| For: March 21, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 6.18 | 6.25 | 6 | 6.14 | 82,500 |
| AATM | 4.35 | 3.35 | 3.35 | 3.35 | 2,500 |
| ABL | 59.47 | 60 | 59 | 59.75 | 29,000 |
| ACPL | 107.37 | 109.25 | 106.32 | 108.11 | 174,500 |
| ADAMS | 23.1 | 23.5 | 23 | 23 | 3,500 |
| ADOS | 32.81 | 34.45 | 33 | 34.45 | 536,500 |
| AGIC | 19.26 | 19.25 | 18.3 | 18.48 | 11,500 |
| AGIL | 75 | 75 | 75 | 75 | 10,500 |
| AGL | 12.15 | 12.25 | 11.75 | 11.85 | 77,000 |
| AGSML | 6.77 | 7.59 | 6 | 6.6 | 10,500 |
| AGTL | 215 | 213.51 | 213.15 | 213.5 | 4,000 |
| AHCL | 24.4 | 24.75 | 24.22 | 24.52 | 384,500 |
| AHCL-CMAR | 24.49 | 0 | 0 | 24.58 | 0 |
| AHCL-CMAY | 25.06 | 0 | 0 | 25.15 | 0 |
| AHCL-MAR | 24.56 | 24.6 | 24.5 | 24.5 | 15,500 |
| AHI | 13.97 | 14.49 | 14.49 | 14.49 | 500 |
| AHL | 33.91 | 34.15 | 33.7 | 33.85 | 52,500 |
| AICL | 72.58 | 75.01 | 72.51 | 73.54 | 1,512,500 |
| AICL-CMAR | 72.85 | 0 | 0 | 73.73 | 0 |
| AICL-CMAY | 74.53 | 0 | 0 | 75.44 | 0 |
| AICL-MAR | 72.77 | 75.1 | 72.51 | 73.64 | 638,500 |
| AKBL | 18.13 | 18.5 | 18.1 | 18.38 | 472,500 |
| AKBL-CMAR | 18.2 | 0 | 0 | 18.43 | 0 |
| AKBL-CMAY | 18.62 | 0 | 0 | 18.85 | 0 |
| AKGL | 12.5 | 12.99 | 12.99 | 12.99 | 1,000 |
| AKZO | 116.94 | 122 | 117 | 119.37 | 73,400 |
| AMTEX | 2.55 | 2.66 | 2.52 | 2.59 | 243,500 |
| ANL | 6.83 | 7.18 | 6.83 | 7.02 | 3,083,500 |
| APL | 482 | 485 | 482 | 482.02 | 3,100 |
| ASHT | 15.5 | 16.5 | 16.2 | 16.5 | 6,500 |
| ASL | 8.6 | 8.75 | 8.5 | 8.65 | 12,000 |
| ASLPS | 8.24 | 8.29 | 7.26 | 8.29 | 2,500 |
| ATBA | 260.25 | 264 | 262 | 263.84 | 6,200 |
| ATIL | 47.21 | 47.98 | 47.3 | 47.4 | 17,000 |
| ATLH | 186 | 188.99 | 187 | 188 | 300 |
| ATRL | 197.84 | 201.25 | 197.51 | 198.84 | 1,464,100 |
| ATRL-CMAR | 198.57 | 0 | 0 | 199.35 | 0 |
| ATRL-CMAY | 203.16 | 0 | 0 | 203.97 | 0 |
| ATRL-MAR | 198.69 | 201.75 | 199 | 199.44 | 358,500 |
| BAFL | 15.47 | 15.79 | 15.27 | 15.54 | 3,884,000 |
| BAFL-CMAR | 17.53 | 0 | 0 | 15.58 | 0 |
| BAFL-CMAY | 17.94 | 0 | 0 | 15.94 | 0 |
| BAFS | 34 | 33.995 | 33.995 | 33.995 | 0 |
| BAHL | 26.55 | 26.99 | 26.43 | 26.76 | 270,000 |
| BAHL-CMAR | 26.65 | 0 | 0 | 26.83 | 0 |
| BAHL-CMAY | 27.26 | 0 | 0 | 27.45 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BATA | 1300 | 1300 | 1300 | 1300 | 100 |
| BCML | 32.5 | 33.5 | 33.5 | 33.5 | 1,000 |
| BERG | 21 | 22.05 | 21 | 21.35 | 33,500 |
| BGL | 6 | 5.99 | 5.6 | 5.99 | 2,500 |
| BHAT | 303.01 | 318.16 | 310 | 318.16 | 700 |
| BIPL | 6.4 | 6.6 | 6.31 | 6.36 | 841,000 |
| BOK | 5.93 | 6.05 | 5.96 | 6 | 15,000 |
| BOP | 8.21 | 8.3 | 8.15 | 8.18 | 723,000 |
| BPL | 38.05 | 37.98 | 37.25 | 37.25 | 7,500 |
| BROT | 3 | 2.96 | 2.95 | 2.95 | 6,000 |
| BRR | 3.39 | 3.3 | 3.3 | 3.3 | 1,000 |
| BTL | 116.5 | 122.32 | 122 | 122.32 | 5,000 |
| BYCO | 12.17 | 12.34 | 12.1 | 12.15 | 1,234,000 |
| CCM | 32 | 32.3645 | 32.3645 | 32.3645 | 0 |
| CENI | 12.7 | 12.8 | 12.8 | 12.8 | 9,500 |
| CEPB | 20.17 | 20.05 | 19.49 | 19.74 | 186,500 |
| CFL | 25.01 | 26.2 | 25 | 25.01 | 3,000 |
| CHAS | 8.63 | 8.85 | 8.65 | 8.85 | 10,000 |
| CHBL | 2.45 | 2.45 | 2.4 | 2.4 | 41,000 |
| CHCC | 52.41 | 54.7 | 52.55 | 53.52 | 1,468,000 |
| CLCPS | 0.99 | 1 | 0.9 | 0.98 | 28,000 |
| CLOV | 64 | 64 | 62.9 | 64 | 1,500 |
| CML | 4.29 | 4.5 | 4.29 | 4.43 | 357,000 |
| COLG | 1740.4 | 1750.45 | 1699 | 1750 | 650 |
| CPAL | 7.65 | 7.4 | 7.35 | 7.35 | 1,500 |
| CPL | 223.2 | 229 | 222 | 224.1 | 3,400 |
| CPPL | 28.9 | 29 | 28.65 | 29 | 57,000 |
| CSAP | 34.19 | 35.35 | 33.1 | 34.38 | 111,500 |
| CSM | 1.8 | 1.89 | 1.63 | 1.75 | 103,500 |
| CSUML | 5.94 | 6.1 | 5.95 | 5.98 | 6,000 |
| CYAN | 49 | 50.36 | 49.5 | 49.5 | 1,000 |
| DAWH | 48.4 | 50.47 | 48.45 | 49.89 | 1,413,500 |
| DBCI | 2.34 | 2.37 | 2.35 | 2.35 | 24,000 |
| DCH | 2.61 | 2.75 | 2.63 | 2.71 | 36,000 |
| DCL | 4.91 | 5.05 | 4.85 | 4.93 | 1,797,000 |
| DCM | 2.7 | 2.4 | 2.4 | 2.4 | 3,000 |
| DEL | 2.11 | 2.1 | 1.95 | 2 | 57,000 |
| DFML | 3.35 | 3.5 | 3.2 | 3.24 | 1,170,500 |
| DFSM | 3.45 | 3.5 | 3.4 | 3.4 | 382,000 |
| DGKC | 67.61 | 69.75 | 67.61 | 68.96 | 7,125,500 |
| DINT | 52.9 | 54 | 54 | 54 | 500 |
| DLL | 56.47 | 57.5 | 53.8 | 54.18 | 108,500 |
| DNCC | 5.42 | 5.02 | 5 | 5 | 18,000 |
| DOL | 5.6 | 5.94 | 5.67 | 5.8 | 1,217,500 |
| DSFL | 2.21 | 2.3 | 2.2 | 2.22 | 308,500 |
| DSIL | 3.31 | 3.5 | 3.35 | 3.37 | 41,500 |
| DSL | 3.85 | 3.9 | 3.6 | 3.82 | 15,000 |
| DWAE | 2.7 | 2.56 | 2.55 | 2.55 | 5,500 |
| DWSM | 3.01 | 3.14 | 2.95 | 2.95 | 73,500 |
| DYNO | 24.01 | 24.5 | 24 | 24.48 | 9,500 |
| ECOP | 5 | 5.2 | 4.8 | 5.2 | 13,000 |
| EFLTFC3 | 94.8214 | 0 | 0 | 94.8214 | 0 |
| EFLTFC4 | 89 | 99.95 | 99.95 | 89 | 5,000 |
| EFOODS | 124.8 | 129.35 | 124.9 | 127.61 | 4,827,000 |
| EFUG | 88.47 | 88.75 | 88.5 | 88.5 | 2,000 |
| EFUL | 94.05 | 95.5 | 94 | 94.1 | 6,000 |
| ELSM | 54 | 54 | 53 | 53 | 12,000 |
| EMCO | 3.11 | 3.34 | 3.29 | 3.31 | 158,000 |
| ENGRO | 126.61 | 132.23 | 126.01 | 131.2 | 13,710,200 |
| ENGRO-CMAR | 127.08 | 0 | 0 | 131.54 | 0 |
| ENGRO-CMAY | 130.02 | 0 | 0 | 134.59 | 0 |
| ENGROTFC | 100.5142 | 98.05 | 98.05 | 100.3683 | 1,400 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 10.06 | 10.65 | 10.2 | 10.42 | 1,959,500 |
| ESBL | 2.6 | 2.7 | 2.61 | 2.61 | 13,500 |
| EWLA | 5.9 | 5.7 | 5.26 | 5.7 | 4,000 |
| EXIDE | 356.41 | 359.99 | 358 | 359.36 | 800 |
| FABL | 8.62 | 8.96 | 8.65 | 8.82 | 105,000 |
| FANM | 4.25 | 4.26 | 4.25 | 4.25 | 3,500 |
| FASM | 98.49 | 103.41 | 99.99 | 100.5 | 20,000 |
| FATIMA | 22 | 22.8 | 22.22 | 22.51 | 1,669,500 |
| FCCL | 8.22 | 8.63 | 8.3 | 8.4 | 34,603,000 |
| FCCL-CMAY | 8.44 | 0 | 0 | 8.62 | 0 |
| FCCL-MAR | 8.25 | 8.6 | 8.32 | 8.43 | 1,492,000 |
| FCIBL | 2.63 | 2.41 | 2.41 | 2.41 | 500 |
| FCSC | 4.08 | 4.17 | 3.98 | 4.05 | 83,000 |
| FDIBL | 1.88 | 1.8 | 1.71 | 1.8 | 19,000 |
| FDMF | 6.65 | 6.7 | 6.63 | 6.7 | 291,500 |
| FECM | 3.38 | 3.55 | 3.36 | 3.36 | 1,500 |
| FECTC | 34.97 | 36 | 34.9 | 35.55 | 212,500 |
| FEM | 3 | 3.17 | 3 | 3.17 | 17,500 |
| FEROZ | 78.99 | 78 | 78 | 78 | 2,500 |
| FFBL | 36.9 | 37.1 | 36.91 | 37.04 | 325,000 |
| FFBL-CMAR | 37.04 | 0 | 0 | 37.14 | 0 |
| FFBL-CMAY | 37.89 | 0 | 0 | 38 | 0 |
| FFC | 107.94 | 108.7 | 107.85 | 107.92 | 1,473,500 |
| FFC-CMAR | 108.34 | 0 | 0 | 108.2 | 0 |
| FFC-CMAY | 110.84 | 0 | 0 | 110.71 | 0 |
| FFLM | 2.4 | 2.31 | 2.3 | 2.3 | 2,500 |
| FHAM | 8.7 | 8.8 | 8.7 | 8.7 | 79,500 |
| FHBM | 9.15 | 9.35 | 9 | 9.28 | 47,000 |
| FIL | 8.5 | 9.5 | 9.5 | 9.5 | 500 |
| FLYNG | 3.31 | 3.5 | 3.3 | 3.34 | 171,000 |
| FNBM | 5.7 | 5.85 | 5.83 | 5.85 | 20,000 |
| FNEL | 2.33 | 2.3 | 2.11 | 2.25 | 40,000 |
| FPJM | 2.1 | 2.18 | 2.05 | 2.05 | 2,500 |
| FRCL | 3.9 | 4.3 | 3.8 | 4.3 | 24,500 |
| FRSM | 25 | 24.01 | 24.01 | 25 | 1,000 |
| FSWL | 12.9 | 12.9 | 12.9 | 12.9 | 2,000 |
| FTSM | 1.57 | 1.6 | 1.6 | 1.57 | 1,000 |
| GADT | 110 | 111.99 | 110 | 111 | 8,000 |
| GAMON | 3.51 | 3.5 | 3.5 | 3.5 | 10,000 |
| GASF | 5.93 | 6.14 | 5.95 | 6 | 178,000 |
| GATM | 20.5 | 20.95 | 19.7 | 19.7 | 1,500 |
| GGL | 25.41 | 26 | 25.6 | 25.6 | 35,000 |
| GHGL | 69 | 69.5 | 69.26 | 69.5 | 2,500 |
| GHNI | 14.58 | 15.58 | 14.5 | 15.58 | 60,000 |
| GHNL | 6.36 | 6.5 | 6.15 | 6.23 | 79,500 |
| GLAXO | 78.22 | 79 | 78.02 | 78.23 | 30,000 |
| GTYR | 27.8 | 28.01 | 26.75 | 27.02 | 325,000 |
| GUSM | 4.5 | 4.55 | 4.5 | 4.55 | 3,500 |
| GVGL | 24.13 | 25.33 | 25.33 | 25.33 | 36,500 |
| GWLC | 10.5 | 10.6 | 10.3 | 10.41 | 13,000 |
| HABSM | 21.25 | 21.7 | 20.85 | 21.07 | 123,000 |
| HADC | 1.94 | 1.95 | 1.95 | 1.95 | 1,000 |
| HAL | 22.52 | 23.2 | 22.9 | 23.01 | 2,000 |
| HBL | 95.98 | 96.75 | 96 | 96.3 | 15,200 |
| HCAR | 31.09 | 31.9 | 31 | 31.1 | 162,500 |
| HICL | 13.1 | 13.25 | 13.05 | 13.11 | 23,000 |
| HINO | 89.9 | 85.45 | 85.41 | 85.41 | 1,000 |
| HINOON | 49.65 | 50.6 | 49.75 | 49.8 | 5,000 |
| HIRAT | 13.96 | 14.45 | 13.52 | 14.3 | 14,500 |
| HMB | 15.37 | 15.41 | 15.4 | 15.41 | 3,000 |
| HMIM | 3 | 3.94 | 2.94 | 3.94 | 6,000 |
| HSPI | 18.31 | 19 | 18.99 | 19 | 1,000 |
| HUBC | 53.16 | 53.95 | 53.1 | 53.45 | 4,170,500 |
| HUBC-CMAR | 53.36 | 0 | 0 | 53.59 | 0 |
| HUBC-CMAY | 54.59 | 0 | 0 | 54.83 | 0 |
| HUSS | 23.5 | 23.3164 | 23.3164 | 23.3164 | 0 |
| HWQS | 10.8589 | 10.8469 | 10.8469 | 10.8469 | 0 |
| IBFL | 47.7 | 47.7 | 47.1 | 47.7 | 2,500 |
| IBLHL | 26 | 26.8 | 26.4 | 26.8 | 6,500 |
| ICI | 136.38 | 137.98 | 135.9 | 137.75 | 4,700 |
| ICIBL | 1.56 | 1.67 | 1.51 | 1.53 | 123,000 |
| IDSM | 14.1 | 13.1 | 13.1 | 13.1 | 1,000 |
| IDYM | 423.15 | 443.98 | 425 | 437 | 500 |
| IFSL | 16 | 15.99 | 15.25 | 15.75 | 22,500 |
| IGIBL | 2 | 2.1 | 1.98 | 1.99 | 58,500 |
| IGIIL | 104.5 | 104.5 | 102 | 102.69 | 13,000 |
| INIL | 30.51 | 30.78 | 30.5 | 30.6 | 8,500 |
| ISL | 12.43 | 12.54 | 12.54 | 12.54 | 500 |
| ISTM | 16.5 | 17.25 | 17.25 | 17.25 | 500 |
| JDMT | 33.5 | 35 | 34.7 | 35 | 3,000 |
| JDWS | 89.76 | 88.75 | 86 | 88.75 | 2,900 |
| JLICL | 91 | 94.5 | 93.5 | 94 | 14,000 |
| JOPP | 8.5 | 8.75 | 8.65 | 8.65 | 2,500 |
| JPGL | 1.69 | 1.74 | 1.64 | 1.7 | 78,500 |
| JSBL | 4.89 | 4.95 | 4.8 | 4.88 | 538,500 |
| JSCL | 14.13 | 14.66 | 14.2 | 14.36 | 8,451,500 |
| JSGCL | 34.4 | 34.75 | 34.4 | 34.4 | 12,500 |
| JSGF | 8.65 | 8.77 | 8.4 | 8.5 | 30,000 |
| JSIL | 8.12 | 8.48 | 8.15 | 8.37 | 672,000 |
| JSVFL | 10.45 | 11 | 10.7 | 10.78 | 15,000 |
| KAPCO | 51.07 | 53 | 51.07 | 52.64 | 419,500 |
| KAPCO-CMAY | 52.44 | 0 | 0 | 54 | 0 |
| KASBB | 1.9 | 2 | 1.95 | 1.97 | 96,000 |
| KASBM | 5 | 4.8 | 4.8 | 4.8 | 7,000 |
| KASBSL | 5.54 | 5.72 | 5.6 | 5.67 | 28,500 |
| KESC | 5.52 | 5.94 | 5.55 | 5.79 | 2,805,500 |
| KHTC | 123 | 129.15 | 127.99 | 129.15 | 1,500 |
| KML | 16.15 | 16.6 | 16 | 16.1 | 8,000 |
| KOHC | 77.71 | 79 | 78.1 | 78.6 | 52,500 |
| KOHE | 24.1 | 25.1 | 24.31 | 24.84 | 112,500 |
| KOHP | 2.7 | 2.6 | 2.53 | 2.57 | 2,000 |
| KOHS | 4.45 | 5.45 | 4.5 | 5.45 | 172,000 |
| KOHTM | 11.83 | 12.75 | 10.85 | 11.16 | 129,000 |
| KOIL | 2.58 | 2.7 | 2.62 | 2.62 | 38,500 |
| KOSM | 7.2 | 7.6 | 7.35 | 7.6 | 15,500 |
| KSBP | 63.36 | 66.52 | 66.25 | 66.52 | 35,000 |
| KTML | 14.68 | 15.5 | 14.76 | 15.29 | 23,500 |
| LEUL | 2.52 | 3.39 | 2.75 | 3.39 | 1,500 |
| LINDE | 156 | 156 | 156 | 156 | 6,000 |
| LOTPTA | 7.56 | 7.71 | 7.54 | 7.56 | 3,903,500 |
| LPCL | 6.59 | 6.8 | 6.45 | 6.54 | 15,289,000 |
| LUCK | 167.73 | 170.9 | 167.95 | 169.02 | 2,135,100 |
| LUCK-CMAR | 168.35 | 0 | 0 | 169.46 | 0 |
| LUCK-CMAY | 172.24 | 0 | 0 | 173.38 | 0 |
| MACFL | 26.97 | 27.29 | 26.85 | 26.85 | 23,000 |
| MARI | 95.2 | 97 | 95.26 | 95.96 | 51,500 |
| MCB | 190.43 | 192.5 | 187 | 188.58 | 302,700 |
| MCB-CMAR | 191.13 | 0 | 0 | 189.07 | 0 |
| MCB-CMAY | 195.55 | 0 | 0 | 193.45 | 0 |
| MDTL | 4.5 | 5.19 | 4.63 | 5.09 | 16,000 |
| MEBL | 25.25 | 25.49 | 25.25 | 25.49 | 1,000 |
| MFTM | 2.9 | 3 | 3 | 3 | 4,000 |
| MLCF | 17.7 | 18.09 | 17.75 | 17.78 | 5,553,500 |
| MODAM | 1.3 | 1.32 | 1.3 | 1.3 | 9,500 |
| MQTM | 20.23 | 21.07 | 20 | 20 | 24,000 |
| MSOT | 26 | 25.5 | 25.5 | 25.5 | 500 |
| MTIL | 2 | 2 | 2 | 2 | 1,000 |
| MTL | 507 | 516 | 509 | 512.37 | 9,000 |
| MUBT | 8.34 | 8.4 | 7.34 | 7.34 | 204,500 |
| MUREB | 152.17 | 152.2 | 152.2 | 152.2 | 500 |
| MWMP | 2.67 | 2.89 | 2.67 | 2.89 | 3,500 |
| NATF | 303 | 304 | 300 | 300 | 19,300 |
| NBF | 4.99 | 5.07 | 5.07 | 5.07 | 0 |
| NBP | 38.92 | 40.49 | 39.66 | 39.89 | 4,082,500 |
| NCL | 47.29 | 49.35 | 47.4 | 48.83 | 3,621,500 |
| NCPL | 29.89 | 30.4 | 29.53 | 29.74 | 644,000 |
| NETSOL | 21 | 21.5 | 21.13 | 21.25 | 389,000 |
| NETSOL-MAR | 21.05 | 21.31 | 21.25 | 21.25 | 1,500 |
| NEXT | 4.7 | 4.9 | 4.7 | 4.9 | 26,000 |
| NIB | 2.21 | 2.28 | 2.21 | 2.25 | 1,963,000 |
| NIBTFC | 99.9981 | 0 | 0 | 99.9981 | 0 |
| NICL | 3.07 | 3.35 | 3.1 | 3.27 | 975,000 |
| NML | 82.24 | 84.19 | 81.98 | 83.14 | 6,559,000 |
| NML-CMAR | 82.54 | 0 | 0 | 83.35 | 0 |
| NONS | 26.6 | 26.16 | 26.15 | 26.15 | 1,000 |
| NOPKNV | 37.05 | 35.2 | 35.2 | 35.2 | 1,500 |
| NPL | 23.23 | 24.39 | 23.4 | 24.39 | 1,193,500 |
| NRL | 215.29 | 218.49 | 215.5 | 215.96 | 26,800 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 200.07 | 205 | 200.95 | 203.81 | 1,180,500 |
| OLSM | 3.35 | 3.45 | 3.05 | 3.45 | 8,000 |
| PACE | 3.44 | 3.78 | 3.47 | 3.59 | 3,662,000 |
| PAEL | 8.44 | 8.65 | 8.39 | 8.41 | 237,500 |
| PAKL | 3 | 4 | 2.5 | 3.2 | 45,000 |
| PAKRI | 23.82 | 24.75 | 23.9 | 24.62 | 193,000 |
| PAKT | 77.26 | 80 | 79.9 | 79.99 | 1,500 |
| PASL | 2.69 | 2.78 | 2.6 | 2.61 | 280,000 |
| PASM | 6.71 | 6.7 | 6.7 | 6.7 | 1,000 |
| PCAL | 43.67 | 45 | 44 | 45 | 1,500 |
| PEF | 9.15 | 9.5 | 9.45 | 9.49 | 82,500 |
| PGCL | 145 | 151 | 145 | 146.78 | 9,300 |
| PGF | 16.2 | 16.25 | 16.17 | 16.25 | 86,000 |
| PIAA | 6.25 | 6.74 | 6.31 | 6.39 | 1,667,000 |
| PICT | 197.9 | 199.9 | 195.1 | 197.95 | 3,300 |
| PIF | 7.29 | 7.31 | 7.17 | 7.24 | 114,000 |
| PIL | 6.51 | 6.13 | 6.13 | 6.13 | 500 |
| PINL | 8.35 | 8 | 7.52 | 7.71 | 10,500 |
| PIOC | 21.16 | 22.21 | 21.4 | 22.21 | 1,122,500 |
| PKGP | 19.52 | 20.52 | 19.52 | 20.52 | 637,500 |
| PKGS | 177 | 185.85 | 175.17 | 185.85 | 81,000 |
| PMI | 1.6 | 1.6 | 1.56 | 1.6 | 21,500 |
| PMPK | 265.25 | 276 | 265 | 270 | 14,300 |
| PMTFC6 | 99.8071 | 0 | 0 | 99.8071 | 0 |
| PNGRS | 2.9 | 3 | 2.75 | 3 | 1,000 |
| PNSC | 39.52 | 40.25 | 39.5 | 40.08 | 15,000 |
| POL | 453.38 | 458 | 453 | 456.38 | 75,700 |
| POL-CMAR | 455.05 | 0 | 0 | 457.56 | 0 |
| POML | 45 | 45.05 | 45.05 | 45.05 | 0 |
| PPL | 174.43 | 175.6 | 173.57 | 174.98 | 567,100 |
| PPL-CMAR | 175.07 | 0 | 0 | 175.43 | 0 |
| PPP | 39.3 | 39.69 | 39.69 | 39.69 | 3,000 |
| PPVC | 4.01 | 4.75 | 4.75 | 4.01 | 500 |
| PRL | 89.21 | 93.67 | 89 | 92.89 | 339,500 |
| PSEL | 179.65 | 187.9 | 187.7 | 187.9 | 400 |
| PSMC | 106.1 | 108.74 | 100.8 | 100.8 | 110,000 |
| PSO | 204.66 | 207.49 | 203.9 | 205.37 | 1,677,300 |
| PSO-CMAR | 205.41 | 0 | 0 | 205.9 | 0 |
| PSYL | 16.5 | 17.5 | 17.49 | 17.5 | 1,500 |
| PTC | 19.65 | 20.12 | 19.49 | 19.71 | 7,995,000 |
| QUICE | 7.95 | 8.65 | 7.95 | 8.4 | 1,338,000 |
| RAVT | 2.35 | 2.4 | 2.35 | 2.35 | 17,000 |
| RCML | 45.8 | 43.7 | 43.51 | 43.51 | 5,000 |
| REDCO | 3.35 | 3.5 | 3 | 3.34 | 32,000 |
| REWM | 23.34 | 22.5 | 22.3 | 22.3 | 7,000 |
| RICL | 9.75 | 9.9 | 9 | 9.23 | 72,000 |
| RUPL | 22.55 | 22 | 21.55 | 21.55 | 2,500 |
| SAIF | 18.23 | 19.15 | 18.12 | 18.69 | 279,000 |
| SANSM | 15.9 | 16.9 | 16.9 | 16.9 | 11,000 |
| SAPT | 241.71 | 253.79 | 250 | 253.79 | 800 |
| SARC | 7 | 7 | 6.75 | 6.75 | 5,000 |
| SASML | 10.5 | 10.1 | 10.1 | 10.1 | 1,000 |
| SAZEW | 18.38 | 18.22 | 17.99 | 18.22 | 3,000 |
| SBL | 2.38 | 2.4 | 2.31 | 2.37 | 232,000 |
| SCBPL | 12.5 | 13 | 12.65 | 12.68 | 41,500 |
| SCLL | 6.06 | 6.49 | 5.6 | 6.35 | 10,500 |
| SCM | 12 | 12.05 | 12 | 12.03 | 43,500 |
| SEARL | 58.54 | 59.5 | 58.25 | 58.36 | 201,000 |
| SEL | 26.51 | 26.99 | 26.2 | 26.99 | 1,000 |
| SEPCO | 1.36 | 1.47 | 1.38 | 1.4 | 225,000 |
| SEPL | 52.88 | 52.35 | 52.25 | 52.25 | 2,000 |
| SFLL | 36.14 | 37.94 | 37.94 | 37.94 | 0 |
| SGML | 16.11 | 16.25 | 15.9 | 15.9 | 8,000 |
| SGPL | 2.5 | 2.89 | 2.5 | 2.82 | 13,000 |
| SHCI | 3.18 | 3.53 | 3.25 | 3.3 | 15,000 |
| SHEL | 129.25 | 131 | 127.3 | 127.68 | 104,600 |
| SHFA | 44.4 | 45 | 45 | 45 | 500 |
| SHJS | 60.1 | 63 | 63 | 63 | 2,000 |
| SIBL | 3.23 | 3 | 3 | 3 | 2,500 |
| SILK | 2.02 | 2.1 | 2.02 | 2.03 | 1,146,000 |
| SING | 20 | 19.1 | 19.1 | 19.1 | 500 |
| SITC | 188.44 | 191 | 189.5 | 190 | 4,000 |
| SKFL | 8.61 | 9.1 | 8.7 | 8.94 | 22,000 |
| SLYT | 27 | 28.35 | 27.95 | 28.35 | 4,500 |
| SMBL | 2.55 | 2.65 | 2.5 | 2.51 | 511,000 |
| SMTM | 6.1 | 6.5 | 6.1 | 6.1 | 1,500 |
| SNBL | 6.15 | 6.21 | 6.01 | 6.08 | 61,500 |
| SNGP | 17.19 | 17.48 | 17.15 | 17.2 | 576,500 |
| SPL | 12.5 | 13.5 | 12.55 | 13.5 | 1,747,000 |
| SPLC | 2.9 | 3 | 2.97 | 3 | 14,000 |
| SRVI | 163.12 | 168.5 | 163.55 | 168 | 4,000 |
| SSGC | 15.87 | 16.03 | 15.81 | 15.85 | 94,500 |
| SSIC | 7.8 | 7.7 | 7.7 | 7.7 | 3,500 |
| SSML | 8.26 | 8.5 | 8 | 8.01 | 95,500 |
| STCL | 8.7 | 8.98 | 8 | 8.79 | 1,500 |
| STJT | 30.9 | 31.99 | 31.99 | 31.99 | 2,000 |
| STML | 52.6 | 50.25 | 50.1 | 50.1 | 1,500 |
| STPL | 7.3 | 7.2 | 7.2 | 7.2 | 2,000 |
| SURC | 62.76 | 63.1 | 63.1 | 63.1 | 4,000 |
| SUTM | 270 | 270 | 270 | 270 | 500 |
| SZTM | 26.25 | 26 | 26 | 26 | 0 |
| TATM | 28.55 | 29.96 | 29.1 | 29.36 | 2,500 |
| TDIL | 9.49 | 10.43 | 9.48 | 10.43 | 2,000 |
| TELE | 5.53 | 5.8 | 5.46 | 5.54 | 4,494,500 |
| TGL | 19.28 | 20.19 | 19.55 | 19.89 | 524,500 |
| THALL | 97.45 | 98.45 | 96.75 | 96.88 | 1,500 |
| TICL | 38 | 36.1 | 36.1 | 36.1 | 1,500 |
| TPL | 6.68 | 6.74 | 6.59 | 6.7 | 5,500 |
| TREET | 56 | 57 | 56.99 | 57 | 2,000 |
| TREI | 1.98 | 1.9 | 1.8 | 1.8 | 18,500 |
| TRG | 7.08 | 7.95 | 7.1 | 7.28 | 39,076,500 |
| TRIBL | 2 | 2.19 | 2.19 | 2.19 | 1,000 |
| TRIPF | 180 | 181.99 | 181 | 181.62 | 1,000 |
| TRPOL | 1.99 | 2.2 | 2.2 | 2.2 | 500 |
| TRSM | 2.81 | 2.05 | 2.05 | 2.05 | 2,000 |
| TSBL | 2.45 | 2.5 | 2.5 | 2.5 | 500 |
| TSMF | 3.99 | 4.24 | 3.26 | 3.58 | 27,000 |
| TSML | 80 | 76 | 76 | 76 | 500 |
| TSPL | 1.48 | 1.5 | 1.3 | 1.31 | 10,500 |
| UBL | 84.74 | 85.13 | 84.07 | 84.5 | 56,000 |
| UBL-CMAR | 85.05 | 0 | 0 | 84.72 | 0 |
| UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
| UBLTFC4 | 102.15 | 0 | 0 | 102.15 | 0 |
| UCAPM | 2.97 | 2.7 | 2.68 | 2.7 | 1,000 |
| ULEVER | 10700 | 10800 | 10750 | 10800 | 700 |
| WAHN | 48.5 | 49 | 48 | 49 | 8,000 |
| WTCL | 3.16 | 3.35 | 3.16 | 3.21 | 3,600,500 |
| WTL | 2.94 | 3.05 | 2.9 | 2.92 | 3,047,000 |
| YOUW | 3.8 | 4.48 | 3.2 | 3.23 | 14,500 |
| ZTL | 5.2 | 4.96 | 4.9 | 4.9 | 6,000 |
KSE EOD Daily Share Price Data - 21/03/2013
No comments:
Post a Comment