| For: March 07, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 6.47 | 6.75 | 6.3 | 6.32 | 51,500 |
| ABL | 68.77 | 68.9 | 68 | 68.01 | 33,000 |
| ABOT | 210 | 214 | 210 | 210 | 900 |
| ACPL | 100.05 | 103.11 | 101 | 102.6 | 191,000 |
| ADMM | 26.75 | 27 | 27 | 27 | 1,500 |
| ADOS | 24.59 | 25.81 | 24.75 | 25.81 | 1,027,000 |
| AGIC | 19.96 | 19.98 | 19.25 | 19.97 | 142,000 |
| AGL | 12.1 | 12.01 | 12 | 12 | 100,500 |
| AGTL | 230 | 230 | 228.5 | 229 | 800 |
| AHCL | 24.47 | 24.78 | 24.02 | 24.16 | 419,500 |
| AHCL-CMAR | 24.69 | 0 | 0 | 24.35 | 0 |
| AHCL-CMAY | 25.25 | 0 | 0 | 24.91 | 0 |
| AHCL-MAR | 24.6 | 24.65 | 24.25 | 24.3 | 81,500 |
| AHI | 14.15 | 14.25 | 14 | 14.02 | 25,000 |
| AHL | 36 | 36.49 | 34.2 | 34.2 | 186,500 |
| AICL | 71.71 | 73.9 | 71.25 | 71.72 | 742,500 |
| AICL-CMAR | 72.34 | 0 | 0 | 72.28 | 0 |
| AICL-CMAY | 74.01 | 0 | 0 | 73.94 | 0 |
| AICL-MAR | 72.21 | 74 | 71.6 | 72.24 | 206,500 |
| AKBL | 19.26 | 19.75 | 19.2 | 19.27 | 5,221,500 |
| AKBL-CMAR | 19.43 | 0 | 0 | 19.42 | 0 |
| AKBL-CMAY | 19.88 | 0 | 0 | 19.87 | 0 |
| AKGL | 12.2 | 13 | 12.1 | 12.1 | 65,000 |
| AKZO | 108.32 | 113.73 | 113.73 | 113.73 | 2,900 |
| ALICO | 22.5 | 22.79 | 21.6 | 22.79 | 1,000 |
| ALNRS | 31.01 | 31 | 30 | 30 | 4,500 |
| ALTN | 10 | 10.5 | 10 | 10.5 | 2,500 |
| AMBL | 13.1394 | 12.83 | 12.83 | 12.83 | 0 |
| AMTEX | 2.42 | 2.6 | 2.4 | 2.46 | 139,000 |
| ANL | 7.31 | 7.83 | 7.46 | 7.54 | 4,937,000 |
| APL | 494.03 | 495 | 490 | 490 | 62,200 |
| ASL | 9.15 | 9.2 | 9.09 | 9.19 | 5,500 |
| ASLPS | 8 | 8 | 8 | 8 | 2,500 |
| ATBA | 245.5 | 250.9 | 244.99 | 250.43 | 2,100 |
| ATIL | 46.02 | 46.5 | 46 | 46.02 | 5,500 |
| ATLH | 185.03 | 187.75 | 186 | 187 | 6,900 |
| ATRL | 201.16 | 207.5 | 195.6 | 202.57 | 1,760,200 |
| ATRL-CMAR | 202.94 | 0 | 0 | 204.14 | 0 |
| ATRL-CMAY | 207.61 | 0 | 0 | 208.84 | 0 |
| ATRL-MAR | 199.04 | 204.9 | 194.5 | 200.55 | 1,022,000 |
| BAFL | 18.54 | 18.8 | 18.41 | 18.54 | 1,118,000 |
| BAFL-CMAR | 18.7 | 0 | 0 | 18.68 | 0 |
| BAFL-CMAY | 19.13 | 0 | 0 | 19.11 | 0 |
| BAHL | 29.67 | 30.19 | 29.41 | 29.71 | 884,500 |
| BAHL-CMAR | 29.93 | 0 | 0 | 29.94 | 0 |
| BAHL-CMAY | 30.62 | 0 | 0 | 30.63 | 0 |
| BAPL | 13.28 | 13.6 | 13.27 | 13.52 | 6,000 |
| BATA | 1450 | 1400 | 1377.99 | 1392.67 | 250 |
| BCML | 34.75 | 34.5 | 33.9 | 33.9 | 12,000 |
| BERG | 21.73 | 21.6 | 21.2 | 21.23 | 10,500 |
| BFMOD | 5.45 | 5 | 4.6 | 4.6 | 7,000 |
| BGL | 6.1 | 6.19 | 5.5 | 5.64 | 8,000 |
| BHAT | 291 | 305.55 | 303 | 305.55 | 300 |
| BIFO | 80 | 80 | 80 | 80 | 1,000 |
| BILF | 4.25 | 4.4 | 4.4 | 4.4 | 1,000 |
| BIPL | 7.63 | 7.7 | 7.47 | 7.49 | 206,500 |
| BNWM | 49.2 | 49.5 | 49.5 | 49.5 | 6,500 |
| BOK | 6.1 | 6.24 | 6.1 | 6.24 | 6,500 |
| BOP | 8.37 | 8.6 | 8.42 | 8.47 | 634,500 |
| BPBL | 6.55 | 6.85 | 6.85 | 6.85 | 500 |
| BPL | 38.75 | 39.1 | 38.5 | 39.1 | 8,000 |
| BROT | 2.91 | 3.14 | 3 | 3 | 5,000 |
| BRR | 3.2 | 3.45 | 3.4 | 3.45 | 15,500 |
| BTL | 116.55 | 120 | 120 | 120 | 500 |
| BUXL | 10 | 11 | 10.1 | 10.5 | 12,500 |
| BWHL | 26.25 | 26 | 25.6 | 25.6 | 1,500 |
| BYCO | 12.97 | 13.25 | 12.6 | 12.7 | 2,930,500 |
| CENI | 13.1 | 13.25 | 13.25 | 13.25 | 1,500 |
| CEPB | 20.46 | 21.48 | 20.8 | 21.12 | 149,500 |
| CFL | 25.53 | 26.8 | 25.9 | 26.8 | 26,500 |
| CHAS | 9 | 9 | 8.5 | 8.5 | 1,000 |
| CHBL | 2.35 | 2.92 | 2.45 | 2.47 | 21,500 |
| CHCC | 52.73 | 54.45 | 53.05 | 53.61 | 557,500 |
| CJPL | 1.59 | 1.99 | 1.64 | 1.79 | 2,500 |
| CLCPS | 0.95 | 0.99 | 0.93 | 0.94 | 23,000 |
| CLOV | 65.31 | 64 | 64 | 64 | 500 |
| CML | 4.4 | 4.71 | 4.4 | 4.52 | 451,500 |
| COLG | 1600.01 | 1680.01 | 1600 | 1680.01 | 2,300 |
| CPAL | 9.42 | 9.95 | 9.2 | 9.49 | 49,500 |
| CPL | 258 | 258 | 257.2 | 257.2 | 5,300 |
| CPMFI | 6.5 | 6.5 | 6.5 | 6.5 | 123,000 |
| CPPL | 34.34 | 36.05 | 35.3 | 35.5 | 45,000 |
| CRTM | 13.75 | 13.5 | 13.5 | 13.5 | 3,500 |
| CSAP | 33.4 | 34.67 | 33.5 | 33.75 | 94,500 |
| CSM | 1.7 | 1.8 | 1.8 | 1.8 | 500 |
| CSUML | 5.74 | 6.19 | 5.85 | 5.97 | 193,500 |
| CYAN | 53.2 | 54.75 | 52.7 | 53.41 | 42,500 |
| DAAG | 5.44 | 6.44 | 6.44 | 6.44 | 500 |
| DAWH | 51.46 | 53.92 | 51 | 52.76 | 2,945,500 |
| DBCI | 2.33 | 2.35 | 2.31 | 2.35 | 23,500 |
| DCH | 2.64 | 2.63 | 2.53 | 2.54 | 98,500 |
| DCL | 5.11 | 5.29 | 5.05 | 5.06 | 1,599,500 |
| DCM | 2.75 | 3.7 | 2.9 | 2.9 | 1,500 |
| DEL | 2.1 | 2.15 | 2.15 | 2.15 | 1,000 |
| DFML | 2.28 | 2.31 | 2.25 | 2.3 | 148,500 |
| DFSM | 3.57 | 3.7 | 3.52 | 3.59 | 86,000 |
| DGKC | 63.68 | 65.1 | 64.2 | 64.53 | 3,383,000 |
| DINT | 50.8 | 53 | 53 | 53 | 1,500 |
| DLL | 53.46 | 56.13 | 53.55 | 56.13 | 42,500 |
| DMTM | 10.48 | 9.48 | 9.48 | 9.48 | 500 |
| DNCC | 5.76 | 5.9 | 5.26 | 5.52 | 10,000 |
| DOL | 5.49 | 5.6 | 5.36 | 5.42 | 111,000 |
| DSFL | 2.06 | 2.16 | 2.02 | 2.04 | 372,500 |
| DSIL | 3.52 | 3.65 | 3.46 | 3.48 | 44,000 |
| DSL | 4.29 | 4.4 | 4.25 | 4.28 | 6,500 |
| DWSM | 2.75 | 2.8 | 2.65 | 2.65 | 3,000 |
| DYNO | 24.66 | 25 | 24.5 | 24.53 | 9,500 |
| ECOP | 5.3 | 5.5 | 5.36 | 5.36 | 14,000 |
| EFLTFC3 | 94.8214 | 0 | 0 | 94.8214 | 0 |
| EFOODS | 126.08 | 129 | 121.25 | 122.65 | 4,024,500 |
| EFUG | 85.63 | 86.5 | 86 | 86.11 | 63,000 |
| EFUL | 92 | 92 | 92 | 92 | 17,000 |
| ELCM | 33.3333 | 33 | 33 | 33 | 0 |
| ELSM | 57.79 | 58.25 | 56.1 | 56.51 | 19,500 |
| EMCO | 3 | 3.24 | 2.8 | 3.24 | 24,000 |
| ENGRO | 120.03 | 123.8 | 119.5 | 122.17 | 8,645,200 |
| ENGRO-CMAR | 121.09 | 0 | 0 | 123.12 | 0 |
| ENGRO-CMAY | 123.88 | 0 | 0 | 125.95 | 0 |
| ENGROTFC | 100.5142 | 0 | 0 | 100.5142 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 10.02 | 10.28 | 9.87 | 9.98 | 1,171,500 |
| ESBL | 3.35 | 3.34 | 3.05 | 3.34 | 20,500 |
| EWLA | 6.6 | 7.6 | 6.95 | 7.6 | 3,640,000 |
| EXIDE | 313 | 328.65 | 313.11 | 328.65 | 11,100 |
| FABL | 9.58 | 9.75 | 9.1 | 9.22 | 1,700,000 |
| FANM | 4.2 | 4.3 | 4.3 | 4.3 | 500 |
| FASM | 89.38 | 93.74 | 90 | 90 | 4,000 |
| FATIMA | 24.14 | 24.38 | 24 | 24.04 | 572,500 |
| FCCL | 8.23 | 8.56 | 8.26 | 8.33 | 13,153,000 |
| FCCL-CMAY | 8.49 | 0 | 0 | 8.59 | 0 |
| FCCL-MAR | 8.3 | 8.6 | 8.3 | 8.37 | 779,000 |
| FCSC | 4.34 | 4.55 | 4.4 | 4.4 | 5,000 |
| FDMF | 6.62 | 6.63 | 6.62 | 6.63 | 25,000 |
| FECM | 3.21 | 3.5 | 3.41 | 3.41 | 1,500 |
| FECTC | 35 | 35.8 | 34.99 | 35.43 | 319,000 |
| FEM | 3 | 3.15 | 3 | 3.03 | 304,000 |
| FEROZ | 76 | 76.49 | 75.99 | 76.15 | 4,000 |
| FFBL | 39.06 | 39.5 | 38.9 | 39.07 | 1,257,500 |
| FFBL-CMAR | 39.41 | 0 | 0 | 39.37 | 0 |
| FFBL-CMAY | 40.31 | 0 | 0 | 40.28 | 0 |
| FFC | 112.26 | 112.7 | 111.5 | 111.53 | 1,372,300 |
| FFC-CMAR | 113.25 | 0 | 0 | 112.39 | 0 |
| FFC-CMAY | 115.86 | 0 | 0 | 114.98 | 0 |
| FHAM | 8.61 | 8.7 | 8.55 | 8.7 | 13,000 |
| FIBLM | 1.4 | 1.4 | 1.25 | 1.25 | 1,500 |
| FLYNG | 3.36 | 3.49 | 3.35 | 3.41 | 170,500 |
| FNEL | 2.65 | 2.79 | 2.6 | 2.63 | 74,500 |
| FPJM | 2.12 | 2.21 | 2.1 | 2.21 | 6,000 |
| FRSM | 24 | 24 | 24 | 24 | 1,000 |
| FSWL | 10 | 10.9 | 10.9 | 10.9 | 2,000 |
| FTSM | 1.7 | 1.7 | 1.65 | 1.7 | 42,500 |
| FUDLM | 8.99 | 8.5 | 8.25 | 8.5 | 6,000 |
| GADT | 107.5 | 107.5 | 107.5 | 107.5 | 1,000 |
| GAIL | 3.5 | 3.49 | 3.15 | 3.49 | 4,000 |
| GAMON | 3.85 | 3.85 | 3.65 | 3.85 | 1,000 |
| GASF | 7 | 7.09 | 6.95 | 6.97 | 92,000 |
| GATM | 21 | 21.05 | 21 | 21 | 3,000 |
| GGL | 26.04 | 26.9 | 25.3 | 25.46 | 285,500 |
| GHGL | 72 | 72.02 | 71.5 | 71.88 | 31,000 |
| GHNI | 15.57 | 15.7 | 15.15 | 15.52 | 6,500 |
| GHNL | 5.99 | 6.1 | 5.95 | 6.02 | 18,000 |
| GLAXO | 76.47 | 80.09 | 76.75 | 79.4 | 470,500 |
| GSPM | 5.4 | 5.9 | 5.8 | 5.8 | 2,500 |
| GTYR | 30.5 | 30.99 | 30.5 | 30.71 | 6,500 |
| GWLC | 9.97 | 10.49 | 10.26 | 10.3 | 16,000 |
| HABSM | 21.51 | 22.1 | 21.6 | 21.99 | 88,500 |
| HAEL | 7.05 | 6.8 | 6.8 | 6.8 | 6,000 |
| HAL | 23.78 | 24 | 23.8 | 23.8 | 2,500 |
| HBL | 114.51 | 115.5 | 114.49 | 114.5 | 57,500 |
| HCAR | 34.17 | 35.87 | 35.87 | 35.87 | 19,000 |
| HICL | 13.25 | 13.5 | 13.31 | 13.37 | 27,500 |
| HINO | 78 | 81.9 | 79 | 81.9 | 8,500 |
| HINOON | 67.11 | 68.05 | 65.6 | 65.6 | 7,000 |
| HIRAT | 13.1 | 14.1 | 13 | 13 | 12,000 |
| HMB | 18.16 | 18.48 | 18.3 | 18.44 | 122,000 |
| HMIM | 2.7 | 2.6 | 2.5 | 2.6 | 3,000 |
| HUBC | 53.54 | 53.99 | 52.75 | 52.92 | 799,500 |
| HUBC-CMAR | 54.01 | 0 | 0 | 53.33 | 0 |
| HUBC-CMAY | 55.26 | 0 | 0 | 54.56 | 0 |
| HUMNL | 25 | 25.88 | 25 | 25.88 | 3,500 |
| IBFL | 49.5 | 49.49 | 49 | 49.49 | 1,500 |
| IBLHL | 25.23 | 25.4 | 25 | 25 | 20,500 |
| ICCT | 3 | 3 | 2.71 | 3 | 17,500 |
| ICI | 141.73 | 142.25 | 137.02 | 138.11 | 57,100 |
| ICIBL | 1.55 | 1.69 | 1.5 | 1.57 | 156,500 |
| IDYM | 447.75 | 470 | 460 | 468.33 | 600 |
| IFSL | 16.49 | 16 | 15.6 | 16 | 14,000 |
| IGIBL | 1.97 | 2 | 1.99 | 1.99 | 127,000 |
| IGIIL | 115.79 | 116.05 | 112 | 112.14 | 6,500 |
| INDU | 339.71 | 350 | 325.01 | 327.84 | 9,500 |
| INIL | 29.52 | 30 | 29.26 | 29.63 | 80,500 |
| ISL | 12.01 | 12.2 | 12.05 | 12.15 | 5,000 |
| ISTM | 14.33 | 15.33 | 14.59 | 15.33 | 40,500 |
| JDMT | 35 | 35 | 33.45 | 34 | 5,000 |
| JDWS | 90.5 | 86.15 | 86.1 | 90.5 | 200 |
| JGICL | 64.69 | 66 | 66 | 66 | 500 |
| JOPP | 8.9 | 8.71 | 8.25 | 8.7 | 14,000 |
| JPGL | 1.64 | 1.68 | 1.57 | 1.61 | 144,000 |
| JSBL | 5.16 | 5.3 | 5.16 | 5.23 | 750,500 |
| JSCL | 15.62 | 16.08 | 15.03 | 15.16 | 10,280,500 |
| JSGCL | 34.75 | 34.06 | 33.05 | 33.13 | 4,500 |
| JSGF | 9.65 | 9.74 | 9.6 | 9.66 | 739,500 |
| JSIL | 8.07 | 8.39 | 8.05 | 8.17 | 507,000 |
| JSVFL | 10.5 | 10.6 | 10.52 | 10.6 | 27,000 |
| KAPCO | 53.33 | 53.6 | 53.05 | 53.26 | 125,000 |
| KAPCO-CMAY | 55.04 | 0 | 0 | 54.91 | 0 |
| KASBB | 2.04 | 2.1 | 2.05 | 2.05 | 16,000 |
| KASBM | 4.5 | 5 | 4.95 | 4.99 | 6,000 |
| KASBSL | 4.97 | 5.18 | 5 | 5 | 18,500 |
| KCL | 7.25 | 7.25 | 7.11 | 7.11 | 4,500 |
| KESC | 5.75 | 5.9 | 5.75 | 5.78 | 565,500 |
| KHTC | 128.2429 | 121.84 | 121.84 | 121.84 | 1,000 |
| KML | 17.5 | 17.8 | 17.25 | 17.25 | 3,000 |
| KOHC | 76.74 | 77.24 | 75.01 | 76.79 | 64,500 |
| KOHE | 22.8 | 22.9 | 22.8 | 22.9 | 9,500 |
| KOHP | 2.64 | 2.66 | 2.65 | 2.65 | 3,000 |
| KOHS | 3.66 | 3.85 | 3.85 | 3.85 | 5,000 |
| KOHTM | 11.44 | 11.8 | 11.8 | 11.8 | 500 |
| KOIL | 2.6 | 2.74 | 2.6 | 2.62 | 29,500 |
| KOSM | 7.51 | 7.21 | 7.21 | 7.21 | 2,000 |
| KSBP | 65.35 | 65.25 | 65.25 | 65.25 | 1,000 |
| KSTM | 2.65 | 3.65 | 2.89 | 3.65 | 83,500 |
| KTML | 15 | 15.1 | 14.75 | 14.96 | 42,500 |
| LOTPTA | 7.82 | 8.08 | 7.65 | 7.77 | 9,272,000 |
| LPCL | 5.89 | 6.34 | 6.06 | 6.16 | 21,988,500 |
| LUCK | 165.27 | 168.25 | 165.75 | 166.93 | 430,000 |
| LUCK-CMAR | 166.73 | 0 | 0 | 168.22 | 0 |
| LUCK-CMAY | 170.57 | 0 | 0 | 172.1 | 0 |
| MACFL | 26.37 | 27.44 | 26.51 | 27.25 | 57,000 |
| MARI | 104.95 | 109.9 | 104.3 | 105.66 | 339,500 |
| MBF | 11.41 | 11.6 | 11.05 | 11.35 | 225,000 |
| MCB | 218.64 | 220.7 | 215.75 | 216.27 | 101,400 |
| MCB-CMAR | 220.57 | 0 | 0 | 217.94 | 0 |
| MCB-CMAY | 225.65 | 0 | 0 | 222.97 | 0 |
| MEBL | 26.76 | 27.25 | 26.75 | 27 | 12,500 |
| MFFL | 300.5 | 309.95 | 296.01 | 301.66 | 2,800 |
| MFTM | 3 | 3.36 | 3 | 3.07 | 126,500 |
| MIRKS | 37.86 | 38.5 | 38 | 38.5 | 10,500 |
| MLCF | 17.86 | 18.25 | 17.5 | 17.64 | 7,317,000 |
| MODAM | 1.5 | 1.31 | 1.3 | 1.3 | 19,000 |
| MQTM | 20.7 | 21 | 20.15 | 20.15 | 3,500 |
| MRNS | 46.27 | 46.99 | 45.01 | 46.96 | 29,000 |
| MSOT | 27.3 | 27.99 | 27 | 27.99 | 2,500 |
| MTL | 510.01 | 516 | 504 | 505.21 | 11,100 |
| MUBT | 9.84 | 10.65 | 10 | 10.37 | 34,000 |
| MUCL | 30.45 | 29 | 29 | 29 | 5,000 |
| MUREB | 146.54 | 153.73 | 145.5 | 151.67 | 22,400 |
| MWMP | 3.24 | 3.03 | 3 | 3 | 25,000 |
| NAGC | 50 | 51.5 | 50.01 | 51.5 | 2,000 |
| NATF | 314 | 314 | 311 | 311 | 600 |
| NBF | 5.05 | 5.03 | 5.01 | 5.01 | 5,500 |
| NBP | 53.87 | 54.3 | 53.52 | 53.58 | 1,524,500 |
| NCL | 45.26 | 46.5 | 45.75 | 45.91 | 954,500 |
| NCPL | 27.55 | 28.92 | 27.99 | 28.83 | 2,106,500 |
| NETSOL | 22.66 | 23.1 | 22.52 | 22.85 | 261,000 |
| NETSOL-MAR | 22.97 | 23.49 | 22.8 | 22.8 | 11,000 |
| NEXT | 4.5 | 4.75 | 4.6 | 4.6 | 5,000 |
| NIB | 2.29 | 2.35 | 2.27 | 2.3 | 1,380,000 |
| NIBTFC | 99.9412 | 100 | 100 | 99.9545 | 10,000 |
| NICL | 3.32 | 3.4 | 3.25 | 3.29 | 265,500 |
| NML | 76.64 | 80 | 77.1 | 79.29 | 7,878,500 |
| NML-CMAR | 77.32 | 0 | 0 | 79.9 | 0 |
| NONS | 24.01 | 24.1 | 24.1 | 24.1 | 1,500 |
| NOPKNV | 41 | 39 | 39 | 39 | 500 |
| NPL | 24 | 24.55 | 24.1 | 24.29 | 658,000 |
| NRL | 229.77 | 232.44 | 221 | 223.93 | 115,600 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 205.56 | 206.4 | 202.55 | 203.22 | 137,500 |
| OLPL | 15.55 | 15.89 | 15.89 | 15.89 | 500 |
| OLSM | 3.79 | 4.2 | 4.2 | 4.2 | 1,000 |
| PACE | 3.87 | 4.1 | 3.86 | 3.91 | 3,048,500 |
| PAEL | 9.18 | 9.5 | 9.01 | 9.05 | 473,000 |
| PAKD | 59.9 | 59.65 | 59.65 | 59.65 | 500 |
| PAKL | 3.05 | 3 | 3 | 3 | 1,000 |
| PAKMI | 1.32 | 1.4 | 1.4 | 1.4 | 3,500 |
| PAKRI | 24.5 | 24.85 | 24.5 | 24.52 | 81,500 |
| PAKT | 81.85 | 80.5 | 79 | 80.5 | 7,500 |
| PASL | 2.76 | 2.9 | 2.71 | 2.72 | 302,500 |
| PASM | 6.8 | 6.98 | 6.98 | 6.98 | 500 |
| PCAL | 45 | 45 | 44.9 | 44.93 | 1,500 |
| PEF | 9.56 | 9.87 | 9.11 | 9.5 | 1,219,500 |
| PGCL | 150.6 | 154.93 | 153.55 | 154.54 | 900 |
| PGF | 16.12 | 16.2 | 16.02 | 16.2 | 19,500 |
| PIAA | 6.74 | 7.1 | 6.16 | 6.28 | 3,788,000 |
| PICT | 181.77 | 182.25 | 179 | 179.8 | 1,600 |
| PIF | 7.23 | 7.35 | 7.15 | 7.29 | 182,000 |
| PINL | 8.5 | 8.51 | 8.5 | 8.5 | 98,500 |
| PIOC | 20.03 | 20.73 | 20.25 | 20.35 | 512,000 |
| PKGP | 21.02 | 21.45 | 20.49 | 20.51 | 2,678,500 |
| PKGS | 192.78 | 193 | 189 | 190 | 5,500 |
| PMI | 1.71 | 1.76 | 1.65 | 1.65 | 4,000 |
| PMPK | 223.16 | 234.31 | 228 | 234.31 | 72,800 |
| PMRS | 71.5 | 70.5 | 70.5 | 70.5 | 500 |
| PMTFC6 | 99.5428 | 0 | 0 | 99.5428 | 0 |
| PNGRS | 2.85 | 2.7 | 2.7 | 2.7 | 10,000 |
| PNSC | 39.97 | 40.75 | 39 | 39.46 | 48,500 |
| POAF | 7.5 | 8 | 8 | 8 | 500 |
| POL | 481.47 | 484 | 481.5 | 483.25 | 21,500 |
| POL-CMAR | 485.73 | 0 | 0 | 486.99 | 0 |
| PPL | 178.18 | 179.4 | 178.5 | 178.65 | 308,800 |
| PPL-CMAR | 179.76 | 0 | 0 | 180.03 | 0 |
| PPP | 39.3 | 39 | 38.55 | 38.61 | 4,000 |
| PRET | 102 | 100.75 | 99.01 | 99.01 | 8,500 |
| PRL | 84.95 | 86.48 | 85 | 86.09 | 78,500 |
| PRWM | 30 | 30 | 30 | 30 | 500 |
| PSMC | 110.02 | 112 | 110 | 110.83 | 36,500 |
| PSO | 246.89 | 249.4 | 245.45 | 246.68 | 461,600 |
| PSO-CMAR | 249.07 | 0 | 0 | 248.59 | 0 |
| PSYL | 13.3 | 14.3 | 13 | 13 | 3,000 |
| PTC | 22.11 | 22.5 | 21.65 | 21.8 | 7,451,500 |
| QUICE | 8.12 | 8.5 | 8.02 | 8.11 | 450,000 |
| RAVT | 2.55 | 2.5 | 2.41 | 2.45 | 13,500 |
| REDCO | 3.29 | 4.18 | 3.4 | 3.7 | 35,000 |
| REWM | 22.02 | 23.12 | 21.9 | 23.12 | 20,500 |
| RICL | 9.7 | 9.99 | 9.7 | 9.99 | 10,500 |
| RUBY | 3.36 | 3.5 | 3.5 | 3.5 | 500 |
| SAIF | 19.03 | 19.6 | 18.8 | 18.81 | 295,000 |
| SANE | 5 | 5.9 | 5.9 | 5.9 | 18,500 |
| SARC | 6.95 | 7.9 | 7.9 | 7.9 | 2,000 |
| SAZEW | 18.28 | 19.1 | 18.45 | 18.71 | 51,000 |
| SBL | 2.41 | 2.45 | 2.3 | 2.37 | 242,500 |
| SCBPL | 14.01 | 14 | 13.62 | 13.94 | 75,500 |
| SCLL | 5.9 | 5.95 | 5.51 | 5.9 | 24,000 |
| SCM | 12 | 12 | 11.99 | 12 | 10,500 |
| SEARL | 47.89 | 50.28 | 48 | 50.28 | 313,500 |
| SEL | 26.34 | 27.5 | 27 | 27.5 | 5,500 |
| SEPCO | 1.35 | 1.4 | 1.35 | 1.36 | 77,000 |
| SEPL | 53.05 | 53.1 | 52.6 | 52.61 | 28,000 |
| SFLL | 30.22 | 31.73 | 31.73 | 31.73 | 0 |
| SGML | 14.85 | 15.6 | 15.15 | 15.25 | 19,500 |
| SGMLPS | 7.11 | 7.15 | 7.15 | 7.15 | 1,500 |
| SHEL | 123.23 | 125.5 | 123 | 123.45 | 58,100 |
| SHFA | 44.7 | 43.95 | 42.5 | 43.8 | 2,500 |
| SHJS | 63.16 | 65 | 65 | 65 | 1,000 |
| SHSML | 23.94 | 25.13 | 24 | 25.13 | 16,000 |
| SIBL | 2.7 | 3.09 | 2.8 | 2.8 | 75,500 |
| SIEM | 600 | 598.25 | 596 | 598.25 | 100 |
| SILK | 2.1 | 2.18 | 2.09 | 2.12 | 1,977,000 |
| SING | 20.75 | 20 | 19.72 | 19.72 | 3,000 |
| SITC | 185 | 192.9 | 186 | 190.57 | 26,500 |
| SKFL | 9.7 | 10.7 | 9.9 | 10.07 | 236,500 |
| SLYT | 29.06 | 30.51 | 29 | 30.51 | 52,500 |
| SMBL | 2.52 | 2.57 | 2.5 | 2.53 | 399,500 |
| SMCPL | 7.54 | 8 | 7.5 | 7.52 | 11,000 |
| SMTM | 5.38 | 5.4 | 5.4 | 5.4 | 1,500 |
| SNAI | 54.45 | 52.5 | 52.5 | 52.5 | 500 |
| SNBL | 6.23 | 6.85 | 6.11 | 6.77 | 4,964,000 |
| SNGP | 21.65 | 21.89 | 21.23 | 21.41 | 1,751,500 |
| SPL | 12.26 | 12.6 | 11.9 | 12 | 235,000 |
| SPLC | 2.61 | 2.79 | 2.5 | 2.75 | 23,000 |
| SRSM | 8.5 | 7.51 | 7.5 | 7.5 | 10,000 |
| SRVI | 166.16 | 168 | 168 | 168 | 1,000 |
| SSGC | 17.94 | 18.12 | 17.85 | 17.9 | 1,891,500 |
| SSIC | 7.15 | 7.8 | 7.2 | 7.2 | 1,500 |
| SSML | 8.14 | 8.5 | 8.35 | 8.35 | 41,000 |
| STCL | 8.75 | 8.1 | 8 | 8 | 1,500 |
| STPL | 7.51 | 7.55 | 7.5 | 7.51 | 12,000 |
| SUTM | 229.99 | 241 | 230 | 241 | 1,500 |
| TATM | 29.05 | 30.49 | 30.49 | 30.49 | 500 |
| TCLTC | 33.95 | 33.11 | 33.11 | 33.11 | 500 |
| TDIL | 9.29 | 9.5 | 9.49 | 9.5 | 1,500 |
| TELE | 6.52 | 6.8 | 6.35 | 6.42 | 4,875,000 |
| TGL | 17.32 | 17.6 | 17.55 | 17.58 | 24,000 |
| THALL | 95.26 | 96.9 | 96.25 | 96.9 | 4,000 |
| THCCL | 26.25 | 27.56 | 25.01 | 27.48 | 5,000 |
| TPL | 6.52 | 7.2 | 6.42 | 6.69 | 16,000 |
| TREET | 58.04 | 58.26 | 58 | 58 | 4,500 |
| TREI | 2 | 2 | 2 | 2 | 1,000 |
| TRG | 6.74 | 6.9 | 6.43 | 6.52 | 639,000 |
| TRIBL | 2.51 | 2.41 | 2.41 | 2.41 | 2,500 |
| TRIPF | 182.84 | 184.5 | 182.91 | 184 | 3,000 |
| TRPOL | 1.9 | 1.85 | 1.85 | 1.85 | 1,000 |
| TSBL | 2.75 | 3 | 3 | 3 | 500 |
| TSMF | 5.29 | 6.19 | 4.6 | 5.23 | 220,500 |
| TSPL | 1.6 | 1.65 | 1.52 | 1.53 | 38,500 |
| UBL | 92.6 | 92.85 | 91.21 | 91.42 | 263,500 |
| UBL-CMAR | 93.42 | 0 | 0 | 92.13 | 0 |
| UBL-MAR | 92.75 | 92.35 | 92.35 | 92.35 | 500 |
| UBLTFC4 | 102.15 | 0 | 0 | 102.15 | 0 |
| UCAPM | 2.98 | 3.22 | 2.92 | 3 | 17,500 |
| UDPL | 15 | 15.43 | 15.01 | 15.43 | 1,500 |
| ULEVER | 10575 | 11103.75 | 10700 | 11103.75 | 4,920 |
| UNIC | 10.01 | 11.01 | 10.03 | 10.41 | 11,000 |
| UPFL | 4255 | 4345 | 4320 | 4345 | 60 |
| UVIC | 4.43 | 4.1 | 4.02 | 4.03 | 12,500 |
| WAHN | 46.76 | 47 | 47 | 47 | 2,000 |
| WTCL | 3.19 | 3.33 | 3.13 | 3.19 | 1,347,500 |
| WTL | 3.11 | 3.27 | 3.08 | 3.24 | 2,838,500 |
| WYETH | 900 | 900 | 900 | 900 | 500 |
| YOUW | 3.37 | 3.47 | 3 | 3.1 | 39,000 |
| ZTL | 5.76 | 6.48 | 5.25 | 5.5 | 5,500 |
KSE EOD Daily Share Price Data - 07/03/2013
No comments:
Post a Comment