| For: March 14, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 5.86 | 6 | 5.9 | 5.96 | 53,000 |
| ABL | 68 | 68.85 | 68 | 68.13 | 25,500 |
| ABOT | 209.17 | 209.75 | 205 | 209.73 | 500 |
| ACPL | 103.49 | 105.75 | 103.5 | 103.98 | 88,000 |
| ADOS | 25.88 | 27.17 | 26.25 | 27.17 | 106,000 |
| AGIC | 17.61 | 18 | 17.89 | 17.98 | 23,000 |
| AGL | 11.75 | 11.88 | 11.3 | 11.88 | 1,000 |
| AGSML | 5.51 | 6.51 | 4.77 | 4.77 | 2,000 |
| AGTL | 227.32 | 229 | 228.9 | 228.99 | 2,400 |
| AHCL | 24.55 | 24.7 | 24.2 | 24.29 | 367,000 |
| AHCL-CMAR | 24.7 | 0 | 0 | 24.41 | 0 |
| AHCL-CMAY | 25.28 | 0 | 0 | 24.98 | 0 |
| AHCL-MAR | 24.89 | 24.52 | 24.52 | 24.52 | 500 |
| AHI | 13.54 | 13.95 | 13.95 | 13.95 | 500 |
| AHL | 33.2 | 33.5 | 32.64 | 33.2 | 60,000 |
| AICL | 69.56 | 69.75 | 68.85 | 68.95 | 152,500 |
| AICL-CMAR | 70 | 0 | 0 | 69.3 | 0 |
| AICL-CMAY | 71.62 | 0 | 0 | 70.9 | 0 |
| AICL-MAR | 69.8 | 70.01 | 69.1 | 69.33 | 37,500 |
| AKBL | 18.7 | 18.8 | 18.55 | 18.6 | 495,000 |
| AKBL-CMAR | 18.82 | 0 | 0 | 18.7 | 0 |
| AKBL-CMAY | 19.25 | 0 | 0 | 19.13 | 0 |
| AKDCL | 54 | 56.5 | 56 | 56.5 | 7,000 |
| AKZO | 116.99 | 118 | 115.25 | 115.69 | 66,400 |
| ALICO | 22.99 | 22 | 21.85 | 21.85 | 1,000 |
| ALNRS | 30.25 | 31.76 | 31.5 | 31.76 | 1,500 |
| AMTEX | 2.34 | 2.45 | 2.34 | 2.37 | 840,500 |
| ANL | 6.72 | 7.01 | 6.68 | 6.8 | 2,233,500 |
| APL | 479.94 | 481 | 478 | 479.05 | 13,000 |
| ARM | 33.65 | 35.33 | 35.33 | 35.33 | 1,000 |
| ASL | 8.88 | 8.71 | 8.7 | 8.7 | 1,500 |
| ASLPS | 7.5 | 7.51 | 7.51 | 7.51 | 1,000 |
| ATFF | 10.3 | 10.3 | 10.3 | 10.3 | 50,000 |
| ATIL | 46.79 | 47.5 | 46.94 | 47.2 | 17,000 |
| ATLH | 185.2 | 185.5 | 182.8 | 185.5 | 3,600 |
| ATRL | 200.15 | 202.5 | 198.5 | 199.22 | 454,900 |
| ATRL-CMAR | 201.41 | 0 | 0 | 200.24 | 0 |
| ATRL-CMAY | 206.07 | 0 | 0 | 204.84 | 0 |
| ATRL-MAR | 201.46 | 203.15 | 199.01 | 200.27 | 302,500 |
| BAFL | 18.59 | 18.74 | 18.41 | 18.44 | 440,000 |
| BAFL-CMAR | 18.71 | 0 | 0 | 18.53 | 0 |
| BAFL-CMAY | 19.14 | 0 | 0 | 18.96 | 0 |
| BAHL | 30.08 | 30.49 | 29.8 | 30.19 | 1,089,500 |
| BAHL-CMAR | 30.27 | 0 | 0 | 30.34 | 0 |
| BAHL-CMAY | 30.97 | 0 | 0 | 31.04 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 13.52 | 13.05 | 13.05 | 13.05 | 500 |
| BERG | 20.94 | 20.79 | 20.3 | 20.53 | 8,000 |
| BFMOD | 5 | 5.14 | 5.14 | 5.14 | 500 |
| BIPL | 7.02 | 7.2 | 6.98 | 7.06 | 161,000 |
| BOK | 6.3 | 6.4 | 6.06 | 6.3 | 20,000 |
| BOP | 8.33 | 8.4 | 8.23 | 8.26 | 187,500 |
| BRR | 3.4 | 3.45 | 3.35 | 3.45 | 161,000 |
| BWHL | 25 | 26 | 25.6 | 26 | 1,000 |
| BYCO | 12.17 | 12.35 | 12.12 | 12.14 | 662,500 |
| CENI | 12.75 | 12.53 | 12.53 | 12.53 | 25,000 |
| CEPB | 20.58 | 20.87 | 20.41 | 20.48 | 18,000 |
| CFL | 24.9 | 26.14 | 24.06 | 24.7 | 5,500 |
| CHBL | 2.4 | 2.54 | 2.41 | 2.54 | 27,500 |
| CHCC | 51.45 | 52.39 | 51.51 | 51.8 | 297,500 |
| CJPL | 1.59 | 1.61 | 1.6 | 1.6 | 1,000 |
| CLCPS | 0.81 | 0.94 | 0.8 | 0.8 | 16,000 |
| CLOV | 66.99 | 66 | 66 | 66 | 1,000 |
| CML | 4.1 | 4.22 | 4.1 | 4.17 | 53,000 |
| CPAL | 7.57 | 7.5 | 7.01 | 7.5 | 3,000 |
| CPL | 250.2 | 254 | 250 | 250 | 6,300 |
| CPMFI | 6.98 | 7.52 | 6.5 | 6.5 | 67,000 |
| CPPL | 28.03 | 28.7 | 28 | 28.28 | 22,000 |
| CRTM | 14.05 | 14.95 | 14.9 | 14.95 | 1,500 |
| CSAP | 33.3 | 33.48 | 33.48 | 33.48 | 500 |
| CSIL | 5.74 | 5.99 | 5.99 | 5.99 | 1,000 |
| CSM | 1.74 | 1.72 | 1.7 | 1.7 | 6,000 |
| CSUML | 5.7 | 6.1 | 5.75 | 5.84 | 153,000 |
| CWSM | 6.5 | 6.5 | 6.5 | 6.5 | 122,500 |
| CYAN | 51.98 | 52.5 | 51 | 51.83 | 40,500 |
| DAAG | 5.5 | 6.14 | 4.55 | 4.55 | 2,500 |
| DAWH | 51.54 | 51.74 | 49.71 | 50.03 | 2,557,000 |
| DBCI | 2.23 | 2.32 | 2.2 | 2.24 | 27,000 |
| DCH | 2.54 | 2.59 | 2.45 | 2.47 | 91,000 |
| DCL | 4.65 | 4.9 | 4.72 | 4.75 | 1,484,000 |
| DEL | 1.9 | 2.1 | 1.91 | 2.05 | 9,500 |
| DFML | 2.28 | 3.2 | 2.34 | 2.92 | 9,352,500 |
| DFSM | 3.26 | 3.74 | 3.4 | 3.52 | 687,500 |
| DGKC | 62.52 | 63.39 | 62.55 | 63.19 | 1,970,500 |
| DKTM | 6.75 | 7.45 | 7.45 | 7.45 | 500 |
| DLL | 53.84 | 53.5 | 52.81 | 53.02 | 2,500 |
| DMTM | 6.8 | 7.75 | 7.7 | 7.75 | 6,000 |
| DNCC | 5.3 | 5.5 | 5.39 | 5.5 | 34,000 |
| DOL | 5.45 | 5.8 | 5.5 | 5.62 | 806,500 |
| DREL | 379.798 | 362.6143 | 362.6143 | 362.6143 | 0 |
| DSFL | 1.98 | 2.44 | 2.04 | 2.27 | 7,100,500 |
| DSIL | 3.23 | 3.6 | 3.2 | 3.38 | 61,500 |
| DSL | 3.83 | 3.82 | 3.74 | 3.74 | 62,000 |
| DWAE | 2.9 | 3.2 | 2.95 | 3.04 | 40,500 |
| DWSM | 2.78 | 3.19 | 2.85 | 2.97 | 123,000 |
| ECOP | 5.01 | 5.25 | 5.1 | 5.25 | 1,500 |
| EFLTFC3 | 94.8214 | 0 | 0 | 94.8214 | 0 |
| EFOODS | 121.94 | 123.7 | 121.65 | 121.9 | 891,000 |
| EFUG | 87.98 | 87.75 | 87.5 | 87.5 | 2,000 |
| EFUL | 91 | 92 | 92 | 92 | 1,000 |
| ELSM | 56 | 54.05 | 53.71 | 54 | 11,000 |
| EMCO | 3.15 | 3.3 | 3.1 | 3.3 | 2,000 |
| ENGRO | 124.75 | 125.19 | 122.23 | 123.36 | 7,912,200 |
| ENGRO-CMAR | 125.53 | 0 | 0 | 123.99 | 0 |
| ENGRO-CMAY | 128.44 | 0 | 0 | 126.84 | 0 |
| ENGROTFC | 100.5142 | 101.5 | 101.5 | 100.5142 | 895 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 9.53 | 9.75 | 9.5 | 9.54 | 119,500 |
| ESBL | 3 | 3 | 3 | 3 | 500 |
| EWLA | 5.51 | 6.15 | 6.15 | 6.15 | 500 |
| EXIDE | 330 | 331.05 | 330 | 331.02 | 600 |
| FABL | 9 | 8.99 | 8.89 | 8.89 | 87,000 |
| FASM | 96.5 | 91.68 | 91.68 | 91.68 | 3,000 |
| FATIMA | 24.07 | 24.09 | 23.9 | 23.93 | 460,500 |
| FCCL | 7.96 | 8.1 | 7.95 | 8 | 2,790,000 |
| FCCL-CMAY | 8.2 | 0 | 0 | 8.23 | 0 |
| FCCL-MAR | 8 | 8.13 | 8.01 | 8.05 | 183,000 |
| FCSC | 4.1 | 4.4 | 3.9 | 4.32 | 56,500 |
| FDIBL | 1.7 | 1.71 | 1.7 | 1.7 | 12,500 |
| FDMF | 6.65 | 6.65 | 6.65 | 6.65 | 12,000 |
| FECM | 3.41 | 3.57 | 3.55 | 3.55 | 2,000 |
| FECTC | 33.03 | 33.65 | 32.65 | 33.03 | 48,500 |
| FEM | 2.9 | 3.1 | 2.95 | 3 | 183,000 |
| FEROZ | 79.01 | 78.5 | 78.5 | 78.5 | 1,000 |
| FFBL | 37.22 | 37.6 | 37.1 | 37.23 | 605,500 |
| FFBL-CMAR | 37.45 | 0 | 0 | 37.42 | 0 |
| FFBL-CMAY | 38.32 | 0 | 0 | 38.28 | 0 |
| FFC | 109.93 | 110.75 | 109.5 | 109.87 | 1,369,200 |
| FFC-CMAR | 110.62 | 0 | 0 | 110.43 | 0 |
| FFC-CMAY | 113.18 | 0 | 0 | 112.97 | 0 |
| FHAM | 8.7 | 8.88 | 8.7 | 8.7 | 70,500 |
| FHBM | 9.25 | 9.4 | 9.38 | 9.39 | 12,000 |
| FLYNG | 3.26 | 3.32 | 3.2 | 3.27 | 148,500 |
| FNEL | 2.4 | 2.4 | 2.27 | 2.27 | 13,500 |
| FPJM | 2.11 | 2.01 | 2 | 2.01 | 5,000 |
| FRCL | 4 | 4 | 3.99 | 3.99 | 2,000 |
| FTSM | 1.55 | 1.67 | 1.31 | 1.59 | 21,500 |
| FUDLM | 8.47 | 8 | 8 | 8 | 3,500 |
| FZCM | 113 | 113 | 113 | 113 | 2,500 |
| FZTM | 283.1 | 268.95 | 268.95 | 268.95 | 100 |
| GADT | 105.1 | 109.35 | 106.9 | 106.9 | 1,000 |
| GAMON | 2.54 | 3.3 | 3.28 | 3.29 | 2,500 |
| GASF | 6.29 | 6.49 | 6.05 | 6.11 | 169,500 |
| GATM | 20.99 | 20.5 | 20 | 20.49 | 15,500 |
| GGL | 24.69 | 25.45 | 24.8 | 24.92 | 97,500 |
| GHGL | 71 | 70.01 | 70 | 70 | 366,500 |
| GHNI | 14.75 | 15.1 | 14.7 | 14.7 | 20,500 |
| GHNL | 5.63 | 6 | 5.7 | 5.78 | 55,500 |
| GLAXO | 78.09 | 79 | 77 | 77.49 | 91,500 |
| GRAYS | 41.58 | 43.65 | 39.52 | 42.63 | 43,500 |
| GSPM | 5.11 | 5.35 | 5.06 | 5.08 | 1,500 |
| GTYR | 29.99 | 29.9 | 29.9 | 29.99 | 1,500 |
| GUTM | 11.51 | 10.75 | 10.75 | 10.75 | 500 |
| GWLC | 10.2 | 10 | 10 | 10 | 1,000 |
| HABSM | 21.78 | 21.8 | 21.75 | 21.75 | 11,500 |
| HADC | 2 | 2.18 | 2.14 | 2.14 | 3,000 |
| HAL | 22.5 | 22.9 | 22.45 | 22.45 | 7,000 |
| HBL | 113.25 | 114.1 | 112.86 | 113.11 | 111,000 |
| HCAR | 30.72 | 31.73 | 30.3 | 30.53 | 234,500 |
| HICL | 13.37 | 13.45 | 13.31 | 13.36 | 9,000 |
| HINO | 84 | 85.95 | 83 | 85.4 | 21,000 |
| HINOON | 58.3 | 58 | 55.39 | 55.93 | 8,000 |
| HIRAT | 12.95 | 12.5 | 12.5 | 12.5 | 3,000 |
| HMB | 16.03 | 16.02 | 15.81 | 16 | 24,000 |
| HMIM | 2.5 | 2.5 | 2.5 | 2.5 | 500 |
| HUBC | 52.63 | 52.94 | 52.26 | 52.51 | 166,500 |
| HUBC-CMAR | 52.96 | 0 | 0 | 52.78 | 0 |
| HUBC-CMAY | 54.19 | 0 | 0 | 53.99 | 0 |
| HUSS | 23.4444 | 24 | 24 | 24 | 500 |
| IBFL | 49.9 | 48.1 | 47.41 | 48.1 | 8,500 |
| IBLHL | 24.05 | 24.5 | 24.5 | 24.5 | 2,500 |
| ICI | 136.56 | 137.94 | 137 | 137.72 | 5,000 |
| ICIBL | 1.48 | 1.56 | 1.44 | 1.5 | 116,500 |
| IDRT | 10 | 10.15 | 10 | 10 | 1,500 |
| IDSM | 14.85 | 14.1 | 14.1 | 14.1 | 1,000 |
| IDYM | 477.66 | 477 | 454 | 470 | 1,300 |
| IFSL | 16 | 16.45 | 15.99 | 16.4 | 153,000 |
| IGIBL | 1.89 | 1.95 | 1.9 | 1.91 | 45,500 |
| IGIIL | 113 | 116 | 112.7 | 113.25 | 21,000 |
| INDU | 312.11 | 310 | 300 | 305.83 | 3,000 |
| INIL | 29.98 | 30.5 | 30.01 | 30.02 | 7,000 |
| ISL | 12.03 | 12.3 | 12.2 | 12.2 | 3,000 |
| ISTM | 15.82 | 16.32 | 16.32 | 16.32 | 500 |
| JDMT | 33.02 | 32.3 | 32 | 32 | 5,000 |
| JDWS | 86.94 | 88 | 88 | 88 | 1,000 |
| JGICL | 65.69 | 65.31 | 64 | 65.31 | 2,500 |
| JLICL | 90 | 92.45 | 92 | 92.45 | 129,000 |
| JPGL | 1.6 | 1.8 | 1.6 | 1.73 | 946,000 |
| JSBL | 4.86 | 4.99 | 4.9 | 4.93 | 148,000 |
| JSCL | 13.68 | 14.25 | 13.71 | 13.97 | 6,395,000 |
| JSGCL | 32.6 | 32.06 | 32.05 | 32.06 | 1,000 |
| JSGF | 8.7 | 9 | 8.55 | 8.6 | 53,500 |
| JSIL | 7.77 | 7.95 | 7.64 | 7.87 | 390,000 |
| JSVFL | 10.55 | 10.43 | 10.43 | 10.55 | 1,500 |
| KAPCO | 50 | 50.91 | 49.9 | 50.06 | 1,148,500 |
| KAPCO-CMAY | 54.57 | 0 | 0 | 51.47 | 0 |
| KASBB | 2 | 2 | 1.95 | 1.99 | 48,500 |
| KASBSL | 4.97 | 5.44 | 5 | 5.01 | 46,500 |
| KESC | 5.52 | 5.59 | 5.43 | 5.46 | 704,500 |
| KOHC | 76 | 79 | 74.3 | 77.8 | 339,500 |
| KOHE | 22.75 | 23 | 22.75 | 23 | 15,500 |
| KOHP | 2.5 | 2.65 | 2.65 | 2.65 | 5,000 |
| KOHS | 3.99 | 4.45 | 4.3 | 4.45 | 1,000 |
| KOHTM | 11.32 | 11.99 | 11.1 | 11.99 | 16,500 |
| KOIL | 2.65 | 2.66 | 2.55 | 2.6 | 18,000 |
| KOSM | 6.92 | 7.25 | 7.05 | 7.05 | 1,000 |
| KSBP | 63.25 | 65.5 | 62.5 | 65.5 | 2,000 |
| KSTM | 2.95 | 3.95 | 2.89 | 3.95 | 53,000 |
| KTML | 14.55 | 14.51 | 14.25 | 14.25 | 35,500 |
| LATM | 6 | 5.8 | 5.8 | 5.8 | 500 |
| LINDE | 157.05 | 156 | 156 | 157.05 | 100 |
| LOTPTA | 7.49 | 7.64 | 7.38 | 7.42 | 1,291,500 |
| LPCL | 6.2 | 6.33 | 6.11 | 6.16 | 3,173,000 |
| LUCK | 161.26 | 162 | 160.15 | 161.01 | 173,000 |
| LUCK-CMAR | 162.27 | 0 | 0 | 161.84 | 0 |
| LUCK-CMAY | 166.03 | 0 | 0 | 165.55 | 0 |
| MACFL | 26.16 | 26.5 | 26.25 | 26.5 | 8,500 |
| MARI | 96.54 | 96.55 | 95.57 | 95.97 | 17,000 |
| MBF | 11.4 | 11.43 | 11.42 | 11.43 | 8,000 |
| MCB | 191.99 | 197.95 | 194 | 194.95 | 87,800 |
| MCB-CMAR | 195.94 | 195.94 | 195.94 | 195.95 | 0 |
| MCB-CMAY | 200.48 | 200.48 | 200.48 | 200.45 | 0 |
| MEBL | 28.1 | 28 | 27.5 | 27.74 | 35,000 |
| MFFL | 300 | 292.05 | 292.05 | 300 | 800 |
| MIRKS | 37.8 | 36.98 | 36 | 36.98 | 8,500 |
| MLCF | 16.94 | 17.72 | 16.9 | 17.31 | 11,166,500 |
| MTIL | 1.79 | 2 | 1.79 | 2 | 55,000 |
| MTL | 510.21 | 514 | 506.25 | 506.64 | 2,800 |
| MUBT | 9.22 | 9.39 | 8.51 | 9.12 | 25,000 |
| MUREB | 152 | 154 | 152 | 152 | 1,600 |
| MWMP | 3 | 3.19 | 2.95 | 3 | 3,000 |
| NAGC | 51.5 | 49.5 | 49.5 | 49.5 | 500 |
| NATF | 309 | 318 | 315 | 315 | 19,500 |
| NBP | 52.96 | 53.19 | 52.62 | 52.71 | 980,000 |
| NCL | 44.15 | 44.5 | 43.15 | 43.93 | 186,500 |
| NCPL | 29.12 | 29.4 | 28.95 | 29 | 663,500 |
| NESTLE | 5250 | 5300 | 5000 | 5000 | 160 |
| NETSOL | 21.35 | 21.4 | 20.77 | 20.81 | 223,500 |
| NETSOL-MAR | 21.94 | 21.3 | 21.1 | 21.1 | 2,000 |
| NIB | 2.17 | 2.27 | 2.1 | 2.25 | 2,787,000 |
| NIBTFC | 99.9617 | 0 | 0 | 99.9985 | 0 |
| NICL | 3.09 | 3.2 | 3.09 | 3.11 | 289,500 |
| NML | 77.46 | 78.2 | 76.4 | 76.59 | 1,565,500 |
| NML-CMAR | 77.95 | 0 | 0 | 76.98 | 0 |
| NONS | 24.16 | 24.8 | 24.8 | 24.8 | 500 |
| NPL | 23.98 | 24.35 | 23.5 | 23.53 | 158,000 |
| NPSM | 18 | 17 | 17 | 17 | 0 |
| NRL | 223.22 | 222.5 | 219 | 219.35 | 12,200 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 198.03 | 198.99 | 196.5 | 197.32 | 118,500 |
| OLPL | 15.4 | 16 | 15.01 | 16 | 1,500 |
| OLSM | 3.5 | 3.25 | 3.25 | 3.25 | 80,500 |
| OTSU | 34 | 33.5 | 32.6 | 33 | 5,500 |
| PACE | 3.43 | 3.54 | 3.38 | 3.44 | 716,500 |
| PAEL | 8.19 | 8.42 | 8.2 | 8.33 | 54,500 |
| PAKD | 59 | 59.5 | 59 | 59.5 | 2,000 |
| PAKL | 3 | 3 | 3 | 3 | 7,000 |
| PAKRI | 23.56 | 23.8 | 23.2 | 23.55 | 82,500 |
| PASL | 2.64 | 2.77 | 2.62 | 2.7 | 451,000 |
| PEF | 9.48 | 9.39 | 9.19 | 9.24 | 7,500 |
| PGCL | 148.5 | 150.8 | 143 | 145.6 | 500 |
| PGF | 16.04 | 16.1 | 16 | 16.1 | 227,500 |
| PIAA | 6.43 | 6.88 | 6.46 | 6.81 | 7,105,000 |
| PICT | 175 | 177.7 | 175 | 177 | 2,200 |
| PIF | 7.21 | 7.29 | 7.24 | 7.27 | 267,000 |
| PIOC | 20.01 | 20.39 | 19.86 | 20.06 | 155,500 |
| PKGP | 19.34 | 19.84 | 19.22 | 19.72 | 277,500 |
| PKGS | 184.12 | 193.32 | 184 | 189.93 | 73,000 |
| PMI | 1.58 | 1.7 | 1.59 | 1.59 | 8,500 |
| PMPK | 214.82 | 223.99 | 215 | 221.44 | 5,200 |
| PMTFC6 | 99.5428 | 100 | 100 | 99.6414 | 9,400 |
| PNGRS | 2.5 | 2.8 | 2.74 | 2.75 | 12,500 |
| PNSC | 40.05 | 41.3 | 41 | 41.3 | 1,000 |
| POL | 458.02 | 459 | 453 | 453.97 | 165,800 |
| POL-CMAR | 460.9 | 0 | 0 | 456.3 | 0 |
| PPL | 174.82 | 175.49 | 173.5 | 173.8 | 179,100 |
| PPL-CMAR | 175.92 | 0 | 0 | 174.69 | 0 |
| PPP | 40.5 | 40.51 | 40.4 | 40.51 | 2,000 |
| PRET | 102.58 | 104 | 103.5 | 104 | 1,000 |
| PRL | 89.68 | 92.5 | 90 | 91.22 | 90,000 |
| PRWM | 29 | 29 | 29 | 29 | 1,000 |
| PSEL | 179.65 | 179 | 179 | 179.65 | 100 |
| PSMC | 105.06 | 104.95 | 103.7 | 104 | 7,000 |
| PSO | 202.37 | 207.68 | 203.55 | 205.28 | 658,600 |
| PSO-CMAR | 205.73 | 205.73 | 205.73 | 206.33 | 0 |
| PSYL | 13 | 13.5 | 13.5 | 13.5 | 500 |
| PTC | 20.45 | 20.46 | 20.11 | 20.21 | 6,174,500 |
| QUET | 33.75 | 33.6 | 33.6 | 33.6 | 0 |
| QUICE | 7.63 | 7.8 | 7.61 | 7.69 | 130,000 |
| RAVT | 2.3 | 2.22 | 2.2 | 2.2 | 19,500 |
| RCML | 52.07 | 51.9584 | 51.9584 | 51.9584 | 0 |
| REDCO | 3.3 | 3.5 | 3.3 | 3.3 | 11,000 |
| RICL | 9.42 | 9.75 | 9.25 | 9.7 | 14,500 |
| SAIF | 17.9 | 18.48 | 17.12 | 17.86 | 208,000 |
| SAPL | 390 | 380 | 380 | 380 | 1,000 |
| SAPT | 219.25 | 230.21 | 218 | 230.21 | 2,800 |
| SARC | 6.4 | 7.14 | 6.5 | 7.14 | 12,000 |
| SBL | 2.21 | 2.48 | 2.25 | 2.39 | 82,000 |
| SCBPL | 13.4 | 13.5 | 13.26 | 13.38 | 34,000 |
| SCLL | 6.4 | 7.4 | 6.1 | 7.4 | 19,000 |
| SCM | 12 | 12.5 | 12 | 12.5 | 100,500 |
| SEARL | 56.07 | 58.5 | 55.65 | 56.45 | 214,500 |
| SEPCO | 1.3 | 1.38 | 1.32 | 1.35 | 100,500 |
| SEPL | 53 | 52.5 | 52.3 | 52.5 | 1,000 |
| SFL | 171.83 | 180.25 | 179.75 | 180.25 | 500 |
| SFLL | 31.57 | 33.14 | 33.14 | 33.14 | 0 |
| SGML | 14.1 | 14.7 | 14.5 | 14.5 | 102,500 |
| SGMLPS | 7.32 | 7.51 | 7.51 | 7.51 | 1,000 |
| SGPL | 2.4 | 2.47 | 2.35 | 2.4 | 6,500 |
| SHEL | 118.2 | 119.5 | 118 | 118.25 | 17,000 |
| SHEZ | 432.91 | 425 | 420 | 420 | 200 |
| SHSML | 26.04 | 26.7 | 26 | 26.4 | 2,000 |
| SIBL | 3.19 | 3.3 | 2.26 | 2.26 | 11,500 |
| SILK | 2.03 | 2.1 | 2.03 | 2.03 | 521,500 |
| SING | 19.63 | 19.95 | 19.95 | 19.95 | 500 |
| SITC | 191.75 | 195 | 191 | 191.05 | 6,200 |
| SKFL | 9.74 | 9.8 | 8.8 | 8.95 | 24,500 |
| SLCL | 3 | 3 | 3 | 3 | 4,500 |
| SLYT | 27.52 | 28.47 | 27 | 27.01 | 19,500 |
| SMBL | 2.54 | 2.59 | 2.5 | 2.55 | 133,500 |
| SMTM | 5.1 | 5.24 | 5.24 | 5.24 | 500 |
| SNBL | 6.28 | 6.3 | 6.25 | 6.29 | 55,000 |
| SNGP | 18.1 | 18.25 | 17.75 | 17.82 | 444,000 |
| SPL | 12.44 | 13.24 | 12.5 | 13 | 1,083,000 |
| SPLC | 2.58 | 2.59 | 2.49 | 2.59 | 19,000 |
| SRVI | 164.5 | 163.13 | 163 | 163.09 | 400 |
| SSGC | 16.26 | 16.34 | 15.93 | 15.97 | 179,500 |
| SSML | 8 | 8.25 | 7.85 | 7.89 | 21,500 |
| STCL | 8.24 | 8.39 | 8.39 | 8.39 | 1,500 |
| STJT | 31 | 31.5 | 31.5 | 31.5 | 500 |
| SURC | 63.51 | 65.4 | 65.4 | 65.4 | 500 |
| SUTM | 260 | 268 | 268 | 268 | 500 |
| TCLTC | 34.76 | 34.5 | 34.5 | 34.5 | 1,000 |
| TDIL | 9.4 | 9.9 | 9.37 | 9.65 | 8,000 |
| TELE | 5.96 | 6.47 | 5.9 | 6.33 | 12,485,500 |
| TGL | 17.55 | 17.72 | 17.3 | 17.67 | 47,000 |
| THALL | 97.5 | 99.95 | 97.5 | 98.13 | 45,000 |
| TICL | 42.75 | 40.62 | 40.62 | 40.62 | 0 |
| TPL | 6.69 | 6.85 | 6.7 | 6.76 | 4,500 |
| TREET | 56.1 | 56.5 | 56.21 | 56.5 | 2,000 |
| TREI | 1.77 | 1.87 | 1.8 | 1.8 | 1,500 |
| TRG | 6.13 | 7.01 | 6.11 | 6.93 | 9,296,500 |
| TRIBL | 2.2 | 2.3 | 2.15 | 2.3 | 4,500 |
| TRIPF | 182.77 | 187 | 178.9 | 181.5 | 10,800 |
| TSMF | 4.35 | 4.93 | 4.38 | 4.75 | 18,000 |
| TSPL | 1.39 | 1.47 | 1.41 | 1.47 | 29,500 |
| UBL | 88.36 | 89.8 | 88 | 88.97 | 165,000 |
| UBL-CMAR | 88.92 | 0 | 0 | 89.43 | 0 |
| UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
| UBLTFC4 | 102.15 | 0 | 0 | 102.15 | 0 |
| UCAPM | 2.77 | 2.79 | 2.49 | 2.5 | 103,000 |
| ULEVER | 10701 | 10700 | 10700 | 10700 | 20 |
| UNIC | 9.7 | 10 | 10 | 10 | 500 |
| UVIC | 4.01 | 4.23 | 4.03 | 4.23 | 2,500 |
| WTCL | 2.88 | 3.04 | 2.87 | 2.92 | 1,176,000 |
| WTL | 2.91 | 3 | 2.89 | 2.99 | 779,000 |
| YOUW | 3.29 | 3.18 | 2.95 | 3.18 | 67,500 |
| ZTL | 4.9 | 5 | 5 | 5 | 500 |
| Total Turnover | 128,559,175 |
KSE EOD Daily Share Price Data - 14/03/2013
No comments:
Post a Comment