| For: May 15, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| ABL | 63.68 | 66.86 | 62.31 | 66.5 | 459,000 |
| ABOT | 284.97 | 285 | 281 | 284.92 | 7,400 |
| ACPL | 125.01 | 125.5 | 124.99 | 125 | 710,000 |
| ADAMS | 27.8 | 26.41 | 26.41 | 27.8 | 500 |
| ADMM | 39.1 | 39.75 | 38.3 | 38.3 | 1,500 |
| ADOS | 36.86 | 38.7 | 38.29 | 38.7 | 47,000 |
| AGIC | 18.25 | 18.43 | 18.25 | 18.25 | 16,000 |
| AGIL | 89 | 88 | 88 | 88 | 500 |
| AGL | 10.97 | 11 | 10.85 | 11 | 5,000 |
| AGTL | 204.5 | 204 | 202.1 | 204 | 5,600 |
| AHCL | 23.31 | 24.1 | 23.4 | 23.51 | 1,619,000 |
| AHCL-CMAY | 23.47 | 0 | 0 | 23.66 | 0 |
| AHI | 13.9 | 14.2 | 14.1 | 14.1 | 7,500 |
| AHL | 35.67 | 37.45 | 35.9 | 37.45 | 150,000 |
| AICL | 85.96 | 86.25 | 82.8 | 83.62 | 1,245,000 |
| AICL-CMAY | 86.53 | 0 | 0 | 84.15 | 0 |
| AKBL | 17.59 | 17.55 | 16.8 | 17.23 | 281,000 |
| AKBL-CMAY | 17.71 | 0 | 0 | 17.34 | 0 |
| AKZO | 63.03 | 63.1 | 61.9 | 61.99 | 85,700 |
| ALICO | 33 | 33.75 | 31.5 | 33.75 | 6,500 |
| ALNRS | 49 | 49.9 | 46.55 | 48.73 | 1,500 |
| ALTN | 11 | 12 | 11.25 | 12 | 162,500 |
| AMTEX | 2.53 | 3.08 | 2.52 | 3 | 3,736,500 |
| ANL | 6.61 | 6.88 | 6.49 | 6.7 | 3,487,000 |
| APL | 515.14 | 514.5 | 510 | 513.77 | 17,600 |
| ARM | 41.37 | 41.4 | 41.39 | 41.4 | 1,000 |
| ASL | 9.23 | 10.1 | 9.44 | 9.55 | 66,000 |
| ASLPS | 8.1 | 8.65 | 8.11 | 8.65 | 8,500 |
| ATBA | 341 | 342 | 340.02 | 341.34 | 4,600 |
| ATFF | 11.1 | 11.05 | 11.05 | 11.05 | 500 |
| ATIL | 41.6 | 42 | 41.7 | 41.75 | 11,000 |
| ATLH | 224.75 | 226.8 | 224.7 | 225.04 | 7,900 |
| ATRL | 191.54 | 192.99 | 186.5 | 187.92 | 687,300 |
| ATRL-CMAY | 192.82 | 0 | 0 | 189.11 | 0 |
| BAFL | 16.96 | 17.13 | 16.45 | 16.87 | 1,704,500 |
| BAFL-CMAY | 17.07 | 0 | 0 | 16.98 | 0 |
| BAFS | 26.745 | 26.705 | 26.705 | 26.705 | 0 |
| BAHL | 26.96 | 27 | 26.25 | 26.93 | 413,000 |
| BAHL-CMAY | 27.14 | 0 | 0 | 27.1 | 0 |
| BAPL | 14.65 | 14.65 | 14.5 | 14.5 | 8,500 |
| BATA | 1860.01 | 1820.01 | 1767.01 | 1767.01 | 200 |
| BCML | 61.98 | 61.99 | 60.49 | 61.99 | 3,000 |
| BERG | 25.12 | 26.06 | 25 | 25.03 | 283,000 |
| BGL | 6.26 | 6.9 | 6.17 | 6.3 | 107,500 |
| BILF | 8.23 | 9.14 | 7.23 | 7.42 | 151,500 |
| BIPL | 6.79 | 7.18 | 6.77 | 6.88 | 12,888,500 |
| BNWM | 59 | 61.9 | 59.8 | 61.16 | 35,500 |
| BOK | 7.35 | 7.79 | 7.15 | 7.39 | 45,000 |
| BOP | 11.31 | 12.24 | 11.21 | 11.8 | 34,638,500 |
| BPL | 38 | 37.05 | 37.05 | 37.05 | 1,000 |
| BROT | 4.51 | 4.78 | 4 | 4.23 | 185,500 |
| BRR | 3.63 | 3.79 | 3.65 | 3.79 | 91,500 |
| BUXL | 13.6 | 12.85 | 12.82 | 12.85 | 2,000 |
| BWCL | 61.73 | 64.81 | 64.81 | 64.81 | 2,000 |
| BYCO | 10.54 | 11.49 | 10.6 | 10.99 | 14,628,500 |
| CCM | 44.99 | 46.5 | 46.5 | 46.5 | 500 |
| CENI | 12.61 | 12.9 | 12.61 | 12.61 | 7,000 |
| CEPB | 25.3 | 26.35 | 25.1 | 26.17 | 636,000 |
| CEPBR | 4.63 | 5.6 | 4.41 | 5.5 | 249,000 |
| CFL | 26.71 | 26.52 | 26.52 | 26.52 | 2,000 |
| CHAS | 10.2 | 10.4 | 10.4 | 10.4 | 500 |
| CHBL | 2.86 | 3.38 | 2.8 | 3.22 | 700,000 |
| CHCC | 59.57 | 59.44 | 58.3 | 58.65 | 298,500 |
| CJPL | 1.6 | 1.83 | 1.7 | 1.7 | 3,500 |
| CLCPS | 1.03 | 1.25 | 1.01 | 1.15 | 457,500 |
| CLOV | 70.94 | 72.98 | 68.05 | 72.83 | 7,000 |
| CML | 4.61 | 5.02 | 4.46 | 4.8 | 1,588,500 |
| COTT | 2.7 | 3 | 3 | 3 | 1,000 |
| CPAL | 7.8 | 7.2 | 7.1 | 7.11 | 10,000 |
| CPL | 306.92 | 304.01 | 295 | 296.83 | 18,300 |
| CPMFI | 7.3 | 7.6 | 7.5 | 7.6 | 205,500 |
| CPPL | 36.64 | 38.47 | 36 | 38.47 | 223,000 |
| CRTM | 16.15 | 16.25 | 15.51 | 16.25 | 63,000 |
| CSAP | 39.13 | 39.99 | 39.06 | 39.6 | 158,500 |
| CSIL | 6.5 | 6.99 | 6.99 | 6.99 | 500 |
| CSM | 2.01 | 2.03 | 1.9 | 1.96 | 32,000 |
| CSUML | 5.97 | 6.15 | 5.9 | 6 | 72,500 |
| CWSM | 6.9 | 6.7 | 6.7 | 6.7 | 500 |
| CYAN | 55.53 | 55 | 54 | 55 | 41,500 |
| DAAG | 9.5 | 8.5 | 8.5 | 8.5 | 4,000 |
| DADX | 35.21 | 33.51 | 33.51 | 33.51 | 500 |
| DAWH | 60.96 | 61.89 | 59.81 | 61.4 | 1,808,000 |
| DBCI | 2.31 | 2.45 | 2.3 | 2.4 | 298,000 |
| DCH | 2.51 | 2.74 | 2.5 | 2.7 | 162,500 |
| DCL | 5.15 | 5.45 | 5.2 | 5.31 | 4,304,000 |
| DCM | 2.9 | 3 | 2.5 | 3 | 4,500 |
| DEL | 1.86 | 2.46 | 1.85 | 2.29 | 465,000 |
| DFML | 3.45 | 3.98 | 3.45 | 3.87 | 5,048,500 |
| DFSM | 3.09 | 3.4 | 3.12 | 3.33 | 1,374,500 |
| DGKC | 73.86 | 74.92 | 73.25 | 74.44 | 5,068,000 |
| DKTM | 5.75 | 6.25 | 5.75 | 6 | 30,500 |
| DLL | 67.32 | 70.68 | 65.52 | 70.68 | 198,000 |
| DOL | 5.17 | 5.28 | 5.03 | 5.1 | 340,000 |
| DSFL | 2.35 | 2.74 | 2.3 | 2.7 | 9,534,500 |
| DSIL | 4.99 | 5.18 | 4.88 | 5.02 | 964,500 |
| DSL | 5.3 | 5.3 | 4.9 | 5.2 | 105,500 |
| DSML | 9 | 8.81 | 8.8 | 8.8 | 3,000 |
| DWAE | 3.22 | 3.64 | 3.1 | 3.64 | 30,000 |
| DWSM | 3.5 | 3.95 | 3.5 | 3.7 | 235,000 |
| DYNO | 37.53 | 37.6 | 37.1 | 37.12 | 14,000 |
| ECOP | 4.4 | 4.54 | 4.4 | 4.46 | 34,500 |
| EFLTFC3 | 99.1491 | 0 | 0 | 99.1491 | 0 |
| EFLTFC4 | 96.2147 | 0 | 0 | 96.2147 | 0 |
| EFOODS | 144.38 | 145.75 | 143 | 143.73 | 1,999,500 |
| EFUG | 85.14 | 85.25 | 84.5 | 85.25 | 3,500 |
| EFUL | 76.5 | 77 | 75.65 | 77 | 9,500 |
| ELCM | 28.8333 | 28.35 | 28.35 | 28.35 | 0 |
| ELSM | 58 | 59 | 58 | 58.98 | 2,000 |
| EMCO | 3.05 | 3.05 | 3 | 3 | 19,500 |
| ENGRO | 140.05 | 142.1 | 138.57 | 141.63 | 8,484,000 |
| ENGRO-CMAY | 140.99 | 0 | 0 | 142.53 | 0 |
| ENGROTFC | 101.0968 | 0 | 0 | 101.0968 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 11.5 | 11.62 | 11.3 | 11.46 | 417,000 |
| ESBL | 3.09 | 3.29 | 3.05 | 3.29 | 41,500 |
| EWLA | 4.25 | 4.35 | 4.35 | 4.35 | 2,000 |
| EXIDE | 453.75 | 455 | 444.01 | 447 | 3,500 |
| FABL | 8.94 | 9 | 8.75 | 8.76 | 1,292,000 |
| FANM | 4.85 | 4.8 | 4.35 | 4.53 | 1,500 |
| FASM | 99 | 101 | 100 | 100 | 4,000 |
| FATIMA | 23.54 | 23.8 | 23.1 | 23.51 | 701,000 |
| FCCL | 10.4 | 10.6 | 10.2 | 10.53 | 21,231,500 |
| FCCL-CMAY | 10.47 | 0 | 0 | 10.6 | 0 |
| FCSC | 3.99 | 4.09 | 3.65 | 3.88 | 156,000 |
| FDIBL | 1.55 | 1.85 | 1.65 | 1.65 | 112,000 |
| FECM | 3.26 | 3.46 | 3.35 | 3.46 | 1,000 |
| FECTC | 38.63 | 39 | 38.65 | 38.81 | 69,500 |
| FEM | 4.4 | 4.44 | 4.02 | 4.17 | 15,500 |
| FEROZ | 94.5 | 93 | 91 | 93 | 4,500 |
| FFBL | 38.62 | 38.7 | 38.4 | 38.57 | 554,500 |
| FFBL-CMAY | 38.88 | 0 | 0 | 38.81 | 0 |
| FFC | 113.77 | 114.3 | 113.05 | 113.98 | 2,092,800 |
| FFC-CMAY | 114.53 | 0 | 0 | 114.7 | 0 |
| FFLM | 3.47 | 3.25 | 3.25 | 3.25 | 6,000 |
| FHAM | 9.25 | 9.4 | 9 | 9.2 | 59,500 |
| FHBM | 9.95 | 9.99 | 9.87 | 9.99 | 5,500 |
| FLYNG | 3.5 | 3.59 | 3.46 | 3.53 | 430,000 |
| FNBM | 5.59 | 5.52 | 5.5 | 5.51 | 175,500 |
| FNEL | 2.54 | 2.65 | 2.31 | 2.38 | 48,500 |
| FPJM | 2.5 | 2.38 | 2.15 | 2.23 | 84,500 |
| FPRM | 13.5 | 14 | 14 | 14 | 500 |
| FRCL | 5.2 | 5.2 | 5.02 | 5.02 | 5,000 |
| FRSM | 26.49 | 26 | 26 | 26 | 500 |
| FTSM | 1.44 | 1.59 | 1.21 | 1.5 | 125,500 |
| FUDLM | 10.2 | 10.44 | 10.44 | 10.44 | 500 |
| GADT | 114.1 | 116.5 | 114 | 115.25 | 21,500 |
| GAIL | 4.85 | 5.4 | 4.51 | 5 | 23,000 |
| GAMON | 5.22 | 5.4 | 4.91 | 4.94 | 41,500 |
| GASF | 7.7 | 7.72 | 7.54 | 7.55 | 147,500 |
| GATM | 23.46 | 23.75 | 22.56 | 23.31 | 24,500 |
| GFIL | 5.43 | 5.85 | 5 | 5.01 | 8,500 |
| GGL | 27.95 | 27.9 | 26.66 | 27.29 | 108,500 |
| GHGL | 64.5 | 67.72 | 63 | 66.7 | 32,000 |
| GHNI | 21.15 | 21.79 | 20.8 | 21.47 | 76,000 |
| GHNL | 7.92 | 8.15 | 7.81 | 7.95 | 48,000 |
| GLAXO | 75.25 | 75.35 | 74.15 | 74.81 | 77,000 |
| GRAYS | 43.5 | 42 | 41.7 | 41.7 | 1,000 |
| GSPM | 3.5 | 4 | 3.66 | 3.77 | 30,000 |
| GTYR | 38.85 | 40.79 | 39 | 40.79 | 229,000 |
| GUSM | 3.8 | 3.8 | 3.6 | 3.6 | 8,000 |
| GVGL | 19.99 | 20.9 | 20 | 20.1 | 12,500 |
| GVGLR | 8.73 | 9.25 | 8.7 | 9.02 | 9,000 |
| GWLC | 10.98 | 10.9 | 10.9 | 10.9 | 1,500 |
| HABSM | 23.97 | 24.1 | 24 | 24 | 14,000 |
| HADC | 2.21 | 2.4 | 2.25 | 2.32 | 66,500 |
| HAL | 24.85 | 24.5 | 24.5 | 24.5 | 1,000 |
| HBL | 99.93 | 102.5 | 99 | 101.55 | 408,200 |
| HCAR | 42.16 | 42.85 | 41.06 | 41.16 | 208,000 |
| HICL | 12.43 | 12.7 | 12.4 | 12.55 | 26,500 |
| HINO | 115.47 | 119 | 109.7 | 111.4 | 10,500 |
| HINOON | 62.1 | 60 | 59.5 | 59.5 | 4,500 |
| HIRAT | 18 | 17.51 | 17.5 | 17.5 | 10,000 |
| HMB | 16.16 | 16.5 | 16.17 | 16.39 | 66,500 |
| HMIM | 2.91 | 2.99 | 2.8 | 2.8 | 51,500 |
| HSPI | 19.53 | 20 | 20 | 20 | 500 |
| HUBC | 57.61 | 59 | 57.67 | 58.75 | 2,000,000 |
| HUBC-CMAY | 58 | 0 | 0 | 59.12 | 0 |
| HUMNL | 28.01 | 28.75 | 27.5 | 27.98 | 35,000 |
| HUSI | 4 | 4.22 | 4.22 | 4.22 | 500 |
| HUSS | 22.0472 | 21.8467 | 21.8467 | 21.8467 | 0 |
| HWQS | 11.87 | 12.87 | 12.87 | 12.87 | 9,500 |
| IBFL | 55 | 56 | 54.5 | 55.13 | 34,500 |
| IBLHL | 31.35 | 31 | 30.43 | 31 | 2,500 |
| ICCT | 3.44 | 3.74 | 3.4 | 3.74 | 98,000 |
| ICI | 159.34 | 163.5 | 157.4 | 160.48 | 93,000 |
| ICIBL | 1.59 | 1.68 | 1.5 | 1.63 | 1,210,500 |
| IDEN | 3.7 | 4.7 | 4 | 4.7 | 149,500 |
| IDYM | 475 | 495 | 480 | 495 | 200 |
| IFSL | 11.9 | 11.9 | 11.9 | 11.9 | 1,000 |
| IGIBL | 2.05 | 2.2 | 1.99 | 2.08 | 2,417,000 |
| INDU | 330 | 325 | 325 | 325 | 100 |
| INIL | 39.25 | 39.5 | 38.4 | 38.88 | 71,000 |
| INKL | 6.06 | 6.1 | 5.45 | 6 | 11,000 |
| ISL | 16.39 | 16.34 | 15.67 | 15.8 | 109,000 |
| JDMT | 70 | 67.5 | 66.5 | 67 | 2,500 |
| JKSM | 23.11 | 24.26 | 24 | 24.25 | 80,000 |
| JLICL | 91 | 93.75 | 88.25 | 93.75 | 4,000 |
| JOPP | 11.23 | 12 | 10.8 | 11.12 | 14,000 |
| JPGL | 2.02 | 3.02 | 2 | 3.02 | 27,212,500 |
| JSBL | 4.53 | 4.6 | 4.5 | 4.54 | 257,000 |
| JSCL | 12.28 | 12.39 | 12 | 12.1 | 7,566,000 |
| JSGF | 10.55 | 10.9 | 10.65 | 10.85 | 134,500 |
| JSIL | 6.85 | 6.89 | 6.67 | 6.78 | 632,000 |
| JSVFL | 11.09 | 11 | 10.89 | 10.99 | 101,000 |
| JUBS | 5.28 | 5.8 | 5 | 5.75 | 5,500 |
| KAPCO | 60.06 | 60.6 | 59.75 | 60.12 | 466,000 |
| KAPCO-CMAY | 60.46 | 0 | 0 | 60.5 | 0 |
| KASBB | 2.05 | 2.07 | 1.96 | 2 | 179,000 |
| KASBM | 3.8 | 3.5 | 3.4 | 3.4 | 52,000 |
| KASBSL | 5.37 | 5.6 | 5.3 | 5.51 | 110,000 |
| KCL | 11.53 | 12.35 | 10.53 | 12.35 | 2,000 |
| KESC | 5.46 | 6.35 | 5.49 | 6.26 | 27,756,000 |
| KHTC | 173 | 181.65 | 181.65 | 181.65 | 500 |
| KML | 16 | 16.02 | 15.85 | 15.85 | 5,000 |
| KOHC | 78.46 | 78.6 | 77 | 77.22 | 166,000 |
| KOHE | 31.5 | 31.5 | 31.2 | 31.4 | 12,500 |
| KOHP | 3.57 | 4.57 | 3.35 | 4.57 | 1,751,500 |
| KOHS | 17.1 | 16.7 | 16.7 | 16.7 | 0 |
| KOHTM | 11.95 | 11.85 | 11.75 | 11.75 | 13,500 |
| KOIL | 3.18 | 3.55 | 3.07 | 3.41 | 1,349,000 |
| KOSM | 6.5 | 6.49 | 6.01 | 6.15 | 3,500 |
| KSBP | 70.9 | 72.5 | 71 | 72 | 11,500 |
| KSTM | 4.25 | 4.15 | 3.7 | 4.15 | 7,500 |
| KTML | 17.07 | 17.2 | 16.75 | 16.93 | 115,000 |
| LEUL | 5.05 | 5.02 | 4.8 | 5.02 | 4,000 |
| LMSM | 4.88 | 4.69 | 4.01 | 4.2 | 25,000 |
| LOTCHEM | 7.75 | 7.9 | 7.66 | 7.77 | 2,046,000 |
| LPCL | 6.36 | 6.5 | 6.29 | 6.32 | 2,695,500 |
| LUCK | 180.65 | 181.9 | 177.5 | 178.74 | 858,800 |
| LUCK-CMAY | 181.86 | 0 | 0 | 179.87 | 0 |
| MACFL | 25.76 | 26.1 | 25.62 | 25.67 | 29,500 |
| MARI | 120.64 | 120.5 | 116.49 | 117.45 | 187,000 |
| MBF | 12.55 | 12.49 | 12 | 12.4 | 42,000 |
| MCB | 274.99 | 288.73 | 280 | 288.51 | 1,663,700 |
| MCB-CMAY | 276.83 | 0 | 0 | 290.34 | 0 |
| MDTL | 4.97 | 4.7 | 4.7 | 4.7 | 5,000 |
| MEBL | 26.44 | 26.5 | 26.25 | 26.25 | 6,000 |
| MERIT | 20.5 | 20 | 20 | 20 | 500 |
| MFFL | 383.34 | 382 | 370 | 375 | 1,100 |
| MFTM | 3.05 | 3.35 | 3.1 | 3.24 | 6,000 |
| MLCF | 19.42 | 19.72 | 18.95 | 19.07 | 7,894,000 |
| MODAM | 1.55 | 1.75 | 1.75 | 1.75 | 10,000 |
| MQTM | 21.15 | 22.2 | 21.59 | 22 | 71,000 |
| MTIL | 3.55 | 3.7 | 3.1 | 3.31 | 125,000 |
| MTL | 499.92 | 500.01 | 499.01 | 500 | 15,500 |
| MUBT | 4.05 | 4.3 | 4.06 | 4.3 | 10,500 |
| MUCL | 43.1 | 45.25 | 45.25 | 45.25 | 1,000 |
| MUREB | 359.01 | 351.11 | 351 | 351 | 700 |
| MWMP | 2.6 | 2.7 | 2.61 | 2.61 | 8,000 |
| MZSM | 3.6 | 3.99 | 3.6 | 3.89 | 18,500 |
| NAGC | 64.98 | 65.87 | 63 | 63 | 1,500 |
| NATF | 380.5 | 382 | 375 | 380 | 3,300 |
| NBF | 5.41 | 5.7 | 5.69 | 5.7 | 2,500 |
| NBP | 43.22 | 43.7 | 42.15 | 42.3 | 9,683,500 |
| NCL | 49.56 | 49.98 | 48.85 | 49 | 6,391,000 |
| NCPL | 29.14 | 30.2 | 29.15 | 29.42 | 4,445,500 |
| NETSOL | 25.76 | 25.97 | 25.5 | 25.56 | 223,500 |
| NEXT | 4.79 | 4.9 | 4.55 | 4.67 | 37,000 |
| NIB | 2.39 | 2.52 | 2.35 | 2.44 | 9,263,500 |
| NICL | 4.15 | 4.18 | 4 | 4.12 | 812,000 |
| NML | 89.95 | 91.8 | 87.15 | 90.81 | 3,787,000 |
| NONS | 25.94 | 25.89 | 25.01 | 25.89 | 1,500 |
| NPL | 27.9 | 29 | 28.25 | 28.89 | 2,003,000 |
| NRL | 222.28 | 223 | 220 | 221.96 | 37,600 |
| OGDC | 217.34 | 218.3 | 207.35 | 211.71 | 4,553,400 |
| OLPL | 18 | 18.5 | 18.1 | 18.25 | 80,000 |
| OLSM | 3.5 | 3.95 | 3.55 | 3.76 | 10,000 |
| OTSU | 39.13 | 41.08 | 39 | 41.08 | 112,000 |
| PACE | 3.42 | 3.7 | 3.43 | 3.56 | 3,403,000 |
| PAEL | 12.55 | 12.84 | 12.36 | 12.42 | 996,000 |
| PAKD | 78.33 | 79.9 | 79.75 | 79.75 | 2,500 |
| PAKRI | 21.3 | 21.35 | 20.94 | 21.25 | 375,000 |
| PAKT | 133.05 | 132 | 128.5 | 130 | 16,500 |
| PASL | 3 | 3.09 | 2.88 | 2.9 | 1,261,000 |
| PASM | 4.5 | 5 | 4.5 | 4.76 | 22,000 |
| PCAL | 56.7 | 59.53 | 55.75 | 58 | 104,500 |
| PECO | 41 | 42.95 | 42.9 | 42.95 | 1,500 |
| PEF | 10.75 | 10.82 | 10.7 | 10.75 | 283,500 |
| PGF | 19.05 | 19.5 | 19 | 19.43 | 414,000 |
| PIAA | 6.29 | 6.42 | 6.05 | 6.12 | 2,088,500 |
| PICT | 200.05 | 200 | 195 | 196 | 1,800 |
| PIF | 8.9 | 9 | 8.8 | 8.9 | 105,000 |
| PIOC | 25.95 | 26.64 | 25.85 | 26.47 | 774,500 |
| PKGI | 12.4 | 12.6 | 12 | 12 | 6,500 |
| PKGP | 19.54 | 20.54 | 19.5 | 20.14 | 22,738,500 |
| PKGS | 233.17 | 235.9 | 228 | 230 | 5,500 |
| PMI | 1.7 | 1.8 | 1.69 | 1.75 | 101,000 |
| PMPK | 263 | 259 | 256 | 256.01 | 1,200 |
| PMRS | 60 | 63 | 61.15 | 61.15 | 4,000 |
| PMTFC6 | 99.9225 | 0 | 0 | 99.9225 | 0 |
| PNGRS | 2.71 | 3 | 2.9 | 2.9 | 13,500 |
| PNSC | 47 | 48 | 45.4 | 46.66 | 186,500 |
| POL | 494.03 | 502 | 486 | 495.95 | 475,700 |
| POWER | 8.3 | 8.68 | 8.32 | 8.66 | 441,000 |
| PPL | 205.64 | 206 | 198.16 | 202.47 | 4,177,200 |
| PPP | 44.06 | 45.3 | 44.44 | 45.3 | 15,000 |
| PRL | 82.49 | 82.5 | 80.55 | 81.09 | 32,500 |
| PRWM | 32 | 31.75 | 31.5 | 31.5 | 1,000 |
| PSEL | 252 | 252 | 252 | 252 | 100 |
| PSMC | 155.15 | 156.9 | 148 | 148.16 | 43,000 |
| PSO | 232.95 | 244.4 | 236.11 | 240.2 | 6,611,400 |
| PSYL | 17.97 | 18.49 | 18.25 | 18.49 | 1,500 |
| PTC | 19.75 | 19.9 | 19.21 | 19.41 | 12,176,000 |
| QUICE | 9.29 | 9.55 | 8.97 | 9.11 | 3,463,000 |
| RAVT | 2.68 | 2.9 | 2.51 | 2.72 | 144,000 |
| REDCO | 3.6 | 3.68 | 3.32 | 3.68 | 6,000 |
| REWM | 28 | 28 | 27.31 | 27.5 | 17,000 |
| RICL | 7.45 | 7.49 | 7.26 | 7.26 | 1,000 |
| RMPL | 4236.91 | 4448 | 4050 | 4448 | 200 |
| RUPL | 21.25 | 20.19 | 20.19 | 20.19 | 500 |
| SAIF | 23.43 | 23.5 | 22.8 | 23.24 | 83,500 |
| SANE | 5.2 | 5.49 | 5.49 | 5.49 | 500 |
| SAPL | 483.11 | 489.99 | 489.99 | 489.99 | 700 |
| SARC | 6.01 | 6.69 | 6.69 | 6.69 | 500 |
| SAZEW | 21 | 20.99 | 20.1 | 20.86 | 6,500 |
| SBL | 2.47 | 2.58 | 2.42 | 2.51 | 76,500 |
| SCBPL | 17.13 | 17.15 | 16.9 | 17.14 | 27,000 |
| SCM | 14.25 | 14.25 | 13.55 | 13.55 | 24,000 |
| SEARL | 73.52 | 73.5 | 73.1 | 73.5 | 18,000 |
| SEL | 32 | 33.49 | 32 | 32.75 | 24,000 |
| SEPCO | 1.57 | 2.57 | 1.62 | 2.57 | 24,608,000 |
| SEPL | 64 | 63.15 | 63 | 63 | 3,500 |
| SFL | 173.73 | 173.73 | 173.73 | 173.73 | 1,000 |
| SGML | 24.35 | 25.55 | 23.55 | 24.8 | 132,500 |
| SGPL | 2.8 | 3.8 | 2.99 | 3.8 | 709,500 |
| SHCI | 3.5 | 3.75 | 3.35 | 3.7 | 29,000 |
| SHEL | 154.31 | 157 | 150 | 150.38 | 208,500 |
| SHEZ | 625.89 | 638.99 | 594.6 | 628.26 | 3,400 |
| SHJS | 73 | 72.5 | 72.5 | 72.5 | 500 |
| SIBL | 3.27 | 3.05 | 3.05 | 3.05 | 5,500 |
| SIEM | 668.63 | 670.5 | 660 | 661.67 | 1,550 |
| SILK | 2.05 | 2.21 | 2 | 2.12 | 3,053,000 |
| SITC | 192 | 190 | 189 | 189 | 1,600 |
| SJTM | 9 | 8.2 | 8.2 | 9 | 1,500 |
| SKFL | 10.83 | 10.86 | 10.4 | 10.4 | 83,000 |
| SKRS | 3.45 | 3.55 | 3.55 | 3.55 | 5,000 |
| SLCL | 5.18 | 4.74 | 4.74 | 4.74 | 500 |
| SLYT | 31.68 | 31.01 | 30.1 | 30.1 | 57,000 |
| SMBL | 2.5 | 2.6 | 2.45 | 2.51 | 391,500 |
| SMBLPSR | 0.03 | 0.03 | 0.01 | 0.02 | 85,500 |
| SMCPL | 8.9 | 8.9 | 8.5 | 8.76 | 9,000 |
| SMTM | 7.23 | 8.23 | 8.23 | 8.23 | 115,000 |
| SNAI | 53.97 | 55.98 | 54.9 | 55.9 | 3,000 |
| SNBL | 7.7 | 7.79 | 7.5 | 7.7 | 4,651,500 |
| SNGP | 17.84 | 18.84 | 17.55 | 18.84 | 8,311,500 |
| SPL | 12.49 | 13.35 | 12.4 | 13.2 | 1,252,500 |
| SPLC | 2.9 | 2.88 | 2.61 | 2.66 | 30,000 |
| SRVI | 273.97 | 272.25 | 263.01 | 263.01 | 2,800 |
| SSGC | 16.25 | 17.2 | 16 | 17.11 | 2,234,500 |
| SSIC | 6.6 | 6.2 | 6.2 | 6.2 | 500 |
| SSML | 8.98 | 9.22 | 8.55 | 8.62 | 245,000 |
| STCL | 8.6 | 9 | 8.75 | 8.75 | 11,500 |
| STJT | 35.59 | 35 | 35 | 35 | 9,000 |
| STPL | 7.8 | 7.8 | 7.8 | 7.8 | 1,000 |
| SUTM | 228.1 | 235 | 220 | 220 | 2,500 |
| SZTM | 26 | 25.5 | 25.5 | 25.5 | 500 |
| TATM | 33 | 34.65 | 34 | 34.25 | 95,500 |
| TCLTC | 33.65 | 35.14 | 33.65 | 35.14 | 5,500 |
| TDIL | 9.5 | 9.5 | 9.3 | 9.46 | 6,000 |
| TELE | 5.35 | 5.35 | 5.07 | 5.09 | 3,417,000 |
| TGL | 21.14 | 21.25 | 20.3 | 20.42 | 231,000 |
| THALL | 131.25 | 130.5 | 125 | 126.81 | 76,500 |
| TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
| TPL | 7 | 7.18 | 6.21 | 6.66 | 100,000 |
| TREET | 58.71 | 58.6 | 57.55 | 58.06 | 168,500 |
| TREI | 1.97 | 2.44 | 1.98 | 2.14 | 425,000 |
| TRG | 9.51 | 9.9 | 9.5 | 9.53 | 10,907,500 |
| TRIBL | 2.3 | 2.12 | 2.12 | 2.12 | 1,000 |
| TRIPF | 191.36 | 194 | 192 | 193.99 | 12,900 |
| TRPOL | 1.89 | 2.05 | 1.96 | 1.96 | 26,500 |
| TRSM | 3.24 | 2.6 | 2.6 | 2.6 | 1,000 |
| TSMF | 3.59 | 4.24 | 3.56 | 3.98 | 60,500 |
| TSPL | 1.5 | 2.5 | 1.58 | 2.5 | 2,400,000 |
| UBDL | 24.8 | 26.04 | 26.04 | 26.04 | 500 |
| UBL | 99.31 | 102.75 | 96.62 | 99.75 | 4,425,500 |
| UBLTFC4 | 101.7019 | 0 | 0 | 101.7019 | 0 |
| UCAPM | 1.49 | 1.58 | 1.48 | 1.58 | 18,500 |
| UDPL | 15.2 | 15.2 | 15.2 | 15.2 | 500 |
| ULEVER | 15015 | 15020.1 | 15012 | 15020.07 | 2,740 |
| UNIC | 8.2 | 8.3 | 8.3 | 8.3 | 13,500 |
| UVIC | 4 | 4.08 | 4.08 | 4.08 | 1,000 |
| WAHN | 54.75 | 54.75 | 54.7 | 54.75 | 6,000 |
| WTCL | 4.79 | 4.89 | 4.6 | 4.61 | 2,131,000 |
| WTL | 2.85 | 2.9 | 2.73 | 2.75 | 2,885,000 |
| WYETH | 1500.33 | 1499.99 | 1467 | 1488.83 | 300 |
| YOUW | 3.45 | 3.6 | 3.45 | 3.52 | 46,500 |
| ZAHT | 14.5 | 15.5 | 15 | 15.01 | 13,500 |
| ZTL | 5.9 | 5.7 | 5.5 | 5.5 | 6,000 |
| Total Turnover | 418,701,090 |
KSE EOD Daily Share Price Data - 15/05/2013
No comments:
Post a Comment