| For: May 16, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 100 | 97.5 | 97.5 | 97.5 | 0 |
| ABL | 66.5 | 68.1 | 66.2 | 67.29 | 418,000 |
| ABOT | 284.92 | 297 | 281 | 290 | 25,300 |
| ACPL | 125 | 125.33 | 123.5 | 125.33 | 316,000 |
| ADAMS | 27.8 | 27 | 27 | 27 | 500 |
| ADMM | 38.3 | 38 | 38 | 38 | 1,500 |
| ADOS | 38.7 | 40.63 | 40.49 | 40.63 | 92,000 |
| AGIC | 18.25 | 18.1 | 18 | 18 | 226,000 |
| AGIL | 88 | 89.75 | 84.75 | 85.15 | 2,500 |
| AGL | 11 | 11.25 | 11 | 11 | 24,000 |
| AGTL | 204 | 203 | 201 | 202.9 | 2,800 |
| AHCL | 23.51 | 24 | 23.41 | 23.71 | 309,500 |
| AHCL-CMAY | 23.66 | 0 | 0 | 23.83 | 0 |
| AHI | 14.1 | 14.6 | 14.2 | 14.21 | 21,000 |
| AHL | 37.45 | 39.32 | 38.5 | 39.32 | 354,500 |
| AICL | 83.62 | 84.55 | 82 | 82.59 | 443,500 |
| AICL-CMAY | 84.15 | 0 | 0 | 83.02 | 0 |
| AKBL | 17.23 | 17.39 | 17 | 17.2 | 23,500 |
| AKBL-CMAY | 17.34 | 0 | 0 | 17.29 | 0 |
| AKDCL | 59 | 56.05 | 56.05 | 56.05 | 1,000 |
| AKZO | 61.99 | 63.1 | 62 | 62.13 | 42,700 |
| ALNRS | 48.73 | 49.9 | 49.9 | 49.9 | 500 |
| ALTN | 12 | 12 | 11.9 | 12 | 12,000 |
| AMTEX | 3 | 3.16 | 2.9 | 2.93 | 1,976,500 |
| ANL | 6.7 | 7.48 | 6.85 | 7.1 | 11,590,500 |
| APL | 513.77 | 515 | 510 | 510.25 | 17,000 |
| ARM | 41.4 | 41 | 41 | 41 | 1,000 |
| ASL | 9.55 | 9.7 | 9.26 | 9.29 | 11,500 |
| ASLPS | 8.65 | 8.25 | 8.05 | 8.25 | 1,000 |
| ATBA | 341.34 | 340 | 340 | 340 | 1,600 |
| ATFF | 11.05 | 11.55 | 11.21 | 11.4 | 333,000 |
| ATIL | 41.75 | 42.2 | 42 | 42.2 | 10,000 |
| ATLH | 225.04 | 226.5 | 225 | 225.04 | 10,000 |
| ATRL | 187.92 | 190.01 | 186.3 | 186.84 | 240,600 |
| ATRL-CMAY | 189.11 | 0 | 0 | 187.82 | 0 |
| BAFL | 16.87 | 16.98 | 16.72 | 16.85 | 1,118,000 |
| BAFL-CMAY | 16.98 | 0 | 0 | 16.94 | 0 |
| BAFS | 26.705 | 26.6833 | 26.6833 | 26.6833 | 0 |
| BAHL | 26.93 | 27 | 26.5 | 26.75 | 3,530,500 |
| BAHL-CMAY | 27.1 | 0 | 0 | 26.89 | 0 |
| BAPL | 14.5 | 14.51 | 14.51 | 14.51 | 6,500 |
| BATA | 1767.01 | 1855 | 1685 | 1740.5 | 500 |
| BCL | 34.5 | 34.4933 | 34.4933 | 34.4933 | 0 |
| BCML | 61.99 | 61 | 60 | 60 | 4,000 |
| BERG | 25.03 | 25.4 | 24.76 | 25.29 | 40,500 |
| BGL | 6.3 | 6.35 | 6.25 | 6.3 | 64,500 |
| BIFO | 98.5 | 98.99 | 98.99 | 98.99 | 500 |
| BILF | 7.42 | 7.9 | 6.42 | 6.42 | 236,000 |
| BIPL | 6.88 | 7.05 | 6.62 | 6.68 | 2,024,500 |
| BNWM | 61.16 | 64.21 | 60 | 64 | 18,500 |
| BOK | 7.39 | 7.3 | 7.02 | 7.25 | 25,500 |
| BOP | 11.8 | 11.79 | 10.91 | 11 | 15,547,000 |
| BPBL | 5.5 | 5 | 5 | 5 | 500 |
| BPL | 37.05 | 38.5 | 38.5 | 38.5 | 500 |
| BROT | 4.23 | 4.23 | 4 | 4.01 | 26,000 |
| BRR | 3.79 | 3.83 | 3.55 | 3.55 | 2,500 |
| BTL | 105.25 | 110.5 | 110.5 | 110.5 | 500 |
| BUXL | 12.85 | 13.25 | 12.1 | 12.1 | 10,000 |
| BWCL | 64.81 | 68.0326 | 68.0326 | 68.0326 | 0 |
| BYCO | 10.99 | 11.25 | 10.69 | 10.75 | 4,002,000 |
| CENI | 12.61 | 12.51 | 12.5 | 12.5 | 9,000 |
| CEPB | 26.17 | 26.59 | 25.75 | 26.37 | 657,000 |
| CEPBR | 5.5 | 5.88 | 5.5 | 5.69 | 146,000 |
| CFL | 26.52 | 26.75 | 26.75 | 26.75 | 2,000 |
| CHAS | 10.4 | 10.4 | 10.4 | 10.4 | 3,500 |
| CHBL | 3.22 | 3.56 | 3.25 | 3.27 | 399,000 |
| CHCC | 58.65 | 59.39 | 58.67 | 59.01 | 219,500 |
| CJPL | 1.7 | 2.69 | 1.71 | 2.16 | 331,000 |
| CLCPS | 1.15 | 1.2 | 1.03 | 1.1 | 199,500 |
| CLOV | 72.83 | 73 | 71 | 71.01 | 5,000 |
| CML | 4.8 | 5.17 | 4.81 | 5.05 | 1,885,000 |
| COTT | 3 | 3 | 2.7 | 2.88 | 18,500 |
| CPAL | 7.11 | 7 | 6.77 | 6.77 | 1,000 |
| CPL | 296.83 | 308.7 | 290.5 | 300.86 | 46,800 |
| CPPL | 38.47 | 40.2 | 38.7 | 39.3 | 199,500 |
| CRTM | 16.25 | 15.75 | 15.6 | 15.6 | 6,000 |
| CSAP | 39.6 | 41.43 | 39.7 | 40.77 | 757,500 |
| CSIL | 6.99 | 7.49 | 5.99 | 5.99 | 3,500 |
| CSM | 1.96 | 2.25 | 1.9 | 2.2 | 160,000 |
| CSUML | 6 | 6.35 | 6 | 6.28 | 142,000 |
| CWSM | 6.7 | 7 | 6.71 | 7 | 6,500 |
| CYAN | 55 | 55.8 | 54 | 54 | 16,500 |
| DAAG | 8.5 | 9.11 | 7.5 | 9.11 | 1,500 |
| DAWH | 61.4 | 62.24 | 59.9 | 60.11 | 1,081,000 |
| DBCI | 2.4 | 2.65 | 2.31 | 2.6 | 351,000 |
| DCH | 2.7 | 2.89 | 2.65 | 2.7 | 408,000 |
| DCL | 5.31 | 5.69 | 5.32 | 5.49 | 6,531,000 |
| DCM | 3 | 3.25 | 3 | 3 | 19,000 |
| DEL | 2.29 | 2.25 | 2.17 | 2.2 | 18,000 |
| DFML | 3.87 | 4.04 | 3.6 | 3.63 | 1,744,000 |
| DFSM | 3.33 | 3.53 | 3.32 | 3.38 | 502,500 |
| DGKC | 74.44 | 75.1 | 73.61 | 73.87 | 1,970,000 |
| DINT | 51 | 51 | 51 | 51 | 2,500 |
| DKTM | 6 | 6.5 | 5.51 | 5.51 | 30,000 |
| DLL | 70.68 | 74.21 | 72 | 74.21 | 34,000 |
| DOL | 5.1 | 5.27 | 5.1 | 5.12 | 199,500 |
| DSFL | 2.7 | 2.78 | 2.55 | 2.64 | 2,379,000 |
| DSIL | 5.02 | 5.33 | 5 | 5.2 | 1,573,000 |
| DSL | 5.2 | 5.5 | 5 | 5.2 | 30,500 |
| DSML | 8.8 | 8.75 | 8.75 | 8.75 | 500 |
| DWAE | 3.64 | 3.5 | 3.5 | 3.5 | 3,500 |
| DWSM | 3.7 | 4 | 3.7 | 3.8 | 151,000 |
| DYNO | 37.12 | 37.9 | 37.05 | 37.5 | 8,000 |
| ECOP | 4.46 | 4.85 | 4.4 | 4.83 | 27,000 |
| EFLTFC3 | 99.1491 | 0 | 0 | 99.1491 | 0 |
| EFOODS | 143.73 | 144.28 | 142.3 | 142.78 | 1,243,000 |
| EFUG | 85.25 | 85.55 | 85 | 85.36 | 7,000 |
| EFUL | 77 | 77 | 75.31 | 77 | 2,500 |
| ELCM | 28.35 | 28 | 28 | 28 | 0 |
| ELSM | 58.98 | 58 | 58 | 58 | 2,000 |
| EMCO | 3 | 3.58 | 3.1 | 3.36 | 74,000 |
| ENGRO | 141.63 | 143.4 | 139.9 | 140.49 | 6,255,800 |
| ENGRO-CMAY | 142.53 | 0 | 0 | 141.22 | 0 |
| ENGROTFC | 101.0968 | 0 | 0 | 101.0968 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 11.46 | 11.8 | 11.5 | 11.53 | 1,139,500 |
| ESBL | 3.29 | 3.4 | 3.4 | 3.4 | 500 |
| EWLA | 4.35 | 4.7 | 4.7 | 4.7 | 3,000 |
| EXIDE | 447 | 437.01 | 435 | 437 | 400 |
| FABL | 8.76 | 9 | 8.8 | 8.91 | 443,000 |
| FANM | 4.53 | 4.5 | 4.5 | 4.5 | 500 |
| FASM | 100 | 100.05 | 99 | 100 | 2,500 |
| FATIMA | 23.51 | 23.84 | 23.39 | 23.56 | 856,000 |
| FCCL | 10.53 | 10.6 | 10.4 | 10.47 | 9,649,500 |
| FCCL-CMAY | 10.6 | 0 | 0 | 10.52 | 0 |
| FCSC | 3.88 | 4.06 | 3.75 | 3.97 | 115,500 |
| FDIBL | 1.65 | 1.95 | 1.75 | 1.76 | 180,500 |
| FECM | 3.46 | 3.55 | 3.55 | 3.55 | 500 |
| FECTC | 38.81 | 39 | 38.01 | 38.19 | 102,500 |
| FEM | 4.17 | 4.38 | 4.25 | 4.38 | 12,500 |
| FFBL | 38.57 | 38.68 | 38 | 38.18 | 1,009,000 |
| FFBL-CMAY | 38.81 | 0 | 0 | 38.38 | 0 |
| FFC | 113.98 | 114.95 | 113.79 | 113.96 | 5,171,800 |
| FFC-CMAY | 114.7 | 0 | 0 | 114.55 | 0 |
| FFLM | 3.25 | 3.25 | 3.2 | 3.2 | 12,000 |
| FHBM | 9.99 | 10 | 9.85 | 9.88 | 2,500 |
| FIBLM | 1.4 | 1.76 | 1.4 | 1.76 | 30,000 |
| FLYNG | 3.53 | 3.6 | 3.45 | 3.54 | 489,000 |
| FNBM | 5.51 | 5.56 | 5.56 | 5.56 | 1,000 |
| FNEL | 2.38 | 2.45 | 2.32 | 2.38 | 48,000 |
| FPJM | 2.23 | 2.74 | 2.3 | 2.3 | 92,000 |
| FRCL | 5.02 | 5.5 | 5.45 | 5.5 | 14,000 |
| FTSM | 1.5 | 1.64 | 1.55 | 1.64 | 19,000 |
| FUDLM | 10.44 | 10.63 | 10.05 | 10.35 | 13,500 |
| GADT | 115.25 | 115 | 115 | 115 | 1,000 |
| GAIL | 5 | 5.4 | 4.9 | 5 | 43,000 |
| GAMON | 4.94 | 5.4 | 4.6 | 5.14 | 74,500 |
| GASF | 7.55 | 7.75 | 7.4 | 7.49 | 80,500 |
| GATM | 23.31 | 23 | 22.75 | 22.75 | 7,000 |
| GGL | 27.29 | 27.5 | 26.85 | 27.12 | 14,500 |
| GHGL | 66.7 | 70.03 | 65.05 | 68.76 | 131,000 |
| GHNI | 21.47 | 22.54 | 21.59 | 22.54 | 132,000 |
| GHNL | 7.95 | 8.48 | 8 | 8.37 | 317,500 |
| GLAXO | 74.81 | 76.9 | 74.7 | 76.08 | 128,000 |
| GLPL | 324.75 | 340 | 339 | 340 | 2,500 |
| GRAYS | 41.7 | 42.75 | 41.25 | 41.25 | 2,500 |
| GSPM | 3.77 | 4.18 | 3.95 | 4.11 | 46,000 |
| GTYR | 40.79 | 42.25 | 40.6 | 40.9 | 143,000 |
| GUSM | 3.6 | 3.85 | 3.5 | 3.82 | 42,000 |
| GUTM | 7.25 | 8.25 | 8.25 | 8.25 | 2,500 |
| GVGL | 20.1 | 19.5 | 19.5 | 19.5 | 2,000 |
| GVGLR | 9.02 | 9.3 | 8.9 | 9 | 39,500 |
| HABSM | 24 | 24.25 | 23.8 | 23.8 | 14,500 |
| HADC | 2.32 | 3.32 | 2.35 | 3.32 | 1,516,000 |
| HAFT | 25.52 | 26.79 | 26.79 | 26.79 | 500 |
| HBL | 101.55 | 103.5 | 101.04 | 101.81 | 458,200 |
| HCAR | 41.16 | 41.35 | 40.5 | 40.69 | 100,500 |
| HICL | 12.55 | 12.96 | 12.57 | 12.57 | 27,500 |
| HINO | 111.4 | 110.5 | 105.83 | 106.18 | 12,500 |
| HINOON | 59.5 | 60.5 | 60.05 | 60.36 | 5,000 |
| HIRAT | 17.5 | 18.4 | 17 | 17.56 | 3,500 |
| HMB | 16.39 | 16.72 | 16.48 | 16.58 | 15,000 |
| HMIM | 2.8 | 3.05 | 3 | 3 | 2,000 |
| HSPI | 20 | 21 | 20 | 21 | 57,000 |
| HUBC | 58.75 | 58.75 | 57.92 | 58.08 | 2,082,000 |
| HUBC-CMAY | 59.12 | 0 | 0 | 58.38 | 0 |
| HUMNL | 27.98 | 28.85 | 27.5 | 28.5 | 184,500 |
| HUSI | 4.22 | 4.1 | 4.1 | 4.1 | 1,000 |
| HWQS | 12.87 | 13.87 | 13.87 | 13.87 | 2,500 |
| IBFL | 55.13 | 56 | 54.5 | 54.54 | 29,000 |
| IBLHL | 31 | 31 | 30.3 | 30.84 | 7,500 |
| ICCT | 3.74 | 4.15 | 3.7 | 3.7 | 79,500 |
| ICI | 160.48 | 167.3 | 160.49 | 163.2 | 97,900 |
| ICIBL | 1.63 | 1.9 | 1.57 | 1.78 | 3,212,500 |
| ICL | 40.25 | 40.025 | 40.025 | 40.025 | 0 |
| IDEN | 4.7 | 5.7 | 5.2 | 5.67 | 186,500 |
| IDRT | 10 | 9.75 | 9.75 | 9.75 | 1,000 |
| IDYM | 495 | 497 | 486.11 | 497 | 300 |
| IFSL | 11.9 | 12 | 11.63 | 11.63 | 3,500 |
| IGIBL | 2.08 | 2.14 | 2.02 | 2.08 | 269,000 |
| IGIIL | 139.99 | 139.99 | 137 | 139.99 | 10,500 |
| ILTM | 635 | 606 | 605 | 606 | 200 |
| INDU | 325 | 330.05 | 318.1 | 318.1 | 4,400 |
| INIL | 38.88 | 39.19 | 38.26 | 38.53 | 44,500 |
| INKL | 6 | 6.19 | 5.56 | 5.59 | 19,000 |
| ISL | 15.8 | 16.45 | 15.51 | 15.94 | 492,500 |
| JATM | 4.51 | 5 | 5 | 5 | 1,000 |
| JKSM | 24.25 | 24.24 | 24 | 24.24 | 16,000 |
| JOPP | 11.12 | 11.75 | 11.75 | 11.12 | 1,000 |
| JPGL | 3.02 | 3.97 | 3.31 | 3.48 | 35,644,500 |
| JSBL | 4.54 | 4.7 | 4.51 | 4.53 | 446,000 |
| JSCL | 12.1 | 12.44 | 12.06 | 12.16 | 5,121,500 |
| JSGCL | 31.95 | 32 | 31.99 | 32 | 2,000 |
| JSGF | 10.85 | 10.81 | 10.6 | 10.7 | 52,000 |
| JSIL | 6.78 | 6.99 | 6.7 | 6.79 | 545,000 |
| JSVFL | 10.99 | 11.2 | 11 | 11.15 | 76,000 |
| JUBS | 5.75 | 6 | 5.75 | 6 | 10,500 |
| JVDCPS | 12.5 | 11.5 | 11.5 | 11.5 | 1,500 |
| KAPCO | 60.12 | 60.4 | 59.76 | 60 | 202,500 |
| KAPCO-CMAY | 60.5 | 0 | 0 | 60.31 | 0 |
| KASBB | 2 | 2.17 | 1.95 | 2 | 1,484,500 |
| KASBSL | 5.51 | 6.4 | 5.55 | 5.84 | 1,386,500 |
| KCL | 12.35 | 11.6 | 11.4 | 11.4 | 3,000 |
| KESC | 6.26 | 6.52 | 6.05 | 6.09 | 11,541,500 |
| KHYT | 18 | 19 | 19 | 19 | 0 |
| KML | 15.85 | 16.29 | 16.29 | 16.29 | 500 |
| KOHC | 77.22 | 78.5 | 77.25 | 78.31 | 289,000 |
| KOHE | 31.4 | 31.43 | 30.36 | 31.1 | 6,000 |
| KOHP | 4.57 | 5.45 | 4.81 | 4.9 | 2,105,500 |
| KOHTM | 11.75 | 11.55 | 11.51 | 11.53 | 1,000 |
| KOIL | 3.41 | 3.45 | 3.2 | 3.22 | 388,500 |
| KSBP | 72 | 73.75 | 71.2 | 73.75 | 14,000 |
| KTML | 16.93 | 17 | 16.1 | 16.35 | 127,000 |
| LATM | 6 | 5.6 | 5.6 | 5.6 | 500 |
| LEUL | 5.02 | 4.7 | 4.35 | 4.7 | 1,500 |
| LINDE | 168.26 | 175 | 172.98 | 175 | 8,000 |
| LMSM | 4.2 | 3.7 | 3.61 | 3.61 | 4,000 |
| LOTCHEM | 7.77 | 7.95 | 7.7 | 7.81 | 4,895,500 |
| LPCL | 6.32 | 6.45 | 6.3 | 6.33 | 2,460,500 |
| LUCK | 178.74 | 179.2 | 178 | 178.68 | 255,100 |
| LUCK-CMAY | 179.87 | 0 | 0 | 179.61 | 0 |
| MACFL | 25.67 | 25.88 | 25.3 | 25.36 | 22,500 |
| MARI | 117.45 | 120.5 | 118 | 118.69 | 175,000 |
| MBF | 12.4 | 12.32 | 12.31 | 12.32 | 1,000 |
| MCB | 288.51 | 299.49 | 274.09 | 275.73 | 1,202,700 |
| MCB-CMAY | 290.34 | 0 | 0 | 277.17 | 0 |
| MDTL | 4.7 | 5.45 | 5 | 5.03 | 5,500 |
| MEBL | 26.25 | 26.74 | 26.15 | 26.5 | 152,000 |
| MERIT | 20 | 20 | 20 | 20 | 1,000 |
| MFFL | 375 | 384 | 375 | 384 | 400 |
| MFTM | 3.24 | 3.35 | 3.01 | 3.01 | 3,500 |
| MIRKS | 40 | 40.4 | 40.4 | 40.4 | 1,500 |
| MLCF | 19.07 | 19.49 | 19.1 | 19.35 | 8,669,000 |
| MODAM | 1.75 | 1.84 | 1.6 | 1.73 | 30,500 |
| MRNS | 59.9 | 60.9 | 58.03 | 58.03 | 3,000 |
| MTIL | 3.31 | 3.4 | 3.1 | 3.1 | 51,000 |
| MTL | 500 | 500 | 495.7 | 500 | 7,200 |
| MUCL | 45.25 | 47.51 | 47.51 | 47.51 | 500 |
| MUREB | 351 | 353 | 335.2 | 351.6 | 900 |
| MWMP | 2.61 | 3.4 | 2.74 | 3.13 | 69,500 |
| MZSM | 3.89 | 4.1 | 3.9 | 3.9 | 29,000 |
| NATF | 380 | 378.75 | 370 | 370.89 | 5,300 |
| NBF | 5.7 | 5.5 | 5.25 | 5.5 | 19,500 |
| NBP | 42.3 | 43.22 | 42.15 | 42.42 | 5,422,000 |
| NCL | 49 | 49.45 | 48.5 | 48.65 | 2,081,000 |
| NCPL | 29.42 | 29.99 | 29.25 | 29.31 | 3,271,000 |
| NESTLE | 6900 | 6700 | 6600 | 6650 | 60 |
| NETSOL | 25.56 | 26.74 | 25.7 | 26.3 | 930,500 |
| NEXT | 4.67 | 5.5 | 4.76 | 4.9 | 215,500 |
| NIB | 2.44 | 2.67 | 2.45 | 2.51 | 11,811,000 |
| NICL | 4.12 | 4.19 | 4.02 | 4.12 | 531,500 |
| NML | 90.81 | 91.45 | 90.4 | 90.76 | 3,980,000 |
| NONS | 25.89 | 26 | 26 | 26 | 10,000 |
| NPL | 28.89 | 29.25 | 28 | 28.27 | 1,187,000 |
| NRL | 221.96 | 222.3 | 220.6 | 220.6 | 25,100 |
| OGDC | 211.71 | 213.1 | 210 | 210.23 | 584,000 |
| OLPL | 18.25 | 18.44 | 17.85 | 18.44 | 35,000 |
| OLSM | 3.76 | 4.24 | 2.77 | 4.08 | 52,000 |
| OTSU | 41.08 | 43.13 | 42.89 | 43.13 | 140,500 |
| PACE | 3.56 | 3.8 | 3.51 | 3.69 | 4,591,500 |
| PAEL | 12.42 | 12.69 | 12.05 | 12.11 | 983,500 |
| PAKD | 79.75 | 79 | 79 | 79 | 500 |
| PAKMI | 1.5 | 1.64 | 1.64 | 1.64 | 3,000 |
| PAKRI | 21.25 | 21.2 | 21.01 | 21.06 | 123,000 |
| PAKT | 130 | 128 | 128 | 128 | 500 |
| PASL | 2.9 | 3.33 | 2.9 | 3.25 | 4,614,000 |
| PASM | 4.76 | 5.1 | 4.8 | 5.09 | 36,000 |
| PCAL | 58 | 57 | 55.1 | 55.15 | 9,000 |
| PECO | 42.95 | 42.95 | 42 | 42.95 | 2,000 |
| PEF | 10.75 | 10.85 | 10.75 | 10.85 | 169,500 |
| PGF | 19.43 | 19.5 | 19.3 | 19.32 | 98,500 |
| PIAA | 6.12 | 6.82 | 6.15 | 6.75 | 14,223,500 |
| PICT | 196 | 193.25 | 190 | 193.05 | 4,000 |
| PIF | 8.9 | 8.96 | 8.85 | 8.94 | 57,500 |
| PINL | 7.9 | 7.98 | 7.5 | 7.98 | 11,500 |
| PIOC | 26.47 | 26.99 | 26.1 | 26.15 | 481,500 |
| PKGI | 12 | 12.5 | 12.1 | 12.5 | 3,500 |
| PKGP | 20.14 | 20.87 | 20.25 | 20.41 | 8,152,000 |
| PKGS | 230 | 231 | 228 | 229.22 | 10,000 |
| PMI | 1.75 | 1.82 | 1.75 | 1.75 | 62,000 |
| PMPK | 256.01 | 253.1 | 243.21 | 248 | 4,600 |
| PMRS | 61.15 | 62 | 60.1 | 60.1 | 1,500 |
| PMTFC6 | 99.9225 | 0 | 0 | 99.9225 | 0 |
| PNGRS | 2.9 | 3.19 | 2.9 | 2.9 | 17,500 |
| PNSC | 46.66 | 46.1 | 45.55 | 45.66 | 25,000 |
| POL | 495.95 | 499.99 | 491 | 494.12 | 359,300 |
| POWER | 8.66 | 8.51 | 8.2 | 8.5 | 184,000 |
| PPL | 202.47 | 204.4 | 200.8 | 202.29 | 1,577,100 |
| PPP | 45.3 | 45.2 | 44.8 | 45.07 | 5,500 |
| PRET | 156.45 | 159.99 | 151.01 | 157.5 | 5,000 |
| PRL | 81.09 | 82 | 80.2 | 80.57 | 72,500 |
| PSEL | 252 | 263.9 | 263.5 | 263.9 | 600 |
| PSMC | 148.16 | 151.9 | 146.6 | 150.58 | 19,000 |
| PSO | 240.2 | 242.75 | 232.8 | 234.58 | 4,599,800 |
| PSYL | 18.49 | 18.49 | 18 | 18.49 | 5,000 |
| PTC | 19.41 | 19.79 | 19.3 | 19.42 | 3,685,500 |
| QUET | 38.1 | 40 | 39.99 | 40 | 8,000 |
| QUICE | 9.11 | 9.49 | 9.2 | 9.28 | 1,114,500 |
| RAVT | 2.72 | 3.4 | 2.75 | 3.14 | 555,000 |
| REDCO | 3.68 | 3.66 | 3.5 | 3.5 | 6,000 |
| REWM | 27.5 | 27.51 | 27.51 | 27.51 | 2,500 |
| RICL | 7.26 | 7.35 | 7.2 | 7.2 | 1,000 |
| RUPL | 20.19 | 21.19 | 21.19 | 21.19 | 500 |
| SAIF | 23.24 | 23.6 | 23.1 | 23.4 | 53,500 |
| SALT | 161 | 169 | 161 | 169 | 3,000 |
| SAPL | 489.99 | 474 | 473.01 | 474 | 400 |
| SARC | 6.69 | 6.05 | 6 | 6.03 | 1,500 |
| SAZEW | 20.86 | 20.56 | 20 | 20.23 | 8,500 |
| SBL | 2.51 | 2.64 | 2.51 | 2.51 | 270,000 |
| SCBPL | 17.14 | 17 | 16.31 | 16.54 | 11,000 |
| SCLL | 6 | 6 | 6 | 6 | 1,000 |
| SCM | 13.55 | 13.81 | 13.8 | 13.8 | 7,000 |
| SEARL | 73.5 | 75 | 72.1 | 73.5 | 45,500 |
| SEL | 32.75 | 32.65 | 32 | 32.2 | 20,000 |
| SEPCO | 2.57 | 3.57 | 3.1 | 3.18 | 34,174,500 |
| SEPL | 63 | 63.89 | 63.85 | 63.89 | 1,500 |
| SGML | 24.8 | 25.95 | 24.15 | 25.9 | 86,500 |
| SGPL | 3.8 | 4.64 | 3.95 | 3.99 | 884,000 |
| SHDT | 49 | 47 | 47 | 47 | 0 |
| SHEL | 150.38 | 151.3 | 147 | 149.81 | 115,900 |
| SHEZ | 628.26 | 605 | 596.85 | 600.28 | 700 |
| SHFA | 50 | 47.5 | 47.5 | 47.5 | 1,000 |
| SIBL | 3.05 | 3.44 | 3.24 | 3.25 | 12,000 |
| SIEM | 661.67 | 655 | 645 | 648.71 | 1,000 |
| SILK | 2.12 | 2.18 | 2.1 | 2.15 | 930,500 |
| SITC | 189 | 191 | 188 | 188.12 | 3,300 |
| SJTM | 9 | 8 | 8 | 9 | 500 |
| SKFL | 10.4 | 10.78 | 10.55 | 10.61 | 14,000 |
| SKRS | 3.55 | 3.85 | 3.46 | 3.46 | 1,500 |
| SLCL | 4.74 | 5.74 | 3.74 | 3.75 | 45,000 |
| SLYT | 30.1 | 29.05 | 28.6 | 28.6 | 46,000 |
| SMBL | 2.51 | 2.73 | 2.56 | 2.62 | 691,500 |
| SMBLPSR | 0.02 | 0.02 | 0.01 | 0.01 | 1,584,500 |
| SMCPL | 8.76 | 8.8 | 8.5 | 8.7 | 76,500 |
| SMTM | 8.23 | 9.23 | 7.85 | 8.03 | 461,000 |
| SNAI | 55.9 | 54 | 53.2 | 53.2 | 2,000 |
| SNBL | 7.7 | 7.73 | 7.6 | 7.62 | 142,500 |
| SNGP | 18.84 | 19.45 | 18.8 | 18.93 | 2,823,000 |
| SPL | 13.2 | 13.6 | 13.1 | 13.15 | 994,000 |
| SPLC | 2.66 | 2.99 | 2.7 | 2.7 | 40,500 |
| SRVI | 263.01 | 262.01 | 249.86 | 249.86 | 9,000 |
| SSGC | 17.11 | 17.26 | 16.9 | 17.15 | 984,000 |
| SSML | 8.62 | 9 | 8.6 | 8.75 | 180,000 |
| STCL | 8.75 | 9.4 | 9 | 9.33 | 3,500 |
| STPL | 7.8 | 7.8 | 7.51 | 7.8 | 19,500 |
| SUTM | 220 | 228.99 | 225 | 225 | 1,500 |
| TATM | 34.25 | 35 | 34.5 | 34.5 | 18,500 |
| TCLTC | 35.14 | 34.99 | 34.99 | 34.99 | 3,000 |
| TDIL | 9.46 | 9.3 | 9 | 9.3 | 4,500 |
| TELE | 5.09 | 5.2 | 4.95 | 5.01 | 2,100,500 |
| TGL | 20.42 | 21.44 | 20.2 | 20.52 | 404,000 |
| THALL | 126.81 | 128.05 | 127 | 127.67 | 8,500 |
| THAS | 4.48 | 5.48 | 5.48 | 5.48 | 500 |
| TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
| TPL | 6.66 | 7.2 | 6.7 | 7.18 | 117,500 |
| TREET | 58.06 | 59.8 | 58 | 58.63 | 91,500 |
| TREI | 2.14 | 2.7 | 2.1 | 2.41 | 611,500 |
| TRG | 9.53 | 9.88 | 9.43 | 9.55 | 7,868,000 |
| TRIBL | 2.12 | 2.29 | 2.1 | 2.29 | 15,000 |
| TRIPF | 193.99 | 193 | 191.5 | 191.5 | 8,100 |
| TRPOL | 1.96 | 2.2 | 2 | 2.15 | 17,500 |
| TSMF | 3.98 | 3.98 | 3.38 | 3.41 | 51,500 |
| TSPL | 2.5 | 3.5 | 2.7 | 3.04 | 2,359,000 |
| UBDL | 26.04 | 27.34 | 27.34 | 27.34 | 500 |
| UBL | 99.75 | 104.73 | 100 | 104.73 | 3,017,500 |
| UBLTFC4 | 101.7019 | 0 | 0 | 101.7019 | 0 |
| UCAPM | 1.58 | 1.69 | 1.5 | 1.5 | 58,500 |
| UDPL | 15.2 | 15.43 | 14.66 | 15.41 | 5,000 |
| ULEVER | 15000 | 15001 | 15000 | 15000 | 37,600 |
| UNIC | 8.3 | 8.41 | 8.05 | 8.4 | 10,000 |
| UVIC | 4.08 | 3.65 | 3.65 | 3.65 | 500 |
| WTCL | 4.61 | 4.72 | 4.51 | 4.63 | 998,500 |
| WTL | 2.75 | 2.87 | 2.7 | 2.84 | 4,982,500 |
| WYETH | 1488.83 | 1499 | 1440 | 1469.5 | 100 |
| YOUW | 3.52 | 3.65 | 3.46 | 3.5 | 39,000 |
| ZAHT | 15.01 | 15.1 | 15 | 15 | 4,000 |
| ZTL | 5.5 | 5.5 | 5.5 | 5.5 | 500 |
KSE EOD Daily Share Price Data - 16/05/2013
No comments:
Post a Comment