| For: March 01, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 6.9 | 6.98 | 5.9 | 6.66 | 190,000 |
| ABL | 68.5 | 69 | 68.4 | 68.4 | 41,000 |
| ABOT | 218.94 | 220 | 209 | 209.6 | 36,300 |
| ACPL | 99.11 | 99.05 | 98.5 | 98.5 | 6,000 |
| ADOS | 20.24 | 21.25 | 21.25 | 21.25 | 1,000 |
| AGIL | 74.16 | 76.5 | 76.49 | 76.5 | 2,000 |
| AGL | 12.23 | 12.9 | 11.75 | 12.24 | 297,000 |
| AGTL | 228.54 | 228 | 226.5 | 228 | 3,600 |
| AHCL | 24.16 | 24.85 | 24.25 | 24.58 | 2,218,000 |
| AHCL-CMAR | 24.41 | 0 | 0 | 24.82 | 0 |
| AHCL-CMAY | 24.97 | 0 | 0 | 25.39 | 0 |
| AHCL-MAR | 24.39 | 25.05 | 24.53 | 24.74 | 234,000 |
| AHI | 14.55 | 14.51 | 14.45 | 14.45 | 4,500 |
| AHL | 36.2 | 38.01 | 36.1 | 37.13 | 170,000 |
| AICL | 75.39 | 76.75 | 74.7 | 75.06 | 1,142,500 |
| AICL-CMAR | 76.17 | 0 | 0 | 75.81 | 0 |
| AICL-CMAY | 77.91 | 0 | 0 | 77.55 | 0 |
| AICL-MAR | 75.75 | 76.98 | 75.5 | 75.69 | 212,000 |
| AKBL | 18.74 | 19.6 | 18.7 | 19.42 | 7,822,000 |
| AKBL-CMAR | 18.93 | 0 | 0 | 19.61 | 0 |
| AKBL-CMAY | 19.37 | 0 | 0 | 20.06 | 0 |
| AKDCL | 58 | 59 | 55.75 | 59 | 1,000 |
| AKZO | 89.14 | 93.59 | 93.59 | 93.59 | 300 |
| ALICO | 21.85 | 22.14 | 21.9 | 22 | 5,500 |
| ALTN | 10.5 | 10.5 | 10.5 | 10.5 | 2,000 |
| AMBL | 12.35 | 13.35 | 13.35 | 13.35 | 500 |
| AMTEX | 2.69 | 2.75 | 2.56 | 2.58 | 187,500 |
| ANL | 8.76 | 9.4 | 8.3 | 8.36 | 26,788,000 |
| APL | 498.66 | 498 | 497 | 497.75 | 2,400 |
| ASHT | 15.9886 | 16.98 | 16.98 | 16.98 | 3,000 |
| ASL | 9.69 | 9.6 | 9.25 | 9.25 | 34,000 |
| ASLPS | 8.99 | 8.8 | 8.5 | 8.8 | 10,500 |
| ATBA | 246 | 246 | 245 | 245 | 1,300 |
| ATFF | 10.25 | 10.25 | 10.1 | 10.1 | 6,000 |
| ATIL | 47.55 | 47.85 | 46.7 | 46.91 | 42,500 |
| ATLH | 180.3 | 185 | 180 | 182.85 | 7,500 |
| ATRL | 184.21 | 187.5 | 183.81 | 184.34 | 863,600 |
| ATRL-CMAR | 186.11 | 0 | 0 | 186.17 | 0 |
| ATRL-CMAY | 190.37 | 0 | 0 | 190.44 | 0 |
| ATRL-MAR | 183.16 | 186.2 | 182.65 | 183.39 | 388,000 |
| BAFL | 18.09 | 18.72 | 18.1 | 18.52 | 6,249,500 |
| BAFL-CMAR | 18.28 | 0 | 0 | 18.7 | 0 |
| BAFL-CMAY | 18.7 | 0 | 0 | 19.13 | 0 |
| BAHL | 30.43 | 30.65 | 28.95 | 29.51 | 5,865,500 |
| BAHL-CMAR | 30.74 | 0 | 0 | 29.8 | 0 |
| BAHL-CMAY | 31.45 | 0 | 0 | 30.49 | 0 |
| BAPL | 13.17 | 14.17 | 13.17 | 14.17 | 82,500 |
| BCML | 34 | 34 | 33.7 | 33.7 | 4,500 |
| BERG | 21.63 | 22.05 | 21.02 | 21.83 | 35,000 |
| BHAT | 292.95 | 300 | 300 | 300 | 100 |
| BIPL | 8.23 | 8.49 | 8.15 | 8.2 | 483,500 |
| BOK | 6.2 | 6.3 | 6.05 | 6.27 | 15,000 |
| BOP | 8.69 | 9.15 | 8.72 | 9.05 | 5,054,500 |
| BPL | 38.51 | 38.25 | 38.03 | 38.08 | 11,000 |
| BROT | 3.02 | 3.16 | 2.86 | 3.02 | 2,500 |
| BRR | 3.5 | 3.5 | 3.5 | 3.5 | 5,000 |
| BWCL | 32.8 | 34.44 | 31.7 | 34.44 | 16,000 |
| BYCO | 13.25 | 13.47 | 13 | 13.08 | 2,119,500 |
| CCM | 33.33 | 34.95 | 34.95 | 34.95 | 500 |
| CENI | 13.71 | 14.4 | 13.3 | 13.94 | 8,500 |
| CEPB | 21.69 | 22.2 | 21.75 | 21.77 | 169,000 |
| CFL | 27.54 | 27.36 | 26.17 | 26.89 | 20,500 |
| CHAS | 9 | 9 | 9 | 9 | 3,500 |
| CHBL | 2.72 | 2.95 | 2.65 | 2.69 | 8,000 |
| CHCC | 50.9 | 52.6 | 51.1 | 51.29 | 835,000 |
| CLCPS | 1 | 1 | 0.91 | 0.94 | 36,500 |
| CLOV | 65 | 68 | 65 | 65 | 1,500 |
| CML | 5.04 | 5.1 | 4.6 | 4.68 | 1,014,000 |
| COLG | 1600 | 1620 | 1600 | 1620 | 150 |
| CPAL | 8.02 | 7.7 | 7.1 | 7.35 | 12,500 |
| CPL | 257.2 | 262 | 258.01 | 260.08 | 8,100 |
| CPMFI | 6.5 | 6.5 | 6.5 | 6.5 | 3,000 |
| CPPL | 37.01 | 37.5 | 36.11 | 36.32 | 35,500 |
| CRTM | 14.47 | 14.95 | 14.95 | 14.95 | 500 |
| CSAP | 35.95 | 36 | 34.16 | 34.25 | 229,500 |
| CSIL | 6.1 | 5.98 | 5.1 | 5.95 | 3,000 |
| CSM | 1.68 | 1.79 | 1.7 | 1.72 | 16,500 |
| CSUML | 5.9 | 6 | 5.81 | 5.85 | 96,500 |
| CYAN | 52.88 | 53 | 50.75 | 51.03 | 60,500 |
| DADX | 38 | 36.11 | 36.1 | 36.1 | 1,000 |
| DAWH | 42.52 | 44.64 | 42.5 | 44.64 | 1,791,000 |
| DBCI | 2.52 | 2.5 | 2.34 | 2.42 | 179,500 |
| DCH | 2.7 | 2.75 | 2.55 | 2.6 | 75,000 |
| DCL | 5.1 | 5.34 | 5.07 | 5.13 | 4,410,500 |
| DEL | 2.19 | 2.15 | 2.05 | 2.13 | 14,500 |
| DFML | 2.4 | 2.5 | 2.35 | 2.35 | 301,500 |
| DFSM | 3.69 | 3.8 | 3.65 | 3.67 | 169,500 |
| DGKC | 63.01 | 63.99 | 62.8 | 63.47 | 8,376,500 |
| DINT | 53.85 | 53.52 | 53.42 | 53.42 | 3,000 |
| DLL | 48.2 | 50 | 48.5 | 49.3 | 22,000 |
| DMTM | 12.7 | 11.7 | 11.7 | 11.7 | 1,000 |
| DNCC | 6 | 5.99 | 5.02 | 5.9 | 3,500 |
| DOL | 5.67 | 5.74 | 5.55 | 5.58 | 575,000 |
| DSFL | 2.24 | 2.25 | 2.18 | 2.19 | 581,500 |
| DSIL | 3.78 | 4 | 3.76 | 3.78 | 265,000 |
| DSL | 4.6 | 4.65 | 4.41 | 4.6 | 118,500 |
| DWAE | 2.9 | 2.72 | 2.72 | 2.72 | 1,000 |
| DWSM | 2.85 | 2.98 | 2.86 | 2.86 | 14,500 |
| DWTM | 13.15 | 13.8 | 13.8 | 13.8 | 500 |
| DYNO | 26.51 | 26.75 | 25.37 | 26.01 | 51,500 |
| ECOP | 6.69 | 6.5 | 5.69 | 5.78 | 109,000 |
| EFOODS | 128.97 | 134 | 128.01 | 132.26 | 6,464,500 |
| EFUG | 85.25 | 87 | 84.95 | 85.01 | 14,500 |
| EFUL | 93.49 | 93.05 | 90 | 91.01 | 7,000 |
| ELCM | 33.99 | 33.9667 | 33.9667 | 33.9667 | 0 |
| EMCO | 3.25 | 3.32 | 3 | 3.01 | 9,500 |
| ENGRO | 121.19 | 124.52 | 121.45 | 122.53 | 12,637,300 |
| ENGRO-CMAR | 122.44 | 0 | 0 | 123.75 | 0 |
| ENGRO-CMAY | 125.24 | 0 | 0 | 126.59 | 0 |
| ENGROTFC | 100.5142 | 0 | 0 | 100.5142 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 10.44 | 10.84 | 10.32 | 10.39 | 4,322,500 |
| EWLA | 7.85 | 7.49 | 6.85 | 7.49 | 1,000 |
| EXIDE | 320 | 318 | 316 | 316 | 3,100 |
| FABL | 10.07 | 10.3 | 9.5 | 10 | 430,000 |
| FANM | 4.65 | 4.7 | 4.65 | 4.65 | 18,500 |
| FASM | 84.1 | 88.3 | 87.25 | 88.3 | 21,000 |
| FATIMA | 23.97 | 24.69 | 23.87 | 24.39 | 2,487,500 |
| FCCL | 7.92 | 8.79 | 7.85 | 8.54 | 113,685,500 |
| FCCL-CMAY | 8.18 | 0 | 0 | 8.82 | 0 |
| FCCL-MAR | 7.99 | 8.85 | 7.9 | 8.63 | 3,872,500 |
| FCSC | 4.69 | 4.8 | 4.11 | 4.29 | 212,500 |
| FDIBL | 1.86 | 1.89 | 1.89 | 1.89 | 500 |
| FDMF | 6.9 | 6.51 | 6.51 | 6.51 | 5,000 |
| FECTC | 35.9 | 36.5 | 35.6 | 35.75 | 42,500 |
| FEM | 3.4 | 3.2 | 3 | 3.03 | 246,500 |
| FFBL | 38.92 | 39.19 | 38.72 | 38.88 | 660,500 |
| FFBL-CMAR | 39.32 | 0 | 0 | 39.27 | 0 |
| FFBL-CMAY | 40.22 | 0 | 0 | 40.17 | 0 |
| FFC | 113.15 | 114.2 | 112.43 | 113.94 | 3,217,000 |
| FFC-CMAR | 114.31 | 0 | 0 | 115.07 | 0 |
| FFC-CMAY | 116.94 | 0 | 0 | 117.71 | 0 |
| FHAM | 9 | 9 | 8.95 | 9 | 9,000 |
| FHBM | 9.5 | 9.6 | 9.25 | 9.25 | 14,500 |
| FLYNG | 3.41 | 3.55 | 3.4 | 3.48 | 405,500 |
| FNBM | 5.72 | 5.94 | 5.9 | 5.94 | 9,500 |
| FNEL | 2.7 | 2.8 | 2.6 | 2.61 | 132,500 |
| FPJM | 2.35 | 2.35 | 2.1 | 2.35 | 1,500 |
| FRCL | 4.06 | 4.3 | 4 | 4.17 | 7,000 |
| FTHM | 74 | 77.7 | 77.7 | 74 | 100 |
| FTSM | 1.69 | 1.84 | 1.43 | 1.73 | 12,500 |
| FUDLM | 8.3 | 8.4 | 8.36 | 8.36 | 19,000 |
| GADT | 110 | 110.01 | 110 | 110.01 | 2,500 |
| GAIL | 3.69 | 3.7 | 3.5 | 3.5 | 21,500 |
| GAMON | 3.94 | 3.92 | 3.92 | 3.92 | 500 |
| GASF | 7.05 | 7.11 | 7 | 7.01 | 114,500 |
| GATM | 22.7 | 22.65 | 22.15 | 22.15 | 2,000 |
| GGL | 25.89 | 25.9 | 25.01 | 25.51 | 188,500 |
| GHNI | 16.22 | 16.49 | 15.51 | 15.59 | 30,000 |
| GHNL | 6.49 | 6.7 | 6 | 6.04 | 134,500 |
| GLAXO | 77.59 | 77.5 | 77 | 77.14 | 131,500 |
| GRAYS | 43.97 | 45.3 | 43.5 | 43.5 | 2,500 |
| GRYL | 3.6 | 3.68 | 3.65 | 3.67 | 61,500 |
| GWLC | 11.13 | 11.3 | 10.75 | 10.75 | 20,000 |
| HABSM | 22.4 | 22.35 | 22 | 22 | 1,000 |
| HADC | 2.2 | 2.16 | 2.1 | 2.16 | 5,000 |
| HAL | 23.9 | 24.5 | 24.5 | 24.5 | 500 |
| HBL | 116.17 | 116.6 | 114.78 | 115.13 | 71,800 |
| HCAR | 31.18 | 32.2 | 30.5 | 30.85 | 160,000 |
| HICL | 13.3 | 13.4 | 13.2 | 13.4 | 11,500 |
| HINO | 77 | 78 | 78 | 78 | 2,500 |
| HINOON | 58.55 | 61.47 | 59 | 61.14 | 92,000 |
| HIRAT | 13.35 | 13.59 | 12.85 | 12.85 | 17,500 |
| HMB | 18.68 | 19 | 18.5 | 18.51 | 129,000 |
| HUBC | 52.54 | 53.98 | 52.25 | 53.4 | 1,400,500 |
| HUBC-CMAR | 53.08 | 0 | 0 | 53.93 | 0 |
| HUBC-CMAY | 54.3 | 0 | 0 | 55.17 | 0 |
| HUMNL | 25 | 25 | 25 | 25 | 1,000 |
| IBFL | 50 | 50.49 | 50.49 | 50.49 | 500 |
| IBLHL | 25.05 | 25 | 24.38 | 25 | 1,500 |
| ICCT | 3.5 | 3.75 | 2.62 | 3.41 | 17,500 |
| ICI | 140.84 | 143 | 140.1 | 142.09 | 24,700 |
| ICIBL | 1.72 | 1.8 | 1.66 | 1.71 | 88,500 |
| IDRT | 11.12 | 11.95 | 11.95 | 11.95 | 500 |
| IDSM | 15.44 | 16.44 | 14.5 | 14.5 | 31,500 |
| IDYM | 440 | 461.99 | 459 | 460.5 | 200 |
| IFSL | 16 | 16.5 | 15.1 | 16.5 | 28,000 |
| IGIBL | 2.2 | 2.24 | 2.1 | 2.11 | 218,500 |
| IGIIL | 107.11 | 111 | 105 | 107.52 | 11,000 |
| INDU | 295 | 309.75 | 294 | 307.32 | 57,700 |
| INIL | 30.21 | 30.4 | 30 | 30.02 | 46,000 |
| ISL | 12.26 | 12.24 | 12 | 12.1 | 47,000 |
| ISTM | 17.1 | 16.9 | 16.1 | 16.23 | 8,500 |
| JDMT | 35.76 | 34.05 | 34.05 | 34.05 | 1,000 |
| JDWS | 90.51 | 94.5 | 90 | 90.1 | 3,100 |
| JGICL | 67.12 | 67.14 | 67 | 67.06 | 26,500 |
| JKSM | 22.61 | 22 | 21.48 | 22 | 1,000 |
| JLICL | 91 | 90.1 | 90 | 90.1 | 9,000 |
| JOPP | 9.5 | 9.89 | 9.11 | 9.37 | 1,500 |
| JPGL | 1.65 | 1.74 | 1.65 | 1.66 | 442,500 |
| JSBL | 5.71 | 5.95 | 5.5 | 5.73 | 851,500 |
| JSCL | 17.34 | 18.15 | 17.49 | 17.54 | 13,761,500 |
| JSGCL | 39.45 | 41 | 37.48 | 37.5 | 8,000 |
| JSGF | 9.64 | 9.69 | 9.55 | 9.63 | 113,000 |
| JSIL | 8.65 | 9 | 8.6 | 8.74 | 1,326,500 |
| JSVFL | 10.56 | 10.55 | 10.5 | 10.5 | 2,000 |
| KAPCO | 53.57 | 54.8 | 53.12 | 53.58 | 251,000 |
| KAPCO-CMAY | 55.36 | 0 | 0 | 55.35 | 0 |
| KASBB | 2.22 | 2.12 | 2 | 2.02 | 282,000 |
| KASBSL | 5.38 | 5.38 | 5.05 | 5.34 | 6,500 |
| KESC | 5.81 | 6.15 | 5.76 | 5.94 | 3,676,500 |
| KHTC | 123.1 | 128.9 | 128.9 | 128.9 | 500 |
| KML | 18.39 | 18.7 | 17.5 | 17.61 | 54,000 |
| KOHC | 74.99 | 76 | 74.56 | 74.83 | 207,000 |
| KOHE | 23.1 | 23.19 | 22.11 | 22.75 | 38,500 |
| KOHP | 2.89 | 2.86 | 2.7 | 2.7 | 9,000 |
| KOHTM | 13.24 | 12.3 | 12.24 | 12.24 | 28,000 |
| KOIL | 3.02 | 3.02 | 2.79 | 2.82 | 210,500 |
| KOSM | 7.95 | 7.8 | 7.1 | 7.8 | 17,500 |
| KSBP | 68.5 | 69.99 | 69.99 | 68.5 | 500 |
| KTML | 15.19 | 15.29 | 15.05 | 15.1 | 62,000 |
| LATM | 6 | 6 | 6 | 6 | 1,000 |
| LINDE | 155 | 156.1 | 156.1 | 155 | 100 |
| LOTPTA | 7.19 | 7.45 | 7.15 | 7.24 | 4,252,000 |
| LPCL | 5.74 | 5.99 | 5.61 | 5.7 | 8,919,500 |
| LUCK | 164.77 | 167.25 | 164.85 | 166.93 | 1,113,900 |
| LUCK-CMAR | 166.47 | 0 | 0 | 168.59 | 0 |
| LUCK-CMAY | 170.28 | 0 | 0 | 172.46 | 0 |
| MACFL | 27.84 | 27.5 | 26.5 | 26.88 | 65,000 |
| MARI | 97.27 | 99.69 | 97.1 | 98.88 | 186,000 |
| MBF | 11.41 | 11.5 | 11.5 | 11.5 | 100,000 |
| MCB | 231.78 | 239.3 | 229.55 | 230.7 | 118,600 |
| MCB-CMAR | 234.17 | 0 | 0 | 232.99 | 0 |
| MCB-CMAY | 239.53 | 0 | 0 | 238.34 | 0 |
| MDTL | 5.13 | 5.13 | 4.85 | 5.13 | 4,500 |
| MEBL | 27.5 | 27.5 | 26.13 | 26.99 | 543,000 |
| MERIT | 22.03 | 23.1 | 23 | 23.1 | 1,500 |
| MFFL | 326.9 | 325 | 314 | 314 | 300 |
| MFTM | 2.77 | 2.65 | 2.64 | 2.65 | 2,500 |
| MIRKS | 38 | 36.5 | 36.1 | 36.1 | 5,000 |
| MLCF | 17.88 | 18.2 | 17.41 | 17.5 | 9,746,000 |
| MODAM | 1.48 | 1.47 | 1.45 | 1.47 | 7,500 |
| MQTM | 21.5 | 21.06 | 20.75 | 21 | 13,500 |
| MSOT | 29.5 | 29.68 | 29.6 | 29.6 | 1,000 |
| MTIL | 1.8 | 1.98 | 1.8 | 1.8 | 23,000 |
| MTL | 525.27 | 526.66 | 515 | 515 | 114,300 |
| MUBT | 6.45 | 7.45 | 7 | 7.45 | 68,500 |
| MUREB | 162 | 160.5 | 153.9 | 154.63 | 34,500 |
| MWMP | 3.05 | 3.3 | 3 | 3.02 | 26,000 |
| MZSM | 4.01 | 4 | 4 | 4 | 25,000 |
| NAGC | 51.25 | 51.75 | 51.5 | 51.5 | 2,500 |
| NATF | 324 | 323.5 | 307.8 | 320 | 700 |
| NBP | 54.34 | 54.99 | 54.25 | 54.43 | 4,538,500 |
| NCL | 45.08 | 46.75 | 45.45 | 45.98 | 2,820,500 |
| NCPL | 25.84 | 26.8 | 25.5 | 26.57 | 608,000 |
| NETSOL | 24.13 | 24.48 | 23.01 | 23.54 | 1,164,000 |
| NETSOL-MAR | 24.44 | 24.3 | 23.55 | 23.76 | 14,000 |
| NEXT | 4.87 | 5 | 4.8 | 5 | 3,500 |
| NIB | 2.42 | 2.45 | 2.3 | 2.36 | 4,646,000 |
| NIBTFC | 99.9412 | 0 | 0 | 99.9412 | 0 |
| NICL | 3.41 | 3.49 | 3.38 | 3.44 | 159,000 |
| NML | 74.1 | 75.64 | 74 | 75.12 | 5,364,500 |
| NML-CMAR | 74.86 | 0 | 0 | 75.87 | 0 |
| NONS | 23.01 | 23.6 | 23.6 | 23.6 | 500 |
| NOPK | 47.4 | 48 | 45.5 | 46.5 | 1,500 |
| NPL | 23.77 | 24.2 | 23.8 | 23.88 | 161,000 |
| NRL | 215.21 | 225.97 | 216.05 | 220.25 | 638,200 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 209.58 | 210.65 | 205 | 207.27 | 442,400 |
| OLPL | 15.56 | 15.5 | 15.1 | 15.5 | 2,500 |
| OLSM | 4 | 3.88 | 3.52 | 3.79 | 6,500 |
| PACE | 3.98 | 4.09 | 3.81 | 3.83 | 1,520,000 |
| PAEL | 9.1 | 9.5 | 9 | 9.22 | 480,000 |
| PAKD | 57.5 | 57.5 | 55.8 | 55.95 | 4,000 |
| PAKRI | 25.06 | 25.24 | 24.84 | 24.94 | 129,500 |
| PAKT | 78.95 | 77 | 77 | 77 | 1,000 |
| PASL | 2.91 | 3.1 | 2.88 | 2.89 | 625,500 |
| PASM | 7 | 7.19 | 6.16 | 6.75 | 2,000 |
| PEF | 9.65 | 9.65 | 9.5 | 9.55 | 102,000 |
| PGCL | 165.39 | 173.65 | 164.9 | 173.45 | 10,000 |
| PGF | 16.31 | 16.35 | 16.25 | 16.29 | 32,000 |
| PIAA | 6.32 | 7.32 | 6.35 | 7.09 | 19,789,500 |
| PICT | 182.19 | 182 | 175.01 | 180.99 | 3,600 |
| PIF | 7.15 | 7.25 | 7.15 | 7.19 | 121,000 |
| PIL | 6.65 | 6.8 | 6.75 | 6.75 | 27,500 |
| PINL | 8.55 | 8.6 | 8.5 | 8.5 | 7,500 |
| PIOC | 21.2 | 22 | 21.2 | 21.33 | 1,055,500 |
| PKGI | 15.75 | 16.7 | 16 | 16 | 1,000 |
| PKGP | 23.12 | 23.47 | 23 | 23.3 | 258,000 |
| PKGS | 195.72 | 199.5 | 193 | 196.27 | 85,000 |
| PMI | 1.7 | 1.7 | 1.6 | 1.65 | 10,500 |
| PMPK | 183.61 | 192.79 | 185 | 192.79 | 10,300 |
| PMTFC6 | 99.5428 | 0 | 0 | 99.5428 | 0 |
| PNSC | 40.86 | 41 | 39.01 | 39.17 | 32,000 |
| POL | 480.32 | 483.99 | 477 | 479.13 | 380,000 |
| POL-CMAR | 485.26 | 0 | 0 | 483.89 | 0 |
| POML | 45.59 | 45 | 45 | 45 | 4,000 |
| PPL | 185.1 | 186.7 | 180.75 | 181 | 2,386,400 |
| PPL-CMAR | 187.01 | 0 | 0 | 182.8 | 0 |
| PPP | 38 | 38.7 | 38 | 38.02 | 5,000 |
| PRET | 105 | 103.25 | 103 | 103.06 | 3,000 |
| PRL | 83.45 | 86.45 | 83.5 | 84.05 | 99,500 |
| PRWM | 30.25 | 31.76 | 30.98 | 31.12 | 16,500 |
| PSEL | 185 | 189.9 | 176 | 188.72 | 700 |
| PSMC | 105.02 | 110.27 | 105 | 109.36 | 230,500 |
| PSO | 242.98 | 248 | 243.5 | 247.06 | 2,115,800 |
| PSO-CMAR | 245.48 | 0 | 0 | 249.51 | 0 |
| PSYL | 14.3 | 13.31 | 13.31 | 13.31 | 500 |
| PTC | 23.44 | 23.72 | 22.93 | 23.32 | 23,160,500 |
| QUET | 32.23 | 33.84 | 33.84 | 33.84 | 3,000 |
| QUICE | 8.13 | 8.2 | 7.65 | 7.71 | 2,695,000 |
| RAVT | 2.7 | 2.75 | 2.5 | 2.53 | 7,500 |
| REDCO | 3.6 | 3.5 | 3.3 | 3.42 | 22,500 |
| REWM | 21 | 22.05 | 22 | 22.05 | 13,500 |
| RICL | 9.65 | 9.65 | 9.5 | 9.65 | 1,000 |
| SAIF | 22.28 | 21.88 | 21.17 | 21.17 | 100,000 |
| SAPL | 357 | 374.84 | 374.84 | 374.84 | 200 |
| SARC | 7.18 | 7.95 | 7.65 | 7.95 | 25,000 |
| SAZEW | 17.17 | 17.34 | 17.06 | 17.2 | 2,000 |
| SBL | 2.47 | 2.47 | 2.4 | 2.45 | 1,006,000 |
| SCBPL | 13.6 | 13.25 | 12.6 | 12.86 | 106,500 |
| SCLL | 5.5 | 5.8 | 5.75 | 5.8 | 3,000 |
| SCM | 12 | 12.02 | 12.02 | 12 | 150,000 |
| SEARL | 47.54 | 48 | 47.3 | 47.7 | 32,500 |
| SEL | 28.7 | 27.65 | 27.55 | 27.55 | 2,000 |
| SEPCO | 1.45 | 1.47 | 1.37 | 1.42 | 310,000 |
| SEPL | 53.9 | 54 | 54 | 54 | 4,000 |
| SFLL | 24.88 | 26.12 | 26.12 | 26.12 | 0 |
| SGML | 15.9 | 16.37 | 16 | 16.01 | 38,500 |
| SGPL | 2.85 | 3.15 | 2.95 | 3 | 33,500 |
| SHCI | 3.4 | 3.74 | 3.74 | 3.74 | 500 |
| SHEL | 144.52 | 141 | 137.3 | 137.3 | 55,500 |
| SHJS | 65.15 | 63.16 | 63.16 | 63.16 | 500 |
| SHNI | 9.87 | 9.1 | 8.89 | 9.1 | 3,000 |
| SIBL | 3 | 3.49 | 2.21 | 3.49 | 111,000 |
| SIEM | 600 | 600.05 | 600 | 600 | 1,800 |
| SILK | 2.2 | 2.23 | 2.15 | 2.18 | 1,140,000 |
| SITC | 189.6 | 190 | 187 | 188 | 14,300 |
| SKFL | 9.14 | 9.18 | 8.6 | 8.62 | 45,000 |
| SLYT | 32.95 | 32.99 | 31.31 | 31.31 | 54,000 |
| SMBL | 2.67 | 2.7 | 2.62 | 2.62 | 290,500 |
| SMTM | 6.01 | 6.2 | 5.9 | 5.9 | 10,500 |
| SNBL | 6.1 | 6.37 | 5.99 | 6 | 560,000 |
| SNGP | 21.68 | 21.82 | 21.45 | 21.52 | 948,500 |
| SPL | 12.76 | 13 | 12.4 | 12.42 | 316,000 |
| SPLC | 2.67 | 2.75 | 2.75 | 2.75 | 1,000 |
| SRVI | 168.78 | 170 | 169 | 169.81 | 1,900 |
| SSGC | 18.37 | 18.3 | 18.05 | 18.1 | 474,000 |
| SSIC | 7.88 | 8 | 8 | 8 | 500 |
| SSML | 9.52 | 10.38 | 9.01 | 9.1 | 463,000 |
| STCL | 8 | 8.75 | 8.7 | 8.75 | 1,000 |
| STJT | 32.08 | 31.1 | 31.05 | 31.05 | 1,000 |
| STML | 50.5 | 53.02 | 53 | 53.02 | 7,000 |
| STPL | 8 | 7.99 | 7.52 | 7.83 | 32,000 |
| SURC | 65 | 65.01 | 65 | 65 | 7,000 |
| SUTM | 204.7 | 214 | 214 | 214 | 500 |
| TATM | 29.06 | 29.5 | 29.5 | 29.5 | 500 |
| TCLTC | 33 | 32.21 | 32.21 | 32.21 | 500 |
| TDIL | 9.4 | 9.6 | 9.6 | 9.6 | 500 |
| TELE | 7.41 | 7.45 | 6.81 | 6.97 | 20,368,000 |
| TGL | 17.87 | 18.5 | 17.99 | 18.01 | 183,500 |
| THALL | 99.5 | 100.9 | 94.53 | 95.98 | 107,500 |
| THCCL | 24.95 | 26.19 | 24.9 | 26.19 | 5,000 |
| TPL | 6.81 | 6.84 | 6.6 | 6.69 | 30,000 |
| TREET | 60.44 | 61.5 | 59.8 | 60.04 | 23,500 |
| TREI | 1.95 | 2.09 | 1.9 | 2.05 | 7,000 |
| TRG | 7.36 | 7.4 | 6.51 | 6.59 | 10,866,000 |
| TRIBL | 2.61 | 2.7 | 2.51 | 2.51 | 2,000 |
| TRIPF | 183.99 | 192 | 176.1 | 182.3 | 128,700 |
| TSMF | 1.5 | 2.5 | 1.52 | 2.48 | 88,500 |
| TSML | 80 | 80.5 | 80.4 | 80.4 | 1,000 |
| TSPL | 1.58 | 1.57 | 1.45 | 1.49 | 44,500 |
| UBL | 93.31 | 93.75 | 92.05 | 93.12 | 590,500 |
| UBL-CMAR | 94.27 | 0 | 0 | 94.05 | 0 |
| UBL-MAR | 93.93 | 94 | 93.05 | 93.5 | 56,500 |
| UBLTFC4 | 102.15 | 0 | 0 | 102.15 | 0 |
| UCAPM | 3.1 | 3.69 | 2.75 | 3.64 | 150,000 |
| UDPL | 16.99 | 17.99 | 16.1 | 16.82 | 117,500 |
| ULEVER | 10450 | 10800 | 10750 | 10750 | 80 |
| UNIC | 9.9 | 10 | 10 | 10 | 1,000 |
| UVIC | 4.44 | 4.74 | 4.31 | 4.31 | 3,500 |
| WAHN | 48.75 | 49.5 | 48 | 48.13 | 52,500 |
| WTCL | 3.6 | 3.64 | 3.37 | 3.41 | 3,636,500 |
| WTL | 3.47 | 3.47 | 3.25 | 3.29 | 5,858,000 |
| WYETH | 960 | 912 | 912 | 912 | 300 |
| YOUW | 3.5 | 3.69 | 3.39 | 3.45 | 18,500 |
| ZAHT | 15 | 14.9 | 14.9 | 14.9 | 500 |
| ZIL | 92.26 | 96.87 | 96.87 | 96.87 | 100 |
| ZTL | 5.42 | 5.4 | 5.18 | 5.18 | 3,000 |
KSE EOD Daily Share Price Data - 01/03/2013
No comments:
Post a Comment