| For: February 20, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 6.07 | 6.23 | 6 | 6.01 | 174,000 |
| AATM | 3 | 3 | 3 | 3 | 1,000 |
| ABL | 68.51 | 70 | 68.5 | 68.65 | 94,000 |
| ABOT | 221.5 | 220 | 212 | 217.39 | 1,600 |
| ACPL | 102.41 | 102.89 | 101.25 | 101.37 | 26,500 |
| ADAMS | 27.5 | 26.15 | 26.15 | 26.15 | 1,000 |
| ADMM | 28.8 | 29.35 | 28.5 | 28.5 | 2,000 |
| ADOS | 20.25 | 20.25 | 20 | 20 | 21,500 |
| AGIC | 20.62 | 21.25 | 19.62 | 19.64 | 5,500 |
| AGIL | 78.85 | 79.5 | 74.91 | 74.91 | 20,000 |
| AGL | 12.61 | 12.74 | 11.75 | 11.83 | 90,000 |
| AGTL | 230.56 | 231 | 229 | 229.2 | 3,400 |
| AHCL | 24.11 | 24.45 | 24.15 | 24.2 | 352,000 |
| AHCL-CAPR | 24.7 | 0 | 0 | 24.78 | 0 |
| AHCL-CFEB | 24.14 | 0 | 0 | 24.23 | 0 |
| AHCL-CMAR | 24.45 | 0 | 0 | 24.53 | 0 |
| AHCL-FEB | 24.15 | 24.35 | 24.11 | 24.11 | 98,000 |
| AHCL-MAR | 24.4 | 24.5 | 24.4 | 24.44 | 79,000 |
| AHI | 14.97 | 14.95 | 14.61 | 14.95 | 19,500 |
| AHL | 37.17 | 37.3 | 36.85 | 37.03 | 32,500 |
| AICL | 70.87 | 73.6 | 70.8 | 71.36 | 3,878,500 |
| AICL-CAPR | 72.59 | 0 | 0 | 73.07 | 0 |
| AICL-CFEB | 70.97 | 0 | 0 | 71.44 | 0 |
| AICL-CMAR | 71.87 | 0 | 0 | 72.34 | 0 |
| AICL-FEB | 70.91 | 73.4 | 71.1 | 72.07 | 86,000 |
| AICL-MAR | 70.75 | 74 | 71.75 | 72.83 | 93,500 |
| AKBL | 18.62 | 19.03 | 18.41 | 18.8 | 2,205,500 |
| AKBL-CAPR | 19.07 | 0 | 0 | 19.25 | 0 |
| AKBL-CFEB | 18.65 | 0 | 0 | 18.82 | 0 |
| AKBL-CMAR | 18.88 | 0 | 0 | 19.06 | 0 |
| AKBL-FEB | 18.69 | 19 | 18.41 | 18.95 | 348,000 |
| AKBL-MAR | 18.8 | 19.4 | 18.7 | 19.04 | 47,500 |
| AKDCL | 56.17 | 58.97 | 56.05 | 57.51 | 3,000 |
| AKZO | 78.44 | 79 | 76 | 76.42 | 67,900 |
| ALICO | 19.05 | 19.9 | 19.7 | 19.9 | 3,000 |
| ALNRS | 31.6 | 30.5 | 30.5 | 30.5 | 500 |
| ALTN | 9.65 | 9.25 | 9.25 | 9.25 | 500 |
| AMBL | 12.74 | 11.74 | 11.74 | 11.74 | 1,000 |
| AMTEX | 2.88 | 2.95 | 2.81 | 2.87 | 264,500 |
| ANL | 7.73 | 7.92 | 7.69 | 7.75 | 2,392,000 |
| APL | 489.82 | 492 | 487.57 | 487.99 | 16,700 |
| APOT | 13.5 | 12.5 | 12.5 | 12.5 | 500 |
| ASL | 9.64 | 9.9 | 9.61 | 9.83 | 61,000 |
| ASLPS | 9.2 | 9.2 | 9.05 | 9.07 | 12,500 |
| ATBA | 253 | 252 | 250 | 250 | 900 |
| ATFF | 10 | 10 | 10 | 10 | 15,500 |
| ATIL | 48.9 | 48.9 | 48 | 48.9 | 3,500 |
| ATLH | 174.25 | 176.5 | 175 | 175.1 | 4,300 |
| ATRL | 182.01 | 183.7 | 181 | 183.08 | 2,195,600 |
| ATRL-CAPR | 186.43 | 0 | 0 | 187.46 | 0 |
| ATRL-CFEB | 182.27 | 0 | 0 | 183.28 | 0 |
| ATRL-CMAR | 184.58 | 0 | 0 | 185.6 | 0 |
| ATRL-FEB | 182.07 | 183.85 | 182 | 183.32 | 301,500 |
| ATRL-MAR | 181.33 | 183 | 181.5 | 182.64 | 181,000 |
| BAFL | 18.42 | 18.57 | 18.3 | 18.4 | 697,000 |
| BAFL-CAPR | 18.87 | 0 | 0 | 18.84 | 0 |
| BAFL-CFEB | 18.45 | 0 | 0 | 18.42 | 0 |
| BAFL-CMAR | 18.68 | 0 | 0 | 18.65 | 0 |
| BAFL-FEB | 18.55 | 18.55 | 18.4 | 18.47 | 377,500 |
| BAFL-MAR | 18.7 | 18.8 | 18.56 | 18.64 | 572,000 |
| BAFS | 35.35 | 35.175 | 35.175 | 35.175 | 0 |
| BAHL | 31.22 | 31.5 | 31 | 31.17 | 1,107,500 |
| BAHL-CAPR | 31.98 | 0 | 0 | 31.92 | 0 |
| BAHL-CFEB | 31.27 | 0 | 0 | 31.2 | 0 |
| BAHL-CMAR | 31.66 | 0 | 0 | 31.6 | 0 |
| BATA | 1440 | 1485 | 1400 | 1480 | 200 |
| BCML | 30.13 | 30 | 30 | 30 | 1,500 |
| BERG | 23.48 | 23.85 | 23.4 | 23.41 | 16,500 |
| BHAT | 269.85 | 279 | 278 | 279 | 200 |
| BIFO | 84 | 81.6 | 81.5 | 81.5 | 1,500 |
| BILF | 4.27 | 5.19 | 4.56 | 4.99 | 13,500 |
| BIPL | 8.35 | 8.43 | 8.2 | 8.35 | 44,500 |
| BNWM | 49.87 | 52.36 | 52 | 52.36 | 5,500 |
| BOK | 6.42 | 6.62 | 6.39 | 6.61 | 17,000 |
| BOP | 8.54 | 8.8 | 8.52 | 8.61 | 822,000 |
| BPBL | 7.59 | 8.3 | 7 | 8.3 | 26,500 |
| BPL | 39.96 | 39.5 | 38.5 | 38.8 | 10,000 |
| BROT | 3.22 | 3.1 | 2.99 | 3 | 63,000 |
| BRR | 3.46 | 3.5 | 3.31 | 3.41 | 40,500 |
| BWCL | 33.05 | 32 | 32 | 32 | 1,000 |
| BYCO | 13.27 | 13.54 | 13.2 | 13.27 | 2,311,500 |
| CENI | 14.2 | 14.45 | 14.45 | 14.45 | 1,000 |
| CEPB | 23.89 | 24.39 | 23.65 | 23.95 | 188,500 |
| CHBL | 2.9 | 2.89 | 2.7 | 2.83 | 19,500 |
| CHCC | 51.58 | 53.69 | 51.66 | 52.81 | 1,810,000 |
| CJPL | 1.73 | 1.75 | 1.75 | 1.75 | 1,000 |
| CLCPS | 1.01 | 1.07 | 1 | 1 | 43,000 |
| CLOV | 71.25 | 72 | 71.99 | 72 | 2,000 |
| CML | 4.96 | 5.2 | 4.9 | 4.92 | 272,000 |
| COLG | 1500 | 1575 | 1550 | 1575 | 350 |
| CPAL | 7.57 | 8.57 | 6.65 | 8.57 | 37,500 |
| CPL | 269.07 | 272 | 268.5 | 271.8 | 3,900 |
| CPPL | 35 | 36.75 | 35.25 | 36.75 | 117,000 |
| CRTM | 17.74 | 18.2 | 17.85 | 17.99 | 11,500 |
| CSAP | 37.5 | 37.75 | 36.55 | 36.6 | 21,000 |
| CSM | 1.82 | 1.8 | 1.55 | 1.69 | 146,500 |
| CSUML | 6.06 | 6.48 | 6.2 | 6.3 | 284,500 |
| CYAN | 55.5 | 58.18 | 56 | 58.07 | 67,000 |
| DAAG | 5.22 | 5.8 | 5.4 | 5.45 | 4,000 |
| DADX | 41 | 42 | 39 | 42 | 23,000 |
| DAWH | 36.94 | 37.8 | 36.39 | 37.58 | 981,500 |
| DBCI | 2.41 | 2.59 | 2.45 | 2.45 | 51,500 |
| DCH | 2.8 | 2.8 | 2.79 | 2.8 | 16,500 |
| DCL | 5.2 | 5.38 | 5.25 | 5.26 | 1,840,500 |
| DCM | 2.65 | 2.85 | 2.22 | 2.85 | 1,500 |
| DEL | 2.2 | 2.32 | 2.18 | 2.2 | 10,500 |
| DFML | 2.56 | 2.64 | 2.56 | 2.58 | 178,500 |
| DFSM | 3.7 | 3.75 | 3.6 | 3.62 | 87,500 |
| DGKC | 59.66 | 62.64 | 59.75 | 62.07 | 11,464,000 |
| DGKC-CAPR | 61.11 | 0 | 0 | 63.55 | 0 |
| DGKC-CFEB | 59.75 | 0 | 0 | 62.14 | 0 |
| DGKC-CMAR | 60.5 | 0 | 0 | 62.92 | 0 |
| DGKC-FEB | 59.67 | 62.65 | 59.97 | 62.01 | 5,183,500 |
| DGKC-MAR | 60.27 | 63 | 60.5 | 62.25 | 7,352,500 |
| DKTM | 5.12 | 5.4 | 5.29 | 5.4 | 1,000 |
| DLL | 43.5 | 44.39 | 43.5 | 43.5 | 3,500 |
| DNCC | 6.16 | 6.6 | 6.23 | 6.25 | 19,500 |
| DOL | 5.67 | 5.84 | 5.6 | 5.64 | 180,000 |
| DSFL | 2.23 | 2.33 | 2.25 | 2.26 | 145,500 |
| DSIL | 3.6 | 3.69 | 3.57 | 3.6 | 128,500 |
| DSL | 5.21 | 5.39 | 5.05 | 5.17 | 146,500 |
| DWAE | 2.65 | 2.99 | 2.85 | 2.99 | 1,000 |
| DWSM | 2.83 | 2.88 | 2.83 | 2.85 | 11,000 |
| DYNO | 24.57 | 25.65 | 24.79 | 25.5 | 174,500 |
| ECOP | 7 | 7.1 | 7.1 | 7 | 79,500 |
| EFLTFC3 | 94.8214 | 0 | 0 | 94.8214 | 0 |
| EFOODS | 119.13 | 125.08 | 119.5 | 125.01 | 9,244,500 |
| EFUG | 86.92 | 87.8 | 86.5 | 86.5 | 7,000 |
| EFUL | 92.68 | 93.98 | 93.98 | 92.68 | 500 |
| ELSM | 55.5 | 54.8 | 54.25 | 54.25 | 1,500 |
| EMCO | 3.25 | 3.33 | 3.17 | 3.32 | 4,000 |
| ENGRO | 103.43 | 105.94 | 102 | 104.16 | 10,716,900 |
| ENGRO-CAPR | 105.94 | 0 | 0 | 106.65 | 0 |
| ENGRO-CFEB | 103.58 | 0 | 0 | 104.27 | 0 |
| ENGRO-CMAR | 104.89 | 0 | 0 | 105.59 | 0 |
| ENGRO-FEB | 103.47 | 105.85 | 102.2 | 104.11 | 3,193,500 |
| ENGRO-MAR | 104.27 | 106.75 | 103.25 | 105.22 | 3,226,000 |
| ENGROTFC | 100.5142 | 0 | 0 | 100.5142 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 10.17 | 10.55 | 10.1 | 10.12 | 2,052,500 |
| EWLA | 6.68 | 7.59 | 5.7 | 6.88 | 2,000 |
| EXIDE | 315.64 | 318.5 | 315 | 316 | 1,900 |
| FABL | 10.27 | 10.4 | 10.26 | 10.31 | 15,000 |
| FANM | 4.5 | 4.5 | 4.5 | 4.5 | 45,000 |
| FASM | 79 | 82.95 | 79.85 | 82.95 | 9,500 |
| FATIMA | 24.58 | 24.99 | 24.5 | 24.72 | 1,172,000 |
| FCCL | 7.84 | 8.03 | 7.78 | 7.86 | 12,575,000 |
| FCCL-MAR | 7.91 | 8.1 | 7.86 | 7.92 | 387,000 |
| FCIBL | 3.21 | 3.94 | 2.66 | 3.04 | 21,000 |
| FCSC | 3.92 | 4.02 | 3.83 | 3.84 | 39,000 |
| FDIBL | 1.98 | 1.98 | 1.85 | 1.98 | 22,000 |
| FDMF | 6.5 | 6.6 | 6.5 | 6.5 | 114,000 |
| FECM | 3.3 | 3.56 | 3.56 | 3.3 | 500 |
| FECTC | 35.61 | 37.35 | 36 | 36.9 | 464,500 |
| FEM | 2.91 | 3 | 2.94 | 3 | 1,000 |
| FEROZ | 75.13 | 76 | 75.9 | 76 | 1,000 |
| FFBL | 39.03 | 39.24 | 38.9 | 39.09 | 1,381,000 |
| FFBL-CAPR | 39.98 | 0 | 0 | 40.03 | 0 |
| FFBL-CFEB | 39.09 | 0 | 0 | 39.13 | 0 |
| FFBL-CMAR | 39.58 | 0 | 0 | 39.63 | 0 |
| FFBL-FEB | 39.06 | 39.19 | 38.98 | 39.17 | 53,000 |
| FFBL-MAR | 37.2 | 37.49 | 37.49 | 37.49 | 1,000 |
| FFC | 119.52 | 119.85 | 119.25 | 119.38 | 2,622,400 |
| FFC-CAPR | 122.42 | 0 | 0 | 122.24 | 0 |
| FFC-CFEB | 119.69 | 0 | 0 | 119.51 | 0 |
| FFC-CMAR | 121.21 | 0 | 0 | 121.02 | 0 |
| FFC-FEB | 119.63 | 119.79 | 119.5 | 119.55 | 65,000 |
| FFC-MAR | 116 | 116.05 | 115.7 | 115.71 | 86,500 |
| FFLM | 2.76 | 3 | 2.7 | 3 | 3,000 |
| FHAM | 9 | 8.99 | 8.8 | 8.99 | 4,000 |
| FHBM | 9.45 | 9.99 | 9.55 | 9.98 | 32,000 |
| FIBLM | 1.3 | 1.44 | 1.3 | 1.44 | 9,500 |
| FLYNG | 3.64 | 3.73 | 3.56 | 3.68 | 262,000 |
| FNBM | 5.51 | 5.89 | 5.89 | 5.89 | 500 |
| FNEL | 2.87 | 2.97 | 2.75 | 2.97 | 23,000 |
| FPJM | 2.48 | 2.49 | 2.3 | 2.49 | 5,500 |
| FTSM | 1.57 | 1.6 | 1.45 | 1.6 | 5,500 |
| FUDLM | 9 | 9 | 9 | 9 | 15,000 |
| GADT | 121 | 120.5 | 120 | 120 | 1,500 |
| GAIL | 3.8 | 3.8 | 3.61 | 3.8 | 3,500 |
| GAMON | 4.1 | 4.5 | 4.2 | 4.3 | 118,000 |
| GASF | 6.85 | 7.09 | 6.9 | 6.91 | 106,500 |
| GATM | 23.45 | 23.47 | 23 | 23.47 | 2,500 |
| GGL | 26.78 | 28.11 | 27.15 | 27.49 | 2,207,000 |
| GHGL | 71.11 | 71.8 | 70.8 | 70.8 | 104,000 |
| GHNI | 14.75 | 15 | 14.3 | 14.44 | 20,500 |
| GHNL | 5.75 | 5.75 | 5.58 | 5.64 | 43,000 |
| GLAXO | 76.57 | 77.59 | 76.71 | 77.09 | 221,000 |
| GRAYS | 45.6 | 47.65 | 47.65 | 45.6 | 1,000 |
| GRYL | 4.9 | 4 | 4 | 4 | 500 |
| GSPM | 5.9 | 5.85 | 5.75 | 5.75 | 3,500 |
| GTYR | 31.26 | 32 | 31.5 | 31.5 | 18,500 |
| GUSM | 5.25 | 5 | 5 | 5 | 10,000 |
| GUTM | 11.35 | 12.34 | 12.23 | 12.34 | 2,000 |
| GWLC | 11.49 | 12.49 | 11.95 | 12.49 | 178,500 |
| HABSM | 22.5 | 22.75 | 22.4 | 22.75 | 32,000 |
| HADC | 2.15 | 2.6 | 2.29 | 2.33 | 270,000 |
| HAL | 24.55 | 24.25 | 24.25 | 24.25 | 1,000 |
| HBL | 116.48 | 117 | 116.4 | 116.42 | 83,400 |
| HCAR | 32.08 | 33.55 | 30.48 | 31.52 | 866,500 |
| HICL | 13.85 | 14 | 13.5 | 13.51 | 79,500 |
| HINOON | 52.75 | 54 | 52.75 | 54 | 11,000 |
| HMB | 18.5 | 18.49 | 18.29 | 18.48 | 10,000 |
| HMIM | 3.21 | 3.46 | 3.05 | 3.05 | 14,000 |
| HSPI | 20.1 | 20.75 | 20.75 | 20.75 | 1,000 |
| HUBC | 50.75 | 52.5 | 50.5 | 52.28 | 5,589,500 |
| HUBC-CAPR | 51.98 | 0 | 0 | 53.53 | 0 |
| HUBC-CFEB | 50.82 | 0 | 0 | 52.34 | 0 |
| HUBC-CMAR | 51.47 | 0 | 0 | 53 | 0 |
| HUBC-FEB | 50.95 | 52.25 | 51.45 | 52.07 | 24,500 |
| HUBC-MAR | 51.49 | 0 | 0 | 53.02 | 0 |
| HUMNL | 25.2 | 25.5 | 25.49 | 25.49 | 3,000 |
| IBFL | 50.49 | 50.29 | 49.1 | 50.29 | 1,500 |
| IBLHL | 26.74 | 26.75 | 26.5 | 26.5 | 1,000 |
| ICCT | 3.4 | 3.48 | 3.25 | 3.37 | 7,500 |
| ICI | 143.18 | 144.29 | 143.18 | 143.18 | 29,800 |
| ICIBL | 1.51 | 1.7 | 1.5 | 1.6 | 291,500 |
| ICL | 47.98 | 50.37 | 47 | 47.25 | 4,500 |
| IDSM | 13.51 | 14.45 | 14.45 | 14.45 | 2,000 |
| IDYM | 468.86 | 465 | 465 | 465 | 100 |
| IFSL | 16.48 | 16.5 | 16 | 16.46 | 4,500 |
| IGIBL | 2.02 | 2.09 | 2 | 2.03 | 113,000 |
| IGIIL | 101.21 | 104 | 99 | 103.61 | 33,000 |
| INDU | 311 | 308.5 | 304 | 304.45 | 4,600 |
| INIL | 30.84 | 31.2 | 30 | 30.47 | 72,500 |
| ISL | 11.95 | 11.9 | 11.9 | 11.9 | 1,000 |
| ISTM | 17.4 | 17.7 | 17 | 17.47 | 17,500 |
| JDMT | 40 | 41 | 41 | 41 | 5,000 |
| JDWS | 94.83 | 94 | 94 | 94 | 300 |
| JGICL | 66.7 | 66.7 | 66.7 | 66.7 | 1,000 |
| JLICL | 90 | 90.01 | 90 | 90.01 | 1,000 |
| JOPP | 9.51 | 9.6 | 9.41 | 9.41 | 14,500 |
| JPGL | 1.66 | 1.74 | 1.65 | 1.67 | 105,000 |
| JSBL | 5.91 | 6.02 | 5.85 | 5.91 | 889,500 |
| JSCL | 18.31 | 18.68 | 18.15 | 18.3 | 14,718,500 |
| JSGF | 9.43 | 9.65 | 9.3 | 9.49 | 44,500 |
| JSIL | 8.72 | 8.85 | 8.5 | 8.58 | 780,500 |
| JSVFL | 10.25 | 10.39 | 10.2 | 10.35 | 266,000 |
| KAPCO | 54.45 | 56 | 54.01 | 55.34 | 889,500 |
| KAPCO-MAR | 55.24 | 0 | 0 | 56.12 | 0 |
| KASBB | 2.3 | 2.37 | 2.26 | 2.37 | 3,500 |
| KASBM | 4.99 | 5 | 4.9 | 4.9 | 7,000 |
| KASBSL | 4.85 | 4.85 | 4.7 | 4.75 | 24,000 |
| KESC | 6.09 | 6.15 | 5.9 | 5.92 | 1,510,000 |
| KESCTFC1 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
| KML | 15 | 16 | 15 | 15 | 27,000 |
| KOHC | 78.17 | 79.5 | 78.15 | 78.57 | 50,500 |
| KOHE | 24.52 | 24.7 | 24.4 | 24.62 | 83,000 |
| KOHP | 3 | 3.1 | 2.9 | 3.08 | 9,500 |
| KOHS | 4.35 | 4.02 | 4.01 | 4.02 | 8,500 |
| KOHTM | 14.49 | 14.35 | 13.9 | 14.35 | 3,000 |
| KOIL | 2.92 | 3 | 2.8 | 2.82 | 72,500 |
| KSBP | 67 | 66 | 66 | 66 | 500 |
| KSE30-FEB | 14635 | 14720 | 14720 | 14720 | 15 |
| KTML | 16.2 | 16.4 | 15.96 | 16 | 269,000 |
| LEUL | 4.75 | 4.2 | 4.2 | 4.2 | 500 |
| LINDE | 155 | 157 | 157 | 155 | 100 |
| LOTPTA | 7.35 | 7.49 | 7.18 | 7.24 | 2,824,500 |
| LOTPTA-FEB | 7.42 | 7.45 | 7.2 | 7.26 | 413,000 |
| LOTPTA-MAR | 7.5 | 7.65 | 7.3 | 7.43 | 190,000 |
| LPCL | 5.26 | 5.4 | 5.23 | 5.29 | 553,500 |
| LUCK | 164.35 | 169.74 | 164.5 | 167.47 | 1,630,700 |
| LUCK-CAPR | 168.34 | 0 | 0 | 171.48 | 0 |
| LUCK-CFEB | 164.59 | 0 | 0 | 167.65 | 0 |
| LUCK-CMAR | 166.67 | 0 | 0 | 169.78 | 0 |
| LUCK-FEB | 164.15 | 168.9 | 164.15 | 167.15 | 128,500 |
| LUCK-MAR | 165 | 169.1 | 165.25 | 167.89 | 165,000 |
| MACFL | 26 | 26.5 | 25.5 | 25.58 | 28,500 |
| MARI | 95.92 | 96.55 | 95 | 95.82 | 51,000 |
| MBF | 11.4 | 11.44 | 11.4 | 11.4 | 69,500 |
| MCB | 216.52 | 220.4 | 216.61 | 219.15 | 414,200 |
| MCB-CAPR | 221.78 | 0 | 0 | 224.39 | 0 |
| MCB-CFEB | 216.83 | 0 | 0 | 219.39 | 0 |
| MCB-CMAR | 219.58 | 0 | 0 | 222.17 | 0 |
| MCB-FEB | 216.75 | 220 | 217 | 218.98 | 27,500 |
| MCB-MAR | 194.12 | 194.5 | 194.12 | 194.45 | 3,000 |
| MDTL | 5.25 | 5.49 | 5.02 | 5.1 | 11,500 |
| MEBL | 28.8 | 29 | 27.7 | 27.75 | 561,000 |
| MERIT | 27.03 | 25.68 | 25.68 | 25.68 | 1,000 |
| MFFL | 320 | 320.11 | 320 | 320.11 | 200 |
| MIRKS | 38 | 38.5 | 36.11 | 38.5 | 2,000 |
| MLCF | 17.59 | 18.26 | 17.55 | 17.68 | 16,508,000 |
| MODAM | 1.27 | 1.36 | 1.36 | 1.36 | 2,500 |
| MQTM | 21.23 | 21.25 | 20.6 | 21.25 | 1,500 |
| MRNS | 45 | 46.49 | 43.01 | 44.5 | 7,000 |
| MSOT | 28.7 | 28.9 | 27.8 | 27.8 | 2,500 |
| MTIL | 1.96 | 2.49 | 2 | 2.05 | 113,000 |
| MTL | 539.25 | 545.99 | 530.01 | 538.17 | 11,900 |
| MUBT | 2.53 | 2.54 | 2.2 | 2.25 | 12,500 |
| MUCL | 27.5 | 28 | 28 | 28 | 0 |
| MUREB | 136.51 | 143.33 | 134.6 | 143.33 | 83,000 |
| MWMP | 3 | 3.89 | 3.25 | 3.52 | 191,500 |
| MZSM | 4.12 | 4.11 | 4.11 | 4.11 | 1,500 |
| NAGC | 51.88 | 51.4 | 51.4 | 51.4 | 500 |
| NATF | 327.82 | 328.9 | 322 | 325 | 2,400 |
| NBF | 5.25 | 5.24 | 5.24 | 5.24 | 500 |
| NBP | 53.14 | 54.2 | 52.58 | 53.04 | 7,543,500 |
| NBP-CAPR | 54.43 | 0 | 0 | 54.31 | 0 |
| NBP-CFEB | 53.22 | 0 | 0 | 53.1 | 0 |
| NBP-CMAR | 53.89 | 0 | 0 | 53.77 | 0 |
| NBP-FEB | 53.2 | 54.19 | 52.55 | 52.97 | 633,500 |
| NBP-MAR | 53.75 | 54.65 | 53.16 | 53.66 | 1,100,000 |
| NCL | 44.11 | 44.99 | 44.05 | 44.59 | 1,035,000 |
| NCL-MAR | 44.96 | 45.5 | 44.85 | 45 | 47,000 |
| NCPL | 27.58 | 28.74 | 27.7 | 28.21 | 3,805,000 |
| NESTLE | 4800.01 | 4949 | 4800 | 4900 | 160 |
| NETSOL | 23.28 | 23.6 | 22.12 | 22.16 | 2,385,000 |
| NETSOL-MAR | 23.53 | 23.8 | 22.38 | 22.39 | 109,000 |
| NEXT | 5.89 | 5.65 | 5.4 | 5.47 | 19,500 |
| NIB | 2.8 | 2.86 | 2.5 | 2.58 | 24,165,000 |
| NIBTFC | 99.9412 | 0 | 0 | 99.9412 | 0 |
| NICL | 3.49 | 3.6 | 3.48 | 3.51 | 254,500 |
| NML | 68.03 | 69.85 | 67.92 | 69.24 | 4,038,000 |
| NML-CAPR | 69.68 | 0 | 0 | 70.9 | 0 |
| NML-CFEB | 68.13 | 0 | 0 | 69.32 | 0 |
| NML-CMAR | 68.99 | 0 | 0 | 70.19 | 0 |
| NML-FEB | 68.09 | 69.8 | 68 | 69.19 | 689,500 |
| NML-MAR | 68.66 | 70.4 | 68.5 | 69.8 | 559,000 |
| NONS | 25 | 24.3 | 24.25 | 24.26 | 8,000 |
| NOPK | 48 | 47 | 45.61 | 45.62 | 2,000 |
| NPL | 22.99 | 24.13 | 23.12 | 24.13 | 2,870,500 |
| NRL | 201.65 | 203.55 | 201 | 201.99 | 56,300 |
| OGDC | 207.59 | 211.97 | 205 | 209.02 | 1,022,200 |
| OGDC-CAPR | 212.63 | 0 | 0 | 214.02 | 0 |
| OGDC-CFEB | 207.89 | 0 | 0 | 209.25 | 0 |
| OGDC-CMAR | 210.52 | 0 | 0 | 211.9 | 0 |
| OGDC-FEB | 207.67 | 210.99 | 205.15 | 209.14 | 95,500 |
| OGDC-MAR | 206.72 | 210 | 205.5 | 208.64 | 89,500 |
| OLPL | 15.01 | 15.5 | 15 | 15 | 40,000 |
| OLSM | 5.65 | 5.7 | 5.2 | 5.2 | 1,500 |
| PACE | 4.2 | 4.35 | 3.8 | 3.9 | 6,670,000 |
| PAEL | 9.41 | 9.62 | 9.27 | 9.3 | 309,000 |
| PAKD | 55.5 | 56.5 | 55.5 | 55.7 | 2,000 |
| PAKMI | 1.3 | 1.51 | 1.51 | 1.51 | 500 |
| PAKRI | 24.71 | 24.95 | 24.76 | 24.8 | 109,000 |
| PAKT | 79 | 82.25 | 77 | 77.14 | 6,500 |
| PASL | 2.9 | 2.97 | 2.86 | 2.9 | 271,500 |
| PASM | 7 | 7.25 | 7.2 | 7.25 | 1,500 |
| PCAL | 43.5 | 43.5 | 43.5 | 43.5 | 1,000 |
| PEF | 9.56 | 9.6 | 9.55 | 9.6 | 59,500 |
| PGF | 16.25 | 16.25 | 16.01 | 16.18 | 254,500 |
| PIAA | 4.56 | 4.7 | 4.5 | 4.51 | 223,000 |
| PICT | 198.1 | 199.9 | 196.36 | 199 | 2,500 |
| PIF | 7.2 | 7.3 | 7.15 | 7.21 | 356,500 |
| PINL | 8.5 | 8.74 | 8.5 | 8.57 | 11,500 |
| PIOC | 18 | 18.75 | 18.05 | 18.29 | 1,755,500 |
| PKGI | 15.72 | 16.4 | 14.72 | 15 | 2,000 |
| PKGP | 21.36 | 22.42 | 21.4 | 22.42 | 1,180,500 |
| PKGS | 185.23 | 194.49 | 184 | 194.49 | 231,000 |
| PMI | 1.76 | 1.78 | 1.7 | 1.77 | 46,000 |
| PMPK | 169.35 | 170 | 165 | 170 | 3,000 |
| PMRS | 71.25 | 74.81 | 70 | 70 | 11,000 |
| PMTFC6 | 99.5388 | 99.25 | 99.25 | 99.5305 | 950 |
| PNGRS | 3 | 3 | 3 | 3 | 1,000 |
| PNSC | 36 | 37.8 | 36.25 | 37.8 | 197,500 |
| POL | 470.28 | 478.65 | 470 | 477.96 | 266,000 |
| POL-CAPR | 481.7 | 0 | 0 | 489.39 | 0 |
| POL-CFEB | 470.96 | 0 | 0 | 478.48 | 0 |
| POL-CMAR | 476.93 | 0 | 0 | 484.54 | 0 |
| POL-FEB | 470.67 | 478.84 | 470 | 477.36 | 72,500 |
| POL-MAR | 454.7 | 459.9 | 454.5 | 459.37 | 27,000 |
| POML | 44.55 | 45.75 | 45.75 | 45.75 | 500 |
| PPL | 182.42 | 183.75 | 181.75 | 183.13 | 842,800 |
| PPL-CAPR | 186.85 | 0 | 0 | 187.51 | 0 |
| PPL-CFEB | 182.68 | 0 | 0 | 183.33 | 0 |
| PPL-CMAR | 185 | 0 | 0 | 185.65 | 0 |
| PPL-FEB | 182.07 | 183.89 | 182.79 | 183.18 | 86,000 |
| PPL-MAR | 179.5 | 180.5 | 179.5 | 180.08 | 57,500 |
| PPP | 39.82 | 39.1 | 39 | 39 | 2,500 |
| PPVC | 5.25 | 5 | 5 | 5 | 500 |
| PRET | 90.25 | 91 | 91 | 91 | 500 |
| PRL | 87.58 | 89 | 87.01 | 87.53 | 50,500 |
| PRWM | 26.77 | 27.9 | 27.75 | 27.75 | 1,500 |
| PSEL | 189.99 | 199.48 | 182 | 190.07 | 12,800 |
| PSMC | 100.76 | 102 | 99.5 | 100.07 | 82,500 |
| PSO | 234.62 | 238 | 234.25 | 236.69 | 565,500 |
| PSO-CAPR | 240.32 | 0 | 0 | 242.35 | 0 |
| PSO-CFEB | 234.96 | 0 | 0 | 236.95 | 0 |
| PSO-CMAR | 237.94 | 0 | 0 | 239.95 | 0 |
| PSO-FEB | 235.02 | 237.49 | 234.51 | 236.27 | 151,500 |
| PSO-MAR | 237.02 | 239 | 237 | 238.41 | 24,500 |
| PSYL | 15.75 | 15.5 | 15.16 | 15.29 | 1,500 |
| PTC | 21.89 | 22.32 | 21.1 | 21.75 | 32,746,500 |
| PTC-CAPR | 22.42 | 0 | 0 | 22.27 | 0 |
| PTC-CFEB | 21.92 | 0 | 0 | 21.77 | 0 |
| PTC-CMAR | 22.2 | 0 | 0 | 22.05 | 0 |
| PTC-FEB | 21.92 | 22.3 | 21.15 | 21.76 | 3,575,500 |
| PTC-MAR | 22.11 | 22.48 | 21.4 | 21.97 | 4,139,000 |
| QUICE | 8.59 | 8.8 | 8.4 | 8.53 | 305,500 |
| RAVT | 2.83 | 2.85 | 2.75 | 2.75 | 6,000 |
| REDCO | 4.04 | 4.2 | 4 | 4.13 | 23,500 |
| REST | 24.25 | 25.3 | 25.3 | 25.3 | 500 |
| RUPL | 24.7 | 24.06 | 24 | 24 | 3,000 |
| SAIF | 23.3 | 23.5 | 23 | 23.38 | 46,000 |
| SAPT | 237.5 | 249.37 | 249.37 | 249.37 | 200 |
| SARC | 6.99 | 6.5 | 6.5 | 6.5 | 1,000 |
| SASML | 11.25 | 11 | 11 | 11 | 1,000 |
| SAZEW | 17.63 | 17.55 | 17.3 | 17.55 | 9,000 |
| SBL | 2.7 | 2.75 | 2.65 | 2.7 | 71,000 |
| SCBPL | 13.96 | 14 | 13.8 | 14 | 39,500 |
| SCL | 137 | 143.85 | 143.85 | 137 | 200 |
| SCLL | 5.5 | 5.75 | 5.65 | 5.71 | 6,000 |
| SCM | 12.05 | 12.15 | 12.14 | 12.15 | 3,500 |
| SEARL | 44.67 | 45.5 | 44.71 | 44.76 | 36,500 |
| SEL | 27.2 | 28.5 | 28.5 | 28.5 | 500 |
| SEPCO | 1.47 | 1.5 | 1.44 | 1.45 | 140,000 |
| SEPL | 54 | 55.49 | 54.25 | 54.25 | 3,000 |
| SFAT | 10.8 | 11.5 | 11.45 | 11.5 | 3,500 |
| SFL | 165.01 | 173.26 | 173.26 | 173.26 | 500 |
| SFLL | 17.5017 | 18.5 | 18.5 | 18.5 | 0 |
| SGML | 15.93 | 15.65 | 14.93 | 15.18 | 116,500 |
| SGPL | 2.8 | 2.8 | 2.8 | 2.8 | 1,000 |
| SHEL | 141.34 | 142.5 | 140 | 140.37 | 62,000 |
| SHFA | 44.25 | 44.5 | 44.45 | 44.45 | 1,000 |
| SHJS | 65 | 68.25 | 68 | 68 | 1,000 |
| SHNI | 9.26 | 9.5 | 9.5 | 9.5 | 500 |
| SHSML | 21.5 | 21.9 | 21 | 21.5 | 23,000 |
| SIBL | 3.15 | 3.15 | 3.15 | 3.15 | 5,000 |
| SIEM | 595.17 | 596 | 591.01 | 595 | 750 |
| SILK | 2.31 | 2.33 | 2.22 | 2.23 | 579,000 |
| SING | 18.5 | 19.5 | 19.5 | 19.5 | 3,500 |
| SITC | 189 | 191 | 186.12 | 191 | 3,400 |
| SKFL | 9.18 | 9.44 | 9.1 | 9.35 | 13,000 |
| SLCL | 4.05 | 4.1 | 4.09 | 4.09 | 7,500 |
| SLYT | 33.4 | 34.45 | 31.73 | 33.76 | 128,500 |
| SMBL | 2.74 | 2.8 | 2.66 | 2.74 | 284,000 |
| SMCPL | 8.5 | 9.25 | 9.25 | 9.25 | 500 |
| SMTM | 6.15 | 6.5 | 6.5 | 6.5 | 16,500 |
| SNBL | 6.83 | 6.94 | 6.53 | 6.56 | 322,500 |
| SNGP | 22.2 | 22.1 | 21.15 | 21.62 | 9,847,000 |
| SPL | 11.92 | 12.33 | 11.6 | 11.64 | 669,500 |
| SPLC | 2.98 | 2.98 | 2.86 | 2.86 | 19,000 |
| SSGC | 17.69 | 18.17 | 17.8 | 17.88 | 2,152,500 |
| SSML | 8.98 | 8.9 | 8.7 | 8.9 | 7,500 |
| STCL | 9.07 | 9 | 9 | 9 | 3,000 |
| STML | 55 | 56.2 | 56 | 56 | 1,000 |
| STPL | 8.45 | 8.84 | 8.6 | 8.6 | 26,000 |
| SUHJ | 5.005 | 5.0067 | 5.0067 | 5.0067 | 0 |
| SURC | 68.22 | 70 | 66.15 | 66.15 | 9,000 |
| SUTM | 172.51 | 181 | 181 | 181 | 500 |
| TATM | 30.83 | 31.4 | 31 | 31 | 3,500 |
| TCLTC | 33 | 33.9 | 33.25 | 33.9 | 10,000 |
| TDIL | 9.5 | 9.97 | 9.5 | 9.5 | 3,000 |
| TELE | 5.15 | 5.43 | 5.01 | 5.1 | 14,007,000 |
| TGL | 19.68 | 19.85 | 19.1 | 19.25 | 232,500 |
| THALL | 101.98 | 102 | 101 | 101.42 | 20,500 |
| THCCL | 25 | 24.95 | 24.95 | 24.95 | 0 |
| TPL | 7.15 | 7.25 | 6.95 | 6.99 | 72,500 |
| TREET | 60.3 | 61.35 | 57.29 | 57.32 | 165,500 |
| TREI | 2.13 | 2.2 | 2 | 2.16 | 54,000 |
| TRG | 7.8 | 7.95 | 7.62 | 7.65 | 2,490,500 |
| TRIBL | 2.52 | 2.52 | 2.52 | 2.52 | 1,000 |
| TRIPF | 185.19 | 185 | 183.9 | 185 | 3,000 |
| TRPOL | 2 | 2.6 | 2 | 2.44 | 51,500 |
| TSBL | 2.85 | 2.81 | 2.5 | 2.81 | 2,500 |
| TSMF | 1.5 | 1.5 | 1.5 | 1.5 | 3,500 |
| TSPL | 1.6 | 1.6 | 1.51 | 1.6 | 63,500 |
| UBDL | 23.5 | 24.67 | 24.67 | 24.67 | 0 |
| UBL | 92.34 | 96 | 92.47 | 94.2 | 2,356,000 |
| UBL-CAPR | 94.58 | 0 | 0 | 96.45 | 0 |
| UBL-CFEB | 92.47 | 0 | 0 | 94.3 | 0 |
| UBL-CMAR | 93.65 | 0 | 0 | 95.5 | 0 |
| UBL-FEB | 92.65 | 95.4 | 92.7 | 94.47 | 120,500 |
| UBL-MAR | 93.53 | 95.8 | 94.01 | 95.36 | 76,500 |
| UBLTFC4 | 102.1 | 102.15 | 102.15 | 102.1143 | 5,000 |
| UCAPM | 3.4 | 3.98 | 3.15 | 3.28 | 127,500 |
| UDPL | 10 | 10.992 | 10.992 | 10.992 | 0 |
| ULEVER | 10382.5 | 10400 | 10300 | 10358.6 | 200 |
| UNIC | 11.1 | 11.11 | 11.11 | 11.11 | 1,000 |
| WAHN | 45 | 45.24 | 44.7 | 44.94 | 3,500 |
| WTCL | 3.44 | 3.55 | 3.21 | 3.32 | 5,194,500 |
| WTL | 3.15 | 3.3 | 3.08 | 3.11 | 3,758,500 |
| YOUW | 3.15 | 3.49 | 3.25 | 3.25 | 37,500 |
| ZIL | 88 | 90 | 83.6 | 87.87 | 19,600 |
| ZTL | 5.69 | 5.49 | 5.1 | 5.4 | 5,500 |
KSE EOD Daily Share Price Data - 20/02/2013
No comments:
Post a Comment