| For: February 19, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 5.97 | 6.35 | 5.95 | 6.07 | 694,500 |
| AATM | 3.31 | 3.05 | 3 | 3 | 3,000 |
| ABL | 69.76 | 70 | 68.5 | 68.51 | 83,000 |
| ABOT | 220.01 | 221.5 | 220 | 221.5 | 2,800 |
| ACPL | 102.13 | 102.5 | 102 | 102.41 | 12,000 |
| ADMM | 27.9 | 28.8 | 28.8 | 28.8 | 3,500 |
| ADOS | 20.21 | 20.25 | 19.5 | 20.25 | 3,500 |
| AGIL | 83 | 82 | 78.85 | 78.85 | 20,000 |
| AGL | 12 | 12.9 | 12.25 | 12.61 | 391,500 |
| AGTL | 230.68 | 232.9 | 228.1 | 230.56 | 5,600 |
| AHCL | 24.49 | 24.9 | 24 | 24.11 | 867,000 |
| AHCL-CAPR | 25.1 | 0 | 0 | 24.7 | 0 |
| AHCL-CFEB | 24.53 | 0 | 0 | 24.14 | 0 |
| AHCL-CMAR | 24.85 | 0 | 0 | 24.45 | 0 |
| AHCL-FEB | 24.52 | 24.5 | 24.1 | 24.15 | 25,500 |
| AHCL-MAR | 24.75 | 25 | 24.35 | 24.4 | 54,000 |
| AHI | 15.3 | 15.05 | 14.87 | 14.97 | 106,500 |
| AHL | 37.4 | 37.85 | 37 | 37.17 | 37,500 |
| AICL | 70.46 | 71.8 | 69.5 | 70.87 | 2,607,000 |
| AICL-CAPR | 72.21 | 0 | 0 | 72.59 | 0 |
| AICL-CFEB | 70.59 | 0 | 0 | 70.97 | 0 |
| AICL-CMAR | 71.49 | 0 | 0 | 71.87 | 0 |
| AICL-FEB | 70.57 | 71.7 | 69.55 | 70.91 | 191,000 |
| AICL-MAR | 71.5 | 72.1 | 70.5 | 70.75 | 215,000 |
| AKBL | 19.03 | 19.15 | 18.42 | 18.62 | 3,241,500 |
| AKBL-CAPR | 19.5 | 0 | 0 | 19.07 | 0 |
| AKBL-CFEB | 19.06 | 0 | 0 | 18.65 | 0 |
| AKBL-CMAR | 19.31 | 0 | 0 | 18.88 | 0 |
| AKBL-FEB | 19.04 | 19 | 18.46 | 18.69 | 323,000 |
| AKBL-MAR | 19.05 | 18.91 | 18.75 | 18.8 | 84,500 |
| AKDCL | 53.5 | 56.17 | 56.15 | 56.17 | 2,000 |
| AKZO | 79.55 | 79.49 | 78 | 78.44 | 12,800 |
| ALNRS | 33.14 | 34 | 31.6 | 31.6 | 1,000 |
| ALQT | 12.9 | 13 | 13 | 13 | 0 |
| ALTN | 9.85 | 9.65 | 9.6 | 9.65 | 3,500 |
| AMBL | 12.74 | 11.74 | 11.74 | 12.74 | 5,000 |
| AMTEX | 2.92 | 3.04 | 2.7 | 2.88 | 477,500 |
| ANL | 7.75 | 7.95 | 7.61 | 7.73 | 2,733,000 |
| APL | 493.08 | 493 | 489.1 | 489.82 | 9,500 |
| ASHT | 14.1 | 14 | 14 | 14 | 500 |
| ASL | 9.7 | 10.2 | 9.64 | 9.64 | 8,000 |
| ASLPS | 9.16 | 9.22 | 9 | 9.2 | 12,000 |
| ATBA | 257 | 257.9 | 251.98 | 253 | 1,200 |
| ATFF | 10 | 10 | 9.51 | 10 | 3,500 |
| ATIL | 48.89 | 48.9 | 48 | 48.9 | 2,000 |
| ATLH | 174.99 | 174.3 | 174.25 | 174.25 | 400 |
| ATRL | 181.42 | 184 | 180.4 | 182.01 | 2,498,500 |
| ATRL-CAPR | 185.94 | 0 | 0 | 186.43 | 0 |
| ATRL-CFEB | 181.75 | 0 | 0 | 182.27 | 0 |
| ATRL-CMAR | 184.08 | 0 | 0 | 184.58 | 0 |
| ATRL-FEB | 181.81 | 184 | 180.6 | 182.07 | 1,010,500 |
| ATRL-MAR | 180.65 | 183.3 | 179.8 | 181.33 | 270,500 |
| BAFL | 18.51 | 18.67 | 18.35 | 18.42 | 644,500 |
| BAFL-CAPR | 18.97 | 0 | 0 | 18.87 | 0 |
| BAFL-CFEB | 18.54 | 0 | 0 | 18.45 | 0 |
| BAFL-CMAR | 18.78 | 0 | 0 | 18.68 | 0 |
| BAFL-FEB | 18.51 | 18.65 | 18.4 | 18.55 | 217,000 |
| BAFL-MAR | 18.7 | 19.44 | 18.7 | 18.7 | 121,500 |
| BAHL | 31.18 | 31.5 | 31 | 31.22 | 299,500 |
| BAHL-CAPR | 31.96 | 0 | 0 | 31.98 | 0 |
| BAHL-CFEB | 31.24 | 0 | 0 | 31.27 | 0 |
| BAHL-CMAR | 31.64 | 0 | 0 | 31.66 | 0 |
| BAPL | 11.46 | 11.15 | 11.07 | 11.15 | 1,000 |
| BATA | 1440 | 1470 | 1470 | 1440 | 50 |
| BCL | 38.35 | 38 | 38 | 38 | 1,000 |
| BCML | 30 | 30.45 | 29.9 | 30.13 | 4,500 |
| BERG | 23.15 | 23.88 | 23.02 | 23.48 | 124,000 |
| BGL | 6.01 | 6.4 | 6 | 6.35 | 12,500 |
| BHAT | 269.85 | 277.99 | 277.99 | 269.85 | 100 |
| BILF | 4.7 | 4.5 | 4.03 | 4.27 | 2,500 |
| BIPL | 8.57 | 8.59 | 8.32 | 8.35 | 58,500 |
| BNWM | 47.5 | 49.87 | 48.95 | 49.87 | 13,000 |
| BOK | 6.52 | 6.6 | 6.41 | 6.42 | 6,500 |
| BOP | 8.67 | 8.74 | 8.52 | 8.54 | 858,500 |
| BPBL | 8.1 | 7.98 | 7.31 | 7.59 | 2,500 |
| BPL | 39.96 | 40.25 | 39.8 | 39.96 | 110,000 |
| BROT | 3.24 | 3.22 | 3.22 | 3.22 | 500 |
| BRR | 3.58 | 3.46 | 3.45 | 3.46 | 31,500 |
| BTL | 116.5 | 113 | 113 | 113 | 500 |
| BUXL | 11.48 | 11 | 10.8 | 10.8 | 4,000 |
| BWHL | 31.6 | 30.4 | 30.4 | 30.4 | 1,500 |
| BYCO | 13.81 | 13.88 | 13.02 | 13.27 | 6,612,000 |
| CENI | 14.5 | 14.2 | 13.8 | 14.2 | 7,500 |
| CEPB | 24.72 | 24.9 | 23.8 | 23.89 | 142,500 |
| CFL | 31 | 30 | 29.45 | 29.45 | 9,500 |
| CHBL | 2.93 | 3.05 | 2.76 | 2.9 | 8,500 |
| CHCC | 50.11 | 52.54 | 49.77 | 51.58 | 2,292,500 |
| CLCPS | 1.05 | 1.09 | 1.01 | 1.01 | 15,000 |
| CLOV | 72.8 | 73.99 | 70.05 | 71.25 | 4,500 |
| CML | 5.08 | 5.2 | 4.93 | 4.96 | 420,000 |
| COLG | 1500 | 1500 | 1500 | 1500 | 200 |
| CPAL | 8 | 7.85 | 7.4 | 7.57 | 9,500 |
| CPL | 269 | 270.01 | 269.03 | 269.07 | 3,500 |
| CPMFI | 6.5 | 6.5 | 6.5 | 6.5 | 500 |
| CPPL | 35.51 | 36 | 35 | 35 | 13,000 |
| CRTM | 17.65 | 17.8 | 17.5 | 17.74 | 19,000 |
| CSAP | 37.4 | 38 | 37.5 | 37.5 | 29,000 |
| CSIL | 7.6965 | 7.6832 | 7.6832 | 7.6832 | 0 |
| CSM | 1.82 | 1.8 | 1.8 | 1.82 | 500 |
| CSUML | 6.17 | 6.4 | 6.05 | 6.06 | 174,500 |
| CYAN | 56.08 | 56.99 | 55.31 | 55.5 | 24,500 |
| DADX | 40.35 | 41 | 41 | 41 | 500 |
| DAWH | 36.98 | 37.74 | 36.49 | 36.94 | 1,135,000 |
| DBCI | 2.52 | 2.52 | 2.4 | 2.41 | 16,500 |
| DCH | 2.8 | 2.9 | 2.8 | 2.8 | 119,000 |
| DCL | 5.08 | 5.42 | 5 | 5.2 | 3,889,000 |
| DEL | 2.3 | 2.43 | 2.12 | 2.2 | 16,000 |
| DFML | 2.59 | 2.7 | 2.54 | 2.56 | 94,000 |
| DFSM | 3.68 | 3.9 | 3.6 | 3.7 | 177,000 |
| DGKC | 60.77 | 61.5 | 59.41 | 59.66 | 5,038,500 |
| DGKC-CAPR | 62.28 | 0 | 0 | 61.11 | 0 |
| DGKC-CFEB | 60.88 | 0 | 0 | 59.75 | 0 |
| DGKC-CMAR | 61.66 | 0 | 0 | 60.5 | 0 |
| DGKC-FEB | 60.76 | 61.4 | 59.5 | 59.67 | 2,373,500 |
| DGKC-MAR | 60.84 | 61.98 | 60.11 | 60.27 | 1,030,000 |
| DINT | 48.55 | 49.5 | 49 | 49 | 1,500 |
| DKTM | 5 | 5.5 | 4.5 | 5.12 | 9,500 |
| DLL | 43.4 | 43.5 | 41.25 | 43.5 | 4,500 |
| DNCC | 6.45 | 6.25 | 5.75 | 6.16 | 13,000 |
| DOL | 5.76 | 5.89 | 5.6 | 5.67 | 540,500 |
| DSFL | 2.28 | 2.3 | 2.22 | 2.23 | 480,500 |
| DSIL | 3.63 | 3.69 | 3.53 | 3.6 | 76,500 |
| DSL | 5.27 | 5.4 | 5.17 | 5.21 | 28,000 |
| DWAE | 2.8 | 2.65 | 2.65 | 2.65 | 7,500 |
| DWSM | 2.96 | 2.94 | 2.81 | 2.83 | 12,000 |
| DYNO | 25.22 | 26.1 | 24.5 | 24.57 | 107,500 |
| ECOP | 7.05 | 7.01 | 7 | 7 | 22,000 |
| EFLTFC3 | 94.8214 | 0 | 0 | 94.8214 | 0 |
| EFOODS | 118.16 | 121.48 | 117.85 | 119.13 | 5,474,000 |
| EFUG | 88.04 | 88.1 | 86.52 | 86.92 | 64,000 |
| EFUL | 94.94 | 94 | 92.4 | 92.68 | 16,500 |
| EMCO | 3.1 | 3.25 | 3.15 | 3.25 | 7,000 |
| ENGRO | 99.16 | 104.11 | 101.3 | 103.43 | 18,172,900 |
| ENGRO-CAPR | 101.63 | 0 | 0 | 105.94 | 0 |
| ENGRO-CFEB | 99.34 | 0 | 0 | 103.58 | 0 |
| ENGRO-CMAR | 100.61 | 0 | 0 | 104.89 | 0 |
| ENGRO-FEB | 99.39 | 104.35 | 101 | 103.47 | 5,806,000 |
| ENGRO-MAR | 99.39 | 104.35 | 101.49 | 104.27 | 4,406,500 |
| ENGROTFC | 100.5142 | 0 | 0 | 100.5142 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 10.51 | 10.68 | 10.12 | 10.17 | 905,500 |
| EWLA | 7.65 | 6.68 | 6.68 | 6.68 | 500 |
| FABL | 10.4 | 10.45 | 10.25 | 10.27 | 25,500 |
| FATIMA | 24.97 | 25.01 | 24.56 | 24.58 | 1,422,000 |
| FCCL | 8.05 | 8.23 | 7.78 | 7.84 | 29,303,000 |
| FCCL-MAR | 8.16 | 8.35 | 7.87 | 7.91 | 1,258,500 |
| FCIBL | 3.3 | 3.21 | 3.21 | 3.21 | 500 |
| FCSC | 4.13 | 4.15 | 3.92 | 3.92 | 67,000 |
| FDIBL | 1.9 | 1.99 | 1.61 | 1.98 | 108,500 |
| FDMF | 6.8 | 6.83 | 6.11 | 6.5 | 220,000 |
| FECM | 3.1 | 3.7 | 3.21 | 3.3 | 3,500 |
| FECTC | 35.62 | 36.1 | 35.37 | 35.61 | 85,500 |
| FEM | 3.15 | 3 | 2.9 | 2.91 | 16,000 |
| FEROZ | 75.2 | 76 | 75.1 | 75.13 | 3,500 |
| FFBL | 39 | 39.39 | 38.96 | 39.03 | 1,323,000 |
| FFBL-CAPR | 39.97 | 0 | 0 | 39.98 | 0 |
| FFBL-CFEB | 39.07 | 0 | 0 | 39.09 | 0 |
| FFBL-CMAR | 39.57 | 0 | 0 | 39.58 | 0 |
| FFBL-FEB | 39.04 | 39.3 | 39 | 39.06 | 48,500 |
| FFBL-MAR | 37.24 | 37.6 | 37 | 37.2 | 34,500 |
| FFC | 119.75 | 120.15 | 119.4 | 119.52 | 1,039,600 |
| FFC-CAPR | 122.73 | 0 | 0 | 122.42 | 0 |
| FFC-CFEB | 119.97 | 0 | 0 | 119.69 | 0 |
| FFC-CMAR | 121.5 | 0 | 0 | 121.21 | 0 |
| FFC-FEB | 120 | 120.1 | 119.5 | 119.63 | 92,000 |
| FFC-MAR | 116.12 | 116.25 | 116 | 116 | 66,500 |
| FFLM | 2.8 | 2.76 | 2.71 | 2.76 | 11,000 |
| FHAM | 8.9 | 9 | 8.97 | 9 | 8,500 |
| FHBM | 9.5 | 9.45 | 9.4 | 9.45 | 35,000 |
| FIBLM | 1.49 | 1.3 | 1.3 | 1.3 | 15,000 |
| FLYNG | 3.65 | 3.7 | 3.6 | 3.64 | 135,000 |
| FNBM | 5.97 | 5.51 | 5.51 | 5.51 | 500 |
| FNEL | 2.78 | 3.05 | 2.81 | 2.87 | 194,500 |
| FPJM | 2.5 | 2.5 | 2.45 | 2.48 | 10,500 |
| FTHM | 90.25 | 85.74 | 85.74 | 85.74 | 0 |
| FTSM | 1.58 | 1.83 | 1.57 | 1.57 | 8,500 |
| GADT | 124.9 | 125 | 121 | 121 | 1,500 |
| GAIL | 3.84 | 3.83 | 3.27 | 3.8 | 10,000 |
| GAMON | 4.41 | 4.56 | 4.1 | 4.1 | 48,500 |
| GASF | 7.05 | 6.95 | 6.75 | 6.85 | 19,500 |
| GATM | 23.15 | 23.99 | 23 | 23.45 | 34,500 |
| GFIL | 5.23 | 5.78 | 5.78 | 5.78 | 500 |
| GGL | 25.51 | 26.78 | 24.9 | 26.78 | 1,083,000 |
| GHGL | 69 | 71.4 | 69.5 | 71.11 | 115,000 |
| GHNI | 15.69 | 15.2 | 14.7 | 14.75 | 15,500 |
| GHNL | 5.9 | 5.75 | 5.5 | 5.75 | 68,500 |
| GLAXO | 77.14 | 77.9 | 76.25 | 76.57 | 254,000 |
| GRAYS | 47.97 | 46.05 | 45.58 | 45.6 | 3,000 |
| GTYR | 31.1 | 31.7 | 31.2 | 31.26 | 26,500 |
| GWLC | 10.49 | 11.49 | 10.5 | 11.49 | 230,500 |
| HABSM | 23 | 22.7 | 22.36 | 22.5 | 50,500 |
| HADC | 2.15 | 2.29 | 2.15 | 2.15 | 8,500 |
| HAL | 24.4 | 25 | 24.35 | 24.55 | 4,500 |
| HBL | 116.7 | 117.2 | 116.31 | 116.48 | 43,500 |
| HCAR | 30.56 | 32.08 | 31.4 | 32.08 | 455,500 |
| HICL | 13.95 | 14 | 13.8 | 13.85 | 36,500 |
| HINO | 78 | 77 | 77 | 77 | 1,500 |
| HINOON | 51.89 | 52.75 | 51.5 | 52.75 | 8,000 |
| HIRAT | 13.74 | 14.6 | 13.15 | 13.15 | 2,000 |
| HMB | 18.26 | 18.5 | 18.4 | 18.5 | 6,500 |
| HMIM | 2.82 | 3.26 | 3.14 | 3.21 | 5,000 |
| HSPI | 20.1 | 20.1 | 19.12 | 20.1 | 13,000 |
| HUBC | 51.08 | 51.49 | 50.34 | 50.75 | 1,535,500 |
| HUBC-CAPR | 52.35 | 0 | 0 | 51.98 | 0 |
| HUBC-CFEB | 51.17 | 0 | 0 | 50.82 | 0 |
| HUBC-CMAR | 51.83 | 0 | 0 | 51.47 | 0 |
| HUBC-FEB | 50.95 | 50.95 | 50.95 | 50.95 | 20,000 |
| HUBC-MAR | 51.85 | 0 | 0 | 51.49 | 0 |
| HUMNL | 26.45 | 25.21 | 25.2 | 25.2 | 1,500 |
| HUSI | 3.9 | 3.56 | 3.5 | 3.5 | 4,000 |
| HUSS | 22.3 | 23.39 | 23.39 | 22.3 | 500 |
| HWQS | 9.35 | 10 | 10 | 10 | 500 |
| IBLHL | 26.31 | 27.6 | 26 | 26.74 | 21,000 |
| ICCT | 3.46 | 3.4 | 3.2 | 3.4 | 5,500 |
| ICI | 143.57 | 144.5 | 143.05 | 143.18 | 8,900 |
| ICIBL | 1.5 | 1.59 | 1.5 | 1.51 | 202,500 |
| IDRT | 11.5 | 10.6 | 10.6 | 10.6 | 2,000 |
| IDYM | 493.53 | 485 | 468.86 | 468.86 | 2,900 |
| IFSL | 16.4 | 16.5 | 16 | 16.48 | 24,500 |
| IGIBL | 2.07 | 2.06 | 2.02 | 2.02 | 89,000 |
| IGIIL | 103.5 | 103 | 101 | 101.21 | 5,000 |
| INDU | 312.13 | 311 | 309.1 | 311 | 1,500 |
| INIL | 31.44 | 31.99 | 31.2 | 31.84 | 49,500 |
| ISL | 12 | 12.07 | 11.8 | 11.95 | 239,500 |
| ISTM | 16.72 | 17.45 | 17 | 17.4 | 5,000 |
| JGICL | 67 | 67 | 66.7 | 66.7 | 9,000 |
| JKSM | 22.7 | 23.83 | 23.8 | 23.8 | 1,000 |
| JLICL | 90.5 | 90.01 | 90 | 90 | 3,000 |
| JOPP | 9.8 | 10 | 9.5 | 9.51 | 11,000 |
| JPGL | 1.66 | 1.73 | 1.65 | 1.66 | 63,000 |
| JSBL | 5.89 | 6.02 | 5.82 | 5.91 | 377,000 |
| JSCL | 18.01 | 18.49 | 17.95 | 18.31 | 21,435,000 |
| JSGCL | 38.4 | 39.39 | 38 | 39.39 | 7,000 |
| JSGF | 9.39 | 9.59 | 9.38 | 9.43 | 8,000 |
| JSIL | 8.74 | 8.99 | 8.62 | 8.72 | 941,500 |
| JSVFL | 10.21 | 10.35 | 10.2 | 10.25 | 279,000 |
| KAPCO | 54.22 | 54.75 | 54.2 | 54.45 | 208,500 |
| KAPCO-MAR | 55.03 | 0 | 0 | 55.24 | 0 |
| KASBB | 2.26 | 2.3 | 2.24 | 2.3 | 25,500 |
| KASBSL | 5 | 4.92 | 4.75 | 4.85 | 75,000 |
| KESC | 5.86 | 6.13 | 5.8 | 6.09 | 3,716,500 |
| KESCTFC1 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
| KML | 15.4 | 16 | 15 | 15 | 2,000 |
| KOHC | 79.16 | 79.5 | 78 | 78.17 | 54,000 |
| KOHE | 24.8 | 25 | 24.3 | 24.52 | 480,000 |
| KOHP | 3.1 | 3.08 | 2.97 | 3 | 10,500 |
| KOHTM | 14.75 | 14.49 | 13.8 | 14.49 | 22,500 |
| KOIL | 2.99 | 3.14 | 2.91 | 2.92 | 30,500 |
| KSBP | 67 | 67 | 67 | 67 | 500 |
| KSE30-FEB | 14634 | 14690 | 14582 | 14635 | 40 |
| KTML | 16.46 | 16.65 | 16.16 | 16.2 | 116,000 |
| LINDE | 155.5 | 155 | 155 | 155 | 400 |
| LMSM | 3.5 | 3.45 | 3.45 | 3.45 | 1,000 |
| LOTPTA | 7.57 | 7.65 | 7.3 | 7.35 | 5,391,000 |
| LOTPTA-FEB | 7.61 | 7.65 | 7.35 | 7.42 | 231,500 |
| LOTPTA-MAR | 7.63 | 7.6 | 7.5 | 7.5 | 65,000 |
| LPCL | 5.33 | 5.4 | 5.21 | 5.26 | 1,435,000 |
| LPGL | 21 | 20.6667 | 20.6667 | 20.6667 | 0 |
| LUCK | 165 | 166.69 | 163.51 | 164.35 | 771,800 |
| LUCK-CAPR | 169.11 | 0 | 0 | 168.34 | 0 |
| LUCK-CFEB | 165.3 | 0 | 0 | 164.59 | 0 |
| LUCK-CMAR | 167.42 | 0 | 0 | 166.67 | 0 |
| LUCK-FEB | 165.29 | 166.4 | 163.55 | 164.15 | 233,500 |
| LUCK-MAR | 166.07 | 167.45 | 164.75 | 165 | 106,500 |
| MACFL | 26 | 26 | 26 | 26 | 8,500 |
| MARI | 97.66 | 98.3 | 95.6 | 95.92 | 60,000 |
| MBF | 11.4 | 11.4 | 11.4 | 11.4 | 2,000 |
| MCB | 214.82 | 218 | 215 | 216.52 | 402,900 |
| MCB-CAPR | 220.17 | 0 | 0 | 221.78 | 0 |
| MCB-CFEB | 215.21 | 0 | 0 | 216.83 | 0 |
| MCB-CMAR | 217.97 | 0 | 0 | 219.58 | 0 |
| MCB-FEB | 216.08 | 218 | 215.5 | 216.75 | 34,500 |
| MCB-MAR | 195.75 | 196 | 194 | 194.12 | 17,000 |
| MDTL | 5.04 | 5.66 | 5.06 | 5.25 | 62,500 |
| MEBL | 28.88 | 29 | 28.8 | 28.8 | 4,000 |
| MFFL | 320 | 322 | 320 | 320 | 400 |
| MFTM | 2.9 | 2.55 | 2.55 | 2.55 | 1,000 |
| MIRKS | 38.71 | 38.5 | 38 | 38 | 1,500 |
| MLCF | 17.84 | 18.18 | 17.51 | 17.59 | 4,974,500 |
| MQTM | 20.65 | 21.49 | 20.8 | 21.23 | 7,000 |
| MSOT | 28.9 | 28.7 | 28.7 | 28.7 | 500 |
| MTIL | 2.16 | 2.09 | 1.9 | 1.96 | 1,500 |
| MTL | 624.19 | 629.9 | 620.01 | 623.18 | 37,400 |
| MUCL | 27.8 | 27.5 | 27.5 | 27.5 | 5,000 |
| MUREB | 135 | 137 | 135 | 136.51 | 4,800 |
| MWMP | 3.15 | 3.13 | 3 | 3 | 53,000 |
| MZSM | 4.2 | 4.12 | 4.12 | 4.12 | 500 |
| NAGC | 51.97 | 51.9 | 51.85 | 51.88 | 1,500 |
| NATF | 326.37 | 330 | 327.01 | 327.82 | 3,400 |
| NBP | 53.64 | 54.25 | 53 | 53.14 | 3,679,500 |
| NBP-CAPR | 54.98 | 0 | 0 | 54.43 | 0 |
| NBP-CFEB | 53.74 | 0 | 0 | 53.22 | 0 |
| NBP-CMAR | 54.43 | 0 | 0 | 53.89 | 0 |
| NBP-FEB | 53.84 | 54.2 | 53.1 | 53.2 | 401,000 |
| NBP-MAR | 54.35 | 55 | 53.65 | 53.75 | 524,000 |
| NCL | 44.5 | 44.99 | 43.8 | 44.11 | 1,190,500 |
| NCL-MAR | 45.11 | 45 | 44.4 | 44.96 | 52,000 |
| NCPL | 26.27 | 27.58 | 26.1 | 27.58 | 3,824,000 |
| NESTLE | 4955 | 4800.01 | 4800 | 4800.01 | 60 |
| NETSOL | 23.77 | 24.75 | 23 | 23.28 | 1,394,000 |
| NETSOL-MAR | 23.77 | 24.5 | 23.32 | 23.53 | 312,500 |
| NEXT | 6.11 | 6 | 5.5 | 5.89 | 39,500 |
| NIB | 2.88 | 2.97 | 2.76 | 2.8 | 5,046,000 |
| NIBTFC | 99.9412 | 0 | 0 | 99.9412 | 0 |
| NICL | 3.53 | 3.55 | 3.44 | 3.49 | 131,000 |
| NML | 68.71 | 69.49 | 67.8 | 68.03 | 2,533,000 |
| NML-CAPR | 70.42 | 0 | 0 | 69.68 | 0 |
| NML-CFEB | 68.84 | 0 | 0 | 68.13 | 0 |
| NML-CMAR | 69.72 | 0 | 0 | 68.99 | 0 |
| NML-FEB | 68.85 | 69.45 | 67.95 | 68.09 | 558,000 |
| NML-MAR | 69.64 | 70 | 68.5 | 68.66 | 397,500 |
| NONS | 24.25 | 25 | 25 | 25 | 1,500 |
| NOPKNV | 42.16 | 40.06 | 40.06 | 40.06 | 1,000 |
| NPL | 23.03 | 23.19 | 22.4 | 22.99 | 3,418,500 |
| NRL | 201.57 | 202.7 | 200 | 201.65 | 65,300 |
| OGDC | 208.17 | 209.75 | 206.5 | 207.59 | 187,400 |
| OGDC-CAPR | 213.35 | 0 | 0 | 212.63 | 0 |
| OGDC-CFEB | 208.55 | 0 | 0 | 207.89 | 0 |
| OGDC-CMAR | 211.22 | 0 | 0 | 210.52 | 0 |
| OGDC-FEB | 208.57 | 209.25 | 207 | 207.67 | 33,000 |
| OGDC-MAR | 207.5 | 208 | 206 | 206.72 | 29,000 |
| OLPL | 15.01 | 14.55 | 14.55 | 15.01 | 5,000 |
| OTSU | 38 | 38 | 36.1 | 36.1 | 9,500 |
| PACE | 4.32 | 4.45 | 4.13 | 4.2 | 10,815,000 |
| PAEL | 9.55 | 9.84 | 9.32 | 9.41 | 393,500 |
| PAKD | 55.25 | 55.5 | 55.5 | 55.5 | 5,000 |
| PAKRI | 24.86 | 25 | 24.65 | 24.71 | 94,000 |
| PAKT | 81 | 80 | 79 | 79 | 2,000 |
| PASL | 2.89 | 2.95 | 2.8 | 2.9 | 500,000 |
| PCAL | 44 | 43.5 | 43.5 | 43.5 | 1,000 |
| PEF | 9.55 | 9.7 | 9.52 | 9.56 | 199,500 |
| PGCL | 161.01 | 161.5 | 160 | 160.78 | 400 |
| PGF | 16.54 | 16.54 | 16.05 | 16.25 | 368,000 |
| PIAA | 4.74 | 4.84 | 4.51 | 4.56 | 653,500 |
| PICT | 200.08 | 199.02 | 198.1 | 198.1 | 2,500 |
| PIF | 7.33 | 7.27 | 7.11 | 7.2 | 311,500 |
| PIL | 6.2 | 6.75 | 6.75 | 6.75 | 500 |
| PINL | 8.67 | 8.8 | 8.5 | 8.5 | 4,500 |
| PIOC | 17.97 | 18.39 | 17.81 | 18 | 1,021,000 |
| PKGI | 14.73 | 15.72 | 15.72 | 15.72 | 500 |
| PKGP | 21.83 | 21.76 | 21.25 | 21.36 | 210,500 |
| PKGS | 181.01 | 189.9 | 178 | 185.23 | 125,500 |
| PMI | 1.72 | 1.78 | 1.7 | 1.76 | 21,500 |
| PMPK | 175.59 | 177.1 | 166.82 | 169.35 | 9,900 |
| PMTFC6 | 99.5579 | 99.25 | 99.25 | 99.5388 | 2,000 |
| PNGRS | 3 | 3.1 | 2.9 | 3 | 10,500 |
| PNSC | 36.49 | 37 | 36 | 36 | 27,500 |
| POAF | 8.5 | 7.5 | 7.5 | 7.5 | 500 |
| POL | 477.36 | 478 | 468.46 | 470.28 | 186,700 |
| POL-CAPR | 489.24 | 0 | 0 | 481.7 | 0 |
| POL-CFEB | 478.23 | 0 | 0 | 470.96 | 0 |
| POL-CMAR | 484.35 | 0 | 0 | 476.93 | 0 |
| POL-FEB | 477.62 | 479 | 468.7 | 470.67 | 47,500 |
| POL-MAR | 460 | 460 | 454 | 454.7 | 8,500 |
| POML | 44.34 | 46.55 | 44.55 | 44.55 | 1,000 |
| PPL | 183.08 | 183.89 | 181.51 | 182.42 | 491,000 |
| PPL-CAPR | 187.64 | 0 | 0 | 186.85 | 0 |
| PPL-CFEB | 183.42 | 0 | 0 | 182.68 | 0 |
| PPL-CMAR | 185.76 | 0 | 0 | 185 | 0 |
| PPL-FEB | 183.37 | 183.75 | 181.5 | 182.07 | 67,000 |
| PPL-MAR | 180.11 | 180.6 | 179.5 | 179.5 | 21,000 |
| PPP | 40.9 | 41.5 | 39.35 | 39.82 | 16,000 |
| PRET | 90 | 92 | 90.25 | 90.25 | 3,500 |
| PRL | 91.79 | 92 | 87.31 | 87.58 | 106,500 |
| PSEL | 187.5 | 189.99 | 178.13 | 189.99 | 2,100 |
| PSMC | 97.92 | 101.75 | 98.5 | 100.76 | 149,500 |
| PSO | 235.79 | 237.4 | 233.65 | 234.62 | 617,200 |
| PSO-CAPR | 241.66 | 0 | 0 | 240.32 | 0 |
| PSO-CFEB | 236.22 | 0 | 0 | 234.96 | 0 |
| PSO-CMAR | 239.24 | 0 | 0 | 237.94 | 0 |
| PSO-FEB | 236.4 | 237.5 | 234.6 | 235.02 | 90,000 |
| PSO-MAR | 237.48 | 238 | 236.9 | 237.02 | 32,000 |
| PSYL | 16.74 | 17 | 15.75 | 15.75 | 3,500 |
| PTC | 22.77 | 22.85 | 21.64 | 21.89 | 33,010,500 |
| PTC-CAPR | 23.34 | 0 | 0 | 22.42 | 0 |
| PTC-CFEB | 22.81 | 0 | 0 | 21.92 | 0 |
| PTC-CMAR | 23.1 | 0 | 0 | 22.2 | 0 |
| PTC-FEB | 22.77 | 22.8 | 21.64 | 21.92 | 4,930,500 |
| PTC-MAR | 22.99 | 23 | 21.85 | 22.11 | 2,870,500 |
| QUICE | 8.79 | 8.9 | 8.55 | 8.59 | 279,000 |
| RAVT | 2.8 | 3.6 | 2.8 | 2.83 | 45,500 |
| REDCO | 4.5 | 4.5 | 4 | 4.04 | 79,000 |
| REST | 23.12 | 24.25 | 24.25 | 24.25 | 1,000 |
| REWM | 21 | 21.85 | 21.8 | 21.81 | 3,500 |
| RICL | 10 | 10.25 | 10.25 | 10.25 | 500 |
| RMPL | 3650 | 3750 | 3700 | 3750 | 100 |
| RUBY | 4 | 3.9 | 3.6 | 3.9 | 1,000 |
| RUPL | 26 | 24.7 | 24.7 | 24.7 | 1,000 |
| SAIF | 23.9 | 23.5 | 23.26 | 23.3 | 4,500 |
| SAPL | 355 | 338 | 338 | 355 | 400 |
| SARC | 7.15 | 6.99 | 6.2 | 6.99 | 3,000 |
| SAZEW | 17.44 | 17.63 | 17.3 | 17.63 | 1,500 |
| SBL | 2.8 | 2.75 | 2.7 | 2.7 | 80,000 |
| SCBPL | 14.17 | 14.1 | 13.91 | 13.96 | 13,500 |
| SCL | 137 | 143.85 | 143.85 | 137 | 100 |
| SCLL | 5.78 | 5.5 | 5.1 | 5.5 | 2,500 |
| SCM | 12.5 | 12.05 | 12.05 | 12.05 | 5,000 |
| SEARL | 45.01 | 45.5 | 44.6 | 44.67 | 102,000 |
| SEPCO | 1.48 | 1.5 | 1.45 | 1.47 | 162,000 |
| SEPL | 54 | 54 | 54 | 54 | 500 |
| SGML | 16.55 | 16.75 | 15.9 | 15.93 | 58,500 |
| SGPL | 2.8 | 2.95 | 2.65 | 2.8 | 13,500 |
| SHCI | 3.21 | 3.32 | 3.32 | 3.32 | 1,000 |
| SHEL | 138.42 | 144 | 138.5 | 141.34 | 101,700 |
| SHFA | 44.25 | 42.99 | 42.99 | 44.25 | 20,000 |
| SHNI | 10 | 9.26 | 9.26 | 9.26 | 500 |
| SHSML | 21.5 | 21.5 | 21 | 21.5 | 21,000 |
| SIBL | 3.03 | 3.2 | 2.86 | 3.15 | 1,500 |
| SIEM | 600 | 600 | 595 | 595.17 | 1,750 |
| SILK | 2.29 | 2.35 | 2.25 | 2.31 | 1,157,000 |
| SING | 17.5 | 18.5 | 17.55 | 18.5 | 1,000 |
| SITC | 190 | 191.85 | 188.5 | 189 | 10,200 |
| SKFL | 9.48 | 9.6 | 9.16 | 9.18 | 45,000 |
| SLYT | 35.15 | 33.5 | 33.4 | 33.4 | 33,000 |
| SMBL | 2.72 | 2.75 | 2.65 | 2.74 | 174,000 |
| SMTM | 6.6 | 6.22 | 6.15 | 6.15 | 23,000 |
| SNBL | 6.69 | 6.95 | 6.71 | 6.83 | 466,500 |
| SNGP | 23.36 | 22.75 | 22.2 | 22.2 | 13,170,000 |
| SPL | 12.36 | 12.5 | 11.85 | 11.92 | 514,000 |
| SPLC | 2.9 | 2.98 | 2.98 | 2.98 | 5,000 |
| SRVI | 169 | 168 | 167.02 | 167.16 | 1,600 |
| SSGC | 18.03 | 18.1 | 17.55 | 17.69 | 3,043,000 |
| SSIC | 7.5 | 7.9 | 7.4 | 7.4 | 3,500 |
| SSML | 8.9 | 8.98 | 8.8 | 8.98 | 14,000 |
| STJT | 35 | 35.01 | 34.01 | 34.01 | 3,000 |
| STML | 55.8 | 58 | 55 | 55 | 3,500 |
| STPL | 8.5 | 8.9 | 8.4 | 8.45 | 78,500 |
| SURC | 67.05 | 69 | 67.5 | 68.22 | 27,000 |
| SUTM | 164.3 | 172.51 | 172.51 | 172.51 | 500 |
| SZTM | 32 | 31.1 | 30.7 | 30.7 | 3,000 |
| TDIL | 10.09 | 9.99 | 9.5 | 9.5 | 4,000 |
| TELE | 5.56 | 5.7 | 4.86 | 5.15 | 16,088,000 |
| TGL | 20.2 | 20.35 | 19.56 | 19.68 | 148,500 |
| THALL | 103 | 103.95 | 101.56 | 101.98 | 41,500 |
| THAS | 4.48 | 5.48 | 5.48 | 4.48 | 1,000 |
| TPL | 7.29 | 7.25 | 7 | 7.15 | 167,500 |
| TREET | 60.99 | 61.5 | 59.9 | 60.3 | 42,000 |
| TREI | 2.25 | 2.2 | 2.1 | 2.13 | 36,000 |
| TRG | 8.01 | 8.18 | 7.62 | 7.8 | 2,498,000 |
| TRIBL | 2.61 | 2.61 | 2.52 | 2.52 | 8,500 |
| TRIPF | 184.95 | 185.5 | 185 | 185.19 | 300 |
| TRPOL | 1.95 | 2 | 1.95 | 2 | 34,000 |
| TSMF | 1.5 | 1.5 | 1.5 | 1.5 | 1,000 |
| TSML | 78.5 | 80 | 80 | 80 | 500 |
| TSPL | 1.57 | 1.6 | 1.53 | 1.6 | 9,500 |
| UBL | 93.74 | 93.81 | 92.05 | 92.34 | 380,500 |
| UBL-CAPR | 96.07 | 0 | 0 | 94.58 | 0 |
| UBL-CFEB | 93.91 | 0 | 0 | 92.47 | 0 |
| UBL-CMAR | 95.11 | 0 | 0 | 93.65 | 0 |
| UBL-FEB | 94.07 | 93.5 | 92.5 | 92.65 | 33,000 |
| UBL-MAR | 94.98 | 94.3 | 93.25 | 93.53 | 7,000 |
| UBLTFC4 | 102.1 | 0 | 0 | 102.1 | 0 |
| UCAPM | 3.78 | 4.35 | 3.05 | 3.4 | 69,500 |
| UDPL | 9 | 10 | 9.99 | 10 | 14,000 |
| ULEVER | 10400 | 10452 | 10315 | 10382.5 | 400 |
| UNIC | 11.33 | 11.49 | 11 | 11.1 | 4,000 |
| UVIC | 4.55 | 4.63 | 4.55 | 4.63 | 3,500 |
| WAHN | 45 | 45 | 44.66 | 45 | 1,500 |
| WTCL | 3.74 | 3.75 | 3.28 | 3.44 | 4,863,000 |
| WTL | 3.41 | 3.49 | 2.99 | 3.15 | 8,772,500 |
| YOUW | 3.01 | 3.35 | 2.9 | 3.15 | 250,000 |
| ZIL | 92.63 | 88 | 88 | 88 | 400 |
| ZTL | 5.5 | 5.69 | 5.15 | 5.69 | 1,000 |
KSE EOD Daily Share Price Data - 19/02/2013
No comments:
Post a Comment