| For: March 12, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 5.77 | 6.1 | 5.8 | 6 | 184,000 |
| ABL | 66.89 | 69.4 | 67.95 | 68.15 | 52,000 |
| ACPL | 101.28 | 102.5 | 101.5 | 102.5 | 1,000 |
| ADAMS | 23.7 | 23.5 | 23 | 23.1 | 6,500 |
| ADMM | 25.75 | 25.03 | 25.03 | 25.03 | 500 |
| ADOS | 23.62 | 24.79 | 24 | 24.65 | 8,000 |
| AGIC | 19 | 19.35 | 18 | 18.32 | 52,500 |
| AGL | 11.55 | 12.15 | 11.7 | 11.75 | 36,500 |
| AGSML | 6.75 | 6 | 5.75 | 5.75 | 9,500 |
| AGTL | 226.13 | 229.5 | 223 | 229.5 | 11,100 |
| AHCL | 23.74 | 24.44 | 23.9 | 24.38 | 654,000 |
| AHCL-CMAR | 23.91 | 0 | 0 | 24.54 | 0 |
| AHCL-CMAY | 24.46 | 0 | 0 | 25.11 | 0 |
| AHCL-MAR | 23.79 | 24.49 | 24 | 24.43 | 36,000 |
| AHI | 13.31 | 13.99 | 12.7 | 13.99 | 2,000 |
| AHL | 32.27 | 33.59 | 32.5 | 33.47 | 52,500 |
| AICL | 68.9 | 71.49 | 68.55 | 70.82 | 452,500 |
| AICL-CMAR | 69.38 | 0 | 0 | 71.29 | 0 |
| AICL-CMAY | 70.98 | 0 | 0 | 72.94 | 0 |
| AICL-MAR | 69.36 | 71.94 | 68.76 | 71.47 | 150,500 |
| AKBL | 18.74 | 19.08 | 18.7 | 18.88 | 1,260,000 |
| AKBL-CMAR | 18.87 | 0 | 0 | 19.01 | 0 |
| AKBL-CMAY | 19.31 | 0 | 0 | 19.44 | 0 |
| AKDCL | 58.38 | 56 | 56 | 56 | 500 |
| AKZO | 120.75 | 123 | 120 | 120.43 | 137,600 |
| ALICO | 22.49 | 22.5 | 22.5 | 22.5 | 500 |
| ALNRS | 30.2 | 31.71 | 30.06 | 30.25 | 5,000 |
| AMTEX | 2.35 | 2.43 | 2.3 | 2.35 | 154,500 |
| ANL | 6.94 | 7.19 | 6.82 | 7 | 3,060,000 |
| ANSM | 8.7 | 9.7 | 9.7 | 9.7 | 500 |
| APL | 478.5 | 484.98 | 480.5 | 481.18 | 4,300 |
| ARM | 30.625 | 32.15 | 31.5 | 32.15 | 2,000 |
| ASHT | 15.6 | 16 | 15.9 | 16 | 2,500 |
| ASL | 8.78 | 8.75 | 8.75 | 8.75 | 1,000 |
| ASLPS | 7.5 | 7.96 | 7.96 | 7.96 | 3,500 |
| ATBA | 248.28 | 260.68 | 250 | 258.5 | 3,200 |
| ATIL | 45.37 | 46.79 | 46 | 46.25 | 19,500 |
| ATLH | 184.1 | 187 | 182.15 | 186 | 5,000 |
| ATRL | 199.78 | 205.75 | 197.51 | 200.5 | 1,043,500 |
| ATRL-CMAR | 201.18 | 0 | 0 | 201.83 | 0 |
| ATRL-CMAY | 205.82 | 0 | 0 | 206.5 | 0 |
| ATRL-MAR | 199.53 | 204.2 | 197 | 199.69 | 555,000 |
| BAFL | 18 | 18.44 | 17.85 | 18.37 | 989,000 |
| BAFL-CMAR | 18.13 | 0 | 0 | 18.49 | 0 |
| BAFL-CMAY | 18.54 | 0 | 0 | 18.92 | 0 |
| BAHL | 29.52 | 30.4 | 29.55 | 30.16 | 667,000 |
| BAHL-CMAR | 29.73 | 0 | 0 | 30.36 | 0 |
| BAHL-CMAY | 30.41 | 0 | 0 | 31.06 | 0 |
| BAPL | 13.4 | 13.8 | 13.5 | 13.52 | 6,000 |
| BCL | 38.7 | 38.49 | 36.77 | 38.49 | 3,500 |
| BCML | 33.9 | 34 | 33.25 | 34 | 5,500 |
| BERG | 20.63 | 20.95 | 20.5 | 20.53 | 48,500 |
| BGL | 6.1 | 6.22 | 5.45 | 5.64 | 53,000 |
| BIFO | 72.03 | 75.63 | 74.05 | 75.63 | 1,000 |
| BIPL | 6.86 | 7.25 | 6.82 | 7.18 | 209,000 |
| BNWM | 49 | 51.45 | 48 | 48.63 | 11,500 |
| BOK | 6.1 | 6.15 | 5.8 | 6.15 | 27,000 |
| BOP | 8.03 | 8.45 | 8.11 | 8.43 | 1,373,500 |
| BROT | 3 | 3.1 | 2.98 | 3 | 8,500 |
| BRR | 3.1 | 3.4 | 3.25 | 3.4 | 11,000 |
| BTL | 120 | 118 | 115 | 116.5 | 1,000 |
| BWCL | 39.8 | 41.79 | 41.7 | 41.79 | 8,000 |
| BWHL | 25.6 | 24.62 | 24.62 | 24.62 | 500 |
| BYCO | 12.27 | 12.63 | 12.21 | 12.37 | 3,471,500 |
| CENI | 12.75 | 13 | 12.8 | 13 | 1,500 |
| CEPB | 20 | 21 | 20.1 | 20.9 | 40,000 |
| CFL | 26.37 | 26.75 | 25.31 | 26.21 | 2,500 |
| CHAS | 8.5 | 9 | 8.66 | 9 | 20,500 |
| CHBL | 2.6 | 2.58 | 2.31 | 2.55 | 3,500 |
| CHCC | 49.94 | 51.49 | 49.95 | 50.72 | 349,500 |
| CLCPS | 0.85 | 0.94 | 0.77 | 0.85 | 133,000 |
| CLOV | 64 | 65.5 | 65 | 65.5 | 2,000 |
| CML | 4.04 | 4.35 | 4.13 | 4.28 | 349,500 |
| COLG | 1810 | 1900 | 1900 | 1900 | 100 |
| CPAL | 9.01 | 9.24 | 8.01 | 8.01 | 104,000 |
| CPL | 255.27 | 258 | 249.55 | 250 | 153,000 |
| CPPL | 28 | 28.5 | 28.02 | 28.02 | 10,000 |
| CRTM | 13.25 | 13.05 | 13.05 | 13.05 | 500 |
| CSAP | 33.49 | 34.24 | 32.1 | 34.22 | 61,500 |
| CSIL | 5.95 | 6.25 | 5.5 | 6.25 | 2,500 |
| CSM | 1.7 | 1.78 | 1.77 | 1.78 | 1,000 |
| CSUML | 5.5 | 5.79 | 5.55 | 5.75 | 19,500 |
| CWSM | 7 | 7 | 7 | 7 | 1,000 |
| CYAN | 52.49 | 52.95 | 51 | 52.69 | 51,500 |
| DAAG | 6 | 7 | 6.05 | 6.49 | 3,000 |
| DADX | 34.9 | 36.63 | 36.63 | 34.9 | 500 |
| DAWH | 51.18 | 53.73 | 50.16 | 53.73 | 2,165,500 |
| DBCI | 2.19 | 2.37 | 2.25 | 2.35 | 19,000 |
| DCH | 2.31 | 2.6 | 2.35 | 2.49 | 71,500 |
| DCL | 4.57 | 4.93 | 4.6 | 4.9 | 2,596,500 |
| DCM | 2.9 | 2.75 | 2.75 | 2.75 | 500 |
| DEL | 2.08 | 2.2 | 1.91 | 2.05 | 24,000 |
| DFML | 2.25 | 2.36 | 2.21 | 2.24 | 156,500 |
| DFSM | 3.33 | 3.55 | 3.25 | 3.37 | 64,500 |
| DGKC | 61.36 | 63.5 | 61.2 | 63.24 | 6,765,500 |
| DINT | 47.88 | 50.27 | 45.5 | 50.27 | 6,000 |
| DKTM | 6.75 | 7.75 | 7.75 | 7.75 | 500 |
| DLL | 55 | 56.25 | 52.5 | 55.95 | 52,500 |
| DMTM | 7.5 | 6.85 | 6.8 | 6.8 | 36,000 |
| DNCC | 5.5 | 5.69 | 5.25 | 5.4 | 2,000 |
| DOL | 5.16 | 5.48 | 5.2 | 5.41 | 336,500 |
| DSFL | 2.01 | 2.1 | 2 | 2.01 | 589,000 |
| DSIL | 3.22 | 3.49 | 3.2 | 3.33 | 56,500 |
| DSL | 4.12 | 4.1 | 4 | 4 | 179,500 |
| DWAE | 2.57 | 2.95 | 2.65 | 2.7 | 2,000 |
| DWSM | 2.54 | 2.8 | 2.65 | 2.65 | 24,000 |
| DYNO | 24.2 | 25.24 | 25.24 | 25.24 | 500 |
| ECOP | 5.49 | 5.48 | 5.11 | 5.48 | 1,500 |
| EFLTFC3 | 94.8214 | 0 | 0 | 94.8214 | 0 |
| EFOODS | 122.2 | 126 | 122.27 | 125.64 | 2,743,500 |
| EFUG | 87.5 | 87.75 | 87 | 87.5 | 49,500 |
| EFUL | 88 | 90.5 | 90.49 | 90.5 | 2,500 |
| ELSM | 58 | 58 | 57 | 57 | 2,500 |
| EMCO | 3.1 | 3.02 | 3 | 3.02 | 1,000 |
| ENGRO | 122.53 | 128.65 | 121.26 | 128.65 | 14,429,600 |
| ENGRO-CMAR | 123.39 | 0 | 0 | 129.51 | 0 |
| ENGRO-CMAY | 126.24 | 0 | 0 | 132.5 | 0 |
| ENGROTFC | 100.5142 | 101.3 | 100.5 | 100.5142 | 800 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 9.34 | 9.8 | 9.46 | 9.7 | 497,000 |
| ESBL | 3.34 | 3.45 | 3 | 3 | 16,000 |
| EWLA | 6.6 | 6.55 | 5.6 | 5.81 | 8,500 |
| EXIDE | 332.65 | 344.99 | 337.5 | 341.4 | 2,000 |
| FABL | 8.97 | 9.05 | 8.86 | 8.93 | 649,000 |
| FASM | 96.99 | 96.5 | 96.5 | 96.5 | 1,000 |
| FATIMA | 23.84 | 24.25 | 23.65 | 24.11 | 1,121,000 |
| FCCL | 7.9 | 8.18 | 7.93 | 8.15 | 9,427,000 |
| FCCL-CMAY | 8.14 | 0 | 0 | 8.39 | 0 |
| FCCL-MAR | 7.95 | 8.23 | 8 | 8.2 | 570,000 |
| FCSC | 3.9 | 4.2 | 4 | 4.2 | 60,000 |
| FDIBL | 1.6 | 1.72 | 1.6 | 1.71 | 11,000 |
| FDMF | 6.65 | 6.61 | 6.61 | 6.61 | 1,000 |
| FECM | 3.41 | 3.65 | 3.65 | 3.41 | 500 |
| FECTC | 32.99 | 34.62 | 33.2 | 33.96 | 222,500 |
| FEM | 3.15 | 3.15 | 3 | 3.05 | 295,500 |
| FEROZ | 75 | 76.5 | 75.15 | 76.08 | 5,500 |
| FFBL | 38.23 | 39 | 38.35 | 38.97 | 1,064,000 |
| FFBL-CMAR | 38.5 | 0 | 0 | 39.23 | 0 |
| FFBL-CMAY | 39.39 | 0 | 0 | 40.14 | 0 |
| FFC | 107.33 | 109.48 | 107.42 | 108.65 | 2,900,100 |
| FFC-CMAR | 108.08 | 0 | 0 | 109.37 | 0 |
| FFC-CMAY | 110.58 | 0 | 0 | 111.9 | 0 |
| FHAM | 8.6 | 8.7 | 8.6 | 8.7 | 26,500 |
| FHBM | 9.11 | 9.25 | 9.25 | 9.25 | 500 |
| FLYNG | 3.21 | 3.36 | 3.15 | 3.31 | 276,000 |
| FNEL | 2.5 | 2.56 | 2.31 | 2.44 | 30,000 |
| FPJM | 2.5 | 2.2 | 2.2 | 2.2 | 2,000 |
| FPRM | 13.25 | 13.25 | 13.25 | 13.25 | 500 |
| FTSM | 1.45 | 1.69 | 1.4 | 1.68 | 2,000 |
| FUDLM | 8 | 8 | 8 | 8 | 500 |
| GADT | 104.1 | 105 | 105 | 105 | 500 |
| GAIL | 3.6 | 3.5 | 3.25 | 3.5 | 4,500 |
| GAMON | 3.35 | 3.4 | 3.4 | 3.4 | 71,500 |
| GASF | 7.05 | 7.19 | 7.03 | 7.14 | 216,000 |
| GATI | 190 | 194.98 | 190 | 190 | 1,500 |
| GATM | 20.12 | 20.8 | 20.8 | 20.8 | 500 |
| GGL | 24.41 | 25.6 | 24.5 | 24.6 | 212,000 |
| GHGL | 71.75 | 72 | 70.5 | 72 | 123,000 |
| GHNI | 14.6 | 15.15 | 15 | 15.15 | 6,000 |
| GHNL | 5.52 | 5.88 | 5.4 | 5.77 | 27,000 |
| GLAXO | 78.44 | 79.8 | 78.5 | 79.26 | 122,500 |
| GRAYS | 40 | 41.5 | 39 | 40 | 9,500 |
| GSPM | 5.3 | 5.02 | 5.02 | 5.02 | 500 |
| GTYR | 30 | 29.99 | 28.99 | 29.99 | 1,500 |
| GUSM | 4.5 | 4.52 | 4.52 | 4.52 | 500 |
| GUTM | 11.5 | 10.51 | 10.51 | 10.51 | 500 |
| GWLC | 9.52 | 10.1 | 9.8 | 10.1 | 3,500 |
| HABSM | 21.51 | 21.75 | 21.25 | 21.65 | 57,000 |
| HADC | 2 | 2.1 | 1.95 | 2 | 8,500 |
| HAL | 22.22 | 23.3 | 22.25 | 22.6 | 18,500 |
| HBL | 113.05 | 114.25 | 113 | 114.24 | 50,900 |
| HCAR | 33.55 | 33.4 | 31.88 | 32.23 | 578,500 |
| HICL | 13.45 | 13.4 | 13.1 | 13.1 | 5,500 |
| HINOON | 61.75 | 62 | 58.67 | 59 | 70,000 |
| HIRAT | 12.32 | 13.32 | 13.3 | 13.32 | 11,500 |
| HMB | 18 | 18.25 | 18.02 | 18.03 | 324,500 |
| HMIM | 2.5 | 2.5 | 2.5 | 2.5 | 1,000 |
| HSPI | 19.02 | 19.6 | 18.21 | 18.59 | 59,500 |
| HUBC | 51.09 | 52.5 | 51.25 | 52.05 | 1,964,500 |
| HUBC-CMAR | 51.45 | 0 | 0 | 52.4 | 0 |
| HUBC-CMAY | 52.63 | 0 | 0 | 53.61 | 0 |
| HUMNL | 27 | 27.98 | 27 | 27 | 2,500 |
| IBFL | 48.5 | 49.9 | 46.1 | 49.9 | 2,500 |
| IBLHL | 24.3 | 25.35 | 23.3 | 24.5 | 33,500 |
| ICCT | 2.94 | 3.4 | 2.84 | 3.08 | 8,000 |
| ICI | 135.37 | 140 | 135.37 | 139.41 | 13,300 |
| ICIBL | 1.39 | 1.54 | 1.41 | 1.49 | 108,500 |
| IDRT | 11.9025 | 10.95 | 10.95 | 10.95 | 1,000 |
| IDSM | 14.85 | 14.85 | 14.85 | 14.85 | 500 |
| IDYM | 467.5 | 490 | 485 | 487.67 | 300 |
| IGIBL | 1.86 | 2 | 1.9 | 1.93 | 40,000 |
| IGIIL | 103.66 | 108.84 | 106 | 108.84 | 27,000 |
| INDU | 324 | 325 | 309.25 | 325 | 3,200 |
| INIL | 28.2 | 29.61 | 28.9 | 29.61 | 54,000 |
| ISL | 12.01 | 12.24 | 12 | 12.15 | 31,500 |
| ISTM | 15.78 | 16.35 | 15.95 | 16.3 | 11,500 |
| JGICL | 64.37 | 65 | 64.5 | 65 | 4,000 |
| JLICL | 90 | 90 | 90 | 90 | 1,500 |
| JOPP | 8.15 | 9.14 | 8 | 8.2 | 36,000 |
| JPGL | 1.66 | 1.7 | 1.56 | 1.62 | 279,000 |
| JSBL | 4.83 | 5 | 4.8 | 4.99 | 529,000 |
| JSCL | 13.94 | 14.49 | 13.27 | 14.22 | 13,384,500 |
| JSGCL | 31.73 | 33.31 | 32.49 | 32.6 | 6,000 |
| JSGF | 8.51 | 8.69 | 8.51 | 8.51 | 9,000 |
| JSIL | 7.59 | 7.95 | 7.5 | 7.81 | 742,000 |
| JSVFL | 10.6 | 10.65 | 10.36 | 10.64 | 26,000 |
| JUBS | 4.5 | 5.25 | 5.25 | 5.25 | 500 |
| KAPCO | 52.88 | 53 | 52.75 | 52.89 | 173,500 |
| KAPCO-CMAY | 54.48 | 0 | 0 | 54.47 | 0 |
| KASBB | 2 | 2.05 | 1.96 | 2 | 56,500 |
| KASBM | 4.99 | 5 | 5 | 5 | 3,500 |
| KASBSL | 4.71 | 4.98 | 4.75 | 4.98 | 11,000 |
| KCL | 7.01 | 7.1 | 7.1 | 7.1 | 500 |
| KESC | 5.51 | 5.73 | 5.5 | 5.66 | 2,076,500 |
| KML | 17 | 16.8 | 16.5 | 16.5 | 32,000 |
| KOHC | 72.91 | 75 | 73.5 | 74.3 | 45,500 |
| KOHE | 22.5 | 22.6 | 22.4 | 22.4 | 95,500 |
| KOHP | 2.6 | 2.6 | 2.5 | 2.53 | 15,000 |
| KOHTM | 11.85 | 12.69 | 10.85 | 11.78 | 46,000 |
| KOIL | 2.41 | 2.75 | 2.44 | 2.61 | 79,000 |
| KOSM | 6.75 | 7.1 | 6.9 | 6.99 | 19,500 |
| KSBP | 62 | 63.25 | 62 | 63.25 | 1,500 |
| KSTM | 2.95 | 2.95 | 2.7 | 2.95 | 1,500 |
| KTML | 14.6 | 14.7 | 14.35 | 14.7 | 107,000 |
| LEUL | 3.7 | 3 | 3 | 3 | 1,500 |
| LINDE | 156.03 | 156.05 | 156 | 156.01 | 4,700 |
| LOTPTA | 7.29 | 7.48 | 7.34 | 7.42 | 3,552,000 |
| LPCL | 5.68 | 6.19 | 5.7 | 6.14 | 8,475,500 |
| LUCK | 161.11 | 164.48 | 158.51 | 164.05 | 501,700 |
| LUCK-CMAR | 162.24 | 0 | 0 | 165.14 | 0 |
| LUCK-CMAY | 165.98 | 0 | 0 | 168.96 | 0 |
| MACFL | 26.02 | 26.78 | 26.15 | 26.5 | 7,000 |
| MARI | 99.05 | 101.5 | 99.5 | 100.96 | 87,000 |
| MBF | 11.4 | 11.4 | 11.4 | 11.4 | 500 |
| MCB | 210.95 | 217.47 | 212 | 216.99 | 302,300 |
| MCB-CMAR | 212.43 | 0 | 0 | 218.43 | 0 |
| MCB-CMAY | 217.33 | 0 | 0 | 223.48 | 0 |
| MDTL | 4.85 | 4.95 | 4.86 | 4.95 | 21,000 |
| MEBL | 27 | 27.05 | 26.9 | 26.9 | 3,000 |
| MFFL | 300 | 300.5 | 300 | 300 | 300 |
| MIRKS | 37 | 37.5 | 37.5 | 37.5 | 1,000 |
| MLCF | 16.13 | 17.13 | 15.75 | 17.09 | 9,693,500 |
| MODAM | 1.3 | 1.3 | 1.29 | 1.3 | 4,500 |
| MQTM | 20 | 20.8 | 20.6 | 20.73 | 3,000 |
| MRNS | 47 | 48.9 | 44.65 | 48 | 22,500 |
| MTIL | 1.51 | 1.8 | 1.61 | 1.8 | 3,000 |
| MTL | 492.91 | 505 | 499 | 504.13 | 5,300 |
| MUBT | 10.25 | 11.14 | 9.25 | 9.38 | 173,500 |
| MUREB | 150.68 | 153.5 | 145.26 | 152.7 | 2,300 |
| MZSM | 3.82 | 3.76 | 3.75 | 3.75 | 1,000 |
| NATF | 297.42 | 309.75 | 300 | 309 | 24,400 |
| NBF | 5.03 | 5.03 | 5.03 | 5.03 | 1,000 |
| NBP | 52.08 | 53.75 | 52.1 | 53.47 | 3,971,000 |
| NCL | 43.59 | 45.49 | 43.2 | 44.59 | 743,500 |
| NCPL | 28.99 | 29.79 | 29 | 29.56 | 887,500 |
| NETSOL | 21.91 | 21.98 | 21.61 | 21.82 | 352,000 |
| NETSOL-MAR | 22.05 | 22.88 | 21.6 | 22 | 13,000 |
| NEXT | 4.16 | 4.6 | 4.6 | 4.6 | 500 |
| NIB | 2.2 | 2.29 | 2.18 | 2.23 | 7,789,000 |
| NIBTFC | 99.9617 | 0 | 0 | 99.9617 | 0 |
| NICL | 3.1 | 3.29 | 3 | 3.14 | 108,000 |
| NML | 74.35 | 78.06 | 75 | 78.06 | 7,078,000 |
| NML-CMAR | 74.87 | 0 | 0 | 78.58 | 0 |
| NOPK | 40 | 41.99 | 41.75 | 41.99 | 1,000 |
| NPL | 24.5 | 25.16 | 24.5 | 24.57 | 555,500 |
| NRL | 218.41 | 221 | 216 | 220.04 | 111,300 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 198.82 | 204 | 199.25 | 201.46 | 513,500 |
| OLPL | 15.5 | 16.39 | 16.39 | 16.39 | 1,500 |
| OLSM | 3.21 | 3.8 | 3.11 | 3.13 | 13,500 |
| OTSU | 33.5 | 34 | 34 | 34 | 3,000 |
| PACE | 3.34 | 3.65 | 3.3 | 3.56 | 2,148,000 |
| PAEL | 8.23 | 8.55 | 8.15 | 8.41 | 289,000 |
| PAKD | 57.5 | 59 | 58.5 | 59 | 2,500 |
| PAKL | 3 | 3 | 3 | 3 | 500 |
| PAKRI | 23.36 | 24.05 | 23.5 | 23.96 | 109,000 |
| PAKT | 80.06 | 80 | 79 | 79.49 | 3,000 |
| PASL | 2.51 | 2.74 | 2.48 | 2.72 | 531,500 |
| PCAL | 44.95 | 45 | 43 | 45 | 2,500 |
| PGCL | 142.92 | 149.5 | 146 | 148.5 | 1,900 |
| PGF | 16.1 | 16.15 | 16.05 | 16.15 | 16,000 |
| PIAA | 6.56 | 7.18 | 6.6 | 6.9 | 24,026,500 |
| PICT | 175.59 | 177.5 | 167 | 177.04 | 4,100 |
| PIF | 7.14 | 7.49 | 7.1 | 7.2 | 178,000 |
| PIOC | 19.54 | 20.5 | 19.65 | 20.33 | 698,500 |
| PKGI | 16 | 15.95 | 15.01 | 15.95 | 1,000 |
| PKGP | 19.51 | 19.75 | 18.9 | 19.61 | 645,500 |
| PKGS | 178.62 | 183 | 172 | 182.28 | 119,000 |
| PMI | 1.57 | 1.62 | 1.5 | 1.58 | 41,500 |
| PMPK | 211.85 | 208 | 201.26 | 204.85 | 18,400 |
| PMTFC6 | 99.5428 | 0 | 0 | 99.5428 | 0 |
| PNSC | 37.61 | 39 | 37.5 | 38.83 | 18,000 |
| POL | 453.08 | 463 | 453 | 462.18 | 168,800 |
| POL-CMAR | 476.39 | 0 | 0 | 465.25 | 0 |
| POML | 45 | 45.2 | 45.2 | 45 | 5,000 |
| PPL | 176.11 | 182 | 176.1 | 180.99 | 1,450,800 |
| PPL-CMAR | 177.34 | 0 | 0 | 182.19 | 0 |
| PPP | 39.53 | 40 | 39.51 | 40 | 1,500 |
| PRET | 99 | 101.9 | 101.9 | 99 | 1,000 |
| PRL | 86.86 | 89.3 | 86.01 | 88.42 | 64,500 |
| PRWM | 29.1 | 29.25 | 29 | 29 | 3,000 |
| PSMC | 108.25 | 110 | 107.25 | 108.16 | 66,000 |
| PSO | 243.6 | 247.25 | 244.2 | 247.03 | 784,000 |
| PSO-CMAR | 245.31 | 0 | 0 | 248.67 | 0 |
| PSYL | 12.55 | 12.55 | 12.55 | 12.55 | 2,000 |
| PTC | 20.27 | 21.23 | 20.5 | 21.08 | 12,741,000 |
| QUICE | 7.45 | 7.83 | 7.3 | 7.76 | 299,500 |
| RAVT | 2.31 | 2.39 | 2.3 | 2.3 | 40,000 |
| REDCO | 3.26 | 4.19 | 3.2 | 3.65 | 14,500 |
| REWM | 22.5 | 23 | 21.4 | 22.98 | 3,000 |
| RICL | 9.41 | 9.7 | 9.7 | 9.7 | 2,000 |
| RMPL | 3929.95 | 3800 | 3733.5 | 3733.5 | 60 |
| RUBY | 3.5 | 3.75 | 3.75 | 3.75 | 500 |
| SAIF | 17.78 | 18.41 | 17.85 | 17.94 | 160,000 |
| SAPT | 219 | 219.5 | 219 | 219.25 | 300 |
| SARC | 7.4 | 6.5 | 6.5 | 6.5 | 500 |
| SAZEW | 18.39 | 18.18 | 17.75 | 17.9 | 1,500 |
| SBL | 2.28 | 2.39 | 2.3 | 2.31 | 309,500 |
| SCBPL | 13.13 | 13.5 | 13.26 | 13.47 | 12,000 |
| SEARL | 53.95 | 56.64 | 53.9 | 56.64 | 207,000 |
| SEPCO | 1.31 | 1.35 | 1.3 | 1.32 | 112,000 |
| SEPL | 52.16 | 53 | 52.99 | 53 | 10,000 |
| SFLL | 31.65 | 33.23 | 33.23 | 33.23 | 0 |
| SGML | 14 | 15 | 13.56 | 14.24 | 272,000 |
| SGPL | 2.7 | 2.6 | 2.45 | 2.45 | 14,500 |
| SHCI | 3.3 | 3.75 | 3.31 | 3.31 | 5,000 |
| SHEL | 118.58 | 121.75 | 118.6 | 119.97 | 54,600 |
| SHFA | 42 | 44.1 | 44.1 | 44.1 | 500 |
| SHJS | 62.15 | 60.1 | 60.1 | 60.1 | 500 |
| SHSML | 26 | 27.3 | 26.4 | 27.3 | 138,000 |
| SIBL | 2.98 | 3.16 | 2.23 | 2.95 | 8,000 |
| SIEM | 595.9 | 600 | 600 | 600 | 100 |
| SILK | 2.06 | 2.11 | 2.04 | 2.08 | 1,108,500 |
| SITC | 194 | 197.99 | 194.5 | 195.82 | 7,900 |
| SKFL | 9.55 | 9.55 | 9.4 | 9.45 | 4,500 |
| SKRS | 3.2 | 3.5 | 3.15 | 3.15 | 2,000 |
| SLCL | 3.89 | 3 | 3 | 3 | 5,000 |
| SLYT | 28.78 | 28.5 | 27.45 | 28.5 | 19,000 |
| SMBL | 2.41 | 2.6 | 2.41 | 2.55 | 955,000 |
| SMCPL | 7.4 | 7.85 | 7.85 | 7.85 | 500 |
| SMTM | 5.11 | 5.25 | 5.25 | 5.25 | 3,000 |
| SNBL | 6.27 | 6.4 | 6.3 | 6.34 | 231,000 |
| SNGP | 16.99 | 17.99 | 17.01 | 17.99 | 1,591,000 |
| SPL | 11.64 | 11.98 | 11.5 | 11.9 | 169,000 |
| SPLC | 2.38 | 2.5 | 2.31 | 2.5 | 6,500 |
| SRVI | 164.83 | 169.5 | 163 | 166.58 | 3,300 |
| SSGC | 15.61 | 16.6 | 15.7 | 16.54 | 930,500 |
| SSML | 7.69 | 7.85 | 7.85 | 7.85 | 500 |
| STML | 50.4 | 52.6 | 52.6 | 52.6 | 2,000 |
| STPL | 7.1 | 7.35 | 7.25 | 7.3 | 5,000 |
| SURC | 59.99 | 62.98 | 62.5 | 62.98 | 19,000 |
| SUTM | 242 | 254 | 242.1 | 254 | 6,500 |
| TATM | 30.25 | 29.75 | 28.75 | 29.63 | 3,500 |
| TCLTC | 33.11 | 34.76 | 33.2 | 34.76 | 47,500 |
| TDIL | 9.4 | 9.49 | 9.39 | 9.39 | 1,000 |
| TELE | 5.4 | 6.27 | 5.4 | 6.16 | 16,852,500 |
| TGL | 17.04 | 17.55 | 17.36 | 17.55 | 37,000 |
| THALL | 96.95 | 99 | 97.2 | 98.66 | 14,000 |
| TICL | 45 | 42.75 | 42.75 | 42.75 | 0 |
| TPL | 6.64 | 6.9 | 6.7 | 6.73 | 15,500 |
| TREET | 56 | 57 | 56.1 | 56.52 | 9,500 |
| TREI | 1.89 | 1.97 | 1.6 | 1.87 | 23,000 |
| TRG | 5.98 | 6.54 | 6.1 | 6.42 | 3,805,500 |
| TRIPF | 189.59 | 194 | 191.25 | 192.07 | 39,200 |
| TRPOL | 1.75 | 2 | 1.65 | 1.94 | 3,000 |
| TSBL | 2.52 | 2.5 | 2.5 | 2.5 | 500 |
| TSMF | 5.29 | 5.45 | 4.6 | 4.63 | 166,500 |
| TSPL | 1.41 | 1.49 | 1.38 | 1.42 | 5,500 |
| UBL | 86.01 | 88.5 | 86 | 88.46 | 523,500 |
| UBL-CMAR | 86.61 | 0 | 0 | 89.05 | 0 |
| UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
| UBLTFC4 | 102.15 | 0 | 0 | 102.15 | 0 |
| UDPL | 14.6 | 15.6 | 14.01 | 15.28 | 28,000 |
| ULEVER | 10720 | 10701 | 10700 | 10701 | 40 |
| UNIC | 10.01 | 10 | 9.63 | 10 | 1,500 |
| UPFL | 4345 | 4336.6667 | 4336.6667 | 4336.6667 | 0 |
| UVIC | 4.59 | 4.5 | 4.5 | 4.5 | 500 |
| WAHN | 48.5 | 50.4 | 48.5 | 50 | 11,500 |
| WTCL | 2.8 | 3.1 | 2.8 | 2.99 | 3,549,000 |
| WTL | 2.83 | 3.14 | 2.81 | 3.02 | 5,516,500 |
| YOUW | 3.6 | 3.45 | 3 | 3.4 | 2,500 |
| ZTL | 5.5 | 5.06 | 4.9 | 4.9 | 14,500 |
| Total Turnover | 212,392,800 |
KSE EOD Daily Share Price Data - 12/03/2013
No comments:
Post a Comment