| For: May 08, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AATM | 2.42 | 2.8 | 2.8 | 2.8 | 500 |
| ABL | 58.44 | 58.95 | 57.16 | 58.45 | 49,500 |
| ABOT | 274 | 280 | 266.5 | 279.58 | 26,500 |
| ACPL | 118.26 | 124 | 119 | 122.14 | 116,000 |
| ADAMS | 25.71 | 26 | 25.5 | 25.5 | 1,500 |
| ADMM | 41.89 | 42 | 40.5 | 40.92 | 12,000 |
| ADOS | 29.54 | 31.01 | 29.5 | 31.01 | 334,000 |
| AGIC | 17.9 | 17.6 | 17.5 | 17.51 | 57,000 |
| AGIL | 88.5 | 92 | 89.5 | 91 | 9,500 |
| AGL | 11.8 | 12 | 11.8 | 11.8 | 28,000 |
| AGTL | 204.6 | 207 | 202.5 | 207 | 1,000 |
| AHCL | 22.68 | 22.99 | 22.45 | 22.66 | 117,000 |
| AHCL-CMAY | 22.89 | 0 | 0 | 22.86 | 0 |
| AHI | 13.52 | 13.72 | 13.72 | 13.72 | 2,000 |
| AHL | 35.58 | 36.15 | 35.48 | 35.6 | 53,000 |
| AHTM | 19.5 | 19.5 | 18.5 | 18.5 | 7,000 |
| AICL | 82.49 | 86.61 | 83 | 86.61 | 2,646,000 |
| AICL-CMAY | 83.26 | 0 | 0 | 87.39 | 0 |
| AKBL | 16.91 | 17.1 | 16.8 | 16.83 | 132,000 |
| AKBL-CMAY | 17.07 | 0 | 0 | 16.98 | 0 |
| AKDCL | 55.67 | 58.45 | 58.45 | 58.45 | 500 |
| AKZO | 68.03 | 68.8 | 64.63 | 64.74 | 389,900 |
| ALICO | 32.75 | 34 | 31.25 | 31.25 | 1,500 |
| ALTN | 11.2 | 11 | 11 | 11 | 11,500 |
| AMTEX | 2.25 | 2.3 | 2.19 | 2.21 | 256,000 |
| ANL | 6.22 | 6.4 | 6.21 | 6.26 | 529,500 |
| APL | 508.22 | 514 | 509 | 509.74 | 14,800 |
| ARM | 39.2 | 39.9 | 39.9 | 39.9 | 1,000 |
| ASFL | 9 | 10 | 10 | 10 | 1,035,500 |
| ASL | 9.5 | 9.5 | 9 | 9 | 48,500 |
| ASLPS | 8.25 | 8.25 | 8.25 | 8.25 | 15,000 |
| ATBA | 341.75 | 350.44 | 343 | 343.04 | 1,900 |
| ATFF | 10.8 | 11 | 11 | 11 | 199,000 |
| ATIL | 41.5 | 41.9 | 41.3 | 41.79 | 11,500 |
| ATLH | 221.72 | 230 | 223.25 | 226.3 | 62,200 |
| ATRL | 192.12 | 193.89 | 191.7 | 192.59 | 231,500 |
| ATRL-CMAY | 193.91 | 0 | 0 | 194.31 | 0 |
| BAFL | 15.71 | 15.89 | 15.71 | 15.77 | 953,000 |
| BAFL-CMAY | 15.86 | 0 | 0 | 15.91 | 0 |
| BAFLTFC5 | 100.25 | 101.15 | 101.15 | 101.15 | 80,000 |
| BAHL | 25.03 | 25.75 | 25.16 | 25.49 | 339,000 |
| BAHL-CMAY | 25.26 | 0 | 0 | 25.72 | 0 |
| BAPL | 14.8 | 14.79 | 14.51 | 14.61 | 7,500 |
| BATA | 2150 | 2100 | 2045 | 2090 | 700 |
| BCL | 35 | 34.49 | 33.25 | 34.49 | 1,500 |
| BCML | 62.24 | 63.49 | 61.05 | 61.05 | 2,500 |
| BERG | 26.3 | 26.6 | 25.91 | 25.99 | 130,000 |
| BGL | 6.2 | 6 | 6 | 6 | 5,500 |
| BHAT | 304.95 | 310 | 310 | 310 | 100 |
| BIFO | 100 | 100 | 100 | 100 | 500 |
| BILF | 4.8 | 4.8 | 4.15 | 4.48 | 12,500 |
| BIPL | 6.14 | 6.3 | 6.15 | 6.22 | 282,000 |
| BNWM | 58.97 | 58.3 | 58 | 58.15 | 3,000 |
| BOK | 6.1 | 6.1 | 5.91 | 6 | 9,500 |
| BOP | 8.35 | 8.55 | 8.35 | 8.5 | 1,131,000 |
| BPBL | 5.12 | 5.5 | 5.49 | 5.5 | 4,000 |
| BPL | 37.33 | 37.9 | 36.5 | 37.45 | 6,500 |
| BROT | 3.28 | 3.11 | 3.01 | 3.1 | 31,500 |
| BRR | 3.53 | 3.6 | 3.55 | 3.55 | 56,000 |
| BUXL | 14.09 | 14 | 14 | 14.09 | 2,000 |
| BWCL | 50.32 | 52.8 | 52.8 | 52.8 | 500 |
| BWHL | 32.32 | 31 | 31 | 31 | 500 |
| BYCO | 10.14 | 10.35 | 10.1 | 10.23 | 1,780,000 |
| CENI | 11.3 | 12.24 | 11.5 | 11.5 | 2,000 |
| CEPB | 25.31 | 25.87 | 25.01 | 25.21 | 74,000 |
| CEPBR | 4.83 | 5.3 | 4.86 | 4.86 | 60,000 |
| CFL | 26.86 | 26.5 | 26.5 | 26.5 | 3,000 |
| CHBL | 2.41 | 2.49 | 2.34 | 2.44 | 9,000 |
| CHCC | 57.95 | 59.48 | 57.93 | 58.77 | 546,000 |
| CLCPS | 0.88 | 0.9 | 0.87 | 0.88 | 12,000 |
| CLOV | 72 | 72 | 72 | 72 | 500 |
| CML | 4.27 | 4.4 | 4.25 | 4.26 | 117,500 |
| COLG | 1985.5 | 2084.77 | 1999 | 2000.5 | 950 |
| COTT | 2.98 | 2.99 | 2.51 | 2.98 | 4,000 |
| CPAL | 6.99 | 7.37 | 6.05 | 7 | 6,500 |
| CPL | 311.23 | 324.99 | 308 | 317.2 | 74,800 |
| CPMFI | 7.8 | 7.25 | 7 | 7.25 | 26,500 |
| CPPL | 35.78 | 36.35 | 35.25 | 35.48 | 184,500 |
| CPPLR1 | 15.46 | 15.5 | 14.8 | 15 | 98,000 |
| CRTM | 15.5 | 15.15 | 15.15 | 15.15 | 4,000 |
| CSAP | 38.44 | 39.5 | 38.6 | 38.67 | 202,000 |
| CSIL | 6.1 | 6.5 | 6.5 | 6.5 | 500 |
| CSM | 1.94 | 1.99 | 1.9 | 1.99 | 4,000 |
| CSUML | 5.48 | 5.59 | 5.45 | 5.51 | 17,500 |
| CYAN | 53.34 | 55.5 | 53.05 | 54.99 | 46,000 |
| DAAG | 11.2375 | 10.75 | 10.75 | 10.75 | 1,000 |
| DADX | 35.85 | 34.51 | 34.15 | 34.25 | 6,000 |
| DAWH | 58.96 | 61.68 | 59.4 | 60.41 | 4,985,000 |
| DBCI | 2.23 | 2.37 | 2.22 | 2.3 | 33,500 |
| DCH | 2.22 | 2.3 | 2.24 | 2.3 | 90,000 |
| DCL | 5.16 | 5.28 | 5.07 | 5.15 | 3,680,500 |
| DCM | 2.8 | 2.8 | 2.8 | 2.8 | 3,500 |
| DEL | 1.92 | 1.84 | 1.71 | 1.84 | 15,500 |
| DFML | 3.26 | 3.35 | 3.2 | 3.22 | 418,000 |
| DFSM | 3.1 | 3.18 | 3.02 | 3.06 | 96,000 |
| DGKC | 67.94 | 71.33 | 67.9 | 71.2 | 8,753,500 |
| DKTM | 7.8 | 7 | 7 | 7 | 2,000 |
| DLL | 57.35 | 60.21 | 57 | 60.21 | 124,000 |
| DNCC | 4.5 | 4.3 | 4.25 | 4.3 | 1,500 |
| DOL | 4.91 | 5 | 4.8 | 4.84 | 183,000 |
| DSFL | 2.14 | 2.18 | 2.1 | 2.1 | 321,500 |
| DSIL | 3.9 | 4.2 | 3.9 | 3.95 | 313,500 |
| DSL | 5.33 | 5.45 | 5.25 | 5.34 | 84,500 |
| DSML | 8.66 | 8.3 | 7.7 | 8.1 | 7,500 |
| DWAE | 3 | 3 | 3 | 3 | 2,000 |
| DWSM | 3.48 | 3.5 | 3.3 | 3.49 | 7,000 |
| DWTM | 15 | 14 | 14 | 14 | 1,000 |
| DYNO | 36.03 | 37.83 | 36.99 | 37.83 | 57,000 |
| ECOP | 4.65 | 4.65 | 4.5 | 4.51 | 12,500 |
| EFLTFC3 | 99.0063 | 0 | 0 | 99.0063 | 0 |
| EFLTFC4 | 96.2147 | 0 | 0 | 96.2147 | 0 |
| EFOODS | 142.84 | 146.09 | 142.57 | 144.81 | 3,911,500 |
| EFUG | 82.11 | 84 | 83.5 | 83.5 | 16,500 |
| ELCM | 29.8333 | 29.6667 | 29.6667 | 29.6667 | 0 |
| EMCO | 3.05 | 3.05 | 3.05 | 3.05 | 500 |
| ENGRO | 135.03 | 138.05 | 135 | 137.01 | 7,023,400 |
| ENGRO-CMAY | 136.29 | 0 | 0 | 138.24 | 0 |
| ENGROTFC | 101.0968 | 0 | 0 | 101.0968 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 11.45 | 11.75 | 11.5 | 11.58 | 655,000 |
| ESBL | 2.86 | 3.2 | 3 | 3.2 | 11,500 |
| EWLA | 5.24 | 4.5 | 4.5 | 4.5 | 3,000 |
| EXIDE | 435 | 456.75 | 441.5 | 456.75 | 8,200 |
| FABL | 8.72 | 8.89 | 8.62 | 8.7 | 24,000 |
| FATIMA | 23.34 | 23.6 | 23.2 | 23.29 | 1,775,500 |
| FCCL | 9.94 | 10.49 | 9.91 | 10.05 | 54,244,000 |
| FCCL-CMAY | 10.03 | 0 | 0 | 10.14 | 0 |
| FCSC | 3.99 | 3.99 | 3.81 | 3.99 | 6,000 |
| FDIBL | 1.63 | 1.55 | 1.51 | 1.55 | 4,500 |
| FECM | 3.26 | 3.7 | 3.7 | 3.7 | 500 |
| FECTC | 38.21 | 39.69 | 38 | 38.6 | 262,000 |
| FEM | 4.4 | 4.45 | 4.1 | 4.25 | 28,500 |
| FEROZ | 90.77 | 95 | 92.99 | 95 | 7,000 |
| FFBL | 38.03 | 38.6 | 38.08 | 38.46 | 1,211,500 |
| FFBL-CMAY | 38.38 | 0 | 0 | 38.8 | 0 |
| FFC | 112.96 | 113.45 | 112.5 | 112.83 | 2,943,400 |
| FFC-CMAY | 114.01 | 0 | 0 | 113.84 | 0 |
| FHAM | 9.25 | 9.35 | 9.1 | 9.25 | 743,000 |
| FHBM | 9.89 | 9.9 | 9.89 | 9.9 | 3,000 |
| FIMM | 55.12 | 57.87 | 57.87 | 57.87 | 500 |
| FLYNG | 3.22 | 3.29 | 3.16 | 3.22 | 132,000 |
| FML | 39.69 | 37.71 | 37.71 | 37.71 | 500 |
| FNBM | 5.84 | 5.9 | 5.5 | 5.82 | 4,000 |
| FNEL | 2.19 | 2.23 | 2.1 | 2.19 | 89,500 |
| FPJM | 1.68 | 1.89 | 1.75 | 1.75 | 8,500 |
| FPRM | 13.05 | 13.94 | 13.94 | 13.94 | 500 |
| FRCL | 4.91 | 5.48 | 5.01 | 5.01 | 1,500 |
| FRSM | 25.57 | 25.75 | 25.25 | 25.25 | 10,000 |
| FUDLM | 9.24 | 9.69 | 9.5 | 9.69 | 6,500 |
| GADT | 114 | 119 | 115 | 117 | 2,000 |
| GAIL | 5.33 | 5.3 | 4.72 | 4.96 | 38,000 |
| GAMON | 4.18 | 4.05 | 3.8 | 3.95 | 14,500 |
| GASF | 7.3 | 7.48 | 7.31 | 7.46 | 199,000 |
| GATM | 21.47 | 21.95 | 21.4 | 21.4 | 1,000 |
| GFIL | 4.6 | 4.57 | 4.51 | 4.51 | 4,500 |
| GGL | 28.33 | 28.69 | 27.8 | 28.07 | 89,500 |
| GHGL | 64 | 63.99 | 62.51 | 63.6 | 4,500 |
| GHNI | 22.38 | 22.5 | 21.66 | 21.72 | 152,000 |
| GHNL | 8.08 | 8.16 | 7.95 | 8.11 | 47,500 |
| GLAXO | 74.43 | 76 | 74.51 | 74.94 | 42,000 |
| GRAYS | 41.55 | 42.5 | 40.1 | 42 | 6,000 |
| GSPM | 3.28 | 3.3 | 3.07 | 3.3 | 6,500 |
| GTYR | 40.6 | 41 | 38.57 | 39.17 | 182,500 |
| GUSM | 3.2 | 3.49 | 3.49 | 3.49 | 500 |
| GUTM | 8 | 7.25 | 7.25 | 7.25 | 500 |
| GVGL | 22.56 | 23.4 | 21.44 | 22 | 5,500 |
| GWLC | 11.11 | 10.75 | 10.45 | 10.56 | 3,500 |
| HABSM | 23.83 | 24.39 | 23.77 | 23.77 | 71,500 |
| HADC | 2.15 | 2.39 | 2.25 | 2.25 | 13,500 |
| HBL | 89.45 | 90 | 89.5 | 89.98 | 30,000 |
| HCAR | 43.51 | 45.15 | 43 | 43.12 | 394,000 |
| HICL | 11.8 | 12.15 | 11.85 | 12.1 | 13,000 |
| HINO | 105.91 | 110 | 102.61 | 103.13 | 29,500 |
| HINOON | 58.25 | 61.16 | 55.35 | 61.16 | 13,000 |
| HIRAT | 18.93 | 19 | 18.2 | 18.2 | 34,000 |
| HMB | 15.34 | 15.5 | 15.3 | 15.3 | 12,000 |
| HSPI | 20 | 20 | 20 | 20 | 1,000 |
| HUBC | 55.32 | 55.99 | 55.11 | 55.46 | 1,609,000 |
| HUBC-CMAY | 55.84 | 0 | 0 | 55.96 | 0 |
| HUMNL | 26.87 | 26.5 | 26 | 26.5 | 4,000 |
| HUSI | 4.15 | 4 | 3.7 | 4 | 1,000 |
| HUSS | 22.308 | 22.2455 | 22.2455 | 22.2455 | 0 |
| HWQS | 10.65 | 9.75 | 9.75 | 9.75 | 500 |
| IBFL | 51.5 | 52.45 | 49.5 | 52.45 | 1,000 |
| IBLHL | 31.97 | 31.9 | 30.75 | 30.84 | 7,000 |
| ICCT | 2.97 | 3.09 | 2.96 | 3.01 | 4,000 |
| ICI | 159.88 | 163.5 | 160 | 161.3 | 26,900 |
| ICIBL | 1.39 | 1.45 | 1.33 | 1.43 | 183,500 |
| IDYM | 459.8 | 481 | 470 | 478 | 300 |
| IFSL | 12.5 | 12.01 | 12 | 12.01 | 1,000 |
| IGIBL | 2.05 | 2.08 | 2 | 2 | 178,000 |
| IGIIL | 149.47 | 150 | 147 | 148.34 | 8,500 |
| ILTM | 705 | 677 | 672.06 | 677 | 300 |
| INDU | 307.7 | 311.5 | 309 | 310.94 | 21,400 |
| INIL | 39.3 | 41.26 | 39.5 | 40.33 | 591,500 |
| INKL | 6.64 | 7.64 | 6.01 | 7.64 | 20,000 |
| ISL | 16.85 | 17.1 | 16.31 | 16.57 | 1,163,500 |
| ISTM | 15.05 | 15.79 | 15.79 | 15.05 | 500 |
| JDMT | 59.98 | 62.97 | 62.97 | 62.97 | 1,500 |
| JDWS | 97.77 | 102.65 | 98 | 99.63 | 5,500 |
| JGICL | 57.5 | 58 | 57.95 | 58 | 69,500 |
| JLICL | 88 | 89 | 89 | 89 | 500 |
| JOPP | 10.91 | 11.91 | 10.6 | 11.91 | 97,000 |
| JPGL | 1.66 | 1.69 | 1.64 | 1.64 | 195,500 |
| JSBL | 4.16 | 4.3 | 4.15 | 4.18 | 370,000 |
| JSCL | 10.48 | 10.79 | 10.36 | 10.5 | 5,010,000 |
| JSGCL | 30 | 30 | 30 | 30 | 1,000 |
| JSGF | 9.9 | 10.24 | 9.9 | 10.2 | 4,031,000 |
| JSIL | 6.34 | 6.49 | 6.3 | 6.35 | 731,500 |
| JSTFC6 | 100.1625 | 0 | 0 | 100.1625 | 0 |
| JSVFL | 10.8 | 10.9 | 10.33 | 10.75 | 543,000 |
| JUBS | 7.99 | 6.99 | 6.99 | 6.99 | 1,000 |
| KAPCO | 55.92 | 56.05 | 55.52 | 55.94 | 23,000 |
| KAPCO-CMAY | 56.44 | 0 | 0 | 56.44 | 0 |
| KASBB | 2.04 | 2.1 | 1.95 | 1.96 | 280,000 |
| KASBSL | 5 | 5.28 | 4.85 | 5.1 | 223,000 |
| KCL | 10.5 | 11.5 | 10 | 11.45 | 33,500 |
| KESC | 5.31 | 5.45 | 5.26 | 5.42 | 1,340,500 |
| KML | 16.5 | 16.5 | 16.2 | 16.26 | 9,000 |
| KOHC | 78.61 | 80.6 | 78.99 | 79.08 | 270,500 |
| KOHE | 29.93 | 30 | 28.75 | 29.63 | 128,000 |
| KOHP | 3.32 | 3.74 | 3.4 | 3.52 | 233,500 |
| KOHS | 12.99 | 13.99 | 11.99 | 13.6 | 10,000 |
| KOHTM | 11.25 | 11.01 | 11.01 | 11.01 | 500 |
| KOIL | 2.69 | 2.85 | 2.7 | 2.74 | 77,000 |
| KSBP | 68.95 | 70 | 68.44 | 70 | 8,000 |
| KTML | 16.33 | 16.86 | 16.45 | 16.66 | 324,500 |
| LEUL | 7.65 | 7.95 | 6.65 | 6.65 | 99,500 |
| LINDE | 178.63 | 176 | 175 | 176 | 500 |
| LMSM | 4 | 4.85 | 3.15 | 3.82 | 10,500 |
| LOTCHEM | 7.46 | 7.87 | 7.5 | 7.77 | 14,390,500 |
| LPCL | 6.3 | 6.47 | 6.3 | 6.32 | 3,730,500 |
| LPGL | 17.7 | 16.7 | 16.7 | 16.7 | 500 |
| LUCK | 172.67 | 176.98 | 173.27 | 174.14 | 2,034,000 |
| LUCK-CMAY | 174.28 | 0 | 0 | 175.7 | 0 |
| MACFL | 25.59 | 26.5 | 25.61 | 26.37 | 39,500 |
| MARI | 117.24 | 123.1 | 121.5 | 123.1 | 103,000 |
| MBF | 12.2 | 12.09 | 12.05 | 12.09 | 101,000 |
| MCB | 219.03 | 228.35 | 219 | 226.25 | 1,291,800 |
| MCB-CMAY | 221.07 | 0 | 0 | 228.28 | 0 |
| MDTL | 4.87 | 4.85 | 4.79 | 4.8 | 13,000 |
| MEBL | 26.25 | 26.99 | 26 | 26.74 | 33,000 |
| MEHT | 90 | 90.05 | 90.05 | 90 | 100 |
| MERIT | 20.11 | 20.69 | 20 | 20.07 | 2,500 |
| MFFL | 447.1 | 469.45 | 430 | 439.3 | 11,400 |
| MFTM | 2.8 | 2.76 | 2.76 | 2.76 | 500 |
| MIRKS | 40.9 | 40.5 | 40 | 40 | 1,000 |
| MLCF | 18.27 | 19.16 | 18.35 | 18.86 | 10,311,000 |
| MODAM | 1.5 | 1.52 | 1.52 | 1.52 | 2,000 |
| MQTM | 20.7 | 21 | 20.75 | 21 | 20,000 |
| MRNS | 56.38 | 55.5 | 54.06 | 55.5 | 2,000 |
| MSOT | 24.57 | 25.7 | 25 | 25 | 3,000 |
| MTL | 499.78 | 500 | 492 | 499.85 | 12,800 |
| MUBT | 4.04 | 4.05 | 4 | 4.05 | 3,000 |
| MUCL | 33.79 | 35.47 | 35.47 | 35.47 | 500 |
| MUREB | 321.49 | 337.56 | 337.56 | 337.56 | 4,400 |
| MWMP | 2.51 | 2.5 | 2.46 | 2.5 | 3,500 |
| MZSM | 3.8 | 3.8 | 3.8 | 3.8 | 14,500 |
| NAGC | 59.75 | 61.64 | 61.57 | 61.57 | 1,000 |
| NATF | 388.98 | 393 | 381 | 383.31 | 3,100 |
| NBF | 5.63 | 6.02 | 5.5 | 5.81 | 5,123,000 |
| NBP | 38.81 | 39.7 | 38.91 | 39.03 | 6,413,500 |
| NCL | 47.97 | 50.1 | 48.05 | 49.69 | 5,492,000 |
| NCPL | 28.31 | 28.65 | 28 | 28.28 | 1,298,500 |
| NESTLE | 7150 | 6900.01 | 6900 | 6900 | 40 |
| NETSOL | 26.37 | 27.14 | 26.12 | 26.6 | 600,500 |
| NIB | 2.25 | 2.29 | 2.23 | 2.25 | 2,376,500 |
| NICL | 3.83 | 4.13 | 3.83 | 4.08 | 2,999,000 |
| NML | 80.82 | 84.85 | 80.8 | 83.84 | 4,759,000 |
| NONS | 25.75 | 25.6 | 24.7 | 25.27 | 4,500 |
| NPL | 25.46 | 25.7 | 25 | 25.34 | 376,000 |
| NPSM | 14 | 14 | 14 | 14 | 1,500 |
| NRL | 222.13 | 224 | 219 | 219.61 | 50,100 |
| OGDC | 205.41 | 210.2 | 206 | 209.1 | 1,902,100 |
| OLPL | 18.2 | 18 | 18 | 18 | 6,500 |
| OLTM | 10.65 | 11.64 | 11.64 | 11.64 | 500 |
| PACE | 3.32 | 3.35 | 3.23 | 3.29 | 698,500 |
| PAEL | 11.79 | 11.98 | 11.55 | 11.64 | 618,000 |
| PAKD | 75.27 | 76 | 74.1 | 74.1 | 10,000 |
| PAKRI | 20.61 | 21.43 | 20.55 | 20.88 | 319,500 |
| PAKT | 136.43 | 135 | 132 | 134 | 14,000 |
| PASL | 2.62 | 2.7 | 2.56 | 2.6 | 262,000 |
| PASM | 4.5 | 4.5 | 4.11 | 4.5 | 3,500 |
| PCAL | 51.79 | 54.37 | 54.37 | 54.37 | 2,500 |
| PEF | 10.32 | 10.61 | 10.36 | 10.6 | 111,500 |
| PGCL | 130.78 | 136.98 | 134 | 135 | 500 |
| PGF | 17.51 | 17.7 | 17.3 | 17.55 | 38,000 |
| PIAA | 5.15 | 5.4 | 4.26 | 4.61 | 5,478,500 |
| PICT | 215.22 | 216.5 | 211.27 | 214 | 5,500 |
| PIF | 8.18 | 8.18 | 8.02 | 8.18 | 39,000 |
| PINL | 7.35 | 7.35 | 7.16 | 7.2 | 4,500 |
| PIOC | 25.45 | 26.72 | 25.7 | 26.43 | 2,333,500 |
| PKGP | 19.11 | 19.34 | 19 | 19.05 | 589,500 |
| PKGS | 227.44 | 238.81 | 224 | 235.5 | 98,000 |
| PMI | 1.57 | 1.55 | 1.5 | 1.55 | 25,500 |
| PMPK | 270.91 | 277.6 | 262 | 267.94 | 8,500 |
| PMTFC6 | 100.041 | 0 | 0 | 100.041 | 0 |
| PNSC | 47.53 | 49.9 | 46.25 | 47.61 | 491,000 |
| POL | 479.71 | 488.5 | 480 | 483.35 | 943,200 |
| POWER | 6.41 | 6.64 | 6.5 | 6.51 | 317,000 |
| PPL | 196.72 | 202.75 | 196.99 | 199.96 | 3,699,800 |
| PPP | 44.63 | 45.1 | 44.4 | 44.87 | 16,000 |
| PRL | 83 | 84 | 82.9 | 83.2 | 9,000 |
| PSEL | 234.67 | 244 | 244 | 234.67 | 100 |
| PSMC | 147.7 | 147 | 142.05 | 145.77 | 47,500 |
| PSO | 202 | 205.29 | 202 | 203.07 | 1,398,300 |
| PSYL | 18.6 | 19.6 | 18 | 18.4 | 2,000 |
| PTC | 17.61 | 18.2 | 17.63 | 18.12 | 6,448,000 |
| QUICE | 9.21 | 9.45 | 9.2 | 9.24 | 495,500 |
| RAVT | 2.21 | 2.22 | 2.2 | 2.2 | 14,000 |
| REDCO | 3.44 | 3.44 | 3 | 3.35 | 36,500 |
| REST | 30.64 | 30.5 | 30.5 | 30.5 | 0 |
| REWM | 28.5 | 29.8 | 27.1 | 28 | 112,000 |
| RICL | 7 | 7.1 | 7.1 | 7.1 | 1,500 |
| RMPL | 4883.9 | 4650 | 4650 | 4650 | 1,020 |
| RUPL | 21.5 | 21.25 | 21.25 | 21.25 | 5,000 |
| SAIF | 22.07 | 22.85 | 22.25 | 22.38 | 44,500 |
| SANSM | 24.13 | 22.93 | 22.93 | 22.93 | 1,000 |
| SAPL | 464.9 | 469.45 | 469.45 | 469.45 | 100 |
| SAZEW | 20.43 | 21.45 | 20.99 | 21.45 | 51,000 |
| SBL | 2.53 | 2.55 | 2.4 | 2.4 | 177,000 |
| SCBPL | 16.1 | 16.06 | 15.75 | 15.75 | 40,500 |
| SCL | 186.38 | 195.69 | 195.68 | 195.68 | 600 |
| SCLL | 5.88 | 5.91 | 5.9 | 5.91 | 2,000 |
| SCM | 13.73 | 13.5 | 13.5 | 13.5 | 1,000 |
| SEARL | 74.49 | 75.9 | 74 | 74.6 | 98,000 |
| SEPCO | 1.25 | 1.4 | 1.22 | 1.29 | 182,000 |
| SEPL | 60.5 | 61.9 | 60.04 | 61.9 | 6,500 |
| SFWF | 16.5 | 17 | 16.98 | 17 | 251,000 |
| SGML | 26.26 | 26.99 | 25.25 | 25.39 | 161,500 |
| SGPL | 2.55 | 2.6 | 2.55 | 2.6 | 1,000 |
| SHCI | 3.64 | 3.49 | 3.01 | 3.49 | 1,000 |
| SHDT | 50.75 | 50.65 | 50.65 | 50.65 | 0 |
| SHEL | 144.97 | 147 | 145 | 145.35 | 53,300 |
| SHEZ | 612.04 | 642.64 | 642.64 | 642.64 | 2,000 |
| SHFA | 50 | 52.5 | 51.5 | 51.9 | 2,500 |
| SHJS | 73.45 | 73.5 | 73.45 | 73.5 | 1,000 |
| SHNI | 8.1 | 8.59 | 8.5 | 8.59 | 1,000 |
| SHSML | 20.9 | 20 | 20 | 20 | 500 |
| SIBL | 3.11 | 3 | 3 | 3 | 2,000 |
| SIEM | 665.48 | 683 | 663.1 | 666.1 | 4,050 |
| SILK | 2 | 2.1 | 2.02 | 2.06 | 973,500 |
| SING | 17.65 | 17.5 | 17.5 | 17.5 | 500 |
| SITC | 188.73 | 193.75 | 188 | 191.92 | 19,300 |
| SJTM | 7 | 8 | 6.65 | 8 | 3,000 |
| SKFL | 12.42 | 12.59 | 11.85 | 12.01 | 62,000 |
| SKRS | 3.88 | 4.3 | 3.5 | 3.54 | 13,000 |
| SLCL | 3.35 | 4.25 | 3.5 | 4.25 | 19,500 |
| SLYT | 32.25 | 32.99 | 31.9 | 32.17 | 12,000 |
| SMBL | 2.42 | 2.4 | 2.37 | 2.4 | 89,500 |
| SMBLPSR | 0.02 | 0.04 | 0.02 | 0.04 | 1,500 |
| SMCPL | 9 | 9 | 8.5 | 8.53 | 28,500 |
| SMTM | 5.4 | 5.25 | 5.25 | 5.25 | 1,000 |
| SNBL | 7.1 | 7.23 | 7 | 7.1 | 3,835,500 |
| SNGP | 16.12 | 16.46 | 16.15 | 16.37 | 591,500 |
| SPL | 12.11 | 12.45 | 12.12 | 12.21 | 224,000 |
| SPLC | 2.81 | 2.89 | 2.58 | 2.84 | 26,500 |
| SRVI | 295.69 | 303.98 | 280.91 | 284.28 | 82,700 |
| SSGC | 15.45 | 15.7 | 15.5 | 15.62 | 61,000 |
| SSIC | 6.7 | 6.85 | 6.65 | 6.85 | 54,000 |
| SSML | 8.4 | 8.5 | 8.45 | 8.5 | 26,000 |
| STCL | 8.33 | 8.5 | 8.16 | 8.5 | 7,500 |
| STJT | 35.26 | 36 | 36 | 36 | 500 |
| STPL | 7.33 | 7.5 | 7.5 | 7.5 | 3,000 |
| SURC | 73.36 | 74 | 73 | 73 | 1,500 |
| SUTM | 212.57 | 223.19 | 221 | 223.19 | 21,000 |
| TATM | 34.19 | 33.5 | 32.7 | 32.7 | 27,000 |
| TCLTC | 35.7 | 34.99 | 33.99 | 34.01 | 7,500 |
| TDIL | 9.25 | 9.87 | 9 | 9.19 | 25,000 |
| TELE | 4.62 | 4.85 | 4.66 | 4.72 | 2,205,500 |
| TGL | 22.02 | 22 | 20.92 | 20.98 | 260,500 |
| THALL | 132.43 | 133.89 | 132 | 132.3 | 12,000 |
| THCCL | 26.68 | 28.01 | 27.99 | 28.01 | 6,000 |
| TPL | 6.57 | 6.69 | 6.5 | 6.62 | 33,500 |
| TREET | 58.59 | 61.51 | 59 | 61.51 | 1,070,000 |
| TREI | 1.84 | 1.99 | 1.75 | 1.84 | 8,000 |
| TRG | 9.68 | 9.94 | 8.68 | 8.78 | 21,286,000 |
| TRIBL | 1.71 | 1.89 | 1.89 | 1.89 | 2,500 |
| TRIPF | 189.95 | 190.95 | 187 | 188.83 | 6,600 |
| TRSM | 2.98 | 2.5 | 2.5 | 2.5 | 1,000 |
| TSMF | 3.58 | 3.74 | 3.5 | 3.74 | 3,000 |
| TSPL | 1.21 | 1.25 | 1.2 | 1.24 | 7,000 |
| UBL | 90.17 | 92 | 90 | 91.49 | 1,808,000 |
| UBLTFC4 | 101.7068 | 0 | 0 | 101.7068 | 0 |
| UCAPM | 1.16 | 1.15 | 1.1 | 1.15 | 11,000 |
| UDPL | 15 | 15.05 | 15 | 15.05 | 2,500 |
| ULEVER | 15000 | 15020 | 15000 | 15000 | 4,760 |
| UNIC | 7.7 | 8 | 7.9 | 8 | 1,500 |
| WAHN | 54 | 55 | 54 | 54.99 | 8,000 |
| WTCL | 4.54 | 4.92 | 4.6 | 4.75 | 4,868,000 |
| WTL | 2.63 | 2.72 | 2.63 | 2.7 | 584,500 |
| WYETH | 1550.96 | 1569 | 1473.42 | 1473.86 | 2,050 |
| YOUW | 3.35 | 3.47 | 3.11 | 3.35 | 37,500 |
| ZAHT | 14.3 | 14.4 | 14.4 | 14.4 | 2,000 |
| ZTL | 5.4 | 5.4 | 5.3 | 5.3 | 4,500 |
KSE EOD Daily Share Price Data - 08/05/2013
No comments:
Post a Comment