| For: May 02, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| ABL | 55.01 | 56.49 | 55.4 | 55.89 | 78,000 |
| ABOT | 279.25 | 289 | 269 | 272.74 | 15,300 |
| ACPL | 117 | 118.5 | 116.5 | 118 | 38,000 |
| ADMM | 35.83 | 37.62 | 34.62 | 37.61 | 127,000 |
| ADOS | 25.43 | 26.7 | 26.7 | 26.7 | 2,500 |
| AGIC | 17 | 17.25 | 17.03 | 17.03 | 6,500 |
| AGIL | 83.5 | 84 | 83.5 | 83.5 | 4,000 |
| AGL | 11.99 | 12 | 11.72 | 11.75 | 17,000 |
| AGSML | 6.05 | 6.75 | 5.15 | 6.75 | 4,000 |
| AGTL | 204.5 | 201.01 | 198 | 199.51 | 200 |
| AHCL | 22.78 | 23.29 | 22.7 | 23.25 | 482,000 |
| AHCL-CMAY | 23.05 | 0 | 0 | 23.49 | 0 |
| AHI | 13.8 | 13.76 | 13.76 | 13.76 | 500 |
| AHL | 35.95 | 36.5 | 35.75 | 36.02 | 33,000 |
| AHTM | 18.4 | 18.5 | 18.5 | 18.5 | 0 |
| AICL | 78.56 | 80.49 | 78.1 | 79.23 | 603,000 |
| AICL-CMAY | 79.48 | 0 | 0 | 80.06 | 0 |
| AKBL | 18.45 | 19.2 | 18.34 | 18.4 | 640,000 |
| AKBL-CMAY | 18.66 | 0 | 0 | 18.59 | 0 |
| AKZO | 57.43 | 60.3 | 60.3 | 60.3 | 27,500 |
| ALICO | 27.39 | 28.75 | 28.75 | 28.75 | 500 |
| ALNRS | 45 | 47 | 47 | 47 | 500 |
| AMTEX | 2.36 | 2.39 | 2.31 | 2.32 | 217,500 |
| ANL | 6.36 | 6.45 | 6.3 | 6.35 | 329,000 |
| APL | 506.65 | 524 | 505 | 507.38 | 30,800 |
| ASL | 9.15 | 9.37 | 9.25 | 9.37 | 3,000 |
| ASLPS | 7.7 | 7.33 | 6.79 | 7.33 | 1,000 |
| ASTM | 8.4 | 9.4 | 8.35 | 9.4 | 18,000 |
| ATBA | 321.78 | 337.79 | 325 | 335.37 | 3,900 |
| ATIL | 40.99 | 41.4 | 40 | 40.96 | 5,000 |
| ATLH | 199.68 | 209.66 | 209.66 | 209.66 | 400 |
| ATRL | 192.65 | 193.55 | 191.61 | 191.74 | 92,900 |
| ATRL-CMAY | 194.89 | 0 | 0 | 193.74 | 0 |
| BAFL | 15.1 | 15.33 | 15 | 15.28 | 1,577,500 |
| BAFL-CMAY | 15.28 | 0 | 0 | 15.44 | 0 |
| BAFS | 31.2667 | 30.3067 | 30.3067 | 30.3067 | 0 |
| BAHL | 24.79 | 25.04 | 24.56 | 24.86 | 390,500 |
| BAHL-CMAY | 25.08 | 0 | 0 | 25.12 | 0 |
| BAPL | 14.24 | 14.55 | 14.36 | 14.53 | 23,000 |
| BATA | 2270.28 | 2250 | 2156.77 | 2250 | 1,000 |
| BCL | 34.25 | 35 | 34.25 | 35 | 11,000 |
| BCML | 55.56 | 58.33 | 55.65 | 58.33 | 11,000 |
| BERG | 25.42 | 26.69 | 25.65 | 26.69 | 183,500 |
| BGL | 5.8 | 6.1 | 6.1 | 5.8 | 500 |
| BHAT | 347.28 | 337.05 | 337 | 337 | 400 |
| BIFO | 98 | 102 | 100 | 100 | 4,500 |
| BILF | 5.45 | 5.18 | 4.55 | 5.18 | 10,500 |
| BIPL | 6.54 | 6.41 | 6.3 | 6.31 | 426,500 |
| BNWM | 54.37 | 56.95 | 54.85 | 55.84 | 7,500 |
| BOK | 5.9 | 5.95 | 5.66 | 5.95 | 4,000 |
| BOP | 8.69 | 8.85 | 8.44 | 8.48 | 1,585,000 |
| BPBL | 5.5 | 5.01 | 4.5 | 4.5 | 2,000 |
| BPL | 33.8 | 34.49 | 33.99 | 34 | 2,000 |
| BROT | 3.11 | 3.24 | 3.07 | 3.07 | 2,500 |
| BRR | 3.47 | 3.65 | 3.5 | 3.5 | 3,000 |
| BTL | 110.5 | 105.36 | 105.25 | 105.25 | 3,500 |
| BUXL | 12.65 | 13.65 | 12.32 | 13.5 | 9,000 |
| BWCL | 44.47 | 46.69 | 46.69 | 46.69 | 5,500 |
| BYCO | 10.32 | 10.65 | 10.32 | 10.38 | 1,228,000 |
| CENI | 11.5 | 11.64 | 11.22 | 11.22 | 8,500 |
| CEPB | 25.64 | 26.92 | 25.7 | 26.41 | 798,500 |
| CEPBR | 5.59 | 6.4 | 5.95 | 6.16 | 307,500 |
| CFL | 28.33 | 28 | 27.25 | 27.25 | 1,000 |
| CHBL | 2.4 | 2.49 | 2.26 | 2.42 | 73,500 |
| CHCC | 56.25 | 57.45 | 56.11 | 57.19 | 258,500 |
| CJPL | 1.32 | 1.59 | 1.36 | 1.59 | 2,500 |
| CLCPS | 0.93 | 0.84 | 0.83 | 0.83 | 2,000 |
| CLOV | 70.5 | 71.5 | 70.5 | 70.5 | 5,000 |
| CML | 4.59 | 4.65 | 4.36 | 4.41 | 250,000 |
| COLG | 1945.12 | 2040 | 1970 | 1970 | 450 |
| COTT | 3.39 | 3.15 | 2.75 | 3 | 2,500 |
| CPAL | 8.06 | 7.65 | 7.06 | 7.08 | 7,500 |
| CPL | 335.72 | 349.88 | 330 | 345.91 | 81,400 |
| CPPL | 34.13 | 35.5 | 33.75 | 35.01 | 404,500 |
| CPPLR1 | 12.65 | 13.65 | 13.2 | 13.65 | 255,500 |
| CRTM | 15.5 | 15.55 | 15.55 | 15.55 | 1,500 |
| CSAP | 38.69 | 40.62 | 38.5 | 40.26 | 801,000 |
| CSUML | 5.65 | 5.69 | 5.42 | 5.51 | 16,000 |
| CWSM | 6.41 | 6.51 | 6.5 | 6.5 | 3,000 |
| CYAN | 50.63 | 50.8 | 50.62 | 50.7 | 4,000 |
| DAAG | 12.25 | 11.25 | 11.25 | 11.25 | 1,000 |
| DADX | 34.3 | 33.6 | 33.5 | 33.5 | 2,000 |
| DAWH | 54.76 | 56.2 | 54.85 | 55.48 | 4,754,000 |
| DBCI | 2.26 | 2.35 | 2.25 | 2.26 | 21,500 |
| DCH | 2.25 | 2.33 | 2.24 | 2.33 | 24,500 |
| DCL | 5.04 | 5.15 | 4.96 | 5.05 | 472,000 |
| DCM | 2.57 | 2.5 | 2.5 | 2.5 | 38,000 |
| DEL | 1.85 | 1.8 | 1.72 | 1.8 | 6,000 |
| DFML | 3 | 3.11 | 3.01 | 3.01 | 109,000 |
| DFSM | 2.98 | 3.19 | 2.88 | 3.02 | 39,500 |
| DGKC | 67.95 | 68.49 | 67.55 | 67.74 | 815,500 |
| DINT | 51 | 50 | 49.1 | 49.55 | 3,000 |
| DLL | 55.2 | 56 | 55 | 55 | 11,000 |
| DNCC | 4.51 | 4.41 | 4.41 | 4.41 | 500 |
| DOL | 4.95 | 5.05 | 4.85 | 4.89 | 239,000 |
| DSFL | 2.13 | 2.2 | 2.1 | 2.15 | 104,000 |
| DSIL | 4.33 | 4.4 | 4.15 | 4.21 | 172,000 |
| DSL | 4.08 | 4.35 | 4 | 4.32 | 115,000 |
| DSML | 6 | 7 | 7 | 7 | 3,500 |
| DWAE | 3.05 | 3 | 3 | 3 | 16,000 |
| DWSM | 3.49 | 3.5 | 3.45 | 3.45 | 8,000 |
| DWTM | 15.99 | 15.86 | 15.86 | 15.86 | 0 |
| DYNO | 37.54 | 39.41 | 38.5 | 39.41 | 114,000 |
| ECOP | 4.75 | 4.75 | 4.5 | 4.5 | 6,000 |
| EFLTFC3 | 99.0063 | 0 | 0 | 99.0063 | 0 |
| EFLTFC4 | 96.2147 | 0 | 0 | 96.2147 | 0 |
| EFOODS | 143.44 | 144.84 | 142.86 | 143.06 | 1,075,000 |
| EFUG | 81.6 | 81.74 | 81.6 | 81.73 | 7,000 |
| EFUL | 74.11 | 75.1 | 75.1 | 75.1 | 500 |
| ELSM | 56.35 | 56.75 | 56.75 | 56.75 | 500 |
| EMCO | 3.29 | 3.05 | 3.05 | 3.05 | 11,500 |
| ENGRO | 134.24 | 135.39 | 131.7 | 132.02 | 5,125,900 |
| ENGRO-CMAY | 135.8 | 0 | 0 | 133.4 | 0 |
| ENGROTFC | 101.0968 | 0 | 0 | 101.0968 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 11.26 | 11.55 | 11.16 | 11.45 | 1,320,500 |
| ESBL | 2.35 | 2.65 | 2.46 | 2.46 | 2,500 |
| EWLA | 5.25 | 5.25 | 5.25 | 5.25 | 2,500 |
| EXIDE | 427.75 | 441 | 425.5 | 439.75 | 9,000 |
| FABL | 8.89 | 8.87 | 8.57 | 8.61 | 29,500 |
| FANM | 4.01 | 4.65 | 4.5 | 4.65 | 2,500 |
| FATIMA | 23.45 | 23.8 | 23.41 | 23.67 | 1,257,000 |
| FCCL | 8.86 | 9.19 | 8.99 | 9.1 | 25,937,500 |
| FCCL-CMAY | 8.96 | 0 | 0 | 9.19 | 0 |
| FCSC | 3.94 | 4 | 3.9 | 3.91 | 22,500 |
| FDIBL | 1.5 | 1.59 | 1.5 | 1.5 | 8,000 |
| FECM | 3.63 | 3.74 | 3.14 | 3.14 | 2,000 |
| FECTC | 39.08 | 39.85 | 39 | 39.52 | 145,000 |
| FEM | 3.4 | 4.3 | 3.5 | 3.92 | 209,000 |
| FEROZ | 88.65 | 88.5 | 86 | 88.33 | 2,500 |
| FFBL | 38.03 | 38.19 | 38 | 38.03 | 237,500 |
| FFBL-CMAY | 38.47 | 0 | 0 | 38.43 | 0 |
| FFC | 111.73 | 113.68 | 111.75 | 112.47 | 3,136,300 |
| FFC-CMAY | 113.03 | 0 | 0 | 113.64 | 0 |
| FFLM | 3.3 | 3.4 | 3 | 3.4 | 8,000 |
| FHAM | 8.9 | 8.76 | 8.76 | 8.76 | 2,000 |
| FHBM | 9.6 | 9.77 | 9.77 | 9.77 | 2,000 |
| FIBLM | 1.07 | 1.87 | 1.01 | 1.13 | 43,000 |
| FLYNG | 3.28 | 3.3 | 3.16 | 3.19 | 321,000 |
| FNBM | 5.55 | 5.85 | 5.45 | 5.55 | 65,000 |
| FNEL | 2.14 | 2.16 | 2.1 | 2.12 | 29,500 |
| FRCL | 5.2 | 5.1 | 5.01 | 5.01 | 5,500 |
| FTSM | 1.37 | 1.49 | 1.4 | 1.49 | 5,000 |
| FUDLM | 9.4 | 9.5 | 9.3 | 9.5 | 1,500 |
| FZTM | 250 | 240 | 240 | 240 | 200 |
| GADT | 118 | 117 | 114 | 114 | 19,500 |
| GAIL | 4.03 | 4.8 | 4.3 | 4.62 | 145,000 |
| GAMON | 3.35 | 4.35 | 3.95 | 4.35 | 304,000 |
| GASF | 7.39 | 7.45 | 7.3 | 7.4 | 110,000 |
| GATM | 21.01 | 20.95 | 20.5 | 20.95 | 14,500 |
| GFIL | 4.9 | 4.6 | 4.6 | 4.6 | 1,000 |
| GGL | 29.43 | 30.5 | 29.56 | 29.81 | 462,500 |
| GHGL | 60.75 | 63.78 | 60.75 | 63.72 | 4,500 |
| GHNI | 23.26 | 24.22 | 22.9 | 23.08 | 591,000 |
| GHNL | 8.03 | 8.4 | 7.95 | 8.03 | 143,000 |
| GLAXO | 76.73 | 78.4 | 76.51 | 76.78 | 102,500 |
| GLPL | 301.71 | 308 | 303.89 | 306 | 3,500 |
| GRAYS | 38.85 | 39 | 38.1 | 38.54 | 2,500 |
| GSPM | 3.4 | 3.39 | 3.25 | 3.39 | 5,500 |
| GTYR | 41.38 | 43.44 | 41.3 | 43.44 | 273,500 |
| GUSM | 2.95 | 3.24 | 2.93 | 3.24 | 2,500 |
| GUTM | 11 | 10 | 10 | 10 | 3,000 |
| GVGL | 20.5 | 21.52 | 21.52 | 21.52 | 3,500 |
| HABSM | 24.03 | 24.6 | 24 | 24.21 | 124,000 |
| HADC | 2.26 | 2.4 | 2.25 | 2.29 | 37,000 |
| HAL | 25.43 | 25.1 | 25 | 25 | 3,500 |
| HBL | 88 | 89 | 88.2 | 88.81 | 29,300 |
| HCAR | 39.42 | 40.5 | 39.5 | 39.69 | 294,000 |
| HICL | 11.89 | 12.25 | 11.9 | 12 | 21,000 |
| HINO | 87.15 | 91.5 | 91 | 91.5 | 17,000 |
| HINOON | 61 | 61 | 59.5 | 61 | 1,000 |
| HIRAT | 18.17 | 18.45 | 17.9 | 18.45 | 10,000 |
| HMB | 14.84 | 14.92 | 14.86 | 14.86 | 26,000 |
| HMIM | 3.49 | 3.5 | 2.9 | 3.5 | 31,000 |
| HSPI | 18.75 | 19.4 | 19.4 | 19.4 | 500 |
| HUBC | 53.94 | 54.1 | 53.8 | 53.99 | 756,500 |
| HUBC-CMAY | 54.57 | 0 | 0 | 54.55 | 0 |
| HUMNL | 25.5 | 26.77 | 26.1 | 26.77 | 17,500 |
| IBFL | 49.5 | 51.97 | 50.49 | 51.7 | 33,000 |
| IBLHL | 30.38 | 31.89 | 30.26 | 31.89 | 89,000 |
| ICCT | 2.97 | 3 | 2.67 | 2.92 | 20,000 |
| ICI | 166.11 | 174.41 | 162 | 163.21 | 151,900 |
| ICIBL | 1.46 | 1.5 | 1.41 | 1.47 | 65,000 |
| ICL | 42 | 41 | 41 | 41 | 0 |
| IDRT | 10 | 9.5 | 9.5 | 10 | 1,000 |
| IDSM | 14.5 | 13.55 | 13.55 | 13.55 | 1,000 |
| IDYM | 418.09 | 430 | 410 | 430 | 1,600 |
| IFSL | 13.07 | 12.52 | 12.25 | 12.52 | 12,000 |
| IGIBL | 2.17 | 2.18 | 2.1 | 2.15 | 23,500 |
| IGIIL | 151.62 | 152 | 150 | 150.78 | 27,000 |
| ILTM | 825.67 | 866 | 785 | 808 | 600 |
| INDU | 301.87 | 309 | 304 | 308.61 | 4,300 |
| INIL | 37.39 | 38.65 | 37.5 | 38.11 | 271,500 |
| INKL | 7.44 | 8.44 | 7.2 | 8.16 | 217,500 |
| ISL | 15.49 | 16.24 | 15.5 | 15.71 | 1,206,500 |
| ISTM | 16.01 | 17.01 | 15.01 | 15.9 | 13,000 |
| JATM | 5 | 4 | 4 | 4 | 500 |
| JDMT | 49.36 | 51.82 | 51.82 | 51.82 | 500 |
| JDWS | 90 | 93.9 | 88 | 90.5 | 16,500 |
| JOPP | 10.06 | 10.6 | 10 | 10.2 | 29,500 |
| JPGL | 1.62 | 1.67 | 1.58 | 1.6 | 103,500 |
| JSBL | 4.27 | 4.3 | 4.22 | 4.24 | 227,000 |
| JSCL | 11.56 | 11.66 | 11.24 | 11.29 | 3,260,000 |
| JSGF | 9.27 | 9.34 | 9.05 | 9.29 | 161,000 |
| JSIL | 6.5 | 6.5 | 6.4 | 6.46 | 156,500 |
| JSTFC6 | 100.1191 | 0 | 0 | 100.1541 | 0 |
| JSVFL | 11.56 | 11.98 | 11.8 | 11.93 | 70,000 |
| JUBS | 7 | 6.5 | 6.5 | 7 | 500 |
| JVDC | 91.8 | 91.79 | 91.79 | 91.79 | 0 |
| KAPCO | 54.86 | 56.9 | 54.51 | 55.98 | 469,500 |
| KAPCO-CMAY | 55.5 | 0 | 0 | 56.56 | 0 |
| KASBB | 1.94 | 1.95 | 1.86 | 1.94 | 23,500 |
| KASBSL | 4.9 | 5.9 | 5.05 | 5.05 | 39,500 |
| KCL | 10 | 11 | 10.1 | 10.1 | 11,000 |
| KESC | 5.43 | 5.6 | 5.4 | 5.43 | 788,500 |
| KML | 16.86 | 16.9 | 16.45 | 16.82 | 21,000 |
| KOHC | 78.42 | 79.9 | 78.75 | 78.95 | 118,000 |
| KOHE | 31.35 | 32.69 | 30.55 | 32.49 | 447,000 |
| KOHP | 3.1 | 3.2 | 3.05 | 3.17 | 37,500 |
| KOHS | 9 | 10 | 9.9 | 9.99 | 25,500 |
| KOHTM | 11.9 | 12 | 11.5 | 11.56 | 16,000 |
| KOIL | 2.8 | 2.86 | 2.7 | 2.7 | 62,000 |
| KOSM | 6.01 | 6.03 | 6 | 6.01 | 19,000 |
| KTML | 16.46 | 16.8 | 16.11 | 16.75 | 78,000 |
| LEUL | 9.41 | 10.38 | 8.41 | 10.01 | 137,000 |
| LIBM | 150.58 | 158.1 | 158.1 | 158.1 | 0 |
| LINDE | 175.58 | 175 | 173 | 175 | 1,200 |
| LMSM | 4 | 4.25 | 3.25 | 4.25 | 2,000 |
| LOTCHEM | 7.45 | 7.54 | 7.38 | 7.41 | 1,464,500 |
| LPCL | 6 | 6.25 | 6 | 6.11 | 1,507,500 |
| LUCK | 173.58 | 174.8 | 173.65 | 173.98 | 496,500 |
| LUCK-CMAY | 175.6 | 0 | 0 | 175.79 | 0 |
| MACFL | 25.37 | 25.99 | 25.2 | 25.52 | 45,500 |
| MARI | 100.95 | 105.99 | 101.75 | 104.09 | 292,500 |
| MBF | 11.8 | 11.8 | 11.79 | 11.8 | 11,000 |
| MCB | 217.9 | 218.98 | 216.33 | 217.87 | 121,100 |
| MCB-CMAY | 220.44 | 0 | 0 | 220.14 | 0 |
| MDTL | 4.55 | 5.55 | 4.7 | 5.37 | 106,000 |
| MEBL | 25.8 | 26.9 | 25.8 | 26 | 383,000 |
| MERIT | 19 | 18.51 | 18 | 18.31 | 11,000 |
| MFFL | 367.84 | 386.23 | 386.23 | 386.23 | 2,700 |
| MFTM | 2.75 | 3.48 | 3.48 | 2.75 | 500 |
| MIRKS | 39.01 | 39.5 | 38.05 | 38.05 | 2,000 |
| MLCF | 18.54 | 19.05 | 18.64 | 18.79 | 6,243,500 |
| MQTM | 20.05 | 20.6 | 20.15 | 20.25 | 8,000 |
| MRNS | 59.99 | 60 | 57 | 57 | 2,000 |
| MTL | 506.01 | 510 | 503 | 503.95 | 7,700 |
| MUBT | 4.51 | 4.79 | 4.3 | 4.3 | 7,000 |
| MUCL | 27.82 | 29.2 | 29.2 | 29.2 | 2,500 |
| MUREB | 290 | 290 | 288.5 | 290 | 800 |
| MWMP | 2.57 | 2.5 | 2.5 | 2.5 | 1,000 |
| MZSM | 3.73 | 3.79 | 3.5 | 3.7 | 9,500 |
| NAGC | 58 | 60 | 58.11 | 60 | 4,500 |
| NATF | 391.38 | 410.94 | 385 | 390.53 | 186,200 |
| NBF | 5.48 | 5.11 | 5.11 | 5.48 | 500 |
| NBP | 39.36 | 39.75 | 39.2 | 39.27 | 878,000 |
| NCL | 49.65 | 50 | 48.27 | 48.89 | 1,590,500 |
| NCPL | 28.15 | 28.7 | 28 | 28.34 | 137,000 |
| NESTLE | 6580 | 6670 | 6650 | 6650 | 120 |
| NETSOL | 25.36 | 26.62 | 25.69 | 26.62 | 1,383,000 |
| NEXT | 4.62 | 4.35 | 4.35 | 4.35 | 500 |
| NIB | 2.3 | 2.37 | 2.27 | 2.28 | 1,555,500 |
| NIBTFC | 100 | 0 | 0 | 100 | 0 |
| NICL | 3.68 | 3.74 | 3.6 | 3.64 | 175,000 |
| NML | 81.04 | 82.59 | 81.15 | 81.37 | 1,401,500 |
| NONS | 25.22 | 26.48 | 25.51 | 26.48 | 19,500 |
| NPL | 25.11 | 25.25 | 24.65 | 25.24 | 182,000 |
| NPSM | 14 | 13.05 | 13.05 | 13.05 | 500 |
| NRL | 222.97 | 226.95 | 224.01 | 224.92 | 90,200 |
| OGDC | 204 | 204.99 | 202.85 | 203.92 | 251,000 |
| OLPL | 17.75 | 18.49 | 17.9 | 17.9 | 1,500 |
| OLSM | 3.15 | 2.99 | 2.15 | 2.99 | 5,000 |
| OLTM | 8.89 | 9.81 | 9.81 | 9.81 | 500 |
| OTSU | 36 | 36.5 | 36 | 36 | 2,000 |
| PACE | 3.37 | 3.55 | 3.33 | 3.35 | 523,000 |
| PAEL | 12.22 | 12.5 | 12.16 | 12.3 | 847,000 |
| PAKD | 65.94 | 69.23 | 68.8 | 69.23 | 19,000 |
| PAKRI | 19.97 | 20.97 | 20.25 | 20.97 | 300,500 |
| PAKT | 124.05 | 130.25 | 125 | 130.25 | 89,000 |
| PASL | 2.83 | 2.92 | 2.7 | 2.71 | 255,000 |
| PASM | 4.3 | 4.75 | 4.15 | 4.75 | 12,500 |
| PCAL | 47.99 | 49 | 47.05 | 47.25 | 5,000 |
| PECO | 36.42 | 38.24 | 37.5 | 38.24 | 1,000 |
| PEF | 9.54 | 9.6 | 9.45 | 9.6 | 14,000 |
| PGCL | 135 | 136 | 135.2 | 135.6 | 800 |
| PGF | 16.94 | 17.05 | 16.96 | 16.97 | 124,000 |
| PIAA | 5.76 | 6.3 | 5.67 | 5.92 | 1,578,500 |
| PICT | 196.68 | 206.51 | 198.3 | 206.51 | 21,900 |
| PIF | 7.64 | 7.8 | 7.6 | 7.79 | 85,500 |
| PINL | 7.03 | 7.25 | 7.01 | 7.01 | 50,500 |
| PIOC | 24.67 | 25.66 | 24.66 | 25.32 | 1,013,000 |
| PKGI | 13.72 | 13.79 | 13.25 | 13.61 | 5,000 |
| PKGP | 19.29 | 19.6 | 19.25 | 19.3 | 842,500 |
| PKGS | 207.5 | 217.55 | 209 | 212.93 | 101,500 |
| PMI | 1.5 | 1.55 | 1.48 | 1.49 | 13,500 |
| PMPK | 280.88 | 284.7 | 277 | 277.56 | 1,300 |
| PMRS | 57.44 | 60.31 | 54.6 | 60.16 | 6,000 |
| PMTFC6 | 100.0437 | 99.65 | 99.65 | 100.041 | 200 |
| PMTFC7 | 100.8822 | 0 | 0 | 100.8822 | 0 |
| PNSC | 44.44 | 45.75 | 43.55 | 43.85 | 94,500 |
| POL | 470.17 | 474.5 | 468 | 470.57 | 130,500 |
| POML | 60.5 | 63.52 | 62.99 | 63.52 | 3,500 |
| POWER | 6.54 | 6.94 | 6.55 | 6.62 | 367,500 |
| PPL | 181.09 | 183.9 | 181.01 | 183.22 | 536,900 |
| PPP | 45.13 | 45.69 | 45.3 | 45.5 | 5,500 |
| PPVC | 4.5 | 3.5 | 3.5 | 3.5 | 2,000 |
| PRET | 137.21 | 139.99 | 134.5 | 139.99 | 6,500 |
| PRL | 82.91 | 83.89 | 82.05 | 83.17 | 25,500 |
| PRWM | 35.5 | 34.5 | 33.75 | 33.9 | 6,500 |
| PSEL | 240.5 | 240 | 240 | 240 | 200 |
| PSMC | 146.46 | 152 | 143.5 | 149.07 | 38,500 |
| PSO | 201.54 | 203 | 200.55 | 202.13 | 400,200 |
| PSYL | 18 | 18.9 | 18.25 | 18.9 | 1,500 |
| PTC | 17.92 | 17.72 | 17 | 17.46 | 7,663,500 |
| QUET | 38.75 | 40.25 | 40 | 40.25 | 2,500 |
| QUICE | 8.91 | 9.45 | 8.72 | 9.26 | 2,221,000 |
| RAVT | 2.3 | 2.22 | 2.2 | 2.22 | 21,500 |
| RCML | 45.15 | 47.4 | 47.4 | 47.4 | 0 |
| REDCO | 3.4 | 3.06 | 3.06 | 3.06 | 1,500 |
| REWM | 24.85 | 26.09 | 25 | 26.09 | 15,000 |
| RICL | 7.35 | 7.45 | 7.45 | 7.45 | 1,000 |
| RMPL | 4452.54 | 4675.16 | 4675 | 4675.16 | 2,140 |
| SAIF | 22.99 | 23.68 | 23.15 | 23.3 | 67,000 |
| SANE | 5.21 | 5.1 | 5.1 | 5.1 | 5,000 |
| SANSM | 26.15 | 25.4 | 25.4 | 25.4 | 500 |
| SAPL | 406.01 | 426.31 | 386 | 426.3 | 2,600 |
| SARC | 5.74 | 6.4 | 6.4 | 6.4 | 500 |
| SAZEW | 18.75 | 19.65 | 18.8 | 19.53 | 97,500 |
| SBL | 2.57 | 2.6 | 2.44 | 2.58 | 374,000 |
| SCBPL | 14.31 | 14.5 | 14.1 | 14.1 | 26,500 |
| SCL | 153.35 | 161.01 | 161 | 161.01 | 600 |
| SCLL | 6.25 | 6.24 | 5.9 | 6.2 | 2,000 |
| SCM | 13 | 13 | 13 | 13 | 500 |
| SEARL | 72.59 | 76.21 | 72.05 | 76.21 | 162,000 |
| SEL | 31.3 | 31 | 31 | 31 | 1,000 |
| SEPCO | 1.3 | 1.3 | 1.26 | 1.26 | 5,500 |
| SEPL | 59.95 | 60.5 | 60 | 60.08 | 3,500 |
| SFL | 173.5 | 182.17 | 182.17 | 182.17 | 200 |
| SFWF | 15.51 | 15.5 | 15.5 | 15.5 | 0 |
| SGML | 25.85 | 27.09 | 25.01 | 26.94 | 363,000 |
| SGPL | 2.7 | 2.65 | 2.33 | 2.45 | 19,000 |
| SHCI | 3.59 | 3.25 | 3.25 | 3.25 | 3,000 |
| SHEL | 143.19 | 144.25 | 140.51 | 141.22 | 83,200 |
| SHEZ | 503.55 | 528.72 | 528.72 | 528.72 | 1,200 |
| SIEM | 600 | 612 | 604 | 612 | 800 |
| SILK | 2.01 | 2.04 | 1.98 | 2 | 424,500 |
| SING | 17.63 | 17.9 | 16.71 | 17.29 | 34,000 |
| SITC | 181.29 | 188.49 | 183 | 187.2 | 142,400 |
| SKFL | 10.25 | 10.5 | 10.05 | 10.18 | 9,500 |
| SKRS | 3.3 | 3.69 | 3.5 | 3.5 | 3,000 |
| SLCL | 1.65 | 2.65 | 1.1 | 2.65 | 19,500 |
| SLYT | 32.6 | 33.8 | 32.1 | 32.82 | 28,000 |
| SMBL | 2.46 | 2.51 | 2.41 | 2.45 | 138,500 |
| SMBLPSR | 0.04 | 0.04 | 0.01 | 0.01 | 619,000 |
| SMCPL | 8 | 8.65 | 8.65 | 8.65 | 500 |
| SMTM | 5.52 | 5.35 | 5.35 | 5.35 | 4,000 |
| SNBL | 6.59 | 7.05 | 6.6 | 7 | 5,455,500 |
| SNGP | 16.32 | 16.58 | 16.22 | 16.34 | 1,085,500 |
| SPL | 12.19 | 12.52 | 12.13 | 12.2 | 314,500 |
| SPLC | 2.35 | 2.5 | 2.4 | 2.45 | 26,000 |
| SRVI | 243.27 | 255.43 | 255.43 | 255.43 | 8,200 |
| SSGC | 15.51 | 15.97 | 15.32 | 15.8 | 453,000 |
| SSIC | 6.84 | 6.5 | 6.5 | 6.5 | 15,000 |
| SSML | 9.31 | 9.73 | 8.35 | 8.62 | 370,000 |
| STCL | 8.84 | 8.5 | 8.41 | 8.5 | 11,500 |
| STJT | 34 | 35.7 | 34.5 | 34.93 | 19,500 |
| STPL | 7.41 | 7.5 | 7.5 | 7.5 | 500 |
| SUTM | 177 | 185.85 | 185.85 | 185.85 | 1,000 |
| TATM | 34.39 | 35.45 | 34.2 | 35.19 | 15,000 |
| TCLTC | 33.5 | 34.5 | 34 | 34 | 11,000 |
| TDIL | 9.48 | 10.15 | 9.6 | 10.15 | 1,000 |
| TELE | 4.96 | 4.85 | 4.6 | 4.72 | 1,462,000 |
| TGL | 19.36 | 19.85 | 19 | 19.71 | 300,500 |
| THALL | 134.76 | 137.46 | 129.05 | 130.39 | 81,500 |
| THCCL | 22.71 | 23.84 | 21.58 | 23.05 | 5,000 |
| TICL | 37.9 | 39.7 | 39.7 | 39.7 | 500 |
| TPL | 6.28 | 6.3 | 5.47 | 5.7 | 566,000 |
| TREET | 59.96 | 60.5 | 59 | 59 | 35,500 |
| TRG | 10.82 | 10.64 | 9.9 | 10.18 | 19,587,500 |
| TRIPF | 172.06 | 180.66 | 170 | 180.66 | 78,600 |
| TRPOL | 1.8 | 1.85 | 1.56 | 1.85 | 2,500 |
| TRSM | 2.3 | 2.69 | 2.6 | 2.69 | 1,000 |
| TSMF | 3.3 | 3.98 | 3.01 | 3.5 | 12,500 |
| UBL | 89.37 | 90.45 | 89.02 | 90.24 | 523,000 |
| UBLTFC4 | 101.7165 | 0 | 0 | 101.7165 | 0 |
| UCAPM | 1.2 | 1.4 | 1.18 | 1.18 | 5,500 |
| UDPL | 14.8 | 15.39 | 14.7 | 14.8 | 12,500 |
| UNIC | 8.26 | 8.59 | 8.59 | 8.59 | 500 |
| WAHN | 52.58 | 55.2 | 53.4 | 54.85 | 27,000 |
| WTCL | 5.28 | 5.35 | 5.01 | 5.04 | 6,927,000 |
| WTL | 2.86 | 2.82 | 2.74 | 2.76 | 1,504,500 |
| WYETH | 1634.46 | 1716.18 | 1641 | 1697.5 | 2,050 |
| YOUW | 3.42 | 3.7 | 3.4 | 3.49 | 28,500 |
| ZAHT | 14.64 | 15.64 | 15.25 | 15.6 | 35,500 |
| ZIL | 87.65 | 92.03 | 92 | 92.02 | 700 |
| ZTL | 5.91 | 5.91 | 5.8 | 5.9 | 5,500 |
| Total Turnover | 147,361,560 |
KSE EOD Daily Share Price Data - 02/05/2013
No comments:
Post a Comment