| For: March 04, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 6.66 | 6.65 | 6.5 | 6.59 | 37,500 |
| AASM | 16 | 16 | 16 | 16 | 500 |
| ABL | 68.4 | 68.95 | 68.5 | 68.55 | 12,500 |
| ABOT | 209.6 | 215 | 209.1 | 211.53 | 1,200 |
| ACPL | 98.5 | 101 | 98 | 99.8 | 37,500 |
| ADOS | 21.25 | 22.31 | 22.31 | 22.31 | 6,000 |
| AGIC | 20 | 20 | 19.75 | 20 | 34,000 |
| AGIL | 76.5 | 79.89 | 76 | 79.75 | 6,000 |
| AGL | 12.24 | 12.24 | 12 | 12 | 16,000 |
| AGTL | 228 | 230.75 | 229.8 | 230 | 11,300 |
| AHCL | 24.58 | 24.75 | 24.35 | 24.42 | 414,500 |
| AHCL-CMAR | 24.82 | 0 | 0 | 24.65 | 0 |
| AHCL-CMAY | 25.39 | 0 | 0 | 25.22 | 0 |
| AHCL-MAR | 24.74 | 24.9 | 24.7 | 24.7 | 28,500 |
| AHI | 14.45 | 14.35 | 14.35 | 14.35 | 1,500 |
| AHL | 37.13 | 37.25 | 36.75 | 36.87 | 21,000 |
| AHTM | 18 | 17.01 | 17.01 | 18 | 500 |
| AICL | 75.06 | 75.2 | 73.36 | 73.71 | 807,500 |
| AICL-CMAR | 75.81 | 0 | 0 | 74.42 | 0 |
| AICL-CMAY | 77.55 | 0 | 0 | 76.13 | 0 |
| AICL-MAR | 75.69 | 75.68 | 74.05 | 74.19 | 208,500 |
| AKBL | 19.42 | 20.05 | 19.21 | 19.53 | 4,632,000 |
| AKBL-CMAR | 19.61 | 0 | 0 | 19.72 | 0 |
| AKBL-CMAY | 20.06 | 0 | 0 | 20.17 | 0 |
| AKDCL | 59 | 61.45 | 56.7 | 61.45 | 1,000 |
| AKZO | 93.59 | 98.26 | 98.26 | 98.26 | 500 |
| ALICO | 22 | 22.49 | 22.49 | 22.49 | 2,000 |
| ALTN | 10.5 | 10.05 | 10 | 10 | 15,000 |
| AMTEX | 2.58 | 2.75 | 2.62 | 2.63 | 83,500 |
| ANL | 8.36 | 8.46 | 7.6 | 8.03 | 4,679,500 |
| APL | 497.75 | 495.99 | 493 | 494.82 | 17,600 |
| ARM | 30.5 | 30.6091 | 30.6091 | 30.6091 | 0 |
| ASHT | 16.98 | 17.98 | 17 | 17 | 25,000 |
| ASL | 9.25 | 9.3 | 9.1 | 9.15 | 13,000 |
| ASLPS | 8.8 | 8.6 | 8.5 | 8.5 | 5,000 |
| ATBA | 245 | 246 | 240 | 245.33 | 2,300 |
| ATIL | 46.91 | 47.49 | 46.4 | 47 | 31,500 |
| ATLH | 182.85 | 184 | 178.5 | 183.92 | 5,400 |
| ATRL | 184.34 | 184.6 | 183 | 183.21 | 89,300 |
| ATRL-CMAR | 186.17 | 0 | 0 | 184.97 | 0 |
| ATRL-CMAY | 190.44 | 0 | 0 | 189.22 | 0 |
| ATRL-MAR | 183.39 | 183 | 181.85 | 182.1 | 53,000 |
| BAFL | 18.52 | 18.99 | 18.56 | 18.77 | 6,843,500 |
| BAFL-CMAR | 18.7 | 0 | 0 | 18.95 | 0 |
| BAFL-CMAY | 19.13 | 0 | 0 | 19.39 | 0 |
| BAHL | 29.51 | 30.2 | 29.47 | 29.88 | 1,775,500 |
| BAHL-CMAR | 29.8 | 0 | 0 | 30.17 | 0 |
| BAHL-CMAY | 30.49 | 0 | 0 | 30.86 | 0 |
| BAPL | 14.17 | 14.6 | 14 | 14 | 9,500 |
| BCL | 37.5 | 38.7 | 38.7 | 38.7 | 500 |
| BCML | 33.7 | 35.35 | 34 | 35.19 | 21,500 |
| BERG | 21.83 | 22.09 | 21.32 | 21.43 | 18,000 |
| BHAT | 300 | 305 | 305 | 305 | 300 |
| BIPL | 8.2 | 8.5 | 8.05 | 8.21 | 489,000 |
| BOK | 6.27 | 6.5 | 6.12 | 6.2 | 30,000 |
| BOP | 9.05 | 9.18 | 8.8 | 8.86 | 1,212,000 |
| BPBL | 6.71 | 6.11 | 6.11 | 6.11 | 1,500 |
| BPL | 38.08 | 39.98 | 39.96 | 39.98 | 27,000 |
| BROT | 3.02 | 3.14 | 3.14 | 3.02 | 2,000 |
| BRR | 3.5 | 3.45 | 3.1 | 3.36 | 12,000 |
| BUXL | 9.6 | 10 | 10 | 10 | 500 |
| BWCL | 34.44 | 36.16 | 36.15 | 36.15 | 1,500 |
| BYCO | 13.08 | 13.15 | 12.85 | 12.97 | 1,165,500 |
| CENI | 13.94 | 13.27 | 13.2 | 13.2 | 8,500 |
| CEPB | 21.77 | 21.7 | 21.25 | 21.48 | 14,500 |
| CFL | 26.89 | 26 | 25.8 | 25.8 | 2,000 |
| CHAS | 9 | 8.7 | 8.65 | 8.7 | 4,000 |
| CHBL | 2.69 | 2.55 | 2.52 | 2.52 | 27,000 |
| CHCC | 51.29 | 52.05 | 51 | 51.36 | 298,500 |
| CLCPS | 0.94 | 0.93 | 0.9 | 0.91 | 22,500 |
| CLOV | 65 | 67.5 | 64.25 | 67.5 | 2,000 |
| CML | 4.68 | 4.8 | 4.65 | 4.71 | 270,500 |
| CPAL | 7.35 | 8.35 | 6.57 | 8.29 | 54,500 |
| CPL | 260.08 | 262 | 260.1 | 260.28 | 12,900 |
| CPMFI | 6.5 | 6.5 | 6.5 | 6.5 | 15,000 |
| CPPL | 36.32 | 36.5 | 35.81 | 36.05 | 19,500 |
| CRTM | 14.95 | 14.1 | 14.06 | 14.06 | 126,000 |
| CSAP | 33.25 | 33.6 | 31.59 | 31.67 | 393,500 |
| CSM | 1.72 | 1.78 | 1.78 | 1.78 | 1,000 |
| CSUML | 5.85 | 5.95 | 5.85 | 5.85 | 20,000 |
| CWSM | 7.7 | 7.9 | 6.85 | 7.9 | 2,000 |
| CYAN | 51.03 | 52 | 49.91 | 50.98 | 27,000 |
| DAWH | 44.64 | 46.87 | 46 | 46.87 | 3,032,000 |
| DBCI | 2.42 | 2.46 | 2.36 | 2.43 | 62,000 |
| DCH | 2.6 | 2.88 | 2.6 | 2.75 | 32,000 |
| DCL | 5.13 | 5.16 | 5.05 | 5.07 | 442,500 |
| DCM | 2.9 | 2.85 | 2.85 | 2.85 | 1,000 |
| DEL | 2.13 | 2.15 | 2 | 2.15 | 34,000 |
| DFML | 2.35 | 2.4 | 2.37 | 2.37 | 73,000 |
| DFSM | 3.67 | 3.8 | 3.65 | 3.66 | 142,000 |
| DGKC | 63.47 | 63.79 | 62.7 | 63.42 | 4,235,500 |
| DLL | 49.3 | 50 | 48.5 | 48.5 | 10,000 |
| DMTM | 11.7 | 10.7 | 10.7 | 10.7 | 1,000 |
| DNCC | 5.9 | 5.41 | 5.4 | 5.4 | 9,500 |
| DOL | 5.58 | 5.68 | 5.41 | 5.6 | 60,000 |
| DSFL | 2.19 | 2.23 | 2.14 | 2.14 | 467,500 |
| DSIL | 3.78 | 3.95 | 3.61 | 3.71 | 58,000 |
| DSL | 4.6 | 4.58 | 4.21 | 4.58 | 25,000 |
| DSML | 6.13 | 6.66 | 6.66 | 6.66 | 500 |
| DWSM | 2.86 | 2.85 | 2.8 | 2.85 | 15,500 |
| DYNO | 26.01 | 25.5 | 25.05 | 25.25 | 38,500 |
| ECOP | 5.78 | 5.9 | 5 | 5.25 | 53,500 |
| EFOODS | 132.26 | 132.89 | 130.61 | 131.86 | 2,346,500 |
| EFUG | 85.01 | 85 | 84.5 | 85 | 7,500 |
| ELCM | 33.9667 | 33.89 | 33.89 | 33.89 | 10,000 |
| EMCO | 3.01 | 3 | 2.85 | 2.9 | 5,500 |
| ENGRO | 122.53 | 123.9 | 121.52 | 123.13 | 6,134,000 |
| ENGRO-CMAR | 123.75 | 0 | 0 | 124.31 | 0 |
| ENGRO-CMAY | 126.59 | 0 | 0 | 127.17 | 0 |
| ENGROTFC | 100.5142 | 0 | 0 | 100.5142 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 10.39 | 10.49 | 10.26 | 10.3 | 670,000 |
| EXIDE | 316 | 312 | 312 | 312 | 400 |
| FABL | 10 | 10.39 | 9.9 | 9.97 | 157,500 |
| FANM | 4.65 | 4.5 | 4.5 | 4.5 | 11,500 |
| FASM | 88.3 | 85.26 | 85 | 85 | 7,500 |
| FATIMA | 24.39 | 24.39 | 24 | 24.13 | 407,000 |
| FCCL | 8.54 | 8.63 | 8.34 | 8.4 | 17,241,500 |
| FCCL-CMAY | 8.82 | 0 | 0 | 8.68 | 0 |
| FCCL-MAR | 8.63 | 8.69 | 8.43 | 8.48 | 1,899,500 |
| FCIBL | 3 | 3 | 3 | 3 | 500 |
| FCSC | 4.29 | 4.38 | 3.95 | 4.33 | 105,500 |
| FDIBL | 1.89 | 1.89 | 1.85 | 1.89 | 2,000 |
| FDMF | 6.51 | 6.55 | 6.55 | 6.55 | 35,000 |
| FECTC | 35.75 | 36 | 35.45 | 35.6 | 19,000 |
| FEM | 3.03 | 3.25 | 2.9 | 2.9 | 1,000 |
| FFBL | 38.88 | 39 | 38.77 | 38.82 | 118,000 |
| FFBL-CMAR | 39.27 | 0 | 0 | 39.19 | 0 |
| FFBL-CMAY | 40.17 | 0 | 0 | 40.09 | 0 |
| FFC | 113.94 | 114.1 | 113.01 | 113.19 | 488,100 |
| FFC-CMAR | 115.07 | 0 | 0 | 114.28 | 0 |
| FFC-CMAY | 117.71 | 0 | 0 | 116.9 | 0 |
| FHAM | 9 | 8.89 | 8.89 | 8.89 | 1,000 |
| FIBLM | 1.4 | 1.4 | 1.4 | 1.4 | 1,000 |
| FLYNG | 3.48 | 3.59 | 3.43 | 3.47 | 62,500 |
| FNEL | 2.61 | 2.68 | 2.5 | 2.68 | 91,500 |
| FPJM | 2.35 | 2.35 | 2.21 | 2.35 | 4,500 |
| FRCL | 4.17 | 4.5 | 4.5 | 4.5 | 1,000 |
| FTHM | 74 | 71 | 70.3 | 74 | 300 |
| FTSM | 1.73 | 1.73 | 1.73 | 1.73 | 1,500 |
| FUDLM | 8.36 | 8.3 | 8.3 | 8.3 | 22,000 |
| GADT | 110.01 | 109 | 107.75 | 108.5 | 10,000 |
| GAIL | 3.5 | 3.6 | 3.49 | 3.52 | 3,500 |
| GASF | 7.01 | 7.15 | 7.02 | 7.05 | 107,500 |
| GATM | 22.15 | 21.71 | 21.7 | 21.7 | 1,000 |
| GGL | 25.51 | 26.78 | 25.5 | 26.78 | 663,000 |
| GHGL | 72 | 72 | 72 | 72 | 10,000 |
| GHNI | 15.59 | 16.35 | 15.5 | 15.86 | 62,500 |
| GHNL | 6.04 | 6.45 | 5.9 | 6.21 | 91,000 |
| GLAXO | 77.14 | 77.9 | 77 | 77.46 | 120,000 |
| GLPL | 147 | 140 | 140 | 140 | 500 |
| GRAYS | 43.5 | 44.9 | 44.9 | 43.5 | 1,500 |
| GSPM | 5.99 | 5.88 | 5.88 | 5.88 | 500 |
| GTYR | 32.11 | 32.49 | 32.2 | 32.49 | 15,000 |
| GUSM | 5.15 | 5 | 5 | 5 | 6,000 |
| GWLC | 10.75 | 10.75 | 9.75 | 10.15 | 25,000 |
| HABSM | 22 | 21.9 | 21.75 | 21.81 | 14,000 |
| HADC | 2.16 | 2.33 | 1.32 | 2.11 | 26,000 |
| HAL | 24.5 | 23.8 | 23.3 | 23.7 | 4,000 |
| HBL | 115.13 | 115.9 | 115 | 115.42 | 37,900 |
| HCAR | 30.85 | 31.69 | 30.16 | 31 | 175,500 |
| HICL | 13.4 | 13.44 | 13.07 | 13.39 | 8,000 |
| HINOON | 61.14 | 64.19 | 63 | 64.16 | 52,500 |
| HMB | 18.51 | 18.65 | 18.46 | 18.6 | 40,000 |
| HMIM | 3 | 2.85 | 2.7 | 2.7 | 1,500 |
| HUBC | 53.4 | 54 | 53 | 53.38 | 207,000 |
| HUBC-CMAR | 53.93 | 0 | 0 | 53.89 | 0 |
| HUBC-CMAY | 55.17 | 0 | 0 | 55.13 | 0 |
| HUMNL | 25 | 25.48 | 24.5 | 25.48 | 3,000 |
| IBLHL | 25 | 25 | 25 | 25 | 2,500 |
| ICCT | 3.41 | 3.41 | 3 | 3.11 | 9,000 |
| ICI | 142.09 | 146 | 142.9 | 145.13 | 58,400 |
| ICIBL | 1.71 | 1.7 | 1.6 | 1.69 | 65,500 |
| IFSL | 16.5 | 16.5 | 16.4 | 16.49 | 31,500 |
| IGIBL | 2.11 | 2.14 | 2.09 | 2.14 | 147,500 |
| IGIIL | 107.52 | 110.58 | 107 | 107.5 | 2,500 |
| INDU | 307.32 | 319 | 302 | 316.45 | 27,900 |
| INIL | 30.02 | 30 | 29.35 | 29.38 | 92,000 |
| ISL | 12.1 | 12.05 | 12.05 | 12.05 | 5,000 |
| ISTM | 16.23 | 16.45 | 15.23 | 15.23 | 6,500 |
| JDMT | 34.05 | 35.69 | 35.5 | 35.55 | 12,000 |
| JGICL | 67.06 | 67 | 66.94 | 67 | 8,000 |
| JLICL | 90.1 | 90.5 | 88.1 | 90 | 31,000 |
| JOPP | 9.37 | 9.5 | 9.15 | 9.5 | 2,000 |
| JPGL | 1.66 | 1.75 | 1.62 | 1.69 | 89,500 |
| JSBL | 5.73 | 5.89 | 5.7 | 5.77 | 456,000 |
| JSCL | 17.54 | 17.9 | 17.31 | 17.61 | 7,276,500 |
| JSGCL | 37.5 | 36.5 | 35.63 | 35.79 | 17,500 |
| JSGF | 9.63 | 9.73 | 9.65 | 9.67 | 90,500 |
| JSIL | 8.74 | 8.8 | 8.5 | 8.58 | 376,000 |
| KAPCO | 53.58 | 54 | 53.23 | 53.83 | 43,000 |
| KAPCO-CMAY | 55.35 | 0 | 0 | 55.6 | 0 |
| KASBB | 2.02 | 2.1 | 2.05 | 2.08 | 32,000 |
| KASBSL | 5.34 | 5.29 | 4.95 | 5.1 | 28,500 |
| KESC | 5.94 | 6.09 | 5.83 | 5.89 | 1,242,000 |
| KML | 17.61 | 18.19 | 18 | 18 | 29,500 |
| KOHC | 74.83 | 75 | 73 | 74.63 | 20,500 |
| KOHE | 22.75 | 23 | 22.61 | 22.89 | 28,000 |
| KOHP | 2.7 | 2.75 | 2.5 | 2.75 | 8,500 |
| KOHS | 3.77 | 3.8 | 3.8 | 3.8 | 1,000 |
| KOHTM | 12.24 | 12.19 | 11.24 | 11.24 | 27,500 |
| KOIL | 2.82 | 2.82 | 2.68 | 2.76 | 120,000 |
| KOSM | 7.8 | 7.8 | 7.36 | 7.43 | 11,500 |
| KSTM | 2.61 | 2.5 | 1.65 | 1.65 | 1,000 |
| KTML | 15.1 | 15.09 | 14.91 | 14.95 | 70,500 |
| LEUL | 4 | 3.7 | 3.7 | 3.7 | 500 |
| LINDE | 155 | 159.94 | 157 | 158.6 | 1,600 |
| LOTPTA | 7.24 | 7.96 | 7.29 | 7.69 | 30,127,500 |
| LPCL | 5.7 | 5.88 | 5.52 | 5.73 | 4,868,500 |
| LUCK | 166.93 | 166.8 | 165.02 | 166.02 | 167,100 |
| LUCK-CMAR | 168.59 | 0 | 0 | 167.61 | 0 |
| LUCK-CMAY | 172.46 | 0 | 0 | 171.47 | 0 |
| MACFL | 26.88 | 27 | 26.55 | 26.69 | 14,500 |
| MARI | 98.88 | 99.75 | 98.11 | 98.21 | 113,500 |
| MCB | 230.7 | 231.97 | 223.85 | 225.03 | 357,900 |
| MCB-CMAR | 232.99 | 0 | 0 | 227.19 | 0 |
| MCB-CMAY | 238.34 | 0 | 0 | 232.42 | 0 |
| MDTL | 5.13 | 4.99 | 4.7 | 4.98 | 2,500 |
| MEBL | 26.99 | 27.5 | 25.65 | 27 | 589,500 |
| MEHT | 100.5 | 95.5 | 95.5 | 95.5 | 2,000 |
| MFTM | 2.65 | 2.6 | 2.6 | 2.6 | 8,000 |
| MLCF | 17.5 | 17.65 | 16.75 | 16.92 | 7,459,500 |
| MODAM | 1.47 | 1.5 | 1.4 | 1.5 | 2,500 |
| MQTM | 21 | 20.98 | 20.98 | 20.98 | 2,000 |
| MRNS | 49.5 | 50.89 | 47.05 | 49.48 | 7,500 |
| MSOT | 29.6 | 29.88 | 29.88 | 29.88 | 500 |
| MTIL | 1.8 | 1.94 | 1.94 | 1.8 | 500 |
| MTL | 515 | 510.99 | 500 | 507.91 | 19,600 |
| MUBT | 7.45 | 8.4 | 7 | 7.99 | 14,500 |
| MUREB | 154.63 | 148.51 | 147.5 | 147.5 | 4,600 |
| MWMP | 3.02 | 3.1 | 3.1 | 3.02 | 1,000 |
| NAGC | 51.5 | 49.5 | 49.5 | 49.5 | 500 |
| NATF | 320 | 325 | 316 | 325 | 300 |
| NBF | 5.49 | 5.08 | 5.01 | 5.05 | 26,500 |
| NBP | 54.43 | 54.44 | 53.91 | 54.31 | 1,688,000 |
| NCL | 45.98 | 46.64 | 45.01 | 46.4 | 1,112,500 |
| NCPL | 26.57 | 27.45 | 26 | 27 | 1,799,000 |
| NETSOL | 23.54 | 23.98 | 23.15 | 23.5 | 693,500 |
| NETSOL-MAR | 23.76 | 24 | 23.99 | 24 | 5,500 |
| NEXT | 5 | 4.6 | 4.25 | 4.34 | 37,000 |
| NIB | 2.36 | 2.38 | 2.3 | 2.33 | 2,918,500 |
| NIBTFC | 99.9412 | 0 | 0 | 99.9412 | 0 |
| NICL | 3.44 | 3.59 | 3.3 | 3.56 | 660,500 |
| NML | 75.12 | 76.5 | 74.7 | 76.13 | 4,526,500 |
| NML-CMAR | 75.87 | 0 | 0 | 76.86 | 0 |
| NONS | 23.6 | 24.48 | 23 | 23.25 | 3,000 |
| NOPKNV | 42.06 | 41 | 41 | 41 | 3,000 |
| NPL | 23.88 | 24.3 | 23.7 | 24.15 | 135,000 |
| NRL | 220.25 | 228 | 222 | 223.12 | 112,800 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 207.27 | 208.97 | 205.51 | 206.2 | 120,000 |
| OLPL | 15.5 | 15.75 | 15.5 | 15.5 | 18,000 |
| OLSM | 3.79 | 3.5 | 3.5 | 3.5 | 4,500 |
| OTSU | 36.1 | 34.3 | 34.3 | 34.3 | 2,000 |
| PACE | 3.83 | 4.14 | 3.7 | 4.01 | 4,305,000 |
| PAEL | 9.22 | 9.75 | 9.21 | 9.39 | 1,257,500 |
| PAKD | 55.95 | 57.9 | 56.2 | 56.9 | 2,500 |
| PAKRI | 24.94 | 25.02 | 24.8 | 24.93 | 108,000 |
| PAKT | 77 | 80.85 | 79.45 | 80.11 | 301,000 |
| PASL | 2.89 | 2.97 | 2.8 | 2.91 | 435,500 |
| PASM | 6.75 | 7.2 | 7.2 | 7.2 | 500 |
| PEF | 9.55 | 9.6 | 9.6 | 9.6 | 10,000 |
| PGCL | 173.45 | 182.12 | 164.78 | 164.78 | 32,800 |
| PGF | 16.29 | 16.15 | 16.05 | 16.05 | 106,000 |
| PGLC | 6.9 | 5.9 | 5.9 | 5.9 | 0 |
| PIAA | 7.09 | 7.49 | 6.18 | 6.77 | 15,003,500 |
| PICT | 180.99 | 185 | 185 | 180.99 | 100 |
| PIF | 7.19 | 7.24 | 7.03 | 7.15 | 29,000 |
| PIL | 6.75 | 6.53 | 6.2 | 6.53 | 2,500 |
| PINL | 8.5 | 8.7 | 8.45 | 8.7 | 10,000 |
| PIOC | 21.33 | 21.45 | 20.27 | 20.47 | 1,146,500 |
| PKGI | 16 | 16.95 | 16 | 16.43 | 1,500 |
| PKGP | 23.3 | 23.8 | 22.14 | 22.39 | 996,000 |
| PKGS | 196.27 | 196 | 193.1 | 193.65 | 17,000 |
| PMI | 1.65 | 1.71 | 1.65 | 1.7 | 31,500 |
| PMPK | 192.79 | 202.42 | 194 | 202.42 | 2,800 |
| PMTFC6 | 99.5428 | 0 | 0 | 99.5428 | 0 |
| PNGRS | 2.9 | 2.71 | 2.71 | 2.71 | 2,500 |
| PNSC | 39.17 | 40.9 | 39.15 | 40.56 | 35,000 |
| POL | 479.13 | 482.48 | 477.25 | 478.88 | 108,700 |
| POL-CMAR | 483.89 | 0 | 0 | 483.47 | 0 |
| PPL | 181 | 181 | 177.71 | 178.63 | 1,532,900 |
| PPL-CMAR | 182.8 | 0 | 0 | 180.34 | 0 |
| PPP | 38.02 | 38.7 | 38.49 | 38.5 | 4,000 |
| PRET | 103.06 | 105 | 103 | 105 | 3,500 |
| PRL | 84.05 | 84.5 | 82.76 | 83 | 17,500 |
| PRWM | 31.12 | 31.01 | 31.01 | 31.01 | 1,000 |
| PSEL | 188.72 | 195 | 195 | 188.72 | 3,500 |
| PSMC | 109.36 | 114 | 107.6 | 111.6 | 199,500 |
| PSO | 247.06 | 249.45 | 245 | 248.25 | 766,600 |
| PSO-CMAR | 249.51 | 0 | 0 | 250.63 | 0 |
| PSYL | 13.31 | 13 | 12.5 | 13 | 1,000 |
| PTC | 23.32 | 23.45 | 23 | 23.15 | 3,834,500 |
| QUET | 33.84 | 35 | 32.15 | 32.15 | 5,000 |
| QUICE | 7.71 | 8.71 | 7.5 | 8.71 | 6,527,000 |
| RAVT | 2.53 | 2.55 | 2.5 | 2.5 | 21,000 |
| REDCO | 3.42 | 3.65 | 3.35 | 3.5 | 11,500 |
| REST | 28.3 | 28.99 | 28.99 | 28.99 | 1,000 |
| REWM | 22.05 | 23.15 | 22.51 | 23.15 | 21,000 |
| RICL | 9.65 | 9.65 | 9 | 9.65 | 24,500 |
| SAIF | 21.17 | 21 | 20.15 | 20.74 | 33,500 |
| SAPL | 374.84 | 393.58 | 370 | 393.58 | 900 |
| SAPT | 242.37 | 230.5 | 230.5 | 230.5 | 500 |
| SARC | 7.95 | 7.59 | 7.59 | 7.95 | 6,500 |
| SAZEW | 17.2 | 17.33 | 17.1 | 17.27 | 14,500 |
| SBL | 2.45 | 2.75 | 2.42 | 2.51 | 38,000 |
| SCBPL | 12.86 | 12.55 | 12 | 12.5 | 96,500 |
| SEARL | 47.7 | 48 | 47 | 47.51 | 61,000 |
| SEL | 27.55 | 27.65 | 27.65 | 27.65 | 500 |
| SEPCO | 1.42 | 1.47 | 1.42 | 1.44 | 50,500 |
| SEPL | 54 | 53 | 53 | 53 | 1,000 |
| SFAT | 14.4 | 14 | 14 | 14 | 1,000 |
| SFLL | 26.12 | 27.42 | 27.42 | 27.42 | 0 |
| SGML | 16.01 | 16 | 15.6 | 15.6 | 11,000 |
| SHCI | 3.74 | 3.8 | 3.52 | 3.52 | 4,000 |
| SHCM | 23.055 | 21.91 | 21.91 | 21.91 | 0 |
| SHEL | 137.3 | 130.44 | 130.44 | 130.44 | 14,600 |
| SHSML | 22 | 23.1 | 22.44 | 23.1 | 46,500 |
| SIEM | 600 | 603 | 600 | 600 | 1,200 |
| SILK | 2.18 | 2.15 | 2.09 | 2.12 | 1,652,500 |
| SING | 21.25 | 20.99 | 20.75 | 20.75 | 21,000 |
| SITC | 188 | 187.99 | 186.3 | 187.15 | 300 |
| SKFL | 8.62 | 9 | 8.13 | 8.52 | 100,500 |
| SKRS | 3.5 | 3.6 | 3.45 | 3.47 | 1,500 |
| SLYT | 31.31 | 30.1 | 29.75 | 29.75 | 31,000 |
| SMBL | 2.62 | 2.69 | 2.58 | 2.68 | 253,000 |
| SMCPL | 9.1 | 8.99 | 8.5 | 8.99 | 2,500 |
| SMTM | 5.9 | 5.7 | 5.52 | 5.7 | 6,500 |
| SNBL | 6 | 6.13 | 5.93 | 6.03 | 167,500 |
| SNGP | 21.52 | 22.22 | 21.38 | 21.97 | 1,951,000 |
| SPL | 12.42 | 12.59 | 12.3 | 12.38 | 245,000 |
| SPLC | 2.75 | 2.75 | 2.75 | 2.75 | 1,000 |
| SSGC | 18.1 | 18.35 | 17.93 | 18.23 | 323,500 |
| SSML | 9.1 | 9.15 | 8.83 | 8.91 | 61,500 |
| STJT | 31.05 | 31.2 | 30.1 | 30.2 | 3,500 |
| STPL | 7.83 | 7.55 | 7.51 | 7.51 | 6,500 |
| SURC | 65 | 62.16 | 62.1 | 62.16 | 1,500 |
| SUTM | 214 | 224.7 | 224 | 224.7 | 1,000 |
| SZTM | 29.17 | 28.1 | 28 | 28 | 1,000 |
| TCLTC | 32.21 | 33 | 32.05 | 33 | 4,500 |
| TDIL | 9.6 | 9.55 | 9.05 | 9.42 | 8,500 |
| TELE | 6.97 | 7.2 | 6.55 | 6.83 | 8,738,000 |
| TGL | 18.01 | 18 | 17.7 | 17.76 | 58,500 |
| THALL | 95.98 | 98.9 | 92.01 | 94.56 | 83,000 |
| THCCL | 26.19 | 25.06 | 24.95 | 25 | 2,500 |
| TPL | 6.69 | 6.93 | 6.55 | 6.69 | 36,500 |
| TREET | 60.04 | 60.85 | 59.05 | 59.18 | 6,000 |
| TREI | 2.05 | 2 | 2 | 2 | 15,000 |
| TRG | 6.59 | 7.12 | 6.36 | 6.93 | 6,558,000 |
| TRIBL | 2.51 | 2.62 | 2.6 | 2.6 | 10,500 |
| TRIPF | 182.3 | 185.75 | 182 | 182.12 | 111,500 |
| TRPOL | 2 | 2 | 1.82 | 2 | 7,000 |
| TSMF | 2.48 | 3.48 | 2.7 | 3.42 | 126,000 |
| TSML | 80.4 | 83.9 | 80.9 | 83.9 | 1,000 |
| TSPL | 1.49 | 1.52 | 1.41 | 1.51 | 26,000 |
| UBDL | 25.9 | 27.15 | 26.1 | 26.1 | 1,000 |
| UBL | 93.12 | 93.3 | 92.01 | 92.91 | 891,000 |
| UBL-CMAR | 94.05 | 0 | 0 | 93.8 | 0 |
| UBL-MAR | 93.5 | 93.5 | 93 | 93.5 | 6,500 |
| UBLTFC4 | 102.15 | 0 | 0 | 102.15 | 0 |
| UCAPM | 3.64 | 3.29 | 3 | 3 | 11,500 |
| UDPL | 16.82 | 17.49 | 15.82 | 15.82 | 23,000 |
| UNIC | 10 | 10.01 | 10.01 | 10.01 | 1,000 |
| UVIC | 4.31 | 4.6 | 4.2 | 4.6 | 3,000 |
| WAHN | 48.13 | 48.01 | 47 | 47.05 | 18,000 |
| WTCL | 3.41 | 3.55 | 3.38 | 3.44 | 1,419,000 |
| WTL | 3.29 | 3.4 | 3.15 | 3.23 | 3,515,000 |
| YOUW | 3.45 | 3.45 | 3.15 | 3.3 | 11,000 |
| ZAHT | 14.9 | 14.02 | 13.9 | 13.9 | 5,000 |
| ZIL | 96.87 | 97 | 92.03 | 92.33 | 1,300 |
| ZTL | 5.18 | 5.9 | 5.4 | 5.9 | 2,500 |
KSE EOD Daily Share Price Data - 04/03/2013
No comments:
Post a Comment