| For: February 18, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 5.68 | 6.17 | 5.7 | 5.97 | 250,000 |
| ABL | 69.97 | 70.65 | 69.54 | 69.76 | 27,000 |
| ABOT | 220 | 220.01 | 220 | 220.01 | 300 |
| ACPL | 101.89 | 102.95 | 101.9 | 102.13 | 6,500 |
| ADOS | 20.99 | 20.7 | 20.05 | 20.21 | 3,000 |
| AGIC | 20 | 20.9 | 20.1 | 20.62 | 94,000 |
| AGIL | 84 | 84.25 | 83 | 83 | 4,500 |
| AGL | 11 | 12 | 11.07 | 12 | 253,000 |
| AGLNCPS | 10.1 | 10.2 | 10.2 | 10.2 | 2,500 |
| AGTL | 235.93 | 235.5 | 230 | 230.68 | 15,600 |
| AHCL | 24.99 | 24.99 | 24.4 | 24.49 | 1,048,000 |
| AHCL-CAPR | 25.62 | 0 | 0 | 25.1 | 0 |
| AHCL-CFEB | 25.05 | 0 | 0 | 24.53 | 0 |
| AHCL-CMAR | 25.37 | 0 | 0 | 24.85 | 0 |
| AHCL-FEB | 25.03 | 24.82 | 24.4 | 24.52 | 41,000 |
| AHCL-MAR | 25.03 | 25.05 | 24.7 | 24.75 | 85,000 |
| AHI | 15.6 | 15.3 | 15.15 | 15.3 | 25,500 |
| AHL | 37.7 | 37.73 | 36.85 | 37.4 | 59,500 |
| AICL | 70.63 | 71.49 | 70.3 | 70.46 | 127,000 |
| AICL-CAPR | 72.42 | 0 | 0 | 72.21 | 0 |
| AICL-CFEB | 70.79 | 0 | 0 | 70.59 | 0 |
| AICL-CMAR | 71.69 | 0 | 0 | 71.49 | 0 |
| AICL-FEB | 70.19 | 71.2 | 70 | 70.57 | 18,000 |
| AICL-MAR | 70.19 | 71.75 | 71.5 | 71.5 | 4,500 |
| AKBL | 19.08 | 19.25 | 18.6 | 19.03 | 6,675,500 |
| AKBL-CAPR | 19.56 | 0 | 0 | 19.5 | 0 |
| AKBL-CFEB | 19.12 | 0 | 0 | 19.06 | 0 |
| AKBL-CMAR | 19.37 | 0 | 0 | 19.31 | 0 |
| AKBL-FEB | 19.14 | 19.3 | 18.6 | 19.04 | 653,000 |
| AKBL-MAR | 19.14 | 19.2 | 19 | 19.05 | 99,500 |
| AKDCL | 54.9 | 53.5 | 53.5 | 53.5 | 500 |
| AKZO | 79.5 | 80.3 | 79.5 | 79.55 | 9,200 |
| ALICO | 19.2 | 19.48 | 19 | 19.05 | 7,500 |
| ALNRS | 34.78 | 36.51 | 33.1 | 33.14 | 52,000 |
| AMBL | 13.25 | 12.74 | 12.25 | 12.74 | 1,000 |
| AMTEX | 3.03 | 3.1 | 2.9 | 2.92 | 375,500 |
| ANL | 7.5 | 7.99 | 7.38 | 7.75 | 5,856,000 |
| APL | 491.29 | 495 | 493 | 493.08 | 18,600 |
| ASL | 9.71 | 9.8 | 9.7 | 9.7 | 7,000 |
| ASLPS | 9.1 | 9.43 | 8.65 | 9.16 | 8,912,000 |
| ATBA | 255.13 | 258 | 255 | 257 | 2,400 |
| ATIL | 47.88 | 48.89 | 47.2 | 48.89 | 1,500 |
| ATLH | 175.25 | 176.99 | 174.25 | 174.99 | 6,900 |
| ATRL | 181.8 | 183.05 | 179.85 | 181.42 | 753,600 |
| ATRL-CAPR | 186.41 | 0 | 0 | 185.94 | 0 |
| ATRL-CFEB | 182.2 | 0 | 0 | 181.75 | 0 |
| ATRL-CMAR | 184.54 | 0 | 0 | 184.08 | 0 |
| ATRL-FEB | 182.17 | 183.02 | 180 | 181.81 | 373,500 |
| ATRL-MAR | 179.67 | 182.75 | 179.99 | 180.65 | 138,500 |
| BAFL | 18.5 | 18.64 | 18.2 | 18.51 | 1,588,000 |
| BAFL-CAPR | 18.97 | 0 | 0 | 18.97 | 0 |
| BAFL-CFEB | 18.54 | 0 | 0 | 18.54 | 0 |
| BAFL-CMAR | 18.78 | 0 | 0 | 18.78 | 0 |
| BAFL-FEB | 18.55 | 18.65 | 18.2 | 18.51 | 220,500 |
| BAFL-MAR | 18.55 | 18.7 | 18.7 | 18.7 | 5,000 |
| BAHL | 31.76 | 31.5 | 31.03 | 31.18 | 1,099,000 |
| BAHL-CAPR | 32.56 | 0 | 0 | 31.96 | 0 |
| BAHL-CFEB | 31.83 | 0 | 0 | 31.24 | 0 |
| BAHL-CMAR | 32.24 | 0 | 0 | 31.64 | 0 |
| BAPL | 11 | 11.5 | 11.11 | 11.46 | 10,500 |
| BATA | 1474 | 1440 | 1440 | 1440 | 50 |
| BCML | 29.5 | 30.39 | 29.5 | 30 | 2,000 |
| BERG | 23.54 | 23.7 | 23.04 | 23.15 | 91,000 |
| BGL | 6.28 | 6.4 | 6.01 | 6.01 | 11,500 |
| BIFO | 82 | 84 | 84 | 84 | 500 |
| BILF | 4.64 | 4.7 | 4 | 4.7 | 6,000 |
| BIPL | 8.24 | 8.68 | 8.22 | 8.57 | 326,000 |
| BNWM | 47.25 | 47.5 | 47.5 | 47.5 | 1,000 |
| BOK | 6.57 | 6.6 | 6.2 | 6.52 | 32,000 |
| BOP | 8.73 | 8.75 | 8.51 | 8.67 | 1,192,000 |
| BPBL | 7.63 | 8.14 | 7.05 | 8.1 | 13,500 |
| BPL | 39.88 | 40 | 39.5 | 39.96 | 10,500 |
| BROT | 3.22 | 3.25 | 3.24 | 3.24 | 6,000 |
| BRR | 3.55 | 3.58 | 3.5 | 3.58 | 26,500 |
| BUXL | 11 | 11.48 | 11.2 | 11.48 | 2,000 |
| BYCO | 14.09 | 14.05 | 13.76 | 13.81 | 3,866,000 |
| CENI | 13.93 | 14.5 | 14.5 | 14.5 | 1,000 |
| CEPB | 25.37 | 25.75 | 24.61 | 24.72 | 607,500 |
| CFL | 31.37 | 31 | 31 | 31 | 1,000 |
| CHBL | 2.9 | 2.98 | 2.8 | 2.93 | 6,000 |
| CHCC | 49.3 | 50.95 | 49.43 | 50.11 | 232,000 |
| CJPL | 2.02 | 1.9 | 1.65 | 1.73 | 4,000 |
| CLCPS | 1.14 | 1.1 | 1 | 1.05 | 93,500 |
| CLOV | 72.98 | 72.8 | 72.8 | 72.8 | 500 |
| CML | 5.24 | 5.3 | 5.05 | 5.08 | 697,500 |
| COLG | 1500 | 1500 | 1500 | 1500 | 550 |
| CPAL | 8.27 | 8.75 | 7.85 | 8 | 7,000 |
| CPL | 269.01 | 272 | 269 | 269 | 1,700 |
| CPMFI | 6.5 | 6.5 | 6.5 | 6.5 | 500 |
| CPPL | 35.5 | 35.76 | 35.45 | 35.51 | 38,500 |
| CRTM | 18.02 | 18.03 | 17.6 | 17.65 | 62,000 |
| CSAP | 39.34 | 38.55 | 37.38 | 37.4 | 255,500 |
| CSM | 1.88 | 1.85 | 1.7 | 1.82 | 30,500 |
| CSUML | 6.02 | 6.45 | 6 | 6.17 | 341,500 |
| CYAN | 55 | 56.75 | 54.5 | 56.08 | 28,000 |
| DAAG | 5.89 | 5.45 | 4.99 | 5.22 | 3,500 |
| DADX | 41.3 | 41.4 | 39.3 | 40.35 | 24,000 |
| DAWH | 35.76 | 37.4 | 35.76 | 36.98 | 1,213,500 |
| DBCI | 2.39 | 2.83 | 2.45 | 2.52 | 96,500 |
| DCH | 2.91 | 2.98 | 2.75 | 2.8 | 192,000 |
| DCL | 5.05 | 5.23 | 5.01 | 5.08 | 1,218,000 |
| DEL | 2.4 | 2.4 | 2.3 | 2.3 | 7,000 |
| DFML | 2.65 | 2.7 | 2.56 | 2.59 | 214,500 |
| DFSM | 3.73 | 3.91 | 3.65 | 3.68 | 151,000 |
| DGKC | 57.89 | 60.78 | 57.85 | 60.77 | 10,548,000 |
| DGKC-CAPR | 59.36 | 0 | 0 | 62.28 | 0 |
| DGKC-CFEB | 58.02 | 0 | 0 | 60.88 | 0 |
| DGKC-CMAR | 58.76 | 0 | 0 | 61.66 | 0 |
| DGKC-FEB | 57.95 | 60.84 | 57.89 | 60.76 | 4,713,000 |
| DGKC-MAR | 57.95 | 60.84 | 58.69 | 60.84 | 4,147,500 |
| DINT | 47.07 | 49.42 | 47 | 48.55 | 68,000 |
| DKTM | 4.15 | 5 | 4.9 | 5 | 3,500 |
| DNCC | 6.5 | 6.45 | 6.4 | 6.45 | 2,000 |
| DOL | 5.93 | 5.87 | 5.75 | 5.76 | 244,000 |
| DSFL | 2.34 | 2.33 | 2.25 | 2.28 | 192,500 |
| DSIL | 3.6 | 3.69 | 3.5 | 3.63 | 90,500 |
| DSL | 5.47 | 5.47 | 5.2 | 5.27 | 36,500 |
| DWSM | 3.06 | 3 | 2.91 | 2.96 | 36,000 |
| DYNO | 24.8 | 25.55 | 24.15 | 25.22 | 62,500 |
| ECOP | 7.29 | 7.2 | 7 | 7.05 | 20,500 |
| EFLTFC3 | 94.8214 | 0 | 0 | 94.8214 | 0 |
| EFOODS | 119.37 | 119.47 | 117.8 | 118.16 | 2,153,500 |
| EFUG | 84.2 | 88.41 | 82.2 | 88.04 | 148,000 |
| EFUL | 93.5 | 95.84 | 92.5 | 94.94 | 19,000 |
| ELCM | 34.5 | 33 | 33 | 33 | 500 |
| ELSM | 54.5 | 55.5 | 52.3 | 55.5 | 1,500 |
| EMCO | 3.5 | 3.67 | 3 | 3.1 | 203,000 |
| ENGRO | 94.44 | 99.16 | 94.97 | 99.16 | 13,017,500 |
| ENGRO-CAPR | 96.83 | 0 | 0 | 101.63 | 0 |
| ENGRO-CFEB | 94.65 | 0 | 0 | 99.34 | 0 |
| ENGRO-CMAR | 95.86 | 0 | 0 | 100.61 | 0 |
| ENGRO-FEB | 94.66 | 99.39 | 94.6 | 99.39 | 4,691,000 |
| ENGRO-MAR | 94.66 | 99.39 | 96.5 | 99.39 | 806,500 |
| ENGROTFC | 100.5142 | 0 | 0 | 100.5142 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 10.39 | 10.74 | 10.2 | 10.51 | 2,408,500 |
| ESBL | 3.69 | 4 | 4 | 4 | 500 |
| EXIDE | 313.65 | 318.49 | 314.55 | 315.64 | 700 |
| FABL | 10.4 | 10.47 | 10.27 | 10.4 | 39,000 |
| FASM | 79 | 75.5 | 75.5 | 79 | 2,000 |
| FATIMA | 25.2 | 25.29 | 24.93 | 24.97 | 6,170,000 |
| FCCL | 7.99 | 8.24 | 7.98 | 8.05 | 17,631,000 |
| FCCL-MAR | 7.99 | 8.4 | 8.1 | 8.16 | 208,000 |
| FCIBL | 3.4 | 3.9 | 3.12 | 3.3 | 2,000 |
| FCSC | 4.07 | 4.24 | 4.05 | 4.13 | 302,000 |
| FDIBL | 2 | 2 | 1.9 | 1.9 | 15,000 |
| FDMF | 6.82 | 6.85 | 6.8 | 6.8 | 372,500 |
| FECM | 3.85 | 3.1 | 3.1 | 3.1 | 5,000 |
| FECTC | 35.31 | 36.1 | 35.2 | 35.62 | 126,500 |
| FEM | 3.13 | 3.22 | 2.9 | 3.15 | 3,500 |
| FEROZ | 75.2 | 75 | 75 | 75.2 | 1,500 |
| FFBL | 39.07 | 39.25 | 39 | 39 | 969,000 |
| FFBL-CAPR | 40.06 | 0 | 0 | 39.97 | 0 |
| FFBL-CFEB | 39.16 | 0 | 0 | 39.07 | 0 |
| FFBL-CMAR | 39.66 | 0 | 0 | 39.57 | 0 |
| FFBL-FEB | 39.1 | 39.35 | 39 | 39.04 | 103,000 |
| FFBL-MAR | 36.85 | 37.69 | 37.1 | 37.24 | 128,500 |
| FFC | 119.75 | 120.19 | 119.5 | 119.75 | 897,500 |
| FFC-CAPR | 122.78 | 0 | 0 | 122.73 | 0 |
| FFC-CFEB | 120.01 | 0 | 0 | 119.97 | 0 |
| FFC-CMAR | 121.55 | 0 | 0 | 121.5 | 0 |
| FFC-FEB | 120 | 120.01 | 119.61 | 120 | 67,500 |
| FFC-MAR | 115 | 116.7 | 116.1 | 116.12 | 146,500 |
| FFLM | 2.7 | 2.8 | 2.71 | 2.8 | 2,500 |
| FHAM | 8.85 | 9 | 8.9 | 8.9 | 6,000 |
| FHBM | 9.97 | 9.5 | 9.5 | 9.5 | 1,500 |
| FIBLM | 1.4 | 1.49 | 1.49 | 1.49 | 500 |
| FLYNG | 3.58 | 3.74 | 3.6 | 3.65 | 457,000 |
| FNBM | 5.98 | 5.97 | 5.9 | 5.97 | 1,500 |
| FNEL | 2.82 | 2.9 | 2.61 | 2.78 | 56,500 |
| FPJM | 2.88 | 2.6 | 2.5 | 2.5 | 46,000 |
| FRSM | 24 | 24 | 24 | 24 | 1,000 |
| FTSM | 1.5 | 1.6 | 1.58 | 1.58 | 12,000 |
| GAIL | 3.89 | 3.84 | 3.33 | 3.84 | 1,500 |
| GAMON | 3.95 | 4.45 | 4 | 4.41 | 204,500 |
| GASF | 6.62 | 7.19 | 6.6 | 7.05 | 374,000 |
| GATM | 23.5 | 23.4 | 22.4 | 23.15 | 12,000 |
| GGL | 25.25 | 26 | 25.1 | 25.51 | 635,500 |
| GHGL | 70 | 69.9 | 68.5 | 69 | 29,000 |
| GHNI | 15.4 | 15.7 | 15.35 | 15.69 | 33,500 |
| GHNL | 5.91 | 5.9 | 5.61 | 5.9 | 35,000 |
| GLAXO | 77.02 | 78.44 | 75.86 | 77.14 | 529,500 |
| GLPL | 143 | 135.85 | 135.85 | 135.85 | 500 |
| GRAYS | 47 | 47.97 | 47.97 | 47.97 | 500 |
| GTYR | 31.1 | 31.7 | 31 | 31.1 | 62,000 |
| GWLC | 10.5 | 10.59 | 10.4 | 10.49 | 21,000 |
| HABSM | 23.22 | 23.24 | 22.8 | 23 | 54,500 |
| HADC | 2.3 | 2.3 | 2.15 | 2.15 | 8,500 |
| HAL | 24.81 | 25.65 | 24.4 | 24.4 | 10,500 |
| HBL | 116.93 | 116.99 | 116 | 116.7 | 29,000 |
| HCAR | 29.11 | 30.56 | 29.9 | 30.56 | 889,000 |
| HICL | 13.7 | 14.15 | 13.6 | 13.95 | 162,000 |
| HINOON | 49.67 | 52.15 | 49 | 51.89 | 46,000 |
| HIRAT | 13.7 | 13.74 | 13.4 | 13.74 | 2,000 |
| HMB | 18.25 | 18.54 | 18.14 | 18.26 | 24,500 |
| HMIM | 3.12 | 2.82 | 2.82 | 2.82 | 500 |
| HUBC | 50.66 | 51.2 | 50.4 | 51.08 | 1,189,500 |
| HUBC-CAPR | 51.94 | 0 | 0 | 52.35 | 0 |
| HUBC-CFEB | 50.77 | 0 | 0 | 51.17 | 0 |
| HUBC-CMAR | 51.42 | 0 | 0 | 51.83 | 0 |
| HUBC-FEB | 50.79 | 51 | 50.7 | 50.95 | 4,500 |
| HUBC-MAR | 50.79 | 50.79 | 50.79 | 51.85 | 0 |
| HUSS | 21.25 | 22.3 | 22.3 | 22.3 | 500 |
| HWQS | 10.35 | 9.35 | 9.35 | 9.35 | 4,000 |
| IBFL | 51 | 50.49 | 49.3 | 50.49 | 1,500 |
| IBLHL | 25.5 | 26.5 | 25.13 | 26.31 | 5,000 |
| ICI | 143.23 | 145 | 142.2 | 143.57 | 13,700 |
| ICIBL | 1.5 | 1.6 | 1.48 | 1.5 | 135,500 |
| IDEN | 4.6 | 4.4 | 4.4 | 4.4 | 4,500 |
| IDYM | 519.5 | 494 | 493.53 | 493.53 | 200 |
| IFSL | 16.45 | 16.5 | 16 | 16.4 | 16,500 |
| IGIBL | 2.04 | 2.15 | 2 | 2.07 | 271,000 |
| IGIIL | 107 | 104.63 | 102.5 | 103.5 | 8,500 |
| INDU | 314.08 | 316 | 310.5 | 312.13 | 1,700 |
| INIL | 31.49 | 31.7 | 31.05 | 31.44 | 101,000 |
| ISL | 12.24 | 12 | 11.95 | 12 | 3,500 |
| ISTM | 16.2 | 16.98 | 16 | 16.72 | 15,500 |
| JDMT | 41.47 | 40 | 40 | 40 | 1,000 |
| JDWS | 96.49 | 96.75 | 93.5 | 94.83 | 1,300 |
| JGICL | 66.47 | 67.1 | 66.1 | 67 | 9,500 |
| JKSM | 21.65 | 22.7 | 22.7 | 22.7 | 500 |
| JOPP | 9.51 | 9.81 | 9.6 | 9.8 | 1,500 |
| JPGL | 1.79 | 1.79 | 1.65 | 1.66 | 214,000 |
| JSBL | 5.92 | 6.03 | 5.85 | 5.89 | 1,043,500 |
| JSCL | 17.77 | 18.18 | 17.53 | 18.01 | 14,354,500 |
| JSGCL | 38.01 | 38.99 | 38 | 38.4 | 4,000 |
| JSGF | 9.35 | 9.6 | 9.39 | 9.39 | 621,500 |
| JSIL | 8.54 | 8.95 | 8.41 | 8.74 | 1,211,000 |
| JSVFL | 10.2 | 10.3 | 9.81 | 10.21 | 38,500 |
| KAPCO | 54.38 | 54.5 | 53.8 | 54.22 | 201,500 |
| KAPCO-MAR | 54.38 | 54.38 | 54.38 | 55.03 | 0 |
| KASBB | 2.31 | 2.3 | 2.23 | 2.26 | 15,000 |
| KASBSL | 5.12 | 5.04 | 4.7 | 5 | 47,000 |
| KCL | 8.75 | 8.51 | 8.51 | 8.51 | 2,000 |
| KESC | 5.88 | 5.98 | 5.77 | 5.86 | 1,062,500 |
| KESCTFC1 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
| KML | 15 | 15.5 | 15.4 | 15.4 | 2,500 |
| KOHC | 78.65 | 80 | 78.02 | 79.16 | 114,500 |
| KOHE | 24.25 | 25.2 | 24 | 24.8 | 739,000 |
| KOHP | 3.1 | 3.1 | 3 | 3.1 | 9,500 |
| KOHS | 5 | 4.35 | 4.35 | 4.35 | 6,000 |
| KOIL | 3.08 | 3.04 | 2.9 | 2.99 | 122,000 |
| KSE30-FEB | 14513 | 14660 | 14599 | 14634 | 65 |
| KTML | 16.76 | 16.99 | 16.4 | 16.46 | 250,500 |
| LEUL | 4.75 | 4.4 | 4.4 | 4.75 | 500 |
| LINDE | 155.5 | 155.5 | 153 | 155.5 | 600 |
| LMSM | 3.91 | 3.5 | 3.5 | 3.5 | 1,000 |
| LOTPTA | 7.6 | 7.67 | 7.5 | 7.57 | 1,975,000 |
| LOTPTA-FEB | 7.67 | 7.69 | 7.51 | 7.61 | 107,500 |
| LOTPTA-MAR | 7.67 | 7.63 | 7.63 | 7.63 | 500 |
| LPCL | 5.38 | 5.44 | 5.3 | 5.33 | 1,603,000 |
| LUCK | 162.93 | 165.69 | 161.25 | 165 | 1,507,700 |
| LUCK-CAPR | 167.06 | 0 | 0 | 169.11 | 0 |
| LUCK-CFEB | 163.29 | 0 | 0 | 165.3 | 0 |
| LUCK-CMAR | 165.38 | 0 | 0 | 167.42 | 0 |
| LUCK-FEB | 163.48 | 165.84 | 162 | 165.29 | 190,500 |
| LUCK-MAR | 163.48 | 166.7 | 164.1 | 166.07 | 88,000 |
| MACFL | 25.5 | 26.05 | 25.5 | 26 | 14,500 |
| MARI | 97.88 | 97.99 | 96.99 | 97.66 | 59,000 |
| MBF | 11.4 | 11.4 | 11.22 | 11.4 | 40,000 |
| MCB | 214.61 | 216.25 | 214 | 214.82 | 292,100 |
| MCB-CAPR | 220.05 | 0 | 0 | 220.17 | 0 |
| MCB-CFEB | 215.08 | 0 | 0 | 215.21 | 0 |
| MCB-CMAR | 217.84 | 0 | 0 | 217.97 | 0 |
| MCB-FEB | 215.21 | 216.4 | 214.5 | 216.08 | 13,000 |
| MCB-MAR | 192.92 | 195.75 | 192.92 | 195.75 | 0 |
| MDTL | 5.13 | 5.24 | 4.9 | 5.04 | 4,000 |
| MEBL | 28.28 | 28.88 | 28.88 | 28.88 | 500 |
| MEHT | 92.7 | 97.33 | 97.33 | 97.33 | 500 |
| MIRKS | 36.87 | 38.71 | 37.4 | 38.71 | 9,500 |
| MLCF | 17.65 | 18.25 | 17.5 | 17.84 | 11,275,500 |
| MODAM | 1.4 | 1.3 | 1.21 | 1.27 | 50,500 |
| MQTM | 21.4 | 21 | 20.5 | 20.65 | 29,500 |
| MRNS | 43.95 | 45 | 42.5 | 45 | 5,000 |
| MSOT | 28.3 | 28.9 | 28.9 | 28.9 | 500 |
| MTL | 625.81 | 626 | 622 | 624.19 | 89,800 |
| MUREB | 133.57 | 135 | 133.5 | 135 | 500 |
| MWMP | 3.29 | 3.15 | 3.15 | 3.15 | 500 |
| MZSM | 4.2 | 4.2 | 4.11 | 4.2 | 16,000 |
| NATF | 334.38 | 336.9 | 325.55 | 326.37 | 3,900 |
| NBF | 5.25 | 5.25 | 5.24 | 5.25 | 27,000 |
| NBP | 52.99 | 54.2 | 52.5 | 53.64 | 4,380,500 |
| NBP-CAPR | 54.33 | 0 | 0 | 54.98 | 0 |
| NBP-CFEB | 53.11 | 0 | 0 | 53.74 | 0 |
| NBP-CMAR | 53.79 | 0 | 0 | 54.43 | 0 |
| NBP-FEB | 53.04 | 54.3 | 52.56 | 53.84 | 1,264,500 |
| NBP-MAR | 53.04 | 54.65 | 53.1 | 54.35 | 558,500 |
| NCL | 43.58 | 44.75 | 42.7 | 44.5 | 2,151,000 |
| NCL-MAR | 43.58 | 45.2 | 44.88 | 45.11 | 238,000 |
| NCPL | 26.01 | 27 | 26 | 26.27 | 1,137,500 |
| NETSOL | 22.64 | 23.77 | 22.63 | 23.77 | 1,997,000 |
| NETSOL-MAR | 22.64 | 23.77 | 23.77 | 23.77 | 16,000 |
| NEXT | 6.39 | 6.2 | 5.65 | 6.11 | 21,500 |
| NIB | 2.73 | 2.96 | 2.62 | 2.88 | 19,832,500 |
| NIBTFC | 99.9412 | 0 | 0 | 99.9412 | 0 |
| NICL | 3.56 | 3.65 | 3.5 | 3.53 | 384,000 |
| NML | 67.46 | 69 | 67.05 | 68.71 | 5,390,000 |
| NML-CAPR | 69.17 | 0 | 0 | 70.42 | 0 |
| NML-CFEB | 67.61 | 0 | 0 | 68.84 | 0 |
| NML-CMAR | 68.48 | 0 | 0 | 69.72 | 0 |
| NML-FEB | 67.59 | 69.1 | 67.02 | 68.85 | 1,341,500 |
| NML-MAR | 67.59 | 69.79 | 67.9 | 69.64 | 446,000 |
| NONS | 25 | 24.25 | 24.25 | 24.25 | 1,000 |
| NPL | 23.58 | 24.5 | 23 | 23.03 | 2,682,000 |
| NRL | 201.46 | 203 | 201 | 201.57 | 42,900 |
| OGDC | 208.3 | 210.24 | 207 | 208.17 | 217,900 |
| OGDC-CAPR | 213.58 | 0 | 0 | 213.35 | 0 |
| OGDC-CFEB | 208.76 | 0 | 0 | 208.55 | 0 |
| OGDC-CMAR | 211.44 | 0 | 0 | 211.22 | 0 |
| OGDC-FEB | 207.13 | 209 | 206.49 | 208.57 | 32,500 |
| OGDC-MAR | 207.13 | 208.5 | 207 | 207.5 | 14,000 |
| OLPL | 15 | 15.49 | 15.01 | 15.01 | 4,500 |
| OLSM | 5.84 | 5.65 | 5.5 | 5.65 | 4,500 |
| OLTM | 8.2 | 8.7 | 8.7 | 8.7 | 500 |
| PACE | 3.93 | 4.37 | 3.93 | 4.32 | 26,601,500 |
| PAEL | 9.33 | 9.74 | 9.18 | 9.55 | 337,500 |
| PAKMI | 1.3 | 1.15 | 1.15 | 1.3 | 500,000 |
| PAKRI | 24.96 | 25 | 24.75 | 24.86 | 167,000 |
| PAKT | 83.47 | 83.6 | 81 | 81 | 2,500 |
| PASL | 2.93 | 3 | 2.87 | 2.89 | 380,500 |
| PCAL | 44 | 44 | 43 | 44 | 4,000 |
| PEF | 9.6 | 9.6 | 9.51 | 9.55 | 66,000 |
| PGCL | 159.69 | 164 | 158.01 | 161.01 | 700 |
| PGF | 16.48 | 16.58 | 16.32 | 16.54 | 197,000 |
| PIAA | 4.57 | 4.81 | 4.42 | 4.74 | 4,596,500 |
| PICT | 201.36 | 201 | 199.16 | 200.08 | 600 |
| PIF | 7.19 | 7.4 | 7.25 | 7.33 | 100,000 |
| PIL | 6.2 | 6.51 | 6.51 | 6.2 | 500 |
| PINL | 8.9 | 8.74 | 8.5 | 8.67 | 9,500 |
| PIOC | 17.66 | 18.35 | 17.4 | 17.97 | 1,831,500 |
| PKGI | 15.73 | 14.73 | 14.73 | 14.73 | 500 |
| PKGP | 21.73 | 22 | 21.35 | 21.83 | 343,000 |
| PKGS | 177 | 185.85 | 172.15 | 181.01 | 152,500 |
| PMI | 1.66 | 1.79 | 1.6 | 1.72 | 44,000 |
| PMPK | 184.59 | 176 | 175.37 | 175.59 | 1,300 |
| PMTFC6 | 99.5579 | 0 | 0 | 99.5579 | 0 |
| PNGRS | 3.2 | 3.02 | 3 | 3 | 5,000 |
| PNSC | 37.62 | 38.4 | 36.22 | 36.49 | 153,500 |
| POL | 478.63 | 479.89 | 476.5 | 477.36 | 35,800 |
| POL-CAPR | 490.75 | 0 | 0 | 489.24 | 0 |
| POL-CFEB | 479.68 | 0 | 0 | 478.23 | 0 |
| POL-CMAR | 485.83 | 0 | 0 | 484.35 | 0 |
| POL-FEB | 479.58 | 480.01 | 477 | 477.62 | 24,500 |
| POL-MAR | 459.58 | 465 | 460 | 460 | 8,500 |
| POML | 44.26 | 44.34 | 44.34 | 44.34 | 0 |
| PPL | 182.5 | 184.1 | 181.8 | 183.08 | 728,400 |
| PPL-CAPR | 187.12 | 0 | 0 | 187.64 | 0 |
| PPL-CFEB | 182.9 | 0 | 0 | 183.42 | 0 |
| PPL-CMAR | 185.25 | 0 | 0 | 185.76 | 0 |
| PPL-FEB | 182.33 | 184.25 | 181.61 | 183.37 | 159,000 |
| PPL-MAR | 177.33 | 182.5 | 179 | 180.11 | 77,500 |
| PPP | 40.7 | 40.9 | 40.11 | 40.9 | 1,500 |
| PRL | 90.45 | 94.5 | 90.12 | 91.79 | 353,000 |
| PSEL | 182.09 | 189.95 | 187.5 | 187.5 | 1,200 |
| PSMC | 99.56 | 99 | 97 | 97.92 | 13,000 |
| PSO | 235.15 | 236.9 | 233.5 | 235.79 | 757,200 |
| PSO-CAPR | 241.11 | 0 | 0 | 241.66 | 0 |
| PSO-CFEB | 235.67 | 0 | 0 | 236.22 | 0 |
| PSO-CMAR | 238.69 | 0 | 0 | 239.24 | 0 |
| PSO-FEB | 235.66 | 237.1 | 233.9 | 236.4 | 87,000 |
| PSO-MAR | 235.66 | 238 | 237 | 237.48 | 11,500 |
| PSYL | 17.25 | 16.99 | 16.25 | 16.74 | 2,000 |
| PTC | 21.95 | 23.04 | 22.11 | 22.77 | 29,234,500 |
| PTC-CAPR | 22.51 | 0 | 0 | 23.34 | 0 |
| PTC-CFEB | 22 | 0 | 0 | 22.81 | 0 |
| PTC-CMAR | 22.28 | 0 | 0 | 23.1 | 0 |
| PTC-FEB | 22.01 | 22.99 | 22.06 | 22.77 | 7,663,000 |
| PTC-MAR | 22.01 | 23.11 | 22.4 | 22.99 | 932,500 |
| QUICE | 8.68 | 9 | 8.59 | 8.79 | 378,000 |
| RAVT | 3 | 2.9 | 2.8 | 2.8 | 39,000 |
| RCML | 53 | 55 | 55 | 55 | 500 |
| REDCO | 4.5 | 4.5 | 4.25 | 4.5 | 6,000 |
| REST | 22.02 | 23.12 | 23.12 | 23.12 | 1,000 |
| REWM | 21.25 | 21 | 21 | 21 | 1,000 |
| RICL | 10.35 | 10 | 10 | 10 | 1,500 |
| RUBY | 4.75 | 4.2 | 4 | 4 | 6,000 |
| SAIF | 23.84 | 24 | 23.6 | 23.9 | 59,500 |
| SAPL | 351.25 | 355 | 355 | 355 | 200 |
| SARC | 7 | 7.44 | 7 | 7.15 | 2,000 |
| SAZEW | 18.29 | 17.92 | 17.29 | 17.44 | 69,500 |
| SBL | 2.79 | 2.8 | 2.8 | 2.8 | 25,000 |
| SCBPL | 14.23 | 14.17 | 14.05 | 14.17 | 5,500 |
| SCL | 137 | 143.85 | 143.85 | 137 | 200 |
| SCLL | 5.9 | 5.78 | 5.78 | 5.78 | 500 |
| SEARL | 45.38 | 45.3 | 45 | 45.01 | 9,500 |
| SEPCO | 1.52 | 1.57 | 1.44 | 1.48 | 323,500 |
| SFAT | 9.9 | 10.8 | 10.8 | 10.8 | 1,500 |
| SGML | 16.92 | 17 | 16 | 16.55 | 87,500 |
| SGPL | 2.94 | 2.95 | 2.79 | 2.8 | 12,500 |
| SHCI | 3.7 | 3.22 | 3.21 | 3.21 | 4,500 |
| SHEL | 140.11 | 139.99 | 137 | 138.42 | 12,600 |
| SHJS | 64.2 | 65 | 65 | 65 | 500 |
| SIBL | 3.65 | 3.45 | 3 | 3.03 | 23,000 |
| SIEM | 604.37 | 608.99 | 600 | 600 | 1,550 |
| SILK | 2.32 | 2.36 | 2.25 | 2.29 | 1,037,500 |
| SING | 18.39 | 17.5 | 17.5 | 17.5 | 1,000 |
| SITC | 188.63 | 190.88 | 187 | 190 | 2,200 |
| SKFL | 9.9 | 9.9 | 9.11 | 9.48 | 124,500 |
| SLCL | 4 | 4.1 | 4.05 | 4.05 | 8,500 |
| SLYT | 37 | 37.9 | 35.15 | 35.15 | 67,000 |
| SMBL | 2.65 | 2.8 | 2.65 | 2.72 | 624,500 |
| SMCPL | 8.43 | 9 | 8.5 | 8.5 | 3,500 |
| SMTM | 6.85 | 6.99 | 6.6 | 6.6 | 3,500 |
| SNBL | 6.73 | 6.75 | 6.61 | 6.69 | 60,500 |
| SNGP | 24.58 | 24.4 | 23.36 | 23.36 | 7,063,000 |
| SPL | 12.52 | 12.69 | 12.25 | 12.36 | 408,000 |
| SPLC | 2.95 | 3 | 2.9 | 2.9 | 12,000 |
| SRVI | 168.61 | 170 | 167 | 169 | 300 |
| SSGC | 19.03 | 19.26 | 18.03 | 18.03 | 4,248,500 |
| SSIC | 7.76 | 7.75 | 7.5 | 7.5 | 11,000 |
| SSML | 8.75 | 9.23 | 8.85 | 8.9 | 214,500 |
| STCL | 9 | 9.98 | 9.07 | 9.07 | 6,500 |
| STJT | 34.58 | 36.3 | 32.9 | 35 | 33,500 |
| STPL | 8.45 | 8.7 | 8.4 | 8.5 | 17,500 |
| SURC | 67.22 | 67.2 | 67 | 67.05 | 5,500 |
| TATM | 31 | 31 | 30.5 | 30.83 | 1,500 |
| TDIL | 10.3 | 10.09 | 9.5 | 10.09 | 1,500 |
| TELE | 5.49 | 5.82 | 5.28 | 5.56 | 17,122,500 |
| TGL | 20.66 | 20.66 | 20.02 | 20.2 | 347,500 |
| THALL | 102.72 | 103 | 103 | 103 | 1,000 |
| TOWL | 7 | 6.51 | 6.51 | 6.51 | 500 |
| TPL | 7.27 | 7.35 | 7.2 | 7.29 | 6,500 |
| TREET | 60.96 | 62.3 | 60.8 | 60.99 | 40,000 |
| TREI | 2.2 | 2.25 | 2.25 | 2.25 | 1,000 |
| TRG | 8.29 | 8.3 | 7.92 | 8.01 | 3,009,000 |
| TRIBL | 2.68 | 2.61 | 2.61 | 2.61 | 1,000 |
| TRIPF | 183 | 185.9 | 184 | 184.95 | 4,300 |
| TRPOL | 2.1 | 1.96 | 1.95 | 1.95 | 9,500 |
| TRSM | 4.45 | 3.47 | 3.46 | 3.46 | 1,000 |
| TSML | 78.35 | 78.5 | 78.5 | 78.5 | 500 |
| TSPL | 1.54 | 1.65 | 1.51 | 1.57 | 67,500 |
| UBDL | 24.53 | 23.5 | 23.5 | 23.5 | 500 |
| UBL | 93.27 | 94.25 | 93 | 93.74 | 551,000 |
| UBL-CAPR | 95.63 | 0 | 0 | 96.07 | 0 |
| UBL-CFEB | 93.48 | 0 | 0 | 93.91 | 0 |
| UBL-CMAR | 94.67 | 0 | 0 | 95.11 | 0 |
| UBL-FEB | 93.57 | 94.4 | 92.25 | 94.07 | 52,000 |
| UBL-MAR | 93.57 | 95.3 | 94.74 | 94.98 | 4,000 |
| UBLTFC4 | 102.1 | 0 | 0 | 102.1 | 0 |
| ULEVER | 10300 | 10400 | 10200 | 10400 | 940 |
| UVIC | 4.75 | 4.55 | 4.55 | 4.55 | 500 |
| WAHN | 45 | 45 | 44.55 | 45 | 3,500 |
| WTCL | 3.84 | 3.91 | 3.7 | 3.74 | 6,147,000 |
| WTL | 3.55 | 3.6 | 3.39 | 3.41 | 7,457,500 |
| YOUW | 3.38 | 3.6 | 2.91 | 3.01 | 130,500 |
| ZAHT | 14.25 | 14.9 | 14 | 14.7 | 7,000 |
| ZTL | 5.5 | 5.5 | 5.2 | 5.5 | 2,000 |
KSE EOD Daily Share Price Data - 18/02/2013
No comments:
Post a Comment