| For: May 13, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AATM | 2.5 | 2.96 | 2.96 | 2.96 | 1,000 |
| ABL | 59.4 | 61.4 | 59.5 | 61.05 | 50,000 |
| ABOT | 279.39 | 289.99 | 280 | 287.42 | 25,400 |
| ACPL | 123.88 | 127 | 124.3 | 125.03 | 32,000 |
| ADAMS | 26.5 | 27.8 | 27.5 | 27.8 | 4,000 |
| ADMM | 39.8 | 39.1 | 38.29 | 39.1 | 8,500 |
| ADOS | 33.67 | 35.35 | 34 | 35.11 | 183,000 |
| AGIC | 18.69 | 18.5 | 18 | 18 | 802,000 |
| AGIL | 93 | 92.75 | 89.25 | 90 | 11,000 |
| AGL | 10.94 | 11.14 | 10.82 | 10.82 | 49,000 |
| AGTL | 203.54 | 207 | 205.45 | 205.45 | 1,400 |
| AHCL | 23.11 | 23.7 | 23 | 23.39 | 384,500 |
| AHCL-CMAY | 23.28 | 0 | 0 | 23.56 | 0 |
| AHL | 35.88 | 36.67 | 35.7 | 35.73 | 129,000 |
| AICL | 84.19 | 88 | 85.75 | 87.25 | 2,740,500 |
| AICL-CMAY | 84.81 | 0 | 0 | 87.87 | 0 |
| AKBL | 17.07 | 17.9 | 17.11 | 17.4 | 72,500 |
| AKBL-CMAY | 17.2 | 0 | 0 | 17.52 | 0 |
| AKZO | 63.67 | 65.87 | 63.52 | 64.15 | 83,400 |
| ALICO | 33.17 | 32 | 32 | 32 | 1,000 |
| ALTN | 11 | 11 | 10.26 | 10.28 | 12,000 |
| AMTEX | 2.35 | 2.74 | 2.45 | 2.52 | 791,000 |
| ANL | 6.41 | 6.77 | 6.5 | 6.6 | 2,622,000 |
| APL | 513.55 | 521 | 513.5 | 514.2 | 19,800 |
| ARM | 41.39 | 41.37 | 41.37 | 41.37 | 0 |
| ARUJ | 9 | 9 | 9 | 9 | 500 |
| ASL | 9.15 | 9.5 | 9.32 | 9.32 | 6,500 |
| ASLPS | 8.03 | 8.25 | 8.15 | 8.15 | 25,500 |
| ASTM | 9.24 | 8.6 | 8.6 | 8.6 | 500 |
| ATBA | 343.8 | 345 | 340 | 344 | 4,400 |
| ATIL | 42.01 | 42.33 | 42.05 | 42.33 | 7,500 |
| ATLH | 222.36 | 224 | 222.25 | 223.7 | 10,800 |
| ATRL | 193.52 | 196.99 | 194.2 | 194.68 | 590,800 |
| ATRL-CMAY | 194.95 | 0 | 0 | 196.06 | 0 |
| BAFL | 16.31 | 16.6 | 16.27 | 16.49 | 1,202,000 |
| BAFL-CMAY | 16.43 | 0 | 0 | 16.61 | 0 |
| BAFS | 26.92 | 26.8267 | 26.8267 | 26.8267 | 0 |
| BAHL | 26.42 | 26.89 | 26.5 | 26.8 | 1,049,500 |
| BAHL-CMAY | 26.62 | 0 | 0 | 26.99 | 0 |
| BAPL | 15 | 15.65 | 14.8 | 14.8 | 5,000 |
| BATA | 1985 | 1905.05 | 1905 | 1905.01 | 300 |
| BCML | 60 | 62 | 61 | 61.98 | 3,000 |
| BERG | 25.62 | 26.7 | 25.5 | 25.64 | 187,000 |
| BGL | 6.2 | 6.4 | 6.2 | 6.33 | 22,500 |
| BHAT | 320 | 334.99 | 333 | 334.99 | 200 |
| BIFO | 100 | 102 | 102 | 102 | 500 |
| BILF | 6.48 | 7.48 | 6.66 | 7.48 | 104,000 |
| BIPL | 6.27 | 6.48 | 6.16 | 6.21 | 2,308,500 |
| BNWM | 60.8 | 62.41 | 58.25 | 60.59 | 3,000 |
| BOK | 6.63 | 6.99 | 6 | 6.89 | 77,000 |
| BOP | 9.31 | 10.31 | 9.85 | 10.31 | 14,844,500 |
| BPL | 38.52 | 38 | 38 | 38 | 3,000 |
| BROT | 3.19 | 4.19 | 3.4 | 4.19 | 549,500 |
| BRR | 3.65 | 3.7 | 3.02 | 3.36 | 7,000 |
| BUXL | 13.2 | 14.2 | 12.31 | 14.2 | 47,500 |
| BWCL | 58.01 | 58.7938 | 58.7938 | 58.7938 | 0 |
| BYCO | 10.48 | 10.88 | 10.47 | 10.53 | 3,804,500 |
| CCM | 47 | 44.99 | 44.99 | 44.99 | 2,000 |
| CENI | 12.85 | 13.85 | 13 | 13 | 12,000 |
| CEPB | 25.52 | 26.11 | 25.4 | 25.46 | 372,000 |
| CEPBR | 5 | 5.5 | 4.92 | 4.96 | 203,500 |
| CHAS | 10 | 10.2 | 9.85 | 10.2 | 2,500 |
| CHBL | 2.5 | 2.87 | 2.5 | 2.77 | 327,500 |
| CHCC | 59.94 | 62.65 | 60.5 | 61.19 | 668,500 |
| CLCPS | 0.93 | 1.1 | 0.98 | 1.1 | 409,000 |
| CML | 4.31 | 4.77 | 4.36 | 4.57 | 1,149,500 |
| COLG | 2000.5 | 2000 | 2000 | 2000 | 50 |
| COTT | 2.98 | 3.1 | 3 | 3 | 2,000 |
| CPAL | 7.37 | 7.7 | 7.7 | 7.7 | 500 |
| CPL | 321.85 | 324.5 | 312.1 | 313.4 | 24,900 |
| CPMFI | 7.32 | 7.3 | 7.3 | 7.3 | 50,000 |
| CPPL | 35.92 | 36.3 | 36 | 36.12 | 17,000 |
| CRTM | 15.15 | 16.15 | 15.16 | 16.15 | 2,500 |
| CSAP | 38.92 | 39.7 | 38.7 | 39.01 | 223,500 |
| CSM | 1.95 | 2.14 | 1.98 | 2.1 | 62,500 |
| CSUML | 5.5 | 5.83 | 5.51 | 5.67 | 43,000 |
| CYAN | 55.11 | 56.75 | 53.51 | 55.69 | 23,000 |
| DAAG | 11.5 | 10.5 | 10.5 | 10.5 | 1,000 |
| DAWH | 61.77 | 64.85 | 61.95 | 62.33 | 1,659,500 |
| DBCI | 2.34 | 2.39 | 2.3 | 2.38 | 10,500 |
| DCH | 2.36 | 2.65 | 2.35 | 2.5 | 352,500 |
| DCL | 5.07 | 5.29 | 5.15 | 5.19 | 2,370,500 |
| DCM | 2.83 | 2.9 | 2.9 | 2.9 | 1,000 |
| DEL | 1.86 | 1.97 | 1.8 | 1.81 | 36,500 |
| DFML | 3.44 | 3.67 | 3.46 | 3.54 | 1,113,500 |
| DFSM | 3.06 | 3.24 | 3.1 | 3.17 | 525,500 |
| DGKC | 71.85 | 75.44 | 73.8 | 74.96 | 11,790,500 |
| DINT | 50 | 50.1 | 50.1 | 50.1 | 1,000 |
| DKTM | 7.1 | 6.13 | 6.1 | 6.1 | 2,000 |
| DLL | 66.38 | 69.69 | 67 | 67.59 | 371,500 |
| DOL | 4.92 | 5.4 | 5.02 | 5.24 | 672,000 |
| DSFL | 2.15 | 2.42 | 2.22 | 2.39 | 2,211,000 |
| DSIL | 4.53 | 5.37 | 4.64 | 5.16 | 2,656,000 |
| DSL | 5.27 | 5.7 | 5.4 | 5.41 | 234,000 |
| DSML | 8.5 | 8.75 | 8.75 | 8.75 | 1,000 |
| DWAE | 3 | 3.24 | 3.2 | 3.22 | 23,000 |
| DWSM | 3.54 | 3.9 | 3.5 | 3.5 | 45,500 |
| DYNO | 39.27 | 40.9 | 38.65 | 38.65 | 31,000 |
| ECOP | 4.5 | 4.5 | 4.35 | 4.5 | 6,000 |
| EFLTFC3 | 99.0601 | 0 | 0 | 99.1491 | 0 |
| EFLTFC4 | 96.2147 | 0 | 0 | 96.2147 | 0 |
| EFOODS | 144.36 | 147.8 | 144.85 | 145.27 | 4,351,000 |
| EFUG | 86.28 | 86.5 | 85.5 | 86 | 13,000 |
| EFUL | 79.3 | 76.5 | 76.5 | 76.5 | 500 |
| ELCM | 29.3333 | 29 | 29 | 29 | 0 |
| ELSM | 59 | 58.5 | 58 | 58 | 3,000 |
| EMCO | 3.05 | 3.05 | 2.95 | 2.96 | 20,000 |
| ENGRO | 140.49 | 143.55 | 140 | 140.58 | 7,399,400 |
| ENGRO-CMAY | 141.53 | 0 | 0 | 141.57 | 0 |
| ENGROTFC | 101.0968 | 0 | 0 | 101.0968 | 0 |
| EPCL | 11.46 | 11.8 | 11.35 | 11.52 | 1,586,500 |
| ESBL | 3.33 | 3.59 | 3.2 | 3.22 | 61,000 |
| EWLA | 4.5 | 5 | 4.8 | 4.9 | 2,500 |
| EXIDE | 480 | 480 | 470 | 472.75 | 1,600 |
| FABL | 8.93 | 9.18 | 8.9 | 8.92 | 735,000 |
| FATIMA | 23.75 | 24.15 | 23.65 | 23.86 | 598,000 |
| FCCL | 10.18 | 10.81 | 10.37 | 10.58 | 31,812,500 |
| FCCL-CMAY | 10.26 | 0 | 0 | 10.65 | 0 |
| FCIBL | 2.5 | 2.61 | 2.6 | 2.6 | 1,500 |
| FCSC | 3.95 | 4 | 3.9 | 4 | 56,500 |
| FDIBL | 1.72 | 1.69 | 1.55 | 1.69 | 3,500 |
| FECM | 3.27 | 3.74 | 3.74 | 3.74 | 500 |
| FECTC | 38.75 | 40 | 39 | 39.12 | 418,000 |
| FEM | 4.29 | 4.45 | 4.01 | 4.09 | 68,000 |
| FEROZ | 91.36 | 95.92 | 94.5 | 94.5 | 22,000 |
| FFBL | 38.27 | 38.75 | 38.1 | 38.31 | 894,500 |
| FFBL-CMAY | 38.55 | 0 | 0 | 38.58 | 0 |
| FFC | 113.54 | 114.55 | 113.75 | 113.94 | 2,644,900 |
| FFC-CMAY | 114.38 | 0 | 0 | 114.74 | 0 |
| FFLM | 3.45 | 3.55 | 3.25 | 3.55 | 8,000 |
| FHAM | 9.25 | 9.3 | 9.28 | 9.3 | 1,000 |
| FHBM | 9.95 | 9.98 | 9.98 | 9.98 | 2,500 |
| FLYNG | 3.24 | 3.44 | 3.2 | 3.36 | 255,500 |
| FNEL | 2.61 | 2.72 | 2.5 | 2.56 | 248,500 |
| FPJM | 1.75 | 2.75 | 1.89 | 2.74 | 390,000 |
| FPRM | 13.94 | 14 | 13.75 | 13.88 | 1,500 |
| FRCL | 5.45 | 5.98 | 5.31 | 5.75 | 3,000 |
| FRSM | 25.25 | 26 | 26 | 26 | 1,000 |
| FTSM | 1.4 | 1.44 | 1.2 | 1.4 | 7,000 |
| FZCM | 114.05 | 116 | 108.35 | 108.35 | 1,000 |
| FZTM | 240 | 252 | 246 | 252 | 1,700 |
| GADT | 114 | 115.1 | 115 | 115 | 2,500 |
| GAIL | 4.81 | 5.44 | 4.9 | 4.91 | 22,000 |
| GAMON | 4.33 | 4.55 | 4.15 | 4.46 | 43,000 |
| GASF | 7.65 | 7.74 | 7.61 | 7.66 | 48,000 |
| GATM | 22.9 | 23.95 | 22.94 | 23.8 | 17,000 |
| GGL | 28 | 28.6 | 28.24 | 28.29 | 101,500 |
| GHGL | 63.6 | 65 | 63.9 | 65 | 3,000 |
| GHNI | 22 | 22.66 | 21.73 | 21.74 | 60,000 |
| GHNL | 8 | 8.25 | 7.9 | 8.01 | 41,500 |
| GLAXO | 75.34 | 76.24 | 75.51 | 75.75 | 84,500 |
| GLPL | 320.5 | 324.99 | 304.5 | 324.75 | 4,500 |
| GRAYS | 43.5 | 43.5 | 42.05 | 43.5 | 1,000 |
| GSPM | 3.56 | 3.7 | 3.5 | 3.65 | 8,500 |
| GTYR | 38.84 | 39.9 | 38.5 | 39.03 | 141,500 |
| GUSM | 3.41 | 3.79 | 3.41 | 3.69 | 20,500 |
| GVGL | 21 | 21.9 | 21 | 21 | 3,000 |
| GVGLR | 10 | 10.25 | 9 | 9.14 | 41,500 |
| GWLC | 10.56 | 11 | 10.9 | 10.98 | 9,500 |
| HABSM | 23.78 | 24.3 | 23.8 | 24 | 40,500 |
| HADC | 2.25 | 2.26 | 2.25 | 2.25 | 5,000 |
| HAL | 25 | 25.99 | 25 | 25 | 7,500 |
| HBL | 93.85 | 98.2 | 94.35 | 97.94 | 365,100 |
| HCAR | 41.08 | 42.99 | 39.15 | 42.49 | 1,129,500 |
| HICL | 12.16 | 12.74 | 12.31 | 12.74 | 48,500 |
| HINO | 104.75 | 109.98 | 102 | 109.98 | 18,500 |
| HINOON | 64.21 | 66.44 | 63.5 | 63.52 | 7,500 |
| HIRAT | 18.01 | 18.48 | 18 | 18.27 | 1,500 |
| HMB | 15.7 | 15.96 | 15.65 | 15.69 | 27,000 |
| HMIM | 2.81 | 3.2 | 2.9 | 2.91 | 10,500 |
| HSPI | 19.45 | 20.35 | 19.99 | 20 | 4,000 |
| HUBC | 56 | 57.45 | 56.1 | 57.27 | 3,674,000 |
| HUBC-CMAY | 56.41 | 0 | 0 | 57.67 | 0 |
| HUMNL | 28.39 | 29 | 27.6 | 28.04 | 180,500 |
| HUSS | 22.2455 | 22.2353 | 22.2353 | 22.2353 | 0 |
| HWQS | 10.5 | 11.5 | 10.5 | 10.87 | 57,000 |
| IBFL | 52 | 54.6 | 52.35 | 54 | 21,000 |
| IBLHL | 32.02 | 33.6 | 32.25 | 32.26 | 34,500 |
| ICCT | 3 | 3.23 | 2.99 | 3 | 59,500 |
| ICI | 158.26 | 161.5 | 158.5 | 158.69 | 13,000 |
| ICIBL | 1.41 | 1.59 | 1.43 | 1.54 | 845,000 |
| IDYM | 512 | 499 | 499 | 499 | 1,100 |
| IFSL | 11.5 | 12 | 12 | 12 | 500 |
| IGIBL | 2.01 | 2.08 | 2 | 2.02 | 149,500 |
| IGIIL | 146.3 | 144.81 | 138.99 | 139.35 | 73,500 |
| ILTM | 622 | 635 | 591 | 635 | 300 |
| INDU | 312.9 | 319.75 | 312.4 | 316.06 | 5,300 |
| INIL | 39.25 | 40.25 | 39.49 | 39.91 | 135,500 |
| INKL | 6.51 | 7.25 | 6.1 | 6.88 | 3,000 |
| ISL | 16.49 | 16.9 | 16.2 | 16.36 | 192,500 |
| ISTM | 14.99 | 15.2 | 15.2 | 15.2 | 500 |
| JDMT | 69.41 | 71.99 | 69 | 71.99 | 3,500 |
| JOPP | 11.25 | 10.99 | 10.8 | 10.99 | 7,500 |
| JPGL | 2.11 | 2.38 | 2.13 | 2.19 | 6,002,500 |
| JSBL | 4.39 | 4.6 | 4.38 | 4.47 | 665,500 |
| JSCL | 11.28 | 12.16 | 11.53 | 11.93 | 13,764,500 |
| JSGF | 10.3 | 10.75 | 10.5 | 10.74 | 990,500 |
| JSIL | 6.74 | 7.15 | 6.74 | 6.95 | 1,187,000 |
| JSVFL | 11.04 | 11.25 | 11 | 11.22 | 26,500 |
| JUBS | 4.99 | 5.99 | 4.05 | 5.99 | 2,500 |
| KAPCO | 56.17 | 58.97 | 56.26 | 58.88 | 615,500 |
| KAPCO-CMAY | 56.58 | 0 | 0 | 59.3 | 0 |
| KASBB | 1.93 | 2.08 | 1.92 | 1.96 | 159,000 |
| KASBSL | 5.15 | 5.74 | 5.15 | 5.24 | 34,500 |
| KCL | 13.07 | 13.5 | 12.07 | 12.07 | 33,500 |
| KESC | 5.54 | 5.68 | 5.52 | 5.57 | 1,484,500 |
| KML | 16.33 | 16.21 | 16 | 16 | 28,000 |
| KOHC | 79.05 | 81 | 79.15 | 79.45 | 227,500 |
| KOHE | 29.81 | 31.3 | 30.3 | 31.29 | 809,500 |
| KOHP | 3.88 | 4.04 | 3.8 | 3.94 | 59,000 |
| KOHS | 15.5 | 16.4 | 16.4 | 16.4 | 500 |
| KOHTM | 12 | 11.75 | 11.7 | 11.75 | 1,000 |
| KOIL | 2.7 | 2.97 | 2.73 | 2.87 | 175,500 |
| KOSM | 6.15 | 6.63 | 6.45 | 6.45 | 12,500 |
| KSBP | 68 | 71.4 | 69 | 71.24 | 11,000 |
| KSTM | 2.5 | 3.5 | 3.48 | 3.5 | 28,500 |
| KTML | 16.35 | 16.95 | 16.15 | 16.48 | 120,500 |
| LEUL | 5.16 | 5.75 | 5.1 | 5.4 | 20,000 |
| LMSM | 3.88 | 4.4 | 4.4 | 4.4 | 500 |
| LOTCHEM | 7.76 | 8.05 | 7.77 | 7.86 | 7,520,500 |
| LPCL | 6.3 | 6.65 | 6.37 | 6.5 | 4,791,000 |
| LUCK | 177.03 | 182 | 177.56 | 178.19 | 654,800 |
| LUCK-CMAY | 178.34 | 0 | 0 | 179.45 | 0 |
| MACFL | 25.9 | 26.74 | 26.22 | 26.25 | 16,500 |
| MARI | 127.11 | 130.5 | 125.1 | 125.75 | 240,000 |
| MBF | 12 | 12.69 | 12.69 | 12.69 | 500 |
| MCB | 249.43 | 261.9 | 250 | 261.9 | 818,900 |
| MCB-CMAY | 251.27 | 0 | 0 | 263.75 | 0 |
| MEBL | 26.27 | 26.79 | 26 | 26.17 | 85,500 |
| MEHT | 94.5 | 96 | 96 | 96 | 500 |
| MFFL | 420.67 | 420 | 399.64 | 401.82 | 2,300 |
| MFTM | 2.76 | 3 | 2.8 | 3 | 32,000 |
| MIRKS | 40.5 | 40 | 40 | 40 | 500 |
| MLCF | 18.85 | 19.45 | 18.96 | 19.12 | 10,041,000 |
| MODAM | 1.51 | 1.51 | 1.51 | 1.51 | 1,500 |
| MQTM | 20.99 | 21.45 | 21 | 21.45 | 10,000 |
| MTIL | 2 | 3 | 2.32 | 3 | 416,500 |
| MTL | 500 | 508.25 | 498.01 | 498.82 | 22,000 |
| MUBT | 3.85 | 4.84 | 3.99 | 4.22 | 25,500 |
| MUCL | 39.1 | 41.05 | 41.05 | 41.05 | 1,500 |
| MUREB | 352.3 | 369.91 | 350 | 369.91 | 15,500 |
| MZSM | 3.7 | 3.7 | 3.6 | 3.6 | 12,500 |
| NAGC | 63.85 | 64.98 | 64.89 | 64.98 | 2,000 |
| NATF | 380.35 | 383 | 378 | 383 | 1,800 |
| NBF | 5.81 | 5.69 | 5.51 | 5.69 | 1,000 |
| NBP | 41.39 | 42.1 | 41.15 | 41.25 | 3,802,500 |
| NCL | 49.07 | 51.41 | 49.76 | 50.72 | 5,606,500 |
| NCPL | 28.15 | 29.35 | 28.5 | 28.62 | 2,604,500 |
| NETSOL | 26.84 | 27.35 | 25.95 | 26.12 | 924,000 |
| NEXT | 4.99 | 5.5 | 4.8 | 4.9 | 19,500 |
| NIB | 2.38 | 2.46 | 2.35 | 2.4 | 4,806,000 |
| NICL | 4.21 | 4.34 | 4.17 | 4.2 | 793,000 |
| NML | 85.71 | 89.99 | 88.25 | 89.99 | 7,442,000 |
| NPL | 25.32 | 26.58 | 26.11 | 26.58 | 2,294,500 |
| NRL | 220.95 | 224.9 | 220 | 220.98 | 92,500 |
| OGDC | 211.63 | 216 | 212.6 | 214.58 | 948,500 |
| OLPL | 18.28 | 18.5 | 18.1 | 18.26 | 64,000 |
| OLSM | 3 | 3.35 | 3 | 3.35 | 4,500 |
| OLTM | 11.64 | 10.97 | 10.64 | 10.64 | 3,500 |
| OTSU | 35.5 | 37.27 | 36.5 | 37.27 | 6,500 |
| PACE | 3.38 | 3.68 | 3.42 | 3.47 | 4,678,000 |
| PAEL | 12 | 12.8 | 12.1 | 12.56 | 2,082,000 |
| PAKD | 81.5 | 81 | 80 | 80.21 | 16,000 |
| PAKMI | 1.55 | 1.5 | 1.5 | 1.5 | 5,000 |
| PAKRI | 20.84 | 21.4 | 20.85 | 21.11 | 336,000 |
| PAKT | 132.5 | 138.48 | 136 | 136 | 4,500 |
| PASL | 2.83 | 3.17 | 2.88 | 3.01 | 1,471,500 |
| PASM | 4.2 | 4.5 | 4.5 | 4.5 | 500 |
| PEF | 10.55 | 10.95 | 10.5 | 10.93 | 455,000 |
| PGF | 17.98 | 18.7 | 18.15 | 18.57 | 140,000 |
| PIAA | 5.18 | 6.18 | 5.35 | 6.16 | 8,525,000 |
| PICT | 205.2 | 208 | 203.77 | 205.11 | 7,600 |
| PIF | 8.49 | 8.72 | 8.5 | 8.62 | 78,000 |
| PINL | 7.4 | 8.15 | 7.4 | 7.73 | 62,500 |
| PIOC | 26.17 | 27.47 | 26.43 | 27.47 | 10,847,000 |
| PKGI | 12.15 | 12.4 | 12.4 | 12.4 | 500 |
| PKGP | 19.1 | 20 | 19.25 | 19.53 | 5,417,500 |
| PKGS | 234.08 | 242.5 | 237 | 237.01 | 29,500 |
| PMI | 1.6 | 1.7 | 1.6 | 1.6 | 2,500 |
| PMPK | 265.8 | 265 | 263 | 263 | 1,000 |
| PMRS | 59.45 | 62.42 | 58.1 | 58.1 | 1,000 |
| PMTFC6 | 100.041 | 0 | 0 | 99.9225 | 0 |
| PNSC | 48 | 48.75 | 47 | 47.11 | 15,000 |
| POL | 487.83 | 498.9 | 492.1 | 493.45 | 477,700 |
| POWER | 7.25 | 7.8 | 7.25 | 7.71 | 419,000 |
| PPL | 204.24 | 210 | 206 | 206.39 | 3,306,000 |
| PPP | 44.57 | 45 | 44.05 | 44.4 | 7,500 |
| PPVC | 4.33 | 4.88 | 4.88 | 4.88 | 1,000 |
| PRET | 151.97 | 154.79 | 154.75 | 154.75 | 2,000 |
| PRL | 83.92 | 86.25 | 84 | 84.05 | 24,000 |
| PRWM | 32 | 32 | 32 | 32 | 500 |
| PSMC | 146.86 | 154.2 | 148.51 | 154.2 | 51,000 |
| PSO | 211.3 | 221.86 | 217 | 221.86 | 2,464,800 |
| PSYL | 18.25 | 18.74 | 18.25 | 18.74 | 2,000 |
| PTC | 19.02 | 19.3 | 18.75 | 18.86 | 9,198,500 |
| QUICE | 9.25 | 9.59 | 9.25 | 9.28 | 540,000 |
| RAVT | 2.2 | 2.99 | 2.35 | 2.6 | 633,500 |
| REDCO | 3.5 | 4.05 | 3.5 | 3.79 | 77,500 |
| REWM | 27.25 | 27.9 | 27.9 | 27.9 | 3,000 |
| RMPL | 4459.9 | 4305 | 4236.91 | 4236.91 | 140 |
| SAIF | 22.89 | 23.9 | 23 | 23.68 | 112,500 |
| SANE | 4.99 | 5.2 | 5.2 | 5.2 | 2,000 |
| SAPL | 467.9 | 466.1944 | 466.1944 | 466.1944 | 0 |
| SARC | 6.4 | 6 | 6 | 6 | 500 |
| SAZEW | 20.58 | 21.25 | 20.01 | 20.88 | 12,000 |
| SBL | 2.55 | 2.68 | 2.55 | 2.64 | 237,500 |
| SCBPL | 16.93 | 17.5 | 16.95 | 17.25 | 77,500 |
| SCL | 195.68 | 199.99 | 199.99 | 199.99 | 200 |
| SCLL | 5.91 | 6.44 | 6.1 | 6.25 | 3,000 |
| SCM | 14 | 14.23 | 14 | 14.05 | 16,500 |
| SEARL | 75.06 | 76 | 74.31 | 74.51 | 44,500 |
| SEL | 30.75 | 31.35 | 29.6 | 31.35 | 21,000 |
| SEPCO | 1.54 | 1.79 | 1.6 | 1.66 | 2,803,500 |
| SEPL | 63.5 | 63.6 | 63 | 63.48 | 12,000 |
| SFWF | 17 | 17 | 17 | 17 | 500 |
| SGML | 24.87 | 25.05 | 24.31 | 24.46 | 25,500 |
| SGPL | 2.96 | 3.15 | 2.99 | 3 | 42,000 |
| SHCI | 3.8 | 3.5 | 3.5 | 3.5 | 500 |
| SHEL | 157.11 | 160.95 | 153.7 | 155.06 | 433,400 |
| SHEZ | 641.04 | 620 | 608.99 | 608.99 | 1,600 |
| SHFA | 51.9 | 51 | 51 | 51 | 500 |
| SHSML | 20 | 19.25 | 19.25 | 19.25 | 500 |
| SIBL | 3.38 | 3.27 | 3.27 | 3.27 | 3,500 |
| SIEM | 646.68 | 670 | 646 | 662.33 | 5,100 |
| SILK | 2.07 | 2.15 | 2.04 | 2.05 | 465,500 |
| SING | 17.5 | 17.5 | 17.25 | 17.25 | 1,000 |
| SITC | 190.2 | 194 | 189 | 189.49 | 7,800 |
| SJTM | 8 | 9 | 8.9 | 9 | 3,500 |
| SKFL | 11.52 | 12 | 11.01 | 11.25 | 45,500 |
| SKRS | 3.37 | 3.45 | 3.45 | 3.45 | 500 |
| SLCL | 4.55 | 4.85 | 4 | 4.68 | 9,500 |
| SLYT | 32.5 | 32.75 | 32 | 32.45 | 15,000 |
| SMBL | 2.47 | 2.6 | 2.45 | 2.46 | 220,000 |
| SMBLPSR | 0.03 | 0.03 | 0.01 | 0.03 | 32,500 |
| SMCPL | 8.89 | 8.84 | 8.26 | 8.84 | 4,500 |
| SMTM | 5.5 | 6.34 | 5.25 | 6.23 | 80,000 |
| SNAI | 56.95 | 56.5 | 54.11 | 54.11 | 7,500 |
| SNBL | 7.5 | 7.53 | 7.37 | 7.4 | 461,500 |
| SNGP | 16.74 | 17.74 | 16.96 | 17.72 | 4,900,000 |
| SPL | 12.26 | 12.8 | 12.35 | 12.44 | 722,000 |
| SPLC | 2.88 | 3.05 | 2.85 | 2.89 | 16,000 |
| SRVI | 285.36 | 297 | 283.5 | 284.08 | 10,500 |
| SSGC | 15.7 | 16.34 | 15.9 | 16.19 | 823,500 |
| SSML | 8.41 | 9 | 8.55 | 8.93 | 308,500 |
| STCL | 8.5 | 8.6 | 8.25 | 8.43 | 8,000 |
| STML | 53 | 55 | 53 | 55 | 1,500 |
| STPL | 7.55 | 8.3 | 7.9 | 7.9 | 4,000 |
| SURC | 73 | 75 | 74 | 74.5 | 2,500 |
| SUTM | 246.05 | 258.25 | 233.75 | 240 | 5,000 |
| TDIL | 9.7 | 9.99 | 9.99 | 9.7 | 500 |
| TELE | 5.34 | 5.55 | 5.09 | 5.13 | 3,362,000 |
| TGL | 22.06 | 22.45 | 21.55 | 21.59 | 328,500 |
| THALL | 131.34 | 134 | 132.51 | 133.02 | 18,000 |
| THAS | 4.48 | 3.5 | 3.5 | 4.48 | 2,000 |
| TPL | 6.81 | 7.24 | 6.75 | 6.92 | 127,000 |
| TREET | 59.09 | 60.5 | 58.7 | 59.46 | 177,500 |
| TRG | 9.18 | 9.65 | 9.15 | 9.21 | 5,771,500 |
| TRIBL | 2.01 | 2.18 | 2.18 | 2.18 | 500 |
| TRIPF | 189.36 | 192 | 189 | 189.39 | 6,700 |
| TRPOL | 1.51 | 1.84 | 1.84 | 1.84 | 500 |
| TSMF | 3.98 | 4.3 | 3.3 | 3.55 | 11,000 |
| TSPL | 1.5 | 1.62 | 1.5 | 1.54 | 123,000 |
| UBL | 93.43 | 97 | 93.5 | 96.59 | 1,295,500 |
| UBLTFC4 | 101.7068 | 101.7 | 101.65 | 101.7019 | 16,000 |
| UCAPM | 1.25 | 1.47 | 1.13 | 1.24 | 69,000 |
| UDPL | 15.45 | 15.75 | 15.1 | 15.27 | 5,500 |
| ULEVER | 15000 | 15020 | 15000 | 15000.01 | 5,560 |
| UNIC | 8.1 | 8.3 | 8.3 | 8.3 | 3,000 |
| WAHN | 53.25 | 54.49 | 54.01 | 54.49 | 2,000 |
| WTCL | 4.92 | 5 | 4.7 | 4.76 | 2,567,000 |
| WTL | 2.92 | 3 | 2.02 | 2.81 | 2,292,000 |
| WYETH | 1514.87 | 1560 | 1475 | 1534.6 | 1,100 |
| YOUW | 3.25 | 3.89 | 3.3 | 3.61 | 125,500 |
| ZAHT | 15.2 | 15.89 | 15.89 | 15.2 | 500 |
| ZIL | 92.02 | 93.05 | 93.05 | 92.02 | 100 |
| ZTL | 5.78 | 6 | 5.99 | 6 | 10,000 |
| Total Turnover | 280,290,450 |
KSE EOD Daily Share Price Data - 13/05/2013
No comments:
Post a Comment