| For: February 27, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 96.7 | 101 | 101 | 101 | 1,000 |
| AACIL | 6.72 | 7.34 | 6.85 | 7.06 | 2,055,500 |
| AASM | 17 | 16.2 | 16 | 16 | 2,000 |
| ABL | 68.43 | 69.25 | 68.3 | 68.97 | 17,000 |
| ACPL | 99 | 101 | 99 | 100.07 | 107,500 |
| ADAMS | 26.75 | 26.2 | 26 | 26 | 13,000 |
| ADOS | 20.25 | 19.5 | 19.24 | 19.24 | 7,500 |
| AGIC | 20 | 20 | 19.2 | 20 | 20,000 |
| AGIL | 79 | 77 | 75.05 | 75.45 | 4,500 |
| AGL | 11.6 | 11.51 | 11.1 | 11.23 | 14,500 |
| AGSML | 8.5 | 7.51 | 7.51 | 7.51 | 500 |
| AGTL | 225.25 | 228.9 | 225.5 | 228.54 | 1,800 |
| AHCL | 24.46 | 24.54 | 24.01 | 24.39 | 521,500 |
| AHCL-CMAR | 24.75 | 0 | 0 | 24.67 | 0 |
| AHCL-CMAY | 25.32 | 0 | 0 | 25.23 | 0 |
| AHCL-MAR | 24.51 | 24.5 | 24.25 | 24.5 | 50,500 |
| AHI | 14.55 | 14.8 | 14.4 | 14.8 | 6,500 |
| AHL | 36.13 | 36.62 | 35.91 | 36.33 | 51,000 |
| AHTM | 18 | 19 | 19 | 19 | 2,000 |
| AICL | 72.61 | 76.24 | 73.1 | 76.24 | 3,188,500 |
| AICL-CMAR | 73.47 | 0 | 0 | 77.11 | 0 |
| AICL-CMAY | 75.15 | 0 | 0 | 78.87 | 0 |
| AICL-MAR | 72.2 | 75.81 | 72.9 | 75.8 | 687,000 |
| AKBL | 18.63 | 19.15 | 18.57 | 18.88 | 1,659,500 |
| AKBL-CMAR | 18.85 | 0 | 0 | 19.09 | 0 |
| AKBL-CMAY | 19.28 | 0 | 0 | 19.53 | 0 |
| AKDCL | 60.09 | 63.09 | 57.09 | 57.25 | 4,500 |
| AKGL | 13 | 13.5 | 13.5 | 13.5 | 500 |
| AKZO | 80.86 | 84.9 | 84.9 | 84.9 | 800 |
| ALICO | 21.1 | 21.79 | 21 | 21 | 26,500 |
| ALNRS | 30.5 | 30 | 30 | 30 | 500 |
| AMTEX | 2.8 | 2.91 | 2.7 | 2.81 | 587,000 |
| ANL | 8.29 | 8.59 | 7.95 | 8.45 | 9,265,000 |
| ANSM | 8 | 8.7 | 8.7 | 8.7 | 500 |
| APL | 490 | 496 | 490.03 | 494.99 | 55,300 |
| ASFL | 8.5 | 8.5 | 8.5 | 8.5 | 1,000 |
| ASHT | 14 | 15 | 14.7 | 15 | 15,000 |
| ASL | 9.56 | 9.74 | 9.5 | 9.74 | 1,000 |
| ATBA | 246 | 246 | 246 | 246 | 500 |
| ATIL | 47.05 | 48.45 | 48.25 | 48.25 | 5,500 |
| ATLH | 171.64 | 175 | 173 | 175 | 2,400 |
| ATRL | 184.51 | 185.76 | 181.86 | 182.74 | 658,000 |
| ATRL-CMAR | 186.69 | 0 | 0 | 184.82 | 0 |
| ATRL-CMAY | 190.97 | 0 | 0 | 189.04 | 0 |
| ATRL-MAR | 183.98 | 184.8 | 181.45 | 182.27 | 168,000 |
| BAFL | 17.73 | 18 | 17.71 | 17.77 | 869,500 |
| BAFL-CMAR | 17.94 | 0 | 0 | 17.97 | 0 |
| BAFL-CMAY | 18.35 | 0 | 0 | 18.38 | 0 |
| BAHL | 30.5 | 31 | 30.4 | 30.6 | 1,023,500 |
| BAHL-CMAR | 30.86 | 0 | 0 | 30.95 | 0 |
| BAHL-CMAY | 31.57 | 0 | 0 | 31.66 | 0 |
| BAPL | 13.36 | 12.95 | 12.9 | 12.91 | 10,000 |
| BATA | 1450 | 1377.6 | 1377.6 | 1450 | 50 |
| BCML | 32.37 | 33.98 | 33.55 | 33.98 | 43,500 |
| BERG | 22.07 | 22.25 | 21.6 | 21.77 | 35,000 |
| BILF | 6 | 6 | 5 | 5.01 | 37,000 |
| BIPL | 8.24 | 8.2 | 8.1 | 8.15 | 56,000 |
| BNWM | 54.55 | 52 | 51.83 | 51.83 | 28,000 |
| BOK | 6.3 | 6.29 | 6.2 | 6.2 | 6,000 |
| BOP | 8.68 | 8.85 | 8.63 | 8.7 | 1,006,500 |
| BPL | 38.25 | 38.25 | 38.25 | 38.25 | 4,500 |
| BROT | 3.04 | 3.15 | 3.02 | 3.12 | 54,000 |
| BRR | 3.8 | 3.5 | 3.2 | 3.46 | 50,000 |
| BUXL | 10.5 | 10.5 | 10.25 | 10.49 | 6,000 |
| BWCL | 31.75 | 32 | 31.25 | 31.25 | 2,500 |
| BWHL | 27.77 | 26.66 | 26.66 | 26.66 | 500 |
| BYCO | 13.05 | 13.27 | 13 | 13.04 | 3,978,500 |
| CCM | 31.75 | 33.33 | 31.75 | 33.33 | 1,500 |
| CENI | 14.25 | 14.5 | 14 | 14.41 | 28,500 |
| CEPB | 22.22 | 22.45 | 21.5 | 21.58 | 184,000 |
| CFL | 30.5 | 32.02 | 28.98 | 28.98 | 71,500 |
| CHAS | 9.25 | 8.75 | 8.25 | 8.34 | 55,500 |
| CHBL | 2.94 | 2.89 | 2.81 | 2.81 | 61,500 |
| CHCC | 50.11 | 50.8 | 49.8 | 50.23 | 696,000 |
| CLCPS | 0.99 | 1.04 | 0.95 | 1.04 | 40,500 |
| CLOV | 64 | 64 | 61.1 | 62.1 | 5,000 |
| CML | 5.01 | 5.5 | 5 | 5.28 | 5,099,500 |
| COLG | 1596 | 1625 | 1575 | 1600 | 200 |
| CPAL | 8.5 | 8.07 | 7.5 | 7.62 | 26,500 |
| CPL | 257.23 | 259.9 | 256 | 256.19 | 18,400 |
| CPMFI | 6.5 | 6.5 | 6.5 | 6.5 | 27,000 |
| CPPL | 38.55 | 39 | 37.91 | 37.99 | 34,500 |
| CRTM | 16.47 | 15.5 | 15.47 | 15.47 | 18,500 |
| CSAP | 36.33 | 37 | 36.01 | 36.68 | 40,000 |
| CSIL | 6.06 | 6.98 | 5.1 | 5.19 | 16,000 |
| CSM | 1.74 | 1.77 | 1.56 | 1.69 | 40,000 |
| CSUML | 5.92 | 6.14 | 6 | 6 | 31,000 |
| CYAN | 52.75 | 53.45 | 51.53 | 52.37 | 73,000 |
| DAAG | 5.95 | 5.44 | 4.95 | 5.44 | 3,500 |
| DADX | 39.9 | 38 | 38 | 38 | 1,000 |
| DAWH | 39.64 | 40.9 | 39 | 40.5 | 1,839,500 |
| DBCI | 2.39 | 2.7 | 2.48 | 2.57 | 100,500 |
| DCH | 2.65 | 2.74 | 2.65 | 2.71 | 57,500 |
| DCL | 5.05 | 5.33 | 5.1 | 5.18 | 3,711,000 |
| DCM | 2.5 | 3.07 | 3.07 | 3.07 | 500 |
| DEL | 2.25 | 2.35 | 2.1 | 2.1 | 56,000 |
| DFML | 2.43 | 2.54 | 2.42 | 2.44 | 101,500 |
| DFSM | 3.95 | 4.18 | 3.9 | 3.93 | 745,500 |
| DGKC | 61.31 | 62.8 | 61.2 | 62.45 | 5,789,000 |
| DINT | 49 | 51.45 | 47 | 51.29 | 112,500 |
| DKTM | 7.7 | 8.49 | 7.25 | 7.97 | 24,500 |
| DLL | 49.49 | 50.25 | 47.5 | 47.95 | 51,000 |
| DMTM | 12.13 | 12.7 | 11.13 | 12.7 | 70,000 |
| DMTX | 10.75 | 9.75 | 9.75 | 9.75 | 1,000 |
| DNCC | 5.6 | 6.25 | 5.5 | 5.5 | 22,500 |
| DOL | 5.63 | 5.88 | 5.61 | 5.66 | 785,500 |
| DSFL | 2.24 | 2.28 | 2.15 | 2.18 | 1,108,500 |
| DSIL | 3.52 | 4.47 | 3.84 | 4.08 | 1,757,500 |
| DSL | 4.75 | 4.99 | 4.7 | 4.75 | 58,000 |
| DSML | 6.88 | 6.25 | 6.25 | 6.25 | 500 |
| DWAE | 2.6 | 2.9 | 2.9 | 2.9 | 5,000 |
| DWSM | 2.79 | 3 | 2.85 | 2.99 | 25,500 |
| DWTM | 15.13 | 14.15 | 14.15 | 14.15 | 2,000 |
| DYNO | 27.18 | 27.5 | 26.8 | 26.86 | 36,000 |
| ECOP | 7.85 | 7.69 | 7.65 | 7.69 | 1,500 |
| EFOODS | 126.93 | 129.99 | 127.02 | 129.38 | 3,305,000 |
| EFUG | 85.58 | 87 | 85.5 | 85.76 | 45,500 |
| EFUL | 92 | 91.2 | 90 | 91.01 | 6,500 |
| ELCM | 33 | 33.99 | 33.99 | 33.99 | 10,000 |
| ELSM | 62.04 | 65.14 | 61.25 | 61.25 | 9,000 |
| EMCO | 3.12 | 3.26 | 3.15 | 3.26 | 15,000 |
| ENGRO | 111.59 | 117.16 | 111.25 | 116.9 | 13,237,300 |
| ENGRO-CMAR | 112.91 | 0 | 0 | 118.23 | 0 |
| ENGRO-CMAY | 115.5 | 0 | 0 | 120.93 | 0 |
| ENGROTFC | 100.5142 | 0 | 0 | 100.5142 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 10.35 | 10.55 | 10.15 | 10.45 | 1,296,000 |
| ESBL | 3.25 | 3.2 | 3.1 | 3.1 | 7,000 |
| EWLA | 7.47 | 7.25 | 6.61 | 7 | 1,500 |
| EXIDE | 318 | 320 | 318 | 318.73 | 500 |
| FABL | 10.07 | 10.25 | 10 | 10.21 | 172,500 |
| FASM | 81.9 | 83.99 | 80.05 | 80.1 | 5,500 |
| FATIMA | 23.82 | 24 | 23.65 | 23.84 | 534,500 |
| FCCL | 7.71 | 7.89 | 7.72 | 7.84 | 6,533,500 |
| FCCL-CMAY | 7.98 | 0 | 0 | 8.11 | 0 |
| FCCL-MAR | 7.89 | 7.98 | 7.8 | 7.82 | 318,500 |
| FCIBL | 3 | 3 | 3 | 3 | 500 |
| FCSC | 4.91 | 5.3 | 4.95 | 5.13 | 898,500 |
| FDIBL | 2.04 | 2 | 1.9 | 2 | 66,000 |
| FDMF | 6.9 | 6.9 | 6.86 | 6.9 | 223,000 |
| FECM | 3.26 | 3.69 | 3.65 | 3.65 | 1,000 |
| FECTC | 36.07 | 36.75 | 35.35 | 36.16 | 233,500 |
| FEM | 3.1 | 3.34 | 3 | 3 | 68,000 |
| FEROZ | 74.51 | 74.97 | 74.97 | 74.97 | 1,000 |
| FFBL | 38.62 | 38.88 | 38.6 | 38.8 | 558,500 |
| FFBL-CMAR | 39.08 | 0 | 0 | 39.24 | 0 |
| FFBL-CMAY | 39.97 | 0 | 0 | 40.14 | 0 |
| FFC | 117.96 | 118.3 | 117.61 | 117.87 | 2,531,400 |
| FFC-CMAR | 119.35 | 0 | 0 | 119.21 | 0 |
| FFC-CMAY | 122.09 | 0 | 0 | 121.93 | 0 |
| FHAM | 8.8 | 8.8 | 8.8 | 8.8 | 10,500 |
| FHBM | 9.4 | 9.4 | 9.1 | 9.4 | 2,500 |
| FLYNG | 3.51 | 3.72 | 3.53 | 3.59 | 370,500 |
| FNBM | 5.85 | 6.08 | 5.5 | 6.05 | 309,000 |
| FNEL | 2.75 | 2.94 | 2.76 | 2.76 | 55,500 |
| FPRM | 13.0036 | 12.75 | 12.6 | 12.6 | 5,000 |
| FRCL | 5.9 | 5.5 | 5.05 | 5.05 | 12,000 |
| FTHM | 74 | 74 | 74 | 74 | 500 |
| FTSM | 1.6 | 1.69 | 1.69 | 1.69 | 500 |
| FUDLM | 9.1 | 9.1 | 8.6 | 9.04 | 142,500 |
| GADT | 112 | 112.1 | 110 | 110 | 5,500 |
| GAIL | 3.75 | 3.7 | 3.5 | 3.7 | 4,000 |
| GAMON | 3.85 | 4.2 | 3.8 | 4.09 | 13,000 |
| GASF | 7.2 | 7.28 | 7 | 7.06 | 195,500 |
| GATM | 22.32 | 23.11 | 22.55 | 23.11 | 18,500 |
| GGL | 25.57 | 26.6 | 25.57 | 26.44 | 388,000 |
| GHGL | 67.77 | 70.9 | 64.39 | 70 | 328,500 |
| GHNI | 16.81 | 16.7 | 15.81 | 16.07 | 76,500 |
| GHNL | 5.83 | 6 | 5.8 | 5.8 | 27,000 |
| GLAXO | 75.02 | 77.75 | 75.5 | 76.88 | 298,000 |
| GLPL | 147 | 151 | 151 | 147 | 2,000 |
| GRAYS | 44.25 | 42.5 | 42.04 | 42.05 | 6,500 |
| GRYL | 4.8 | 4.25 | 3.8 | 3.8 | 60,500 |
| GTYR | 32.75 | 32.7 | 32.5 | 32.56 | 14,000 |
| GUSM | 5 | 5.15 | 5 | 5.15 | 5,500 |
| GWLC | 11.5 | 12 | 11.4 | 11.43 | 13,000 |
| HABSM | 22 | 22.06 | 21.56 | 22.06 | 74,000 |
| HADC | 2.19 | 2.46 | 2.17 | 2.18 | 36,500 |
| HAFT | 25.515 | 25.52 | 25.52 | 25.52 | 0 |
| HAL | 23.78 | 24 | 23.8 | 24 | 4,500 |
| HBL | 115.72 | 116.39 | 115.5 | 115.72 | 46,300 |
| HCAR | 30.95 | 31.05 | 30.42 | 30.69 | 109,500 |
| HICL | 13.45 | 13.49 | 13.35 | 13.37 | 7,500 |
| HINOON | 53.92 | 56.61 | 52.9 | 56 | 32,500 |
| HIRAT | 12.86 | 13.4 | 13.4 | 13.4 | 500 |
| HMB | 17.95 | 18.5 | 18.15 | 18.27 | 101,000 |
| HMIM | 3.27 | 3.01 | 3 | 3 | 5,500 |
| HSPI | 20.6 | 20.5 | 19.72 | 19.72 | 8,000 |
| HUBC | 50.95 | 53.49 | 50.99 | 53.49 | 4,671,000 |
| HUBC-CMAR | 51.55 | 0 | 0 | 54.1 | 0 |
| HUBC-CMAY | 52.73 | 0 | 0 | 55.33 | 0 |
| HUMNL | 26.5 | 25.3 | 25.3 | 25.3 | 500 |
| HUSI | 3.83 | 3.9 | 3.85 | 3.9 | 5,500 |
| IBFL | 48.75 | 49.51 | 49.51 | 49.51 | 500 |
| IBLHL | 26.25 | 25.5 | 24.95 | 24.97 | 12,000 |
| ICI | 137.37 | 139.99 | 136 | 138.62 | 20,500 |
| ICIBL | 1.82 | 1.85 | 1.75 | 1.8 | 487,500 |
| IDSM | 14 | 14.97 | 14.97 | 14.97 | 500 |
| IDYM | 454.65 | 477.38 | 431.92 | 451.85 | 3,500 |
| IFSL | 16.25 | 16.95 | 15.6 | 16.95 | 428,500 |
| IGIBL | 1.99 | 2.24 | 1.97 | 2.15 | 1,976,000 |
| IGIIL | 108 | 109.5 | 107 | 109.36 | 13,000 |
| INDU | 297.95 | 305.9 | 298 | 298 | 21,900 |
| INIL | 30.5 | 30.49 | 30.1 | 30.49 | 13,500 |
| ISIL | 154.34 | 161 | 161 | 161 | 500 |
| ISL | 12 | 12.38 | 12.07 | 12.11 | 11,000 |
| ISTM | 16.9 | 17.74 | 17.18 | 17.33 | 28,000 |
| JDMT | 39.57 | 37.6 | 37.6 | 37.6 | 4,500 |
| JDWS | 92.47 | 94.25 | 88 | 94.13 | 1,500 |
| JGICL | 67.1 | 67.04 | 67 | 67.01 | 5,500 |
| JKSM | 23.8 | 22.62 | 22.61 | 22.61 | 3,500 |
| JOPP | 9.6 | 9.6 | 9.26 | 9.38 | 4,500 |
| JPGL | 1.65 | 1.7 | 1.62 | 1.65 | 38,000 |
| JSBL | 5.76 | 5.84 | 5.72 | 5.75 | 259,000 |
| JSCL | 17.85 | 18.1 | 17.26 | 17.4 | 13,153,500 |
| JSGCL | 39.9 | 40 | 39 | 39 | 3,500 |
| JSGF | 9.63 | 9.7 | 9.6 | 9.7 | 292,500 |
| JSIL | 8.53 | 8.74 | 8.33 | 8.52 | 1,603,500 |
| JSVFL | 10.54 | 11.35 | 10.52 | 10.56 | 26,000 |
| KAPCO | 53.45 | 53.58 | 53.26 | 53.48 | 271,500 |
| KAPCO-CMAY | 55.32 | 0 | 0 | 55.32 | 0 |
| KASBB | 2.14 | 2.25 | 2.1 | 2.1 | 23,500 |
| KASBSL | 5.26 | 5.47 | 5.15 | 5.19 | 67,500 |
| KESC | 5.81 | 5.99 | 5.76 | 5.78 | 1,847,000 |
| KHTC | 126.9 | 125 | 125 | 125 | 500 |
| KML | 18.35 | 19.35 | 18.63 | 19.16 | 57,000 |
| KOHC | 76.24 | 76.99 | 74.95 | 75 | 359,500 |
| KOHE | 24.45 | 25 | 24.45 | 24.77 | 139,500 |
| KOHP | 2.85 | 2.95 | 2.86 | 2.89 | 3,500 |
| KOHTM | 13.9 | 14.5 | 14 | 14.24 | 27,000 |
| KOIL | 3 | 3.24 | 3.05 | 3.12 | 304,500 |
| KOSM | 7 | 7.64 | 7.5 | 7.61 | 4,000 |
| KSBP | 66.25 | 69.56 | 66.3 | 68.01 | 20,000 |
| KTML | 15.71 | 15.8 | 15.45 | 15.45 | 131,000 |
| LEUL | 4.14 | 3.75 | 3.75 | 3.75 | 500 |
| LIBM | 67 | 70.35 | 67.01 | 70.35 | 3,000 |
| LINDE | 155 | 158.1 | 155 | 156.03 | 12,400 |
| LOTPTA | 7.18 | 7.28 | 7.17 | 7.2 | 1,394,000 |
| LPCL | 5.35 | 5.94 | 5.39 | 5.83 | 28,266,000 |
| LUCK | 163.8 | 166.2 | 163.15 | 165.26 | 562,700 |
| LUCK-CMAR | 165.73 | 0 | 0 | 167.14 | 0 |
| LUCK-CMAY | 169.53 | 0 | 0 | 170.96 | 0 |
| MACFL | 28.84 | 29.35 | 27.9 | 28.38 | 111,500 |
| MARI | 94.34 | 94.79 | 94.05 | 94.36 | 11,500 |
| MBF | 11.6 | 11.8 | 11.41 | 11.42 | 11,500 |
| MCB | 224.27 | 227 | 222.5 | 224.2 | 67,900 |
| MCB-CMAR | 226.91 | 0 | 0 | 226.75 | 0 |
| MCB-CMAY | 232.12 | 0 | 0 | 231.93 | 0 |
| MEBL | 27.5 | 27.65 | 27.6 | 27.62 | 17,000 |
| MERIT | 23.18 | 22.25 | 22.03 | 22.03 | 2,500 |
| MFFL | 313.5 | 327 | 303.1 | 326.9 | 1,300 |
| MFTM | 2.5 | 2.6 | 2.55 | 2.6 | 23,000 |
| MLCF | 18.34 | 18.92 | 17.99 | 18.28 | 14,232,000 |
| MODAM | 1.41 | 1.63 | 1.55 | 1.55 | 14,000 |
| MQTM | 20.95 | 21.5 | 20.25 | 20.94 | 295,500 |
| MRNS | 45.44 | 47.71 | 45.5 | 47.71 | 24,500 |
| MSOT | 28.9 | 29.82 | 29.82 | 29.82 | 500 |
| MTL | 535.39 | 533.5 | 527.1 | 528.55 | 8,100 |
| MUBT | 4.46 | 5.46 | 3.84 | 5.45 | 141,500 |
| MUREB | 162.64 | 164 | 161 | 161.98 | 24,000 |
| MWMP | 3.08 | 3.25 | 3 | 3.22 | 10,500 |
| MZSM | 4 | 4.02 | 4 | 4.01 | 6,500 |
| NAGC | 53.6 | 51.25 | 51.25 | 51.25 | 500 |
| NATF | 327.34 | 325 | 312 | 322 | 3,200 |
| NBF | 5.08 | 5.08 | 5.08 | 5.08 | 500 |
| NBP | 53.64 | 54.28 | 53.59 | 53.91 | 3,329,000 |
| NCL | 43.31 | 44.2 | 42.96 | 43.88 | 1,784,000 |
| NCPL | 27.82 | 28.25 | 27.8 | 28.01 | 731,000 |
| NESTLE | 5131.82 | 5001 | 5000 | 5000 | 40 |
| NETSOL | 23.63 | 24 | 23.4 | 23.56 | 761,500 |
| NETSOL-MAR | 23.71 | 24.05 | 23.66 | 23.7 | 59,500 |
| NEXT | 5.35 | 5.1 | 5.05 | 5.1 | 1,500 |
| NIB | 2.39 | 2.45 | 2.33 | 2.36 | 5,473,500 |
| NIBTFC | 99.9412 | 0 | 0 | 99.9412 | 0 |
| NICL | 3.37 | 3.45 | 3.35 | 3.41 | 234,000 |
| NML | 71.48 | 72.85 | 70.9 | 72.15 | 3,723,500 |
| NML-CMAR | 72.32 | 0 | 0 | 72.97 | 0 |
| NONS | 23.41 | 23.85 | 23.85 | 23.85 | 500 |
| NOPK | 45.15 | 47.4 | 46.5 | 47.4 | 1,000 |
| NOPKNV | 40.06 | 42.06 | 42.06 | 42.06 | 2,000 |
| NPL | 23 | 23.6 | 23 | 23.49 | 710,000 |
| NPSM | 18.25 | 18.1 | 18.1 | 18.1 | 0 |
| NRL | 201.88 | 205.3 | 202 | 204.97 | 77,600 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 204.01 | 208 | 203.51 | 207.28 | 251,800 |
| OLPL | 16 | 16 | 15.6 | 15.6 | 1,500 |
| OLSM | 4.75 | 5 | 5 | 5 | 3,500 |
| PACE | 3.95 | 4.38 | 4.07 | 4.11 | 9,653,500 |
| PAEL | 9.13 | 9.3 | 9.03 | 9.06 | 184,000 |
| PAKD | 55.15 | 56 | 54.9 | 55.9 | 3,000 |
| PAKL | 3.5 | 3.05 | 3.05 | 3.05 | 4,000 |
| PAKRI | 25.01 | 25.58 | 25.15 | 25.41 | 292,500 |
| PAKT | 76.95 | 78.95 | 78.95 | 78.95 | 3,500 |
| PASL | 3 | 3.45 | 3.11 | 3.15 | 2,367,500 |
| PASM | 7 | 7.3 | 7 | 7 | 1,000 |
| PEF | 9.61 | 9.66 | 9.5 | 9.6 | 68,000 |
| PGCL | 160.5 | 158.01 | 157.02 | 157.52 | 200 |
| PGF | 16.21 | 16.15 | 16.05 | 16.08 | 60,000 |
| PIAA | 4.32 | 5.32 | 4.95 | 5.32 | 15,366,000 |
| PIF | 7.05 | 7.25 | 7.06 | 7.14 | 189,500 |
| PINL | 8.89 | 8.8 | 8.8 | 8.8 | 1,000 |
| PIOC | 19.24 | 20.24 | 19.6 | 20.24 | 4,327,000 |
| PKGI | 16.18 | 16.95 | 16 | 16 | 1,000 |
| PKGP | 22.61 | 22.8 | 22.42 | 22.68 | 234,000 |
| PKGS | 191.71 | 199 | 188 | 196.79 | 116,000 |
| PMI | 1.67 | 1.7 | 1.66 | 1.67 | 15,000 |
| PMTFC6 | 99.5428 | 0 | 0 | 99.5428 | 0 |
| PNSC | 40.99 | 41.75 | 40.07 | 41.47 | 39,000 |
| POL | 481.38 | 487 | 480.5 | 485.78 | 601,500 |
| POL-CMAR | 487.06 | 0 | 0 | 491.3 | 0 |
| POML | 45.7 | 43.42 | 43.42 | 43.42 | 500 |
| PPL | 180.34 | 183.99 | 180.5 | 183.63 | 969,000 |
| PPL-CMAR | 182.47 | 0 | 0 | 185.72 | 0 |
| PPP | 38.1 | 39 | 38.15 | 38.52 | 13,000 |
| PRET | 97.65 | 102.53 | 102.53 | 102.53 | 500 |
| PRL | 82.64 | 83.4 | 81.5 | 81.57 | 29,000 |
| PRWM | 31.95 | 31.5 | 31.32 | 31.5 | 2,000 |
| PSMC | 104.8 | 105.5 | 103.51 | 104.27 | 33,000 |
| PSO | 242.06 | 245.95 | 242.5 | 244.17 | 1,238,500 |
| PSO-CMAR | 244.91 | 0 | 0 | 246.95 | 0 |
| PSYL | 15.5 | 15.25 | 15.25 | 15.25 | 1,000 |
| PTC | 23.38 | 23.95 | 22.92 | 23.53 | 12,509,000 |
| QUICE | 8.87 | 9.1 | 8.77 | 8.83 | 425,000 |
| RAVT | 2.82 | 3 | 2.86 | 3 | 5,500 |
| RCML | 55 | 53 | 53 | 53 | 500 |
| REDCO | 3.8 | 4.05 | 3.7 | 3.8 | 26,000 |
| REWM | 21.5 | 21.5 | 21.3 | 21.5 | 1,000 |
| RICL | 9.85 | 10.49 | 9.65 | 9.65 | 7,000 |
| RUPL | 23.05 | 23 | 23 | 23 | 3,000 |
| SAIF | 23.57 | 23.7 | 23.1 | 23.45 | 47,500 |
| SALT | 140 | 147 | 141 | 143.14 | 4,500 |
| SANE | 5 | 5.99 | 5.99 | 5.99 | 500 |
| SAPL | 337.26 | 340 | 340 | 340 | 200 |
| SAPT | 245 | 245 | 240 | 242.37 | 1,900 |
| SARC | 7.47 | 8 | 7.5 | 7.99 | 18,000 |
| SAZEW | 17 | 17.3 | 16.8 | 17.15 | 18,000 |
| SBL | 2.53 | 2.59 | 2.42 | 2.59 | 106,500 |
| SCBPL | 13.57 | 13.28 | 13.2 | 13.23 | 15,000 |
| SCL | 130.15 | 136.5 | 132 | 130.15 | 600 |
| SCLL | 5.99 | 5.95 | 5.8 | 5.8 | 5,500 |
| SEARL | 48.03 | 48.26 | 47.5 | 47.57 | 36,500 |
| SEL | 27.03 | 28.38 | 27.51 | 28.38 | 27,500 |
| SEPCO | 1.49 | 1.58 | 1.4 | 1.47 | 636,500 |
| SEPL | 53.55 | 54 | 53 | 53.9 | 4,500 |
| SFL | 183.2 | 183 | 174.05 | 174.05 | 1,000 |
| SFLL | 22.58 | 23.7 | 23.7 | 23.7 | 0 |
| SFWF | 14 | 13 | 13 | 13 | 500 |
| SGML | 16.64 | 16.51 | 16.25 | 16.51 | 7,500 |
| SGPL | 3.15 | 3.1 | 2.85 | 3.09 | 9,500 |
| SHCM | 22.25 | 23.29 | 23.25 | 23.27 | 1,000 |
| SHEL | 146.83 | 149.99 | 144 | 144.89 | 155,700 |
| SHSML | 21.45 | 22.39 | 21.45 | 22.05 | 22,500 |
| SIBL | 3.28 | 3.17 | 3.15 | 3.15 | 15,000 |
| SIEM | 600 | 604.25 | 600.01 | 604.25 | 500 |
| SILK | 2.15 | 2.24 | 2.14 | 2.19 | 461,500 |
| SITC | 185.89 | 188 | 185.5 | 187.38 | 1,200 |
| SKFL | 9.17 | 9.4 | 9.12 | 9.16 | 7,500 |
| SLCL | 4 | 4 | 3.99 | 4 | 2,500 |
| SLYT | 33.25 | 33.9 | 32.8 | 33.75 | 7,500 |
| SMBL | 2.64 | 2.7 | 2.6 | 2.62 | 983,500 |
| SMTM | 6.55 | 6.75 | 6.2 | 6.75 | 11,000 |
| SNBL | 6.24 | 6.38 | 6.25 | 6.29 | 199,500 |
| SNGP | 21.33 | 21.8 | 21.48 | 21.61 | 1,492,500 |
| SPL | 12.42 | 13.2 | 12.65 | 12.81 | 2,100,500 |
| SPLC | 2.83 | 2.89 | 2.8 | 2.89 | 1,000 |
| SRVI | 166.37 | 166 | 165.9 | 165.95 | 700 |
| SSGC | 18.02 | 18.18 | 18 | 18.09 | 451,000 |
| SSML | 8.51 | 8.95 | 8.5 | 8.68 | 76,500 |
| STCL | 8.78 | 8.68 | 7.85 | 8.68 | 4,500 |
| STJT | 33.06 | 32.3 | 31.55 | 32.09 | 2,000 |
| STML | 53.5 | 53 | 52 | 53 | 11,000 |
| STPL | 8.59 | 8.8 | 8 | 8.01 | 267,000 |
| SUHJ | 5.0067 | 6 | 6 | 6 | 1,000 |
| SURC | 64.5 | 65 | 65 | 65 | 5,000 |
| SUTM | 195 | 204.7 | 204.7 | 204.7 | 500 |
| TATM | 31 | 32.55 | 29.6 | 30.01 | 20,500 |
| TDIL | 9.4 | 9.78 | 9.78 | 9.78 | 500 |
| TELE | 7.42 | 8 | 6.92 | 7.4 | 25,428,500 |
| TGL | 18.53 | 19 | 18.3 | 18.55 | 292,000 |
| THALL | 101 | 102.9 | 101 | 101.34 | 21,000 |
| TOWL | 9.25 | 10.25 | 10.25 | 10.25 | 0 |
| TPL | 6.7 | 6.98 | 6.7 | 6.85 | 15,000 |
| TREET | 60.71 | 62.75 | 60.5 | 60.95 | 47,500 |
| TREI | 2 | 2.08 | 1.88 | 1.99 | 99,000 |
| TRG | 7.86 | 8.1 | 7.81 | 7.99 | 2,394,500 |
| TRIBL | 2.7 | 2.89 | 2.8 | 2.8 | 5,000 |
| TRIPF | 184 | 183 | 181.5 | 181.7 | 5,000 |
| TRPOL | 2.1 | 2 | 2 | 2 | 13,000 |
| TRSM | 4.7 | 3.7 | 3.7 | 3.7 | 500 |
| TSMF | 1.5 | 1.45 | 1.45 | 1.45 | 1,000 |
| TSML | 79.4 | 80 | 80 | 80 | 500 |
| TSPL | 1.6 | 1.64 | 1.52 | 1.52 | 7,500 |
| UBL | 90.04 | 93 | 90.01 | 92.92 | 838,500 |
| UBL-CMAR | 91.1 | 0 | 0 | 93.98 | 0 |
| UBL-MAR | 90.54 | 93.25 | 90.56 | 92.98 | 63,500 |
| UBLTFC4 | 102.15 | 0 | 0 | 102.15 | 0 |
| UCAPM | 3.04 | 3.2 | 2.4 | 3.06 | 84,000 |
| UDPL | 14.99 | 15.99 | 15.99 | 15.99 | 18,000 |
| ULEVER | 10850 | 10800 | 10800 | 10800 | 120 |
| UNIC | 10.25 | 10.35 | 10.15 | 10.15 | 1,000 |
| UVIC | 4.55 | 4.57 | 4.33 | 4.57 | 2,500 |
| WAHN | 49.68 | 50 | 48.65 | 48.65 | 21,500 |
| WTCL | 3.64 | 3.88 | 3.6 | 3.64 | 3,995,500 |
| WTL | 3.44 | 3.71 | 3.27 | 3.44 | 10,337,000 |
| YOUW | 3.5 | 3.62 | 3.3 | 3.58 | 41,500 |
| ZAHT | 15.4 | 15.9 | 15.25 | 15.9 | 1,000 |
| ZTL | 5 | 5.75 | 5 | 5.35 | 58,500 |
KSE EOD Daily Share Price Data - 27/02/2013
No comments:
Post a Comment