| For: May 09, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 101 | 100 | 100 | 100 | 0 |
| AATM | 2.8 | 3.4 | 3.2 | 3.25 | 10,000 |
| ABL | 58.45 | 59.4 | 58.2 | 58.95 | 33,500 |
| ABOT | 279.58 | 281 | 273.01 | 277.54 | 7,600 |
| ACPL | 122.14 | 124 | 122.9 | 123.86 | 53,500 |
| ADAMS | 25.5 | 26.7 | 26.49 | 26.6 | 2,000 |
| ADMM | 40.92 | 39.98 | 39 | 39.98 | 5,500 |
| ADOS | 31.01 | 32.56 | 31 | 32.07 | 425,000 |
| AGIC | 17.51 | 18.25 | 17.5 | 18.22 | 87,000 |
| AGIL | 91 | 91.99 | 90 | 90.16 | 6,500 |
| AGL | 11.8 | 11.9 | 11.4 | 11.4 | 16,000 |
| AGTL | 207 | 206 | 205 | 206 | 700 |
| AHCL | 22.66 | 23.2 | 22.66 | 22.98 | 371,500 |
| AHCL-CMAY | 22.86 | 0 | 0 | 23.16 | 0 |
| AHI | 13.72 | 13.7 | 13.55 | 13.7 | 3,000 |
| AHL | 35.6 | 36.75 | 35.8 | 36.24 | 82,000 |
| AHTM | 18.5 | 18 | 17.5 | 17.5 | 3,000 |
| AICL | 86.61 | 88 | 83.1 | 83.58 | 3,605,500 |
| AICL-CMAY | 87.39 | 0 | 0 | 84.23 | 0 |
| AKBL | 16.83 | 16.99 | 16.5 | 16.68 | 190,000 |
| AKBL-CMAY | 16.98 | 0 | 0 | 16.81 | 0 |
| AKDCL | 58.45 | 58 | 58 | 58 | 3,000 |
| AKZO | 64.74 | 64 | 61.75 | 62.67 | 260,300 |
| ALICO | 31.25 | 32.8 | 32.8 | 32.8 | 500 |
| ALNRS | 47 | 49 | 49 | 49 | 500 |
| AMTEX | 2.21 | 2.3 | 2.2 | 2.3 | 274,500 |
| ANL | 6.26 | 6.7 | 6.27 | 6.46 | 3,066,500 |
| APL | 509.74 | 512 | 508 | 509.09 | 10,400 |
| ARM | 39.9 | 41.39 | 41 | 41.39 | 1,000 |
| ASFL | 10 | 10 | 10 | 10 | 500 |
| ASL | 9 | 9.3 | 9.25 | 9.3 | 4,000 |
| ASLPS | 8.25 | 8.5 | 8 | 8.02 | 27,000 |
| ATBA | 343.04 | 349.99 | 343 | 346.98 | 1,600 |
| ATFF | 11 | 11.4 | 11 | 11.4 | 42,500 |
| ATIL | 41.79 | 42 | 41.25 | 41.9 | 19,000 |
| ATLH | 226.3 | 227 | 221 | 224.02 | 8,300 |
| ATRL | 192.59 | 194.89 | 192.05 | 192.37 | 243,100 |
| ATRL-CMAY | 194.31 | 0 | 0 | 193.86 | 0 |
| BAFL | 15.77 | 16.1 | 15.75 | 15.93 | 2,208,000 |
| BAFL-CMAY | 15.91 | 0 | 0 | 16.05 | 0 |
| BAFLTFC5 | 101.15 | 101.15 | 101.15 | 101.15 | 10,000 |
| BAFS | 28.33 | 26.92 | 26.92 | 26.92 | 500 |
| BAHL | 25.49 | 26.4 | 25.45 | 26.09 | 1,061,500 |
| BAHL-CMAY | 25.72 | 0 | 0 | 26.29 | 0 |
| BAPL | 14.61 | 14.85 | 14.5 | 14.65 | 11,000 |
| BATA | 2090 | 1986 | 1985.5 | 1985.5 | 200 |
| BCML | 61.05 | 63.22 | 60.1 | 60.94 | 6,500 |
| BERG | 25.99 | 26.8 | 25.6 | 25.89 | 175,000 |
| BGL | 6 | 6.3 | 6.05 | 6.2 | 37,500 |
| BHAT | 310 | 320 | 320 | 320 | 100 |
| BILF | 4.48 | 5.48 | 3.93 | 5.48 | 72,000 |
| BIPL | 6.22 | 6.49 | 6 | 6.26 | 14,568,000 |
| BNWM | 58.15 | 61 | 56.2 | 60.61 | 16,500 |
| BOK | 6 | 6.3 | 6 | 6.2 | 36,000 |
| BOP | 8.5 | 8.85 | 8.45 | 8.65 | 2,633,500 |
| BPBL | 5.5 | 5.16 | 5.01 | 5.16 | 3,000 |
| BPL | 37.45 | 38.25 | 38.25 | 38.25 | 500 |
| BRR | 3.55 | 3.6 | 3.6 | 3.6 | 9,500 |
| BWCL | 52.8 | 55.25 | 55.25 | 55.25 | 1,000 |
| BYCO | 10.23 | 10.5 | 10.25 | 10.35 | 1,412,000 |
| CENI | 11.5 | 12.5 | 11.5 | 12.5 | 13,000 |
| CEPB | 25.21 | 26 | 25.05 | 25.29 | 228,500 |
| CEPBR | 4.86 | 5.29 | 4.81 | 4.88 | 182,000 |
| CFL | 26.5 | 27.5 | 27.2 | 27.3 | 3,500 |
| CHAS | 10 | 10 | 9.8 | 10 | 7,500 |
| CHBL | 2.44 | 2.5 | 2.4 | 2.4 | 53,000 |
| CHCC | 58.77 | 60.43 | 59.29 | 60.04 | 1,205,500 |
| CJPL | 1.81 | 1.95 | 1.95 | 1.95 | 500 |
| CLCPS | 0.88 | 0.92 | 0.86 | 0.86 | 33,500 |
| CLOV | 72 | 73.8 | 72 | 73.8 | 2,000 |
| CML | 4.26 | 4.4 | 4.19 | 4.21 | 870,500 |
| CPAL | 7 | 6.66 | 6.66 | 6.66 | 500 |
| CPL | 317.2 | 324.4 | 312 | 314.43 | 24,200 |
| CPMFI | 7.25 | 7.4 | 7.25 | 7.4 | 95,500 |
| CPPL | 35.48 | 35.9 | 35.3 | 35.5 | 50,500 |
| CPPLR1 | 15 | 15 | 14.25 | 14.92 | 145,500 |
| CRTM | 15.15 | 15.15 | 15 | 15.15 | 2,500 |
| CSAP | 38.67 | 39.75 | 38.55 | 38.59 | 159,500 |
| CSIL | 6.5 | 6.9 | 5.9 | 6.5 | 1,500 |
| CSUML | 5.51 | 5.59 | 5.37 | 5.4 | 62,500 |
| CWSM | 6.9 | 6.9 | 6.84 | 6.9 | 16,500 |
| CYAN | 54.99 | 57 | 54.1 | 56 | 83,000 |
| DADX | 34.25 | 35.25 | 35.2 | 35.21 | 5,000 |
| DAWH | 60.41 | 62.08 | 60.42 | 61.13 | 4,241,000 |
| DBCI | 2.3 | 2.41 | 2.22 | 2.3 | 38,000 |
| DCH | 2.3 | 2.31 | 2.22 | 2.3 | 57,000 |
| DCL | 5.15 | 5.23 | 5.05 | 5.13 | 983,000 |
| DCM | 2.8 | 2.8 | 2.8 | 2.8 | 1,000 |
| DEL | 1.84 | 1.85 | 1.85 | 1.85 | 1,500 |
| DFML | 3.22 | 3.37 | 3.15 | 3.29 | 422,500 |
| DFSM | 3.06 | 3.25 | 3.06 | 3.06 | 45,500 |
| DGKC | 71.2 | 72.7 | 70.82 | 71.59 | 6,230,000 |
| DINT | 50 | 48 | 47.5 | 47.69 | 4,000 |
| DLL | 60.21 | 63.22 | 63.22 | 63.22 | 1,500 |
| DMTX | 9 | 9.1033 | 9.1033 | 9.1033 | 0 |
| DOL | 4.84 | 5 | 4.82 | 4.91 | 30,000 |
| DSFL | 2.1 | 2.18 | 2.1 | 2.16 | 240,000 |
| DSIL | 3.95 | 4.95 | 4 | 4.91 | 2,338,000 |
| DSL | 5.34 | 5.7 | 5.21 | 5.46 | 377,500 |
| DSML | 8.1 | 8.75 | 8.21 | 8.25 | 6,500 |
| DWSM | 3.49 | 3.5 | 3.3 | 3.5 | 54,000 |
| DYNO | 37.83 | 39.72 | 38.61 | 39.3 | 43,000 |
| ECOP | 4.51 | 4.5 | 4.42 | 4.42 | 8,500 |
| EFLTFC3 | 99.0063 | 0 | 0 | 99.0601 | 0 |
| EFLTFC4 | 96.2147 | 0 | 0 | 96.2147 | 0 |
| EFOODS | 144.81 | 147.99 | 144.5 | 144.83 | 5,012,500 |
| EFUG | 83.5 | 83 | 82.5 | 83 | 4,000 |
| EFUL | 76 | 75.6 | 75.6 | 75.6 | 500 |
| ELCM | 29.6667 | 29.3333 | 29.3333 | 29.3333 | 0 |
| ELSM | 57.55 | 60 | 59 | 59 | 1,000 |
| ENGRO | 137.01 | 142 | 137.25 | 138.92 | 8,708,100 |
| ENGRO-CMAY | 138.24 | 0 | 0 | 140 | 0 |
| ENGROTFC | 101.0968 | 0 | 0 | 101.0968 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 11.58 | 11.78 | 11.2 | 11.3 | 1,550,500 |
| ESBL | 3.2 | 3.35 | 3.04 | 3.25 | 86,500 |
| EXIDE | 456.75 | 479.58 | 471.1 | 479.58 | 11,300 |
| FABL | 8.7 | 8.95 | 8.64 | 8.79 | 149,000 |
| FASM | 102 | 103 | 102.25 | 102.63 | 1,000 |
| FATIMA | 23.29 | 24.04 | 23.33 | 23.99 | 5,937,500 |
| FCCL | 10.05 | 10.15 | 9.9 | 9.93 | 10,728,000 |
| FCCL-CMAY | 10.14 | 0 | 0 | 10.01 | 0 |
| FCSC | 3.99 | 4 | 3.98 | 4 | 48,500 |
| FDIBL | 1.55 | 1.65 | 1.5 | 1.5 | 23,500 |
| FECM | 3.7 | 3.56 | 3.56 | 3.56 | 500 |
| FECTC | 38.6 | 39.24 | 38.5 | 38.55 | 120,500 |
| FEM | 4.25 | 4.48 | 4.01 | 4.37 | 126,500 |
| FFBL | 38.46 | 38.87 | 38.3 | 38.51 | 603,000 |
| FFBL-CMAY | 38.8 | 0 | 0 | 38.81 | 0 |
| FFC | 112.83 | 113.7 | 112.7 | 112.83 | 2,774,400 |
| FFC-CMAY | 113.84 | 0 | 0 | 113.7 | 0 |
| FFLM | 3 | 3.3 | 2.54 | 3.3 | 10,000 |
| FHAM | 9.25 | 9.25 | 9.25 | 9.25 | 204,000 |
| FHBM | 9.9 | 9.97 | 9.75 | 9.9 | 10,000 |
| FIMM | 57.87 | 60.76 | 60.76 | 60.76 | 500 |
| FLYNG | 3.22 | 3.29 | 3.16 | 3.17 | 222,500 |
| FNBM | 5.82 | 5.8 | 5.8 | 5.8 | 1,000 |
| FNEL | 2.19 | 2.59 | 2.11 | 2.46 | 106,000 |
| FRCL | 5.01 | 5.39 | 5 | 5.16 | 5,500 |
| FRSM | 25.25 | 25.26 | 25.25 | 25.25 | 1,000 |
| FUDLM | 9.69 | 10.1 | 9.55 | 9.7 | 59,500 |
| GADT | 117 | 117 | 115 | 117 | 1,000 |
| GAIL | 4.96 | 4.99 | 4.56 | 4.75 | 13,000 |
| GAMON | 3.95 | 4.3 | 4 | 4.3 | 12,500 |
| GASF | 7.46 | 7.52 | 7.42 | 7.5 | 97,500 |
| GATM | 21.4 | 22.47 | 21.5 | 22.43 | 62,000 |
| GFIL | 4.51 | 4.45 | 4.4 | 4.4 | 2,000 |
| GGL | 28.07 | 28 | 27.2 | 27.34 | 72,000 |
| GHGL | 63.6 | 63.6 | 63.5 | 63.6 | 5,000 |
| GHNI | 21.72 | 22.18 | 21.05 | 21.62 | 144,000 |
| GHNL | 8.11 | 8.15 | 7.9 | 8 | 63,000 |
| GLAXO | 74.94 | 75.9 | 74.25 | 75.27 | 71,000 |
| GRAYS | 42 | 43.2 | 42.25 | 42.25 | 3,000 |
| GRYL | 3.5 | 3.45 | 3.45 | 3.45 | 2,000 |
| GSPM | 3.3 | 3.49 | 3.3 | 3.45 | 7,000 |
| GTYR | 39.17 | 39.5 | 38.7 | 38.87 | 59,000 |
| GUSM | 3.49 | 3.44 | 3.44 | 3.44 | 500 |
| GVGL | 20.9 | 22.7 | 20.9 | 21 | 2,000 |
| HABSM | 23.77 | 24 | 23.8 | 23.8 | 21,500 |
| HADC | 2.25 | 2.49 | 2.26 | 2.26 | 11,500 |
| HAL | 24.55 | 25.4 | 24.75 | 25.14 | 12,500 |
| HBL | 89.98 | 93.89 | 89.6 | 92.22 | 310,800 |
| HCAR | 43.12 | 43.85 | 42 | 42.34 | 182,000 |
| HICL | 12.1 | 12.3 | 12.11 | 12.28 | 21,000 |
| HINO | 103.13 | 108.28 | 104 | 107 | 34,000 |
| HINOON | 61.16 | 64.21 | 61.5 | 64.21 | 81,000 |
| HMB | 15.3 | 15.68 | 15.15 | 15.41 | 33,500 |
| HMIM | 2.79 | 2.9 | 2.55 | 2.9 | 1,500 |
| HUBC | 55.46 | 56.05 | 55.5 | 55.7 | 1,165,000 |
| HUBC-CMAY | 55.96 | 0 | 0 | 56.13 | 0 |
| HUMNL | 26.5 | 27.82 | 25.18 | 27.65 | 4,129,000 |
| HWQS | 9.75 | 10.5 | 9.75 | 9.75 | 1,000 |
| IBFL | 52.45 | 52.5 | 50.5 | 51.65 | 9,000 |
| IBLHL | 30.84 | 31.64 | 30.81 | 30.81 | 13,000 |
| ICCT | 3.01 | 3.04 | 3.04 | 3.04 | 500 |
| ICI | 161.3 | 162.9 | 159 | 159.66 | 17,200 |
| ICIBL | 1.43 | 1.44 | 1.36 | 1.43 | 58,500 |
| IDYM | 478 | 499.97 | 485 | 499.97 | 700 |
| IFSL | 12.01 | 12.5 | 12.21 | 12.21 | 3,000 |
| IGIBL | 2 | 2.05 | 2 | 2.02 | 168,500 |
| IGIIL | 148.34 | 148.98 | 146.29 | 148.98 | 1,000 |
| ILTM | 677 | 657 | 645 | 653 | 300 |
| INDU | 306.94 | 309.98 | 307 | 307 | 1,000 |
| INIL | 40.33 | 41.58 | 39.7 | 39.97 | 93,000 |
| INKL | 7.64 | 8.35 | 6.67 | 7.38 | 3,500 |
| ISL | 16.57 | 16.88 | 16.52 | 16.76 | 377,000 |
| ISTM | 15.05 | 15 | 14.81 | 14.81 | 19,000 |
| JATM | 4 | 4.8 | 4.79 | 4.8 | 1,000 |
| JDMT | 62.97 | 66.11 | 66.11 | 66.11 | 1,000 |
| JDWS | 99.63 | 99 | 98.5 | 98.5 | 1,000 |
| JGICL | 58 | 57 | 57 | 57 | 500 |
| JKSM | 23.11 | 23.99 | 23.99 | 23.11 | 3,500 |
| JLICL | 89 | 91 | 89.5 | 89.5 | 3,500 |
| JOPP | 11.91 | 12.91 | 11.5 | 11.89 | 138,500 |
| JPGL | 1.64 | 1.73 | 1.64 | 1.69 | 680,500 |
| JSBL | 4.18 | 4.48 | 4.2 | 4.35 | 931,000 |
| JSCL | 10.5 | 11.5 | 10.5 | 11.45 | 21,637,500 |
| JSGCL | 30 | 31.5 | 30 | 31.49 | 27,000 |
| JSGF | 10.2 | 10.25 | 10.14 | 10.2 | 4,577,000 |
| JSIL | 6.35 | 7.05 | 6.4 | 6.78 | 2,145,500 |
| JSTFC6 | 100.1625 | 0 | 0 | 100.1625 | 0 |
| JSVFL | 10.75 | 10.95 | 10.75 | 10.75 | 281,000 |
| JUBS | 6.99 | 6.05 | 5.99 | 5.99 | 3,000 |
| KAPCO | 55.94 | 56.75 | 55.6 | 56.11 | 137,000 |
| KAPCO-CMAY | 56.44 | 0 | 0 | 56.54 | 0 |
| KASBB | 1.96 | 2.1 | 1.97 | 1.97 | 63,000 |
| KASBSL | 5.1 | 5.35 | 5.1 | 5.17 | 10,000 |
| KCL | 11.45 | 12.4 | 11.3 | 12.24 | 30,000 |
| KESC | 5.42 | 5.6 | 5.41 | 5.53 | 1,230,500 |
| KML | 16.26 | 16.16 | 15.9 | 16 | 33,000 |
| KOHC | 79.08 | 80 | 79.01 | 79.22 | 199,500 |
| KOHE | 29.63 | 29.85 | 29.15 | 29.59 | 28,500 |
| KOHP | 3.52 | 3.69 | 3.25 | 3.41 | 133,000 |
| KOHS | 13.6 | 14.6 | 14 | 14.6 | 12,500 |
| KOHTM | 11.01 | 11.45 | 10.9 | 11.44 | 7,000 |
| KOIL | 2.74 | 2.75 | 2.66 | 2.71 | 112,500 |
| KOSM | 5.97 | 6.3 | 6.25 | 6.3 | 18,000 |
| KSBP | 70 | 69.7 | 67.77 | 69.6 | 2,000 |
| KTML | 16.66 | 16.7 | 16.2 | 16.3 | 352,500 |
| LEUL | 6.65 | 5.98 | 5.65 | 5.65 | 31,000 |
| LINDE | 176 | 173 | 171.8 | 172.4 | 300 |
| LMSM | 3.82 | 4.2 | 3.55 | 3.88 | 1,000 |
| LOTCHEM | 7.77 | 8.06 | 7.75 | 7.8 | 15,558,500 |
| LPCL | 6.32 | 6.45 | 6.25 | 6.28 | 1,442,500 |
| LPGL | 16.7 | 15.7 | 15.7 | 15.7 | 3,500 |
| LUCK | 174.14 | 178.8 | 174.99 | 176.87 | 1,462,900 |
| LUCK-CMAY | 175.7 | 0 | 0 | 178.24 | 0 |
| MACFL | 26.37 | 26.5 | 25.75 | 26.19 | 32,000 |
| MARI | 123.1 | 129.25 | 123.8 | 124.84 | 746,000 |
| MBF | 12.09 | 12.05 | 11.9 | 11.92 | 28,000 |
| MCB | 226.25 | 237.56 | 226.25 | 237.56 | 416,300 |
| MCB-CMAY | 228.28 | 0 | 0 | 239.4 | 0 |
| MDTL | 4.8 | 4.82 | 4.76 | 4.76 | 19,500 |
| MEBL | 26.74 | 27 | 26.5 | 26.9 | 11,500 |
| MEHT | 90 | 94.5 | 90.1 | 94.5 | 3,000 |
| MERIT | 20.07 | 20.3 | 20.3 | 20.3 | 500 |
| MFFL | 439.3 | 438 | 433.2 | 438 | 1,100 |
| MIRKS | 40 | 40 | 40 | 40 | 1,000 |
| MLCF | 18.86 | 19.36 | 18.75 | 18.89 | 7,089,000 |
| MODAM | 1.52 | 1.51 | 1.51 | 1.51 | 2,000 |
| MQTM | 21 | 20.99 | 20.6 | 20.99 | 2,000 |
| MRNS | 55.5 | 58.2 | 57 | 58.1 | 7,000 |
| MSOT | 25 | 26.2 | 26.2 | 26.2 | 500 |
| MTIL | 1.86 | 2 | 2 | 2 | 500 |
| MTL | 499.85 | 505.48 | 499 | 499.64 | 16,000 |
| MUBT | 4.05 | 3.85 | 3.8 | 3.85 | 1,000 |
| MUCL | 35.47 | 37.24 | 37.24 | 37.24 | 5,500 |
| MUREB | 337.56 | 354.43 | 339.01 | 354.43 | 9,800 |
| MZSM | 3.8 | 3.9 | 3.79 | 3.79 | 2,500 |
| NATF | 383.31 | 387.9 | 380 | 387.9 | 1,000 |
| NBP | 39.03 | 40.65 | 39.18 | 40.15 | 6,523,500 |
| NCL | 49.69 | 50 | 49 | 49.06 | 1,603,000 |
| NCPL | 28.28 | 28.5 | 27.75 | 27.83 | 4,197,500 |
| NETSOL | 26.6 | 27.75 | 26.5 | 27.06 | 1,091,000 |
| NIB | 2.25 | 2.4 | 2.26 | 2.3 | 3,680,500 |
| NICL | 4.08 | 4.27 | 4.06 | 4.23 | 3,805,500 |
| NML | 83.84 | 85.5 | 83.5 | 84.49 | 4,210,000 |
| NPL | 25.34 | 25.85 | 25.3 | 25.48 | 75,000 |
| NRL | 219.61 | 221.9 | 218.15 | 219.24 | 30,000 |
| OGDC | 209.1 | 211.48 | 208.5 | 209.19 | 560,200 |
| OLPL | 18 | 18 | 17.51 | 17.75 | 17,500 |
| PACE | 3.29 | 3.38 | 3.21 | 3.24 | 446,000 |
| PAEL | 11.64 | 12.18 | 11.5 | 11.8 | 1,304,000 |
| PAKD | 74.1 | 77.8 | 75.79 | 77.8 | 9,000 |
| PAKRI | 20.88 | 21.3 | 20.8 | 20.9 | 190,000 |
| PAKT | 134 | 137.5 | 132.65 | 132.83 | 1,500 |
| PASL | 2.6 | 3.08 | 2.6 | 2.99 | 2,983,000 |
| PASM | 4.5 | 4.83 | 4.05 | 4.25 | 12,000 |
| PCAL | 54.37 | 57.08 | 54 | 54.34 | 43,500 |
| PECO | 39.85 | 39.7 | 39 | 39.7 | 1,000 |
| PEF | 10.6 | 10.6 | 10.41 | 10.45 | 65,500 |
| PGF | 17.55 | 17.75 | 17.5 | 17.71 | 98,000 |
| PIAA | 4.61 | 5.18 | 4.53 | 4.98 | 3,508,000 |
| PICT | 214 | 213 | 208 | 208.68 | 3,400 |
| PIF | 8.18 | 8.35 | 8.11 | 8.3 | 51,500 |
| PIL | 5.5 | 5.5 | 5.5 | 5.5 | 1,000 |
| PINL | 7.2 | 7.4 | 7.3 | 7.4 | 6,500 |
| PIOC | 26.43 | 26.89 | 26.16 | 26.21 | 581,000 |
| PKGI | 11.95 | 11.75 | 11.75 | 11.75 | 500 |
| PKGP | 19.05 | 19.15 | 19 | 19.02 | 840,000 |
| PKGS | 235.5 | 247 | 235 | 240.06 | 132,500 |
| PMI | 1.55 | 1.57 | 1.5 | 1.57 | 2,500 |
| PMPK | 267.94 | 271 | 270 | 271 | 1,200 |
| PMRS | 60.16 | 63.16 | 60.5 | 62.5 | 10,500 |
| PMTFC6 | 100.041 | 0 | 0 | 100.041 | 0 |
| PNSC | 47.61 | 47.9 | 47 | 47 | 39,000 |
| POL | 483.35 | 483.05 | 479 | 480.46 | 364,600 |
| POWER | 6.51 | 7.05 | 6.63 | 6.8 | 735,500 |
| PPL | 199.96 | 205 | 201 | 203.01 | 2,602,100 |
| PPP | 44.87 | 44.8 | 44.25 | 44.4 | 6,500 |
| PPVC | 5.24 | 4.33 | 4.33 | 4.33 | 500 |
| PRET | 142 | 149 | 140 | 145 | 11,500 |
| PRL | 83.2 | 84.2 | 83 | 83.21 | 23,000 |
| PRWM | 31.02 | 32.5 | 32 | 32 | 2,000 |
| PSEL | 234.67 | 246.4 | 230.1 | 245.07 | 800 |
| PSMC | 145.77 | 151.75 | 144.15 | 145.88 | 195,000 |
| PSO | 203.07 | 206.9 | 203.5 | 204.32 | 1,747,700 |
| PSYL | 18.4 | 18.25 | 17.55 | 18.25 | 2,000 |
| PTC | 18.12 | 18.39 | 18 | 18.19 | 4,642,500 |
| QUICE | 9.24 | 9.5 | 9.19 | 9.22 | 469,000 |
| REDCO | 3.35 | 3.87 | 3.25 | 3.6 | 43,500 |
| REST | 30.5 | 30.25 | 30.25 | 30.25 | 0 |
| REWM | 28 | 27.75 | 27.4 | 27.75 | 2,000 |
| RICL | 7.1 | 7.45 | 7.4 | 7.4 | 6,000 |
| RMPL | 4650 | 4418 | 4417.5 | 4417.5 | 80 |
| SAIF | 22.38 | 23.49 | 22.5 | 23.25 | 261,000 |
| SANSM | 22.93 | 24.07 | 24.07 | 22.93 | 500 |
| SAPL | 469.45 | 467.9 | 450 | 467.9 | 600 |
| SASML | 13 | 13.3333 | 13.3333 | 13.3333 | 0 |
| SAZEW | 21.45 | 21.9 | 20.65 | 20.89 | 33,500 |
| SBL | 2.4 | 2.5 | 2.36 | 2.38 | 101,500 |
| SCBPL | 15.75 | 16.19 | 15.9 | 15.93 | 23,000 |
| SCL | 195.68 | 203.95 | 203.95 | 195.68 | 300 |
| SCM | 13.5 | 14 | 13.7 | 14 | 32,500 |
| SEARL | 74.6 | 76 | 74.25 | 75.72 | 125,500 |
| SEL | 31 | 30.1 | 30.08 | 30.1 | 2,000 |
| SEPCO | 1.29 | 1.29 | 1.25 | 1.28 | 121,000 |
| SEPL | 61.9 | 64.95 | 62.4 | 63.42 | 15,500 |
| SFWF | 17 | 17 | 17 | 17 | 50,000 |
| SGML | 25.39 | 25.91 | 24.26 | 24.59 | 126,000 |
| SGPL | 2.6 | 2.69 | 2.69 | 2.69 | 1,000 |
| SHCI | 3.49 | 3.72 | 3.35 | 3.69 | 6,500 |
| SHDT | 50.65 | 50 | 50 | 50 | 0 |
| SHEL | 145.35 | 151.4 | 145 | 149.79 | 370,300 |
| SHEZ | 642.64 | 674.77 | 669 | 674.77 | 3,500 |
| SIEM | 666.1 | 666 | 646.06 | 650.64 | 2,750 |
| SILK | 2.06 | 2.11 | 2.02 | 2.06 | 931,000 |
| SING | 17.5 | 17.5 | 17.5 | 17.5 | 500 |
| SITC | 191.92 | 190.5 | 189 | 189 | 8,800 |
| SKFL | 12.01 | 12.2 | 11.51 | 11.62 | 33,000 |
| SKRS | 3.54 | 3.32 | 3.32 | 3.32 | 1,000 |
| SLCL | 4.25 | 4.29 | 3.25 | 3.93 | 4,500 |
| SLYT | 32.17 | 32.8 | 32.45 | 32.45 | 10,500 |
| SMBL | 2.4 | 2.44 | 2.37 | 2.39 | 122,500 |
| SMBLPSR | 0.04 | 0.03 | 0.02 | 0.02 | 33,000 |
| SMCPL | 8.53 | 8.89 | 8.41 | 8.89 | 1,000 |
| SMTM | 5.25 | 5.5 | 5.4 | 5.5 | 5,500 |
| SNAI | 53.88 | 54.99 | 52.5 | 54.35 | 2,500 |
| SNBL | 7.1 | 7.4 | 7.1 | 7.31 | 714,500 |
| SNGP | 16.37 | 16.65 | 16.35 | 16.41 | 740,000 |
| SPL | 12.21 | 12.35 | 12.1 | 12.19 | 134,000 |
| SPLC | 2.84 | 3.1 | 2.72 | 2.89 | 148,000 |
| SRVI | 284.28 | 281.5 | 270.51 | 271.78 | 12,400 |
| SSGC | 15.62 | 15.8 | 15.5 | 15.53 | 207,500 |
| SSIC | 6.85 | 6.85 | 6.85 | 6.85 | 6,000 |
| SSML | 8.5 | 8.7 | 8.45 | 8.56 | 28,500 |
| STJT | 36 | 37 | 34.7 | 36.95 | 6,000 |
| STML | 53 | 53 | 53 | 53 | 500 |
| STPL | 7.5 | 7.89 | 7.5 | 7.89 | 18,500 |
| SURC | 73 | 73.8 | 72.8 | 73.8 | 1,000 |
| SUTM | 223.19 | 234.34 | 234.34 | 234.34 | 1,500 |
| TATM | 32.7 | 34 | 33 | 33 | 14,000 |
| TCLTC | 34.01 | 35.3 | 33 | 35.16 | 5,500 |
| TDIL | 9.19 | 9.54 | 9.54 | 9.54 | 500 |
| TELE | 4.72 | 4.9 | 4.7 | 4.77 | 1,833,000 |
| TGL | 20.98 | 21.88 | 20.75 | 21.16 | 414,000 |
| THALL | 132.3 | 133 | 131.02 | 131.6 | 15,500 |
| THCCL | 28.01 | 29.4 | 26.85 | 28.8 | 2,000 |
| TPL | 6.62 | 6.9 | 6.52 | 6.65 | 52,500 |
| TREET | 61.51 | 62.49 | 59.21 | 59.57 | 375,000 |
| TREI | 1.84 | 1.84 | 1.75 | 1.84 | 76,000 |
| TRG | 8.78 | 9.74 | 8.76 | 9.46 | 14,933,500 |
| TRIPF | 188.83 | 189.5 | 189 | 189.41 | 5,600 |
| TRPOL | 1.75 | 1.79 | 1.56 | 1.79 | 2,500 |
| TSMF | 3.74 | 3.65 | 3.01 | 3.57 | 12,500 |
| TSPL | 1.24 | 1.29 | 1.2 | 1.25 | 44,500 |
| UBL | 91.49 | 93 | 91.5 | 92.25 | 619,500 |
| UBLTFC4 | 101.7068 | 0 | 0 | 101.7068 | 0 |
| UCAPM | 1.15 | 1.29 | 1.29 | 1.29 | 10,000 |
| UDPL | 15.05 | 15.45 | 15 | 15.45 | 9,000 |
| ULEVER | 15000 | 15000 | 15000 | 15000 | 1,820 |
| UNIC | 8 | 8.11 | 8.1 | 8.1 | 2,500 |
| UVIC | 4.01 | 4 | 4 | 4 | 3,000 |
| WAHN | 54.99 | 55 | 54.1 | 55 | 4,000 |
| WTCL | 4.75 | 5.1 | 4.8 | 4.84 | 10,001,500 |
| WTL | 2.7 | 2.84 | 2.65 | 2.7 | 750,000 |
| WYETH | 1473.86 | 1520 | 1420.05 | 1446.15 | 1,150 |
| YOUW | 3.35 | 3.31 | 3.25 | 3.25 | 2,000 |
| ZAHT | 14.4 | 14.4 | 14.35 | 14.35 | 3,500 |
| ZIL | 92.02 | 96.62 | 96.62 | 92.02 | 100 |
| ZTL | 5.3 | 5.66 | 5.66 | 5.66 | 500 |
KSE EOD Daily Share Price Data - 09/05/2013
No comments:
Post a Comment