 |
| CML | 5.01 | 5.14 | 4.95 | 4.97 | 599,000 |
| COLG | 1498.75 | 1424 | 1424 | 1424 | 50 |
| CPAL | 13.24 | 14.15 | 12.24 | 13.55 | 217,000 |
| CPL | 275 | 275 | 274 | 274.35 | 1,400 |
| CPMFI | 6.85 | 6.95 | 6.81 | 6.81 | 26,500 |
| CPPL | 34.52 | 35 | 34.5 | 35 | 8,500 |
| CRTM | 15.05 | 15.28 | 15.28 | 15.28 | 1,500 |
| CSAP | 34 | 35.15 | 33.85 | 34.98 | 109,500 |
| CSIL | 4.04 | 5.04 | 4.89 | 4.97 | 17,000 |
| CSM | 1.72 | 1.84 | 1.6 | 1.84 | 24,500 |
| CSUML | 6.33 | 6.48 | 6.1 | 6.11 | 111,000 |
| CYAN | 53 | 53.3 | 53 | 53 | 8,000 |
| DAAG | 7.24 | 6.25 | 6.24 | 6.24 | 2,000 |
| DADX | 35 | 35.5 | 35.5 | 35.5 | 500 |
| DAWH | 30.81 | 32.35 | 30.71 | 32.35 | 728,500 |
| DBCI | 2.48 | 2.64 | 2.41 | 2.61 | 150,500 |
| DCH | 2.58 | 2.95 | 2.57 | 2.73 | 156,500 |
| DCL | 5.09 | 5.21 | 5.03 | 5.15 | 2,441,500 |
| DCM | 2.5 | 2.85 | 2.85 | 2.85 | 12,500 |
| DEL | 2.17 | 2.4 | 2.11 | 2.4 | 34,500 |
| DFML | 2.47 | 2.5 | 2.42 | 2.43 | 212,000 |
| DFSM | 3.04 | 3.25 | 2.99 | 3.06 | 360,500 |
| DGKC | 53.8 | 54.4 | 53.4 | 53.79 | 5,331,000 |
| DGKC-CFEB | 54.43 | 0 | 0 | 54.34 | 0 |
| DGKC-CJAN | 53.88 | 0 | 0 | 53.79 | 0 |
| DGKC-CMAR | 55.12 | 0 | 0 | 55.02 | 0 |
| DGKC-FEB | 54.21 | 54.8 | 53.86 | 54.27 | 2,105,500 |
| DGKC-JAN | 53.82 | 54.35 | 53.4 | 53.86 | 1,572,000 |
| DINT | 33 | 33.45 | 33 | 33 | 8,000 |
| DKTM | 5.89 | 5 | 5 | 5 | 3,500 |
| DLL | 42.86 | 44.5 | 43 | 43.5 | 9,500 |
| DNCC | 6.46 | 6.5 | 6.25 | 6.5 | 24,000 |
| DOL | 5.68 | 5.88 | 5.63 | 5.7 | 504,000 |
| DSFL | 2.17 | 2.25 | 2.15 | 2.24 | 485,000 |
| DSIL | 3.39 | 3.48 | 3.16 | 3.38 | 153,500 |
| DSL | 5.93 | 6.2 | 5.5 | 5.8 | 31,500 |
| DSML | 4.5 | 4 | 4 | 4 | 500 |
| DWSM | 3.1 | 3.19 | 3.01 | 3.11 | 27,000 |
| DYNO | 17.6 | 17.77 | 17.6 | 17.63 | 5,500 |
| ECOP | 7.68 | 7.5 | 7.21 | 7.26 | 3,000 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFLTFC3 | 95.152 | 95 | 95 | 95.1433 | 400 |
| EFOODS | 97.73 | 97.95 | 96.52 | 96.99 | 912,000 |
| EFUG | 81.5 | 85.57 | 81.5 | 82.76 | 207,000 |
| EFUL | 89 | 90.5 | 87.05 | 89.19 | 19,500 |
| ELCM | 34.8 | 34.5 | 34.5 | 34.5 | 0 |
| EMCO | 3.84 | 4.01 | 3.7 | 3.73 | 21,500 |
| ENGRO | 88.54 | 92.74 | 88.41 | 90.37 | 11,239,200 |
| ENGRO-CFEB | 89.57 | 0 | 0 | 91.29 | 0 |
| ENGRO-CJAN | 88.67 | 0 | 0 | 90.37 | 0 |
| ENGRO-CMAR | 90.71 | 0 | 0 | 92.44 | 0 |
| ENGRO-FEB | 89.4 | 93.5 | 89.05 | 91.19 | 3,819,500 |
| ENGRO-JAN | 88.67 | 92.85 | 88.52 | 90.15 | 2,535,000 |
| ENGROTFC | 100.5142 | 0 | 0 | 100.5142 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 9.66 | 9.94 | 9.25 | 9.71 | 491,000 |
| EWLA | 7.85 | 7.5 | 7.5 | 7.5 | 1,500 |
| EXIDE | 285 | 292 | 284 | 286.5 | 400 |
| FABL | 10.47 | 10.55 | 10.4 | 10.44 | 67,500 |
| FABLTFC | 101.2498 | 0 | 0 | 101.2498 | 0 |
| FANM | 4.69 | 4.99 | 4.8 | 4.9 | 4,000 |
| FASM | 67.95 | 69.5 | 69.5 | 69.5 | 500 |
| FATIMA | 25.79 | 26.15 | 25.7 | 25.8 | 1,050,500 |
| FCCL | 7.39 | 7.59 | 7.28 | 7.48 | 35,118,000 |
| FCSC | 3.5 | 3.56 | 3.39 | 3.47 | 145,000 |
| FDIBL | 1.9 | 2 | 1.85 | 1.96 | 60,000 |
| FDMF | 6.95 | 6.9 | 6.9 | 6.9 | 10,000 |
| FECTC | 33.51 | 35.18 | 33 | 34.73 | 333,500 |
| FEM | 3.04 | 3.1 | 2.86 | 3 | 11,000 |
| FEROZ | 76.5 | 77 | 76 | 77 | 2,500 |
| FFBL | 38.49 | 38.65 | 38.16 | 38.23 | 784,500 |
| FFBL-CFEB | 38.94 | 0 | 0 | 38.62 | 0 |
| FFBL-CJAN | 38.55 | 0 | 0 | 38.23 | 0 |
| FFBL-CMAR | 39.43 | 0 | 0 | 39.11 | 0 |
| FFBL-FEB | 38.81 | 38.85 | 38.45 | 38.57 | 59,500 |
| FFBL-JAN | 38.5 | 38.5 | 38.15 | 38.19 | 102,500 |
| FFC | 120.36 | 121.6 | 118.1 | 118.59 | 3,389,200 |
| FFC-CFEB | 121.77 | 0 | 0 | 119.8 | 0 |
| FFC-CJAN | 120.54 | 0 | 0 | 118.59 | 0 |
| FFC-CMAR | 123.31 | 0 | 0 | 121.31 | 0 |
| FFC-FEB | 121.33 | 122 | 118.8 | 119.52 | 676,500 |
| FFC-JAN | 120.57 | 121.01 | 118 | 118.54 | 530,500 |
| FHAM | 8.74 | 8.7 | 8.61 | 8.7 | 102,000 |
| FHBM | 9.55 | 9.54 | 9.51 | 9.51 | 7,000 |
| FIL | 5.5 | 6.5 | 6.5 | 6.5 | 0 |
| FLYNG | 3.69 | 3.85 | 3.66 | 3.78 | 741,000 |
| FNEL | 4 | 4 | 4 | 4 | 8,000 |
| FPJM | 3.25 | 3 | 3 | 3 | 2,000 |
| FRCL | 7.1 | 6.99 | 6.99 | 6.99 | 2,500 |
| FSWL | 9.5 | 10.5 | 10.5 | 10.5 | 0 |
| GADT | 123.46 | 124.9 | 121 | 124.7 | 8,500 |
| GAIL | 4.06 | 4.59 | 3.65 | 4.01 | 21,000 |
| GAMON | 4.55 | 4.3 | 4.25 | 4.27 | 4,500 |
| GASF | 6.85 | 6.85 | 6.71 | 6.74 | 161,000 |
| GATI | 168.26 | 176.67 | 176.67 | 176.67 | 3,500 |
| GATM | 21 | 21.48 | 21.1 | 21.1 | 8,000 |
| GGL | 18.08 | 18.3 | 17.95 | 18 | 41,500 |
| GHGL | 70.08 | 70.51 | 69.5 | 70.5 | 204,500 |
| GHNI | 14.25 | 14.3 | 14 | 14 | 6,500 |
| GHNL | 5.52 | 5.55 | 5.42 | 5.45 | 18,500 |
| GLAXO | 72.26 | 73.4 | 71.72 | 71.95 | 16,500 |
| GLPL | 120 | 126 | 123 | 126 | 3,000 |
| GRYL | 5.11 | 5.98 | 4.16 | 4.16 | 1,500 |
| GSPM | 5.49 | 5.47 | 5.25 | 5.47 | 2,000 |
| GTYR | 26.45 | 26.75 | 26.6 | 26.75 | 5,000 |
| GUSM | 4.99 | 5 | 4.99 | 5 | 5,500 |
| GWLC | 10 | 10.9 | 10.17 | 10.87 | 46,500 |
| HABSM | 22.31 | 22.74 | 22.12 | 22.28 | 53,500 |
| HADC | 2.27 | 2.35 | 2.25 | 2.25 | 30,500 |
| HAL | 24.55 | 25.77 | 25 | 25.77 | 27,500 |
| HBL | 117.22 | 117.8 | 116.5 | 116.99 | 13,400 |
| HCAR | 21.1 | 21.6 | 21 | 21.24 | 166,000 |
| HICL | 12.71 | 12.75 | 12.4 | 12.59 | 42,500 |
| HINO | 78.59 | 82.51 | 78.51 | 78.61 | 32,000 |
| HINOON | 47 | 47.8 | 46 | 46 | 22,000 |
| HIRAT | 13.75 | 14.73 | 13.75 | 13.88 | 19,000 |
| HMB | 18.35 | 18.5 | 18.2 | 18.46 | 10,000 |
| HSPI | 21.35 | 21.4 | 21.4 | 21.4 | 1,500 |
| HUBC | 46.9 | 47.4 | 46.81 | 47.03 | 1,037,500 |
| HUBC-CFEB | 47.45 | 0 | 0 | 47.51 | 0 |
| HUBC-CJAN | 46.97 | 0 | 0 | 47.03 | 0 |
| HUBC-CMAR | 48.05 | 0 | 0 | 48.11 | 0 |
| HUBC-FEB | 47.47 | 47.5 | 47.5 | 47.5 | 30,000 |
| HUBC-JAN | 46.9 | 47.25 | 46.85 | 46.88 | 102,500 |
| IBFL | 50 | 50 | 50 | 50 | 1,000 |
| IBLHL | 29.9 | 29.9 | 28.41 | 29.34 | 24,000 |
| ICCT | 3.51 | 3.81 | 3.51 | 3.65 | 2,000 |
| ICI | 158.98 | 158.06 | 156.5 | 156.93 | 11,000 |
| ICIBL | 1.49 | 1.55 | 1.47 | 1.52 | 73,000 |
| IDSM | 16 | 15 | 15 | 15 | 1,000 |
| IDYM | 669.41 | 701.99 | 635.94 | 674.57 | 1,200 |
| IFSL | 10.55 | 11.55 | 11.24 | 11.51 | 10,500 |
| IGIBL | 2.1 | 2.15 | 2 | 2.14 | 93,500 |
| IGIIL | 102.19 | 103.85 | 98 | 98.71 | 22,000 |
| INDU | 271.5 | 270.25 | 268 | 270 | 2,200 |
| INIL | 31.34 | 31.44 | 31 | 31.01 | 9,500 |
| ISL | 11.69 | 11.9 | 11.61 | 11.85 | 7,500 |
| ISTM | 17 | 17.39 | 17.39 | 17 | 500 |
| JDWS | 96.02 | 97 | 95 | 96.05 | 3,500 |
| JGICL | 66.5 | 65.12 | 65 | 65 | 15,000 |
| JLICL | 89 | 88 | 88 | 88 | 500 |
| JOPP | 11.47 | 11.65 | 10.56 | 11.53 | 9,500 |
| JPGL | 1.65 | 1.83 | 1.66 | 1.8 | 489,500 |
| JSBL | 5.67 | 5.8 | 5.61 | 5.79 | 366,000 |
| JSCL | 15.69 | 16.48 | 15.62 | 16.34 | 21,161,000 |
| JSGCL | 36 | 36.5 | 36 | 36.45 | 7,000 |
| JSGF | 10.05 | 10 | 9.61 | 9.64 | 437,500 |
| JSIL | 8.21 | 8.4 | 8.08 | 8.29 | 1,613,500 |
| JSVFL | 10.45 | 10.3 | 10 | 10.04 | 99,000 |
| KAPCO | 51.98 | 52 | 51.8 | 51.87 | 443,000 |
| KASBB | 2.25 | 2.2 | 2.15 | 2.2 | 16,500 |
| KASBSL | 4.96 | 5.19 | 4.99 | 4.99 | 8,500 |
| KCL | 6.92 | 7.49 | 7.4 | 7.49 | 2,000 |
| KESC | 5.72 | 5.86 | 5.58 | 5.65 | 3,644,000 |
| KESCTFC1 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
| KHTC | 106.32 | 105.5833 | 105.5833 | 105.5833 | 0 |
| KML | 11.08 | 11.25 | 11 | 11.25 | 2,500 |
| KOHC | 75.56 | 79.33 | 76.55 | 78.96 | 541,500 |
| KOHE | 22.68 | 22.69 | 22.25 | 22.69 | 56,000 |
| KOHP | 3.25 | 3.49 | 3.04 | 3.25 | 32,500 |
| KOHS | 4.66 | 5 | 4.99 | 4.99 | 3,500 |
| KOHTM | 14.8 | 14.65 | 13.9 | 14.23 | 21,000 |
| KOIL | 3.01 | 3.09 | 2.85 | 2.97 | 107,000 |
| KOSM | 8.09 | 8.36 | 8.36 | 8.36 | 1,000 |
| KSBP | 65.51 | 67 | 66 | 67 | 1,500 |
| KSE30-JAN | 13772.63 | 13820 | 13800 | 13803 | 175 |
| KSTM | 2.7 | 2.5 | 2.25 | 2.25 | 2,500 |
| KTML | 15.61 | 16.3 | 15.6 | 16.17 | 421,500 |
| LATM | 6 | 6 | 6 | 6 | 1,500 |
| LEUL | 4.9 | 4.8 | 4.8 | 4.8 | 5,000 |
| LINDE | 149.31 | 148 | 146.25 | 147.42 | 300 |
| LOTPTA | 6.98 | 7.06 | 6.86 | 6.98 | 1,918,500 |
| LOTPTA-FEB | 7.01 | 7.12 | 6.93 | 7.05 | 550,000 |
| LOTPTA-JAN | 6.94 | 7.33 | 6.9 | 7.02 | 396,000 |
| LPCL | 5.05 | 5.34 | 5 | 5.3 | 7,158,500 |
| LPGL | 20.56 | 21.57 | 21.55 | 21.57 | 3,000 |
| LUCK | 153.46 | 153.5 | 151.5 | 152.67 | 1,399,700 |
| LUCK-CFEB | 155.25 | 0 | 0 | 154.23 | 0 |
| LUCK-CJAN | 153.68 | 0 | 0 | 152.67 | 0 |
| LUCK-CMAR | 157.21 | 0 | 0 | 156.17 | 0 |
| LUCK-FEB | 154.17 | 154.25 | 153 | 153.78 | 165,000 |
| LUCK-JAN | 153.43 | 153.5 | 151.85 | 152.9 | 120,000 |
| MACFL | 22.25 | 22.07 | 21.75 | 22 | 54,000 |
| MARI | 95.87 | 97.48 | 95.06 | 96.18 | 57,000 |
| MCB | 203.89 | 204.5 | 203 | 203.39 | 241,500 |
| MCB-CFEB | 206.27 | 0 | 0 | 205.47 | 0 |
| MCB-CJAN | 204.19 | 0 | 0 | 203.39 | 0 |
| MCB-CMAR | 208.88 | 0 | 0 | 208.06 | 0 |
| MCB-FEB | 205.7 | 206 | 204.75 | 205.27 | 35,000 |
| MCB-JAN | 204.16 | 204.97 | 203.11 | 203.68 | 72,500 |
| MDTL | 4.85 | 4.5 | 4.31 | 4.31 | 8,500 |
| MEBL | 29 | 29.25 | 28.75 | 29 | 16,000 |
| MFFL | 325.5 | 341.77 | 340 | 341.77 | 1,200 |
| MFTM | 2.98 | 2.95 | 2.95 | 2.95 | 1,500 |
| MIRKS | 35.99 | 36.49 | 36 | 36.49 | 1,500 |
| MLCF | 16.22 | 17.07 | 15.91 | 16.86 | 28,101,500 |
| MODAM | 1.4 | 1.37 | 1.25 | 1.37 | 6,000 |
| MQTM | 18.65 | 19.36 | 19 | 19 | 3,500 |
| MRNS | 44 | 44.5 | 44.25 | 44.5 | 1,000 |
| MSOT | 27.45 | 28 | 27.9 | 28 | 1,000 |
| MTIL | 2.4 | 2.22 | 2.16 | 2.22 | 8,000 |
| MTL | 593 | 593.99 | 589.02 | 590.16 | 7,800 |
| MUREB | 130.93 | 137.47 | 133 | 135 | 11,000 |
| MWMP | 3.35 | 3.4 | 3.3 | 3.3 | 13,500 |
| MZSM | 4.87 | 4.8 | 4.65 | 4.66 | 11,000 |
| NATF | 281 | 280 | 280 | 280 | 600 |
| NBF | 5.21 | 5.24 | 5 | 5.02 | 489,500 |
| NBP | 51.26 | 52.15 | 51.1 | 51.3 | 6,104,500 |
| NBP-CFEB | 51.86 | 0 | 0 | 51.82 | 0 |
| NBP-CJAN | 51.33 | 0 | 0 | 51.3 | 0 |
| NBP-CMAR | 52.51 | 0 | 0 | 52.48 | 0 |
| NBP-FEB | 51.84 | 52.45 | 51.57 | 51.79 | 1,116,000 |
| NBP-JAN | 51.39 | 52.01 | 51.11 | 51.36 | 696,000 |
| NCL | 35.86 | 36.65 | 35.71 | 35.98 | 1,533,500 |
| NCPL | 21.78 | 22.1 | 21.52 | 21.55 | 58,000 |
| NESTLE | 4600 | 4830 | 4750 | 4776.25 | 160 |
| NETSOL | 17.96 | 18.35 | 17.8 | 18.19 | 310,000 |
| NEXT | 4 | 4.23 | 4 | 4.1 | 3,500 |
| NIB | 2.42 | 2.48 | 2.4 | 2.45 | 4,841,000 |
| NIBTFC | 100.2602 | 0 | 0 | 100.2602 | 0 |
| NICL | 3.55 | 3.69 | 3.55 | 3.59 | 61,500 |
| NML | 62.2 | 62.65 | 62 | 62.24 | 1,314,000 |
| NML-CFEB | 62.93 | 0 | 0 | 62.88 | 0 |
| NML-CJAN | 62.29 | 0 | 0 | 62.24 | 0 |
| NML-CMAR | 63.72 | 0 | 0 | 63.67 | 0 |
| NML-FEB | 62.84 | 63.15 | 62.5 | 62.68 | 1,109,000 |
| NML-JAN | 62.36 | 62.6 | 62.1 | 62.26 | 837,500 |
| NONS | 24.65 | 25.87 | 25 | 25.64 | 31,500 |
| NOPKNV | 40.11 | 42.1 | 42.1 | 42.1 | 5,000 |
| NPL | 20 | 20.49 | 20.02 | 20.06 | 59,500 |
| NRL | 209.91 | 210 | 208.4 | 208.99 | 61,700 |
| OGDC | 188.96 | 190.9 | 188.05 | 190.24 | 660,600 |
| OGDC-CFEB | 191.17 | 0 | 0 | 192.18 | 0 |
| OGDC-CJAN | 189.24 | 0 | 0 | 190.24 | 0 |
| OGDC-CMAR | 193.58 | 0 | 0 | 194.61 | 0 |
| OGDC-FEB | 189 | 190.01 | 188.5 | 190 | 16,500 |
| OGDC-JAN | 189 | 190.25 | 189 | 190 | 25,000 |
| OLPL | 15 | 15.3 | 15.3 | 15.3 | 30,500 |
| OLSM | 4.5 | 4.99 | 4.6 | 4.99 | 86,000 |
| PACE | 2.85 | 2.96 | 2.77 | 2.83 | 628,500 |
| PAEL | 10.7 | 10.88 | 10.45 | 10.59 | 535,000 |
| PAKD | 54 | 55.75 | 52.5 | 55 | 12,500 |
| PAKL | 4 | 3.5 | 3.5 | 4 | 1,000 |
| PAKRI | 24.32 | 24.9 | 24.3 | 24.58 | 686,500 |
| PAKT | 69 | 69 | 68.75 | 69 | 1,500 |
| PASL | 3.06 | 3.1 | 2.92 | 2.99 | 421,000 |
| PASM | 6.89 | 7 | 6.75 | 7 | 16,500 |
| PCAL | 49.36 | 48.75 | 48 | 48.5 | 6,500 |
| PEF | 9.4 | 9.5 | 9.15 | 9.42 | 228,000 |
| PGCL | 159.5 | 163.5 | 160 | 161.75 | 700 |
| PGF | 16.65 | 16.75 | 16.13 | 16.37 | 77,500 |
| PIAA | 3.74 | 3.76 | 3.61 | 3.65 | 393,000 |
| PICT | 203.02 | 204.9 | 203.01 | 203.16 | 3,900 |
| PIF | 7.75 | 7.89 | 7.5 | 7.5 | 56,500 |
| PINL | 8.25 | 8.15 | 8 | 8 | 10,500 |
| PIOC | 18.03 | 18.2 | 17.86 | 17.97 | 139,500 |
| PKGI | 16.1 | 17 | 15.1 | 15.95 | 2,500 |
| PKGP | 19.29 | 19.4 | 19.15 | 19.36 | 68,500 |
| PKGS | 155.01 | 157.9 | 153 | 155.74 | 64,500 |
| PMI | 1.85 | 1.95 | 1.75 | 1.85 | 41,000 |
| PMTFC6 | 98.9464 | 0 | 0 | 98.9464 | 0 |
| PNGRS | 3.2 | 3.14 | 2.81 | 3 | 36,000 |
| PNSC | 36.12 | 37.92 | 36.4 | 37.92 | 291,000 |
| POL | 451.91 | 454 | 448.5 | 449.24 | 167,000 |
| POL-CFEB | 457.19 | 0 | 0 | 453.82 | 0 |
| POL-CJAN | 452.57 | 0 | 0 | 449.24 | 0 |
| POL-CMAR | 462.97 | 0 | 0 | 459.55 | 0 |
| POL-FEB | 450.09 | 452.5 | 448 | 449.57 | 28,000 |
| POL-JAN | 449.8 | 451.99 | 448 | 449.13 | 33,000 |
| PPL | 178.95 | 179.35 | 178 | 178.48 | 241,900 |
| PPL-CFEB | 181.04 | 0 | 0 | 180.3 | 0 |
| PPL-CJAN | 179.21 | 0 | 0 | 178.48 | 0 |
| PPL-CMAR | 183.33 | 0 | 0 | 182.58 | 0 |
| PPL-FEB | 180.48 | 180.45 | 179.5 | 180.08 | 42,000 |
| PPL-JAN | 178.88 | 179 | 177.75 | 178.53 | 30,500 |
| PPP | 39.9 | 40.7 | 40 | 40.17 | 6,500 |
| PPVC | 4.05 | 4.66 | 4.05 | 4.05 | 4,500 |
| PRL | 66.32 | 69.63 | 65.5 | 69.63 | 136,000 |
| PSMC | 90.73 | 93.5 | 90 | 91.35 | 235,500 |
| PSO | 224.66 | 227 | 225.01 | 225.8 | 518,800 |
| PSO-CFEB | 227.29 | 0 | 0 | 228.1 | 0 |
| PSO-CJAN | 224.99 | 0 | 0 | 225.8 | 0 |
| PSO-CMAR | 230.16 | 0 | 0 | 230.98 | 0 |
| PSO-FEB | 226.9 | 229.01 | 227.1 | 227.68 | 167,500 |
| PSO-JAN | 224.96 | 227.05 | 225 | 226 | 154,500 |
| PSYL | 19.55 | 19.24 | 18.61 | 18.84 | 3,500 |
| PTC | 16.86 | 17.46 | 16.7 | 17.36 | 8,580,500 |
| PTC-CFEB | 17.06 | 0 | 0 | 17.54 | 0 |
| PTC-CJAN | 16.88 | 0 | 0 | 17.36 | 0 |
| PTC-CMAR | 17.27 | 0 | 0 | 17.76 | 0 |
| PTC-FEB | 17 | 17.55 | 16.86 | 17.45 | 683,000 |
| PTC-JAN | 16.88 | 17.4 | 16.66 | 17.27 | 994,500 |
| QUET | 33.44 | 34.99 | 34.99 | 34.99 | 1,000 |
| QUICE | 8.86 | 8.89 | 8.62 | 8.69 | 299,000 |
| RAVT | 2.57 | 2.65 | 2.45 | 2.5 | 31,500 |
| REDCO | 5.7 | 6.58 | 5 | 6.06 | 112,000 |
| RUBY | 3.86 | 3.5 | 3.5 | 3.86 | 500 |
| RUPL | 25.3 | 25.45 | 25.4 | 25.45 | 1,000 |
| SAIF | 21.59 | 22.5 | 21.3 | 22.47 | 100,500 |
| SANE | 4.99 | 4.38 | 4.38 | 4.38 | 1,000 |
| SARC | 8.31 | 8.38 | 8.12 | 8.38 | 13,000 |
| SAZEW | 18.4 | 18.5 | 18.02 | 18.44 | 7,500 |
| SBL | 2.81 | 2.98 | 2.82 | 2.88 | 15,000 |
| SCBPL | 12.35 | 12.6 | 12.5 | 12.55 | 10,000 |
| SCL | 131 | 129 | 129 | 129 | 200 |
| SCLL | 5.65 | 5.65 | 5.5 | 5.65 | 7,000 |
| SEARL | 44.55 | 44.26 | 43.83 | 44 | 24,000 |
| SEPCO | 1.45 | 1.47 | 1.37 | 1.42 | 138,000 |
| SEPL | 52 | 52.95 | 52.95 | 52.95 | 500 |
| SFAT | 5.48 | 5.5 | 4.5 | 5.5 | 1,000 |
| SFLL | 14.52 | 14.6762 | 14.6762 | 14.6762 | 0 |
| SFWF | 12.85 | 12.3 | 11.88 | 11.88 | 6,000 |
| SGML | 13 | 13.3 | 12.8 | 13 | 75,500 |
| SGPL | 3.4 | 3.43 | 3.33 | 3.43 | 6,500 |
| SHEL | 130.55 | 130.89 | 129.51 | 130.44 | 40,400 |
| SHJS | 69 | 67 | 67 | 67 | 500 |
| SHNI | 8.15 | 9.15 | 8.37 | 9.09 | 5,000 |
| SHSML | 15.34 | 16.34 | 15.6 | 16.25 | 49,500 |
| SIBL | 3.84 | 4.35 | 2.9 | 3.67 | 234,000 |
| SIEM | 618.28 | 625 | 618.5 | 625 | 100 |
| SILK | 2.14 | 2.19 | 2.12 | 2.15 | 526,500 |
| SITC | 174.27 | 175.9 | 173.75 | 174.25 | 14,400 |
| SKFL | 13.7 | 13.8 | 13.3 | 13.46 | 120,000 |
| SKRS | 3.7 | 3.6 | 3.6 | 3.6 | 1,000 |
| SLYT | 26.06 | 25.8 | 25.5 | 25.59 | 8,500 |
| SMBL | 2.89 | 2.9 | 2.78 | 2.84 | 126,000 |
| SMTM | 6.4 | 6.5 | 6.4 | 6.5 | 4,000 |
| SNAI | 49.35 | 51.81 | 50.48 | 51.8 | 9,000 |
| SNBL | 6.92 | 7.2 | 6.85 | 6.93 | 1,392,000 |
| SNGP | 23.19 | 23.7 | 22.85 | 22.91 | 433,000 |
| SNL | 3 | 3 | 3 | 3 | 25,500 |
| SPL | 12.5 | 12.64 | 12.27 | 12.33 | 83,000 |
| SPLC | 2.91 | 3.06 | 2.99 | 3.06 | 32,000 |
| SPLCTFC3 | 51.5 | 0 | 0 | 51.5 | 0 |
| SRVI | 173.87 | 174.01 | 170 | 174 | 91,500 |
| SSGC | 20.55 | 20.6 | 20.3 | 20.32 | 66,500 |
| SSIC | 7.85 | 7.9 | 7.7 | 7.7 | 3,500 |
| SSML | 8.3 | 8.7 | 8.26 | 8.44 | 200,000 |
| STJT | 33 | 33 | 32 | 32 | 11,000 |
| STPL | 7.81 | 8.15 | 7.82 | 8 | 40,000 |
| SURC | 59.5 | 59.66 | 59.5 | 59.66 | 2,000 |
| TATM | 28.49 | 27.31 | 27.25 | 27.31 | 3,000 |
| TCLTC | 34.8 | 34.99 | 34.5 | 34.99 | 5,000 |
| TDIL | 9.84 | 9.92 | 9.53 | 9.85 | 4,500 |
| TELE | 2.43 | 2.95 | 2.42 | 2.8 | 14,020,500 |
| TELETFC | 89.93 | 0 | 0 | 89.93 | 0 |
| TGL | 19.13 | 19.37 | 18.85 | 18.99 | 302,500 |
| THALL | 103.89 | 108 | 104.35 | 107.01 | 14,000 |
| TICL | 43 | 45.15 | 45.15 | 45.15 | 500 |
| TPL | 7.15 | 7.24 | 7.1 | 7.1 | 5,500 |
| TREET | 64.17 | 67.37 | 67.37 | 67.37 | 10,500 |
| TRG | 7.2 | 7.3 | 7.05 | 7.08 | 2,376,000 |
| TRIBL | 2.26 | 2.29 | 2.18 | 2.18 | 1,500 |
| TRIPF | 191.24 | 194.84 | 190 | 190 | 2,300 |
| TRSM | 2.9 | 3.35 | 3.35 | 3.35 | 500 |
| TSBL | 3.18 | 3.14 | 3 | 3.06 | 2,000 |
| TSMF | 1.62 | 1.68 | 1.5 | 1.5 | 1,000 |
| TSPL | 1.65 | 1.64 | 1.5 | 1.57 | 19,500 |
| UBL | 87.01 | 89.2 | 86.68 | 88.41 | 1,172,500 |
| UBL-CFEB | 88.03 | 0 | 0 | 89.31 | 0 |
| UBL-CJAN | 87.14 | 0 | 0 | 88.41 | 0 |
| UBL-CMAR | 89.14 | 0 | 0 | 90.44 | 0 |
| UBL-FEB | 87.92 | 89.8 | 87.85 | 89.14 | 89,500 |
| UBL-JAN | 87.01 | 89 | 86.25 | 88.26 | 103,000 |
| UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
| UBLTFC4 | 102.1681 | 102.1 | 102.1 | 102.1563 | 12,500 |
| ULEVER | 9900 | 9949.99 | 9949.99 | 9949.99 | 20 |
| UNIC | 13 | 12.9 | 12 | 12.05 | 33,000 |
| UVIC | 4.8 | 4.89 | 4.02 | 4.54 | 19,000 |
| WAHN | 43.8 | 43.75 | 43.75 | 43.75 | 500 |
| WTCL | 2.7 | 2.9 | 2.65 | 2.87 | 2,580,000 |
| WTL | 2.32 | 2.65 | 2.32 | 2.48 | 6,608,500 |
| YOUW | 4.45 | 4.6 | 4 | 4.6 | 2,000 |
| ZAHT | 14.8 | 15.5 | 14 | 15.5 | 2,500 |
| ZTL | 5.25 | 5.25 | 5.2 | 5.2 | 8,500 |
KSE EOD Daily Share Price Data - 23/01/2013
No comments:
Post a Comment