| For: February 26, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 6.69 | 7.05 | 6.6 | 6.72 | 1,142,500 |
| ABL | 69.06 | 69.51 | 68.3 | 68.43 | 14,000 |
| ABOT | 217.78 | 220 | 212 | 218.94 | 9,700 |
| ACPL | 99.93 | 100.6 | 98.5 | 99 | 42,000 |
| ADAMS | 25.91 | 26.99 | 26.5 | 26.75 | 8,000 |
| ADMM | 27.25 | 26.76 | 26.75 | 26.75 | 3,500 |
| ADOS | 19.85 | 20.25 | 20.24 | 20.25 | 1,000 |
| AGIL | 78 | 79 | 77.5 | 79 | 4,000 |
| AGL | 11.62 | 11.8 | 11.6 | 11.6 | 20,000 |
| AGSML | 7.5 | 8.5 | 8.5 | 8.5 | 500 |
| AGTL | 228.72 | 230.05 | 225 | 225.25 | 9,100 |
| AHCL | 24.59 | 24.74 | 24.16 | 24.46 | 741,500 |
| AHCL-CMAR | 24.89 | 0 | 0 | 24.75 | 0 |
| AHCL-CMAY | 25.45 | 0 | 0 | 25.32 | 0 |
| AHCL-MAR | 24.82 | 25 | 24.4 | 24.51 | 180,000 |
| AHI | 14.72 | 14.7 | 14.51 | 14.55 | 16,500 |
| AHL | 36.66 | 37 | 36.11 | 36.13 | 49,500 |
| AICL | 72.77 | 74.35 | 72.01 | 72.61 | 2,758,000 |
| AICL-CMAR | 73.65 | 0 | 0 | 73.47 | 0 |
| AICL-CMAY | 75.33 | 0 | 0 | 75.15 | 0 |
| AICL-MAR | 73.07 | 73.85 | 71.17 | 72.2 | 1,436,500 |
| AKBL | 18.69 | 18.8 | 18.55 | 18.63 | 682,500 |
| AKBL-CMAR | 18.92 | 0 | 0 | 18.85 | 0 |
| AKBL-CMAY | 19.35 | 0 | 0 | 19.28 | 0 |
| AKDCL | 63.25 | 62.99 | 60.09 | 60.09 | 3,000 |
| AKZO | 77.01 | 80.86 | 80.86 | 80.86 | 1,600 |
| ALICO | 20.85 | 21.89 | 20.77 | 21.1 | 22,500 |
| ALTN | 10.5 | 10.5 | 10.5 | 10.5 | 1,000 |
| AMTEX | 2.92 | 2.99 | 2.78 | 2.8 | 218,500 |
| ANL | 8.59 | 8.95 | 8.01 | 8.29 | 19,258,000 |
| APL | 490.19 | 493 | 490 | 490 | 36,400 |
| ASL | 9.88 | 9.65 | 9.5 | 9.56 | 43,500 |
| ASLPS | 9 | 9.01 | 8.76 | 9 | 3,500 |
| ATBA | 250 | 250.5 | 246 | 246 | 3,700 |
| ATIL | 47.3 | 47.1 | 47.05 | 47.05 | 1,000 |
| ATLH | 176.55 | 177 | 171 | 171.64 | 4,000 |
| ATRL | 186.04 | 186.95 | 183.25 | 184.51 | 422,700 |
| ATRL-CMAR | 188.29 | 0 | 0 | 186.69 | 0 |
| ATRL-CMAY | 192.58 | 0 | 0 | 190.97 | 0 |
| ATRL-MAR | 185.36 | 186.1 | 183 | 183.98 | 252,500 |
| BAFL | 18.04 | 18.12 | 17.65 | 17.73 | 3,133,000 |
| BAFL-CMAR | 18.26 | 0 | 0 | 17.94 | 0 |
| BAFL-CMAY | 18.67 | 0 | 0 | 18.35 | 0 |
| BAHL | 30.25 | 30.8 | 30.3 | 30.5 | 3,311,000 |
| BAHL-CMAR | 30.62 | 0 | 0 | 30.86 | 0 |
| BAHL-CMAY | 31.31 | 0 | 0 | 31.57 | 0 |
| BAPL | 13.25 | 14.25 | 12.8 | 13.36 | 105,500 |
| BCL | 39.45 | 37.5 | 37.5 | 37.5 | 1,000 |
| BCML | 30.95 | 32.49 | 30 | 32.37 | 30,500 |
| BERG | 22.85 | 23.84 | 21.95 | 22.07 | 344,500 |
| BFMOD | 6 | 5.5 | 5.5 | 5.5 | 1,000 |
| BILF | 6.35 | 6 | 6 | 6 | 5,000 |
| BIPL | 8.3 | 8.48 | 8.19 | 8.24 | 226,000 |
| BNWM | 57.3 | 54.55 | 54.55 | 54.55 | 500 |
| BOK | 6.4 | 6.32 | 6.25 | 6.3 | 11,500 |
| BOP | 8.94 | 8.97 | 8.6 | 8.68 | 1,237,500 |
| BPL | 38 | 38.5 | 38.25 | 38.25 | 9,000 |
| BROT | 3.05 | 3.19 | 2.85 | 3.04 | 11,000 |
| BRR | 3.52 | 3.8 | 3.49 | 3.8 | 10,000 |
| BTL | 123 | 116.86 | 116.85 | 116.85 | 2,500 |
| BUXL | 10.05 | 10.5 | 10.4 | 10.5 | 4,000 |
| BWCL | 31.76 | 31.75 | 31.75 | 31.75 | 500 |
| BWHL | 27.8 | 28.5 | 27.77 | 27.77 | 1,500 |
| BYCO | 13.37 | 13.47 | 13 | 13.05 | 3,118,500 |
| CCM | 33.25 | 34.5 | 31.75 | 31.75 | 16,000 |
| CENI | 14.69 | 14.9 | 14.25 | 14.25 | 1,500 |
| CEPB | 23.38 | 23.35 | 22.22 | 22.22 | 166,500 |
| CFL | 30 | 30.5 | 30 | 30.5 | 5,500 |
| CHAS | 9.23 | 9.25 | 9.25 | 9.25 | 1,000 |
| CHBL | 2.95 | 2.95 | 2.71 | 2.94 | 14,000 |
| CHCC | 51.1 | 51.15 | 49.9 | 50.11 | 424,000 |
| CJPL | 1.81 | 1.71 | 1.71 | 1.71 | 500 |
| CLCPS | 1 | 0.99 | 0.91 | 0.99 | 102,500 |
| CLOV | 63.89 | 64 | 64 | 64 | 500 |
| CML | 5.18 | 5.26 | 4.9 | 5.01 | 691,000 |
| COLG | 1520 | 1596 | 1445 | 1596 | 850 |
| CPAL | 8.3 | 8.5 | 7.65 | 8.5 | 2,500 |
| CPL | 266.39 | 260.5 | 253.08 | 257.23 | 47,700 |
| CPMFI | 6.5 | 6.5 | 6.5 | 6.5 | 181,500 |
| CPPL | 40.49 | 40 | 38.47 | 38.55 | 56,500 |
| CRTM | 17.47 | 16.47 | 16.47 | 16.47 | 3,000 |
| CSAP | 36.41 | 36.99 | 35.75 | 36.33 | 18,500 |
| CSIL | 6.9 | 6.75 | 5.9 | 6.06 | 7,000 |
| CSM | 1.75 | 1.74 | 1.65 | 1.74 | 2,500 |
| CSUML | 6.06 | 6.2 | 5.92 | 5.92 | 26,500 |
| CYAN | 55.52 | 54 | 52.75 | 52.75 | 323,500 |
| DAWH | 41.46 | 41.8 | 39.39 | 39.64 | 2,119,500 |
| DBCI | 2.54 | 2.55 | 2.36 | 2.39 | 96,500 |
| DCH | 2.73 | 2.8 | 2.65 | 2.65 | 83,500 |
| DCL | 5.11 | 5.23 | 5 | 5.05 | 2,122,500 |
| DEL | 2.2 | 2.3 | 2.12 | 2.25 | 9,500 |
| DFML | 2.6 | 2.51 | 2.4 | 2.43 | 304,500 |
| DFSM | 4.18 | 4.34 | 3.82 | 3.95 | 5,133,000 |
| DGKC | 61.98 | 62.51 | 60.91 | 61.31 | 4,245,000 |
| DINT | 50.27 | 50 | 48 | 49 | 4,500 |
| DKTM | 6.7 | 7.7 | 6.7 | 7.7 | 24,000 |
| DLL | 47.14 | 49.49 | 47 | 49.49 | 117,000 |
| DMTM | 11.95 | 12.95 | 11.95 | 12.13 | 22,500 |
| DMTX | 10.5 | 11.5 | 10.5 | 10.75 | 4,500 |
| DNCC | 5.85 | 5.95 | 5.6 | 5.6 | 34,500 |
| DOL | 5.9 | 6.08 | 5.56 | 5.63 | 1,117,000 |
| DSFL | 2.3 | 2.29 | 2.18 | 2.24 | 565,000 |
| DSIL | 3.6 | 3.64 | 3.44 | 3.52 | 133,500 |
| DSL | 5.18 | 5.01 | 4.75 | 4.75 | 63,000 |
| DWSM | 2.91 | 3 | 2.79 | 2.79 | 65,000 |
| DYNO | 28 | 27.5 | 26.76 | 27.18 | 14,000 |
| ECOP | 7.51 | 7.99 | 7.6 | 7.85 | 27,000 |
| EFOODS | 130.47 | 132.5 | 125 | 126.93 | 6,909,000 |
| EFUG | 87 | 87 | 85.25 | 85.58 | 134,000 |
| EFUL | 91.19 | 92.01 | 91 | 92 | 20,500 |
| ELSM | 59.09 | 62.04 | 61.98 | 62.04 | 17,000 |
| EMCO | 3.28 | 3.21 | 3.12 | 3.12 | 3,000 |
| ENGRO | 113.83 | 116.98 | 109.4 | 111.59 | 15,981,100 |
| ENGRO-CMAR | 115.2 | 0 | 0 | 112.91 | 0 |
| ENGRO-CMAY | 117.83 | 0 | 0 | 115.5 | 0 |
| ENGROTFC | 100.5142 | 0 | 0 | 100.5142 | 0 |
| ENGROTFC2 | 100.1886 | 101.5 | 101.5 | 100.1886 | 700 |
| EPCL | 10.65 | 10.85 | 10.3 | 10.35 | 1,380,500 |
| ESBL | 3.45 | 3.44 | 3.25 | 3.25 | 13,000 |
| EXIDE | 320.11 | 320 | 318 | 318 | 700 |
| FABL | 10.12 | 10.15 | 10 | 10.07 | 44,500 |
| FANM | 4.5 | 4.65 | 4.12 | 4.65 | 1,000 |
| FASM | 78 | 81.9 | 80 | 81.9 | 14,000 |
| FATIMA | 23.9 | 24.12 | 23.8 | 23.82 | 754,500 |
| FCCL | 7.85 | 7.95 | 7.7 | 7.71 | 5,129,500 |
| FCCL-CMAY | 8.13 | 0 | 0 | 7.98 | 0 |
| FCCL-MAR | 7.94 | 7.98 | 6.94 | 7.89 | 150,500 |
| FCIBL | 3.21 | 3.01 | 3 | 3 | 5,500 |
| FCSC | 5.35 | 5.2 | 4.85 | 4.91 | 193,500 |
| FDIBL | 2.2 | 2.1 | 2 | 2.04 | 48,500 |
| FDMF | 6.85 | 7.17 | 6.85 | 6.9 | 406,500 |
| FECM | 3.2 | 3.65 | 3.26 | 3.26 | 1,500 |
| FECTC | 37.35 | 37.75 | 36 | 36.07 | 254,000 |
| FEM | 3.34 | 3.45 | 2.92 | 3.1 | 30,000 |
| FEROZ | 75.4 | 74.51 | 74.5 | 74.51 | 2,500 |
| FFBL | 38.95 | 39 | 38.55 | 38.62 | 1,144,500 |
| FFBL-CMAR | 39.42 | 0 | 0 | 39.08 | 0 |
| FFBL-CMAY | 40.32 | 0 | 0 | 39.97 | 0 |
| FFC | 118.28 | 118.5 | 117.75 | 117.96 | 1,273,000 |
| FFC-CMAR | 119.71 | 0 | 0 | 119.35 | 0 |
| FFC-CMAY | 122.44 | 0 | 0 | 122.09 | 0 |
| FFLM | 2.8 | 2.95 | 2.45 | 2.94 | 3,000 |
| FHAM | 8.8 | 8.8 | 8.8 | 8.8 | 13,000 |
| FIBLM | 1.5 | 1.4 | 1.4 | 1.4 | 5,500 |
| FLYNG | 3.53 | 3.58 | 3.5 | 3.51 | 259,000 |
| FNEL | 2.84 | 2.85 | 2.74 | 2.75 | 48,500 |
| FPJM | 2.4 | 2.5 | 2.25 | 2.35 | 24,500 |
| FRSM | 23.5 | 24 | 23.5 | 24 | 1,000 |
| FTHM | 77.4 | 75 | 74 | 74 | 700 |
| FTSM | 1.65 | 1.79 | 1.55 | 1.6 | 24,500 |
| FUDLM | 9 | 9.1 | 9.1 | 9.1 | 1,000 |
| GADT | 114 | 114.5 | 112 | 112 | 3,500 |
| GAIL | 3.55 | 3.75 | 3.5 | 3.75 | 4,000 |
| GASF | 7.28 | 7.38 | 7.19 | 7.2 | 137,000 |
| GATM | 22.7 | 23.25 | 22.2 | 22.32 | 16,500 |
| GGL | 26.5 | 26.6 | 25.22 | 25.57 | 475,500 |
| GHGL | 70.15 | 70.15 | 66.65 | 67.77 | 132,000 |
| GHNI | 16.45 | 17.45 | 16.56 | 16.81 | 108,000 |
| GHNL | 5.99 | 6.1 | 5.8 | 5.83 | 204,000 |
| GLAXO | 75.96 | 76 | 74.81 | 75.02 | 76,000 |
| GLPL | 149.77 | 152 | 142.3 | 147 | 2,500 |
| GRAYS | 46 | 44.25 | 44.25 | 44.25 | 1,000 |
| GSPM | 5.75 | 6 | 5.6 | 6 | 13,500 |
| GTYR | 33.38 | 33.35 | 32.75 | 32.75 | 25,500 |
| GUSM | 5.33 | 5.5 | 5 | 5 | 2,500 |
| GWLC | 11.08 | 12.07 | 11 | 11.5 | 74,000 |
| HABSM | 22.2 | 22.55 | 22 | 22 | 29,000 |
| HADC | 2.34 | 2.26 | 2.1 | 2.19 | 86,000 |
| HAFT | 25.51 | 25.515 | 25.515 | 25.515 | 0 |
| HAL | 23.97 | 24 | 23.6 | 23.78 | 39,500 |
| HBL | 116.18 | 116.5 | 115.5 | 115.72 | 28,400 |
| HCAR | 31.67 | 32.45 | 30.27 | 30.95 | 205,500 |
| HICL | 13.5 | 13.5 | 13.31 | 13.45 | 7,500 |
| HINOON | 56.75 | 55 | 53.92 | 53.92 | 29,000 |
| HIRAT | 13.85 | 14.8 | 12.85 | 12.86 | 165,500 |
| HMB | 18.04 | 18.1 | 17.95 | 17.95 | 210,500 |
| HUBC | 51.15 | 51.3 | 50.5 | 50.95 | 771,500 |
| HUBC-CMAR | 51.77 | 0 | 0 | 51.55 | 0 |
| HUBC-CMAY | 52.95 | 0 | 0 | 52.73 | 0 |
| HUMNL | 26.75 | 27.25 | 26.1 | 26.5 | 79,500 |
| IBFL | 49 | 49 | 48.75 | 48.75 | 3,500 |
| IBLHL | 27.55 | 26.25 | 26.18 | 26.25 | 2,000 |
| ICCT | 3.2 | 3.39 | 3.39 | 3.39 | 500 |
| ICI | 138.68 | 139.84 | 137.25 | 137.37 | 10,200 |
| ICIBL | 1.84 | 1.9 | 1.8 | 1.82 | 533,500 |
| IDYM | 433 | 454.65 | 454.65 | 454.65 | 100 |
| IFSL | 16 | 16.79 | 15.06 | 16.25 | 4,000 |
| IGIBL | 2.04 | 2.18 | 1.96 | 1.99 | 410,500 |
| IGIIL | 112.01 | 112 | 108 | 108 | 4,000 |
| INDU | 301 | 299 | 286.05 | 297.95 | 2,200 |
| INIL | 30.17 | 30.5 | 30 | 30.5 | 12,500 |
| ISL | 12.1 | 12.01 | 12 | 12 | 49,000 |
| ISTM | 16.93 | 16.9 | 16.4 | 16.9 | 2,000 |
| JDMT | 40 | 42 | 38 | 39.57 | 32,500 |
| JDWS | 94 | 93.2 | 91 | 92.47 | 300 |
| JGICL | 67.25 | 67.1 | 67 | 67.1 | 10,500 |
| JLICL | 92 | 92 | 92 | 92 | 1,500 |
| JOPP | 9.75 | 9.6 | 9.6 | 9.6 | 1,500 |
| JPGL | 1.72 | 1.73 | 1.65 | 1.65 | 108,500 |
| JSBL | 5.9 | 6 | 5.71 | 5.76 | 434,500 |
| JSCL | 18.74 | 18.79 | 17.74 | 17.85 | 16,334,000 |
| JSGCL | 40.5 | 40 | 39.5 | 39.9 | 3,000 |
| JSGF | 9.63 | 9.75 | 9.5 | 9.63 | 575,500 |
| JSIL | 9.05 | 9.06 | 8.45 | 8.53 | 1,280,500 |
| JSVFL | 10.8 | 10.54 | 10.54 | 10.54 | 5,000 |
| KAPCO | 53.99 | 54.5 | 53.2 | 53.45 | 191,000 |
| KAPCO-CMAY | 55.89 | 0 | 0 | 55.32 | 0 |
| KASBB | 2.18 | 2.23 | 2.13 | 2.14 | 30,500 |
| KASBSL | 5.52 | 5.4 | 5.26 | 5.26 | 58,500 |
| KCL | 7.99 | 7.94 | 7.94 | 7.99 | 2,000 |
| KESC | 5.91 | 5.99 | 5.76 | 5.81 | 1,474,500 |
| KML | 18 | 19 | 18 | 18.35 | 407,500 |
| KOHC | 75.95 | 77 | 75.1 | 76.24 | 345,000 |
| KOHE | 24.45 | 24.65 | 24.06 | 24.45 | 85,500 |
| KOHP | 3 | 2.85 | 2.85 | 2.85 | 1,000 |
| KOHS | 4.02 | 3.62 | 3.62 | 4.02 | 500 |
| KOHTM | 14.5 | 14.7 | 13.55 | 13.9 | 38,500 |
| KOIL | 3.1 | 3.19 | 2.95 | 3 | 139,500 |
| KOSM | 7.7 | 7.35 | 6.8 | 7 | 10,000 |
| KSBP | 68.95 | 66.25 | 66.01 | 66.25 | 15,500 |
| KTML | 16.16 | 16.25 | 15.26 | 15.71 | 271,000 |
| LEUL | 4.4 | 4.14 | 4.14 | 4.14 | 500 |
| LINDE | 155.01 | 156.85 | 152.5 | 155 | 3,400 |
| LOTPTA | 7.4 | 7.45 | 7.1 | 7.18 | 2,101,500 |
| LPCL | 5.33 | 5.48 | 5.29 | 5.35 | 2,473,000 |
| LUCK | 165.82 | 165.9 | 162.5 | 163.8 | 1,015,800 |
| LUCK-CMAR | 167.82 | 0 | 0 | 165.73 | 0 |
| LUCK-CMAY | 171.65 | 0 | 0 | 169.53 | 0 |
| MACFL | 28.45 | 29.87 | 28.6 | 28.84 | 488,500 |
| MARI | 95.21 | 95.5 | 94.3 | 94.34 | 19,000 |
| MCB | 227.09 | 228 | 221.5 | 224.27 | 242,100 |
| MCB-CMAR | 229.83 | 0 | 0 | 226.91 | 0 |
| MCB-CMAY | 235.07 | 0 | 0 | 232.12 | 0 |
| MDTL | 5.13 | 5.2 | 4.91 | 5.13 | 19,000 |
| MEBL | 27.88 | 27.97 | 27.35 | 27.5 | 41,500 |
| MERIT | 24.4 | 23.25 | 23.18 | 23.18 | 10,000 |
| MFFL | 301.01 | 313.5 | 313.5 | 313.5 | 100 |
| MFTM | 2.56 | 2.65 | 2.45 | 2.5 | 30,000 |
| MIRKS | 39.5 | 38 | 38 | 38 | 1,000 |
| MLCF | 18.96 | 19.13 | 18.24 | 18.34 | 11,236,500 |
| MODAM | 1.51 | 1.58 | 1.41 | 1.41 | 29,000 |
| MQTM | 20.75 | 21 | 20.6 | 20.95 | 2,500 |
| MRNS | 44.5 | 45.44 | 44 | 45.44 | 1,500 |
| MSOT | 29.95 | 29.85 | 28.46 | 28.9 | 10,000 |
| MTL | 540.62 | 539 | 535 | 535.39 | 7,000 |
| MUBT | 4.15 | 5.09 | 4 | 4.46 | 117,000 |
| MUREB | 164.55 | 167.9 | 159 | 162.64 | 7,400 |
| MWMP | 3.08 | 3.3 | 3 | 3.08 | 15,000 |
| MZSM | 4.43 | 4.33 | 4 | 4 | 14,500 |
| NAGC | 52.45 | 55.07 | 53.6 | 53.6 | 33,000 |
| NATF | 323.6 | 330 | 315 | 327.34 | 12,300 |
| NBF | 5.1 | 5.48 | 5.08 | 5.08 | 16,500 |
| NBP | 54.74 | 54.89 | 53.3 | 53.64 | 9,026,500 |
| NCL | 44.56 | 44.36 | 43 | 43.31 | 2,642,500 |
| NCPL | 28.2 | 28.8 | 27.3 | 27.82 | 671,500 |
| NESTLE | 4900 | 5145 | 4800 | 5131.82 | 760 |
| NETSOL | 22.61 | 23.74 | 22.75 | 23.63 | 3,223,000 |
| NETSOL-MAR | 22.7 | 23.83 | 23.4 | 23.71 | 217,500 |
| NEXT | 6.29 | 5.55 | 5.31 | 5.35 | 4,000 |
| NIB | 2.5 | 2.52 | 2.36 | 2.39 | 4,812,000 |
| NIBTFC | 99.9412 | 0 | 0 | 99.9412 | 0 |
| NICL | 3.46 | 3.59 | 3.32 | 3.37 | 782,000 |
| NML | 72.19 | 74 | 70.9 | 71.48 | 5,420,000 |
| NML-CMAR | 73.06 | 0 | 0 | 72.32 | 0 |
| NONS | 24.51 | 24.75 | 23.41 | 23.41 | 3,000 |
| NPL | 23.41 | 23.7 | 22.8 | 23 | 481,000 |
| NRL | 201.98 | 202.48 | 201.2 | 201.88 | 24,600 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 205.82 | 206.95 | 203.53 | 204.01 | 1,023,700 |
| OLPL | 15.99 | 16.19 | 15.9 | 16 | 9,000 |
| OLSM | 5 | 5 | 4.53 | 4.75 | 6,500 |
| PACE | 4.03 | 4.1 | 3.76 | 3.95 | 4,241,500 |
| PAEL | 9.32 | 9.49 | 9.1 | 9.13 | 237,000 |
| PAKD | 57.9 | 55.15 | 55.11 | 55.15 | 3,500 |
| PAKRI | 25.26 | 25.38 | 24.91 | 25.01 | 147,000 |
| PASL | 3.13 | 3.15 | 2.95 | 3 | 661,500 |
| PASM | 7.01 | 7.3 | 7 | 7 | 11,000 |
| PEF | 9.66 | 9.69 | 9.59 | 9.61 | 110,000 |
| PGF | 16.38 | 16.3 | 16 | 16.21 | 91,500 |
| PIAA | 4.4 | 4.86 | 4.2 | 4.32 | 10,634,000 |
| PICT | 191.01 | 191 | 190 | 190 | 800 |
| PIF | 7.17 | 7.18 | 7.05 | 7.05 | 96,000 |
| PIOC | 18.9 | 19.9 | 18.4 | 19.24 | 3,716,500 |
| PKGI | 17.18 | 16.18 | 16.18 | 16.18 | 2,500 |
| PKGP | 22.64 | 22.99 | 22.55 | 22.61 | 144,500 |
| PKGS | 194.68 | 198 | 186.07 | 191.71 | 99,000 |
| PMI | 1.73 | 1.79 | 1.63 | 1.67 | 34,000 |
| PMPK | 179 | 175 | 175 | 175 | 600 |
| PMRS | 71 | 71 | 71 | 71 | 500 |
| PMTFC6 | 99.5428 | 0 | 0 | 99.5428 | 0 |
| PNGRS | 3 | 3.14 | 2.9 | 3.14 | 1,500 |
| PNSC | 42.76 | 43.45 | 40.7 | 40.99 | 49,000 |
| POL | 479.98 | 484 | 479 | 481.38 | 305,200 |
| POL-CMAR | 485.78 | 0 | 0 | 487.06 | 0 |
| POML | 48.03 | 45.7 | 45.7 | 45.7 | 500 |
| PPL | 181.5 | 181.9 | 180 | 180.34 | 544,100 |
| PPL-CMAR | 183.69 | 0 | 0 | 182.47 | 0 |
| PPP | 38.7 | 38.1 | 38 | 38.1 | 2,500 |
| PRET | 93 | 97.65 | 95.5 | 97.65 | 11,000 |
| PRL | 81.1 | 84.11 | 81 | 82.64 | 68,500 |
| PRWM | 30.45 | 31.97 | 31.75 | 31.95 | 12,000 |
| PSEL | 185 | 194 | 190 | 185 | 1,100 |
| PSMC | 104.87 | 106.5 | 103.5 | 104.8 | 109,500 |
| PSO | 242.74 | 245 | 240.61 | 242.06 | 2,255,000 |
| PSO-CMAR | 245.67 | 0 | 0 | 244.91 | 0 |
| PTC | 23.64 | 24 | 22.75 | 23.38 | 17,856,000 |
| QUICE | 8.73 | 9.3 | 8.8 | 8.87 | 2,639,500 |
| RAVT | 3 | 2.85 | 2.8 | 2.82 | 53,000 |
| REDCO | 4 | 4.37 | 3.75 | 3.8 | 13,000 |
| REWM | 21.49 | 21.5 | 20.45 | 21.5 | 3,500 |
| RICL | 10.15 | 9.85 | 9.85 | 9.85 | 1,000 |
| RMPL | 3750 | 3750 | 3750 | 3750 | 40 |
| SAIF | 23.32 | 23.75 | 23.25 | 23.57 | 32,500 |
| SANE | 5.98 | 5 | 5 | 5 | 500 |
| SAPL | 355 | 337.26 | 337.26 | 337.26 | 100 |
| SAPT | 247 | 245 | 245 | 245 | 700 |
| SARC | 6.99 | 7.6 | 6.35 | 7.47 | 26,500 |
| SAZEW | 17.2 | 17.21 | 17 | 17 | 6,000 |
| SBL | 2.54 | 2.59 | 2.5 | 2.53 | 76,500 |
| SCBPL | 13.2 | 13.8 | 13.06 | 13.57 | 17,000 |
| SCL | 130.15 | 136.65 | 136.65 | 130.15 | 100 |
| SCLL | 5.57 | 6.25 | 5.6 | 5.99 | 11,000 |
| SCM | 12.1 | 12 | 12 | 12 | 2,500 |
| SEARL | 49.53 | 49.85 | 47.8 | 48.03 | 119,000 |
| SEL | 25.75 | 27.03 | 27.03 | 27.03 | 6,000 |
| SEPCO | 1.5 | 1.52 | 1.42 | 1.49 | 302,500 |
| SEPL | 54 | 54 | 53.5 | 53.55 | 5,500 |
| SFAT | 13.45 | 14.4 | 14.4 | 14.4 | 500 |
| SFL | 174.49 | 183.2 | 182.9 | 183.2 | 600 |
| SFLL | 21.51 | 22.58 | 22.58 | 22.58 | 0 |
| SGML | 17.28 | 17.25 | 16.52 | 16.64 | 30,500 |
| SGPL | 3.15 | 3.25 | 3.15 | 3.15 | 37,000 |
| SHCI | 3.78 | 3.64 | 3.34 | 3.64 | 2,000 |
| SHCM | 23.19 | 22.25 | 22.04 | 22.25 | 1,000 |
| SHDT | 47.18 | 49.53 | 49.1 | 49.53 | 1,000 |
| SHEL | 148.54 | 152.7 | 146 | 146.83 | 243,900 |
| SHEZ | 434 | 444.25 | 412.3 | 412.3 | 700 |
| SHFA | 43.4755 | 44.4 | 43.25 | 44.4 | 1,500 |
| SIBL | 3.22 | 3.32 | 3.25 | 3.28 | 59,000 |
| SIEM | 600 | 613.5 | 600 | 600 | 2,250 |
| SILK | 2.22 | 2.25 | 2.15 | 2.15 | 2,279,500 |
| SING | 20.97 | 21.19 | 21.18 | 21.19 | 2,000 |
| SITC | 187.52 | 186.6 | 185 | 185.89 | 1,100 |
| SKFL | 9.32 | 9.3 | 9.13 | 9.17 | 21,500 |
| SLYT | 34.15 | 33.93 | 33.25 | 33.25 | 5,000 |
| SMBL | 2.67 | 2.74 | 2.62 | 2.64 | 432,000 |
| SMTM | 6.6 | 6.55 | 6.55 | 6.55 | 2,000 |
| SNAI | 53.68 | 53.1 | 53.1 | 53.68 | 500 |
| SNBL | 6.42 | 6.5 | 6.21 | 6.24 | 221,000 |
| SNGP | 21.39 | 21.98 | 21.2 | 21.33 | 1,636,500 |
| SPL | 12.01 | 13.01 | 12.15 | 12.42 | 4,434,500 |
| SRVI | 168.19 | 168 | 164 | 166.37 | 1,800 |
| SSGC | 18.06 | 18.29 | 17.9 | 18.02 | 464,500 |
| SSIC | 7.45 | 8 | 7.8 | 7.88 | 5,000 |
| SSML | 8.88 | 8.78 | 8.5 | 8.51 | 65,500 |
| STJT | 34.8 | 34.5 | 33.06 | 33.06 | 3,000 |
| STML | 55.5 | 55 | 53.5 | 53.5 | 1,500 |
| STPL | 8.7 | 8.75 | 8.51 | 8.59 | 1,500 |
| SURC | 66.75 | 64.51 | 64.5 | 64.5 | 4,500 |
| SUTM | 188.9 | 195 | 195 | 195 | 500 |
| TATM | 32.25 | 32.84 | 31 | 31 | 1,500 |
| TCLTC | 33.85 | 33.45 | 33.45 | 33.45 | 500 |
| TDIL | 9.49 | 9.94 | 9.25 | 9.4 | 3,000 |
| TELE | 7.96 | 8.83 | 6.96 | 7.42 | 67,359,000 |
| TGL | 18.93 | 19.05 | 18.5 | 18.53 | 114,000 |
| THALL | 103.03 | 102 | 101 | 101 | 16,000 |
| TOWL | 8.25 | 9.25 | 9.25 | 9.25 | 0 |
| TPL | 6.89 | 6.99 | 6.66 | 6.7 | 63,000 |
| TREET | 62.28 | 62.96 | 60.1 | 60.71 | 17,500 |
| TREI | 2.19 | 2.18 | 1.95 | 2 | 151,500 |
| TRG | 8.09 | 8.43 | 7.65 | 7.86 | 8,600,500 |
| TRIBL | 2.81 | 2.79 | 2.41 | 2.7 | 44,000 |
| TRIPF | 184.99 | 186.99 | 183.5 | 184 | 8,400 |
| TRPOL | 2 | 2.1 | 2.1 | 2.1 | 1,000 |
| TRSM | 3.78 | 4.7 | 4.7 | 4.7 | 500 |
| TSPL | 1.6 | 1.63 | 1.52 | 1.6 | 42,000 |
| UBL | 91.09 | 91.55 | 89.75 | 90.04 | 695,000 |
| UBL-CMAR | 92.19 | 0 | 0 | 91.1 | 0 |
| UBL-MAR | 91.86 | 92.15 | 90.1 | 90.54 | 44,000 |
| UBLTFC4 | 102.15 | 0 | 0 | 102.15 | 0 |
| UCAPM | 3.16 | 3.24 | 2.7 | 3.04 | 95,000 |
| UDPL | 13.99 | 14.99 | 14.5 | 14.99 | 114,500 |
| ULEVER | 10550 | 10850 | 10410 | 10850 | 360 |
| UNIC | 10.31 | 10.27 | 10.25 | 10.25 | 5,000 |
| UVIC | 4.6 | 4.6 | 4.21 | 4.55 | 18,000 |
| WAHN | 48.83 | 51.27 | 47.49 | 49.68 | 161,000 |
| WTCL | 4.04 | 4.09 | 3.51 | 3.64 | 8,845,500 |
| WTL | 3.67 | 3.78 | 3.25 | 3.44 | 10,206,500 |
| YOUW | 3.4 | 3.6 | 3.39 | 3.5 | 26,500 |
| ZAHT | 16.4 | 17 | 15.4 | 15.4 | 11,500 |
| Total Turnover | 315,133,660 |
KSE EOD Daily Share Price Data - 26/02/2013
No comments:
Post a Comment