| For: May 20, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 97.5 | 100 | 95 | 100 | 1,000 |
| ABL | 68.66 | 70 | 68.5 | 69.9 | 187,500 |
| ABOT | 297.19 | 308.5 | 297 | 308.5 | 76,800 |
| ACPL | 125.11 | 126.5 | 124.25 | 125.73 | 36,500 |
| ADAMS | 27 | 25.65 | 25.65 | 25.65 | 500 |
| ADMM | 38 | 37 | 36.3 | 36.3 | 3,000 |
| ADOS | 42.66 | 44.79 | 42.04 | 44.45 | 65,000 |
| AGIC | 18 | 18 | 17.8 | 17.8 | 114,000 |
| AGIL | 87 | 86 | 85 | 85 | 1,000 |
| AGL | 11 | 11.15 | 11.1 | 11.15 | 2,000 |
| AGTL | 203.41 | 204 | 203 | 203.42 | 2,000 |
| AHCL | 23.97 | 24 | 23.55 | 23.63 | 214,500 |
| AHCL-CMAY | 24.09 | 0 | 0 | 23.74 | 0 |
| AHI | 15.21 | 15.49 | 15.01 | 15.2 | 19,500 |
| AHL | 39.05 | 39.39 | 37.2 | 38.57 | 71,000 |
| AHTM | 18.5 | 19.5 | 19.5 | 19.5 | 4,000 |
| AICL | 83.76 | 85.29 | 83.8 | 84.42 | 579,000 |
| AICL-CMAY | 84.17 | 0 | 0 | 84.8 | 0 |
| AKBL | 16.84 | 16.99 | 16.75 | 16.95 | 104,500 |
| AKBL-CMAY | 16.92 | 0 | 0 | 17.03 | 0 |
| AKDCL | 53.51 | 52 | 52 | 52 | 500 |
| AKZO | 63.07 | 64 | 62.25 | 63.59 | 91,200 |
| ALNRS | 50 | 50.75 | 50.75 | 50.75 | 500 |
| ALTN | 11.55 | 12 | 11.9 | 12 | 11,000 |
| AMTEX | 2.94 | 2.95 | 2.85 | 2.89 | 323,500 |
| ANL | 7.11 | 7.25 | 7 | 7.03 | 1,820,000 |
| APL | 510.46 | 514.5 | 510.5 | 514.03 | 6,400 |
| ARM | 41 | 41 | 41 | 41 | 1,000 |
| ASL | 9.21 | 9.48 | 9.2 | 9.31 | 5,500 |
| ASLPS | 8.25 | 8.21 | 8.21 | 8.21 | 500 |
| ATBA | 343.34 | 345 | 341.01 | 343.01 | 4,900 |
| ATFF | 11.4 | 11.75 | 11.5 | 11.72 | 380,000 |
| ATIL | 42.73 | 42.51 | 42 | 42.5 | 12,000 |
| ATLH | 236.29 | 248.1 | 240 | 248.1 | 6,100 |
| ATRL | 186.32 | 188.24 | 187.2 | 187.65 | 195,600 |
| ATRL-CMAY | 187.23 | 0 | 0 | 188.5 | 0 |
| BAFL | 16.97 | 17.4 | 16.9 | 17.26 | 6,328,000 |
| BAFL-CMAY | 17.05 | 0 | 0 | 17.34 | 0 |
| BAFS | 26.6833 | 26.675 | 26.675 | 26.675 | 0 |
| BAHL | 26.91 | 27.4 | 26.7 | 27.2 | 489,000 |
| BAHL-CMAY | 27.04 | 0 | 0 | 27.32 | 0 |
| BAHLTFC2 | 102.85 | 102.5 | 102.4913 | 102.85 | 180 |
| BAPL | 14.6 | 15.6 | 15 | 15.6 | 50,500 |
| BATA | 1825 | 1875 | 1760 | 1875 | 150 |
| BCL | 36.21 | 34.51 | 34.4 | 34.4 | 6,000 |
| BCML | 59.91 | 59 | 58.05 | 58.05 | 10,500 |
| BERG | 25.69 | 26.2 | 25.25 | 25.56 | 27,500 |
| BGL | 6.5 | 6.6 | 6.3 | 6.3 | 17,000 |
| BHAT | 334.99 | 345 | 345 | 334.99 | 100 |
| BIFO | 98.99 | 103.93 | 103.78 | 103.93 | 1,000 |
| BILF | 5.74 | 5.83 | 5.3 | 5.83 | 2,000 |
| BIPL | 6.65 | 7.15 | 6.65 | 6.9 | 8,269,500 |
| BNWM | 66.03 | 69.33 | 64.05 | 67.78 | 23,500 |
| BOK | 7.45 | 7.6 | 7.12 | 7.5 | 20,000 |
| BOP | 11.19 | 11.36 | 11.01 | 11.08 | 4,800,000 |
| BOPR | 1.75 | 1.88 | 1.65 | 1.71 | 15,018,000 |
| BPBL | 5.1 | 5.5 | 5.05 | 5.5 | 3,500 |
| BPL | 38.5 | 40.42 | 38.5 | 40.42 | 65,500 |
| BROT | 4.02 | 4.07 | 4.01 | 4.06 | 4,000 |
| BRR | 3.8 | 3.7 | 3.46 | 3.6 | 69,000 |
| BUXL | 13.1 | 13.1 | 13.1 | 13.1 | 500 |
| BWCL | 69.43 | 71.5 | 71.5 | 71.5 | 0 |
| BYCO | 10.75 | 11.48 | 10.7 | 11.22 | 10,092,000 |
| CENI | 13 | 13 | 13 | 13 | 500 |
| CEPB | 27.31 | 27.74 | 27 | 27.19 | 350,500 |
| CFL | 25.91 | 26.03 | 26.03 | 26.03 | 1,500 |
| CHAS | 10.4 | 10.2 | 10 | 10 | 27,000 |
| CHBL | 3.29 | 3.19 | 3.1 | 3.1 | 47,000 |
| CHCC | 59.92 | 60.1 | 59.2 | 59.87 | 308,000 |
| CJPL | 2.39 | 2.35 | 2.01 | 2.18 | 15,000 |
| CLCPS | 1.13 | 1.13 | 1.03 | 1.07 | 36,000 |
| CLOV | 71.01 | 70.01 | 68.13 | 70 | 4,000 |
| CML | 5.15 | 5.27 | 4.9 | 5.05 | 422,000 |
| COLG | 1900 | 1994.9 | 1900 | 1900 | 200 |
| COTT | 2.88 | 2.88 | 2.75 | 2.75 | 1,500 |
| CPAL | 6.8 | 6.7 | 6.7 | 6.7 | 2,500 |
| CPL | 305.37 | 310 | 305 | 305.46 | 8,100 |
| CPMFI | 7.6 | 7.75 | 7.5 | 7.75 | 43,500 |
| CPPL | 39.96 | 41.4 | 39.56 | 39.92 | 177,500 |
| CRTM | 15.6 | 16.6 | 16.4 | 16.6 | 2,000 |
| CSAP | 40.09 | 41.84 | 40.05 | 40.92 | 647,000 |
| CSIL | 5.5 | 6.2 | 6.2 | 6.2 | 500 |
| CSM | 2.11 | 2.19 | 1.99 | 2.04 | 283,000 |
| CSUML | 6.3 | 6.37 | 6.13 | 6.23 | 31,000 |
| CYAN | 53.71 | 54.05 | 53.5 | 53.72 | 41,500 |
| DAAG | 9.5 | 9.45 | 8.5 | 8.5 | 9,000 |
| DADX | 32.11 | 31.15 | 31.15 | 31.15 | 32,000 |
| DAWH | 60.27 | 60.65 | 59.65 | 60.17 | 528,500 |
| DBCI | 3.6 | 3.97 | 3.51 | 3.84 | 2,396,000 |
| DCH | 2.87 | 2.96 | 2.81 | 2.83 | 188,500 |
| DCL | 6.06 | 6.49 | 6.05 | 6.41 | 12,456,000 |
| DCM | 3 | 3.05 | 3 | 3.05 | 18,500 |
| DEL | 2.34 | 2.44 | 2.2 | 2.26 | 21,000 |
| DFML | 3.7 | 4.18 | 3.66 | 4.02 | 7,700,500 |
| DFSM | 3.47 | 3.65 | 3.41 | 3.59 | 1,507,500 |
| DGKC | 75.47 | 76.5 | 75.2 | 76.05 | 3,819,500 |
| DINT | 53.19 | 53.99 | 53.99 | 53.99 | 500 |
| DKTM | 6.25 | 6.15 | 6.15 | 6.15 | 2,000 |
| DLL | 71.58 | 75.15 | 70 | 73 | 88,500 |
| DNCC | 5.18 | 5.69 | 5.1 | 5.45 | 90,000 |
| DOL | 5.29 | 5.6 | 5.3 | 5.43 | 810,500 |
| DSFL | 2.66 | 3.04 | 2.57 | 2.83 | 8,100,000 |
| DSIL | 5.33 | 5.54 | 5.1 | 5.16 | 973,500 |
| DSL | 5.29 | 5.43 | 5.15 | 5.3 | 60,000 |
| DWAE | 3.5 | 3.45 | 3.15 | 3.35 | 14,500 |
| DWSM | 3.95 | 4.2 | 3.7 | 3.94 | 315,000 |
| DYNO | 38 | 38.5 | 38.1 | 38.11 | 16,000 |
| ECOP | 5.15 | 4.95 | 4.95 | 4.95 | 500 |
| EFLTFC3 | 99.1491 | 0 | 0 | 99.1491 | 0 |
| EFOODS | 142.54 | 143.8 | 142.25 | 142.57 | 845,500 |
| EFUG | 85.36 | 89.62 | 85 | 88.55 | 87,000 |
| EFUL | 76.1 | 78.65 | 77.8 | 77.8 | 12,500 |
| ELSM | 60.9 | 60 | 60 | 60 | 1,000 |
| EMCO | 3.31 | 4.18 | 3.48 | 3.78 | 510,000 |
| ENGRO | 141.04 | 141.7 | 138.8 | 141.07 | 7,306,700 |
| ENGRO-CMAY | 141.73 | 0 | 0 | 141.71 | 0 |
| ENGROTFC | 101.0968 | 101.1 | 101.1 | 101.0968 | 200 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 11.87 | 12.39 | 11.87 | 12.31 | 3,972,500 |
| ESBL | 3.45 | 3.65 | 3.44 | 3.65 | 30,000 |
| EWLA | 5 | 5 | 4.52 | 4.52 | 1,500 |
| EXIDE | 449 | 455 | 448 | 448 | 1,000 |
| FABL | 9.26 | 9.37 | 9.1 | 9.29 | 521,000 |
| FANM | 4.5 | 4.5 | 4.5 | 4.5 | 500 |
| FATIMA | 23.5 | 23.51 | 23.22 | 23.46 | 1,288,000 |
| FCCL | 10.73 | 11.18 | 10.65 | 11.06 | 21,020,000 |
| FCCL-CMAY | 10.78 | 0 | 0 | 11.11 | 0 |
| FCSC | 4.07 | 4.2 | 4.02 | 4.11 | 78,500 |
| FDIBL | 1.88 | 1.9 | 1.8 | 1.81 | 29,000 |
| FECM | 3.44 | 3.58 | 3.35 | 3.58 | 1,000 |
| FECTC | 39.22 | 40.5 | 39.1 | 39.96 | 161,000 |
| FEM | 4.2 | 4.44 | 4 | 4.05 | 134,500 |
| FEROZ | 93 | 93 | 93 | 93 | 1,500 |
| FFBL | 39.47 | 39.48 | 38.99 | 39.4 | 730,500 |
| FFBL-CMAY | 39.66 | 0 | 0 | 39.58 | 0 |
| FFC | 111.18 | 111.51 | 110.76 | 110.95 | 2,006,400 |
| FFC-CMAY | 111.72 | 0 | 0 | 111.45 | 0 |
| FHAM | 9.4 | 9.6 | 9.15 | 9.58 | 24,500 |
| FIL | 10 | 10 | 10 | 10 | 500 |
| FLYNG | 4.12 | 4.39 | 4.1 | 4.22 | 3,246,000 |
| FNBM | 5.56 | 5.75 | 5.5 | 5.7 | 28,500 |
| FNEL | 2.46 | 2.59 | 2.41 | 2.42 | 18,000 |
| FPJM | 2.15 | 2.21 | 2.1 | 2.14 | 42,500 |
| FRCL | 5.25 | 6.25 | 5.31 | 6.15 | 90,500 |
| FRSM | 26 | 26 | 25.6 | 25.6 | 4,500 |
| FUDLM | 10.58 | 11 | 10.6 | 10.91 | 23,000 |
| GADT | 116.17 | 117 | 115.5 | 116 | 14,000 |
| GAIL | 4.9 | 5 | 4.95 | 4.99 | 12,000 |
| GAMON | 5.11 | 5.2 | 4.75 | 5.03 | 8,500 |
| GASF | 7.61 | 7.73 | 7.5 | 7.66 | 244,000 |
| GATI | 201 | 195 | 195 | 195 | 500 |
| GATM | 22.89 | 22.95 | 22.55 | 22.95 | 1,500 |
| GFIL | 5 | 5 | 5 | 5 | 1,000 |
| GGL | 27.25 | 27.2 | 26.51 | 26.61 | 93,500 |
| GHGL | 69 | 69 | 68 | 68.67 | 114,500 |
| GHNI | 23 | 23.3 | 22.85 | 22.9 | 35,500 |
| GHNL | 8.43 | 8.79 | 8.25 | 8.38 | 327,000 |
| GLAXO | 77.78 | 77.5 | 76.5 | 76.74 | 123,000 |
| GLPL | 357 | 369.98 | 360 | 360 | 1,000 |
| GSPM | 4.01 | 4 | 4 | 4 | 5,500 |
| GTYR | 40.72 | 41.25 | 40.75 | 40.84 | 19,000 |
| GUSM | 3.82 | 3.8 | 3.8 | 3.8 | 2,000 |
| GUTM | 8.25 | 8.25 | 8.25 | 8.25 | 10,000 |
| GVGL | 19 | 20 | 19.98 | 20 | 5,000 |
| GVGLR | 9.1 | 9.33 | 9 | 9 | 38,500 |
| GWLC | 11.14 | 11.45 | 11.25 | 11.34 | 27,000 |
| HABSM | 23.84 | 24 | 23.76 | 23.95 | 39,000 |
| HADC | 3.17 | 3.5 | 2.8 | 3.08 | 398,500 |
| HAFT | 28.12 | 29.52 | 29.52 | 29.52 | 0 |
| HAL | 24.5 | 25 | 24.3 | 24.6 | 9,000 |
| HBL | 101.13 | 101.9 | 100.32 | 100.5 | 117,300 |
| HCAR | 41.04 | 42.47 | 41.09 | 41.96 | 290,000 |
| HICL | 12.57 | 13 | 12.5 | 12.97 | 136,500 |
| HINO | 102.83 | 105.99 | 103.5 | 103.66 | 6,000 |
| HINOON | 60.13 | 60.9 | 60 | 60 | 2,500 |
| HIRAT | 18.4 | 18.45 | 18.4 | 18.42 | 1,500 |
| HMB | 16.52 | 16.54 | 16.45 | 16.49 | 63,000 |
| HMIM | 3.06 | 3.47 | 3.02 | 3.39 | 66,500 |
| HSPI | 22.05 | 23.15 | 22.7 | 22.7 | 18,500 |
| HUBC | 58.86 | 60.45 | 59 | 59.88 | 772,000 |
| HUBC-CMAY | 59.15 | 0 | 0 | 60.15 | 0 |
| HUMNL | 29.92 | 31.41 | 29.25 | 30 | 41,500 |
| HUSS | 21.8467 | 21.7111 | 21.7111 | 21.7111 | 0 |
| HWQS | 14.87 | 15.87 | 15.87 | 15.87 | 13,500 |
| IBFL | 55.63 | 56 | 55 | 55.5 | 164,000 |
| IBLHL | 30.55 | 31.49 | 30 | 31.07 | 15,500 |
| ICCT | 3.55 | 3.78 | 3.35 | 3.41 | 10,000 |
| ICI | 168.46 | 176.88 | 168 | 174.24 | 192,100 |
| ICIBL | 1.86 | 1.9 | 1.76 | 1.8 | 448,000 |
| IDEN | 6.25 | 6.08 | 5.76 | 5.82 | 2,500 |
| IDRT | 9.75 | 10 | 10 | 10 | 1,000 |
| IDYM | 511 | 505 | 505 | 505 | 300 |
| IGIBL | 2.11 | 2.24 | 2.1 | 2.14 | 184,000 |
| IGIIL | 139.99 | 140 | 140 | 140 | 500 |
| ILTM | 632.66 | 664.29 | 664 | 664.29 | 700 |
| INDU | 319.47 | 325 | 320 | 325 | 2,800 |
| INIL | 38.55 | 39.39 | 38.25 | 38.97 | 52,000 |
| INKL | 5.3 | 6.05 | 5.07 | 5.64 | 20,500 |
| ISL | 16.06 | 16.64 | 16.03 | 16.37 | 750,500 |
| ISTM | 15.75 | 15.4 | 14.75 | 14.75 | 16,000 |
| JDMT | 65 | 65 | 65 | 65 | 1,000 |
| JGICL | 60.5 | 59.44 | 57.6 | 58.98 | 3,000 |
| JOPP | 11.59 | 11.88 | 10.75 | 11.88 | 10,000 |
| JPGL | 3.33 | 3.74 | 3.25 | 3.54 | 8,558,000 |
| JSBL | 4.98 | 5.15 | 4.8 | 4.89 | 784,500 |
| JSCL | 12.36 | 12.52 | 12.05 | 12.19 | 3,372,000 |
| JSGF | 10.8 | 10.95 | 10.5 | 10.89 | 69,000 |
| JSIL | 6.94 | 7.03 | 6.81 | 6.84 | 306,500 |
| JSVFL | 11.2 | 11.8 | 11.35 | 11.73 | 568,000 |
| JVDC | 82.85 | 82.4333 | 82.4333 | 82.4333 | 0 |
| KAPCO | 60.7 | 62 | 60.8 | 61.03 | 185,000 |
| KAPCO-CMAY | 61 | 0 | 0 | 61.31 | 0 |
| KASBB | 2 | 2.08 | 1.96 | 1.98 | 463,500 |
| KASBSL | 5.9 | 6.25 | 5.76 | 5.85 | 427,500 |
| KCL | 12.2 | 12.97 | 11.2 | 11.2 | 1,000 |
| KESC | 6 | 6.16 | 6 | 6.06 | 2,362,500 |
| KML | 16.98 | 17 | 17 | 17 | 3,000 |
| KOHC | 79.73 | 81.3 | 79.25 | 81.06 | 483,500 |
| KOHE | 31.49 | 33.05 | 31.25 | 32.55 | 203,000 |
| KOHP | 4.64 | 5.13 | 4.75 | 4.84 | 365,000 |
| KOHTM | 11.55 | 11.6 | 11.55 | 11.55 | 2,000 |
| KOIL | 3.35 | 3.42 | 3.15 | 3.23 | 224,500 |
| KOSM | 6.5 | 6.75 | 6.4 | 6.4 | 4,500 |
| KSBP | 75.08 | 75 | 74.5 | 75 | 4,000 |
| KSTM | 3.97 | 4.8 | 3.7 | 4.79 | 17,000 |
| KTML | 17.35 | 17.89 | 17.3 | 17.73 | 464,000 |
| LEUL | 4.7 | 4.89 | 4.55 | 4.72 | 2,000 |
| LMSM | 3.61 | 4.39 | 4.39 | 4.39 | 1,000 |
| LOTCHEM | 7.72 | 7.93 | 7.52 | 7.85 | 9,745,500 |
| LPCL | 7.08 | 8.08 | 7.1 | 7.97 | 37,718,000 |
| LUCK | 178.12 | 179.95 | 178 | 179.2 | 1,068,600 |
| LUCK-CMAY | 178.99 | 0 | 0 | 180.01 | 0 |
| MACFL | 25.86 | 26.9 | 25.76 | 26.39 | 40,000 |
| MARI | 119.5 | 125.47 | 119.25 | 124.67 | 336,000 |
| MBF | 12.35 | 12.39 | 12 | 12.18 | 203,000 |
| MCB | 277.69 | 281.7 | 274.51 | 275.35 | 658,800 |
| MCB-CMAY | 279.05 | 0 | 0 | 276.6 | 0 |
| MDTL | 5.3 | 5.45 | 5.38 | 5.45 | 5,000 |
| MEBL | 27.04 | 28 | 27 | 27.84 | 89,500 |
| MFFL | 384 | 385 | 380 | 385 | 200 |
| MFTM | 2.95 | 3 | 2.8 | 2.94 | 26,000 |
| MIRKS | 40.4 | 41 | 40.79 | 40.8 | 3,500 |
| MLCF | 20.35 | 21.33 | 20.45 | 21.1 | 24,821,000 |
| MODAM | 1.73 | 1.57 | 1.56 | 1.57 | 6,000 |
| MQTM | 23.06 | 23.5 | 23.45 | 23.5 | 6,000 |
| MRNS | 57 | 57.85 | 57 | 57 | 1,000 |
| MTIL | 3.03 | 3 | 2.8 | 3 | 30,500 |
| MTL | 498.17 | 512 | 498.99 | 508.93 | 47,200 |
| MUCL | 49.88 | 52.37 | 52.37 | 52.37 | 2,000 |
| MUREB | 356.5 | 359 | 347.5 | 353.1 | 600 |
| MWMP | 3 | 3 | 2.99 | 3 | 15,500 |
| MZSM | 3.83 | 3.81 | 3.73 | 3.81 | 6,000 |
| NATF | 370.16 | 370 | 365 | 370 | 2,000 |
| NBF | 5.5 | 5.5 | 5.5 | 5.5 | 35,000 |
| NBP | 42.23 | 43.25 | 42.3 | 42.5 | 3,588,500 |
| NCL | 50.19 | 51.4 | 50.1 | 51.11 | 3,628,500 |
| NCPL | 29.54 | 30.47 | 29.85 | 30.36 | 2,526,500 |
| NESTLE | 6650 | 6982.5 | 6650 | 6650 | 100 |
| NETSOL | 26.29 | 27.45 | 26.3 | 27.04 | 1,501,000 |
| NEXT | 5.01 | 5.3 | 4.99 | 5.3 | 120,000 |
| NIB | 2.58 | 2.65 | 2.47 | 2.56 | 2,602,500 |
| NICL | 4.5 | 4.74 | 4.5 | 4.54 | 2,812,500 |
| NML | 93.41 | 95.3 | 92.75 | 94.96 | 8,561,500 |
| NONS | 25.9 | 26 | 25.46 | 26 | 2,500 |
| NOPK | 42 | 40 | 39.9 | 40 | 4,500 |
| NOPKNV | 36 | 34.89 | 34.2 | 34.89 | 2,000 |
| NPL | 28.96 | 30.2 | 29.03 | 30.05 | 1,515,500 |
| NRL | 216.9 | 217.98 | 214.9 | 216.07 | 173,100 |
| OGDC | 210.15 | 220.65 | 209.51 | 220.65 | 3,264,600 |
| OLPL | 18.44 | 18.4 | 18 | 18 | 80,500 |
| OLSM | 4 | 4.04 | 3.95 | 4.04 | 25,500 |
| OTSU | 43.95 | 44 | 43.44 | 43.44 | 2,500 |
| PACE | 3.79 | 4 | 3.75 | 3.95 | 4,778,000 |
| PAEL | 13.11 | 14.11 | 13.3 | 14.11 | 7,364,500 |
| PAKMI | 1.55 | 1.65 | 1.51 | 1.64 | 12,000 |
| PAKRI | 20.91 | 21.4 | 20.95 | 21.18 | 400,500 |
| PAKT | 126.25 | 128 | 125 | 127.5 | 6,000 |
| PASL | 3.56 | 3.7 | 3.31 | 3.35 | 1,583,000 |
| PASM | 5.09 | 5.1 | 5.02 | 5.1 | 6,500 |
| PCAL | 53.09 | 53.75 | 52.5 | 53.5 | 2,500 |
| PEF | 10.87 | 11.1 | 10.75 | 11.09 | 611,500 |
| PGF | 19.5 | 20.5 | 19.5 | 20.38 | 227,500 |
| PIAA | 6.57 | 6.7 | 6.45 | 6.48 | 894,500 |
| PICT | 199 | 202.8 | 199.8 | 199.87 | 1,100 |
| PIF | 9.1 | 9.8 | 9 | 9.55 | 279,000 |
| PIL | 5.5 | 5.49 | 5.02 | 5.49 | 13,500 |
| PINL | 7.35 | 7.99 | 7.6 | 7.88 | 1,500 |
| PIOC | 27.07 | 28.25 | 26.82 | 27.94 | 3,696,500 |
| PKGP | 21.43 | 22.5 | 21.8 | 22.5 | 6,196,500 |
| PKGS | 226.73 | 225 | 222.06 | 222.06 | 8,500 |
| PMI | 1.64 | 1.84 | 1.55 | 1.67 | 97,000 |
| PMPK | 258.3 | 254 | 251 | 252.01 | 1,400 |
| PMRS | 60.1 | 61.9 | 61.88 | 61.9 | 3,000 |
| PMTFC6 | 99.9225 | 0 | 0 | 99.9225 | 0 |
| PNGRS | 3.05 | 3.05 | 3 | 3 | 5,500 |
| PNSC | 46.86 | 49.2 | 46.5 | 49.2 | 192,500 |
| POL | 494.33 | 497.9 | 493 | 496.92 | 495,000 |
| POWER | 8.69 | 8.75 | 8.52 | 8.66 | 120,000 |
| PPL | 204.79 | 214.4 | 205.42 | 212.87 | 6,770,000 |
| PPP | 46 | 46.4 | 45.5 | 46.3 | 19,000 |
| PPVC | 4.88 | 4.65 | 4.04 | 4.2 | 4,000 |
| PRL | 81.52 | 83.9 | 81.6 | 83.01 | 25,500 |
| PRWM | 31.51 | 33 | 32 | 32.5 | 9,500 |
| PSEL | 268.98 | 271 | 260.01 | 265.38 | 900 |
| PSMC | 148.02 | 146.85 | 146 | 146.5 | 10,500 |
| PSO | 244.28 | 256.49 | 247 | 256.49 | 3,885,600 |
| PTC | 19.43 | 19.9 | 19.4 | 19.77 | 3,547,500 |
| QUICE | 9.61 | 9.94 | 9.26 | 9.34 | 3,290,500 |
| RAVT | 3.1 | 3 | 2.9 | 2.97 | 57,000 |
| REDCO | 3.81 | 4.4 | 3.81 | 4.27 | 317,000 |
| REWM | 28.33 | 29.74 | 29 | 29.74 | 26,500 |
| SAIF | 23.88 | 24.2 | 23.61 | 23.95 | 24,500 |
| SANE | 5.38 | 6 | 6 | 6 | 500 |
| SAPL | 474 | 469.5 | 450.3 | 469.5 | 900 |
| SAPT | 275 | 280 | 280 | 280 | 100 |
| SASML | 13.3333 | 13.5 | 13.5 | 13.5 | 0 |
| SAZEW | 20.03 | 20.7 | 20.35 | 20.7 | 3,000 |
| SBL | 2.62 | 2.85 | 2.5 | 2.6 | 1,544,500 |
| SCBPL | 16.5 | 17.5 | 16.05 | 17.5 | 142,000 |
| SCL | 199.99 | 190 | 190 | 190 | 500 |
| SCLL | 6 | 6 | 5.8 | 5.84 | 20,000 |
| SCM | 14.33 | 14 | 13.51 | 13.51 | 5,500 |
| SEARL | 75.35 | 78.87 | 75.8 | 78.25 | 126,000 |
| SEL | 31.9 | 32.4 | 32.1 | 32.22 | 5,000 |
| SEPCO | 2.98 | 3.38 | 2.95 | 3.26 | 9,304,500 |
| SEPL | 64.5 | 64.95 | 64.95 | 64.95 | 1,000 |
| SFWF | 18.5 | 19.4 | 19 | 19.2 | 1,000 |
| SGML | 26.04 | 26.45 | 25.6 | 25.94 | 89,500 |
| SGPL | 3.38 | 3.7 | 3.45 | 3.58 | 57,500 |
| SHCI | 3.71 | 3.9 | 3.5 | 3.5 | 9,000 |
| SHDT | 47.1 | 47 | 47 | 47 | 1,000 |
| SHEL | 157.3 | 161.99 | 151.99 | 153.91 | 877,200 |
| SHSML | 19.25 | 18.51 | 18.4 | 18.5 | 4,500 |
| SIBL | 3 | 3.25 | 3 | 3.1 | 59,500 |
| SIEM | 652.9 | 663 | 650 | 654.18 | 2,200 |
| SILK | 2.13 | 2.18 | 2.11 | 2.12 | 718,500 |
| SING | 17.85 | 17.85 | 17.5 | 17.85 | 5,000 |
| SITC | 188.04 | 192 | 188.5 | 189.85 | 5,200 |
| SKFL | 10.53 | 10.89 | 10.5 | 10.51 | 26,000 |
| SKRS | 4.1 | 3.95 | 3.95 | 3.95 | 2,000 |
| SLCL | 3.75 | 3.44 | 3.05 | 3.11 | 17,000 |
| SLYT | 28.57 | 28.88 | 28.15 | 28.23 | 57,500 |
| SMBL | 2.66 | 2.8 | 2.61 | 2.69 | 698,000 |
| SMBLPSR | 0.01 | 0.04 | 0.01 | 0.01 | 47,000 |
| SMCPL | 8.97 | 8.95 | 8.95 | 8.95 | 500 |
| SMTM | 8.6 | 8.5 | 7.8 | 7.8 | 41,000 |
| SNBL | 7.67 | 7.7 | 7.5 | 7.65 | 228,500 |
| SNGP | 18.59 | 19.59 | 18.71 | 19.59 | 4,920,500 |
| SPL | 13.29 | 13.9 | 13.29 | 13.7 | 1,283,000 |
| SPLC | 2.69 | 2.88 | 2.59 | 2.72 | 536,500 |
| SRSM | 8.15 | 8 | 8 | 8 | 500 |
| SRVI | 262.35 | 275 | 262 | 265.18 | 14,700 |
| SSGC | 17.3 | 18.3 | 17.45 | 18.3 | 3,139,000 |
| SSIC | 6.2 | 6.8 | 5.9 | 6.5 | 11,000 |
| SSML | 9.06 | 9.17 | 8.91 | 8.91 | 122,000 |
| STCL | 9 | 9 | 8.95 | 8.95 | 10,000 |
| STJT | 36.7 | 37 | 37 | 37 | 500 |
| STPL | 7.6 | 8 | 7.75 | 7.75 | 14,000 |
| SURC | 76.17 | 79.97 | 75 | 78.68 | 7,500 |
| SUTM | 228 | 239 | 222 | 235.5 | 5,500 |
| SZTM | 25.5 | 25 | 25 | 25 | 1,000 |
| TATM | 34.54 | 35 | 34.75 | 35 | 69,000 |
| TCLTC | 34.98 | 35.35 | 35.15 | 35.35 | 5,000 |
| TDIL | 9.3 | 9.25 | 9.25 | 9.25 | 500 |
| TELE | 5.02 | 5.18 | 5.03 | 5.09 | 1,412,500 |
| TGL | 21.54 | 22.39 | 21.6 | 22.3 | 689,000 |
| THALL | 131.86 | 134.75 | 130.61 | 130.94 | 25,500 |
| THCCL | 29 | 28 | 27.55 | 27.95 | 1,500 |
| TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
| TPL | 7.18 | 7.2 | 7 | 7.15 | 19,000 |
| TREET | 59.64 | 60.85 | 59.5 | 60.5 | 151,000 |
| TREI | 2.53 | 2.58 | 2.42 | 2.42 | 65,500 |
| TRG | 9.42 | 9.7 | 9.4 | 9.54 | 3,775,000 |
| TRIBL | 2.25 | 2.49 | 2.21 | 2.21 | 10,000 |
| TRIPF | 191.8 | 201.39 | 192 | 201.05 | 113,200 |
| TRSM | 2.61 | 2.6 | 2.55 | 2.55 | 1,000 |
| TSBL | 2.11 | 2.26 | 2.26 | 2.11 | 1,000 |
| TSMF | 3.32 | 3.48 | 3.1 | 3.48 | 26,000 |
| TSPL | 2.61 | 2.97 | 2.6 | 2.84 | 757,000 |
| UBL | 103.37 | 104.75 | 102.5 | 103.53 | 2,474,000 |
| UBLTFC4 | 101.7019 | 0 | 0 | 101.675 | 0 |
| UCAPM | 1.5 | 1.69 | 1.49 | 1.49 | 6,500 |
| UDPL | 15.48 | 15.74 | 15.48 | 15.74 | 3,000 |
| ULEVER | 15000 | 15000.05 | 15000 | 15000 | 23,380 |
| UPFL | 5100 | 5150 | 5150 | 5150 | 20 |
| UVIC | 3.65 | 4.07 | 3.8 | 4.07 | 2,000 |
| WAHN | 54.75 | 55.9 | 54.5 | 55.9 | 4,500 |
| WTCL | 4.64 | 4.69 | 4.55 | 4.62 | 531,500 |
| WTL | 2.94 | 3.04 | 2.9 | 2.96 | 1,726,000 |
| WYETH | 1494.55 | 1528.99 | 1460 | 1528.99 | 150 |
| YOUW | 3.54 | 3.65 | 3.5 | 3.55 | 4,500 |
| ZIL | 92.02 | 95.9 | 95.9 | 92.02 | 200 |
| ZTL | 5.8 | 6 | 5.95 | 6 | 14,500 |
KSE EOD Daily Share Price Data - 20/05/2013
No comments:
Post a Comment