| For: February 13, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 5.85 | 5.88 | 5.8 | 5.87 | 27,500 |
| AATM | 3.28 | 3.25 | 3.25 | 3.25 | 500 |
| ABL | 73.8 | 75 | 73 | 73.5 | 229,500 |
| ABOT | 225.06 | 226.99 | 219 | 226.04 | 7,000 |
| ACPL | 101.34 | 101 | 100.4 | 100.54 | 7,500 |
| ADAMS | 24 | 25.06 | 24.95 | 25.06 | 3,500 |
| ADMM | 28 | 27.02 | 27.02 | 27.02 | 500 |
| ADOS | 19.13 | 20.13 | 18.5 | 20.13 | 83,000 |
| AGIC | 18.85 | 19.3 | 18.6 | 18.6 | 5,000 |
| AGIL | 84.8 | 85 | 85 | 85 | 500 |
| AGL | 11.1 | 11.28 | 10.85 | 11.28 | 13,000 |
| AGSML | 9.5 | 8.5 | 8.5 | 8.5 | 500 |
| AGTL | 234.98 | 240 | 230 | 238.43 | 5,200 |
| AHCL | 24.25 | 24.45 | 24.03 | 24.14 | 442,500 |
| AHCL-CAPR | 24.91 | 0 | 0 | 24.79 | 0 |
| AHCL-CFEB | 24.35 | 0 | 0 | 24.23 | 0 |
| AHCL-CMAR | 24.66 | 0 | 0 | 24.54 | 0 |
| AHCL-FEB | 24.3 | 24.5 | 24.1 | 24.18 | 159,500 |
| AHI | 17 | 17.2 | 16.8 | 16.9 | 37,000 |
| AHL | 38.61 | 38.6 | 38 | 38.07 | 38,000 |
| AICL | 70.83 | 71.5 | 70.4 | 70.76 | 209,500 |
| AICL-CAPR | 72.74 | 0 | 0 | 72.67 | 0 |
| AICL-CFEB | 71.11 | 0 | 0 | 71.02 | 0 |
| AICL-CMAR | 72.02 | 0 | 0 | 71.94 | 0 |
| AICL-FEB | 71.17 | 71.9 | 70.88 | 71.03 | 25,500 |
| AKBL | 19.5 | 19.7 | 19.05 | 19.15 | 2,573,500 |
| AKBL-CAPR | 20.03 | 0 | 0 | 19.67 | 0 |
| AKBL-CFEB | 19.58 | 0 | 0 | 19.22 | 0 |
| AKBL-CMAR | 19.83 | 0 | 0 | 19.47 | 0 |
| AKBL-FEB | 19.56 | 19.75 | 19.15 | 19.28 | 247,000 |
| AKDCL | 54.9 | 54.9 | 54.9 | 54.9 | 500 |
| AKGL | 13.25 | 13.4 | 12.5 | 12.92 | 8,500 |
| AKZO | 80.76 | 81 | 80.25 | 80.44 | 31,600 |
| ALICO | 19.31 | 19.88 | 19.74 | 19.75 | 5,500 |
| ALTN | 9.99 | 10.5 | 10 | 10.5 | 5,000 |
| AMBL | 12.76 | 13.76 | 13.76 | 13.76 | 1,000 |
| AMTEX | 3.26 | 3.3 | 3.15 | 3.19 | 557,500 |
| ANL | 7.59 | 7.67 | 7.52 | 7.55 | 1,042,000 |
| APL | 495.43 | 500.94 | 495 | 495.13 | 21,500 |
| ASFL | 9 | 8.5 | 8.5 | 8.5 | 1,000 |
| ASHT | 14.075 | 14 | 14 | 14 | 500 |
| ASL | 9.7 | 9.71 | 9.64 | 9.65 | 76,500 |
| ASLPS | 9.16 | 9.2 | 9.15 | 9.19 | 3,500 |
| ATBA | 245.93 | 248.9 | 248.9 | 245.93 | 100 |
| ATIL | 48.08 | 49 | 48.89 | 49 | 9,500 |
| ATLH | 177.95 | 179.99 | 178 | 178 | 5,500 |
| ATRL | 178.33 | 181.18 | 177.71 | 179.49 | 2,180,500 |
| ATRL-CAPR | 183.15 | 0 | 0 | 184.33 | 0 |
| ATRL-CFEB | 179.05 | 0 | 0 | 180.15 | 0 |
| ATRL-CMAR | 181.33 | 0 | 0 | 182.47 | 0 |
| ATRL-FEB | 178.8 | 181.74 | 178 | 180.1 | 1,144,500 |
| BAFL | 18.87 | 18.93 | 18.67 | 18.77 | 1,078,000 |
| BAFL-CAPR | 19.38 | 0 | 0 | 19.28 | 0 |
| BAFL-CFEB | 18.95 | 0 | 0 | 18.84 | 0 |
| BAFL-CMAR | 19.19 | 0 | 0 | 19.08 | 0 |
| BAFL-FEB | 18.92 | 19 | 18.66 | 18.87 | 224,500 |
| BAHL | 32.97 | 33.15 | 32.61 | 32.86 | 798,500 |
| BAHL-CAPR | 33.86 | 0 | 0 | 33.75 | 0 |
| BAHL-CFEB | 33.1 | 0 | 0 | 32.98 | 0 |
| BAHL-CMAR | 33.52 | 0 | 0 | 33.41 | 0 |
| BAPL | 10.7 | 10.99 | 10.8 | 10.8 | 6,500 |
| BATA | 1457 | 1473.9 | 1405.1 | 1473.9 | 200 |
| BERG | 24.08 | 24.62 | 24.15 | 24.22 | 74,000 |
| BGL | 6.42 | 6.4 | 6.16 | 6.4 | 3,000 |
| BIFO | 78.1 | 82 | 82 | 82 | 5,000 |
| BILF | 4.7 | 5.49 | 5.25 | 5.44 | 3,500 |
| BIPL | 8.72 | 8.84 | 8.75 | 8.81 | 70,000 |
| BNWM | 48.8 | 49 | 48 | 48.5 | 2,500 |
| BOK | 6.6 | 6.6 | 6.5 | 6.59 | 26,500 |
| BOP | 8.98 | 9.1 | 8.86 | 8.89 | 1,233,500 |
| BPBL | 9.79 | 10.25 | 8.79 | 8.79 | 153,500 |
| BPL | 38.89 | 40.25 | 38.9 | 39.38 | 209,500 |
| BROT | 2.96 | 3.19 | 3.01 | 3.19 | 11,000 |
| BRR | 3.47 | 3.39 | 3.26 | 3.3 | 17,000 |
| BWHL | 30.3 | 31.6 | 30.75 | 31.6 | 5,000 |
| BYCO | 14.11 | 14.31 | 14.1 | 14.12 | 2,660,000 |
| CCM | 35 | 35 | 35 | 35 | 15,000 |
| CENI | 13.55 | 14 | 13.51 | 14 | 18,500 |
| CEPB | 23.95 | 24.15 | 23.58 | 23.72 | 35,500 |
| CFL | 28 | 29 | 28.15 | 28.5 | 5,000 |
| CHAS | 10.4 | 10.25 | 10.25 | 10.25 | 14,500 |
| CHBL | 2.97 | 3.12 | 2.93 | 3.01 | 30,500 |
| CHCC | 50.37 | 51.15 | 50 | 50.2 | 286,500 |
| CJPL | 1.88 | 1.84 | 1.7 | 1.84 | 8,000 |
| CLCPS | 1.18 | 1.28 | 1.11 | 1.23 | 484,500 |
| CLOV | 73.79 | 74.39 | 70.5 | 72.5 | 7,500 |
| CML | 5.06 | 5.72 | 5.12 | 5.48 | 5,466,000 |
| COLG | 1490 | 1500 | 1500 | 1500 | 200 |
| CPAL | 8.4 | 9.39 | 8.5 | 8.52 | 30,500 |
| CPL | 268.01 | 273.7 | 269.51 | 272.96 | 3,600 |
| CPPL | 36.85 | 37 | 36.25 | 36.5 | 8,000 |
| CRTM | 17.2 | 17.65 | 17.25 | 17.53 | 53,500 |
| CSAP | 34.99 | 36.73 | 35 | 36.73 | 341,500 |
| CSIL | 7.15 | 8 | 8 | 8 | 500 |
| CSM | 1.84 | 1.95 | 1.76 | 1.8 | 41,000 |
| CSUML | 5.27 | 6.1 | 5.32 | 6 | 597,000 |
| CWSM | 8.25 | 7.4 | 7.4 | 7.4 | 500 |
| CYAN | 54.93 | 57.2 | 55 | 55.58 | 68,500 |
| DAWH | 35.61 | 36.6 | 34.82 | 35.28 | 1,454,500 |
| DBCI | 2.5 | 2.5 | 2.46 | 2.47 | 59,500 |
| DCH | 3.03 | 3.05 | 2.95 | 3 | 47,000 |
| DCL | 5.21 | 5.3 | 5.14 | 5.18 | 776,500 |
| DEL | 2.43 | 2.5 | 2.42 | 2.47 | 21,500 |
| DFML | 2.6 | 2.75 | 2.62 | 2.69 | 144,000 |
| DFSM | 3.68 | 3.85 | 3.52 | 3.57 | 1,175,500 |
| DGKC | 56.39 | 57.55 | 56.45 | 57.19 | 8,806,500 |
| DGKC-CAPR | 57.91 | 0 | 0 | 58.73 | 0 |
| DGKC-CFEB | 56.62 | 0 | 0 | 57.4 | 0 |
| DGKC-CMAR | 57.34 | 0 | 0 | 58.14 | 0 |
| DGKC-FEB | 56.4 | 57.6 | 56.4 | 57.26 | 2,644,500 |
| DINT | 41.15 | 43 | 40.99 | 42.7 | 38,000 |
| DKTM | 4.5 | 4.5 | 4.5 | 4.5 | 7,000 |
| DNCC | 6.79 | 6.5 | 6.1 | 6.1 | 13,000 |
| DOL | 5.8 | 5.99 | 5.76 | 5.88 | 405,500 |
| DSFL | 2.4 | 2.43 | 2.35 | 2.36 | 324,000 |
| DSIL | 3.61 | 3.94 | 3.6 | 3.83 | 552,000 |
| DSL | 5.3 | 5.44 | 5.28 | 5.44 | 24,000 |
| DSML | 6.1 | 6.88 | 6.82 | 6.88 | 1,000 |
| DWAE | 2.97 | 3.09 | 3.05 | 3.07 | 1,000 |
| DWSM | 2.76 | 2.83 | 2.7 | 2.76 | 40,500 |
| DYNO | 22.62 | 23 | 22.3 | 22.5 | 146,000 |
| ECOP | 7.79 | 7.2 | 7.08 | 7.1 | 8,500 |
| EFLTFC3 | 94.8214 | 0 | 0 | 94.8214 | 0 |
| EFOODS | 120.04 | 122.25 | 118.27 | 121.75 | 3,715,000 |
| EFUG | 90 | 94.5 | 91 | 93.29 | 239,500 |
| EFUL | 93.08 | 96 | 92.52 | 94.66 | 71,500 |
| ELSM | 52.5 | 55 | 53 | 54.5 | 9,500 |
| EMCO | 3.58 | 3.6 | 3.6 | 3.6 | 3,000 |
| ENGRO | 94.17 | 95.88 | 94.25 | 94.97 | 6,390,800 |
| ENGRO-CAPR | 96.71 | 0 | 0 | 97.53 | 0 |
| ENGRO-CFEB | 94.55 | 0 | 0 | 95.32 | 0 |
| ENGRO-CMAR | 95.75 | 0 | 0 | 96.55 | 0 |
| ENGRO-FEB | 94.54 | 96.15 | 94.5 | 95.31 | 1,463,500 |
| ENGROTFC | 100.5142 | 0 | 0 | 100.5142 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 10.07 | 10.27 | 10.07 | 10.1 | 796,500 |
| EXIDE | 323 | 318 | 314.01 | 314.44 | 1,400 |
| FABL | 10.36 | 10.57 | 10.31 | 10.32 | 27,500 |
| FATIMA | 25.5 | 25.7 | 25.42 | 25.46 | 1,209,000 |
| FCCL | 8.21 | 8.33 | 8.1 | 8.13 | 11,841,000 |
| FCIBL | 3.5 | 3.4 | 3 | 3.4 | 2,000 |
| FCSC | 3.84 | 3.9 | 3.81 | 3.83 | 7,000 |
| FDIBL | 2 | 2.07 | 2.07 | 2.07 | 500 |
| FDMF | 6.84 | 6.84 | 6.8 | 6.8 | 70,500 |
| FECM | 3.7 | 3.74 | 3.74 | 3.74 | 500 |
| FECTC | 36.48 | 37 | 36 | 36.35 | 335,500 |
| FEM | 3.25 | 3.14 | 3 | 3.14 | 1,000 |
| FEROZ | 75.01 | 78.75 | 75 | 77.71 | 8,500 |
| FFBL | 38.59 | 39.35 | 38.65 | 39.03 | 5,143,500 |
| FFBL-CAPR | 39.63 | 0 | 0 | 40.08 | 0 |
| FFBL-CFEB | 38.75 | 0 | 0 | 39.17 | 0 |
| FFBL-CMAR | 39.24 | 0 | 0 | 39.68 | 0 |
| FFBL-FEB | 38.7 | 39.48 | 38.75 | 39.16 | 220,500 |
| FFC | 119.99 | 120.48 | 120 | 120.12 | 1,332,000 |
| FFC-CAPR | 123.23 | 0 | 0 | 123.36 | 0 |
| FFC-CFEB | 120.47 | 0 | 0 | 120.56 | 0 |
| FFC-CMAR | 122.01 | 0 | 0 | 122.12 | 0 |
| FFC-FEB | 120.29 | 120.75 | 120.15 | 120.68 | 26,000 |
| FFLM | 2.8 | 2.75 | 2.56 | 2.56 | 6,000 |
| FHAM | 8.9 | 8.95 | 8.8 | 8.8 | 7,000 |
| FHBM | 9.5 | 9.5 | 9 | 9.08 | 230,500 |
| FLYNG | 3.72 | 3.77 | 3.66 | 3.7 | 100,000 |
| FNBM | 5.7 | 5.94 | 5.93 | 5.94 | 44,500 |
| FNEL | 4.1 | 3.81 | 3.1 | 3.11 | 2,861,000 |
| FPJM | 2.78 | 2.7 | 2.55 | 2.65 | 17,500 |
| FPRM | 13.5 | 13.6 | 13.5 | 13.6 | 3,000 |
| FRCL | 5.8 | 6.2 | 5.26 | 6.2 | 30,000 |
| FTHM | 100 | 95 | 95 | 95 | 0 |
| FTSM | 1.45 | 1.54 | 1.5 | 1.54 | 6,500 |
| FUDLM | 8.5 | 9 | 8.6 | 9 | 4,000 |
| GADT | 122.46 | 123 | 123 | 123 | 1,000 |
| GAIL | 3.75 | 4 | 3.99 | 4 | 1,000 |
| GAMON | 4 | 4.24 | 4 | 4.1 | 57,500 |
| GASF | 6.55 | 6.66 | 6.56 | 6.65 | 24,500 |
| GATM | 23.4 | 23.65 | 23.3 | 23.65 | 24,000 |
| GFIL | 4.5 | 5.41 | 4.26 | 5.33 | 4,000 |
| GGL | 23.32 | 24.48 | 23.7 | 24.48 | 850,000 |
| GHGL | 70 | 72.49 | 70 | 72.49 | 77,000 |
| GHNI | 16 | 16 | 15.35 | 15.69 | 35,000 |
| GHNL | 5.86 | 6 | 5.6 | 5.69 | 57,500 |
| GLAXO | 75.1 | 77.2 | 75.5 | 76.21 | 124,500 |
| GSPM | 5.5 | 6 | 5.62 | 6 | 50,500 |
| GTYR | 32 | 32 | 31.5 | 31.5 | 33,500 |
| GUSM | 5.5 | 5.3 | 5.3 | 5.3 | 500 |
| GUTM | 11.35 | 12.34 | 12.34 | 12.34 | 1,000 |
| GWLC | 10.39 | 10.5 | 10.2 | 10.42 | 26,000 |
| HABSM | 21.51 | 22.1 | 21.69 | 21.9 | 99,500 |
| HADC | 2.2 | 2.24 | 2.24 | 2.24 | 3,000 |
| HAL | 24.95 | 24.25 | 23.75 | 24.25 | 23,000 |
| HBL | 117.44 | 117.3 | 116.62 | 116.93 | 1,615,900 |
| HCAR | 25.16 | 26.41 | 25.81 | 26.41 | 438,500 |
| HICL | 13.51 | 14.23 | 13.7 | 14.05 | 109,500 |
| HINO | 78 | 79 | 78.75 | 79 | 2,000 |
| HINOON | 49.49 | 50.9 | 49.51 | 49.67 | 3,500 |
| HIRAT | 12.35 | 13.09 | 12.2 | 12.9 | 11,000 |
| HMB | 18.69 | 18.62 | 18.5 | 18.5 | 14,000 |
| HMIM | 2.8 | 3.13 | 2.8 | 3.12 | 3,500 |
| HSPI | 20 | 20.79 | 20.25 | 20.79 | 48,000 |
| HUBC | 51.07 | 51.61 | 50.7 | 50.85 | 765,500 |
| HUBC-CAPR | 52.45 | 0 | 0 | 52.22 | 0 |
| HUBC-CFEB | 51.28 | 0 | 0 | 51.04 | 0 |
| HUBC-CMAR | 51.93 | 0 | 0 | 51.7 | 0 |
| HUBC-FEB | 51.2 | 0 | 0 | 51.06 | 0 |
| HUMNL | 25.51 | 25.98 | 25.98 | 25.98 | 1,000 |
| IBLHL | 26.08 | 26.25 | 25.61 | 25.97 | 16,500 |
| ICCT | 3.56 | 3.63 | 3.43 | 3.44 | 4,500 |
| ICI | 149.02 | 149.45 | 145.52 | 146.65 | 72,700 |
| ICIBL | 1.56 | 1.7 | 1.55 | 1.68 | 507,000 |
| ICL | 50.5 | 47.98 | 47.98 | 47.98 | 0 |
| IFSL | 16.36 | 16.25 | 16 | 16 | 14,000 |
| IGIBL | 2.01 | 2.1 | 2.01 | 2.03 | 204,000 |
| IGIIL | 102.4 | 106.5 | 100 | 105.26 | 28,000 |
| INDU | 291.23 | 302.8 | 293 | 302.38 | 120,500 |
| INIL | 31.57 | 31.75 | 31.01 | 31.19 | 104,000 |
| ISL | 12.03 | 12.25 | 11.75 | 12 | 10,000 |
| ISTM | 16.1 | 16.5 | 16.49 | 16.49 | 4,000 |
| JDMT | 39.5 | 39.5 | 39.5 | 39.5 | 1,500 |
| JDWS | 98.75 | 94.31 | 93.82 | 93.82 | 2,900 |
| JGICL | 68.75 | 68.75 | 68 | 68.75 | 2,500 |
| JKSM | 21.6 | 22.6 | 22.6 | 21.6 | 500 |
| JLICL | 92 | 92 | 92 | 92 | 1,000 |
| JOPP | 11.05 | 10.75 | 10.67 | 10.68 | 3,500 |
| JPGL | 1.76 | 1.79 | 1.73 | 1.76 | 127,000 |
| JSBL | 6.02 | 6.1 | 5.92 | 5.93 | 602,000 |
| JSCL | 17.5 | 17.84 | 17.5 | 17.55 | 4,973,000 |
| JSGCL | 38.25 | 39 | 39 | 39 | 1,000 |
| JSGF | 9.48 | 9.5 | 9.11 | 9.4 | 38,000 |
| JSIL | 8.51 | 8.69 | 8.45 | 8.51 | 452,500 |
| JSVFL | 10.16 | 10.24 | 10.2 | 10.21 | 117,500 |
| KAPCO | 54.51 | 54.7 | 54.5 | 54.5 | 30,500 |
| KASBB | 2.38 | 2.38 | 2.35 | 2.35 | 19,000 |
| KASBM | 4.5 | 4.5 | 4.5 | 4.5 | 7,000 |
| KASBSL | 5.05 | 5.25 | 5.02 | 5.04 | 59,000 |
| KCL | 8.39 | 9.15 | 8.7 | 8.85 | 11,500 |
| KESC | 5.99 | 6.18 | 5.88 | 6.03 | 5,991,000 |
| KESCTFC1 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
| KML | 14.4 | 15.4 | 14.5 | 15.01 | 81,500 |
| KOHC | 79.8 | 81.1 | 80.1 | 80.46 | 127,000 |
| KOHE | 23.29 | 23.35 | 23.2 | 23.28 | 60,000 |
| KOHP | 3.2 | 3.21 | 3.11 | 3.12 | 24,000 |
| KOHS | 5 | 5 | 5 | 5 | 500 |
| KOHTM | 14.22 | 14.75 | 14.5 | 14.75 | 1,500 |
| KOIL | 3.03 | 3.27 | 3.02 | 3.19 | 351,500 |
| KOSM | 7.31 | 7.6 | 7.5 | 7.6 | 24,500 |
| KSBP | 66.25 | 67.2 | 66.5 | 66.5 | 1,500 |
| KSE30-FEB | 14388 | 14462 | 14432 | 14462 | 100 |
| KTML | 16.41 | 17.25 | 16.43 | 16.99 | 661,500 |
| LINDE | 156.17 | 155 | 148.5 | 155 | 8,100 |
| LMSM | 3.35 | 4.35 | 3.1 | 3.91 | 86,000 |
| LOTPTA | 7.97 | 8.09 | 7.82 | 7.86 | 4,318,500 |
| LOTPTA-FEB | 8 | 8.1 | 7.86 | 7.89 | 233,000 |
| LPCL | 5.31 | 5.45 | 5.3 | 5.32 | 1,478,500 |
| LUCK | 159.26 | 160.25 | 158.65 | 159.55 | 1,688,800 |
| LUCK-CAPR | 163.56 | 0 | 0 | 163.85 | 0 |
| LUCK-CFEB | 159.9 | 0 | 0 | 160.14 | 0 |
| LUCK-CMAR | 161.94 | 0 | 0 | 162.2 | 0 |
| LUCK-FEB | 159.32 | 160.25 | 158.66 | 159.86 | 148,500 |
| MACFL | 27.07 | 27.05 | 26.5 | 26.6 | 36,000 |
| MARI | 97.92 | 98 | 96.8 | 97.62 | 102,500 |
| MCB | 213.43 | 214.29 | 213.7 | 213.84 | 308,600 |
| MCB-CAPR | 219.2 | 0 | 0 | 219.61 | 0 |
| MCB-CFEB | 214.29 | 0 | 0 | 214.63 | 0 |
| MCB-CMAR | 217.02 | 0 | 0 | 217.39 | 0 |
| MCB-FEB | 213.82 | 214.5 | 214 | 214.14 | 17,500 |
| MDTL | 4.51 | 4.5 | 4.5 | 4.5 | 500 |
| MEBL | 28.92 | 29.5 | 29 | 29.07 | 6,000 |
| MFFL | 332.5 | 339 | 322 | 331.99 | 1,500 |
| MFTM | 2.79 | 2.9 | 2.5 | 2.74 | 17,000 |
| MIRKS | 35.5 | 35.5 | 35.5 | 35.5 | 2,000 |
| MLCF | 17.83 | 18.22 | 17.64 | 17.75 | 9,808,000 |
| MODAM | 1.36 | 1.4 | 1.4 | 1.4 | 15,500 |
| MQTM | 19.79 | 20 | 19.55 | 19.89 | 5,000 |
| MRNS | 43.85 | 43.55 | 43.55 | 43.55 | 500 |
| MSOT | 27 | 27.64 | 27.64 | 27.64 | 500 |
| MTIL | 2.15 | 2.3 | 2.29 | 2.3 | 2,500 |
| MTL | 629.22 | 631 | 629 | 629.4 | 35,100 |
| MUBT | 2.51 | 2.6 | 2.3 | 2.6 | 1,500 |
| MUCL | 27.5 | 27.75 | 27.75 | 27.75 | 0 |
| MUREB | 135.31 | 136 | 134.5 | 136 | 2,000 |
| MWMP | 3.1 | 3.16 | 3.1 | 3.16 | 1,500 |
| MZSM | 4.25 | 4.6 | 4.28 | 4.5 | 30,000 |
| NAGC | 50.8 | 51.9 | 51.5 | 51.5 | 6,000 |
| NATF | 293.95 | 308.64 | 295 | 308.62 | 15,300 |
| NBP | 53.67 | 53.95 | 53.21 | 53.36 | 1,742,000 |
| NBP-CAPR | 55.12 | 0 | 0 | 54.8 | 0 |
| NBP-CFEB | 53.89 | 0 | 0 | 53.56 | 0 |
| NBP-CMAR | 54.57 | 0 | 0 | 54.25 | 0 |
| NBP-FEB | 53.75 | 54 | 53.44 | 53.51 | 733,500 |
| NCL | 39.99 | 41.19 | 39.02 | 40.49 | 2,807,500 |
| NCPL | 24 | 24.58 | 23.4 | 23.6 | 1,216,500 |
| NESTLE | 5030 | 5280 | 4955 | 4955 | 120 |
| NETSOL | 21.25 | 21.75 | 20.8 | 21.17 | 2,496,500 |
| NEXT | 4.59 | 5.59 | 4.5 | 5.15 | 401,500 |
| NIB | 2.61 | 2.85 | 2.59 | 2.77 | 16,290,500 |
| NIBTFC | 99.8376 | 0 | 0 | 99.8376 | 0 |
| NICL | 3.73 | 3.74 | 3.6 | 3.67 | 639,500 |
| NML | 66.55 | 67.4 | 66.29 | 66.44 | 959,000 |
| NML-CAPR | 68.35 | 0 | 0 | 68.23 | 0 |
| NML-CFEB | 66.82 | 0 | 0 | 66.69 | 0 |
| NML-CMAR | 67.67 | 0 | 0 | 67.54 | 0 |
| NML-FEB | 66.79 | 67.49 | 66.52 | 66.65 | 334,000 |
| NONS | 25.66 | 26 | 25 | 25 | 8,500 |
| NOPK | 48.5 | 48 | 46.08 | 48 | 2,500 |
| NPL | 22.13 | 22.13 | 21.4 | 21.5 | 819,500 |
| NRL | 201.7 | 204.9 | 202.05 | 203 | 80,900 |
| OGDC | 198.56 | 202.57 | 198.85 | 202.09 | 608,900 |
| OGDC-CAPR | 203.93 | 0 | 0 | 207.54 | 0 |
| OGDC-CFEB | 199.36 | 0 | 0 | 202.84 | 0 |
| OGDC-CMAR | 201.9 | 0 | 0 | 205.45 | 0 |
| OGDC-FEB | 198.33 | 202 | 198.5 | 202 | 33,000 |
| OLPL | 15 | 15.2 | 15 | 15.16 | 47,000 |
| OLSM | 5.89 | 6.25 | 5.5 | 5.83 | 22,000 |
| OLTM | 8.35 | 7.5 | 7.35 | 7.35 | 4,000 |
| OTSU | 37.55 | 38 | 38 | 38 | 1,000 |
| PACE | 3.4 | 3.58 | 3.4 | 3.49 | 1,914,000 |
| PAEL | 9.71 | 9.8 | 9.62 | 9.65 | 288,000 |
| PAKD | 56.94 | 55.1 | 55.1 | 55.1 | 500 |
| PAKMI | 1.7 | 1.86 | 1.86 | 1.86 | 1,000 |
| PAKRI | 25.07 | 25.65 | 24.99 | 25.13 | 365,000 |
| PAKT | 80.01 | 80 | 80 | 80 | 1,000 |
| PASL | 2.98 | 3.17 | 2.94 | 3.05 | 647,000 |
| PASM | 7 | 7.5 | 7.1 | 7.25 | 17,000 |
| PCAL | 43.21 | 44.99 | 43.5 | 43.51 | 11,000 |
| PEF | 9.51 | 9.69 | 9.5 | 9.55 | 42,500 |
| PGCL | 164.95 | 164 | 158 | 159.75 | 1,600 |
| PGF | 16.95 | 17.1 | 17 | 17.08 | 90,000 |
| PIAA | 4.72 | 5.41 | 4.52 | 5.27 | 15,654,000 |
| PICT | 205.3 | 206.7 | 204.11 | 204.11 | 2,800 |
| PIF | 7.6 | 7.72 | 7.6 | 7.64 | 65,500 |
| PINL | 8.64 | 8.5 | 8.45 | 8.5 | 5,000 |
| PIOC | 18.25 | 18.27 | 17.25 | 17.25 | 2,866,000 |
| PKGP | 21.01 | 21.3 | 20.8 | 21.13 | 312,000 |
| PKGS | 166.45 | 174.77 | 167.9 | 174.77 | 174,000 |
| PMI | 1.69 | 1.84 | 1.67 | 1.73 | 24,500 |
| PMPK | 200.07 | 199 | 198 | 198 | 1,300 |
| PMRS | 72 | 71.75 | 68.4 | 68.4 | 6,000 |
| PMTFC6 | 98.9464 | 0 | 0 | 98.9464 | 0 |
| PNGRS | 3.3 | 3.26 | 3.15 | 3.22 | 16,000 |
| PNSC | 39.55 | 39.99 | 37.58 | 37.68 | 121,000 |
| POL | 473.67 | 479.75 | 474.2 | 478.94 | 413,500 |
| POL-CAPR | 486.47 | 0 | 0 | 491.85 | 0 |
| POL-CFEB | 475.57 | 0 | 0 | 480.71 | 0 |
| POL-CMAR | 481.63 | 0 | 0 | 486.9 | 0 |
| POL-FEB | 474.4 | 479.7 | 475 | 479.12 | 69,000 |
| POML | 42.2 | 44.31 | 40.3 | 40.3 | 1,500 |
| PPL | 178.06 | 179.8 | 178 | 178.23 | 1,466,700 |
| PPL-CAPR | 182.87 | 0 | 0 | 183.04 | 0 |
| PPL-CFEB | 178.78 | 0 | 0 | 178.89 | 0 |
| PPL-CMAR | 181.05 | 0 | 0 | 181.19 | 0 |
| PPL-FEB | 178.6 | 180.47 | 178.65 | 178.86 | 122,500 |
| PRET | 87.25 | 90 | 89.8 | 90 | 4,000 |
| PRL | 81.99 | 84 | 81.21 | 82.05 | 112,500 |
| PSEL | 158.26 | 166.17 | 160 | 166.17 | 161,300 |
| PSMC | 95.05 | 99.25 | 94.82 | 98.15 | 127,500 |
| PSO | 234.62 | 236.7 | 232.1 | 232.9 | 1,203,600 |
| PSO-CAPR | 240.96 | 0 | 0 | 239.18 | 0 |
| PSO-CFEB | 235.56 | 0 | 0 | 233.76 | 0 |
| PSO-CMAR | 238.56 | 0 | 0 | 236.77 | 0 |
| PSO-FEB | 235.29 | 237.25 | 232.75 | 233.75 | 183,000 |
| PTC | 19.91 | 20.64 | 19.59 | 20.1 | 44,810,000 |
| PTC-CAPR | 20.45 | 0 | 0 | 20.64 | 0 |
| PTC-CFEB | 19.99 | 0 | 0 | 20.17 | 0 |
| PTC-CMAR | 20.24 | 0 | 0 | 20.43 | 0 |
| PTC-FEB | 19.94 | 20.69 | 19.65 | 20.13 | 10,749,500 |
| QUICE | 8.81 | 9.15 | 8.8 | 8.92 | 452,500 |
| RAVT | 3.12 | 3.48 | 3 | 3.15 | 142,000 |
| REDCO | 4.5 | 4.7 | 4.6 | 4.6 | 10,500 |
| REWM | 21 | 20.1 | 20.1 | 20.1 | 1,000 |
| RICL | 10.35 | 10.42 | 10.29 | 10.42 | 10,000 |
| RUBY | 3.5 | 4.5 | 3.75 | 4.46 | 52,000 |
| SAIF | 24.12 | 25.32 | 24.5 | 24.88 | 301,500 |
| SAPT | 247.4 | 250 | 250 | 250 | 100 |
| SASML | 11 | 11.01 | 11.01 | 11.01 | 500 |
| SAZEW | 19.87 | 19.99 | 19.7 | 19.72 | 6,500 |
| SBL | 2.81 | 2.88 | 2.68 | 2.84 | 675,500 |
| SCBPL | 14.14 | 14.25 | 14.14 | 14.16 | 16,000 |
| SCLL | 5.5 | 5.6 | 5.5 | 5.5 | 4,500 |
| SCM | 12.31 | 12.8 | 12.3 | 12.8 | 3,500 |
| SEARL | 45.98 | 46.2 | 45.3 | 45.32 | 99,000 |
| SEPCO | 1.61 | 1.66 | 1.59 | 1.6 | 534,500 |
| SEPL | 54 | 54 | 53.99 | 54 | 11,500 |
| SFAT | 7.55 | 8.55 | 8.55 | 8.55 | 1,000 |
| SFL | 165 | 165.01 | 160 | 165.01 | 300 |
| SFLL | 16.5 | 17.375 | 17.375 | 17.375 | 0 |
| SGML | 14.5 | 15.5 | 14.5 | 15.5 | 228,500 |
| SGPL | 2.98 | 3 | 2.95 | 2.95 | 36,500 |
| SHCI | 4.07 | 4.07 | 3.9 | 3.9 | 2,000 |
| SHEL | 138.73 | 144.5 | 140 | 140.2 | 150,000 |
| SHFA | 43 | 44.4 | 44.4 | 44.4 | 1,000 |
| SHNI | 9 | 9.5 | 9 | 9.5 | 7,000 |
| SHSML | 21 | 21.49 | 21 | 21 | 15,000 |
| SIBL | 3.6 | 3.65 | 3.1 | 3.25 | 35,000 |
| SIEM | 602.85 | 619 | 600 | 617 | 1,700 |
| SILK | 2.32 | 2.37 | 2.28 | 2.35 | 1,956,000 |
| SITC | 192.8 | 192.45 | 190.2 | 192 | 17,200 |
| SKFL | 10.53 | 10.86 | 10.2 | 10.29 | 252,000 |
| SKRS | 3.5 | 3.65 | 3.64 | 3.64 | 1,000 |
| SLCL | 4.2 | 4.1 | 4 | 4 | 5,500 |
| SLYT | 31.98 | 33.57 | 33.5 | 33.57 | 20,000 |
| SMBL | 2.89 | 3 | 2.83 | 2.92 | 493,500 |
| SMTM | 6.63 | 6.97 | 6.65 | 6.65 | 12,000 |
| SNBL | 6.81 | 6.89 | 6.77 | 6.8 | 45,000 |
| SNGP | 24.27 | 25.48 | 24.7 | 25.46 | 13,383,000 |
| SPL | 13.48 | 13.99 | 13.5 | 13.54 | 312,000 |
| SPLC | 3.17 | 3.1 | 3.03 | 3.07 | 19,000 |
| SPLCTFC3 | 51.5 | 0 | 0 | 51.5 | 0 |
| SRVI | 171.31 | 173.05 | 173 | 173.03 | 200 |
| SSGC | 20.3 | 20.8 | 20.4 | 20.5 | 1,739,500 |
| SSIC | 7.75 | 8 | 8 | 8 | 500 |
| SSML | 8.97 | 9.32 | 8.99 | 9.01 | 256,000 |
| STCL | 8.99 | 9 | 9 | 9 | 3,500 |
| STJT | 33.07 | 34.72 | 33.5 | 34.72 | 9,500 |
| STML | 51.3 | 53.86 | 52 | 53.86 | 7,500 |
| STPL | 8.62 | 8.65 | 8.35 | 8.35 | 24,500 |
| SURC | 61.5 | 64.57 | 61.75 | 64.57 | 41,000 |
| SUTM | 155.375 | 155.1 | 155 | 155.1 | 1,000 |
| TATM | 29.15 | 30.6 | 30.25 | 30.6 | 17,000 |
| TCLTC | 34.41 | 34 | 34 | 34.41 | 1,000 |
| TDIL | 9.89 | 9.5 | 9.5 | 9.5 | 1,000 |
| TELE | 4.74 | 4.93 | 4.31 | 4.65 | 12,824,500 |
| TGL | 18.8 | 19.2 | 18.7 | 19.15 | 193,500 |
| THALL | 101.25 | 104.75 | 101 | 104.19 | 112,000 |
| TPL | 7.55 | 7.51 | 7.3 | 7.43 | 17,000 |
| TREET | 67 | 67.15 | 66 | 66 | 16,500 |
| TREI | 2.25 | 2.29 | 2.18 | 2.18 | 36,000 |
| TRG | 8.13 | 8.39 | 8.08 | 8.12 | 2,469,000 |
| TRIBL | 2.38 | 2.99 | 2.45 | 2.95 | 71,500 |
| TRIPF | 183 | 186.6 | 182 | 183 | 6,300 |
| TRPOL | 2.01 | 2.34 | 2.03 | 2.18 | 14,000 |
| TRSM | 3.28 | 3.35 | 3.27 | 3.35 | 1,500 |
| TSBL | 2.75 | 3 | 2.86 | 2.87 | 7,000 |
| TSPL | 1.61 | 1.61 | 1.56 | 1.6 | 36,500 |
| UBL | 93.03 | 95 | 93.05 | 93.96 | 708,000 |
| UBL-CAPR | 95.54 | 0 | 0 | 96.49 | 0 |
| UBL-CFEB | 93.4 | 0 | 0 | 94.31 | 0 |
| UBL-CMAR | 94.59 | 0 | 0 | 95.52 | 0 |
| UBL-FEB | 93.43 | 94.99 | 93.5 | 94.26 | 119,000 |
| UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
| UBLTFC4 | 102.2778 | 0 | 0 | 102.2778 | 0 |
| UCAPM | 3.72 | 3.88 | 3.35 | 3.62 | 107,000 |
| ULEVER | 10350 | 10300 | 10200 | 10275 | 1,420 |
| UNIC | 11.5 | 12.2 | 11.31 | 12.2 | 15,000 |
| UVIC | 4.98 | 5.4 | 4.15 | 4.6 | 197,500 |
| WAHN | 45.25 | 45.4 | 44.7 | 45.07 | 12,000 |
| WTCL | 3.45 | 3.7 | 3.41 | 3.54 | 7,272,500 |
| WTL | 3.37 | 3.63 | 3.3 | 3.51 | 9,888,500 |
| YOUW | 4 | 4.1 | 3.86 | 3.89 | 13,500 |
| ZAHT | 15.75 | 16.4 | 14.75 | 14.75 | 4,500 |
| ZTL | 4.85 | 5.8 | 5.05 | 5.61 | 27,000 |
KSE EOD Daily Share Price Data - 13/02/2013
No comments:
Post a Comment