| For: May 17, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| ABL | 67.29 | 69.1 | 66.7 | 68.66 | 422,500 |
| ABOT | 290 | 300.9 | 295 | 297.19 | 102,100 |
| ACPL | 125.33 | 126.48 | 125 | 125.11 | 19,500 |
| ADOS | 40.63 | 42.66 | 41.5 | 42.66 | 139,500 |
| AGIC | 18 | 18 | 18 | 18 | 133,500 |
| AGIL | 85.15 | 87 | 87 | 87 | 500 |
| AGL | 11 | 11 | 10.9 | 11 | 34,000 |
| AGTL | 202.9 | 203.49 | 203.39 | 203.41 | 700 |
| AHCL | 23.71 | 24.09 | 23.75 | 23.97 | 770,000 |
| AHCL-CMAY | 23.83 | 0 | 0 | 24.09 | 0 |
| AHI | 14.21 | 15.21 | 14.5 | 15.21 | 72,500 |
| AHL | 39.32 | 40.74 | 38.99 | 39.05 | 354,500 |
| AHTM | 17.5 | 18.5 | 18.5 | 18.5 | 1,500 |
| AICL | 82.59 | 84.84 | 82.4 | 83.76 | 813,000 |
| AICL-CMAY | 83.02 | 0 | 0 | 84.17 | 0 |
| AKBL | 17.2 | 17.44 | 16.55 | 16.84 | 350,000 |
| AKBL-CMAY | 17.29 | 0 | 0 | 16.92 | 0 |
| AKDCL | 56.05 | 55 | 53.51 | 53.51 | 2,500 |
| AKGL | 12 | 12 | 12 | 12 | 1,000 |
| AKZO | 62.13 | 63.88 | 61.7 | 63.07 | 79,100 |
| ALNRS | 49.9 | 50 | 50 | 50 | 500 |
| ALTN | 12 | 12 | 11.5 | 11.55 | 36,000 |
| AMTEX | 2.93 | 3.05 | 2.9 | 2.94 | 736,000 |
| ANL | 7.1 | 7.37 | 7.07 | 7.11 | 3,460,500 |
| APL | 510.25 | 514.5 | 510 | 510.46 | 119,300 |
| ASL | 9.29 | 9.22 | 9.21 | 9.21 | 4,000 |
| ATBA | 340 | 343.34 | 342 | 343.34 | 1,200 |
| ATFF | 11.4 | 11.62 | 11.4 | 11.4 | 116,500 |
| ATIL | 42.2 | 42.99 | 41.65 | 42.73 | 9,000 |
| ATLH | 225.04 | 236.29 | 226 | 236.29 | 22,100 |
| ATRL | 186.84 | 188.34 | 186 | 186.32 | 201,300 |
| ATRL-CMAY | 187.82 | 0 | 0 | 187.23 | 0 |
| BAFL | 16.85 | 17.1 | 16.7 | 16.97 | 1,302,500 |
| BAFL-CMAY | 16.94 | 0 | 0 | 17.05 | 0 |
| BAHL | 26.75 | 27 | 26.5 | 26.91 | 5,864,500 |
| BAHL-CMAY | 26.89 | 0 | 0 | 27.04 | 0 |
| BAPL | 14.51 | 14.6 | 14.6 | 14.6 | 500 |
| BATA | 1740.5 | 1825 | 1700 | 1825 | 200 |
| BCL | 34.4933 | 36.21 | 34.48 | 36.21 | 2,000 |
| BCML | 60 | 60.99 | 57.5 | 59.91 | 4,500 |
| BERG | 25.29 | 25.98 | 25.15 | 25.69 | 85,500 |
| BGL | 6.3 | 6.85 | 6.35 | 6.5 | 56,000 |
| BILF | 6.42 | 6.48 | 5.42 | 5.74 | 150,500 |
| BIPL | 6.68 | 6.9 | 6.6 | 6.65 | 2,874,500 |
| BNWM | 64 | 67.2 | 62.1 | 66.03 | 16,500 |
| BOK | 7.25 | 7.5 | 7.16 | 7.45 | 34,500 |
| BOP | 11 | 11.5 | 10.95 | 11.19 | 6,718,500 |
| BOPR | 1.5 | 1.96 | 1.02 | 1.75 | 48,871,000 |
| BPBL | 5 | 5.1 | 5.1 | 5.1 | 1,000 |
| BPL | 38.5 | 39 | 38 | 38.5 | 4,000 |
| BROT | 4.01 | 4.1 | 3.94 | 4.02 | 22,000 |
| BRR | 3.55 | 3.89 | 3.79 | 3.8 | 23,000 |
| BUXL | 12.1 | 13.1 | 12.2 | 13.1 | 4,000 |
| BWCL | 68.0326 | 71.43 | 71.43 | 71.43 | 0 |
| BWHL | 31 | 32 | 32 | 32 | 500 |
| BYCO | 10.75 | 10.94 | 10.7 | 10.75 | 2,132,500 |
| CENI | 12.5 | 13.25 | 12.95 | 13 | 29,000 |
| CEPB | 26.37 | 27.5 | 26.26 | 27.31 | 885,000 |
| CEPBR | 5.69 | 6.69 | 5 | 6.61 | 208,000 |
| CFL | 26.75 | 25.91 | 25.91 | 25.91 | 2,000 |
| CHBL | 3.27 | 3.4 | 3.2 | 3.29 | 150,000 |
| CHCC | 59.01 | 60.89 | 59.82 | 59.92 | 356,000 |
| CJPL | 2.16 | 2.39 | 2.1 | 2.39 | 27,000 |
| CLCPS | 1.1 | 1.15 | 1.05 | 1.13 | 65,500 |
| CML | 5.05 | 5.31 | 5.1 | 5.15 | 975,500 |
| COLG | 2000 | 1900 | 1900 | 1900 | 250 |
| COTT | 2.88 | 3.19 | 3.19 | 2.88 | 1,000 |
| CPAL | 6.77 | 6.8 | 6.8 | 6.8 | 1,000 |
| CPL | 300.86 | 309 | 300 | 305.37 | 30,800 |
| CPPL | 39.3 | 40.5 | 38.5 | 39.96 | 157,000 |
| CSAP | 40.77 | 41.5 | 39.91 | 40.09 | 287,000 |
| CSIL | 5.99 | 6.9 | 5.5 | 5.5 | 4,500 |
| CSM | 2.2 | 2.19 | 1.95 | 2.11 | 49,000 |
| CSUML | 6.28 | 6.6 | 6.3 | 6.3 | 246,500 |
| CWSM | 7 | 7.25 | 7.25 | 7.25 | 5,000 |
| CYAN | 54 | 54.25 | 53.6 | 53.71 | 22,000 |
| DAAG | 9.11 | 9.5 | 8.11 | 9.5 | 1,000 |
| DADX | 33.51 | 33.99 | 32 | 32.11 | 4,500 |
| DAWH | 60.11 | 60.93 | 60 | 60.27 | 661,000 |
| DBCI | 2.6 | 3.6 | 2.62 | 3.6 | 3,316,000 |
| DCH | 2.7 | 3 | 2.62 | 2.87 | 1,161,000 |
| DCL | 5.49 | 6.28 | 5.6 | 6.06 | 18,678,000 |
| DCM | 3 | 3.05 | 3 | 3 | 2,500 |
| DEL | 2.2 | 2.4 | 2.2 | 2.34 | 62,500 |
| DFML | 3.63 | 3.85 | 3.55 | 3.7 | 1,070,500 |
| DFSM | 3.38 | 3.6 | 3.4 | 3.47 | 537,500 |
| DGKC | 73.87 | 76.47 | 74.2 | 75.47 | 9,152,000 |
| DIIL | 20 | 21 | 21 | 21 | 500 |
| DINT | 51 | 53.55 | 49 | 53.19 | 14,000 |
| DKTM | 5.51 | 6.25 | 5.5 | 6.25 | 24,000 |
| DLL | 74.21 | 77.92 | 70.5 | 71.58 | 86,000 |
| DNCC | 5 | 5.7 | 4.99 | 5.18 | 91,000 |
| DOL | 5.12 | 5.49 | 5.15 | 5.29 | 997,000 |
| DSFL | 2.64 | 2.75 | 2.52 | 2.66 | 1,422,000 |
| DSIL | 5.2 | 5.6 | 5.15 | 5.33 | 2,654,000 |
| DSL | 5.2 | 5.55 | 5.25 | 5.29 | 275,500 |
| DWSM | 3.8 | 3.99 | 3.62 | 3.95 | 270,000 |
| DYNO | 37.5 | 38 | 37.12 | 38 | 4,500 |
| ECOP | 4.83 | 5.19 | 4.85 | 5.15 | 17,500 |
| EFLTFC3 | 99.1491 | 0 | 0 | 99.1491 | 0 |
| EFOODS | 142.78 | 143.58 | 142.2 | 142.54 | 640,000 |
| EFUL | 77 | 76.1 | 75.45 | 76.1 | 1,000 |
| ELSM | 58 | 60.9 | 60.75 | 60.9 | 2,000 |
| EMCO | 3.36 | 3.8 | 3.26 | 3.31 | 110,000 |
| ENGRO | 140.49 | 142.22 | 140.3 | 141.04 | 5,935,600 |
| ENGRO-CMAY | 141.22 | 0 | 0 | 141.73 | 0 |
| ENGROTFC | 101.0968 | 0 | 0 | 101.0968 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 11.53 | 12.2 | 11.64 | 11.87 | 5,251,000 |
| ESBL | 3.4 | 3.5 | 2.68 | 3.45 | 4,500 |
| EWLA | 4.7 | 5 | 4.5 | 5 | 7,500 |
| EXIDE | 437 | 449 | 448.5 | 449 | 300 |
| FABL | 8.91 | 9.44 | 9 | 9.26 | 918,000 |
| FANM | 4.5 | 4.5 | 4.5 | 4.5 | 1,000 |
| FATIMA | 23.56 | 23.74 | 23.47 | 23.5 | 322,500 |
| FCCL | 10.47 | 10.95 | 10.49 | 10.73 | 31,319,000 |
| FCCL-CMAY | 10.52 | 0 | 0 | 10.78 | 0 |
| FCIBL | 2.6 | 3.6 | 3.11 | 3.11 | 13,500 |
| FCSC | 3.97 | 4.18 | 3.94 | 4.07 | 85,500 |
| FDIBL | 1.76 | 1.9 | 1.8 | 1.88 | 35,500 |
| FECM | 3.55 | 3.59 | 3.35 | 3.44 | 3,500 |
| FECTC | 38.19 | 39.8 | 38.54 | 39.22 | 215,000 |
| FEM | 4.38 | 4.25 | 4.2 | 4.2 | 6,500 |
| FEROZ | 93 | 93 | 92.75 | 93 | 2,500 |
| FFBL | 38.18 | 39.5 | 38.1 | 39.47 | 2,140,000 |
| FFBL-CMAY | 38.38 | 0 | 0 | 39.66 | 0 |
| FFC | 110.46 | 111.8 | 110.85 | 111.18 | 1,253,800 |
| FFC-CMAY | 114.55 | 0 | 0 | 111.72 | 0 |
| FFLM | 3.2 | 3.25 | 3.25 | 3.25 | 11,000 |
| FHAM | 9.2 | 9.4 | 9.4 | 9.4 | 1,000 |
| FHBM | 9.88 | 10.6 | 10.15 | 10.6 | 52,500 |
| FIL | 11 | 10 | 10 | 10 | 1,000 |
| FLYNG | 3.54 | 4.32 | 3.6 | 4.12 | 7,139,500 |
| FNEL | 2.38 | 2.54 | 2.4 | 2.46 | 39,500 |
| FPJM | 2.3 | 2.2 | 2.1 | 2.15 | 15,500 |
| FRCL | 5.5 | 5.69 | 5.25 | 5.25 | 32,500 |
| FRSM | 26 | 26 | 25.5 | 26 | 13,000 |
| FTSM | 1.64 | 1.7 | 1.32 | 1.7 | 30,500 |
| FUDLM | 10.35 | 10.61 | 10.37 | 10.58 | 35,500 |
| FZCM | 108.35 | 102.94 | 102.94 | 102.94 | 1,000 |
| GADT | 115 | 117.5 | 116 | 116.17 | 15,500 |
| GAIL | 5 | 5.38 | 4.9 | 4.9 | 72,500 |
| GAMON | 5.14 | 5.35 | 5.11 | 5.11 | 16,000 |
| GASF | 7.49 | 7.98 | 7.56 | 7.61 | 106,000 |
| GATM | 22.75 | 23 | 22.5 | 22.89 | 12,500 |
| GFIL | 5.01 | 5 | 5 | 5 | 2,500 |
| GGL | 27.12 | 27.5 | 27 | 27.25 | 16,000 |
| GHGL | 68.76 | 69.5 | 68 | 69 | 14,500 |
| GHNI | 22.54 | 23.66 | 22.85 | 23 | 176,000 |
| GHNL | 8.37 | 8.65 | 8.2 | 8.43 | 194,500 |
| GLAXO | 76.08 | 78.48 | 76 | 77.78 | 248,000 |
| GLPL | 340 | 357 | 356.9 | 357 | 1,000 |
| GRAYS | 41.25 | 41.5 | 41 | 41 | 1,000 |
| GSPM | 4.11 | 4.01 | 4 | 4.01 | 8,000 |
| GTYR | 40.9 | 41.7 | 40.56 | 40.72 | 55,500 |
| GVGL | 19.5 | 19 | 19 | 19 | 500 |
| GVGLR | 9 | 9.1 | 9 | 9.1 | 8,500 |
| GWLC | 10.9 | 11.7 | 10.9 | 11.14 | 115,000 |
| HABSM | 23.8 | 24 | 23.8 | 23.84 | 27,500 |
| HADC | 3.32 | 3.7 | 2.92 | 3.17 | 728,000 |
| HAFT | 26.79 | 28.12 | 28.12 | 28.12 | 0 |
| HBL | 101.81 | 102.3 | 101 | 101.13 | 233,200 |
| HCAR | 40.69 | 41.7 | 40.7 | 41.04 | 111,500 |
| HICL | 12.57 | 13 | 13 | 12.57 | 500 |
| HINO | 106.18 | 105 | 102.5 | 102.83 | 10,500 |
| HINOON | 60.36 | 61.1 | 59.76 | 60.13 | 5,000 |
| HIRAT | 17.56 | 18.4 | 18.25 | 18.4 | 10,000 |
| HMB | 16.58 | 16.54 | 16.3 | 16.52 | 3,000 |
| HMIM | 3 | 3.1 | 3 | 3.06 | 8,500 |
| HSPI | 21 | 22.05 | 21.95 | 22.05 | 16,000 |
| HUBC | 58.08 | 59 | 58.44 | 58.86 | 2,204,500 |
| HUBC-CMAY | 58.38 | 0 | 0 | 59.15 | 0 |
| HUMNL | 28.5 | 29.92 | 28.25 | 29.92 | 199,500 |
| HUSI | 4.1 | 3.9 | 3.15 | 3.53 | 1,000 |
| HWQS | 13.87 | 14.87 | 14.87 | 14.87 | 2,500 |
| IBFL | 54.54 | 56 | 55.01 | 55.63 | 3,500 |
| IBLHL | 30.84 | 31 | 30 | 30.55 | 23,000 |
| ICCT | 3.7 | 3.9 | 3.55 | 3.55 | 13,000 |
| ICI | 163.2 | 171.36 | 163 | 168.46 | 285,900 |
| ICIBL | 1.78 | 1.95 | 1.8 | 1.86 | 1,591,000 |
| IDEN | 5.67 | 6.67 | 5.78 | 6.25 | 97,500 |
| IDYM | 497 | 511 | 500 | 511 | 200 |
| IFSL | 11.63 | 12.63 | 12 | 12.5 | 18,500 |
| IGIBL | 2.08 | 2.2 | 2.1 | 2.11 | 610,500 |
| ILTM | 606 | 632.66 | 632.66 | 632.66 | 0 |
| INDU | 318.1 | 329.94 | 319.2 | 319.47 | 1,400 |
| INIL | 38.53 | 39.25 | 38.25 | 38.55 | 55,500 |
| INKL | 5.59 | 6.1 | 5.15 | 5.3 | 13,000 |
| ISL | 15.94 | 16.23 | 16 | 16.06 | 190,500 |
| ISTM | 15.05 | 15.75 | 14.9 | 15.75 | 1,500 |
| JDMT | 67 | 65 | 64 | 65 | 5,000 |
| JKSM | 24.24 | 24 | 24 | 24 | 4,000 |
| JLICL | 93.75 | 91.94 | 91.5 | 91.94 | 6,000 |
| JOPP | 11.12 | 11.89 | 10.59 | 11.59 | 3,500 |
| JPGL | 3.48 | 3.69 | 3.12 | 3.33 | 6,530,500 |
| JSBL | 4.53 | 5.04 | 4.21 | 4.98 | 4,117,500 |
| JSCL | 12.16 | 12.73 | 12.2 | 12.36 | 8,216,500 |
| JSGCL | 32 | 32 | 32 | 32 | 2,000 |
| JSGF | 10.7 | 10.89 | 10 | 10.8 | 42,000 |
| JSIL | 6.79 | 7.09 | 6.86 | 6.94 | 759,500 |
| JSVFL | 11.15 | 11.25 | 11.15 | 11.2 | 123,500 |
| KAPCO | 60 | 61.25 | 60 | 60.7 | 451,500 |
| KAPCO-CMAY | 60.31 | 0 | 0 | 61 | 0 |
| KASBB | 2 | 2.1 | 1.98 | 2 | 712,000 |
| KASBM | 3.4 | 4 | 4 | 3.4 | 1,000 |
| KASBSL | 5.84 | 6.35 | 5.75 | 5.9 | 373,500 |
| KCL | 11.4 | 12.2 | 10.4 | 12.2 | 7,000 |
| KESC | 6.09 | 6.18 | 5.88 | 6 | 4,236,000 |
| KHTC | 181.65 | 190.7 | 181.65 | 189.99 | 1,500 |
| KHYT | 19 | 20 | 20 | 20 | 0 |
| KML | 16.29 | 16.98 | 16.48 | 16.98 | 52,500 |
| KOHC | 78.31 | 79.99 | 78.5 | 79.73 | 388,000 |
| KOHE | 31.1 | 31.5 | 31 | 31.49 | 91,000 |
| KOHP | 4.9 | 5 | 4.5 | 4.64 | 316,000 |
| KOHS | 16.7 | 16.3375 | 16.3375 | 16.3375 | 0 |
| KOHTM | 11.53 | 11.58 | 11.5 | 11.55 | 8,500 |
| KOIL | 3.22 | 3.48 | 3.1 | 3.35 | 653,000 |
| KOSM | 6.15 | 6.55 | 6.5 | 6.5 | 8,500 |
| KSBP | 73.75 | 76.5 | 73.25 | 75.08 | 49,000 |
| KSTM | 4.15 | 3.97 | 3.5 | 3.97 | 3,000 |
| KTML | 16.35 | 17.35 | 16.7 | 17.35 | 299,000 |
| LOTCHEM | 7.81 | 7.9 | 7.66 | 7.72 | 3,651,500 |
| LPCL | 6.33 | 7.2 | 6.3 | 7.08 | 23,187,000 |
| LUCK | 178.68 | 179.4 | 177.53 | 178.12 | 968,300 |
| LUCK-CMAY | 179.61 | 0 | 0 | 178.99 | 0 |
| MACFL | 25.36 | 26.05 | 25.25 | 25.86 | 46,000 |
| MARI | 118.69 | 120 | 118.25 | 119.5 | 60,000 |
| MBF | 12.32 | 12.36 | 12.35 | 12.35 | 3,000 |
| MCB | 275.73 | 284.5 | 273 | 277.69 | 902,400 |
| MCB-CMAY | 277.17 | 0 | 0 | 279.05 | 0 |
| MDTL | 5.03 | 5.3 | 5.3 | 5.3 | 500 |
| MEBL | 26.5 | 27.3 | 26.4 | 27.04 | 288,000 |
| MEHT | 91.72 | 96.3 | 93 | 95.83 | 3,300 |
| MFTM | 3.01 | 2.95 | 2.95 | 2.95 | 500 |
| MLCF | 19.35 | 20.35 | 19.7 | 20.35 | 18,046,000 |
| MODAM | 1.73 | 1.75 | 1.73 | 1.73 | 4,500 |
| MQTM | 22 | 23.1 | 21.9 | 23.06 | 54,000 |
| MRNS | 58.03 | 57 | 57 | 57 | 500 |
| MTIL | 3.1 | 3.4 | 3 | 3.03 | 22,000 |
| MTL | 500 | 499 | 494.01 | 498.17 | 2,500 |
| MUCL | 47.51 | 49.88 | 49.88 | 49.88 | 500 |
| MUREB | 351.6 | 363 | 345 | 356.5 | 1,000 |
| MWMP | 3.13 | 3 | 2.86 | 3 | 26,500 |
| MZSM | 3.9 | 4.03 | 3.8 | 3.83 | 15,000 |
| NAGC | 63 | 61.3 | 61.25 | 61.25 | 1,500 |
| NATF | 370.89 | 374.99 | 370 | 370.16 | 5,100 |
| NBF | 5.5 | 5.5 | 5.5 | 5.5 | 1,000 |
| NBP | 42.42 | 42.8 | 42.15 | 42.23 | 1,863,500 |
| NCL | 48.65 | 50.9 | 48.9 | 50.19 | 8,193,000 |
| NCPL | 29.31 | 29.7 | 29.35 | 29.54 | 650,000 |
| NETSOL | 26.3 | 26.65 | 26.11 | 26.29 | 188,000 |
| NEXT | 4.9 | 5.25 | 4.71 | 5.01 | 130,500 |
| NIB | 2.51 | 2.64 | 2.51 | 2.58 | 5,154,000 |
| NICL | 4.12 | 4.69 | 4.15 | 4.5 | 8,854,500 |
| NML | 90.76 | 95.15 | 90.51 | 93.41 | 7,086,000 |
| NONS | 26 | 26 | 25.25 | 25.9 | 5,500 |
| NOPKNV | 37.38 | 36 | 36 | 36 | 500 |
| NPL | 28.27 | 29.05 | 28.17 | 28.96 | 752,000 |
| NRL | 220.6 | 220.9 | 215.72 | 216.9 | 194,500 |
| OGDC | 210.23 | 212.16 | 209.9 | 210.15 | 439,900 |
| OLSM | 4.08 | 4.35 | 3.62 | 4 | 20,500 |
| OTSU | 43.13 | 45.28 | 43 | 43.95 | 106,000 |
| PACE | 3.69 | 3.95 | 3.66 | 3.79 | 4,681,500 |
| PAEL | 12.11 | 13.11 | 12.2 | 13.11 | 2,835,500 |
| PAKD | 79 | 81.35 | 81.25 | 81.35 | 1,000 |
| PAKMI | 1.64 | 1.6 | 1.5 | 1.55 | 6,000 |
| PAKRI | 21.06 | 21.4 | 20.6 | 20.91 | 235,500 |
| PAKT | 128 | 128 | 126 | 126.25 | 7,500 |
| PASL | 3.25 | 3.74 | 3.3 | 3.56 | 8,541,000 |
| PCAL | 55.15 | 54.6 | 52.65 | 53.09 | 18,000 |
| PECO | 42.95 | 40.81 | 40.81 | 42.95 | 1,500 |
| PEF | 10.85 | 10.9 | 10.75 | 10.87 | 133,000 |
| PGF | 19.32 | 19.6 | 19.4 | 19.5 | 430,500 |
| PIAA | 6.75 | 6.92 | 6.49 | 6.57 | 2,778,000 |
| PICT | 193.05 | 201 | 195.99 | 199 | 1,500 |
| PIF | 8.94 | 9.15 | 8.8 | 9.1 | 108,000 |
| PIL | 5.5 | 5.5 | 5.5 | 5.5 | 1,000 |
| PINL | 7.98 | 7.35 | 7.35 | 7.35 | 500 |
| PIOC | 26.15 | 27.45 | 26.35 | 27.07 | 6,798,500 |
| PKGP | 20.41 | 21.43 | 20.55 | 21.43 | 4,691,500 |
| PKGS | 229.22 | 230 | 224 | 226.73 | 29,500 |
| PMI | 1.75 | 1.85 | 1.61 | 1.64 | 105,500 |
| PMPK | 248 | 259 | 250 | 258.3 | 2,800 |
| PMTFC6 | 99.9225 | 0 | 0 | 99.9225 | 0 |
| PNGRS | 2.9 | 3.1 | 3 | 3.05 | 12,000 |
| PNSC | 45.66 | 47 | 45 | 46.86 | 144,500 |
| POL | 494.12 | 500 | 492.12 | 494.33 | 206,800 |
| POWER | 8.5 | 8.93 | 8.6 | 8.69 | 383,000 |
| PPL | 202.29 | 205.7 | 203.05 | 204.79 | 1,790,100 |
| PPP | 45.07 | 46.64 | 45.85 | 46 | 12,500 |
| PRET | 157.5 | 164.97 | 157.99 | 157.99 | 3,000 |
| PRL | 80.57 | 82 | 81 | 81.52 | 31,500 |
| PRWM | 31.5 | 32 | 31.51 | 31.51 | 4,500 |
| PSEL | 263.9 | 268.98 | 265 | 268.98 | 200 |
| PSMC | 150.58 | 148.1 | 146.29 | 148.02 | 3,500 |
| PSO | 234.58 | 245 | 235.1 | 244.28 | 4,691,100 |
| PSYL | 18.49 | 18.87 | 17.71 | 18.26 | 5,500 |
| PTC | 19.42 | 19.86 | 19.36 | 19.43 | 5,480,500 |
| QUICE | 9.28 | 9.88 | 9.35 | 9.61 | 3,401,500 |
| RAVT | 3.14 | 3.2 | 2.85 | 3.1 | 154,000 |
| REDCO | 3.5 | 4.1 | 3.7 | 3.81 | 95,500 |
| REWM | 27.51 | 28.36 | 27.5 | 28.33 | 31,000 |
| RICL | 7.2 | 7.5 | 7.5 | 7.5 | 1,500 |
| RMPL | 4448 | 4670.4 | 4670.4 | 4670.4 | 20 |
| RUPL | 21.19 | 21.25 | 21.25 | 21.25 | 1,000 |
| SAIF | 23.4 | 24.15 | 23.5 | 23.88 | 173,500 |
| SANE | 5.49 | 5.38 | 5.37 | 5.38 | 1,000 |
| SAZEW | 20.23 | 21 | 20 | 20.03 | 6,000 |
| SBL | 2.51 | 2.74 | 2.52 | 2.62 | 978,500 |
| SCBPL | 16.54 | 16.9 | 16.42 | 16.5 | 19,000 |
| SCM | 13.8 | 14.33 | 14.33 | 14.33 | 1,000 |
| SEARL | 73.5 | 76 | 74.2 | 75.35 | 91,500 |
| SEL | 32.2 | 31.95 | 31.9 | 31.9 | 2,000 |
| SEPCO | 3.18 | 3.38 | 2.82 | 2.98 | 7,964,500 |
| SEPL | 63.89 | 64.5 | 64.5 | 64.5 | 2,000 |
| SFWF | 18 | 18.5 | 18.5 | 18.5 | 1,500 |
| SGML | 25.9 | 26.65 | 25.11 | 26.04 | 153,500 |
| SGPL | 3.99 | 3.85 | 3.13 | 3.38 | 189,000 |
| SHCI | 3.7 | 3.95 | 3.52 | 3.71 | 31,500 |
| SHDT | 47 | 47.1 | 47.1 | 47.1 | 1,000 |
| SHEL | 149.81 | 157.3 | 149.4 | 157.3 | 730,600 |
| SHFA | 47.5 | 47.5 | 47.5 | 47.5 | 1,000 |
| SHJS | 72.5 | 70 | 70 | 70 | 500 |
| SIBL | 3.25 | 3.05 | 3 | 3 | 23,000 |
| SIEM | 648.71 | 660 | 650 | 652.9 | 500 |
| SILK | 2.15 | 2.17 | 2.08 | 2.13 | 680,500 |
| SING | 17 | 17.9 | 17.8 | 17.85 | 1,000 |
| SITC | 188.12 | 190.99 | 187.2 | 188.04 | 6,300 |
| SKFL | 10.61 | 10.9 | 10.5 | 10.53 | 85,500 |
| SKRS | 3.46 | 4.46 | 4 | 4.1 | 11,500 |
| SLCL | 3.75 | 4 | 3.75 | 3.75 | 2,500 |
| SLYT | 28.6 | 29.4 | 27.5 | 28.57 | 70,000 |
| SMBL | 2.62 | 2.69 | 2.6 | 2.66 | 224,000 |
| SMBLPSR | 0.01 | 0.02 | 0.01 | 0.01 | 127,500 |
| SMCPL | 8.7 | 9 | 8.7 | 8.97 | 64,500 |
| SMTM | 8.03 | 8.74 | 8.05 | 8.6 | 167,000 |
| SNAI | 53.2 | 52 | 50.7 | 51.26 | 13,000 |
| SNBL | 7.62 | 7.7 | 7.5 | 7.67 | 559,500 |
| SNGP | 18.93 | 19.3 | 18.45 | 18.59 | 2,689,500 |
| SPL | 13.15 | 13.53 | 13.11 | 13.29 | 785,500 |
| SPLC | 2.7 | 2.75 | 2.6 | 2.69 | 143,500 |
| SRSM | 8 | 8.8 | 8 | 8.15 | 6,000 |
| SRVI | 249.86 | 262.35 | 249.01 | 262.35 | 9,400 |
| SSGC | 17.15 | 17.54 | 17 | 17.3 | 1,130,500 |
| SSML | 8.75 | 9.15 | 8.8 | 9.06 | 146,500 |
| STCL | 9.33 | 9 | 8.9 | 9 | 2,000 |
| STJT | 35 | 36.7 | 36 | 36.7 | 2,500 |
| STPL | 7.8 | 7.7 | 7.56 | 7.6 | 3,000 |
| SUTM | 225 | 228 | 225 | 228 | 1,500 |
| TATM | 34.5 | 35.8 | 34.1 | 34.54 | 23,500 |
| TCLTC | 34.99 | 34.99 | 34.97 | 34.98 | 8,500 |
| TDIL | 9.3 | 9.49 | 9.49 | 9.3 | 500 |
| TELE | 5.01 | 5.2 | 5 | 5.02 | 2,121,500 |
| TGL | 20.52 | 21.54 | 20.31 | 21.54 | 578,000 |
| THALL | 127.67 | 132 | 126.01 | 131.86 | 12,000 |
| THAS | 5.48 | 6.4 | 6.4 | 6.4 | 500 |
| THCCL | 28.8 | 29 | 29 | 29 | 500 |
| TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
| TPL | 7.18 | 7.19 | 7 | 7.18 | 31,000 |
| TREET | 58.63 | 59.9 | 58.9 | 59.64 | 133,500 |
| TREI | 2.41 | 2.68 | 2.2 | 2.53 | 384,500 |
| TRG | 9.55 | 9.75 | 9.38 | 9.42 | 2,512,000 |
| TRIBL | 2.29 | 2.25 | 2.25 | 2.25 | 500 |
| TRIPF | 191.5 | 192.5 | 191.5 | 191.8 | 1,500 |
| TRPOL | 2.15 | 2.5 | 2.1 | 2.28 | 15,500 |
| TRSM | 2.6 | 3 | 2.6 | 2.61 | 6,000 |
| TSBL | 2.2 | 3.2 | 2.11 | 2.11 | 4,000 |
| TSMF | 3.41 | 3.75 | 3.3 | 3.32 | 12,000 |
| TSPL | 3.04 | 3.17 | 2.5 | 2.61 | 684,500 |
| UBL | 104.73 | 105.25 | 102.5 | 103.37 | 2,218,500 |
| UBLTFC4 | 101.7019 | 0 | 0 | 101.7019 | 0 |
| UCAPM | 1.5 | 1.51 | 1.21 | 1.5 | 67,000 |
| UDPL | 15.41 | 15.48 | 15 | 15.48 | 1,000 |
| ULEVER | 15000 | 15019.99 | 15000 | 15000 | 10,520 |
| WTCL | 4.63 | 4.89 | 4.6 | 4.64 | 1,459,500 |
| WTL | 2.84 | 3.03 | 2.82 | 2.94 | 5,082,500 |
| WYETH | 1469.5 | 1495 | 1494 | 1494.55 | 450 |
| YOUW | 3.5 | 3.79 | 3.5 | 3.54 | 26,000 |
| ZTL | 5.5 | 6 | 5.75 | 5.8 | 6,500 |
KSE EOD Daily Share Price Data - 17/05/2013
No comments:
Post a Comment