| For: April 08, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 6.2 | 6.05 | 6 | 6.05 | 15,000 |
| AASM | 15.01 | 14.01 | 14.01 | 14.01 | 500 |
| AATM | 3.35 | 2.6 | 2.45 | 2.6 | 3,000 |
| ABL | 57.16 | 58.25 | 57.75 | 58 | 91,000 |
| ABOT | 225 | 227 | 225 | 225.01 | 1,700 |
| ACPL | 118.9 | 120.99 | 118.1 | 119 | 22,000 |
| ADMM | 27.9 | 27.05 | 27.05 | 27.05 | 1,000 |
| ADOS | 25.17 | 26.42 | 24.2 | 26.42 | 395,500 |
| AGIC | 18.97 | 19.47 | 18.9 | 18.9 | 7,000 |
| AGL | 13.5 | 14 | 13.34 | 13.34 | 38,500 |
| AGTL | 210.05 | 211.99 | 211.35 | 211.53 | 2,200 |
| AHCL | 23.72 | 24 | 23.62 | 23.73 | 360,500 |
| AHCL-CMAY | 24.2 | 0 | 0 | 24.21 | 0 |
| AHI | 14.48 | 14 | 14 | 14 | 2,500 |
| AHL | 35.1 | 36.85 | 35.6 | 36.85 | 80,000 |
| AICL | 73.56 | 74.85 | 73 | 73.73 | 176,500 |
| AICL-CMAY | 75.06 | 0 | 0 | 75.21 | 0 |
| AKBL | 19.13 | 19.24 | 18.56 | 18.77 | 1,946,000 |
| AKBL-CMAY | 19.52 | 0 | 0 | 19.15 | 0 |
| AKZO | 119.27 | 120.48 | 118.42 | 119.78 | 70,700 |
| ALICO | 23.76 | 24.94 | 24.9 | 24.94 | 9,500 |
| AMTEX | 2.6 | 2.52 | 2.47 | 2.49 | 125,000 |
| ANL | 7.17 | 7.28 | 6.91 | 6.94 | 1,659,000 |
| APL | 496.83 | 500 | 496 | 498.51 | 17,300 |
| ARPAK | 14.2 | 15.2 | 15.2 | 14.2 | 500 |
| ARUJ | 8.5 | 9 | 9 | 9 | 1,000 |
| ASL | 9.18 | 9.35 | 9.35 | 9.35 | 6,000 |
| ASLPS | 8.1 | 8.34 | 7.77 | 8.04 | 449,500 |
| ATBA | 272.5 | 276.98 | 273 | 273.5 | 1,700 |
| ATIL | 35.86 | 37.5 | 35.35 | 37.47 | 39,000 |
| ATLH | 181.5 | 180.05 | 176 | 176 | 3,200 |
| ATRL | 201.42 | 202.48 | 199.7 | 200.01 | 816,200 |
| ATRL-CMAY | 205.52 | 0 | 0 | 204.02 | 0 |
| BAFL | 14.84 | 15.28 | 14.91 | 15.03 | 1,335,500 |
| BAFL-CMAY | 15.14 | 0 | 0 | 15.33 | 0 |
| BAHL | 26.25 | 27.1 | 26.25 | 26.76 | 1,635,500 |
| BAHL-CMAY | 26.78 | 0 | 0 | 27.3 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 14.52 | 14.9 | 14.45 | 14.45 | 24,500 |
| BATA | 1528.74 | 1605.17 | 1575 | 1575 | 2,350 |
| BCML | 41.37 | 43.43 | 43.43 | 43.43 | 12,500 |
| BERG | 21.76 | 22.15 | 21.35 | 22.1 | 29,000 |
| BGL | 5.98 | 6.15 | 5.8 | 6 | 31,500 |
| BIPL | 6.66 | 6.95 | 6.05 | 6.39 | 12,538,000 |
| BNWM | 50 | 52.5 | 51.5 | 52.07 | 4,500 |
| BOK | 5.9 | 5.85 | 5.81 | 5.81 | 3,500 |
| BOP | 8.52 | 8.7 | 8.44 | 8.47 | 876,500 |
| BPBL | 6.25 | 5.8 | 5.65 | 5.75 | 7,000 |
| BROT | 2.79 | 2.8 | 2.8 | 2.8 | 174,000 |
| BRR | 3.41 | 3.5 | 3.16 | 3.5 | 21,500 |
| BWHL | 26.47 | 27.79 | 27.2 | 27.79 | 5,000 |
| BYCO | 12.2 | 12.39 | 12.1 | 12.13 | 1,011,500 |
| CCM | 35.8 | 37.59 | 37.59 | 37.59 | 500 |
| CENI | 13.5 | 13.95 | 13.2 | 13.2 | 2,500 |
| CEPB | 21.04 | 21.25 | 20.55 | 20.6 | 36,000 |
| CHAS | 8.6 | 8.65 | 8.5 | 8.65 | 29,000 |
| CHBL | 2.33 | 2.42 | 2.3 | 2.35 | 11,500 |
| CHCC | 58.52 | 59.5 | 58 | 58.79 | 921,500 |
| CJPL | 2.03 | 1.9 | 1.88 | 1.9 | 1,500 |
| CLCPS | 0.86 | 0.93 | 0.81 | 0.93 | 36,500 |
| CLOV | 75.5 | 74.05 | 73.43 | 74.03 | 3,500 |
| CML | 4.32 | 4.45 | 4.16 | 4.21 | 120,500 |
| COLG | 2000 | 2100 | 1950.05 | 2050 | 150 |
| CPL | 259.64 | 262 | 257 | 259.99 | 11,200 |
| CPPL | 28.89 | 28.5 | 27.45 | 27.8 | 112,000 |
| CPPLR1 | 8.89 | 8.5 | 7.89 | 7.94 | 172,000 |
| CSAP | 33.21 | 33.75 | 33 | 33.4 | 50,000 |
| CSM | 1.9 | 1.93 | 1.75 | 1.89 | 7,500 |
| CSUML | 5.85 | 6.04 | 5.73 | 5.87 | 14,000 |
| CWSM | 5.62 | 5.65 | 5.65 | 5.65 | 2,000 |
| CYAN | 48.5 | 48.02 | 48 | 48.02 | 4,000 |
| DAAG | 7.05 | 8.05 | 7.55 | 8.05 | 78,000 |
| DAWH | 53.05 | 53.59 | 51.75 | 52.17 | 1,244,000 |
| DBCI | 2.51 | 2.55 | 2.46 | 2.46 | 46,000 |
| DCH | 2.7 | 2.74 | 2.5 | 2.53 | 103,500 |
| DCL | 5.24 | 5.41 | 5.18 | 5.25 | 887,000 |
| DEL | 1.92 | 2.05 | 1.9 | 1.9 | 8,000 |
| DFML | 3.42 | 3.58 | 3.31 | 3.35 | 494,500 |
| DFSM | 3.32 | 3.45 | 3.21 | 3.29 | 148,000 |
| DGKC | 72.3 | 73.9 | 72.2 | 73.05 | 5,014,000 |
| DOL | 5.41 | 5.63 | 5.4 | 5.44 | 318,000 |
| DSFL | 2.19 | 2.25 | 2.17 | 2.18 | 43,500 |
| DSIL | 3.49 | 3.55 | 3.32 | 3.35 | 51,000 |
| DSL | 3.97 | 4.08 | 3.7 | 4 | 4,500 |
| DWSM | 3.27 | 3.15 | 3.15 | 3.15 | 2,000 |
| DYNO | 24.89 | 25.5 | 25 | 25.25 | 2,000 |
| EFLTFC3 | 94.8214 | 96.5 | 96.5 | 94.8214 | 500 |
| EFLTFC4 | 99.0424 | 0 | 0 | 99.0424 | 0 |
| EFOODS | 144.69 | 145.5 | 142.83 | 143.22 | 2,293,000 |
| EFUG | 85 | 85.05 | 84.61 | 85.05 | 5,500 |
| EFUL | 76.11 | 76.6 | 76.27 | 76.6 | 1,500 |
| ELSM | 53 | 52.7 | 52.53 | 52.53 | 1,000 |
| EMCO | 3.16 | 3.11 | 3.11 | 3.11 | 500 |
| ENGRO | 134.07 | 136.79 | 133.6 | 136.3 | 3,904,000 |
| ENGRO-CMAY | 136.8 | 0 | 0 | 139.03 | 0 |
| ENGROTFC | 100.6759 | 101.5 | 101.5 | 100.8096 | 2,200 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 11.58 | 11.73 | 11.08 | 11.16 | 2,308,500 |
| ESBL | 2.5 | 2.4 | 2.16 | 2.16 | 80,500 |
| EXIDE | 378.5 | 377 | 376 | 376 | 400 |
| FABL | 8.45 | 8.63 | 8.5 | 8.56 | 494,000 |
| FANM | 4.1 | 4.65 | 4.65 | 4.65 | 20,000 |
| FATIMA | 22.9 | 23.3 | 22.88 | 22.94 | 1,556,500 |
| FCCL | 8.6 | 8.71 | 8.51 | 8.62 | 3,978,500 |
| FCCL-CMAY | 8.78 | 0 | 0 | 8.79 | 0 |
| FCSC | 4.5 | 4.48 | 4.35 | 4.48 | 2,000 |
| FDIBL | 1.86 | 1.75 | 1.7 | 1.7 | 2,000 |
| FECM | 3.49 | 3.85 | 3.51 | 3.51 | 66,000 |
| FECTC | 36.59 | 36.8 | 36.35 | 36.44 | 30,000 |
| FEM | 3.2 | 3.1 | 3.05 | 3.06 | 12,000 |
| FEROZ | 80.67 | 83 | 81.1 | 83 | 8,500 |
| FFBL | 38.78 | 38.98 | 38.71 | 38.81 | 430,500 |
| FFBL-CMAY | 39.57 | 0 | 0 | 39.59 | 0 |
| FFC | 110.58 | 111.45 | 110.2 | 110.93 | 1,047,800 |
| FFC-CMAY | 112.83 | 0 | 0 | 113.15 | 0 |
| FFLM | 3.05 | 3.42 | 3.05 | 3.07 | 9,500 |
| FHAM | 8.81 | 8.88 | 8.5 | 8.5 | 392,000 |
| FHBM | 9.11 | 9.01 | 9 | 9 | 9,500 |
| FLYNG | 3.5 | 3.6 | 3.3 | 3.5 | 137,500 |
| FNEL | 2.39 | 2.45 | 2.3 | 2.35 | 16,500 |
| FPJM | 2.25 | 2.25 | 2.1 | 2.1 | 22,000 |
| FRCL | 4.52 | 5.52 | 5.2 | 5.52 | 104,000 |
| FTSM | 1.49 | 1.45 | 1.02 | 1.25 | 2,500 |
| FUDLM | 7.5 | 7.95 | 7.75 | 7.95 | 5,500 |
| FZTM | 230.03 | 225 | 218.55 | 220 | 900 |
| GADT | 113.99 | 114.8 | 109.99 | 114.8 | 3,000 |
| GAIL | 4 | 4.3 | 4.18 | 4.19 | 7,500 |
| GAMON | 3.5 | 3.7 | 3.7 | 3.7 | 2,500 |
| GASF | 6.01 | 6.19 | 6 | 6.05 | 43,000 |
| GATM | 21 | 21 | 20.4 | 20.8 | 14,500 |
| GGL | 27.78 | 28 | 27.95 | 28 | 6,000 |
| GHGL | 68.05 | 67.75 | 67.75 | 67.75 | 500 |
| GHNI | 18.02 | 19.02 | 18.1 | 19.02 | 246,500 |
| GHNL | 6.56 | 7.44 | 6.7 | 7.15 | 401,500 |
| GLAXO | 81.87 | 85.96 | 82.4 | 85.83 | 1,501,500 |
| GLPL | 145.53 | 152.8 | 152.8 | 152.8 | 1,500 |
| GRAYS | 39.9 | 40.5 | 38.65 | 40.5 | 1,000 |
| GSPM | 5.05 | 4.9 | 4.7 | 4.85 | 20,500 |
| GTYR | 31.78 | 33.36 | 31.9 | 33.36 | 100,500 |
| GWLC | 10.71 | 11 | 11 | 11 | 4,000 |
| HABSM | 23.18 | 23.43 | 22.95 | 23 | 56,500 |
| HADC | 2.2 | 2.35 | 2.15 | 2.15 | 2,500 |
| HAL | 23 | 22.8 | 22.8 | 22.8 | 500 |
| HBL | 96.98 | 97 | 96.4 | 96.45 | 35,500 |
| HCAR | 33.85 | 33.75 | 32.5 | 33.03 | 96,500 |
| HICL | 13.5 | 13.84 | 13.6 | 13.61 | 53,000 |
| HINOON | 57.71 | 60.59 | 58.5 | 60.59 | 9,000 |
| HIRAT | 15.49 | 16.49 | 16.25 | 16.39 | 118,000 |
| HMB | 14.95 | 15 | 14.8 | 14.9 | 126,500 |
| HSPI | 19.3 | 19.87 | 19.87 | 19.87 | 500 |
| HUBC | 52.73 | 52.51 | 52.4 | 52.42 | 611,500 |
| HUBC-CMAY | 53.8 | 0 | 0 | 53.47 | 0 |
| HUMNL | 26.26 | 27.5 | 25 | 25.92 | 7,000 |
| HUSS | 24 | 23.8889 | 23.8889 | 23.8889 | 0 |
| HWQS | 11.2206 | 11.04 | 10.23 | 11.04 | 1,000 |
| IBFL | 46.7 | 47 | 46.75 | 46.88 | 3,500 |
| IBLHL | 27.12 | 27.48 | 26.75 | 26.76 | 11,000 |
| ICCT | 2.91 | 3.23 | 2.78 | 3.2 | 6,500 |
| ICI | 147.31 | 148.5 | 147 | 147.11 | 11,500 |
| ICIBL | 1.51 | 1.54 | 1.45 | 1.5 | 108,000 |
| IDEN | 3.92 | 3.65 | 3.65 | 3.65 | 4,000 |
| IFSL | 15.11 | 15 | 15 | 15 | 500 |
| IGIBL | 1.95 | 2 | 1.91 | 1.99 | 145,000 |
| IGIIL | 115.17 | 120.5 | 114 | 116.63 | 49,500 |
| INIL | 31.25 | 31.9 | 31.5 | 31.51 | 37,000 |
| ISIL | 184 | 193 | 193 | 184 | 500 |
| ISL | 13.51 | 13.69 | 13 | 13.3 | 1,032,500 |
| ISTM | 18.76 | 19.44 | 19.44 | 18.76 | 500 |
| JDMT | 37.8 | 39.69 | 39.64 | 39.69 | 11,000 |
| JDWS | 89.12 | 91.5 | 88 | 91.5 | 1,400 |
| JKSM | 22.6 | 21.51 | 21.51 | 21.51 | 500 |
| JLICL | 88.99 | 86.75 | 86.75 | 86.75 | 1,500 |
| JPGL | 1.64 | 1.68 | 1.57 | 1.67 | 497,500 |
| JSBL | 4.78 | 4.75 | 4.51 | 4.69 | 226,000 |
| JSCL | 13.3 | 13.78 | 13.03 | 13.17 | 9,328,000 |
| JSGCL | 31.51 | 31.5 | 29.94 | 29.99 | 10,000 |
| JSGF | 8.5 | 8.6 | 8.5 | 8.57 | 6,500 |
| JSIL | 7.73 | 7.79 | 7.15 | 7.23 | 965,500 |
| JSTFC6 | 100.0797 | 0 | 0 | 100.0797 | 0 |
| JSVFL | 10.8 | 10.91 | 10.91 | 10.91 | 500 |
| JUBS | 2.81 | 3.81 | 2.6 | 3.62 | 12,500 |
| JVDC | 102.5 | 105.5 | 105.5 | 105.5 | 500 |
| KAPCO | 53.5 | 53.95 | 53.5 | 53.8 | 6,500 |
| KAPCO-CMAY | 54.59 | 0 | 0 | 54.88 | 0 |
| KASBB | 2 | 2.08 | 1.96 | 2.05 | 42,500 |
| KASBM | 4.83 | 4.7 | 4.25 | 4.25 | 32,000 |
| KASBSL | 5.82 | 5.9 | 5.76 | 5.9 | 3,500 |
| KCL | 7.7 | 7.35 | 7.35 | 7.35 | 500 |
| KESC | 5.8 | 5.92 | 5.7 | 5.76 | 433,500 |
| KHTC | 123.1 | 129 | 128 | 129 | 1,000 |
| KML | 17 | 17.5 | 17 | 17.1 | 7,000 |
| KOHC | 84.13 | 85 | 82 | 82.52 | 373,000 |
| KOHE | 25.03 | 25.25 | 25 | 25.21 | 60,000 |
| KOHP | 2.75 | 2.71 | 2.66 | 2.71 | 7,500 |
| KOIL | 2.77 | 3.01 | 2.71 | 2.97 | 282,500 |
| KOSM | 6.21 | 6.3 | 6.2 | 6.3 | 2,000 |
| KSBP | 65.86 | 68.25 | 67.5 | 68 | 5,500 |
| KTML | 15.5 | 16.5 | 15.5 | 16.5 | 712,500 |
| LEUL | 2.77 | 3.45 | 2.78 | 3.3 | 2,000 |
| LIBM | 79 | 82.9 | 82.9 | 82.9 | 1,000 |
| LINDE | 158 | 162.2 | 162.2 | 158 | 100 |
| LMSM | 3 | 3 | 2.15 | 2.15 | 3,000 |
| LOTPTA | 7.37 | 7.52 | 7.31 | 7.34 | 1,519,500 |
| LPCL | 6.85 | 7.05 | 6.8 | 6.9 | 3,566,500 |
| LUCK | 169.57 | 171.5 | 169.9 | 171.03 | 345,500 |
| LUCK-CMAY | 173.02 | 0 | 0 | 174.46 | 0 |
| MACFL | 25.74 | 25.8 | 25.75 | 25.75 | 8,500 |
| MARI | 97.15 | 99.75 | 97.01 | 99.05 | 135,000 |
| MBF | 11.5 | 11.75 | 11.66 | 11.66 | 2,500 |
| MCB | 197.6 | 198.75 | 194.8 | 195.52 | 53,600 |
| MCB-CMAY | 201.63 | 0 | 0 | 199.44 | 0 |
| MEBL | 26.39 | 26.51 | 26.5 | 26.5 | 61,500 |
| MERIT | 21 | 20.13 | 20.12 | 20.12 | 1,500 |
| MFFL | 367.04 | 385.39 | 369.03 | 385.39 | 3,900 |
| MIRKS | 41.4 | 43.47 | 41.9 | 43.39 | 14,500 |
| MLCF | 18.67 | 19.29 | 18.75 | 19.05 | 5,569,500 |
| MODAM | 1.4 | 1.58 | 1.3 | 1.35 | 9,500 |
| MQTM | 20.9 | 21.01 | 20.95 | 21 | 13,000 |
| MRNS | 62 | 64.97 | 62 | 62 | 7,500 |
| MTIL | 1.9 | 1.9 | 1.9 | 1.9 | 50,000 |
| MTL | 515.2 | 518.25 | 515.01 | 515.04 | 3,800 |
| MUBT | 4.69 | 4.88 | 4.35 | 4.79 | 13,500 |
| MUCL | 29.5 | 30.97 | 30.9 | 30.9 | 5,500 |
| MUREB | 189.25 | 198.71 | 195 | 195.04 | 4,600 |
| MZSM | 3.85 | 3.8 | 3.8 | 3.8 | 25,000 |
| NATF | 366.78 | 368 | 363 | 363.25 | 2,800 |
| NBP | 38.65 | 38.9 | 38.1 | 38.18 | 1,056,500 |
| NCL | 49.52 | 49.8 | 49.15 | 49.28 | 166,500 |
| NCPL | 28.24 | 28.45 | 28.15 | 28.21 | 35,500 |
| NETSOL | 22.12 | 22.39 | 21.7 | 21.88 | 78,000 |
| NEXT | 4.8 | 4.6 | 4.6 | 4.6 | 500 |
| NIB | 2.26 | 2.34 | 2.19 | 2.22 | 1,758,500 |
| NIBTFC | 99.9928 | 0 | 0 | 99.9882 | 0 |
| NICL | 3.25 | 3.3 | 3.16 | 3.24 | 216,000 |
| NML | 83.53 | 84.19 | 83.2 | 83.48 | 233,500 |
| NOPK | 50.55 | 52.8 | 52.8 | 52.8 | 500 |
| NPL | 26.14 | 26.2 | 25.85 | 25.88 | 14,500 |
| NPSM | 16.75 | 16.5 | 16.5 | 16.5 | 0 |
| NRL | 241.31 | 246.49 | 241.5 | 242.31 | 168,700 |
| OGDC | 204.48 | 206 | 204.5 | 204.95 | 509,000 |
| OLSM | 3.1 | 3.05 | 3 | 3 | 3,500 |
| OLTM | 9.4393 | 10.34 | 10.34 | 10.34 | 1,000 |
| OTSU | 34.75 | 36.48 | 36.48 | 36.48 | 4,000 |
| PACE | 3.48 | 3.54 | 3.36 | 3.4 | 527,000 |
| PAEL | 10.94 | 11.39 | 9.94 | 10.05 | 5,227,000 |
| PAKD | 58 | 57 | 57 | 57 | 500 |
| PAKMI | 1.35 | 1.35 | 1.2 | 1.31 | 66,000 |
| PAKRI | 23.48 | 23.7 | 23.2 | 23.27 | 154,000 |
| PAKT | 80.12 | 84.12 | 82.9 | 83.97 | 8,000 |
| PASL | 2.61 | 2.7 | 2.56 | 2.57 | 156,000 |
| PCAL | 44 | 45 | 44.04 | 44.52 | 9,000 |
| PECO | 47.6182 | 47.61 | 47.61 | 47.61 | 0 |
| PEF | 9.5 | 9.51 | 9.5 | 9.5 | 4,000 |
| PGCL | 147.95 | 145.02 | 145.02 | 147.95 | 100 |
| PGF | 16.75 | 16.8 | 16.31 | 16.71 | 109,500 |
| PIAA | 6.72 | 6.8 | 6.36 | 6.43 | 5,906,500 |
| PICT | 188.3 | 188.01 | 187.01 | 187.33 | 1,400 |
| PIF | 7.56 | 7.69 | 7.56 | 7.6 | 8,500 |
| PINL | 8 | 8.25 | 7.94 | 8.2 | 42,000 |
| PIOC | 22.26 | 23.37 | 22.3 | 23.11 | 1,647,000 |
| PKGI | 16.95 | 17.25 | 15.95 | 16.78 | 13,500 |
| PKGP | 20.82 | 20.7 | 20.5 | 20.5 | 322,500 |
| PKGS | 196.17 | 197 | 193.01 | 197 | 2,000 |
| PMI | 1.52 | 1.57 | 1.45 | 1.45 | 13,500 |
| PMPK | 328.97 | 342 | 330 | 336.01 | 23,400 |
| PMTFC6 | 99.9921 | 0 | 0 | 99.9921 | 0 |
| PMTFC7 | 101.1468 | 0 | 0 | 101.1468 | 0 |
| PNGRS | 2.72 | 2.65 | 2.65 | 2.65 | 2,000 |
| PNSC | 41.26 | 43 | 39.8 | 40.11 | 156,000 |
| POAF | 7.5 | 6.5 | 6.5 | 6.5 | 1,000 |
| POL | 472.85 | 476.8 | 473 | 473.64 | 91,800 |
| POML | 45.05 | 47.3 | 47.3 | 47.3 | 500 |
| PPL | 180.36 | 182.8 | 180 | 180.77 | 485,800 |
| PPP | 43.65 | 44.4 | 42.51 | 42.51 | 72,500 |
| PRET | 131.25 | 136 | 136 | 136 | 500 |
| PRL | 96.07 | 96.99 | 96 | 96.5 | 10,000 |
| PRWM | 28 | 28.25 | 28 | 28.12 | 1,500 |
| PSEL | 209.9 | 220.39 | 210 | 220.22 | 14,000 |
| PSMC | 107.26 | 108.2 | 106.7 | 107.18 | 11,000 |
| PSO | 202.04 | 203 | 202.06 | 202.54 | 205,000 |
| PTC | 21.23 | 21.6 | 21.2 | 21.27 | 6,201,500 |
| QUICE | 9.62 | 9.65 | 9.16 | 9.26 | 615,500 |
| RAVT | 2.33 | 2.32 | 2.25 | 2.32 | 2,000 |
| REDCO | 3.16 | 3.8 | 3.45 | 3.5 | 39,500 |
| REST | 28.5 | 28 | 28 | 28 | 0 |
| REWM | 23 | 23.1 | 23.1 | 23.1 | 4,000 |
| RUBY | 4 | 3.75 | 3.75 | 3.75 | 500 |
| RUPL | 25 | 25.9 | 25.9 | 25.9 | 10,000 |
| SAIF | 21.22 | 21.8 | 20.78 | 20.92 | 25,000 |
| SALT | 143.14 | 150.29 | 150.29 | 150.29 | 3,500 |
| SANSM | 25.55 | 26.4 | 26.4 | 26.4 | 1,500 |
| SASML | 12.43 | 13.4 | 13.4 | 13.4 | 500 |
| SAZEW | 17.31 | 18.31 | 17 | 17.5 | 16,500 |
| SBL | 2.32 | 2.32 | 2.26 | 2.26 | 47,000 |
| SCBPL | 13.3 | 13.3 | 13 | 13.25 | 37,500 |
| SCL | 131.2 | 137.75 | 125 | 137.75 | 1,300 |
| SCLL | 6 | 5.88 | 5.79 | 5.88 | 1,500 |
| SCM | 12.5 | 12.98 | 12.3 | 12.3 | 75,000 |
| SEARL | 67.56 | 70.49 | 67.5 | 69.42 | 210,500 |
| SEL | 27 | 27.5 | 27.5 | 27.5 | 9,500 |
| SEPCO | 1.33 | 1.39 | 1.27 | 1.34 | 81,000 |
| SGML | 18.95 | 19 | 18.5 | 18.62 | 44,500 |
| SGPL | 3.04 | 3.2 | 3 | 3.03 | 2,500 |
| SHCI | 3.69 | 3.88 | 3.25 | 3.78 | 28,000 |
| SHEL | 143.01 | 145.5 | 140 | 140.33 | 255,800 |
| SHEZ | 456.7 | 452 | 452 | 452 | 200 |
| SHFA | 43.5 | 45 | 42 | 42.99 | 3,000 |
| SHJS | 65.1 | 68 | 67.95 | 68 | 4,000 |
| SHNI | 9.1 | 9.1 | 9.1 | 9.1 | 500 |
| SIEM | 595.25 | 610 | 603 | 603 | 450 |
| SILK | 2.02 | 2.08 | 2.01 | 2.05 | 249,500 |
| SING | 19.02 | 19.2 | 19.2 | 19.2 | 500 |
| SITC | 205.15 | 209 | 204 | 207.87 | 27,300 |
| SKFL | 10.44 | 10.2 | 9.85 | 9.95 | 52,000 |
| SLYT | 29.54 | 31.01 | 30.11 | 31.01 | 34,500 |
| SMBL | 2.63 | 2.65 | 2.6 | 2.62 | 136,500 |
| SMTM | 5.8 | 6.09 | 6 | 6 | 3,000 |
| SNBL | 6.1 | 6.19 | 6 | 6.03 | 16,000 |
| SNGP | 16.88 | 17.05 | 16.83 | 16.95 | 266,500 |
| SPL | 14.31 | 15.09 | 14.4 | 14.97 | 2,009,000 |
| SPLC | 2.74 | 2.6 | 2.29 | 2.32 | 14,500 |
| SRVI | 166.13 | 168.99 | 168 | 168.5 | 500 |
| SSGC | 15.8 | 15.99 | 15.7 | 15.8 | 183,000 |
| SSML | 9.03 | 9.39 | 9.01 | 9.24 | 75,000 |
| STCL | 7.94 | 8.5 | 8.4 | 8.48 | 10,000 |
| STJT | 33 | 34 | 33 | 33.76 | 10,500 |
| STML | 53.02 | 54.5 | 54.5 | 54.5 | 500 |
| STPL | 7.64 | 7.5 | 7.3 | 7.36 | 7,000 |
| SURC | 63.98 | 67.17 | 64.9 | 65.63 | 30,500 |
| SZTM | 23.05 | 23 | 22 | 23 | 1,500 |
| TATM | 30.9 | 32.44 | 30 | 32.44 | 12,500 |
| TCLTC | 34 | 34.84 | 34.84 | 34 | 500 |
| TDIL | 10 | 9.5 | 9.2 | 9.5 | 1,500 |
| TELE | 6.1 | 6.29 | 5.96 | 6 | 3,231,000 |
| TGL | 18.81 | 19.25 | 18.75 | 18.76 | 39,000 |
| THALL | 107.83 | 108.25 | 106.25 | 106.9 | 76,500 |
| TPL | 6.19 | 6.38 | 6.03 | 6.16 | 60,500 |
| TREET | 60.64 | 62 | 58.25 | 58.51 | 117,500 |
| TREI | 1.75 | 1.75 | 1.65 | 1.75 | 31,000 |
| TRG | 7.74 | 8 | 7.67 | 7.74 | 4,439,500 |
| TRIPF | 190.03 | 191.35 | 188 | 190.96 | 27,800 |
| TRPOL | 1.9 | 1.86 | 1.8 | 1.85 | 10,000 |
| TSMF | 3.69 | 3.98 | 3.15 | 3.15 | 1,000 |
| TSPL | 1.3 | 1.3 | 1.2 | 1.25 | 30,000 |
| UBL | 87.13 | 87 | 86 | 86.26 | 47,000 |
| UBLTFC4 | 102.15 | 0 | 0 | 102.15 | 0 |
| UCAPM | 1.5 | 1.87 | 1.65 | 1.65 | 2,500 |
| UDPL | 15 | 14.76 | 14.76 | 14.76 | 500 |
| ULEVER | 15000 | 15100 | 15000.01 | 15066.45 | 1,420 |
| UNIC | 11.1 | 11.5 | 11.01 | 11.5 | 32,500 |
| UPFL | 4427 | 4648 | 4648 | 4648 | 20 |
| UVIC | 3.6 | 3.7 | 3.7 | 3.7 | 1,500 |
| WAHN | 48.26 | 48.01 | 48.01 | 48.01 | 1,000 |
| WTCL | 4.18 | 4.42 | 4.11 | 4.35 | 4,115,000 |
| WTL | 3.11 | 3.15 | 3.05 | 3.06 | 560,000 |
| WYETH | 982.8 | 1031.94 | 1000 | 1031.94 | 1,850 |
| YOUW | 3.01 | 3.25 | 2.95 | 3.02 | 36,500 |
KSE EOD Daily Share Price Data - 08/04/2013
No comments:
Post a Comment