| For: February 12, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 5.82 | 5.94 | 5.8 | 5.85 | 63,000 |
| AATM | 3.99 | 3.28 | 3.25 | 3.28 | 2,000 |
| ABL | 73.5 | 74.44 | 73.5 | 73.8 | 10,000 |
| ABOT | 225.06 | 221 | 221 | 225.06 | 100 |
| ACPL | 102.68 | 101.74 | 100.65 | 101.34 | 15,000 |
| ADAMS | 24.15 | 24 | 24 | 24 | 1,000 |
| ADMM | 28 | 28.4 | 27.25 | 28 | 1,500 |
| ADOS | 19.49 | 19.45 | 19 | 19.13 | 6,000 |
| AGIC | 17.85 | 18.85 | 17.5 | 18.85 | 914,000 |
| AGIL | 85.5 | 86 | 84 | 84.8 | 23,500 |
| AGL | 11.25 | 11.39 | 11 | 11.1 | 21,000 |
| AGTL | 234.2 | 237.9 | 232.5 | 234.98 | 3,300 |
| AHCL | 24.32 | 24.37 | 24.07 | 24.25 | 615,000 |
| AHCL-CAPR | 24.99 | 0 | 0 | 24.91 | 0 |
| AHCL-CFEB | 24.43 | 0 | 0 | 24.35 | 0 |
| AHCL-CMAR | 24.74 | 0 | 0 | 24.66 | 0 |
| AHCL-FEB | 24.56 | 24.45 | 24.2 | 24.3 | 145,500 |
| AHI | 16.86 | 17.08 | 16.8 | 17 | 221,500 |
| AHL | 39.25 | 39.7 | 38.32 | 38.61 | 60,500 |
| AICL | 71.09 | 72.45 | 70.5 | 70.83 | 460,500 |
| AICL-CAPR | 73.04 | 0 | 0 | 72.74 | 0 |
| AICL-CFEB | 71.4 | 0 | 0 | 71.11 | 0 |
| AICL-CMAR | 72.31 | 0 | 0 | 72.02 | 0 |
| AICL-FEB | 71.9 | 72 | 71 | 71.17 | 23,500 |
| AKBL | 19.45 | 19.67 | 19.22 | 19.5 | 2,697,000 |
| AKBL-CAPR | 19.98 | 0 | 0 | 20.03 | 0 |
| AKBL-CFEB | 19.54 | 0 | 0 | 19.58 | 0 |
| AKBL-CMAR | 19.78 | 0 | 0 | 19.83 | 0 |
| AKBL-FEB | 19.52 | 19.7 | 19.27 | 19.56 | 864,000 |
| AKDCL | 57 | 57 | 54.7 | 54.9 | 7,500 |
| AKGL | 13.95 | 13.25 | 13 | 13.25 | 4,500 |
| AKZO | 82 | 82 | 80.01 | 80.76 | 42,800 |
| ALICO | 19.39 | 19.99 | 19.05 | 19.31 | 9,500 |
| AMBL | 11.76 | 12.76 | 11.76 | 12.76 | 10,500 |
| AMTEX | 3.28 | 3.37 | 3.13 | 3.26 | 931,500 |
| ANL | 7.76 | 7.8 | 7.52 | 7.59 | 1,181,500 |
| APL | 493.3 | 495.7 | 493.3 | 495.43 | 4,600 |
| ARM | 30.5 | 30.25 | 30.25 | 30.25 | 1,000 |
| ASL | 9.77 | 9.8 | 9.65 | 9.7 | 88,000 |
| ASLPS | 9.3 | 9.21 | 9.1 | 9.16 | 10,000 |
| ATBA | 246.5 | 246 | 244 | 245.93 | 800 |
| ATFF | 9.99 | 10 | 9.95 | 10 | 26,000 |
| ATIL | 48.52 | 48.9 | 48 | 48.08 | 6,000 |
| ATLH | 176.7 | 180 | 177.5 | 177.95 | 6,500 |
| ATRL | 178.25 | 181.6 | 177.56 | 178.33 | 2,523,600 |
| ATRL-CAPR | 183.13 | 0 | 0 | 183.15 | 0 |
| ATRL-CFEB | 179.03 | 0 | 0 | 179.05 | 0 |
| ATRL-CMAR | 181.31 | 0 | 0 | 181.33 | 0 |
| ATRL-FEB | 178.57 | 180.99 | 177.67 | 178.8 | 855,500 |
| BAFL | 18.39 | 18.97 | 18.42 | 18.87 | 3,040,000 |
| BAFL-CAPR | 18.89 | 0 | 0 | 19.38 | 0 |
| BAFL-CFEB | 18.47 | 0 | 0 | 18.95 | 0 |
| BAFL-CMAR | 18.71 | 0 | 0 | 19.19 | 0 |
| BAFL-FEB | 18.44 | 19 | 18.52 | 18.92 | 385,500 |
| BAHL | 32.99 | 33.15 | 32.92 | 32.97 | 969,500 |
| BAHL-CAPR | 33.89 | 0 | 0 | 33.86 | 0 |
| BAHL-CFEB | 33.13 | 0 | 0 | 33.1 | 0 |
| BAHL-CMAR | 33.56 | 0 | 0 | 33.52 | 0 |
| BAPL | 10.5 | 10.7 | 10.7 | 10.7 | 500 |
| BATA | 1485 | 1480 | 1450 | 1457 | 400 |
| BCML | 28.35 | 28.74 | 28.74 | 28.74 | 1,000 |
| BERG | 24.36 | 24.35 | 23.7 | 24.08 | 139,500 |
| BGL | 6.21 | 6.7 | 6.1 | 6.42 | 91,500 |
| BIFO | 82 | 78.1 | 78.1 | 78.1 | 500 |
| BIPL | 8.71 | 8.9 | 8.6 | 8.72 | 154,000 |
| BNWM | 49.75 | 48.8 | 48.03 | 48.8 | 2,500 |
| BOK | 6.6 | 6.71 | 6.6 | 6.6 | 30,500 |
| BOP | 8.9 | 9.1 | 8.85 | 8.98 | 1,834,000 |
| BPBL | 10.47 | 10.5 | 9.47 | 9.79 | 178,000 |
| BPL | 38.84 | 39.05 | 38.7 | 38.89 | 64,500 |
| BROT | 3.29 | 3.1 | 2.96 | 2.96 | 1,500 |
| BRR | 3.4 | 3.49 | 3.2 | 3.47 | 65,000 |
| BTL | 106 | 111.29 | 110 | 111.29 | 4,000 |
| BUXL | 11.25 | 11 | 11 | 11 | 3,000 |
| BWCL | 34.65 | 33.05 | 33 | 33.05 | 7,000 |
| BWHL | 30.9 | 30.3 | 30.3 | 30.3 | 500 |
| BYCO | 14.11 | 14.32 | 14.03 | 14.11 | 5,682,500 |
| CENI | 13.61 | 13.55 | 13.31 | 13.55 | 1,000 |
| CEPB | 23.78 | 24.1 | 23.45 | 23.95 | 46,500 |
| CFL | 28.35 | 29.24 | 27.75 | 28 | 7,500 |
| CHAS | 10.25 | 10.4 | 10.4 | 10.4 | 1,000 |
| CHBL | 3.03 | 3.18 | 2.95 | 2.97 | 152,500 |
| CHCC | 50.09 | 50.98 | 50.21 | 50.37 | 240,500 |
| CJPL | 1.95 | 1.88 | 1.74 | 1.88 | 1,500 |
| CLCPS | 1.07 | 1.3 | 1.02 | 1.18 | 905,500 |
| CLOV | 72 | 73.79 | 72 | 73.79 | 2,000 |
| CML | 5.01 | 5.14 | 4.8 | 5.06 | 484,500 |
| COLG | 1500 | 1500 | 1480 | 1490 | 1,850 |
| CPAL | 8.19 | 8.9 | 7.31 | 8.4 | 36,500 |
| CPL | 270.2 | 272 | 268 | 268.01 | 3,200 |
| CPPL | 37 | 37.48 | 36.55 | 36.85 | 3,000 |
| CRTM | 17.24 | 17.55 | 17.2 | 17.2 | 49,000 |
| CSAP | 34.01 | 35 | 33.75 | 34.99 | 103,500 |
| CSIL | 7.89 | 7.89 | 6.89 | 7.15 | 3,500 |
| CSM | 1.85 | 1.89 | 1.75 | 1.84 | 13,000 |
| CSUML | 5.47 | 5.5 | 5.25 | 5.27 | 62,000 |
| CYAN | 54.71 | 55.25 | 54 | 54.93 | 13,500 |
| DAWH | 34.02 | 35.72 | 33.9 | 35.61 | 1,967,000 |
| DBCI | 2.5 | 2.6 | 2.49 | 2.5 | 36,500 |
| DCH | 3.03 | 3.1 | 2.95 | 3.03 | 174,000 |
| DCL | 5.2 | 5.33 | 5.2 | 5.21 | 1,170,000 |
| DEL | 2.3 | 2.44 | 2.3 | 2.43 | 8,500 |
| DFML | 2.7 | 2.76 | 2.6 | 2.6 | 89,500 |
| DFSM | 3.95 | 4.1 | 3.65 | 3.68 | 1,154,000 |
| DGKC | 55.49 | 56.49 | 55.4 | 56.39 | 5,844,500 |
| DGKC-CAPR | 57.01 | 0 | 0 | 57.91 | 0 |
| DGKC-CFEB | 55.73 | 0 | 0 | 56.62 | 0 |
| DGKC-CMAR | 56.44 | 0 | 0 | 57.34 | 0 |
| DGKC-FEB | 55.59 | 56.5 | 55.55 | 56.4 | 2,709,500 |
| DINT | 40.16 | 41.5 | 41 | 41.15 | 57,000 |
| DLL | 43.63 | 43.45 | 42.52 | 43.4 | 4,000 |
| DOL | 5.95 | 6 | 5.7 | 5.8 | 666,500 |
| DSFL | 2.43 | 2.48 | 2.39 | 2.4 | 713,000 |
| DSIL | 3.77 | 3.75 | 3.56 | 3.61 | 62,500 |
| DSL | 5.42 | 5.45 | 5.27 | 5.3 | 21,000 |
| DSML | 6.5 | 6.1 | 6.1 | 6.1 | 500 |
| DWAE | 2.98 | 3 | 2.72 | 2.97 | 24,000 |
| DWSM | 2.79 | 2.9 | 2.75 | 2.76 | 43,500 |
| DYNO | 21.55 | 22.62 | 21.5 | 22.62 | 166,500 |
| ECOP | 7 | 7.79 | 7.05 | 7.79 | 9,500 |
| EFLTFC3 | 94.8214 | 0 | 0 | 94.8214 | 0 |
| EFOODS | 124.35 | 126.1 | 118.52 | 120.04 | 7,548,000 |
| EFUG | 91.61 | 91 | 88.5 | 90 | 62,000 |
| EFUL | 92.94 | 93.5 | 91.7 | 93.08 | 23,000 |
| EMCO | 3.64 | 3.62 | 3.55 | 3.58 | 1,500 |
| ENGRO | 94.19 | 94.9 | 93.35 | 94.17 | 3,218,000 |
| ENGRO-CAPR | 96.77 | 0 | 0 | 96.71 | 0 |
| ENGRO-CFEB | 94.6 | 0 | 0 | 94.55 | 0 |
| ENGRO-CMAR | 95.81 | 0 | 0 | 95.75 | 0 |
| ENGRO-FEB | 94.56 | 95.2 | 93.75 | 94.54 | 1,047,000 |
| ENGROTFC | 100.5142 | 0 | 0 | 100.5142 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 10.13 | 10.3 | 10.05 | 10.07 | 1,405,500 |
| EWLA | 6.75 | 7.65 | 7 | 7.65 | 13,000 |
| EXIDE | 318.9 | 323.5 | 312.18 | 323 | 800 |
| FABL | 10.48 | 10.65 | 10.2 | 10.36 | 279,500 |
| FASM | 76 | 78.49 | 78 | 78 | 2,500 |
| FATIMA | 25.66 | 25.7 | 25.36 | 25.5 | 738,000 |
| FCCL | 7.97 | 8.26 | 8.01 | 8.21 | 36,010,500 |
| FCSC | 3.9 | 3.98 | 3.8 | 3.84 | 47,000 |
| FDIBL | 2 | 2 | 1.95 | 2 | 20,500 |
| FDMF | 6.86 | 6.9 | 6.75 | 6.84 | 86,500 |
| FECM | 3.6 | 3.7 | 3.7 | 3.7 | 25,500 |
| FECTC | 35.85 | 36.8 | 36 | 36.48 | 134,500 |
| FEM | 3.15 | 3.39 | 3.05 | 3.25 | 43,000 |
| FEROZ | 75.5 | 75.6 | 74 | 75.01 | 34,500 |
| FFBL | 38.53 | 38.9 | 38.5 | 38.59 | 809,500 |
| FFBL-CAPR | 39.59 | 0 | 0 | 39.63 | 0 |
| FFBL-CFEB | 38.7 | 0 | 0 | 38.75 | 0 |
| FFBL-CMAR | 39.19 | 0 | 0 | 39.24 | 0 |
| FFBL-FEB | 38.66 | 39 | 38.58 | 38.7 | 74,000 |
| FFC | 119.99 | 120.48 | 119.75 | 119.99 | 1,948,100 |
| FFC-CAPR | 123.28 | 0 | 0 | 123.23 | 0 |
| FFC-CFEB | 120.52 | 0 | 0 | 120.47 | 0 |
| FFC-CMAR | 122.05 | 0 | 0 | 122.01 | 0 |
| FFC-FEB | 120.35 | 120.65 | 120.06 | 120.29 | 97,500 |
| FFLM | 2.65 | 2.8 | 2.65 | 2.8 | 1,500 |
| FHAM | 8.89 | 8.9 | 8.8 | 8.9 | 2,500 |
| FIL | 7.6429 | 8.5 | 8.5 | 8.5 | 1,000 |
| FIMM | 52.9 | 55.54 | 50.26 | 50.26 | 5,500 |
| FLYNG | 3.71 | 3.84 | 3.7 | 3.72 | 464,000 |
| FNBM | 5.69 | 5.8 | 5.7 | 5.7 | 7,000 |
| FPJM | 3 | 2.98 | 2.75 | 2.78 | 80,500 |
| FPRM | 13.6 | 13.5 | 13.5 | 13.5 | 1,000 |
| FRCL | 5.5 | 5.8 | 5.8 | 5.8 | 1,000 |
| FSWL | 9.94 | 10.94 | 10.94 | 10.94 | 2,000 |
| FTSM | 1.5 | 1.45 | 1.45 | 1.45 | 1,000 |
| FUDLM | 8.51 | 8.5 | 8.5 | 8.5 | 2,500 |
| GADT | 126.61 | 125 | 122 | 122.46 | 5,000 |
| GAIL | 3.85 | 3.83 | 3.55 | 3.75 | 22,000 |
| GAMON | 3.97 | 4 | 3.85 | 4 | 34,500 |
| GASF | 6.65 | 6.74 | 6.55 | 6.55 | 68,000 |
| GATI | 192.02 | 199 | 185 | 199 | 2,000 |
| GATM | 23.01 | 23.49 | 23 | 23.4 | 6,000 |
| GGL | 22.21 | 23.32 | 22 | 23.32 | 929,500 |
| GHGL | 70 | 70 | 69.5 | 70 | 60,000 |
| GHNI | 15.56 | 16 | 15.5 | 16 | 2,000 |
| GHNL | 6.1 | 6.1 | 5.8 | 5.86 | 86,000 |
| GLAXO | 74.45 | 75.55 | 74.5 | 75.1 | 25,000 |
| GRAYS | 45.26 | 47.52 | 47 | 47.47 | 3,500 |
| GTYR | 32.29 | 33 | 32 | 32 | 40,000 |
| GUSM | 5.5 | 5.5 | 5.48 | 5.5 | 20,000 |
| GWLC | 10.52 | 10.95 | 10.16 | 10.39 | 31,000 |
| HABSM | 21.45 | 21.75 | 21.51 | 21.51 | 29,000 |
| HADC | 2.13 | 2.2 | 2.16 | 2.2 | 3,500 |
| HAL | 26.26 | 24.95 | 24.95 | 24.95 | 3,500 |
| HBL | 116.99 | 118 | 115.8 | 117.44 | 575,300 |
| HCAR | 24.01 | 25.21 | 24.2 | 25.16 | 498,500 |
| HICL | 13.48 | 13.63 | 13.4 | 13.51 | 21,000 |
| HINO | 77.1 | 78.5 | 78 | 78 | 1,500 |
| HINOON | 50.87 | 50.5 | 49.15 | 49.49 | 4,500 |
| HIRAT | 12.7 | 13.2 | 12.25 | 12.35 | 11,500 |
| HMB | 18.58 | 18.9 | 18.66 | 18.69 | 29,000 |
| HMIM | 3 | 3.22 | 2.8 | 2.8 | 7,000 |
| HSPI | 20.05 | 20.05 | 19.5 | 20 | 21,500 |
| HUBC | 49.64 | 51.39 | 49.94 | 51.07 | 3,448,500 |
| HUBC-CAPR | 51 | 0 | 0 | 52.45 | 0 |
| HUBC-CFEB | 49.86 | 0 | 0 | 51.28 | 0 |
| HUBC-CMAR | 50.49 | 0 | 0 | 51.93 | 0 |
| HUBC-FEB | 49.86 | 51.3 | 50.15 | 51.2 | 37,500 |
| HUMNL | 25.87 | 26.99 | 25.51 | 25.51 | 28,000 |
| HUSI | 5.5 | 4.89 | 4.5 | 4.89 | 21,000 |
| IBFL | 50.8 | 51 | 49.25 | 51 | 2,000 |
| ICCT | 3.6 | 3.59 | 3.06 | 3.56 | 14,000 |
| ICI | 148.91 | 152 | 147.99 | 149.02 | 261,700 |
| ICIBL | 1.55 | 1.58 | 1.5 | 1.56 | 212,000 |
| ICL | 48.168 | 50.5 | 50.5 | 50.5 | 500 |
| IDEN | 4.57 | 4.6 | 4.6 | 4.6 | 500 |
| IDRT | 10.99 | 10.52 | 10.52 | 10.52 | 500 |
| IDSM | 14.5 | 13.52 | 13.51 | 13.51 | 1,500 |
| IFSL | 16 | 16.5 | 16.25 | 16.36 | 10,000 |
| IGIBL | 2.01 | 2.06 | 2 | 2.01 | 260,000 |
| IGIIL | 98.21 | 103.12 | 99 | 102.4 | 39,000 |
| INDU | 286.5 | 291.85 | 286 | 291.23 | 2,400 |
| INIL | 31.14 | 31.68 | 31.1 | 31.57 | 131,000 |
| ISIL | 146.975 | 147 | 147 | 147 | 500 |
| ISL | 12.34 | 12.1 | 11.9 | 12.03 | 11,500 |
| ISTM | 17 | 16.5 | 16.1 | 16.1 | 6,500 |
| JDMT | 38.5 | 39.5 | 39 | 39.5 | 2,500 |
| JDWS | 98.75 | 97.99 | 94.1 | 98.75 | 200 |
| JGICL | 69 | 69 | 68 | 68.75 | 14,000 |
| JOPP | 11.4 | 11.2 | 11.02 | 11.05 | 6,500 |
| JPGL | 1.75 | 1.85 | 1.73 | 1.76 | 481,500 |
| JSBL | 6.1 | 6.08 | 5.97 | 6.02 | 792,500 |
| JSCL | 17.78 | 17.95 | 17.36 | 17.5 | 7,068,000 |
| JSGCL | 38.99 | 38.7 | 38 | 38.25 | 6,500 |
| JSGF | 9.46 | 9.5 | 9.32 | 9.48 | 43,000 |
| JSIL | 8.7 | 8.77 | 8.48 | 8.51 | 402,500 |
| JSVFL | 10.2 | 10.2 | 10.15 | 10.16 | 46,000 |
| KAPCO | 54.58 | 55 | 54.35 | 54.51 | 338,500 |
| KASBB | 2.3 | 2.4 | 2.3 | 2.38 | 80,000 |
| KASBSL | 5.08 | 5.05 | 4.83 | 5.05 | 23,500 |
| KCL | 8 | 8.39 | 8.2 | 8.39 | 19,000 |
| KESC | 6.28 | 6.32 | 5.92 | 5.99 | 6,333,500 |
| KESCTFC1 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
| KML | 14 | 14.4 | 14.4 | 14.4 | 1,000 |
| KOHC | 78.14 | 81.5 | 78.3 | 79.8 | 219,000 |
| KOHE | 23 | 23.55 | 22.95 | 23.29 | 144,500 |
| KOHP | 3.25 | 3.2 | 3.15 | 3.2 | 63,000 |
| KOHS | 5 | 5 | 4.25 | 5 | 3,000 |
| KOHTM | 14.26 | 14.5 | 14.22 | 14.22 | 21,000 |
| KOIL | 3.14 | 3.1 | 3 | 3.03 | 80,500 |
| KOSM | 7.48 | 7.6 | 7.31 | 7.31 | 23,000 |
| KSE30-FEB | 14311.67 | 14388 | 14314 | 14388 | 100 |
| KTML | 16.48 | 16.8 | 16.4 | 16.41 | 265,500 |
| LEUL | 4.5 | 4.75 | 4.74 | 4.75 | 2,500 |
| LOTPTA | 7.85 | 8.04 | 7.79 | 7.97 | 15,872,000 |
| LOTPTA-FEB | 7.84 | 8.05 | 7.8 | 8 | 804,000 |
| LPCL | 5.26 | 5.39 | 5.25 | 5.31 | 2,358,000 |
| LUCK | 157.7 | 159.55 | 157.15 | 159.26 | 830,800 |
| LUCK-CAPR | 162.02 | 0 | 0 | 163.56 | 0 |
| LUCK-CFEB | 158.39 | 0 | 0 | 159.9 | 0 |
| LUCK-CMAR | 160.41 | 0 | 0 | 161.94 | 0 |
| LUCK-FEB | 157.68 | 159.57 | 156.4 | 159.32 | 122,000 |
| MACFL | 27.8 | 27.7 | 27.05 | 27.07 | 36,000 |
| MARI | 98.96 | 98.63 | 97.05 | 97.92 | 49,500 |
| MBF | 11.1 | 11.35 | 11.21 | 11.35 | 3,000 |
| MCB | 211.11 | 215.65 | 211 | 213.43 | 717,900 |
| MCB-CAPR | 216.89 | 0 | 0 | 219.2 | 0 |
| MCB-CFEB | 212.04 | 0 | 0 | 214.29 | 0 |
| MCB-CMAR | 214.73 | 0 | 0 | 217.02 | 0 |
| MCB-FEB | 211.58 | 216 | 211 | 213.82 | 112,000 |
| MDTL | 5 | 4.85 | 4.27 | 4.51 | 27,500 |
| MEBL | 29.1 | 29 | 28.86 | 28.92 | 29,000 |
| MFFL | 350 | 360 | 332.5 | 332.5 | 2,600 |
| MFTM | 2.79 | 2.99 | 2.79 | 2.79 | 3,500 |
| MIRKS | 35 | 35.5 | 35.5 | 35.5 | 1,500 |
| MLCF | 18.05 | 18.55 | 17.7 | 17.83 | 17,106,000 |
| MODAM | 1.4 | 1.48 | 1.36 | 1.36 | 2,000 |
| MQTM | 19.05 | 19.79 | 18.65 | 19.79 | 50,500 |
| MRNS | 43.25 | 43.85 | 43.75 | 43.85 | 1,000 |
| MTL | 632.01 | 632 | 628 | 629.22 | 70,900 |
| MUBT | 2.55 | 2.51 | 2.51 | 2.51 | 10,000 |
| MUREB | 133 | 136 | 132.06 | 135.31 | 8,000 |
| MWMP | 3.1 | 3.3 | 3.1 | 3.1 | 3,000 |
| MZSM | 4.33 | 4.31 | 4.25 | 4.25 | 2,500 |
| NATF | 282.6 | 296.4 | 285 | 293.95 | 24,900 |
| NBF | 5.25 | 5.25 | 5.25 | 5.25 | 23,000 |
| NBP | 51.31 | 53.87 | 51.25 | 53.67 | 10,342,500 |
| NBP-CAPR | 52.72 | 0 | 0 | 55.12 | 0 |
| NBP-CFEB | 51.53 | 0 | 0 | 53.89 | 0 |
| NBP-CMAR | 52.19 | 0 | 0 | 54.57 | 0 |
| NBP-FEB | 51.47 | 54 | 51.51 | 53.75 | 2,487,000 |
| NCL | 39.74 | 40.9 | 39.4 | 39.99 | 3,290,000 |
| NCPL | 23.9 | 24.4 | 23.75 | 24 | 1,891,500 |
| NESTLE | 5000 | 5250 | 5025 | 5030 | 100 |
| NETSOL | 20.41 | 21.43 | 20.8 | 21.25 | 2,686,500 |
| NEXT | 4.55 | 4.59 | 4.41 | 4.59 | 4,500 |
| NIB | 2.65 | 2.68 | 2.59 | 2.61 | 1,797,500 |
| NIBTFC | 99.8376 | 0 | 0 | 99.8376 | 0 |
| NICL | 3.81 | 3.84 | 3.7 | 3.73 | 845,500 |
| NML | 67.36 | 67.78 | 66.4 | 66.55 | 1,280,500 |
| NML-CAPR | 69.21 | 0 | 0 | 68.35 | 0 |
| NML-CFEB | 67.66 | 0 | 0 | 66.82 | 0 |
| NML-CMAR | 68.52 | 0 | 0 | 67.67 | 0 |
| NML-FEB | 67.65 | 67.89 | 66.6 | 66.79 | 836,500 |
| NOPK | 51 | 48.5 | 48.5 | 48.5 | 500 |
| NPL | 21.52 | 22.3 | 21.45 | 22.13 | 1,911,000 |
| NRL | 203.45 | 203.11 | 201 | 201.7 | 128,700 |
| OGDC | 198.75 | 199.85 | 197.68 | 198.56 | 370,500 |
| OGDC-CAPR | 204.19 | 0 | 0 | 203.93 | 0 |
| OGDC-CFEB | 199.62 | 0 | 0 | 199.36 | 0 |
| OGDC-CMAR | 202.16 | 0 | 0 | 201.9 | 0 |
| OGDC-FEB | 198.79 | 198.35 | 197.51 | 198.33 | 3,500 |
| OLSM | 5.98 | 5.9 | 5.7 | 5.89 | 3,000 |
| OTSU | 38 | 37.55 | 37.55 | 37.55 | 1,000 |
| PACE | 3.61 | 3.67 | 3.36 | 3.4 | 2,335,500 |
| PAEL | 9.93 | 10 | 9.7 | 9.71 | 360,000 |
| PAKMI | 1.4 | 1.75 | 1.7 | 1.7 | 10,000 |
| PAKRI | 25.05 | 25.2 | 25.01 | 25.07 | 110,000 |
| PAKT | 81.5 | 80.05 | 80 | 80.01 | 5,000 |
| PASL | 3 | 3.1 | 2.9 | 2.98 | 409,000 |
| PCAL | 44.01 | 45 | 43 | 43.21 | 11,000 |
| PEF | 9.65 | 9.52 | 9.51 | 9.51 | 8,000 |
| PGCL | 160.33 | 166.5 | 164 | 164.95 | 2,500 |
| PGF | 17 | 17.13 | 16.95 | 16.95 | 32,500 |
| PIAA | 4.5 | 4.85 | 4.25 | 4.72 | 3,281,000 |
| PICT | 205.15 | 206 | 203.25 | 205.3 | 3,500 |
| PIF | 7.7 | 7.89 | 7.55 | 7.6 | 181,000 |
| PIOC | 18.36 | 18.59 | 18.12 | 18.25 | 176,500 |
| PKGI | 15.51 | 16.5 | 15.4 | 15.4 | 1,000 |
| PKGP | 21.15 | 21.25 | 21 | 21.01 | 112,000 |
| PKGS | 161.07 | 168 | 161.51 | 166.45 | 213,000 |
| PMI | 1.8 | 1.82 | 1.66 | 1.69 | 87,500 |
| PMPK | 200.1 | 207 | 200 | 200.07 | 17,700 |
| PMTFC6 | 98.9464 | 0 | 0 | 98.9464 | 0 |
| PNGRS | 3.23 | 3.3 | 3.2 | 3.3 | 5,000 |
| PNSC | 40.95 | 41 | 39.18 | 39.55 | 52,000 |
| POL | 477.33 | 478.25 | 473.4 | 473.67 | 73,500 |
| POL-CAPR | 490.4 | 0 | 0 | 486.47 | 0 |
| POL-CFEB | 479.42 | 0 | 0 | 475.57 | 0 |
| POL-CMAR | 485.52 | 0 | 0 | 481.63 | 0 |
| POL-FEB | 477.34 | 478 | 473.6 | 474.4 | 31,000 |
| POML | 42.1 | 44.2 | 42.2 | 42.2 | 2,000 |
| PPL | 178.32 | 178.5 | 177.5 | 178.06 | 746,800 |
| PPL-CAPR | 183.2 | 0 | 0 | 182.87 | 0 |
| PPL-CFEB | 179.1 | 0 | 0 | 178.78 | 0 |
| PPL-CMAR | 181.38 | 0 | 0 | 181.05 | 0 |
| PPL-FEB | 178.61 | 179 | 178.11 | 178.6 | 9,500 |
| PPP | 40.97 | 41 | 41 | 41 | 4,000 |
| PRL | 81.14 | 83.47 | 81.3 | 81.99 | 73,500 |
| PSEL | 162.02 | 170.12 | 154 | 158.26 | 5,100 |
| PSMC | 95.2 | 95.5 | 95 | 95.05 | 15,500 |
| PSO | 230.03 | 235.4 | 229 | 234.62 | 2,353,500 |
| PSO-CAPR | 236.33 | 0 | 0 | 240.96 | 0 |
| PSO-CFEB | 231.04 | 0 | 0 | 235.56 | 0 |
| PSO-CMAR | 233.98 | 0 | 0 | 238.56 | 0 |
| PSO-FEB | 230.81 | 235.9 | 229.05 | 235.29 | 277,500 |
| PTC | 19.87 | 20.12 | 19.7 | 19.91 | 5,008,500 |
| PTC-CAPR | 20.41 | 0 | 0 | 20.45 | 0 |
| PTC-CFEB | 19.96 | 0 | 0 | 19.99 | 0 |
| PTC-CMAR | 20.21 | 0 | 0 | 20.24 | 0 |
| PTC-FEB | 19.95 | 20.16 | 19.78 | 19.94 | 889,000 |
| QUICE | 9.05 | 9.22 | 8.5 | 8.81 | 850,000 |
| RAVT | 3.18 | 3.23 | 3 | 3.12 | 65,000 |
| REDCO | 4.5 | 4.7 | 4.4 | 4.5 | 16,500 |
| RICL | 10.25 | 10.35 | 10.35 | 10.35 | 500 |
| RUBY | 3.4 | 3.5 | 3.5 | 3.5 | 500 |
| RUPL | 25.95 | 25.1 | 25.1 | 25.1 | 500 |
| SAIF | 24.97 | 25 | 24 | 24.12 | 83,500 |
| SANE | 6 | 5 | 5 | 5 | 1,000 |
| SANSM | 13.5 | 14 | 13.99 | 14 | 2,000 |
| SAPT | 235.62 | 247.4 | 247.25 | 247.4 | 800 |
| SARC | 6.6 | 7.14 | 7.14 | 7.14 | 500 |
| SAZEW | 19.49 | 19.9 | 19.55 | 19.87 | 4,500 |
| SBL | 2.82 | 2.84 | 2.77 | 2.81 | 1,061,500 |
| SCBPL | 13.95 | 14.15 | 14 | 14.14 | 28,000 |
| SCL | 134.73 | 141.46 | 141.46 | 134.73 | 100 |
| SCLL | 5.31 | 6 | 5.4 | 5.5 | 14,500 |
| SCM | 12.5 | 12.31 | 12.01 | 12.31 | 12,000 |
| SEARL | 45.96 | 46.3 | 44.8 | 45.98 | 122,000 |
| SEPCO | 1.59 | 1.72 | 1.57 | 1.61 | 2,096,500 |
| SEPL | 53.9 | 54 | 54 | 54 | 3,500 |
| SFAT | 6.55 | 7.55 | 7.4 | 7.55 | 2,000 |
| SFL | 163.6929 | 165 | 165 | 165 | 0 |
| SFLL | 16.2007 | 16.5 | 16.5 | 16.5 | 0 |
| SGML | 13.5 | 14.5 | 13 | 14.5 | 416,000 |
| SGPL | 3 | 3.05 | 2.95 | 2.98 | 11,500 |
| SHCI | 3.9 | 4.07 | 4.07 | 4.07 | 500 |
| SHEL | 132.13 | 138.73 | 132.2 | 138.73 | 133,300 |
| SHEZ | 435 | 430 | 430 | 430 | 100 |
| SHFA | 44.25 | 44.4 | 43 | 43 | 3,500 |
| SHJS | 66 | 64.2 | 64.2 | 64.2 | 500 |
| SHNI | 9.25 | 9.5 | 9 | 9 | 7,000 |
| SHSML | 20.5 | 21.19 | 20.5 | 21 | 87,000 |
| SIBL | 3.56 | 3.8 | 3.31 | 3.6 | 24,000 |
| SILK | 2.24 | 2.33 | 2.24 | 2.32 | 3,031,500 |
| SITC | 190 | 194.4 | 189 | 192.8 | 20,100 |
| SKFL | 9.95 | 10.79 | 10 | 10.53 | 515,000 |
| SLYT | 30.46 | 31.98 | 31 | 31.98 | 104,000 |
| SMBL | 2.86 | 2.9 | 2.83 | 2.89 | 228,000 |
| SMCPL | 8.7 | 8.7 | 8.25 | 8.7 | 5,500 |
| SMTM | 6.75 | 6.98 | 6.55 | 6.63 | 9,500 |
| SNBL | 6.83 | 6.96 | 6.78 | 6.81 | 142,500 |
| SNGP | 24.56 | 24.9 | 24 | 24.27 | 2,859,000 |
| SPL | 13.54 | 13.8 | 13.25 | 13.48 | 127,500 |
| SPLC | 3.09 | 3.25 | 2.91 | 3.17 | 98,000 |
| SPLCTFC3 | 51.5 | 0 | 0 | 51.5 | 0 |
| SRVI | 173 | 171.35 | 171.27 | 171.31 | 600 |
| SSGC | 20.36 | 20.6 | 20.2 | 20.3 | 234,000 |
| SSIC | 8 | 7.75 | 7.75 | 7.75 | 1,000 |
| SSML | 9.02 | 9.05 | 8.86 | 8.97 | 90,500 |
| STJT | 31.5 | 33.07 | 31.98 | 33.07 | 231,500 |
| STPL | 8.63 | 8.8 | 8.5 | 8.62 | 35,500 |
| SURC | 60 | 61.5 | 61.25 | 61.5 | 1,000 |
| TATM | 29.66 | 29.95 | 29.15 | 29.15 | 9,500 |
| TCLTC | 34.99 | 34.41 | 33.51 | 34.41 | 3,500 |
| TDIL | 9.5 | 9.89 | 9.5 | 9.89 | 2,500 |
| TELE | 4.93 | 5 | 4.65 | 4.74 | 4,758,500 |
| TGL | 18.88 | 18.9 | 18.66 | 18.8 | 80,000 |
| THALL | 100.57 | 102.4 | 99 | 101.25 | 69,000 |
| TPL | 7.67 | 7.9 | 7.45 | 7.55 | 49,000 |
| TREET | 67.99 | 68.1 | 66.5 | 67 | 18,000 |
| TREI | 2.26 | 2.3 | 2.2 | 2.25 | 24,000 |
| TRG | 8.26 | 8.8 | 8.06 | 8.13 | 17,059,500 |
| TRIBL | 2.4 | 2.38 | 2.38 | 2.38 | 1,000 |
| TRIPF | 183 | 186.8 | 186.8 | 183 | 100 |
| TRPOL | 1.97 | 2.1 | 1.97 | 2.01 | 10,500 |
| TRSM | 2.5 | 3.28 | 3.28 | 3.28 | 500 |
| TSMF | 1.5 | 1.5 | 1.5 | 1.5 | 500 |
| TSPL | 1.58 | 1.7 | 1.57 | 1.61 | 46,500 |
| UBL | 92.07 | 93.65 | 91.9 | 93.03 | 1,778,500 |
| UBL-CAPR | 94.59 | 0 | 0 | 95.54 | 0 |
| UBL-CFEB | 92.47 | 0 | 0 | 93.4 | 0 |
| UBL-CMAR | 93.65 | 0 | 0 | 94.59 | 0 |
| UBL-FEB | 92.5 | 93.9 | 92.1 | 93.43 | 74,500 |
| UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
| UBLTFC4 | 102.2778 | 0 | 0 | 102.2778 | 0 |
| UCAPM | 3.21 | 3.89 | 3.2 | 3.72 | 100,000 |
| ULEVER | 10400 | 10445 | 10210 | 10350 | 260 |
| UNIC | 11.15 | 11.75 | 11.5 | 11.5 | 2,500 |
| UPFL | 4100 | 4200 | 4200 | 4200 | 20 |
| UVIC | 5 | 5.2 | 4.82 | 4.98 | 16,500 |
| WAHN | 45.52 | 45.95 | 45.25 | 45.25 | 10,500 |
| WTCL | 3.56 | 3.63 | 3.35 | 3.45 | 2,026,000 |
| WTL | 3.38 | 3.47 | 3.25 | 3.37 | 6,914,500 |
| YOUW | 4 | 4 | 4 | 4 | 500 |
| ZAHT | 14.75 | 15.75 | 15.75 | 15.75 | 500 |
| ZTL | 5 | 4.85 | 4.85 | 4.85 | 500 |
KSE EOD Daily Share Price Data - 12/02/2013
No comments:
Post a Comment