| For: April 29, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| ABL | 56.6 | 56.99 | 56 | 56 | 11,000 |
| ABOT | 266.56 | 279 | 266.2 | 268.85 | 8,100 |
| ACPL | 119 | 118.7 | 115.5 | 117.24 | 17,500 |
| ADAMS | 24.3 | 23.7 | 23.7 | 23.7 | 500 |
| ADMM | 32.51 | 34.13 | 34.13 | 34.13 | 33,500 |
| ADOS | 25.2 | 25 | 24.17 | 24.22 | 14,500 |
| AGIC | 15.95 | 16.7 | 16 | 16.23 | 54,000 |
| AGIL | 85.81 | 85 | 84.01 | 84.85 | 2,000 |
| AGL | 12.18 | 12.2 | 11.9 | 11.9 | 11,000 |
| AHCL | 23.77 | 23.51 | 23.02 | 23.26 | 1,004,500 |
| AHCL-CMAY | 24.07 | 0 | 0 | 23.54 | 0 |
| AHL | 35.37 | 36.5 | 35.1 | 36.28 | 259,500 |
| AICL | 81.21 | 82.25 | 77.15 | 77.3 | 1,582,000 |
| AICL-CMAY | 82.25 | 0 | 0 | 78.23 | 0 |
| AKBL | 16.74 | 17.56 | 17 | 17.47 | 442,500 |
| AKBL-CMAY | 16.95 | 0 | 0 | 17.68 | 0 |
| AKDCL | 64.89 | 65 | 61.65 | 61.65 | 1,000 |
| AKGL | 12.94 | 12 | 12 | 12 | 500 |
| AKZO | 52.1 | 54.7 | 54.7 | 54.7 | 14,000 |
| ALICO | 24.85 | 26.09 | 25.64 | 26.09 | 7,000 |
| ALTN | 12 | 11 | 11 | 11 | 3,000 |
| AMTEX | 2.58 | 2.64 | 2.41 | 2.43 | 116,000 |
| ANL | 6.5 | 6.55 | 6.35 | 6.38 | 421,500 |
| ANSM | 9.4571 | 9.3808 | 9.3808 | 9.3808 | 0 |
| APL | 516.92 | 521 | 510 | 510.04 | 11,300 |
| APOT | 11.49 | 12.49 | 12.49 | 12.49 | 1,000 |
| ARM | 40.25 | 41.25 | 41.25 | 41.25 | 500 |
| ASL | 9.11 | 9.02 | 9 | 9 | 12,000 |
| ASLPS | 8.1 | 7.7 | 7.7 | 7.7 | 7,000 |
| ASTM | 9.06 | 9.5 | 8.2 | 8.4 | 20,000 |
| ATBA | 309 | 318.45 | 311.9 | 317.5 | 4,000 |
| ATLH | 192.58 | 194 | 189 | 190.18 | 3,800 |
| ATRL | 193.01 | 193.5 | 191.51 | 192.45 | 169,500 |
| ATRL-CMAY | 195.48 | 0 | 0 | 194.76 | 0 |
| BAFL | 15 | 15.1 | 14.9 | 15.06 | 689,500 |
| BAFL-CMAY | 15.19 | 0 | 0 | 15.24 | 0 |
| BAFS | 31.3 | 31.2667 | 31.2667 | 31.2667 | 0 |
| BAHL | 25.41 | 25.38 | 25 | 25.05 | 793,000 |
| BAHL-CMAY | 25.73 | 0 | 0 | 25.35 | 0 |
| BAPL | 14.46 | 14.2 | 13.55 | 14 | 9,500 |
| BATA | 2083.72 | 2187.9 | 2040 | 2162.18 | 2,050 |
| BCML | 50.4 | 52.92 | 52 | 52.92 | 12,500 |
| BERG | 24.29 | 25.2 | 24.15 | 24.21 | 325,500 |
| BGL | 6.04 | 5.9 | 5.9 | 5.9 | 500 |
| BILF | 5.5 | 5.36 | 4.61 | 5.36 | 17,000 |
| BIPL | 6.53 | 6.64 | 6.4 | 6.42 | 443,500 |
| BNWM | 54.5 | 52.5 | 51.78 | 51.79 | 16,500 |
| BOK | 5.78 | 5.85 | 5.74 | 5.85 | 19,500 |
| BOP | 8.85 | 9.45 | 8.83 | 9.27 | 8,965,000 |
| BPL | 34 | 34 | 32.65 | 32.81 | 14,000 |
| BROT | 3.54 | 3.42 | 3.23 | 3.29 | 20,000 |
| BRR | 3.35 | 3.47 | 3.42 | 3.47 | 24,000 |
| BTL | 120 | 115.01 | 115 | 115 | 1,000 |
| BWCL | 42.36 | 43.9 | 43.9 | 42.36 | 500 |
| BWHL | 30.5 | 30.8 | 30.8 | 30.8 | 2,500 |
| BYCO | 10.71 | 10.65 | 10.45 | 10.52 | 1,636,000 |
| CCM | 44 | 46.2 | 41.8 | 46.2 | 71,500 |
| CENI | 12.39 | 12.5 | 11.41 | 11.41 | 12,000 |
| CEPB | 25.43 | 25.87 | 24.7 | 25.21 | 606,000 |
| CEPBR | 5.43 | 6.25 | 4.71 | 5.73 | 1,122,500 |
| CFL | 27.52 | 28.5 | 26.5 | 27.99 | 28,000 |
| CHAS | 10.5 | 10.35 | 10 | 10.35 | 3,500 |
| CHBL | 2.65 | 2.63 | 2.63 | 2.63 | 500 |
| CHCC | 57.14 | 57 | 56.5 | 56.69 | 55,500 |
| CJPL | 1.6 | 1.5 | 1.5 | 1.5 | 1,500 |
| CLCPS | 0.86 | 0.93 | 0.85 | 0.86 | 102,000 |
| CML | 5.36 | 5.45 | 4.8 | 4.85 | 3,502,000 |
| COLG | 1950 | 1852.5 | 1852.5 | 1852.5 | 100 |
| COTT | 3.48 | 3.65 | 3.11 | 3.39 | 10,000 |
| CPAL | 7.07 | 8.07 | 7.35 | 8.06 | 78,500 |
| CPL | 304.52 | 319.74 | 310.3 | 319.74 | 80,400 |
| CPPL | 31.66 | 33.24 | 31.19 | 33.24 | 338,000 |
| CPPLR1 | 10.65 | 11.65 | 11.15 | 11.65 | 201,500 |
| CRTM | 16.51 | 16.94 | 16.05 | 16.06 | 7,500 |
| CSAP | 38.57 | 38.9 | 37.55 | 37.75 | 246,000 |
| CSIL | 7.98 | 7.1395 | 7.1395 | 7.1395 | 0 |
| CSM | 2 | 2.03 | 1.91 | 1.91 | 1,000 |
| CSUML | 5.8 | 5.81 | 5.65 | 5.7 | 18,000 |
| CWSM | 5.5 | 6.25 | 5.4 | 6.25 | 3,500 |
| CYAN | 50.75 | 53 | 51.21 | 51.3 | 43,500 |
| DADX | 35.8 | 34.75 | 34.3 | 34.3 | 1,500 |
| DAWH | 55.29 | 55.3 | 53.82 | 54.53 | 1,397,000 |
| DBCI | 2.27 | 2.35 | 2.23 | 2.25 | 13,500 |
| DCH | 2.36 | 2.37 | 2.26 | 2.28 | 49,500 |
| DCL | 5.15 | 5.3 | 5 | 5.13 | 1,746,500 |
| DFML | 3.26 | 3.2 | 3.01 | 3.06 | 632,000 |
| DFSM | 3.25 | 3.32 | 3.15 | 3.17 | 127,000 |
| DGKC | 69.04 | 68.9 | 67.8 | 68 | 1,340,500 |
| DKTM | 7.7056 | 8 | 8 | 8 | 500 |
| DLL | 52.53 | 55.15 | 54.95 | 55.15 | 24,000 |
| DMTM | 11.01 | 10.01 | 10.01 | 10.01 | 500 |
| DOL | 4.9 | 5.1 | 4.94 | 4.99 | 125,500 |
| DSFL | 2.18 | 2.25 | 2.17 | 2.22 | 298,500 |
| DSIL | 4.6 | 5.05 | 4.28 | 4.32 | 3,433,000 |
| DSL | 4.23 | 4.4 | 3.53 | 4.03 | 80,500 |
| DWAE | 3.05 | 2.71 | 2.71 | 3.05 | 1,500 |
| DWSM | 3.6 | 3.83 | 3.02 | 3.36 | 77,000 |
| DWTM | 15.2 | 15.99 | 15.75 | 15.99 | 2,000 |
| DYNO | 34.06 | 35.76 | 34.06 | 35.76 | 142,500 |
| ECOP | 5.5 | 5 | 4.75 | 4.78 | 16,000 |
| EFLTFC3 | 98.9564 | 0 | 0 | 99.0063 | 0 |
| EFLTFC4 | 96.2147 | 0 | 0 | 96.2147 | 0 |
| EFOODS | 143.05 | 144.19 | 140.55 | 142.67 | 1,722,000 |
| EFUG | 83.5 | 83 | 81.05 | 81.05 | 12,000 |
| EFUL | 77 | 75 | 75 | 75 | 2,000 |
| ELSM | 57 | 57 | 56.03 | 57 | 4,500 |
| ENGRO | 137.94 | 136.15 | 133 | 134.71 | 5,924,700 |
| ENGRO-CMAY | 139.7 | 0 | 0 | 136.33 | 0 |
| ENGROTFC | 101.1603 | 0 | 0 | 101.0968 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 11.31 | 11.3 | 11.01 | 11.06 | 890,000 |
| ESBL | 2.5 | 2.5 | 2.5 | 2.5 | 3,000 |
| EXIDE | 397.2 | 415 | 399 | 413.38 | 5,000 |
| FABL | 8.4 | 8.5 | 8.35 | 8.5 | 792,000 |
| FASM | 105 | 107 | 105 | 105 | 18,500 |
| FATIMA | 23.67 | 23.75 | 23.3 | 23.33 | 402,500 |
| FCCL | 8.68 | 8.78 | 8.56 | 8.67 | 3,262,000 |
| FCCL-CMAY | 8.79 | 0 | 0 | 8.77 | 0 |
| FCSC | 4.34 | 4.21 | 3.84 | 3.99 | 57,000 |
| FDIBL | 1.54 | 1.6 | 1.6 | 1.6 | 1,000 |
| FECM | 3.5 | 3.55 | 3.55 | 3.5 | 2,000 |
| FECTC | 40.74 | 41 | 39.01 | 39.22 | 270,000 |
| FEM | 3.41 | 3.69 | 3.45 | 3.46 | 59,000 |
| FEROZ | 96.09 | 95.5 | 91.5 | 92.13 | 4,000 |
| FFBL | 38.1 | 38.3 | 37.76 | 37.82 | 274,000 |
| FFBL-CMAY | 38.59 | 0 | 0 | 38.27 | 0 |
| FFC | 109.97 | 110.24 | 109.75 | 109.94 | 786,800 |
| FFC-CMAY | 111.38 | 0 | 0 | 111.26 | 0 |
| FHAM | 9 | 9 | 8.9 | 8.9 | 15,000 |
| FHBM | 9.58 | 9.61 | 9.6 | 9.6 | 21,500 |
| FIBLM | 1.3 | 1.12 | 1.04 | 1.12 | 2,000 |
| FLYNG | 3.27 | 3.44 | 3.24 | 3.28 | 150,000 |
| FML | 37.8 | 39.69 | 39.69 | 39.69 | 1,000 |
| FNBM | 5.97 | 5.6 | 5.51 | 5.52 | 26,000 |
| FNEL | 2.14 | 2.15 | 2.02 | 2.1 | 32,000 |
| FPRM | 15 | 14 | 14 | 14 | 500 |
| FRCL | 5.4 | 5.44 | 5.19 | 5.2 | 6,500 |
| FUDLM | 9 | 9.5 | 9.49 | 9.5 | 26,500 |
| GADT | 116.56 | 122.25 | 118 | 119.61 | 14,000 |
| GAIL | 4.14 | 4.3 | 4 | 4.08 | 12,000 |
| GASF | 7.1 | 7.21 | 7.05 | 7.17 | 294,500 |
| GATI | 192.75 | 202.38 | 200 | 200 | 3,000 |
| GATM | 21.35 | 21 | 20.9 | 21 | 1,000 |
| GGL | 26.8 | 28.14 | 26.9 | 28.03 | 501,000 |
| GHGL | 64.5 | 61.51 | 61.3 | 61.3 | 5,000 |
| GHNI | 23.25 | 23.45 | 22.12 | 22.38 | 65,500 |
| GHNL | 8.05 | 8 | 7.6 | 7.77 | 114,500 |
| GLAXO | 78.06 | 78.5 | 76.5 | 76.57 | 50,500 |
| GLPL | 302.46 | 317.58 | 288 | 317.58 | 26,000 |
| GRAYS | 40.88 | 39.02 | 38.85 | 38.85 | 5,500 |
| GSPM | 3.79 | 3.5 | 3.05 | 3.14 | 53,000 |
| GTYR | 38.2 | 39.7 | 37.3 | 39.41 | 340,500 |
| GUSM | 3.8 | 3.4 | 3.02 | 3.3 | 47,500 |
| GVGL | 18.5 | 19.5 | 19.5 | 19.5 | 1,500 |
| GWLC | 11.9 | 11.31 | 11.01 | 11.01 | 41,500 |
| HABSM | 23.45 | 23.5 | 23.05 | 23.47 | 26,500 |
| HADC | 2.14 | 2.03 | 2.01 | 2.01 | 6,500 |
| HAL | 24.54 | 25.35 | 24.2 | 25.21 | 7,000 |
| HBL | 89.87 | 89.51 | 88.5 | 88.7 | 68,700 |
| HCAR | 39.8 | 40.65 | 39.06 | 39.2 | 278,500 |
| HICL | 12.25 | 12.15 | 11.85 | 11.85 | 3,000 |
| HINO | 85 | 83.1 | 83 | 83 | 1,000 |
| HINOON | 63.99 | 61.2 | 60.8 | 60.8 | 11,500 |
| HIRAT | 18.7 | 19.25 | 17.7 | 18.23 | 37,000 |
| HMB | 15.02 | 15.02 | 14.83 | 14.83 | 17,000 |
| HMIM | 3.58 | 3.9 | 3.25 | 3.49 | 36,000 |
| HSPI | 19.6 | 18.71 | 18.7 | 18.7 | 2,000 |
| HUBC | 54.43 | 54.45 | 53.76 | 53.92 | 1,412,000 |
| HUBC-CMAY | 55.13 | 0 | 0 | 54.57 | 0 |
| IBFL | 51.91 | 51 | 49.32 | 49.5 | 14,500 |
| IBLHL | 29.42 | 30.5 | 28.5 | 29.96 | 60,000 |
| ICCT | 3 | 3.25 | 2.8 | 3 | 16,500 |
| ICI | 150.67 | 158.2 | 153.3 | 158.2 | 305,400 |
| ICIBL | 1.48 | 1.5 | 1.42 | 1.49 | 59,000 |
| IDRT | 9.15 | 10.15 | 9.25 | 10.15 | 42,000 |
| IDYM | 399.87 | 400 | 400 | 400 | 200 |
| IGIBL | 2.17 | 2.35 | 2.13 | 2.2 | 1,623,000 |
| IGIIL | 147.56 | 149.5 | 142.26 | 146.2 | 10,000 |
| ILTM | 900 | 900 | 855 | 855.5 | 1,400 |
| INIL | 36.89 | 38.73 | 37 | 37.27 | 153,500 |
| INKL | 5.44 | 6.44 | 4.75 | 6.44 | 59,500 |
| ISL | 15.38 | 15.8 | 15.15 | 15.32 | 790,500 |
| JATM | 5.66 | 5 | 5 | 5 | 1,000 |
| JDMT | 44.78 | 47.01 | 45.49 | 47.01 | 37,500 |
| JGICL | 58.22 | 55.56 | 55.56 | 55.56 | 500 |
| JKSM | 23.6 | 24.78 | 23 | 23.11 | 10,000 |
| JOPP | 9.9 | 10.9 | 9.5 | 9.97 | 91,000 |
| JPGL | 1.65 | 1.65 | 1.6 | 1.61 | 123,000 |
| JSBL | 4.34 | 4.4 | 4.23 | 4.28 | 371,000 |
| JSCL | 12.24 | 12.38 | 11.81 | 11.86 | 2,986,000 |
| JSGCL | 30 | 30.49 | 30 | 30.49 | 1,500 |
| JSGF | 9.1 | 9.13 | 9.02 | 9.1 | 85,000 |
| JSIL | 6.7 | 6.7 | 6.39 | 6.5 | 390,500 |
| JSTFC6 | 100.1191 | 0 | 0 | 100.1191 | 0 |
| JSVFL | 11.81 | 11.8 | 11.5 | 11.65 | 56,500 |
| JUBS | 6.45 | 7 | 5.5 | 7 | 4,000 |
| JVDC | 89.9 | 87.45 | 87.45 | 87.45 | 0 |
| JVDCPS | 13.99 | 13.5 | 13.5 | 13.5 | 0 |
| KAPCO | 55.16 | 55.5 | 54.9 | 54.92 | 35,000 |
| KAPCO-CMAY | 55.86 | 0 | 0 | 55.58 | 0 |
| KASBB | 1.89 | 1.97 | 1.89 | 1.89 | 16,000 |
| KASBM | 3.2 | 3.5 | 3.01 | 3.5 | 10,000 |
| KCL | 10.55 | 10.2 | 10.2 | 10.2 | 4,000 |
| KESC | 5.66 | 5.77 | 5.45 | 5.47 | 713,000 |
| KHTC | 155.29 | 163.05 | 163.05 | 163.05 | 0 |
| KML | 17.01 | 17.2 | 16.55 | 17.2 | 1,000 |
| KOHC | 80.65 | 80.11 | 78.9 | 79.02 | 95,000 |
| KOHE | 30.06 | 31.55 | 29.5 | 30.73 | 476,500 |
| KOHP | 3.18 | 3.09 | 2.85 | 2.9 | 87,000 |
| KOHS | 9 | 9.9 | 9 | 9 | 3,000 |
| KOHTM | 12.4 | 12 | 12 | 12 | 4,500 |
| KOIL | 3.07 | 3.06 | 2.76 | 2.79 | 124,000 |
| KSTM | 3.1 | 2.5 | 2.5 | 2.5 | 500 |
| KTML | 17.02 | 16.92 | 16.16 | 16.39 | 129,500 |
| LATM | 5.4 | 6 | 6 | 6 | 1,000 |
| LEUL | 7.5 | 8.5 | 7.5 | 8.5 | 102,000 |
| LIBM | 136.59 | 143.41 | 143.41 | 143.41 | 2,500 |
| LINDE | 180 | 176.1 | 175.05 | 175.58 | 400 |
| LOTCHEM | 7.54 | 7.68 | 7.55 | 7.59 | 11,008,500 |
| LPCL | 6.19 | 6.21 | 6 | 6.08 | 1,344,500 |
| LUCK | 174.02 | 174.39 | 173 | 173.51 | 513,900 |
| LUCK-CMAY | 176.24 | 0 | 0 | 175.6 | 0 |
| MACFL | 26.81 | 27.08 | 26.45 | 26.68 | 12,500 |
| MARI | 101.6 | 102.5 | 99.1 | 99.87 | 58,500 |
| MBF | 11.8 | 11.8 | 11.8 | 11.8 | 1,000 |
| MCB | 207.93 | 209.48 | 207 | 208.22 | 106,300 |
| MCB-CMAY | 210.59 | 0 | 0 | 210.72 | 0 |
| MEBL | 25.27 | 25.2 | 25.03 | 25.2 | 5,500 |
| MFFL | 360 | 355 | 348 | 350.33 | 1,200 |
| MFTM | 2.79 | 2.85 | 2.5 | 2.64 | 37,000 |
| MLCF | 18.95 | 18.95 | 18.3 | 18.34 | 6,479,000 |
| MODAM | 1.55 | 1.55 | 1.55 | 1.55 | 3,000 |
| MQTM | 20.98 | 20.98 | 20 | 20.57 | 18,500 |
| MSOT | 25.5 | 26 | 24.5 | 24.57 | 8,500 |
| MTIL | 2 | 1.92 | 1.92 | 1.92 | 1,000 |
| MTL | 504.54 | 506 | 503 | 505 | 4,200 |
| MUREB | 307.48 | 303 | 292.11 | 293 | 11,700 |
| MWMP | 2.55 | 2.65 | 2.55 | 2.65 | 3,500 |
| NAGC | 60.5 | 58.1 | 57.61 | 57.61 | 3,500 |
| NATF | 355 | 372.75 | 345 | 372.75 | 38,900 |
| NBP | 41.55 | 41.5 | 39.67 | 39.78 | 3,258,500 |
| NCL | 49.74 | 51.41 | 49.29 | 49.69 | 2,666,500 |
| NCPL | 28.3 | 28.29 | 28 | 28.03 | 338,500 |
| NESTLE | 6510 | 6530 | 6530 | 6530 | 0 |
| NETSOL | 24.64 | 25.86 | 24.35 | 25.65 | 1,047,500 |
| NEXT | 4.55 | 4.75 | 4.75 | 4.75 | 1,000 |
| NIB | 2.41 | 2.45 | 2.32 | 2.38 | 3,292,000 |
| NIBTFC | 100 | 0 | 0 | 100 | 0 |
| NICL | 3.55 | 3.65 | 3.5 | 3.52 | 223,000 |
| NML | 81.56 | 81.5 | 80.5 | 80.72 | 495,000 |
| NONS | 24.68 | 25.9 | 24.25 | 24.25 | 15,000 |
| NOPK | 48.65 | 46.22 | 46.22 | 46.22 | 500 |
| NPL | 25 | 25.18 | 24.81 | 24.9 | 52,500 |
| NRL | 224.62 | 224.99 | 221 | 221.82 | 19,700 |
| OGDC | 202.68 | 203.48 | 199.99 | 202.56 | 166,600 |
| OLPL | 16.9 | 17.82 | 16.65 | 17.32 | 30,500 |
| OLSM | 3.38 | 3.34 | 3.1 | 3.15 | 12,500 |
| OLTM | 8.89 | 9.83 | 9.83 | 8.89 | 500 |
| OTSU | 35.25 | 36 | 36 | 36 | 1,000 |
| PACE | 3.35 | 3.32 | 3.16 | 3.19 | 392,000 |
| PAEL | 13.1 | 13.37 | 12.1 | 12.22 | 4,767,500 |
| PAKD | 64.83 | 66.5 | 64.01 | 66.04 | 6,500 |
| PAKMI | 1.55 | 1.5 | 1.49 | 1.5 | 5,000 |
| PAKRI | 19.13 | 19.99 | 19.07 | 19.51 | 600,500 |
| PAKT | 112.53 | 118.15 | 117 | 118.15 | 50,500 |
| PASL | 3.29 | 3.34 | 2.84 | 2.92 | 4,035,000 |
| PASM | 4.55 | 4.6 | 4.21 | 4.21 | 7,500 |
| PCAL | 48.5 | 48 | 47 | 47 | 2,500 |
| PECO | 36.75 | 37.95 | 36.65 | 37 | 2,500 |
| PEF | 9.8 | 9.65 | 9.65 | 9.65 | 1,000 |
| PGCL | 135 | 137 | 137 | 135 | 100 |
| PGF | 17.45 | 17.3 | 16.61 | 17.02 | 43,000 |
| PIAA | 6.21 | 6.21 | 5.95 | 6.02 | 1,182,500 |
| PICT | 183.5 | 192.67 | 184 | 192.67 | 11,900 |
| PIF | 7.71 | 7.85 | 7.51 | 7.61 | 138,500 |
| PINL | 7.5 | 7.3 | 7.03 | 7.03 | 5,000 |
| PIOC | 25.18 | 25.2 | 24.31 | 24.49 | 547,500 |
| PKGI | 13.26 | 13.46 | 13.38 | 13.46 | 2,000 |
| PKGP | 19.19 | 19.6 | 19.25 | 19.31 | 1,167,000 |
| PKGS | 209.44 | 215.39 | 206 | 207.75 | 86,000 |
| PMI | 1.51 | 1.58 | 1.48 | 1.48 | 2,500 |
| PMPK | 295.84 | 293 | 281.05 | 281.06 | 16,200 |
| PMTFC6 | 100.15 | 0 | 0 | 100.15 | 0 |
| PMTFC7 | 100.9108 | 0 | 0 | 100.8822 | 0 |
| PNGRS | 2.9 | 2.65 | 2.65 | 2.65 | 1,500 |
| PNSC | 42.12 | 43.7 | 41.5 | 42.57 | 294,000 |
| POL | 470.17 | 469.99 | 468 | 468.88 | 24,600 |
| POWER | 6.29 | 6.2 | 6 | 6.1 | 20,500 |
| PPL | 179.64 | 179.55 | 178.5 | 178.8 | 194,300 |
| PPP | 45.18 | 45.74 | 44.86 | 45.72 | 24,500 |
| PRET | 152 | 159.6 | 144.4 | 144.4 | 12,000 |
| PRL | 84.32 | 84.4 | 81.5 | 81.9 | 34,000 |
| PRWM | 33.8 | 34.25 | 33.75 | 34 | 4,500 |
| PSEL | 241 | 250.9 | 240 | 240 | 1,000 |
| PSMC | 138.52 | 143.01 | 134 | 142.53 | 120,500 |
| PSO | 201.1 | 201.5 | 198.75 | 199.96 | 377,300 |
| PTC | 18.66 | 18.68 | 18.25 | 18.3 | 1,148,500 |
| QUET | 37.35 | 38.75 | 38.74 | 38.75 | 1,500 |
| QUICE | 10.02 | 10.05 | 9.59 | 9.7 | 1,010,500 |
| RAVT | 2.63 | 2.65 | 2.45 | 2.45 | 24,500 |
| RCML | 43 | 45.15 | 45.15 | 43 | 500 |
| REDCO | 3.73 | 3.7 | 3.45 | 3.45 | 6,500 |
| REWM | 24.1 | 24.75 | 24.74 | 24.75 | 3,500 |
| RMPL | 4200 | 4400 | 4001 | 4375 | 220 |
| SAIF | 23.66 | 24.5 | 23.2 | 24.18 | 331,000 |
| SALT | 152.25 | 159 | 158.9 | 158.9 | 1,000 |
| SANE | 5.15 | 4.21 | 4.21 | 4.21 | 500 |
| SANSM | 27.51 | 26.5 | 26.14 | 26.15 | 7,500 |
| SAPL | 440.67 | 422.1 | 422.1 | 422.1 | 100 |
| SASML | 12.75 | 13 | 13 | 13 | 0 |
| SAZEW | 17.94 | 17.95 | 17.3 | 17.75 | 5,500 |
| SBL | 2.52 | 2.59 | 2.5 | 2.57 | 4,000 |
| SCBPL | 14.5 | 15.15 | 14.5 | 14.65 | 51,500 |
| SCL | 153.7 | 158.9 | 146.05 | 146.05 | 300 |
| SCLL | 5.99 | 6.25 | 6.25 | 6.25 | 2,000 |
| SCM | 12.75 | 12.65 | 12.65 | 12.65 | 7,000 |
| SEARL | 78.06 | 75.9 | 74.16 | 74.16 | 545,500 |
| SEL | 30.27 | 31.45 | 30.9 | 31.3 | 5,500 |
| SEPCO | 1.29 | 1.35 | 1.27 | 1.29 | 236,000 |
| SEPL | 60.07 | 60.65 | 59.5 | 60.63 | 13,000 |
| SFL | 173.5 | 182.17 | 182.17 | 173.5 | 100 |
| SFWF | 15 | 16 | 15.5 | 15.51 | 2,500 |
| SGML | 25.44 | 26.71 | 25.8 | 26.63 | 549,000 |
| SGPL | 2.72 | 2.8 | 2.75 | 2.8 | 1,000 |
| SHDT | 49.87 | 52.36 | 52.35 | 52.36 | 4,500 |
| SHEL | 147.48 | 149.8 | 143.1 | 143.68 | 171,500 |
| SHEZ | 456.75 | 479.58 | 456 | 479.58 | 2,200 |
| SHFA | 49.61 | 50.98 | 50.98 | 49.61 | 1,000 |
| SHNI | 9.45 | 8.7 | 8.7 | 8.7 | 1,000 |
| SHSML | 22.61 | 22 | 22 | 22 | 10,000 |
| SIEM | 611 | 611 | 595 | 596.86 | 2,000 |
| SILK | 2.05 | 2.06 | 2 | 2 | 2,218,500 |
| SING | 18.45 | 18.5 | 17.6 | 17.63 | 14,000 |
| SITC | 183.3 | 184.95 | 181.3 | 181.3 | 36,200 |
| SKFL | 10.57 | 10.6 | 10.4 | 10.4 | 60,500 |
| SKRS | 3.4 | 3.3 | 3.3 | 3.3 | 1,000 |
| SLCL | 2.22 | 2.3 | 2.3 | 2.3 | 1,000 |
| SLYT | 31.93 | 33.4 | 31.25 | 32.55 | 56,500 |
| SMBL | 2.65 | 2.79 | 2.56 | 2.56 | 221,000 |
| SMBLPSR | 0.04 | 0.05 | 0.04 | 0.04 | 97,000 |
| SMTM | 6 | 6.05 | 5.75 | 5.75 | 18,500 |
| SNAI | 55.75 | 54.98 | 52.97 | 52.97 | 2,500 |
| SNBL | 6.26 | 6.45 | 6.3 | 6.31 | 209,000 |
| SNGP | 16.61 | 16.7 | 16.32 | 16.39 | 602,000 |
| SPL | 12.54 | 12.55 | 11.81 | 11.96 | 502,000 |
| SPLC | 2.45 | 2.59 | 2.27 | 2.41 | 46,000 |
| SRVI | 220.66 | 231.69 | 231.69 | 231.69 | 16,300 |
| SSGC | 15.5 | 15.58 | 15.45 | 15.5 | 195,000 |
| SSIC | 6.98 | 6.95 | 6.65 | 6.9 | 4,000 |
| SSML | 9.39 | 9.43 | 9 | 9.05 | 71,000 |
| STCL | 8.89 | 8.65 | 8.55 | 8.57 | 5,000 |
| STML | 55 | 54.9 | 54.9 | 54.9 | 500 |
| STPL | 8.4 | 8.39 | 7.8 | 8 | 46,000 |
| SURC | 74.08 | 77 | 73.5 | 74.5 | 27,500 |
| SUTM | 161.17 | 169 | 169 | 169 | 500 |
| SZTM | 26 | 26 | 26 | 26 | 500 |
| TATM | 32.06 | 33.66 | 32.5 | 33.66 | 14,500 |
| TCLTC | 34.98 | 35 | 33.5 | 33.5 | 1,500 |
| TDIL | 9.5 | 9.5 | 9 | 9 | 2,000 |
| TELE | 5.23 | 5.35 | 5 | 5.03 | 1,139,000 |
| TGL | 18.87 | 19.25 | 18.12 | 18.81 | 152,000 |
| THALL | 133.3 | 134.93 | 131.55 | 134.3 | 20,500 |
| THCCL | 23.7 | 23.7 | 22.71 | 22.71 | 1,500 |
| TPL | 5.96 | 6.4 | 5.85 | 6.17 | 40,000 |
| TREET | 63.04 | 65 | 62.1 | 62.3 | 110,500 |
| TRG | 11.3 | 12 | 11.2 | 11.82 | 28,122,000 |
| TRIPF | 178.63 | 180 | 175 | 175.75 | 5,100 |
| TSMF | 3.89 | 3.2 | 2.89 | 3.1 | 36,500 |
| TSPL | 1.35 | 1.3 | 1.01 | 1.22 | 8,000 |
| UBL | 89.17 | 89.19 | 88.4 | 89.03 | 121,500 |
| UBLTFC4 | 101.7165 | 0 | 0 | 101.7165 | 0 |
| UDPL | 14.93 | 14.45 | 14.38 | 14.45 | 6,000 |
| UNIC | 8.5 | 8.9 | 8.3 | 8.83 | 8,000 |
| UPFL | 5090 | 5050 | 4850 | 4900 | 200 |
| UVIC | 4.55 | 4.02 | 4.02 | 4.02 | 2,000 |
| WAHN | 52.75 | 55 | 50.25 | 53.99 | 47,500 |
| WTCL | 4.81 | 5.23 | 4.75 | 5.16 | 10,366,000 |
| WTL | 2.99 | 3.06 | 2.85 | 2.9 | 2,199,000 |
| WYETH | 1483.96 | 1558.15 | 1549 | 1558.15 | 3,300 |
| YOUW | 4.04 | 4.19 | 3.53 | 3.55 | 26,500 |
| ZIL | 87.15 | 84 | 83.25 | 83.48 | 1,200 |
| ZTL | 5.76 | 5.97 | 5.5 | 5.8 | 7,500 |
| Total Turnover | 157,128,470 |
KSE EOD Daily Share Price Data - 29/04/2013
No comments:
Post a Comment