| For: March 11, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 6.18 | 6 | 5.7 | 5.77 | 26,000 |
| ABL | 67.74 | 68 | 66.5 | 66.89 | 175,000 |
| ABOT | 209.92 | 205 | 204 | 204.67 | 500 |
| ACPL | 101.23 | 102 | 100 | 101.28 | 292,000 |
| ADAMS | 24.75 | 23.71 | 23.52 | 23.7 | 2,000 |
| ADMM | 27 | 26.1 | 25.75 | 25.75 | 4,500 |
| ADOS | 24.86 | 24.49 | 23.62 | 23.62 | 117,500 |
| AGIC | 20 | 20 | 19 | 19 | 142,000 |
| AGIL | 76.5 | 77 | 77 | 77 | 2,000 |
| AGL | 12.39 | 12.55 | 11.4 | 11.55 | 34,000 |
| AGSML | 6.51 | 6.75 | 6.75 | 6.75 | 500 |
| AGTL | 230.45 | 229 | 225.01 | 226.13 | 5,000 |
| AHCL | 24.4 | 24.65 | 23.56 | 23.74 | 795,500 |
| AHCL-CMAR | 24.58 | 0 | 0 | 23.91 | 0 |
| AHCL-CMAY | 25.15 | 0 | 0 | 24.46 | 0 |
| AHCL-MAR | 24.46 | 24.4 | 23.75 | 23.79 | 142,000 |
| AHI | 13.87 | 13.9 | 13.25 | 13.31 | 18,000 |
| AHL | 33.58 | 33.8 | 32 | 32.27 | 29,500 |
| AHTM | 19 | 18.75 | 18.75 | 18.75 | 2,500 |
| AICL | 71.66 | 72.59 | 68.5 | 68.9 | 350,000 |
| AICL-CMAR | 72.19 | 0 | 0 | 69.38 | 0 |
| AICL-CMAY | 73.86 | 0 | 0 | 70.98 | 0 |
| AICL-MAR | 72.2 | 73.25 | 69 | 69.36 | 115,500 |
| AKBL | 19.28 | 19.25 | 18.65 | 18.74 | 4,557,500 |
| AKBL-CMAR | 19.42 | 0 | 0 | 18.87 | 0 |
| AKBL-CMAY | 19.87 | 0 | 0 | 19.31 | 0 |
| AKDCL | 61.45 | 58.38 | 58.38 | 58.38 | 500 |
| AKGL | 12.3 | 12.85 | 11.5 | 12.75 | 8,500 |
| AKZO | 119.41 | 124.5 | 120.1 | 120.75 | 384,700 |
| ALICO | 22.49 | 22.5 | 21.37 | 22.49 | 22,500 |
| AMTEX | 2.39 | 2.6 | 2.32 | 2.35 | 173,500 |
| ANL | 7.42 | 7.48 | 6.85 | 6.94 | 2,297,500 |
| APL | 482.81 | 485.02 | 475.1 | 478.5 | 26,100 |
| ASHT | 16.6 | 15.6 | 15.6 | 15.6 | 1,000 |
| ASL | 9.01 | 9 | 8.7 | 8.78 | 8,500 |
| ASLPS | 8 | 8.99 | 7.5 | 7.5 | 11,500 |
| ATBA | 258.93 | 256.5 | 247.05 | 248.28 | 5,100 |
| ATFF | 10.3 | 10.3 | 10.11 | 10.11 | 15,000 |
| ATIL | 46.25 | 46.75 | 45.1 | 45.37 | 27,000 |
| ATLH | 186.82 | 186.01 | 184 | 184.1 | 6,900 |
| ATRL | 208.28 | 209.25 | 198 | 199.78 | 622,900 |
| ATRL-CMAR | 209.82 | 0 | 0 | 201.18 | 0 |
| ATRL-CMAY | 214.66 | 0 | 0 | 205.82 | 0 |
| ATRL-MAR | 207.32 | 207.01 | 198.25 | 199.53 | 500,500 |
| BAFL | 18.46 | 18.7 | 17.9 | 18 | 3,915,500 |
| BAFL-CMAR | 18.6 | 0 | 0 | 18.13 | 0 |
| BAFL-CMAY | 19.03 | 0 | 0 | 18.54 | 0 |
| BAHL | 29.7 | 30.15 | 29.45 | 29.52 | 1,285,500 |
| BAHL-CMAR | 29.92 | 0 | 0 | 29.73 | 0 |
| BAHL-CMAY | 30.61 | 0 | 0 | 30.41 | 0 |
| BAPL | 13.52 | 13.52 | 13.4 | 13.4 | 9,000 |
| BATA | 1325 | 1280 | 1280 | 1280 | 250 |
| BERG | 21.19 | 21 | 20.15 | 20.63 | 37,000 |
| BGL | 6.04 | 6.23 | 5.5 | 6.1 | 23,000 |
| BHAT | 305.55 | 291 | 291 | 291 | 100 |
| BIFO | 74 | 73 | 71.05 | 72.03 | 1,000 |
| BIPL | 7.33 | 7.47 | 6.85 | 6.86 | 436,000 |
| BNWM | 49.5 | 49.51 | 49 | 49 | 1,500 |
| BOK | 6.25 | 6.15 | 6.1 | 6.1 | 5,500 |
| BOP | 8.34 | 8.74 | 7.9 | 8.03 | 4,355,000 |
| BPL | 38.3 | 39.85 | 38.18 | 39.85 | 3,000 |
| BRR | 3.45 | 3.1 | 3.1 | 3.1 | 1,000 |
| BUXL | 10.5 | 10 | 10 | 10 | 2,500 |
| BWCL | 39.8 | 39.8 | 39.8 | 39.8 | 1,000 |
| BYCO | 12.49 | 13.2 | 12.14 | 12.27 | 7,060,000 |
| CCM | 33.9 | 34 | 32.21 | 33.11 | 1,000 |
| CENI | 12.86 | 13 | 12.75 | 12.75 | 1,500 |
| CEPB | 20.62 | 20.6 | 20 | 20 | 157,000 |
| CFL | 27.75 | 26.37 | 26.37 | 26.37 | 4,000 |
| CHAS | 8.7 | 8.5 | 8.5 | 8.5 | 16,000 |
| CHBL | 2.49 | 2.6 | 2.6 | 2.6 | 5,000 |
| CHCC | 52.54 | 52.26 | 49.92 | 49.94 | 317,000 |
| CLCPS | 0.9 | 0.99 | 0.84 | 0.85 | 63,500 |
| CLOV | 66.99 | 64 | 64 | 64 | 1,000 |
| CML | 4.44 | 4.48 | 3.9 | 4.04 | 373,500 |
| COLG | 1764.01 | 1810 | 1810 | 1810 | 50 |
| CPAL | 9.85 | 10.35 | 8.85 | 9.01 | 138,000 |
| CPL | 258.99 | 257.9 | 255.05 | 255.27 | 9,300 |
| CPPL | 28.72 | 28.5 | 28 | 28 | 25,000 |
| CRTM | 13.5 | 13.25 | 13.25 | 13.25 | 6,000 |
| CSAP | 33.53 | 34.35 | 33.45 | 33.49 | 80,500 |
| CSM | 1.7 | 1.77 | 1.55 | 1.7 | 16,500 |
| CSUML | 5.87 | 6 | 5.4 | 5.5 | 49,500 |
| CWSM | 7.27 | 7 | 7 | 7 | 7,000 |
| CYAN | 55.25 | 54 | 52.49 | 52.49 | 47,500 |
| DAAG | 5.44 | 6.44 | 4.5 | 6 | 2,500 |
| DAWH | 53.87 | 54.5 | 51.18 | 51.18 | 2,086,000 |
| DBCI | 2.3 | 2.36 | 2.15 | 2.19 | 89,500 |
| DCH | 2.45 | 2.66 | 2.26 | 2.31 | 38,000 |
| DCL | 4.92 | 5 | 4.5 | 4.57 | 2,195,000 |
| DEL | 1.94 | 2.3 | 2.08 | 2.08 | 6,000 |
| DFML | 2.35 | 2.4 | 2.2 | 2.25 | 181,500 |
| DFSM | 3.47 | 3.7 | 3.16 | 3.33 | 75,500 |
| DGKC | 63.86 | 64 | 61 | 61.36 | 5,019,500 |
| DINT | 50.4 | 51 | 47.88 | 47.88 | 6,000 |
| DLL | 57.83 | 57 | 55 | 55 | 16,500 |
| DMTM | 8.5 | 7.75 | 7.5 | 7.5 | 13,500 |
| DNCC | 5.52 | 5.5 | 4.86 | 5.5 | 32,000 |
| DOL | 5.37 | 5.43 | 5.01 | 5.16 | 187,500 |
| DSFL | 2.05 | 2.17 | 1.99 | 2.01 | 803,000 |
| DSIL | 3.42 | 3.42 | 3.2 | 3.22 | 54,000 |
| DSL | 4.42 | 4.19 | 4.1 | 4.12 | 19,000 |
| DWAE | 2.75 | 2.62 | 2.55 | 2.57 | 14,000 |
| DWSM | 2.65 | 2.7 | 2.53 | 2.54 | 35,500 |
| ECOP | 5.01 | 5.49 | 5.49 | 5.49 | 500 |
| EFLTFC3 | 94.8214 | 0 | 0 | 94.8214 | 0 |
| EFOODS | 126.4 | 127.2 | 121.11 | 122.2 | 2,568,000 |
| EFUG | 86.87 | 88.15 | 87.25 | 87.5 | 68,500 |
| EFUL | 90.29 | 90 | 88 | 88 | 5,000 |
| EMCO | 3.28 | 3.15 | 3.1 | 3.1 | 8,000 |
| ENGRO | 127.98 | 130.8 | 121.59 | 122.53 | 18,667,100 |
| ENGRO-CMAR | 128.93 | 0 | 0 | 123.39 | 0 |
| ENGRO-CMAY | 131.9 | 0 | 0 | 126.24 | 0 |
| ENGROTFC | 100.5142 | 0 | 0 | 100.5142 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 9.8 | 9.98 | 9.3 | 9.34 | 701,500 |
| EWLA | 7 | 6.9 | 6.6 | 6.6 | 2,500 |
| EXIDE | 344.87 | 342.01 | 328.01 | 332.65 | 2,000 |
| FABL | 9.21 | 9.49 | 8.9 | 8.97 | 130,500 |
| FANM | 4.3 | 5 | 4.49 | 4.49 | 16,000 |
| FASM | 93.89 | 96.99 | 96.95 | 96.99 | 3,000 |
| FATIMA | 23.99 | 24.21 | 23.6 | 23.84 | 352,500 |
| FCCL | 8.18 | 8.25 | 7.78 | 7.9 | 13,535,000 |
| FCCL-CMAY | 8.43 | 0 | 0 | 8.14 | 0 |
| FCCL-MAR | 8.27 | 8.49 | 7.9 | 7.95 | 1,237,500 |
| FCSC | 4.17 | 4.58 | 3.9 | 3.9 | 65,000 |
| FDIBL | 1.72 | 1.65 | 1.6 | 1.6 | 40,000 |
| FDMF | 6.61 | 6.65 | 6.61 | 6.65 | 105,000 |
| FECTC | 34.67 | 34.35 | 32.94 | 32.99 | 43,000 |
| FEM | 3 | 3.15 | 2.75 | 3.15 | 4,000 |
| FEROZ | 76 | 75 | 74.06 | 75 | 5,500 |
| FFBL | 38.92 | 39.09 | 38.1 | 38.23 | 1,239,500 |
| FFBL-CMAR | 39.21 | 0 | 0 | 38.5 | 0 |
| FFBL-CMAY | 40.11 | 0 | 0 | 39.39 | 0 |
| FFC | 111.8 | 112 | 106.8 | 107.33 | 3,550,900 |
| FFC-CMAR | 112.63 | 0 | 0 | 108.08 | 0 |
| FFC-CMAY | 115.23 | 0 | 0 | 110.58 | 0 |
| FFLM | 2.3 | 2.31 | 2.3 | 2.3 | 6,000 |
| FHAM | 8.7 | 8.6 | 8.55 | 8.6 | 19,000 |
| FHBM | 9.6 | 9.11 | 9.11 | 9.11 | 5,000 |
| FIMM | 50.26 | 52.5 | 52.5 | 52.5 | 500 |
| FLYNG | 3.37 | 3.45 | 3.16 | 3.21 | 107,000 |
| FNBM | 5.55 | 5.6 | 5.5 | 5.6 | 11,000 |
| FNEL | 2.51 | 2.5 | 2.5 | 2.5 | 3,500 |
| FRCL | 4 | 3.62 | 3.61 | 3.61 | 1,000 |
| FTSM | 1.7 | 1.45 | 1.45 | 1.45 | 2,000 |
| FUDLM | 8.5 | 8.06 | 8 | 8 | 10,000 |
| FZCM | 113.91 | 113 | 113 | 113 | 0 |
| GADT | 107.5 | 105 | 104.1 | 104.1 | 3,000 |
| GAIL | 3.23 | 3.6 | 3.6 | 3.6 | 500 |
| GASF | 7.03 | 7.33 | 7 | 7.05 | 143,000 |
| GATI | 196 | 190 | 189 | 190 | 1,000 |
| GATM | 21 | 20.2 | 20.1 | 20.12 | 5,500 |
| GFIL | 5.2 | 5.68 | 4.57 | 5.68 | 1,000 |
| GGL | 25.39 | 25.74 | 24.4 | 24.41 | 312,500 |
| GHGL | 72 | 72 | 71.7 | 71.75 | 138,500 |
| GHNI | 15.38 | 14.9 | 14.4 | 14.6 | 12,500 |
| GHNL | 5.85 | 6.15 | 5.5 | 5.52 | 47,500 |
| GLAXO | 79.96 | 82 | 77.6 | 78.44 | 423,000 |
| GLPL | 140 | 133 | 133 | 133 | 500 |
| GRAYS | 42 | 40 | 39.9 | 40 | 6,500 |
| GSPM | 5.8 | 5.33 | 5.3 | 5.3 | 2,500 |
| GTYR | 29.2 | 30 | 29 | 30 | 2,500 |
| GUSM | 5 | 4.9 | 4.5 | 4.5 | 6,000 |
| GUTM | 11.5 | 11.5 | 11.5 | 11.5 | 2,000 |
| GWLC | 9.93 | 10 | 9.5 | 9.52 | 6,000 |
| HABSM | 22.08 | 22 | 21.5 | 21.51 | 68,000 |
| HADC | 2.1 | 2.15 | 2 | 2 | 30,000 |
| HAEL | 6.8 | 6.65 | 6.65 | 6.65 | 0 |
| HAL | 23.35 | 23.5 | 22.21 | 22.22 | 24,500 |
| HBL | 113.79 | 114.39 | 112.5 | 113.05 | 55,600 |
| HCAR | 35.31 | 35.05 | 33.55 | 33.55 | 168,000 |
| HICL | 13.2 | 13.45 | 13.05 | 13.45 | 23,500 |
| HINO | 80.45 | 80 | 80 | 80 | 5,000 |
| HINOON | 65 | 63.55 | 61.75 | 61.75 | 21,500 |
| HIRAT | 13 | 12.32 | 12.32 | 12.32 | 500 |
| HMB | 18.2 | 18.35 | 18 | 18 | 325,000 |
| HMIM | 2.7 | 2.5 | 2.5 | 2.5 | 1,000 |
| HSPI | 19.99 | 19.02 | 19.02 | 19.02 | 2,000 |
| HUBC | 52.21 | 52.5 | 50.9 | 51.09 | 1,444,500 |
| HUBC-CMAR | 52.6 | 0 | 0 | 51.45 | 0 |
| HUBC-CMAY | 53.81 | 0 | 0 | 52.63 | 0 |
| HUMNL | 26.6 | 27.85 | 25.31 | 27 | 2,000 |
| IBLHL | 25.5 | 25.01 | 24.23 | 24.3 | 45,500 |
| ICI | 137.86 | 137.85 | 135 | 135.37 | 23,200 |
| ICIBL | 1.48 | 1.55 | 1.3 | 1.39 | 486,000 |
| IDRT | 11.95 | 11.9025 | 11.9025 | 11.9025 | 0 |
| IDYM | 479.66 | 480 | 460 | 467.5 | 800 |
| IFSL | 15.9 | 16 | 15.75 | 16 | 107,500 |
| IGIBL | 1.93 | 1.98 | 1.84 | 1.86 | 303,000 |
| IGIIL | 107.9 | 105.53 | 103.11 | 103.66 | 13,500 |
| INDU | 322 | 324.99 | 310 | 324 | 600 |
| INIL | 29.09 | 29.98 | 28.11 | 28.2 | 55,000 |
| ISIL | 161 | 167 | 167 | 167 | 500 |
| ISL | 12.04 | 12.15 | 12 | 12.01 | 170,000 |
| ISTM | 16.04 | 16.49 | 15.25 | 15.78 | 3,000 |
| JDMT | 33.15 | 33.6 | 33.02 | 33.02 | 1,500 |
| JDWS | 91.5 | 87.01 | 86.93 | 86.94 | 1,100 |
| JGICL | 66 | 66.7 | 64.1 | 64.37 | 4,500 |
| JLICL | 92 | 91 | 90 | 90 | 3,000 |
| JOPP | 8.73 | 8.6 | 8.15 | 8.15 | 4,000 |
| JPGL | 1.78 | 1.75 | 1.65 | 1.66 | 201,500 |
| JSBL | 5.08 | 5.1 | 4.8 | 4.83 | 1,534,000 |
| JSCL | 14.94 | 15.14 | 13.94 | 13.94 | 17,915,500 |
| JSGCL | 33.13 | 34.31 | 31.65 | 31.73 | 7,000 |
| JSGF | 8.6 | 8.99 | 8.44 | 8.51 | 25,500 |
| JSIL | 8.05 | 8.19 | 7.55 | 7.59 | 668,000 |
| JSVFL | 10.71 | 10.6 | 10.6 | 10.6 | 57,000 |
| KAPCO | 53.33 | 53.47 | 52.8 | 52.88 | 221,000 |
| KAPCO-CMAY | 54.96 | 0 | 0 | 54.48 | 0 |
| KASBB | 2 | 2.11 | 2 | 2 | 45,000 |
| KASBSL | 4.97 | 4.99 | 4.7 | 4.71 | 81,500 |
| KCL | 7.9 | 7.01 | 7.01 | 7.01 | 1,000 |
| KESC | 5.76 | 5.9 | 5.41 | 5.51 | 2,067,500 |
| KHTC | 121.84 | 123 | 115.75 | 123 | 2,000 |
| KML | 17 | 17 | 17 | 17 | 10,000 |
| KOHC | 73.24 | 74 | 71.2 | 72.91 | 175,000 |
| KOHE | 22.8 | 23.25 | 22.5 | 22.5 | 23,500 |
| KOHP | 2.65 | 2.6 | 2.5 | 2.6 | 12,000 |
| KOHS | 3.85 | 3.99 | 3.99 | 3.99 | 1,000 |
| KOHTM | 11.18 | 11.85 | 11.25 | 11.85 | 1,500 |
| KOIL | 2.56 | 2.6 | 2.4 | 2.41 | 64,000 |
| KOSM | 7.21 | 7.2 | 6.75 | 6.75 | 2,500 |
| KSBP | 65.25 | 62.3 | 62 | 62 | 5,500 |
| KSTM | 3.93 | 3.9 | 2.94 | 2.95 | 19,000 |
| KTML | 15.16 | 15.4 | 14.52 | 14.6 | 84,000 |
| LINDE | 156 | 156.1 | 156 | 156.03 | 700 |
| LOTPTA | 7.51 | 7.79 | 7.2 | 7.29 | 8,373,000 |
| LPCL | 5.99 | 6.14 | 5.62 | 5.68 | 6,518,000 |
| LUCK | 165.11 | 165.5 | 160.2 | 161.11 | 584,300 |
| LUCK-CMAR | 166.33 | 0 | 0 | 162.24 | 0 |
| LUCK-CMAY | 170.17 | 0 | 0 | 165.98 | 0 |
| MACFL | 27.06 | 27.85 | 26 | 26.02 | 65,500 |
| MARI | 102.97 | 103.11 | 98.75 | 99.05 | 74,500 |
| MBF | 11.5 | 11.44 | 11.4 | 11.4 | 43,000 |
| MCB | 216.22 | 218.95 | 210.25 | 210.95 | 211,700 |
| MCB-CMAR | 217.82 | 0 | 0 | 212.43 | 0 |
| MCB-CMAY | 222.85 | 0 | 0 | 217.33 | 0 |
| MEBL | 27.5 | 27.5 | 27 | 27 | 23,000 |
| MFFL | 301.66 | 304.99 | 290 | 300 | 2,100 |
| MFTM | 3 | 3 | 2.99 | 3 | 1,000 |
| MIRKS | 38.5 | 38.25 | 36.58 | 37 | 2,500 |
| MLCF | 17.12 | 17.3 | 16.12 | 16.13 | 11,027,500 |
| MODAM | 1.31 | 1.31 | 1.3 | 1.3 | 6,000 |
| MOON | 8 | 7 | 7 | 7 | 500 |
| MQTM | 21.03 | 20.9 | 20 | 20 | 2,500 |
| MRNS | 47.9 | 48.49 | 46 | 47 | 11,000 |
| MSOT | 27.25 | 27.99 | 26.4 | 26.4 | 4,000 |
| MTIL | 1.7 | 1.51 | 1.51 | 1.51 | 1,000 |
| MTL | 502.75 | 504.5 | 492.01 | 492.91 | 10,000 |
| MUBT | 9.95 | 10.75 | 9.75 | 10.25 | 40,500 |
| MUREB | 150 | 152 | 150 | 150.68 | 5,000 |
| MWMP | 3 | 2.98 | 2.98 | 2.98 | 500 |
| NATF | 311 | 319 | 295.45 | 297.42 | 21,800 |
| NBF | 5.01 | 5.03 | 5.02 | 5.03 | 16,000 |
| NBP | 53.2 | 53.25 | 51.9 | 52.08 | 2,667,500 |
| NCL | 45.09 | 45.4 | 43 | 43.59 | 1,303,500 |
| NCPL | 29.41 | 29.99 | 28.5 | 28.99 | 1,962,000 |
| NETSOL | 22.54 | 22.95 | 21.52 | 21.91 | 614,000 |
| NETSOL-MAR | 22.7 | 22.95 | 21.6 | 22.05 | 33,500 |
| NEXT | 4.6 | 4.7 | 4.16 | 4.16 | 11,000 |
| NIB | 2.3 | 2.31 | 2.16 | 2.2 | 6,946,500 |
| NIBTFC | 99.9676 | 100 | 100 | 99.9617 | 10,106 |
| NICL | 3.21 | 3.4 | 3.1 | 3.1 | 237,000 |
| NML | 77.78 | 78.2 | 73.9 | 74.35 | 12,476,000 |
| NML-CMAR | 78.35 | 0 | 0 | 74.87 | 0 |
| NONS | 24.1 | 24 | 22.95 | 23.01 | 16,500 |
| NOPKNV | 39 | 37.05 | 37.05 | 37.05 | 500 |
| NPL | 25.26 | 25.31 | 24.5 | 24.5 | 169,000 |
| NRL | 223.01 | 226 | 214.5 | 218.41 | 95,300 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 204.92 | 206.9 | 196.7 | 198.82 | 711,000 |
| OLPL | 15.5 | 15.61 | 15.5 | 15.5 | 2,500 |
| OLSM | 4.1047 | 3.55 | 3.11 | 3.21 | 8,000 |
| OTSU | 34.11 | 34 | 33.5 | 33.5 | 1,500 |
| PACE | 3.71 | 3.78 | 3.27 | 3.34 | 3,585,500 |
| PAEL | 8.75 | 8.7 | 8 | 8.23 | 233,000 |
| PAKD | 59 | 59 | 57.5 | 57.5 | 1,000 |
| PAKRI | 24.39 | 24.5 | 23.18 | 23.36 | 183,000 |
| PASL | 2.67 | 2.79 | 2.46 | 2.51 | 451,000 |
| PASM | 6.85 | 6.2 | 6.2 | 6.2 | 3,000 |
| PCAL | 44.93 | 44.95 | 44 | 44.95 | 2,500 |
| PEF | 9.55 | 9.5 | 9.22 | 9.23 | 65,000 |
| PGCL | 150.36 | 147 | 142.85 | 142.92 | 4,600 |
| PGF | 16.15 | 16.2 | 16 | 16.1 | 192,500 |
| PIAA | 5.99 | 6.85 | 5.9 | 6.56 | 5,570,000 |
| PICT | 183.87 | 178 | 174.68 | 175.59 | 3,800 |
| PIF | 7.3 | 7.29 | 7 | 7.14 | 1,092,500 |
| PIL | 6.9 | 6.9 | 6.9 | 6.9 | 10,000 |
| PINL | 8.5 | 8.5 | 8.35 | 8.35 | 54,000 |
| PIOC | 20.08 | 20.47 | 19.3 | 19.54 | 901,000 |
| PKGI | 16.97 | 17.75 | 15.97 | 16 | 2,000 |
| PKGP | 20.53 | 20.62 | 19.51 | 19.51 | 2,318,000 |
| PKGS | 187.18 | 191.5 | 178.1 | 178.62 | 44,000 |
| PMI | 1.65 | 1.65 | 1.46 | 1.57 | 7,000 |
| PMPK | 223 | 222 | 211.85 | 211.85 | 4,500 |
| PMTFC6 | 99.5428 | 0 | 0 | 99.5428 | 0 |
| PNSC | 39.08 | 38.3 | 37.6 | 37.61 | 14,500 |
| POL | 480.49 | 484.25 | 467 | 473.08 | 330,400 |
| POL-CMAR | 484.04 | 0 | 0 | 476.39 | 0 |
| PPL | 178.56 | 179.38 | 175.1 | 176.11 | 877,400 |
| PPL-CMAR | 179.88 | 0 | 0 | 177.34 | 0 |
| PPP | 38.8 | 40 | 39.25 | 39.53 | 9,000 |
| PRET | 103 | 99 | 99 | 99 | 500 |
| PRL | 90.39 | 92 | 86.25 | 86.86 | 134,000 |
| PSMC | 110.17 | 110.6 | 105 | 108.25 | 62,500 |
| PSO | 248.84 | 250 | 242.5 | 243.6 | 998,700 |
| PSO-CMAR | 250.68 | 0 | 0 | 245.31 | 0 |
| PTC | 20.76 | 21.49 | 20.11 | 20.27 | 20,638,500 |
| QUICE | 7.99 | 8.08 | 7.31 | 7.45 | 472,500 |
| RAVT | 2.45 | 2.6 | 2.31 | 2.31 | 3,000 |
| REDCO | 3.7 | 3.58 | 3.16 | 3.26 | 15,000 |
| REWM | 22.5 | 21.9 | 21.9 | 22.5 | 1,000 |
| RICL | 9.99 | 9.84 | 9.41 | 9.41 | 10,000 |
| SAIF | 17.86 | 18.4 | 17.7 | 17.78 | 393,500 |
| SAPT | 230.5 | 219 | 219 | 219 | 2,900 |
| SARC | 7.9 | 7.4 | 6.9 | 7.4 | 2,000 |
| SAZEW | 18.3 | 18.5 | 18.39 | 18.39 | 2,000 |
| SBL | 2.38 | 2.39 | 2.25 | 2.28 | 153,500 |
| SCBPL | 13.65 | 13.26 | 13.1 | 13.13 | 13,500 |
| SCLL | 6.35 | 6.4 | 6.4 | 6.4 | 500 |
| SEARL | 52.79 | 55.42 | 53.61 | 53.95 | 833,500 |
| SEPCO | 1.35 | 1.38 | 1.3 | 1.31 | 54,000 |
| SEPL | 53 | 53 | 52 | 52.16 | 7,000 |
| SFL | 165.45 | 171.9 | 171.75 | 171.83 | 200 |
| SFLL | 33.31 | 31.65 | 31.65 | 31.65 | 500 |
| SGML | 14.55 | 14.25 | 14 | 14 | 5,500 |
| SGMLPS | 8.15 | 7.37 | 7.32 | 7.32 | 4,500 |
| SGPL | 2.7 | 2.95 | 2.65 | 2.7 | 16,000 |
| SHCI | 3.74 | 3.4 | 3.25 | 3.3 | 1,500 |
| SHEL | 122.99 | 123.25 | 118 | 118.58 | 50,000 |
| SHFA | 43.8 | 44.5 | 42 | 42 | 4,000 |
| SHSML | 25.13 | 26 | 26 | 26 | 3,500 |
| SIBL | 2.59 | 2.98 | 2.5 | 2.98 | 2,000 |
| SIEM | 595 | 599.5 | 595 | 595.9 | 600 |
| SILK | 2.08 | 2.14 | 2.06 | 2.06 | 1,910,000 |
| SING | 19.72 | 20 | 19.99 | 20 | 3,000 |
| SITC | 195.51 | 200 | 193.5 | 194 | 37,900 |
| SKFL | 10.08 | 9.99 | 9.16 | 9.55 | 26,000 |
| SLYT | 30 | 29.99 | 28.5 | 28.78 | 4,000 |
| SMBL | 2.5 | 2.52 | 2.41 | 2.41 | 435,500 |
| SMCPL | 7.8 | 7.4 | 7.4 | 7.4 | 1,000 |
| SMTM | 5.15 | 5.2 | 4.5 | 5.11 | 16,500 |
| SNAI | 52.5 | 54.98 | 54.9 | 54.9 | 1,000 |
| SNBL | 6.52 | 6.5 | 6.25 | 6.27 | 210,500 |
| SNGP | 17.37 | 17.73 | 16.7 | 16.99 | 1,340,000 |
| SPL | 11.85 | 12 | 11.5 | 11.64 | 213,500 |
| SPLC | 2.72 | 2.65 | 2.26 | 2.38 | 28,500 |
| SRVI | 168 | 166.66 | 163 | 164.83 | 300 |
| SSGC | 17.94 | 18.24 | 17.8 | 17.86 | 854,500 |
| SSML | 8.2 | 7.95 | 7.6 | 7.69 | 34,500 |
| STJT | 31.5 | 31 | 31 | 31 | 1,000 |
| STPL | 7.51 | 7.3 | 7.1 | 7.1 | 74,500 |
| SURC | 63 | 61 | 59.85 | 59.99 | 7,000 |
| SUTM | 240 | 242 | 240 | 242 | 1,000 |
| TATM | 31.84 | 30.75 | 30.25 | 30.25 | 6,000 |
| TDIL | 9.39 | 9.49 | 9.4 | 9.4 | 3,000 |
| TELE | 5.75 | 6.1 | 5.12 | 5.4 | 11,940,000 |
| TGL | 17.84 | 17.99 | 16.95 | 17.04 | 105,500 |
| THALL | 97.24 | 98 | 95.31 | 96.95 | 262,500 |
| TPL | 6.68 | 7.15 | 6.58 | 6.64 | 1,172,500 |
| TREET | 57.78 | 58.25 | 56 | 56 | 311,000 |
| TREI | 1.83 | 1.92 | 1.7 | 1.89 | 8,500 |
| TRG | 6.42 | 6.55 | 5.78 | 5.98 | 5,250,500 |
| TRIPF | 189.71 | 196.25 | 188.01 | 189.59 | 24,700 |
| TRPOL | 1.8 | 2.25 | 1.75 | 1.75 | 4,500 |
| TRSM | 3.7 | 2.81 | 2.81 | 2.81 | 500 |
| TSBL | 3 | 2.52 | 2.52 | 2.52 | 500 |
| TSMF | 5.62 | 5.75 | 4.77 | 5.29 | 56,000 |
| TSML | 83.4975 | 80 | 80 | 80 | 500 |
| TSPL | 1.47 | 1.44 | 1.4 | 1.41 | 6,000 |
| UBL | 87.1 | 88.25 | 85.3 | 86.01 | 1,038,000 |
| UBL-CMAR | 87.74 | 0 | 0 | 86.61 | 0 |
| UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
| UBLTFC4 | 102.15 | 0 | 0 | 102.15 | 0 |
| UCAPM | 2.85 | 2.89 | 2.89 | 2.89 | 22,000 |
| UDPL | 15.1 | 14.65 | 14.6 | 14.6 | 2,500 |
| ULEVER | 11000 | 11550 | 10702 | 10720 | 320 |
| UNIC | 10.21 | 10.01 | 10.01 | 10.01 | 1,000 |
| WAHN | 49.07 | 49.99 | 48.5 | 48.5 | 11,500 |
| WTCL | 2.91 | 3.15 | 2.75 | 2.8 | 2,866,000 |
| WTL | 3 | 3.16 | 2.8 | 2.83 | 3,743,500 |
| Total Turnover | 236,695,026 |
KSE EOD Daily Share Price Data - 11/03/2013
No comments:
Post a Comment