| For: February 21, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 6.01 | 6.2 | 5.9 | 5.9 | 129,500 |
| AATM | 3 | 3.4 | 3.4 | 3.4 | 1,000 |
| ABL | 68.65 | 69.75 | 68.75 | 69.01 | 32,500 |
| ABOT | 217.39 | 220 | 210 | 220 | 15,000 |
| ACPL | 101.37 | 102.45 | 101 | 101.5 | 25,500 |
| ADAMS | 26.15 | 25 | 24.85 | 25 | 1,500 |
| ADOS | 20 | 20.01 | 20 | 20 | 21,000 |
| AGIC | 19.64 | 20 | 18.7 | 19.99 | 54,000 |
| AGIL | 74.91 | 75 | 73.25 | 74.45 | 3,500 |
| AGL | 11.83 | 11.69 | 11.35 | 11.59 | 28,500 |
| AGTL | 229.2 | 229.25 | 228.25 | 229 | 3,300 |
| AHCL | 24.2 | 24.34 | 23.75 | 23.82 | 916,500 |
| AHCL-CAPR | 24.78 | 0 | 0 | 24.36 | 0 |
| AHCL-CFEB | 24.23 | 0 | 0 | 23.82 | 0 |
| AHCL-CMAR | 24.53 | 0 | 0 | 24.12 | 0 |
| AHCL-FEB | 24.11 | 24.2 | 23.8 | 23.81 | 108,000 |
| AHCL-MAR | 24.44 | 24.75 | 24.05 | 24.08 | 93,500 |
| AHI | 14.95 | 15.25 | 15.01 | 15.01 | 2,000 |
| AHL | 37.03 | 37 | 36.11 | 36.25 | 43,500 |
| AICL | 71.36 | 71.67 | 69.52 | 70.02 | 878,500 |
| AICL-CAPR | 73.07 | 0 | 0 | 71.62 | 0 |
| AICL-CFEB | 71.44 | 0 | 0 | 70.02 | 0 |
| AICL-CMAR | 72.34 | 0 | 0 | 70.91 | 0 |
| AICL-FEB | 72.07 | 71.9 | 70 | 70.05 | 59,000 |
| AICL-MAR | 72.83 | 72.05 | 70.5 | 70.75 | 153,000 |
| AKBL | 18.8 | 19.27 | 18.77 | 18.98 | 2,227,500 |
| AKBL-CAPR | 19.25 | 0 | 0 | 19.41 | 0 |
| AKBL-CFEB | 18.82 | 0 | 0 | 18.98 | 0 |
| AKBL-CMAR | 19.06 | 0 | 0 | 19.22 | 0 |
| AKBL-FEB | 18.95 | 19.24 | 18.9 | 19.04 | 329,500 |
| AKBL-MAR | 19.04 | 19.45 | 19.1 | 19.14 | 72,500 |
| AKDCL | 57.51 | 60.38 | 58.11 | 60.26 | 7,500 |
| AKZO | 76.42 | 78 | 76.5 | 76.68 | 23,900 |
| ALICO | 19.9 | 20.45 | 20.45 | 20.45 | 500 |
| ALQT | 13 | 13.2 | 13.2 | 13.2 | 0 |
| ALTN | 9.25 | 10.25 | 10.25 | 10.25 | 110,500 |
| AMBL | 11.74 | 12.5 | 10.74 | 12 | 8,500 |
| AMTEX | 2.87 | 2.9 | 2.75 | 2.8 | 197,500 |
| ANL | 7.75 | 7.86 | 7.6 | 7.76 | 3,369,000 |
| APL | 487.99 | 489.99 | 480.25 | 482.86 | 30,100 |
| ASL | 9.83 | 9.78 | 9.66 | 9.71 | 15,500 |
| ASLPS | 9.07 | 9.2 | 9 | 9.01 | 29,000 |
| ATBA | 250 | 248 | 243 | 245.75 | 1,700 |
| ATIL | 48.9 | 48.88 | 48.88 | 48.9 | 4,000 |
| ATLH | 175.1 | 174.5 | 170 | 170.74 | 11,800 |
| ATRL | 183.08 | 192 | 182 | 187.07 | 2,198,200 |
| ATRL-CAPR | 187.46 | 0 | 0 | 191.35 | 0 |
| ATRL-CFEB | 183.28 | 0 | 0 | 187.07 | 0 |
| ATRL-CMAR | 185.6 | 0 | 0 | 189.45 | 0 |
| ATRL-FEB | 183.32 | 190.99 | 181.5 | 186.71 | 514,500 |
| ATRL-MAR | 182.64 | 189.9 | 181 | 186.07 | 598,000 |
| BAFL | 18.4 | 18.6 | 18.35 | 18.44 | 757,000 |
| BAFL-CAPR | 18.84 | 0 | 0 | 18.86 | 0 |
| BAFL-CFEB | 18.42 | 0 | 0 | 18.44 | 0 |
| BAFL-CMAR | 18.65 | 0 | 0 | 18.67 | 0 |
| BAFL-FEB | 18.47 | 18.54 | 18.36 | 18.4 | 333,500 |
| BAFL-MAR | 18.64 | 18.7 | 18.55 | 18.6 | 273,500 |
| BAFS | 35.175 | 35 | 35 | 35 | 0 |
| BAHL | 31.17 | 31.06 | 30.5 | 30.57 | 404,000 |
| BAHL-CAPR | 31.92 | 0 | 0 | 31.27 | 0 |
| BAHL-CFEB | 31.2 | 0 | 0 | 30.57 | 0 |
| BAHL-CMAR | 31.6 | 0 | 0 | 30.96 | 0 |
| BAPL | 11.15 | 11.25 | 11.25 | 11.25 | 1,000 |
| BATA | 1480 | 1485 | 1450 | 1450 | 300 |
| BCL | 38 | 39.45 | 39.45 | 39.45 | 500 |
| BERG | 23.41 | 23.3 | 23 | 23 | 105,500 |
| BFMOD | 6 | 6 | 6 | 6 | 1,000 |
| BGL | 6.35 | 6.27 | 6.05 | 6.13 | 5,000 |
| BILF | 4.99 | 5.34 | 4.5 | 5.34 | 5,000 |
| BIPL | 8.35 | 8.5 | 8.26 | 8.32 | 120,500 |
| BNWM | 52.36 | 54.97 | 54.92 | 54.97 | 6,000 |
| BOK | 6.61 | 6.56 | 6.5 | 6.5 | 9,000 |
| BOP | 8.61 | 8.77 | 8.55 | 8.59 | 980,500 |
| BPBL | 8.3 | 8.39 | 7.8 | 8.39 | 5,000 |
| BPL | 38.8 | 38.5 | 38.06 | 38.13 | 2,500 |
| BRR | 3.41 | 3.49 | 3.28 | 3.4 | 35,500 |
| BUXL | 10.8 | 11.4 | 11.4 | 10.8 | 500 |
| BWCL | 32 | 31.76 | 31.76 | 31.76 | 1,000 |
| BYCO | 13.27 | 13.4 | 12.96 | 13.07 | 3,466,000 |
| CCM | 35 | 34.6 | 33.25 | 34.6 | 25,500 |
| CENI | 14.45 | 14.27 | 14.05 | 14.27 | 4,500 |
| CEPB | 23.95 | 24.14 | 23.69 | 23.86 | 34,000 |
| CFL | 29.45 | 29 | 29 | 29 | 1,000 |
| CHBL | 2.83 | 3.04 | 2.65 | 2.87 | 2,500 |
| CHCC | 52.81 | 53.4 | 51.5 | 51.61 | 467,500 |
| CLCPS | 1 | 1.1 | 0.98 | 1.03 | 73,500 |
| CLOV | 72 | 69.1 | 68.5 | 68.5 | 6,000 |
| CML | 4.92 | 5.06 | 4.6 | 4.87 | 268,000 |
| COLG | 1575 | 1600 | 1600 | 1600 | 350 |
| CPAL | 8.57 | 9.57 | 9.25 | 9.57 | 23,000 |
| CPL | 271.8 | 274 | 271 | 273.67 | 1,000 |
| CPPL | 36.75 | 38.58 | 38.25 | 38.58 | 72,000 |
| CRTM | 17.99 | 17.75 | 17.62 | 17.62 | 5,000 |
| CSAP | 36.6 | 37 | 36.12 | 36.15 | 37,000 |
| CSM | 1.69 | 1.82 | 1.82 | 1.82 | 500 |
| CSUML | 6.3 | 6.55 | 6.1 | 6.21 | 580,000 |
| CWSM | 8.4 | 7.5 | 7.5 | 8.4 | 10,500 |
| CYAN | 58.07 | 58.39 | 57.31 | 57.69 | 16,000 |
| DADX | 42 | 40.01 | 40.01 | 40.01 | 500 |
| DAWH | 37.58 | 38.5 | 37.3 | 37.88 | 908,000 |
| DBCI | 2.45 | 2.51 | 2.34 | 2.35 | 55,000 |
| DCH | 2.8 | 2.88 | 2.77 | 2.77 | 46,500 |
| DCL | 5.26 | 5.31 | 5.1 | 5.12 | 1,248,000 |
| DEL | 2.2 | 2.22 | 2.1 | 2.2 | 61,500 |
| DFML | 2.58 | 2.6 | 2.45 | 2.46 | 282,500 |
| DFSM | 3.62 | 3.9 | 3.57 | 3.68 | 769,000 |
| DGKC | 62.07 | 62.5 | 61 | 61.23 | 6,557,000 |
| DGKC-CAPR | 63.55 | 0 | 0 | 62.63 | 0 |
| DGKC-CFEB | 62.14 | 0 | 0 | 61.23 | 0 |
| DGKC-CMAR | 62.92 | 0 | 0 | 62.01 | 0 |
| DGKC-FEB | 62.01 | 62.2 | 60.55 | 61.24 | 885,000 |
| DGKC-MAR | 62.25 | 62.5 | 61.35 | 61.64 | 1,464,500 |
| DINT | 49 | 49 | 46.6 | 49 | 1,000 |
| DKTM | 5.4 | 5.7 | 5.5 | 5.7 | 1,000 |
| DLL | 43.5 | 44 | 44 | 44 | 1,000 |
| DMTM | 9 | 10 | 8.9 | 10 | 11,500 |
| DMTX | 9.38 | 10.38 | 9 | 10.38 | 7,000 |
| DNCC | 6.25 | 6.2 | 6 | 6.01 | 13,000 |
| DOL | 5.64 | 5.83 | 5.4 | 5.7 | 539,500 |
| DSFL | 2.26 | 2.3 | 2.22 | 2.23 | 216,000 |
| DSIL | 3.6 | 3.68 | 3.5 | 3.54 | 116,500 |
| DSL | 5.17 | 5.49 | 5.05 | 5.1 | 22,500 |
| DWSM | 2.85 | 2.83 | 2.83 | 2.83 | 3,500 |
| DYNO | 25.5 | 26.77 | 26.65 | 26.77 | 127,500 |
| ECOP | 7 | 7.15 | 7.01 | 7.01 | 13,500 |
| EFLTFC3 | 94.8214 | 0 | 0 | 94.8214 | 0 |
| EFOODS | 125.01 | 127.35 | 122 | 123.63 | 5,702,500 |
| EFUG | 86.5 | 88.3 | 86.2 | 86.25 | 11,500 |
| ELSM | 54.25 | 53.6 | 53 | 53.6 | 1,000 |
| EMCO | 3.32 | 3.44 | 3.4 | 3.41 | 13,000 |
| ENGRO | 104.16 | 105.4 | 102.75 | 103.25 | 4,553,400 |
| ENGRO-CAPR | 106.65 | 0 | 0 | 105.61 | 0 |
| ENGRO-CFEB | 104.27 | 0 | 0 | 103.25 | 0 |
| ENGRO-CMAR | 105.59 | 0 | 0 | 104.56 | 0 |
| ENGRO-FEB | 104.11 | 105.12 | 102.8 | 103.39 | 1,334,000 |
| ENGRO-MAR | 105.22 | 105.95 | 103.65 | 104.43 | 1,917,500 |
| ENGROTFC | 100.5142 | 0 | 0 | 100.5142 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 10.12 | 10.3 | 10.06 | 10.19 | 735,000 |
| ESBL | 4 | 4.05 | 4.05 | 4.05 | 500 |
| EWLA | 6.88 | 7.5 | 7.45 | 7.45 | 1,000 |
| EXIDE | 316 | 315 | 310 | 312 | 3,300 |
| FABL | 10.31 | 10.32 | 10.1 | 10.22 | 167,500 |
| FASM | 82.95 | 81.95 | 79.75 | 79.75 | 2,500 |
| FATIMA | 24.72 | 24.8 | 24.2 | 24.34 | 1,234,500 |
| FCCL | 7.86 | 7.93 | 7.79 | 7.84 | 7,954,500 |
| FCCL-MAR | 7.92 | 8.09 | 7.88 | 7.95 | 185,500 |
| FCSC | 3.84 | 4.14 | 3.9 | 4.01 | 274,500 |
| FDIBL | 1.98 | 2 | 1.95 | 2 | 46,000 |
| FDMF | 6.5 | 6.75 | 6.65 | 6.75 | 150,000 |
| FECM | 3.3 | 3.88 | 3.88 | 3.88 | 500 |
| FECTC | 36.9 | 37.4 | 37 | 37.06 | 83,500 |
| FEM | 3 | 3.25 | 3.1 | 3.24 | 38,000 |
| FEROZ | 76 | 75.5 | 75.5 | 75.5 | 1,500 |
| FFBL | 39.09 | 39.2 | 38.82 | 38.91 | 756,500 |
| FFBL-CAPR | 40.03 | 0 | 0 | 39.8 | 0 |
| FFBL-CFEB | 39.13 | 0 | 0 | 38.91 | 0 |
| FFBL-CMAR | 39.63 | 0 | 0 | 39.4 | 0 |
| FFBL-FEB | 39.17 | 39.25 | 38.8 | 38.85 | 89,500 |
| FFBL-MAR | 37.49 | 37.4 | 37.1 | 37.16 | 108,000 |
| FFC | 119.38 | 119.69 | 118.75 | 118.88 | 1,337,700 |
| FFC-CAPR | 122.24 | 0 | 0 | 121.6 | 0 |
| FFC-CFEB | 119.51 | 0 | 0 | 118.88 | 0 |
| FFC-CMAR | 121.02 | 0 | 0 | 120.39 | 0 |
| FFC-FEB | 119.55 | 119.2 | 118.8 | 118.9 | 65,500 |
| FFC-MAR | 115.71 | 116.25 | 115.05 | 115.1 | 126,500 |
| FFLM | 3 | 2.76 | 2.6 | 2.6 | 3,000 |
| FHAM | 8.99 | 8.9 | 8.8 | 8.9 | 34,500 |
| FHBM | 9.98 | 9.94 | 9.41 | 9.9 | 20,000 |
| FIBLM | 1.44 | 1.5 | 1.5 | 1.5 | 2,500 |
| FLYNG | 3.68 | 3.7 | 3.5 | 3.59 | 351,500 |
| FNBM | 5.89 | 5.7 | 5.7 | 5.7 | 1,000 |
| FNEL | 2.97 | 2.89 | 2.62 | 2.66 | 42,000 |
| FPJM | 2.49 | 2.5 | 2.3 | 2.5 | 2,500 |
| FPRM | 13.6 | 13 | 13 | 13 | 1,000 |
| FTHM | 85.74 | 85 | 81.46 | 81.46 | 800 |
| FTSM | 1.6 | 1.75 | 1.4 | 1.6 | 18,500 |
| FUDLM | 9 | 9 | 9 | 9 | 500 |
| GADT | 120 | 118 | 114.05 | 118 | 1,000 |
| GAIL | 3.8 | 3.78 | 3.09 | 3.78 | 6,500 |
| GASF | 6.91 | 7.5 | 6.9 | 7.12 | 1,453,500 |
| GATM | 23.47 | 22.81 | 22.8 | 22.8 | 3,500 |
| GGL | 27.49 | 27.5 | 26.2 | 26.38 | 504,500 |
| GHGL | 70.8 | 70 | 70 | 70 | 500 |
| GHNI | 14.44 | 14.57 | 13.7 | 14.45 | 13,000 |
| GHNL | 5.64 | 5.7 | 5.32 | 5.44 | 144,000 |
| GLAXO | 77.09 | 77.79 | 77 | 77.13 | 81,000 |
| GLPL | 135.85 | 142.64 | 142.64 | 142.64 | 1,000 |
| GRAYS | 45.6 | 47.5 | 47 | 47.5 | 1,000 |
| GTYR | 31.5 | 33.07 | 31.5 | 33.07 | 180,000 |
| GUTM | 12.34 | 11.6 | 11.37 | 11.37 | 6,500 |
| GWLC | 12.49 | 13.49 | 12.25 | 12.53 | 259,500 |
| HABSM | 22.75 | 22.75 | 22.3 | 22.5 | 45,000 |
| HADC | 2.33 | 2.39 | 2.3 | 2.3 | 26,500 |
| HAL | 24.25 | 24.25 | 23.05 | 23.6 | 20,500 |
| HBL | 116.42 | 116.98 | 116.1 | 116.73 | 18,800 |
| HCAR | 31.52 | 32.37 | 30.01 | 31.19 | 634,000 |
| HICL | 13.51 | 13.8 | 13.41 | 13.44 | 77,000 |
| HINOON | 54 | 55.45 | 53.05 | 54 | 12,500 |
| HMB | 18.48 | 18.49 | 18.25 | 18.26 | 22,500 |
| HMIM | 3.05 | 3.01 | 3 | 3 | 5,000 |
| HUBC | 52.28 | 52.2 | 51.75 | 51.77 | 1,041,000 |
| HUBC-CAPR | 53.53 | 0 | 0 | 52.95 | 0 |
| HUBC-CFEB | 52.34 | 0 | 0 | 51.77 | 0 |
| HUBC-CMAR | 53 | 0 | 0 | 52.43 | 0 |
| HUBC-FEB | 52.07 | 51.65 | 51.65 | 51.65 | 2,500 |
| HUBC-MAR | 53.02 | 52.74 | 52.5 | 52.5 | 22,500 |
| HUMNL | 25.49 | 26 | 25.5 | 25.5 | 45,000 |
| IBFL | 50.29 | 50 | 47.85 | 50 | 2,000 |
| IBLHL | 26.5 | 27.48 | 27.48 | 27.48 | 500 |
| ICCT | 3.37 | 3.45 | 3.25 | 3.44 | 10,500 |
| ICI | 143.18 | 143.3 | 140 | 141.39 | 38,300 |
| ICIBL | 1.6 | 1.58 | 1.5 | 1.53 | 85,500 |
| ICL | 47.25 | 44.9 | 44.9 | 44.9 | 1,000 |
| IDSM | 14.45 | 14.5 | 14.5 | 14.5 | 1,000 |
| IDYM | 448.71 | 433 | 433 | 433 | 100 |
| IGIBL | 2.03 | 2.05 | 2 | 2.02 | 207,500 |
| IGIIL | 103.61 | 108.79 | 103.4 | 108.79 | 29,500 |
| INDU | 304.45 | 305 | 293.05 | 296 | 6,500 |
| INIL | 30.47 | 30.5 | 29.9 | 30.04 | 41,500 |
| ISL | 11.9 | 12.25 | 12 | 12.2 | 113,000 |
| ISTM | 17.47 | 18.15 | 17.48 | 17.8 | 62,000 |
| JDMT | 41 | 39.8 | 39.5 | 39.5 | 5,500 |
| JDWS | 94 | 98 | 91.2 | 94 | 2,200 |
| JGICL | 66.7 | 67.95 | 67.3 | 67.35 | 10,000 |
| JLICL | 90.01 | 91.99 | 91 | 91 | 1,000 |
| JOPP | 9.41 | 9.31 | 9.24 | 9.25 | 37,000 |
| JPGL | 1.67 | 1.74 | 1.65 | 1.68 | 133,000 |
| JSBL | 5.91 | 6 | 5.84 | 5.99 | 599,000 |
| JSCL | 18.3 | 19.19 | 18.1 | 18.88 | 32,584,500 |
| JSGCL | 39.39 | 40.19 | 37.43 | 39.87 | 7,000 |
| JSGF | 9.49 | 9.59 | 9.4 | 9.51 | 142,000 |
| JSIL | 8.58 | 9.04 | 8.43 | 8.84 | 2,562,000 |
| JSVFL | 10.35 | 10.48 | 10.35 | 10.4 | 43,000 |
| KAPCO | 55.34 | 55.25 | 54.06 | 54.59 | 226,000 |
| KAPCO-MAR | 56.12 | 53.5 | 53.4 | 53.4 | 5,000 |
| KASBB | 2.37 | 2.35 | 2.21 | 2.33 | 9,000 |
| KASBM | 4.9 | 4.9 | 4.9 | 4.9 | 500 |
| KASBSL | 4.75 | 5.2 | 5 | 5 | 91,500 |
| KCL | 8.51 | 8 | 7.6 | 7.7 | 16,000 |
| KESC | 5.92 | 6 | 5.85 | 5.88 | 824,500 |
| KESCTFC1 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
| KML | 15 | 16 | 15.7 | 16 | 21,500 |
| KOHC | 78.57 | 79.55 | 78.51 | 78.75 | 22,500 |
| KOHE | 24.62 | 24.98 | 24.25 | 24.92 | 300,000 |
| KOHP | 3.08 | 3 | 2.93 | 2.93 | 13,000 |
| KOHTM | 14.35 | 14.45 | 14.4 | 14.45 | 4,500 |
| KOIL | 2.82 | 2.94 | 2.72 | 2.91 | 91,500 |
| KSBP | 66 | 66 | 65.25 | 66 | 1,000 |
| KSE30-FEB | 14720 | 14715 | 14704 | 14712.14 | 1,425 |
| KSE30-MAR | 13795 | 14491 | 14469 | 14469 | 15 |
| KTML | 16 | 16.25 | 15.87 | 15.93 | 346,000 |
| LINDE | 155 | 162.75 | 155.5 | 158 | 102,800 |
| LOTPTA | 7.24 | 7.52 | 7.17 | 7.4 | 4,598,500 |
| LOTPTA-FEB | 7.26 | 7.51 | 7 | 7.4 | 639,000 |
| LOTPTA-MAR | 7.43 | 7.6 | 7.3 | 7.5 | 694,000 |
| LPCL | 5.29 | 5.31 | 5.2 | 5.21 | 915,000 |
| LUCK | 167.47 | 168.88 | 166.62 | 167.22 | 786,200 |
| LUCK-CAPR | 171.48 | 0 | 0 | 171.04 | 0 |
| LUCK-CFEB | 167.65 | 0 | 0 | 167.22 | 0 |
| LUCK-CMAR | 169.78 | 0 | 0 | 169.34 | 0 |
| LUCK-FEB | 167.15 | 168 | 166.3 | 167.47 | 91,000 |
| LUCK-MAR | 167.89 | 168.5 | 167 | 167.18 | 84,500 |
| MACFL | 25.58 | 26.15 | 25.8 | 25.81 | 72,500 |
| MARI | 95.82 | 96 | 95 | 95.29 | 28,000 |
| MCB | 219.15 | 220.75 | 218.1 | 219.29 | 282,600 |
| MCB-CAPR | 224.39 | 0 | 0 | 224.31 | 0 |
| MCB-CFEB | 219.39 | 0 | 0 | 219.29 | 0 |
| MCB-CMAR | 222.17 | 0 | 0 | 222.08 | 0 |
| MCB-FEB | 218.98 | 220.99 | 219 | 219.31 | 8,500 |
| MCB-MAR | 194.45 | 198 | 197 | 198 | 1,500 |
| MDTL | 5.1 | 5.23 | 5.23 | 5.23 | 500 |
| MEBL | 27.75 | 28 | 27.5 | 27.77 | 31,000 |
| MFFL | 320.11 | 325 | 325 | 325 | 200 |
| MLCF | 17.68 | 18.6 | 17.65 | 18.41 | 29,367,000 |
| MODAM | 1.36 | 1.65 | 1.4 | 1.58 | 213,500 |
| MQTM | 21.25 | 21.25 | 20.7 | 21.25 | 4,000 |
| MRNS | 44.5 | 45.39 | 45.33 | 45.36 | 2,000 |
| MSOT | 27.8 | 29.1 | 29.1 | 29.1 | 500 |
| MTIL | 2.05 | 2.01 | 2 | 2 | 27,000 |
| MTL | 538.17 | 544 | 538 | 538.5 | 48,400 |
| MUREB | 143.33 | 150.49 | 147.75 | 150.49 | 33,600 |
| MWMP | 3.52 | 3.5 | 3.3 | 3.45 | 5,000 |
| MZSM | 4.11 | 4.12 | 4.1 | 4.1 | 4,000 |
| NAGC | 51.4 | 51.05 | 50.1 | 51.05 | 1,000 |
| NATF | 325 | 320 | 311 | 316 | 3,200 |
| NBP | 53.04 | 53.41 | 52.3 | 52.52 | 4,306,500 |
| NBP-CAPR | 54.31 | 0 | 0 | 53.72 | 0 |
| NBP-CFEB | 53.1 | 0 | 0 | 52.52 | 0 |
| NBP-CMAR | 53.77 | 0 | 0 | 53.19 | 0 |
| NBP-FEB | 52.97 | 53.4 | 52.4 | 52.52 | 335,500 |
| NBP-MAR | 53.66 | 53.8 | 52.87 | 53.04 | 785,000 |
| NCL | 44.59 | 45.35 | 44.25 | 45.01 | 1,361,000 |
| NCL-MAR | 45 | 45.49 | 44.9 | 45.4 | 47,000 |
| NCPL | 28.21 | 28.69 | 27.61 | 28.16 | 442,500 |
| NETSOL | 22.16 | 23 | 22.1 | 22.51 | 1,530,000 |
| NETSOL-MAR | 22.39 | 23.14 | 22.21 | 22.5 | 28,500 |
| NEXT | 5.47 | 5.75 | 5.25 | 5.3 | 15,000 |
| NIB | 2.58 | 2.66 | 2.48 | 2.63 | 7,191,000 |
| NIBTFC | 99.9412 | 0 | 0 | 99.9412 | 0 |
| NICL | 3.51 | 3.59 | 3.4 | 3.5 | 460,500 |
| NML | 69.24 | 69.9 | 68.75 | 69.03 | 3,330,000 |
| NML-CAPR | 70.9 | 0 | 0 | 70.61 | 0 |
| NML-CFEB | 69.32 | 0 | 0 | 69.03 | 0 |
| NML-CMAR | 70.19 | 0 | 0 | 69.91 | 0 |
| NML-FEB | 69.19 | 69.81 | 68.8 | 69.13 | 395,500 |
| NML-MAR | 69.8 | 70.44 | 69.25 | 69.8 | 404,500 |
| NONS | 24.26 | 25.3 | 23.34 | 24.61 | 3,500 |
| NOPK | 45.62 | 47.49 | 47 | 47.49 | 1,000 |
| NPL | 24.13 | 25.25 | 23.8 | 23.99 | 483,000 |
| NRL | 201.99 | 204.25 | 201.3 | 201.61 | 53,000 |
| OGDC | 209.02 | 211 | 206 | 206.91 | 272,000 |
| OGDC-CAPR | 214.02 | 0 | 0 | 211.64 | 0 |
| OGDC-CFEB | 209.25 | 0 | 0 | 206.91 | 0 |
| OGDC-CMAR | 211.9 | 0 | 0 | 209.54 | 0 |
| OGDC-FEB | 209.14 | 209 | 206.61 | 207.26 | 43,000 |
| OGDC-MAR | 208.64 | 208.99 | 206.5 | 206.67 | 36,000 |
| OLPL | 15 | 15.15 | 14.61 | 15.15 | 2,000 |
| OLSM | 5.2 | 5.6 | 5.6 | 5.6 | 1,000 |
| PACE | 3.9 | 4.24 | 3.75 | 4.09 | 9,622,000 |
| PAEL | 9.3 | 9.45 | 9.1 | 9.25 | 174,000 |
| PAKD | 55.7 | 56 | 56 | 56 | 500 |
| PAKL | 3.5 | 4 | 3.5 | 4 | 1,500 |
| PAKRI | 24.8 | 24.89 | 24.7 | 24.77 | 44,500 |
| PAKT | 77.14 | 80 | 78.51 | 78.74 | 16,000 |
| PASL | 2.9 | 2.92 | 2.81 | 2.86 | 397,500 |
| PASM | 7.25 | 7.1 | 6.95 | 7.1 | 13,000 |
| PCAL | 43.5 | 43.25 | 43.25 | 43.25 | 500 |
| PEF | 9.6 | 9.68 | 9.53 | 9.68 | 21,000 |
| PGCL | 160.78 | 160.05 | 160 | 160.02 | 1,200 |
| PGF | 16.18 | 16.35 | 16.11 | 16.25 | 285,000 |
| PIAA | 4.51 | 4.91 | 4.38 | 4.52 | 2,015,500 |
| PICT | 199 | 197.02 | 197 | 197.01 | 500 |
| PIF | 7.21 | 7.25 | 7.1 | 7.16 | 172,500 |
| PIL | 6.75 | 6.67 | 6.65 | 6.67 | 1,000 |
| PINL | 8.57 | 8.5 | 8.5 | 8.5 | 500 |
| PIOC | 18.29 | 18.69 | 18.2 | 18.31 | 708,500 |
| PKGI | 15 | 15.78 | 15.78 | 15.78 | 500 |
| PKGP | 22.42 | 23.5 | 22.71 | 22.93 | 891,000 |
| PKGS | 194.49 | 199.89 | 190.6 | 192.63 | 53,000 |
| PMI | 1.77 | 1.83 | 1.61 | 1.69 | 88,000 |
| PMTFC6 | 99.5305 | 0 | 0 | 99.5428 | 0 |
| PNGRS | 3 | 3.1 | 3 | 3 | 13,000 |
| PNSC | 37.8 | 39.6 | 38 | 39.1 | 135,000 |
| POL | 477.96 | 483.84 | 477 | 481.44 | 489,800 |
| POL-CAPR | 489.39 | 0 | 0 | 492.45 | 0 |
| POL-CFEB | 478.48 | 0 | 0 | 481.44 | 0 |
| POL-CMAR | 484.54 | 0 | 0 | 487.56 | 0 |
| POL-FEB | 477.36 | 483.8 | 476.5 | 481.17 | 104,500 |
| POL-MAR | 459.37 | 465 | 458 | 461.39 | 94,500 |
| PPL | 183.13 | 183.68 | 181.5 | 181.86 | 910,200 |
| PPL-CAPR | 187.51 | 0 | 0 | 186.02 | 0 |
| PPL-CFEB | 183.33 | 0 | 0 | 181.86 | 0 |
| PPL-CMAR | 185.65 | 0 | 0 | 184.17 | 0 |
| PPL-FEB | 183.18 | 182.75 | 181.5 | 181.78 | 46,000 |
| PPL-MAR | 180.08 | 180 | 178.5 | 178.7 | 85,500 |
| PPVC | 5 | 5.3 | 5 | 5 | 2,500 |
| PRL | 87.53 | 87.85 | 84.11 | 84.94 | 118,000 |
| PRWM | 27.75 | 28.89 | 28 | 28.85 | 3,500 |
| PSEL | 190.07 | 195.99 | 188 | 195.72 | 3,900 |
| PSMC | 100.07 | 100.9 | 99.02 | 100.23 | 16,000 |
| PSO | 236.69 | 247 | 237.25 | 243.41 | 5,799,600 |
| PSO-CAPR | 242.35 | 0 | 0 | 248.98 | 0 |
| PSO-CFEB | 236.95 | 0 | 0 | 243.41 | 0 |
| PSO-CMAR | 239.95 | 0 | 0 | 246.5 | 0 |
| PSO-FEB | 236.27 | 247 | 236.51 | 242.84 | 398,000 |
| PSO-MAR | 238.41 | 248 | 239.75 | 244.45 | 348,000 |
| PSYL | 15.29 | 14.71 | 14.71 | 14.71 | 500 |
| PTC | 21.75 | 22.83 | 21.75 | 22.83 | 42,278,500 |
| PTC-CAPR | 22.27 | 0 | 0 | 23.35 | 0 |
| PTC-CFEB | 21.77 | 0 | 0 | 22.83 | 0 |
| PTC-CMAR | 22.05 | 0 | 0 | 23.12 | 0 |
| PTC-FEB | 21.76 | 22.84 | 21.73 | 22.84 | 1,751,000 |
| PTC-MAR | 21.97 | 23.06 | 21.9 | 23.06 | 5,092,500 |
| QUICE | 8.53 | 8.71 | 8.47 | 8.6 | 350,000 |
| RAVT | 2.75 | 2.91 | 2.7 | 2.8 | 3,000 |
| REDCO | 4.13 | 4.4 | 4 | 4.07 | 6,500 |
| REST | 25.3 | 26.1 | 26.1 | 26.1 | 500 |
| REWM | 21.81 | 21.4 | 21.4 | 21.4 | 1,000 |
| RICL | 10.25 | 10.4 | 10.4 | 10.4 | 500 |
| SAIF | 23.38 | 24 | 23.18 | 23.69 | 29,000 |
| SANE | 5 | 6 | 5.6 | 5.99 | 44,000 |
| SAPT | 249.37 | 260.89 | 260.89 | 260.89 | 300 |
| SARC | 6.5 | 7.5 | 7 | 7.17 | 6,500 |
| SAZEW | 17.55 | 17.35 | 17.05 | 17.27 | 15,500 |
| SBL | 2.7 | 2.77 | 2.63 | 2.69 | 68,500 |
| SCBPL | 14 | 13.8 | 13.5 | 13.51 | 25,000 |
| SCLL | 5.71 | 5.7 | 5.1 | 5.55 | 2,500 |
| SCM | 12.15 | 12.15 | 12.01 | 12.01 | 8,500 |
| SEARL | 44.76 | 46.1 | 45 | 45.98 | 244,500 |
| SEL | 28.5 | 27.08 | 27.08 | 27.08 | 25,000 |
| SEPCO | 1.45 | 1.59 | 1.41 | 1.45 | 218,500 |
| SEPL | 54.25 | 54.89 | 54.25 | 54.25 | 2,000 |
| SFAT | 11.5 | 12.45 | 12 | 12.45 | 1,000 |
| SFL | 173.26 | 175 | 175 | 173.26 | 100 |
| SFLL | 18.5 | 19.5 | 19.5 | 19.5 | 500 |
| SGML | 15.18 | 16.18 | 14.85 | 16.18 | 131,000 |
| SGPL | 2.8 | 2.75 | 2.7 | 2.75 | 8,000 |
| SHCI | 3.32 | 3.5 | 3.45 | 3.5 | 1,500 |
| SHEL | 140.37 | 145.25 | 140 | 142.4 | 239,200 |
| SHNI | 9.5 | 9.25 | 9.25 | 9.25 | 1,000 |
| SHSML | 21.5 | 22.2 | 21 | 21.97 | 21,000 |
| SIEM | 595 | 600 | 600 | 600 | 100 |
| SILK | 2.23 | 2.29 | 2.2 | 2.22 | 1,302,000 |
| SING | 19.5 | 20.5 | 20.39 | 20.49 | 53,000 |
| SITC | 191 | 190 | 187 | 188 | 3,900 |
| SKFL | 9.35 | 9.45 | 9 | 9.18 | 31,000 |
| SKRS | 3.64 | 3.95 | 3.65 | 3.95 | 5,500 |
| SLCL | 4.09 | 4 | 4 | 4 | 3,500 |
| SLYT | 33.76 | 33.11 | 32.2 | 32.42 | 45,500 |
| SMBL | 2.74 | 2.74 | 2.67 | 2.71 | 209,000 |
| SMCPL | 9.25 | 9 | 8.25 | 9 | 3,000 |
| SMTM | 6.5 | 6.88 | 6 | 6.3 | 35,500 |
| SNAI | 57.98 | 56.5 | 56.5 | 56.5 | 500 |
| SNBL | 6.56 | 6.79 | 6.61 | 6.66 | 88,000 |
| SNGP | 21.62 | 22.3 | 21.8 | 21.91 | 2,938,000 |
| SPL | 11.64 | 11.95 | 11.55 | 11.69 | 216,500 |
| SPLC | 2.86 | 2.95 | 2.81 | 2.82 | 33,500 |
| SRVI | 167.16 | 167.5 | 166.4 | 167.09 | 1,000 |
| SSGC | 17.88 | 18.25 | 17.9 | 17.99 | 1,396,000 |
| SSIC | 7.4 | 7.9 | 7.7 | 7.9 | 1,000 |
| SSML | 8.9 | 8.83 | 8.45 | 8.77 | 251,500 |
| STCL | 9 | 9 | 8.5 | 8.55 | 2,000 |
| STJT | 34.01 | 35.2 | 35.2 | 35.2 | 500 |
| STML | 56 | 56 | 55 | 55 | 1,000 |
| STPL | 8.6 | 8.74 | 8.5 | 8.53 | 16,000 |
| SURC | 66.15 | 65.61 | 64.1 | 64.1 | 3,500 |
| SZTM | 30.7 | 29.17 | 29.17 | 29.17 | 2,000 |
| TATM | 31 | 31.5 | 31 | 31 | 4,500 |
| TCLTC | 33.9 | 33.85 | 33.25 | 33.85 | 8,500 |
| TDIL | 9.5 | 9.89 | 9 | 9.13 | 13,500 |
| TELE | 5.1 | 6.1 | 5.02 | 6.1 | 30,298,500 |
| TGL | 19.25 | 19.57 | 19.16 | 19.28 | 98,500 |
| THALL | 101.42 | 101.9 | 100.5 | 101.42 | 38,000 |
| TPL | 6.99 | 7.18 | 6.85 | 6.93 | 141,000 |
| TREET | 57.32 | 60.18 | 57.5 | 60.09 | 153,000 |
| TREI | 2.16 | 2.15 | 2.15 | 2.15 | 1,000 |
| TRG | 7.65 | 8.29 | 7.55 | 8.03 | 10,146,000 |
| TRIBL | 2.52 | 2.52 | 2.5 | 2.5 | 9,000 |
| TRIPF | 185 | 187.87 | 182 | 183.45 | 500 |
| TRPOL | 2.44 | 2.2 | 2.06 | 2.11 | 2,000 |
| TRSM | 3.46 | 3.45 | 3.45 | 3.45 | 500 |
| TSBL | 2.81 | 2.95 | 2.95 | 2.95 | 500 |
| TSMF | 1.5 | 1.52 | 1.51 | 1.51 | 2,500 |
| TSML | 80 | 80 | 79.4 | 79.4 | 1,500 |
| TSPL | 1.6 | 1.62 | 1.55 | 1.61 | 9,500 |
| UBDL | 24.67 | 25.9 | 25.9 | 25.9 | 1,000 |
| UBL | 94.2 | 94.85 | 93.1 | 93.42 | 90,000 |
| UBL-CAPR | 96.45 | 0 | 0 | 95.56 | 0 |
| UBL-CFEB | 94.3 | 0 | 0 | 93.42 | 0 |
| UBL-CMAR | 95.5 | 0 | 0 | 94.61 | 0 |
| UBL-FEB | 94.47 | 94.5 | 93.5 | 93.55 | 40,000 |
| UBL-MAR | 95.36 | 95 | 94.25 | 94.41 | 46,000 |
| UBLTFC4 | 102.1143 | 0 | 0 | 102.1143 | 0 |
| UCAPM | 3.28 | 3.87 | 3 | 3.35 | 133,500 |
| UDPL | 10.992 | 11.99 | 11.99 | 11.99 | 1,000 |
| ULEVER | 10358.6 | 10560 | 10400 | 10560 | 900 |
| UNIC | 11.11 | 11 | 11 | 11 | 1,500 |
| UVIC | 4.63 | 4.7 | 4.6 | 4.61 | 36,000 |
| WAHN | 44.94 | 47.18 | 45 | 47.15 | 50,500 |
| WTCL | 3.32 | 4.15 | 3.21 | 4.03 | 28,933,000 |
| WTL | 3.11 | 4.01 | 3.08 | 3.7 | 55,152,000 |
| WYETH | 945 | 960 | 920 | 960 | 150 |
| YOUW | 3.25 | 3.3 | 3 | 3.14 | 78,000 |
| ZAHT | 14.7 | 15 | 14.5 | 14.5 | 4,000 |
KSE EOD Daily Share Price Data - 21/02/2013
No comments:
Post a Comment