| For: May 03, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| ABL | 55.89 | 58.68 | 55.75 | 58.68 | 288,500 |
| ABOT | 272.74 | 274 | 268.01 | 268.01 | 2,500 |
| ACPL | 118 | 119.5 | 118.3 | 119.04 | 102,500 |
| ADAMS | 23.7 | 24.88 | 24.2 | 24.88 | 6,500 |
| ADMM | 37.61 | 38.5 | 37.26 | 38 | 41,500 |
| ADOS | 26.7 | 28.03 | 28.03 | 28.03 | 12,500 |
| AGIC | 17.03 | 17.51 | 17 | 17.5 | 65,500 |
| AGIL | 83.5 | 84 | 83.85 | 83.85 | 1,500 |
| AGL | 11.75 | 11.7 | 11.36 | 11.64 | 15,000 |
| AGTL | 199.51 | 200.5 | 199.01 | 200.17 | 2,100 |
| AHCL | 23.25 | 23.74 | 23.25 | 23.32 | 296,500 |
| AHCL-CMAY | 23.49 | 0 | 0 | 23.55 | 0 |
| AHI | 13.76 | 13.85 | 13.8 | 13.83 | 1,000 |
| AHL | 36.02 | 36.3 | 35.7 | 36.02 | 119,000 |
| AHTM | 18.5 | 19.5 | 19.5 | 19.5 | 500 |
| AICL | 79.23 | 79.9 | 78.1 | 79.6 | 681,500 |
| AICL-CMAY | 80.06 | 0 | 0 | 80.4 | 0 |
| AKBL | 18.4 | 18.85 | 18.12 | 18.2 | 365,000 |
| AKBL-CMAY | 18.59 | 0 | 0 | 18.38 | 0 |
| AKZO | 60.3 | 63.31 | 63.31 | 63.31 | 3,000 |
| ALICO | 28.75 | 30.18 | 29.5 | 30.18 | 15,000 |
| ALTN | 11 | 10.5 | 10.15 | 10.15 | 8,500 |
| AMTEX | 2.32 | 2.4 | 2.32 | 2.34 | 47,500 |
| ANL | 6.35 | 6.59 | 6.32 | 6.44 | 1,063,000 |
| ANSM | 9.2364 | 8.98 | 8.98 | 8.98 | 0 |
| APL | 507.38 | 516.9 | 505.5 | 514.7 | 26,000 |
| ARM | 41.25 | 39.5 | 39.19 | 39.2 | 8,000 |
| ASL | 9.37 | 9.4 | 9.4 | 9.4 | 1,000 |
| ASLPS | 7.33 | 7.75 | 7.51 | 7.75 | 2,500 |
| ASTM | 9.4 | 8.9 | 8.9 | 8.9 | 10,000 |
| ATBA | 335.37 | 350 | 338 | 346.35 | 6,200 |
| ATIL | 40.96 | 42 | 39 | 41.97 | 31,000 |
| ATLH | 209.66 | 220.14 | 219.99 | 220.14 | 26,800 |
| ATRL | 191.74 | 194.9 | 191.25 | 192.65 | 250,300 |
| ATRL-CMAY | 193.74 | 0 | 0 | 194.59 | 0 |
| BAFL | 15.28 | 15.45 | 15.1 | 15.4 | 1,062,000 |
| BAFL-CMAY | 15.44 | 0 | 0 | 15.55 | 0 |
| BAHL | 24.86 | 25.48 | 24.5 | 24.98 | 334,000 |
| BAHL-CMAY | 25.12 | 0 | 0 | 25.23 | 0 |
| BAPL | 14.53 | 14.51 | 14.5 | 14.5 | 7,500 |
| BCL | 35 | 34.89 | 34.89 | 35 | 1,000 |
| BCML | 58.33 | 61.24 | 61.24 | 61.24 | 20,500 |
| BERG | 26.69 | 28.02 | 26.25 | 26.45 | 664,000 |
| BGL | 5.8 | 6.03 | 5.95 | 6.03 | 1,000 |
| BHAT | 337 | 321.01 | 321 | 321 | 200 |
| BIFO | 100 | 96 | 96 | 96 | 500 |
| BILF | 5.18 | 5.19 | 4.5 | 4.85 | 1,000 |
| BIPL | 6.31 | 6.44 | 6.16 | 6.27 | 294,500 |
| BNWM | 55.84 | 58 | 54 | 56.8 | 10,500 |
| BOK | 5.95 | 6.1 | 5.98 | 6.08 | 14,500 |
| BOP | 8.48 | 8.62 | 8.43 | 8.48 | 722,000 |
| BPBL | 4.5 | 5.5 | 4 | 5.5 | 42,500 |
| BPL | 34 | 35.7 | 34 | 35.7 | 15,000 |
| BROT | 3.07 | 3.15 | 3.15 | 3.15 | 500 |
| BRR | 3.5 | 3.56 | 3.55 | 3.56 | 6,000 |
| BUXL | 13.5 | 14.47 | 14.45 | 14.45 | 4,500 |
| BWCL | 46.69 | 47.9308 | 47.9308 | 47.9308 | 0 |
| BYCO | 10.38 | 10.6 | 10.25 | 10.47 | 1,539,000 |
| CENI | 11.22 | 12.19 | 12.19 | 12.19 | 500 |
| CEPB | 26.41 | 26.9 | 26 | 26.19 | 149,000 |
| CEPBR | 6.16 | 6.35 | 5.8 | 5.91 | 114,000 |
| CFL | 27.25 | 27.7 | 27.6 | 27.67 | 3,000 |
| CHBL | 2.42 | 2.5 | 2.31 | 2.48 | 67,000 |
| CHCC | 57.19 | 57.9 | 57.1 | 57.71 | 320,500 |
| CJPL | 1.59 | 1.61 | 1.61 | 1.61 | 500 |
| CLCPS | 0.83 | 0.94 | 0.8 | 0.94 | 108,500 |
| CML | 4.41 | 4.54 | 4.35 | 4.39 | 169,500 |
| COLG | 1970 | 2010 | 2010 | 2010 | 1,750 |
| COTT | 3 | 3 | 2.99 | 3 | 1,500 |
| CPAL | 7.08 | 7 | 6.25 | 6.67 | 13,500 |
| CPL | 345.91 | 348.9 | 337 | 340 | 60,900 |
| CPPL | 35.01 | 36.24 | 34.8 | 36.01 | 394,500 |
| CPPLR1 | 13.65 | 14.65 | 13.5 | 14.65 | 267,500 |
| CRTM | 15.55 | 15.55 | 15.5 | 15.5 | 16,000 |
| CSAP | 40.26 | 41 | 39 | 40.14 | 318,000 |
| CSIL | 6.98 | 7.5 | 7.5 | 7.5 | 500 |
| CSM | 1.9 | 2.03 | 1.75 | 1.93 | 36,000 |
| CSUML | 5.51 | 5.96 | 5.4 | 5.72 | 39,000 |
| CYAN | 50.7 | 53.22 | 51 | 52.79 | 512,500 |
| DAAG | 11.25 | 11.2375 | 11.2375 | 11.2375 | 0 |
| DADX | 33.5 | 34.85 | 34.85 | 34.85 | 500 |
| DAWH | 55.48 | 58.25 | 55.06 | 58.25 | 6,508,500 |
| DBCI | 2.26 | 2.3 | 2.22 | 2.3 | 41,000 |
| DCH | 2.33 | 2.3 | 2.25 | 2.25 | 37,000 |
| DCL | 5.05 | 5.12 | 5 | 5.04 | 1,259,500 |
| DCM | 2.5 | 2.95 | 2.74 | 2.9 | 40,500 |
| DEL | 1.8 | 1.8 | 1.72 | 1.75 | 4,000 |
| DFML | 3.01 | 3.25 | 3.06 | 3.1 | 518,500 |
| DFSM | 3.02 | 4 | 3.12 | 3.15 | 117,000 |
| DGKC | 67.74 | 68.1 | 67.2 | 67.96 | 2,427,000 |
| DINT | 49.55 | 50 | 48.01 | 50 | 3,000 |
| DKTM | 7 | 7.8 | 7.8 | 7.8 | 500 |
| DLL | 55 | 57.75 | 55 | 57.55 | 57,500 |
| DMTX | 9.75 | 9 | 9 | 9 | 1,000 |
| DNCC | 4.41 | 5 | 5 | 5 | 500 |
| DOL | 4.89 | 5.06 | 4.86 | 5.04 | 73,500 |
| DSFL | 2.15 | 2.18 | 2.12 | 2.13 | 62,500 |
| DSIL | 4.21 | 4.3 | 4.1 | 4.16 | 99,500 |
| DSL | 4.32 | 4.95 | 4.15 | 4.68 | 407,000 |
| DSML | 7 | 8 | 7.7 | 8 | 8,000 |
| DWSM | 3.45 | 3.5 | 3.5 | 3.5 | 7,000 |
| DWTM | 15.86 | 14.86 | 14.86 | 14.86 | 2,000 |
| DYNO | 39.41 | 41 | 38.4 | 38.76 | 94,500 |
| ECOP | 4.5 | 4.99 | 4.65 | 4.77 | 22,500 |
| EFLTFC3 | 99.0063 | 0 | 0 | 99.0063 | 0 |
| EFLTFC4 | 96.2147 | 0 | 0 | 96.2147 | 0 |
| EFOODS | 143.06 | 144.99 | 142.35 | 143.49 | 1,530,000 |
| EFUG | 81.73 | 82 | 82 | 82 | 2,000 |
| ELSM | 56.75 | 58.84 | 57.5 | 57.5 | 2,000 |
| EMCO | 3.05 | 3.05 | 3.05 | 3.05 | 5,000 |
| ENGRO | 132.02 | 134.7 | 131.6 | 133.57 | 5,920,900 |
| ENGRO-CMAY | 133.4 | 0 | 0 | 134.91 | 0 |
| ENGROTFC | 101.0968 | 0 | 0 | 101.0968 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 11.45 | 11.9 | 11.45 | 11.53 | 2,487,500 |
| EXIDE | 439.75 | 452 | 440 | 449.71 | 1,800 |
| FABL | 8.61 | 8.79 | 8.55 | 8.73 | 57,500 |
| FANM | 4.65 | 4.69 | 4.69 | 4.69 | 1,000 |
| FASM | 105 | 108 | 105 | 105.17 | 13,000 |
| FATIMA | 23.67 | 23.8 | 23.5 | 23.62 | 410,500 |
| FCCL | 9.1 | 9.17 | 8.91 | 8.97 | 9,420,500 |
| FCCL-CMAY | 9.19 | 0 | 0 | 9.06 | 0 |
| FCSC | 3.91 | 3.99 | 3.99 | 3.99 | 500 |
| FDIBL | 1.5 | 1.52 | 1.45 | 1.52 | 1,000 |
| FECM | 3.14 | 3.69 | 3.69 | 3.14 | 1,000 |
| FECTC | 39.52 | 39.5 | 38.81 | 38.98 | 107,000 |
| FEM | 3.92 | 4.92 | 3.8 | 4.26 | 533,000 |
| FEROZ | 88.33 | 90 | 90 | 90 | 500 |
| FFBL | 38.03 | 38.25 | 37.96 | 38.03 | 520,000 |
| FFBL-CMAY | 38.43 | 0 | 0 | 38.41 | 0 |
| FFC | 112.47 | 113.55 | 112.5 | 112.95 | 1,834,000 |
| FFC-CMAY | 113.64 | 0 | 0 | 114.09 | 0 |
| FFLM | 3.4 | 3.4 | 3.4 | 3.4 | 1,000 |
| FHAM | 8.76 | 9.45 | 9.25 | 9.38 | 5,000 |
| FHBM | 9.77 | 9.85 | 9.65 | 9.8 | 42,000 |
| FIBLM | 1.13 | 1.4 | 1.4 | 1.4 | 1,000 |
| FLYNG | 3.19 | 3.23 | 3.12 | 3.17 | 146,000 |
| FNBM | 5.55 | 5.6 | 5.5 | 5.6 | 27,000 |
| FNEL | 2.12 | 2.15 | 2.08 | 2.09 | 41,500 |
| FRCL | 5.01 | 5.01 | 5 | 5 | 9,500 |
| FRSM | 25.5 | 25.5 | 25.25 | 25.5 | 18,000 |
| FUDLM | 9.5 | 9.45 | 9.25 | 9.25 | 1,500 |
| GADT | 114 | 117 | 115 | 115.15 | 4,000 |
| GAIL | 4.62 | 5.62 | 4.69 | 5.29 | 251,000 |
| GAMON | 4.35 | 4.7 | 4.25 | 4.25 | 35,500 |
| GASF | 7.4 | 7.43 | 7.25 | 7.38 | 180,000 |
| GATM | 20.95 | 21.91 | 20.31 | 21.18 | 63,500 |
| GFIL | 4.6 | 4.6 | 4.5 | 4.6 | 2,000 |
| GGL | 29.81 | 29.9 | 28.86 | 29 | 99,000 |
| GHGL | 63.72 | 66.4 | 64.25 | 64.3 | 5,500 |
| GHNI | 23.08 | 23.48 | 22.65 | 22.74 | 153,000 |
| GHNL | 8.03 | 8.15 | 7.91 | 8.02 | 67,000 |
| GLAXO | 76.78 | 77.3 | 76 | 76.19 | 58,500 |
| GLPL | 306 | 321.3 | 319 | 321.3 | 3,000 |
| GRAYS | 38.54 | 40 | 38.6 | 39.85 | 7,500 |
| GSPM | 3.39 | 3.4 | 3.12 | 3.3 | 2,500 |
| GTYR | 43.44 | 45.4 | 42.3 | 43.38 | 166,000 |
| GUSM | 3.24 | 3.1 | 3.1 | 3.1 | 500 |
| GUTM | 10 | 9 | 9 | 9 | 4,500 |
| GVGL | 21.52 | 22.5 | 21.8 | 22.5 | 5,000 |
| HABSM | 24.21 | 24.6 | 24 | 24.58 | 79,500 |
| HADC | 2.29 | 2.49 | 2.15 | 2.16 | 27,500 |
| HAL | 25 | 25.5 | 25 | 25.05 | 31,500 |
| HBL | 88.81 | 90.2 | 88.99 | 89.66 | 132,600 |
| HCAR | 39.69 | 41.4 | 39.9 | 40.49 | 440,500 |
| HICL | 12 | 12.65 | 12.1 | 12.1 | 10,500 |
| HINO | 91.5 | 96.07 | 93 | 96.07 | 26,500 |
| HINOON | 61 | 60 | 59.01 | 60 | 1,500 |
| HIRAT | 18.45 | 19.45 | 17.79 | 18.75 | 11,000 |
| HMB | 14.86 | 15.6 | 15 | 15.5 | 90,500 |
| HSPI | 19.4 | 19.45 | 19.05 | 19.05 | 1,000 |
| HUBC | 53.99 | 55.65 | 54 | 55.47 | 4,705,000 |
| HUBC-CMAY | 54.55 | 0 | 0 | 56.03 | 0 |
| HUMNL | 26.77 | 28.1 | 27.01 | 28.1 | 75,500 |
| HUSI | 3.8 | 4.15 | 4.15 | 4.15 | 500 |
| IBFL | 51.7 | 53 | 51.2 | 51.3 | 9,000 |
| IBLHL | 31.89 | 33.48 | 32.5 | 33.14 | 267,500 |
| ICCT | 2.92 | 3.05 | 2.72 | 2.91 | 11,000 |
| ICI | 163.21 | 168.8 | 158.7 | 162.26 | 35,500 |
| ICIBL | 1.47 | 1.49 | 1.38 | 1.44 | 137,500 |
| ICL | 41 | 41 | 41 | 41 | 2,500 |
| IDRT | 10 | 9.75 | 9.75 | 9.75 | 2,000 |
| IDYM | 430 | 450 | 429.85 | 441.37 | 500 |
| IFSL | 12.52 | 12.65 | 12.16 | 12.65 | 1,000 |
| IGIBL | 2.15 | 2.24 | 2.06 | 2.07 | 33,000 |
| IGIIL | 150.78 | 148 | 145.6 | 147.98 | 13,000 |
| ILTM | 808 | 771 | 770 | 771 | 200 |
| INDU | 308.61 | 310 | 310 | 310 | 1,100 |
| INIL | 38.11 | 38.8 | 37.8 | 38.34 | 114,500 |
| INKL | 8.16 | 9 | 7.16 | 7.16 | 64,000 |
| ISL | 15.71 | 16.71 | 15.75 | 16.6 | 3,476,000 |
| ISTM | 15.9 | 16.85 | 15.4 | 16.85 | 19,000 |
| JDMT | 51.82 | 54.41 | 54.41 | 54.41 | 500 |
| JDWS | 90.5 | 92 | 89.01 | 91.1 | 5,800 |
| JGICL | 56.5 | 57 | 57 | 57 | 1,000 |
| JKSM | 23.11 | 23.99 | 23.99 | 23.11 | 1,500 |
| JOPP | 10.2 | 10.5 | 9.95 | 10 | 44,000 |
| JPGL | 1.6 | 1.67 | 1.58 | 1.64 | 207,500 |
| JSBL | 4.24 | 4.35 | 4.19 | 4.3 | 182,000 |
| JSCL | 11.29 | 11.65 | 11.2 | 11.33 | 3,972,500 |
| JSGCL | 29.52 | 30.25 | 30 | 30 | 2,500 |
| JSGF | 9.29 | 9.75 | 9.28 | 9.62 | 4,968,000 |
| JSIL | 6.46 | 6.8 | 6.45 | 6.58 | 214,000 |
| JSTFC6 | 100.1541 | 0 | 0 | 100.1625 | 0 |
| JSVFL | 11.93 | 12.45 | 11.93 | 12.25 | 503,000 |
| JUBS | 7 | 7.3 | 7.3 | 7.3 | 500 |
| KAPCO | 55.98 | 56 | 55.4 | 55.8 | 98,000 |
| KAPCO-CMAY | 56.56 | 0 | 0 | 56.36 | 0 |
| KASBB | 1.94 | 1.87 | 1.85 | 1.86 | 37,000 |
| KASBM | 3.5 | 3.8 | 3.8 | 3.8 | 5,000 |
| KASBSL | 5.05 | 5.1 | 5 | 5 | 15,000 |
| KCL | 10.1 | 10.9 | 9.98 | 10.7 | 47,000 |
| KESC | 5.43 | 5.5 | 5.43 | 5.45 | 415,500 |
| KHTC | 171.2 | 178.9 | 178.9 | 178.9 | 500 |
| KML | 16.82 | 17 | 17 | 17 | 31,000 |
| KOHC | 78.95 | 79.85 | 78.05 | 78.59 | 32,000 |
| KOHE | 32.49 | 34.11 | 32.31 | 32.51 | 484,000 |
| KOHP | 3.17 | 3.24 | 3.1 | 3.1 | 52,500 |
| KOHS | 9.99 | 10.99 | 10.5 | 10.99 | 66,000 |
| KOHTM | 11.56 | 11.5 | 11.1 | 11.4 | 13,000 |
| KOIL | 2.7 | 2.78 | 2.66 | 2.77 | 30,500 |
| KOSM | 6.01 | 6.39 | 5.1 | 6.11 | 6,000 |
| KSBP | 63 | 66.15 | 63.5 | 65.75 | 34,500 |
| KTML | 16.75 | 17 | 16.45 | 16.55 | 44,500 |
| LEUL | 10.01 | 10.65 | 9.01 | 9.42 | 91,500 |
| LIBM | 158.1 | 166 | 166 | 166 | 0 |
| LINDE | 175 | 174.1 | 171.1 | 171.51 | 800 |
| LMSM | 4.25 | 4 | 4 | 4 | 500 |
| LOTCHEM | 7.41 | 7.78 | 7.4 | 7.7 | 9,035,000 |
| LPCL | 6.11 | 6.19 | 6.06 | 6.1 | 980,500 |
| LUCK | 173.98 | 174.7 | 173.5 | 173.89 | 214,600 |
| LUCK-CMAY | 175.79 | 0 | 0 | 175.64 | 0 |
| MACFL | 25.52 | 26.79 | 25.75 | 26.79 | 258,500 |
| MARI | 104.09 | 107.45 | 104 | 106.35 | 311,500 |
| MBF | 11.8 | 11.7 | 11.4 | 11.51 | 202,500 |
| MCB | 217.87 | 220.88 | 217 | 218.01 | 907,700 |
| MCB-CMAY | 220.14 | 0 | 0 | 220.2 | 0 |
| MDTL | 5.37 | 5.98 | 4.8 | 5.2 | 5,500 |
| MEBL | 26 | 26.44 | 25.75 | 26.25 | 346,500 |
| MEHT | 97 | 93.5 | 93 | 93 | 500 |
| MERIT | 18.31 | 18.12 | 18.11 | 18.11 | 1,500 |
| MFFL | 386.23 | 405.54 | 390.12 | 405.54 | 13,400 |
| MFTM | 2.75 | 2.73 | 2.5 | 2.57 | 8,000 |
| MLCF | 18.79 | 19.05 | 18.61 | 18.7 | 2,812,500 |
| MOON | 6.5 | 6 | 6 | 6 | 500 |
| MQTM | 20.25 | 20.26 | 20.25 | 20.25 | 40,000 |
| MRNS | 57 | 56.5 | 56.5 | 56.5 | 500 |
| MTL | 503.95 | 505 | 498 | 498.61 | 25,700 |
| MUBT | 4.3 | 4.25 | 3.5 | 3.78 | 4,000 |
| MUCL | 29.2 | 30.66 | 30.5 | 30.66 | 6,000 |
| MUREB | 290 | 297.5 | 282 | 291.61 | 4,000 |
| MWMP | 2.5 | 2.6 | 2.55 | 2.55 | 8,500 |
| MZSM | 3.7 | 4.03 | 3.76 | 3.76 | 14,500 |
| NATF | 390.53 | 394.49 | 381.55 | 387.5 | 18,900 |
| NBP | 39.27 | 39.55 | 38.76 | 39.02 | 1,630,000 |
| NCL | 48.89 | 49 | 48 | 48.2 | 490,500 |
| NCPL | 28.34 | 28.99 | 28.5 | 28.87 | 76,500 |
| NESTLE | 6650 | 6982.5 | 6980 | 6982.5 | 100 |
| NETSOL | 26.62 | 27.9 | 26.65 | 27.25 | 2,323,000 |
| NIB | 2.28 | 2.36 | 2.25 | 2.34 | 1,793,500 |
| NIBTFC | 100 | 0 | 0 | 100 | 0 |
| NICL | 3.64 | 3.8 | 3.6 | 3.7 | 913,000 |
| NML | 81.37 | 82.15 | 81.22 | 81.68 | 768,000 |
| NONS | 26.48 | 27.8 | 25.8 | 25.99 | 58,500 |
| NPL | 25.24 | 25.5 | 25.15 | 25.44 | 75,000 |
| NPSM | 13.05 | 14 | 14 | 14 | 500 |
| NRL | 224.92 | 226 | 223 | 223.93 | 7,700 |
| OGDC | 203.92 | 205.5 | 202.01 | 204.74 | 532,000 |
| OLPL | 17.9 | 18 | 17.4 | 17.68 | 23,500 |
| OTSU | 36 | 36.5 | 36.5 | 36.5 | 500 |
| PACE | 3.35 | 3.44 | 3.3 | 3.33 | 353,000 |
| PAEL | 12.3 | 12.48 | 12.1 | 12.19 | 338,500 |
| PAKD | 69.23 | 72.5 | 68 | 71.89 | 21,500 |
| PAKMI | 1.5 | 1.5 | 1.5 | 1.5 | 2,000 |
| PAKRI | 20.97 | 21.49 | 20.82 | 20.88 | 750,500 |
| PAKT | 130.25 | 136.76 | 136.76 | 136.76 | 43,500 |
| PASL | 2.71 | 2.79 | 2.66 | 2.69 | 348,500 |
| PASM | 4.75 | 4.4 | 4.4 | 4.4 | 1,000 |
| PCAL | 47.25 | 47.49 | 46 | 46.99 | 8,500 |
| PEF | 9.6 | 9.95 | 9.6 | 9.79 | 47,500 |
| PGCL | 135.6 | 135.49 | 135.49 | 135.6 | 100 |
| PGF | 16.97 | 17.4 | 17 | 17.4 | 162,500 |
| PIAA | 5.92 | 5.95 | 5.65 | 5.73 | 731,500 |
| PICT | 206.51 | 216.83 | 212 | 216.83 | 14,800 |
| PIF | 7.79 | 8.15 | 7.8 | 8.11 | 222,500 |
| PIL | 5 | 5.5 | 5.5 | 5.5 | 500 |
| PINL | 7.01 | 7.14 | 7.11 | 7.13 | 70,500 |
| PIOC | 25.32 | 25.38 | 24.9 | 25.21 | 194,500 |
| PKGI | 13.61 | 12.62 | 12.61 | 12.62 | 5,000 |
| PKGP | 19.3 | 19.49 | 19.35 | 19.41 | 358,000 |
| PKGS | 212.93 | 218.45 | 214 | 217.69 | 37,500 |
| PMI | 1.49 | 1.6 | 1.47 | 1.56 | 20,500 |
| PMPK | 277.56 | 291.43 | 279 | 279.47 | 31,200 |
| PMTFC6 | 100.041 | 0 | 0 | 100.041 | 0 |
| PMTFC7 | 100.8822 | 0 | 0 | 100.8822 | 0 |
| PNSC | 43.85 | 44.5 | 42 | 43.12 | 37,500 |
| POL | 470.57 | 481.8 | 473 | 480.12 | 792,900 |
| POWER | 6.62 | 6.74 | 6.6 | 6.61 | 188,500 |
| PPL | 183.22 | 191.4 | 183.27 | 190.46 | 2,480,800 |
| PPP | 45.5 | 45.2 | 45.02 | 45.18 | 6,000 |
| PPVC | 3.5 | 4.5 | 4.5 | 4.5 | 8,000 |
| PRET | 139.99 | 140 | 140 | 140 | 500 |
| PRL | 83.17 | 83.25 | 82.85 | 82.88 | 17,500 |
| PRWM | 33.9 | 33 | 33 | 33 | 2,500 |
| PSEL | 240 | 250 | 235 | 249.62 | 1,200 |
| PSMC | 149.07 | 155 | 149.5 | 153.06 | 39,500 |
| PSO | 202.13 | 205.1 | 202.15 | 204.66 | 2,948,300 |
| PTC | 17.46 | 17.89 | 17.36 | 17.71 | 3,242,000 |
| QUICE | 9.26 | 10.04 | 9.33 | 9.56 | 2,507,500 |
| RAVT | 2.22 | 2.25 | 2.21 | 2.21 | 2,500 |
| RCML | 47.4 | 49.77 | 49.77 | 49.77 | 1,000 |
| REDCO | 3.06 | 3.6 | 3 | 3.6 | 3,500 |
| REWM | 26.09 | 27.39 | 27.39 | 27.39 | 6,500 |
| RICL | 7.45 | 7.25 | 7 | 7.25 | 6,500 |
| RMPL | 4675.16 | 4908.91 | 4848 | 4908.9 | 4,300 |
| RUPL | 21.5 | 22.57 | 21.5 | 21.5 | 1,000 |
| SAIF | 23.3 | 23.55 | 23 | 23.03 | 73,000 |
| SALT | 158.9 | 161 | 159 | 161 | 1,500 |
| SANE | 5.1 | 5.1 | 4.22 | 5.1 | 2,000 |
| SAPL | 426.3 | 447.61 | 444 | 447.61 | 1,600 |
| SAZEW | 19.53 | 20.4 | 19.35 | 20 | 75,000 |
| SBL | 2.58 | 2.6 | 2.5 | 2.55 | 24,500 |
| SCBPL | 14.1 | 15.1 | 14.74 | 15.1 | 53,000 |
| SCL | 161.01 | 169.06 | 169.06 | 169.06 | 600 |
| SCLL | 6.2 | 6.25 | 6.25 | 6.25 | 500 |
| SCM | 13 | 13.9 | 13.25 | 13.75 | 17,500 |
| SEARL | 76.21 | 78.89 | 74.9 | 75.48 | 93,000 |
| SEPCO | 1.26 | 1.3 | 1.2 | 1.3 | 178,000 |
| SEPL | 60.08 | 60.99 | 60.99 | 60.99 | 1,000 |
| SFL | 182.17 | 182 | 182 | 182.17 | 100 |
| SFLL | 39.64 | 41.62 | 41.62 | 41.62 | 1,000 |
| SFWF | 15.5 | 15.5 | 15.5 | 15.5 | 3,000 |
| SGML | 26.94 | 27.8 | 25.75 | 26.05 | 99,500 |
| SGPL | 2.45 | 2.7 | 2.5 | 2.55 | 10,000 |
| SHCI | 3.25 | 3.6 | 3.57 | 3.6 | 3,000 |
| SHEL | 141.22 | 148.28 | 141.23 | 147.87 | 429,900 |
| SHEZ | 528.72 | 555.15 | 555.15 | 555.15 | 1,300 |
| SHFA | 50 | 50.9 | 50.9 | 50.9 | 1,000 |
| SHNI | 8.33 | 9 | 9 | 8.33 | 2,000 |
| SHSML | 22 | 22.49 | 20.9 | 20.9 | 6,500 |
| SIBL | 3.25 | 3.24 | 3 | 3.24 | 27,000 |
| SIEM | 612 | 642.6 | 605.1 | 642.6 | 12,700 |
| SILK | 2 | 2.05 | 2 | 2 | 377,000 |
| SING | 17.29 | 16.55 | 16.55 | 16.55 | 3,000 |
| SITC | 187.2 | 189.49 | 185.75 | 188.47 | 23,100 |
| SKFL | 10.18 | 11.18 | 10.25 | 10.77 | 410,000 |
| SKRS | 3.5 | 3.4 | 3.4 | 3.4 | 500 |
| SLCL | 2.65 | 2 | 2 | 2 | 1,000 |
| SLYT | 32.82 | 32.99 | 32 | 32.9 | 14,500 |
| SMBL | 2.45 | 2.47 | 2.42 | 2.43 | 68,000 |
| SMBLPSR | 0.01 | 0.04 | 0.02 | 0.03 | 227,500 |
| SMCPL | 8.65 | 9.65 | 8.65 | 9.33 | 1,473,500 |
| SMTM | 5.35 | 5.88 | 5.21 | 5.4 | 7,000 |
| SNAI | 52.97 | 54.97 | 54.9 | 54.9 | 1,000 |
| SNBL | 7 | 7.15 | 7 | 7.01 | 2,896,500 |
| SNGP | 16.34 | 16.48 | 16.18 | 16.23 | 616,000 |
| SPL | 12.2 | 12.35 | 12.02 | 12.12 | 137,500 |
| SPLC | 2.45 | 2.55 | 2.31 | 2.38 | 32,500 |
| SRSM | 7.4 | 7.5 | 7 | 7 | 3,500 |
| SRVI | 255.43 | 268.2 | 262 | 268.2 | 11,700 |
| SSGC | 15.8 | 15.9 | 15.51 | 15.66 | 106,500 |
| SSIC | 6.5 | 6.89 | 6.89 | 6.5 | 1,000 |
| SSML | 8.62 | 8.84 | 8.51 | 8.78 | 25,000 |
| STCL | 8.5 | 8.89 | 8.89 | 8.89 | 500 |
| STJT | 34.93 | 36.5 | 35 | 36.5 | 7,000 |
| STML | 54.9 | 52.5 | 52.2 | 52.25 | 4,500 |
| STPL | 7.5 | 7.6 | 7.26 | 7.6 | 7,500 |
| SURC | 73 | 73 | 73 | 73 | 500 |
| SUTM | 185.85 | 195.14 | 195.13 | 195.14 | 8,500 |
| TATM | 35.19 | 35.1 | 34.7 | 34.7 | 6,500 |
| TCLTC | 34 | 35.5 | 35 | 35.5 | 8,000 |
| TDIL | 10.15 | 9.75 | 9.15 | 9.62 | 18,000 |
| TELE | 4.72 | 4.95 | 4.71 | 4.74 | 1,379,500 |
| TGL | 19.71 | 20.71 | 19.8 | 20.71 | 421,000 |
| THALL | 130.39 | 132.5 | 130 | 130.41 | 34,500 |
| THCCL | 23.05 | 24.2 | 22.11 | 24.2 | 3,500 |
| TPL | 5.7 | 6.7 | 5.9 | 6.7 | 536,000 |
| TREET | 59 | 59.39 | 58.16 | 58.55 | 4,000 |
| TREI | 1.8 | 1.85 | 1.36 | 1.85 | 5,500 |
| TRG | 10.18 | 10.4 | 9.77 | 10.04 | 10,031,000 |
| TRIBL | 1.75 | 1.95 | 1.95 | 1.75 | 500 |
| TRIPF | 180.66 | 189.69 | 182.7 | 189.69 | 22,100 |
| TSMF | 3.5 | 4.1 | 3.31 | 3.88 | 9,000 |
| UBL | 90.24 | 91 | 89.4 | 90.87 | 1,685,000 |
| UBLTFC4 | 101.7165 | 0 | 0 | 101.7165 | 0 |
| UCAPM | 1.18 | 1.18 | 1.1 | 1.12 | 9,000 |
| UDPL | 14.8 | 15.4 | 14.5 | 15 | 5,500 |
| ULEVER | 15000 | 15000 | 15000 | 15000 | 66,640 |
| UNIC | 8.59 | 8.11 | 8.07 | 8.07 | 3,500 |
| UPFL | 4900 | 5145 | 5125 | 5145 | 200 |
| UVIC | 4.15 | 4.02 | 4.01 | 4.01 | 3,000 |
| WAHN | 54.85 | 55.1 | 53.75 | 55.1 | 2,000 |
| WTCL | 5.04 | 5.14 | 4.81 | 4.84 | 5,924,500 |
| WTL | 2.76 | 2.84 | 2.72 | 2.75 | 196,000 |
| WYETH | 1697.5 | 1780 | 1650 | 1698 | 1,450 |
| YOUW | 3.49 | 3.57 | 3.4 | 3.5 | 3,500 |
| ZAHT | 15.6 | 15.5 | 14.75 | 15.5 | 4,000 |
KSE EOD Daily Share Price Data - 03/05/2013
No comments:
Post a Comment