| For: May 06, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AATM | 2.31 | 3.31 | 2.2 | 2.75 | 99,000 |
| ABL | 58.68 | 60.3 | 58 | 60.02 | 310,500 |
| ABOT | 268.01 | 275 | 269.5 | 270.2 | 4,700 |
| ACPL | 119.04 | 121.45 | 119 | 120.98 | 296,500 |
| ADAMS | 24.88 | 26.12 | 24.7 | 25.71 | 6,500 |
| ADMM | 38 | 39.9 | 38.8 | 39.9 | 76,500 |
| ADOS | 28.03 | 29.43 | 29.43 | 29.43 | 12,500 |
| AGIC | 17.5 | 17.5 | 17.5 | 17.5 | 24,500 |
| AGIL | 83.85 | 87 | 84 | 87 | 15,000 |
| AGL | 11.64 | 11.7 | 11.5 | 11.5 | 12,000 |
| AGTL | 200.17 | 204 | 203 | 204 | 300 |
| AHCL | 23.32 | 23.3 | 22.56 | 22.82 | 1,125,000 |
| AHCL-CMAY | 23.55 | 0 | 0 | 23.04 | 0 |
| AHI | 13.83 | 13.85 | 13.71 | 13.71 | 15,000 |
| AHL | 36.02 | 36.47 | 35.8 | 35.94 | 151,500 |
| AHTM | 19.5 | 20.49 | 19.5 | 20.13 | 2,000 |
| AICL | 79.6 | 80.5 | 78.5 | 79.29 | 1,140,000 |
| AICL-CMAY | 80.4 | 0 | 0 | 80.06 | 0 |
| AKBL | 18.2 | 18.7 | 17.26 | 17.34 | 396,000 |
| AKBL-CMAY | 18.38 | 0 | 0 | 17.51 | 0 |
| AKDCL | 61.65 | 58.6 | 58.57 | 58.59 | 1,500 |
| AKZO | 63.31 | 66.47 | 66.47 | 66.47 | 4,700 |
| ALICO | 30.18 | 31.49 | 29.3 | 31.49 | 1,500 |
| ALTN | 10.15 | 11.1 | 11.09 | 11.1 | 2,000 |
| AMTEX | 2.34 | 2.43 | 2.34 | 2.36 | 18,000 |
| ANL | 6.44 | 6.55 | 6.33 | 6.38 | 392,000 |
| APL | 514.7 | 521.5 | 507 | 509.41 | 38,800 |
| ASL | 9.4 | 9.8 | 9.5 | 9.61 | 34,000 |
| ASLPS | 7.75 | 8.25 | 7.99 | 8.12 | 72,500 |
| ATBA | 346.35 | 355 | 344.01 | 344.84 | 4,400 |
| ATFF | 10.5 | 11.2 | 11.2 | 11.2 | 500 |
| ATIL | 41.97 | 42.51 | 41.38 | 41.87 | 22,500 |
| ATLH | 220.14 | 229 | 221 | 223.9 | 60,500 |
| ATRL | 192.65 | 195.8 | 192.5 | 193.36 | 405,500 |
| ATRL-CMAY | 194.59 | 0 | 0 | 195.24 | 0 |
| BAFL | 15.4 | 15.81 | 15.39 | 15.68 | 3,538,000 |
| BAFL-CMAY | 15.55 | 0 | 0 | 15.83 | 0 |
| BAFS | 30.3067 | 29.8169 | 29.8169 | 29.8169 | 0 |
| BAHL | 24.98 | 26 | 24.99 | 25.23 | 1,030,500 |
| BAHL-CMAY | 25.23 | 0 | 0 | 25.48 | 0 |
| BAPL | 14.5 | 14.75 | 14.55 | 14.55 | 8,000 |
| BATA | 2250 | 2199.99 | 2150 | 2150 | 100 |
| BCML | 61.24 | 64.18 | 60.95 | 62.49 | 9,500 |
| BERG | 26.45 | 26.8 | 25.85 | 25.89 | 122,500 |
| BGL | 6.03 | 6.3 | 5.5 | 6.01 | 132,500 |
| BIFO | 96 | 100 | 99.9 | 99.95 | 1,000 |
| BIPL | 6.27 | 6.38 | 6.2 | 6.21 | 684,000 |
| BNWM | 56.8 | 57.5 | 54.5 | 57.04 | 9,000 |
| BOK | 6.08 | 6.23 | 6 | 6.04 | 16,000 |
| BOP | 8.48 | 8.55 | 8.38 | 8.41 | 1,016,500 |
| BPBL | 5.5 | 6.5 | 5.3 | 5.56 | 111,000 |
| BPL | 35.7 | 37.2 | 35.35 | 36.97 | 5,000 |
| BROT | 3.15 | 3.29 | 3 | 3.21 | 308,000 |
| BRR | 3.56 | 3.53 | 3.45 | 3.53 | 4,000 |
| BUXL | 14.45 | 15.24 | 14.06 | 14.09 | 18,500 |
| BWHL | 30.8 | 31 | 31 | 31 | 1,000 |
| BYCO | 10.47 | 10.59 | 10.26 | 10.3 | 1,244,500 |
| CEPB | 26.19 | 26.55 | 25.26 | 25.48 | 346,500 |
| CEPBR | 5.91 | 6 | 5.3 | 5.48 | 52,000 |
| CFL | 27.67 | 28.65 | 26.65 | 27.71 | 5,500 |
| CHAS | 10.8 | 10 | 10 | 10 | 2,000 |
| CHBL | 2.48 | 2.48 | 2.36 | 2.45 | 42,000 |
| CHCC | 57.71 | 59.2 | 57.62 | 58.11 | 1,166,000 |
| CLCPS | 0.94 | 0.98 | 0.86 | 0.95 | 14,000 |
| CLOV | 70.5 | 74.02 | 71.5 | 74.02 | 17,000 |
| CML | 4.39 | 4.45 | 4.31 | 4.33 | 154,000 |
| COLG | 2010 | 2100 | 2045 | 2090 | 600 |
| CPAL | 6.67 | 7.35 | 6.6 | 6.97 | 6,500 |
| CPL | 340 | 341 | 323 | 323 | 68,000 |
| CPPL | 36.01 | 37 | 36 | 36.51 | 175,000 |
| CPPLR1 | 14.65 | 15.65 | 14.76 | 15.65 | 183,000 |
| CRTM | 15.5 | 16 | 15.2 | 15.2 | 5,000 |
| CSAP | 40.14 | 40.75 | 38.14 | 38.29 | 855,000 |
| CSIL | 7.5 | 7.093 | 7.093 | 7.093 | 0 |
| CSM | 1.93 | 1.96 | 1.96 | 1.96 | 500 |
| CSUML | 5.72 | 5.95 | 5.5 | 5.6 | 66,000 |
| CWSM | 6.5 | 6.25 | 6.25 | 6.25 | 4,000 |
| CYAN | 52.79 | 54.49 | 52.6 | 54.06 | 78,500 |
| DADX | 34.85 | 36.49 | 34.95 | 35.85 | 2,500 |
| DAWH | 58.25 | 59.75 | 58.15 | 59.02 | 4,774,000 |
| DBCI | 2.3 | 2.29 | 2.22 | 2.29 | 11,000 |
| DCH | 2.25 | 2.3 | 2.24 | 2.26 | 31,500 |
| DCL | 5.04 | 5.21 | 5.04 | 5.08 | 1,021,000 |
| DCM | 2.9 | 2.9 | 2.8 | 2.86 | 30,000 |
| DEL | 1.75 | 1.77 | 1.75 | 1.77 | 16,500 |
| DFML | 3.1 | 3.59 | 3.22 | 3.35 | 3,792,000 |
| DFSM | 3.15 | 3.3 | 3.19 | 3.2 | 79,500 |
| DGKC | 67.96 | 68.99 | 67.98 | 68.09 | 3,145,500 |
| DINT | 50 | 50 | 50 | 50 | 3,000 |
| DLL | 57.55 | 59 | 56 | 57.17 | 58,500 |
| DNCC | 5 | 4.9 | 4.9 | 4.9 | 500 |
| DOL | 5.04 | 5.13 | 4.94 | 5.05 | 64,500 |
| DSFL | 2.13 | 2.28 | 2.14 | 2.15 | 791,500 |
| DSIL | 4.16 | 4.16 | 4 | 4.01 | 71,500 |
| DSL | 4.68 | 5.5 | 4.31 | 5.34 | 911,500 |
| DSML | 8 | 9 | 8.76 | 9 | 6,000 |
| DWAE | 3 | 3 | 3 | 3 | 12,000 |
| DWSM | 3.5 | 3.6 | 3.33 | 3.48 | 24,000 |
| DWTM | 14.86 | 15.8 | 13.86 | 15 | 7,500 |
| DYNO | 38.76 | 39.89 | 37.51 | 37.69 | 31,500 |
| ECOP | 4.77 | 4.75 | 4.65 | 4.7 | 9,500 |
| EFLTFC3 | 99.0063 | 0 | 0 | 99.0063 | 0 |
| EFLTFC4 | 96.2147 | 0 | 0 | 96.2147 | 0 |
| EFOODS | 143.49 | 145.85 | 143.5 | 143.84 | 2,684,000 |
| EFUG | 82 | 82.06 | 82.05 | 82.05 | 2,000 |
| EFUL | 75.1 | 75.26 | 75.25 | 75.25 | 1,500 |
| ELSM | 57.5 | 60 | 58.8 | 60 | 8,000 |
| ENGRO | 133.57 | 136.4 | 133.05 | 135.07 | 7,871,200 |
| ENGRO-CMAY | 134.91 | 0 | 0 | 136.38 | 0 |
| ENGROTFC | 101.0968 | 99 | 99 | 101.0968 | 200 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 11.53 | 11.79 | 11.43 | 11.5 | 830,000 |
| ESBL | 2.46 | 3.44 | 2.8 | 3.15 | 35,000 |
| EWLA | 5.25 | 5.24 | 5.24 | 5.24 | 500 |
| EXIDE | 449.71 | 465 | 442.5 | 443.58 | 4,200 |
| FABL | 8.73 | 8.88 | 8.65 | 8.71 | 259,000 |
| FASM | 105.17 | 102.25 | 102.25 | 102.25 | 1,000 |
| FATIMA | 23.62 | 23.8 | 23.33 | 23.35 | 496,000 |
| FCCL | 8.97 | 9.09 | 8.95 | 9.01 | 11,047,000 |
| FCCL-CMAY | 9.06 | 0 | 0 | 9.1 | 0 |
| FCIBL | 2.15 | 2.75 | 2.75 | 2.75 | 2,000 |
| FECM | 3.14 | 3.74 | 3.24 | 3.25 | 34,500 |
| FECTC | 38.98 | 39.86 | 38.9 | 38.99 | 202,500 |
| FEM | 4.26 | 4.7 | 4.5 | 4.56 | 136,000 |
| FEROZ | 90 | 93.9 | 91 | 92.91 | 30,000 |
| FFBL | 38.03 | 38.25 | 38 | 38 | 563,500 |
| FFBL-CMAY | 38.41 | 0 | 0 | 38.37 | 0 |
| FFC | 112.95 | 113.5 | 112.8 | 112.93 | 2,826,700 |
| FFC-CMAY | 114.09 | 0 | 0 | 114.03 | 0 |
| FFLM | 3.4 | 3.3 | 3 | 3 | 21,000 |
| FHAM | 9.38 | 9.15 | 9 | 9.15 | 77,000 |
| FHBM | 9.8 | 9.89 | 9.55 | 9.89 | 2,000 |
| FLYNG | 3.17 | 3.25 | 3.11 | 3.12 | 63,500 |
| FNEL | 2.09 | 2.25 | 2.05 | 2.14 | 29,500 |
| FPJM | 1.72 | 1.99 | 1.23 | 1.61 | 55,000 |
| FPRM | 14 | 13.05 | 13.05 | 13.05 | 2,000 |
| FRCL | 5 | 4.75 | 4.7 | 4.72 | 1,500 |
| FRSM | 25.5 | 26 | 25.8 | 25.8 | 3,000 |
| FTSM | 1.49 | 1.24 | 1.24 | 1.24 | 4,000 |
| FUDLM | 9.25 | 9.49 | 9.25 | 9.29 | 9,500 |
| FZTM | 240 | 240 | 240 | 240 | 500 |
| GADT | 115.15 | 114.5 | 114 | 114 | 3,500 |
| GAIL | 5.29 | 5.75 | 5.4 | 5.46 | 66,500 |
| GAMON | 4.25 | 4.55 | 3.83 | 3.83 | 42,000 |
| GASF | 7.38 | 7.55 | 7.2 | 7.27 | 472,500 |
| GATM | 21.18 | 21.7 | 20.75 | 21.47 | 14,000 |
| GGL | 29 | 29.5 | 28.06 | 28.13 | 343,000 |
| GHGL | 64.3 | 65 | 63.45 | 64 | 3,000 |
| GHNI | 22.74 | 23.55 | 21.9 | 22.2 | 160,000 |
| GHNL | 8.02 | 8.4 | 8.15 | 8.2 | 191,000 |
| GLAXO | 76.19 | 76.9 | 75.8 | 75.9 | 54,000 |
| GLPL | 321.3 | 337.36 | 336 | 337.36 | 2,500 |
| GRAYS | 39.85 | 41.55 | 40 | 41.55 | 5,000 |
| GRYL | 4.05 | 3.5 | 3.5 | 3.5 | 1,000 |
| GSPM | 3.3 | 3.44 | 3.44 | 3.44 | 2,000 |
| GTYR | 43.38 | 43.75 | 41.22 | 41.32 | 81,000 |
| GUSM | 3.1 | 3.37 | 3.02 | 3.2 | 1,000 |
| GUTM | 9 | 8.1 | 8 | 8 | 4,000 |
| GVGL | 22.5 | 23.62 | 22.5 | 23.01 | 9,500 |
| HABSM | 24.58 | 24.8 | 24 | 24.12 | 128,000 |
| HADC | 2.16 | 2.33 | 2.25 | 2.26 | 5,500 |
| HAL | 25.05 | 25.3 | 24.8 | 25.3 | 23,000 |
| HBL | 89.66 | 90.25 | 88.75 | 90 | 173,700 |
| HCAR | 40.49 | 42.51 | 40.55 | 42.51 | 853,000 |
| HICL | 12.1 | 12.29 | 12.01 | 12.15 | 11,500 |
| HINO | 96.07 | 100.87 | 100 | 100.87 | 11,000 |
| HINOON | 60 | 58.5 | 58.5 | 58.5 | 500 |
| HIRAT | 18.75 | 18.97 | 18.5 | 18.93 | 45,500 |
| HMB | 15.5 | 15.69 | 15.46 | 15.58 | 13,000 |
| HMIM | 3.5 | 3.15 | 2.5 | 2.79 | 242,500 |
| HSPI | 19.05 | 19.1 | 19 | 19 | 5,500 |
| HUBC | 55.47 | 56.5 | 55.25 | 55.65 | 2,652,500 |
| HUBC-CMAY | 56.03 | 0 | 0 | 56.19 | 0 |
| HUMNL | 28.1 | 27.5 | 26.87 | 26.87 | 154,000 |
| IBFL | 51.3 | 51.9 | 51.1 | 51.5 | 10,000 |
| IBLHL | 33.14 | 34.7 | 33.3 | 33.65 | 57,000 |
| ICCT | 2.91 | 2.97 | 2.81 | 2.97 | 6,500 |
| ICI | 162.26 | 163.95 | 161 | 161.63 | 27,700 |
| ICIBL | 1.44 | 1.48 | 1.4 | 1.4 | 73,500 |
| ICL | 41 | 40.6667 | 40.6667 | 40.6667 | 0 |
| IDYM | 441.37 | 463.43 | 450 | 459.8 | 1,600 |
| IFSL | 12.65 | 12.55 | 12.5 | 12.5 | 1,000 |
| IGIBL | 2.07 | 2.15 | 2.04 | 2.06 | 152,500 |
| IGIIL | 147.98 | 149 | 144.6 | 146.41 | 24,500 |
| ILTM | 771 | 736 | 733.01 | 736 | 200 |
| INDU | 310 | 312.75 | 310 | 310 | 8,100 |
| INIL | 38.34 | 40 | 38.5 | 39.49 | 815,500 |
| INKL | 7.16 | 7.69 | 6.16 | 6.21 | 50,000 |
| ISL | 16.6 | 17.6 | 16.65 | 17.48 | 8,379,000 |
| ISTM | 16.85 | 15.85 | 15.85 | 15.85 | 1,000 |
| JDMT | 54.41 | 57.13 | 57.13 | 57.13 | 500 |
| JDWS | 91.1 | 95.65 | 93 | 94.5 | 7,800 |
| JGICL | 57 | 58.2 | 56.2 | 57.06 | 3,500 |
| JLICL | 91.4 | 91.25 | 87.5 | 89 | 4,500 |
| JOPP | 10 | 11 | 9.3 | 10.84 | 114,000 |
| JPGL | 1.64 | 1.69 | 1.61 | 1.68 | 107,000 |
| JSBL | 4.3 | 4.39 | 4.2 | 4.21 | 420,500 |
| JSCL | 11.33 | 11.53 | 10.9 | 11.02 | 3,468,000 |
| JSGCL | 30 | 30 | 30 | 30 | 500 |
| JSGF | 9.62 | 10 | 9.55 | 9.81 | 278,000 |
| JSIL | 6.58 | 6.68 | 6.41 | 6.48 | 208,000 |
| JSTFC6 | 100.1625 | 0 | 0 | 100.1625 | 0 |
| JSVFL | 12.25 | 12.4 | 12.2 | 12.31 | 401,000 |
| JVDC | 91.79 | 91.8 | 87.21 | 87.21 | 1,000 |
| KAPCO | 55.8 | 56.8 | 55.5 | 55.81 | 308,500 |
| KAPCO-CMAY | 56.36 | 0 | 0 | 56.35 | 0 |
| KASBB | 1.86 | 1.96 | 1.9 | 1.9 | 14,500 |
| KCL | 10.7 | 11.2 | 10.3 | 10.5 | 4,500 |
| KESC | 5.45 | 5.55 | 5.34 | 5.35 | 532,500 |
| KHTC | 178.9 | 173 | 170 | 173 | 1,000 |
| KML | 17 | 17.2 | 16.3 | 16.42 | 113,000 |
| KOHC | 78.59 | 79.68 | 78.5 | 79.51 | 53,000 |
| KOHE | 32.51 | 33.45 | 32.6 | 32.72 | 75,500 |
| KOHP | 3.1 | 3.1 | 3.05 | 3.05 | 16,500 |
| KOHS | 10.99 | 11.99 | 11.98 | 11.99 | 3,500 |
| KOHTM | 11.4 | 11.5 | 11.25 | 11.5 | 6,500 |
| KOIL | 2.77 | 2.76 | 2.65 | 2.66 | 47,000 |
| KOSM | 6.11 | 6.4 | 5.65 | 6.1 | 5,500 |
| KSBP | 65.75 | 69.03 | 68.8 | 69.03 | 7,500 |
| KTML | 16.55 | 16.88 | 16.4 | 16.54 | 32,000 |
| LEUL | 9.42 | 10.05 | 8.42 | 8.42 | 140,000 |
| LIBM | 166 | 174.3 | 166 | 174.3 | 2,000 |
| LINDE | 171.51 | 180.08 | 173.9 | 179.53 | 65,600 |
| LOTCHEM | 7.7 | 7.84 | 7.51 | 7.55 | 4,158,500 |
| LPCL | 6.1 | 6.22 | 6.07 | 6.09 | 687,000 |
| LPGL | 19.6 | 18.6 | 18.6 | 18.6 | 0 |
| LUCK | 173.89 | 174.4 | 173 | 173.59 | 425,900 |
| LUCK-CMAY | 175.64 | 0 | 0 | 175.28 | 0 |
| MACFL | 26.79 | 27.7 | 26.01 | 26.22 | 122,500 |
| MARI | 106.35 | 111.66 | 107 | 111.66 | 549,500 |
| MBF | 11.51 | 12.2 | 11.9 | 12.2 | 221,500 |
| MCB | 218.01 | 219.69 | 216 | 216.72 | 182,700 |
| MCB-CMAY | 220.2 | 0 | 0 | 218.83 | 0 |
| MEBL | 26.25 | 26.45 | 26 | 26 | 2,500 |
| MERIT | 18.11 | 19.11 | 17.25 | 19.11 | 17,000 |
| MFFL | 405.54 | 425.81 | 425.81 | 425.81 | 1,500 |
| MFTM | 2.57 | 2.85 | 2.8 | 2.8 | 5,500 |
| MIRKS | 38.05 | 39.95 | 39.5 | 39.95 | 15,500 |
| MLCF | 18.7 | 19.07 | 18.42 | 18.5 | 4,072,000 |
| MODAM | 1.6 | 1.55 | 1.55 | 1.55 | 5,000 |
| MQTM | 20.25 | 20.7 | 20.7 | 20.7 | 500 |
| MRNS | 56.5 | 58 | 53.7 | 53.7 | 6,500 |
| MTL | 498.61 | 501 | 498 | 499.99 | 6,600 |
| MUBT | 3.78 | 4.25 | 3.7 | 4 | 9,000 |
| MUCL | 30.66 | 32.19 | 32.19 | 32.19 | 500 |
| MUREB | 291.61 | 306.19 | 294.5 | 306.19 | 7,800 |
| MZSM | 3.76 | 3.8 | 3.62 | 3.8 | 9,500 |
| NAGC | 60 | 60 | 60 | 60 | 500 |
| NATF | 387.5 | 402 | 377.5 | 379.79 | 17,000 |
| NBP | 39.02 | 39.39 | 38.48 | 38.62 | 2,274,000 |
| NCL | 48.2 | 48.75 | 48.1 | 48.35 | 345,500 |
| NCPL | 28.87 | 29 | 28.5 | 28.57 | 343,000 |
| NESTLE | 6982.5 | 7331.62 | 7150 | 7150 | 420 |
| NETSOL | 27.25 | 27.35 | 26.2 | 26.3 | 538,000 |
| NEXT | 4.35 | 4.3 | 4.3 | 4.3 | 1,500 |
| NIB | 2.34 | 2.34 | 2.24 | 2.26 | 1,874,500 |
| NICL | 3.7 | 3.9 | 3.71 | 3.84 | 1,446,500 |
| NML | 81.68 | 82.6 | 81.2 | 81.31 | 1,221,500 |
| NONS | 25.99 | 26.4 | 24.9 | 25.18 | 7,000 |
| NOPK | 45 | 42.75 | 42.75 | 42.75 | 1,000 |
| NPL | 25.44 | 25.61 | 25 | 25.46 | 339,000 |
| NPSM | 14 | 14 | 14 | 14 | 500 |
| NRL | 223.93 | 225.9 | 222.51 | 224.92 | 54,600 |
| OGDC | 204.74 | 208.75 | 203.12 | 204.46 | 1,856,500 |
| OLPL | 17.68 | 18.4 | 17.1 | 18.4 | 27,500 |
| OTSU | 36.5 | 35.9 | 35.5 | 35.5 | 1,500 |
| PACE | 3.33 | 3.47 | 3.3 | 3.41 | 1,884,500 |
| PAEL | 12.19 | 12.48 | 12.04 | 12.12 | 743,000 |
| PAKD | 71.89 | 75.48 | 72.5 | 75.48 | 22,000 |
| PAKMI | 1.5 | 1.25 | 1.25 | 1.25 | 500 |
| PAKRI | 20.88 | 21.2 | 20.6 | 20.66 | 210,500 |
| PAKT | 136.76 | 143.59 | 143.59 | 143.59 | 19,000 |
| PASL | 2.69 | 2.73 | 2.6 | 2.61 | 364,500 |
| PASM | 4.4 | 5 | 4.31 | 4.33 | 13,000 |
| PCAL | 46.99 | 49.33 | 47.5 | 49.33 | 5,500 |
| PECO | 38.24 | 39.85 | 37.01 | 39.85 | 1,500 |
| PEF | 9.79 | 10.6 | 9.93 | 10.5 | 1,261,500 |
| PGCL | 135.6 | 134 | 129 | 130.78 | 2,600 |
| PGF | 17.4 | 17.79 | 17.4 | 17.56 | 329,000 |
| PIAA | 5.73 | 5.94 | 5.48 | 5.54 | 948,500 |
| PICT | 216.83 | 224.99 | 218.5 | 219.44 | 14,200 |
| PIF | 8.11 | 8.2 | 8.03 | 8.03 | 93,500 |
| PIOC | 25.21 | 26.24 | 25.2 | 25.76 | 1,250,000 |
| PKGI | 12.62 | 12.54 | 12.54 | 12.54 | 500 |
| PKGP | 19.41 | 19.41 | 19.11 | 19.17 | 475,500 |
| PKGS | 217.69 | 228.57 | 219 | 228.57 | 67,000 |
| PMI | 1.56 | 1.59 | 1.41 | 1.5 | 7,000 |
| PMPK | 279.47 | 287 | 276 | 276.95 | 36,700 |
| PMTFC6 | 100.041 | 0 | 0 | 100.041 | 0 |
| PNSC | 43.12 | 45.27 | 43.1 | 45.27 | 305,000 |
| POL | 480.12 | 486.9 | 480 | 484.17 | 1,002,500 |
| POML | 63.52 | 65 | 65 | 65 | 500 |
| POWER | 6.61 | 6.65 | 6.5 | 6.57 | 170,000 |
| PPL | 190.46 | 199.98 | 192.51 | 194.98 | 4,422,900 |
| PPP | 45.18 | 45.15 | 44.1 | 45.15 | 8,500 |
| PPVC | 4.5 | 5.34 | 5.19 | 5.24 | 1,500 |
| PRET | 140 | 142 | 140 | 142 | 1,500 |
| PRL | 82.88 | 84.35 | 82.65 | 83.95 | 9,000 |
| PRWM | 33 | 32.1 | 32 | 32 | 2,000 |
| PSEL | 249.62 | 241.6 | 237.14 | 237.17 | 5,900 |
| PSMC | 153.06 | 154.95 | 147.5 | 148.55 | 24,000 |
| PSO | 204.66 | 205.7 | 202.5 | 203.47 | 1,534,700 |
| PSYL | 18.9 | 18.5 | 18 | 18.13 | 2,000 |
| PTC | 17.71 | 18.14 | 17.62 | 17.87 | 4,500,000 |
| QUET | 40.25 | 39.99 | 38.26 | 39.99 | 1,500 |
| QUICE | 9.56 | 9.85 | 9.3 | 9.41 | 875,500 |
| RAVT | 2.21 | 2.22 | 2.15 | 2.21 | 30,000 |
| RCML | 49.77 | 52.19 | 52.19 | 52.19 | 500 |
| REDCO | 3.6 | 3.25 | 3.24 | 3.25 | 10,000 |
| REST | 29.24 | 30.64 | 30.64 | 30.64 | 1,000 |
| REWM | 27.39 | 28.75 | 28 | 28.72 | 25,000 |
| RICL | 7.25 | 7.2 | 7 | 7 | 5,000 |
| SAIF | 23.03 | 22.9 | 22.42 | 22.72 | 12,000 |
| SALT | 161 | 161 | 161 | 161 | 3,000 |
| SANE | 5.1 | 4.99 | 4.99 | 4.99 | 500 |
| SAPL | 447.61 | 460 | 431 | 458.93 | 600 |
| SAZEW | 20 | 20.19 | 19.2 | 19.43 | 11,500 |
| SBL | 2.55 | 2.5 | 2.4 | 2.42 | 340,500 |
| SCBPL | 15.1 | 16.1 | 16.1 | 16.1 | 43,500 |
| SCL | 169.06 | 177.51 | 177.51 | 177.51 | 1,100 |
| SCLL | 6.25 | 5.91 | 5.88 | 5.88 | 5,000 |
| SCM | 13.75 | 13.75 | 13.73 | 13.73 | 3,000 |
| SEARL | 75.48 | 77.4 | 75 | 75.67 | 58,500 |
| SEL | 31 | 31 | 31 | 31 | 2,000 |
| SEPCO | 1.3 | 1.31 | 1.26 | 1.27 | 111,500 |
| SEPL | 60.99 | 62 | 61.5 | 61.5 | 3,500 |
| SFL | 182.17 | 182 | 173.07 | 173.73 | 1,400 |
| SFWF | 15.5 | 16.5 | 15.5 | 16.5 | 24,500 |
| SGML | 26.05 | 26.5 | 25 | 25.22 | 40,500 |
| SGPL | 2.55 | 2.5 | 2.5 | 2.55 | 1,000 |
| SHDT | 52.36 | 52.2917 | 52.2917 | 52.2917 | 0 |
| SHEL | 147.87 | 151 | 146 | 146.45 | 205,600 |
| SHEZ | 555.15 | 582.9 | 582.9 | 582.9 | 900 |
| SHFA | 50.9 | 52.9 | 48.5 | 50 | 6,000 |
| SHJS | 73.2222 | 73.45 | 73.45 | 73.45 | 500 |
| SHNI | 8.33 | 8.15 | 7.5 | 7.71 | 12,500 |
| SIBL | 3.24 | 3.68 | 2.76 | 3.04 | 67,000 |
| SIEM | 642.6 | 674.73 | 668 | 674.73 | 24,800 |
| SILK | 2 | 2.05 | 2 | 2 | 528,000 |
| SING | 16.55 | 17.55 | 17.4 | 17.55 | 1,500 |
| SITC | 188.47 | 197 | 186.5 | 193.62 | 38,500 |
| SJTM | 7.98 | 7 | 7 | 7 | 500 |
| SKFL | 10.77 | 11.77 | 10.56 | 11.77 | 433,000 |
| SLCL | 2 | 2.35 | 2.35 | 2.35 | 10,000 |
| SLYT | 32.9 | 33 | 32.11 | 32.25 | 16,500 |
| SMBL | 2.43 | 2.59 | 2.41 | 2.42 | 48,000 |
| SMBLPSR | 0.03 | 0.03 | 0.01 | 0.02 | 48,500 |
| SMCPL | 9.33 | 9.75 | 9 | 9 | 8,000 |
| SMTM | 5.4 | 5.78 | 5.78 | 5.78 | 1,000 |
| SNAI | 54.9 | 54.93 | 52.5 | 52.5 | 2,000 |
| SNBL | 7.01 | 7.01 | 6.76 | 6.97 | 149,000 |
| SNGP | 16.23 | 16.65 | 16.18 | 16.21 | 913,500 |
| SPL | 12.12 | 12.7 | 12.05 | 12.11 | 412,000 |
| SPLC | 2.38 | 2.49 | 2.3 | 2.48 | 16,500 |
| SRVI | 268.2 | 281.61 | 281.61 | 281.61 | 4,600 |
| SSGC | 15.66 | 15.99 | 15.71 | 15.71 | 34,000 |
| SSIC | 6.5 | 6.45 | 6.15 | 6.45 | 1,000 |
| SSML | 8.78 | 8.98 | 8.5 | 8.5 | 38,000 |
| STJT | 36.5 | 37 | 37 | 37 | 500 |
| STML | 52.25 | 53 | 53 | 53 | 500 |
| STPL | 7.6 | 7.67 | 7.31 | 7.67 | 5,000 |
| SURC | 73 | 74 | 72.5 | 73.36 | 8,000 |
| SUTM | 195.14 | 204.89 | 204.89 | 204.89 | 8,000 |
| TATM | 34.7 | 34.75 | 34 | 34.19 | 4,500 |
| TCLTC | 35.5 | 35.7 | 35.7 | 35.7 | 500 |
| TDIL | 9.62 | 9.21 | 9 | 9.02 | 25,000 |
| TELE | 4.74 | 4.9 | 4.69 | 4.73 | 1,377,000 |
| TGL | 20.71 | 21.74 | 21.74 | 21.74 | 165,000 |
| THALL | 130.41 | 134.25 | 130 | 131.7 | 54,500 |
| THCCL | 24.2 | 25.41 | 25.41 | 25.41 | 3,000 |
| TPL | 6.7 | 7.19 | 6.45 | 6.54 | 421,500 |
| TREET | 58.55 | 61.47 | 58.55 | 58.96 | 542,500 |
| TRG | 10.04 | 10.25 | 9.8 | 9.94 | 5,407,500 |
| TRIBL | 1.75 | 1.75 | 1.71 | 1.71 | 5,000 |
| TRIPF | 189.69 | 196 | 187 | 190.86 | 68,100 |
| TRSM | 2.69 | 2.3 | 2.3 | 2.3 | 500 |
| TSMF | 3.88 | 4.34 | 3.51 | 3.9 | 10,000 |
| TSPL | 1.2 | 1.35 | 1.29 | 1.3 | 4,000 |
| UBDL | 26.1 | 24.8 | 24.8 | 24.8 | 1,000 |
| UBL | 90.87 | 91 | 89.25 | 89.71 | 506,500 |
| UBLTFC4 | 101.7165 | 0 | 0 | 101.7068 | 0 |
| UCAPM | 1.12 | 1.34 | 1.04 | 1.2 | 59,000 |
| UDPL | 15 | 15 | 15 | 15 | 2,500 |
| ULEVER | 15000 | 15000 | 15000 | 15000 | 25,680 |
| UNIC | 8.07 | 8.1 | 7.92 | 8 | 88,500 |
| WAHN | 55.1 | 56.31 | 55.5 | 55.5 | 18,000 |
| WTCL | 4.84 | 4.99 | 4.53 | 4.58 | 1,638,000 |
| WTL | 2.75 | 2.83 | 2.65 | 2.68 | 1,225,000 |
| WYETH | 1698 | 1715 | 1613.5 | 1632.58 | 1,600 |
| YOUW | 3.5 | 3.49 | 3.21 | 3.35 | 23,500 |
| ZAHT | 15.5 | 15.1 | 15.1 | 15.1 | 1,000 |
| ZTL | 5.9 | 5.81 | 5.6 | 5.6 | 40,000 |
| Total Turnover | 137,242,000 |
KSE EOD Daily Share Price Data - 06/05/2013
No comments:
Post a Comment