| For: May 21, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| ABL | 69.9 | 70.2 | 68.65 | 69 | 21,500 |
| ABOT | 308.5 | 307.5 | 304 | 304 | 2,200 |
| ACPL | 125.73 | 132.01 | 126.5 | 132 | 875,500 |
| ADAMS | 25.65 | 26.93 | 26.93 | 26.93 | 500 |
| ADMM | 36.3 | 38 | 37.99 | 37.99 | 1,000 |
| ADOS | 44.45 | 46.67 | 44.99 | 46.67 | 277,000 |
| AGIC | 17.8 | 17.98 | 17.75 | 17.97 | 6,000 |
| AGIL | 85 | 86.15 | 86.15 | 85 | 2,000 |
| AGL | 11.15 | 11.14 | 10.9 | 11.13 | 14,000 |
| AGSML | 6.75 | 7.1 | 7.1 | 7.1 | 1,000 |
| AGTL | 203.42 | 212 | 205.49 | 206 | 8,900 |
| AHCL | 23.63 | 24.65 | 23.6 | 24.39 | 1,780,000 |
| AHCL-CMAY | 23.74 | 0 | 0 | 24.49 | 0 |
| AHI | 15.2 | 15.49 | 14.92 | 15.02 | 16,000 |
| AHL | 38.57 | 39.34 | 38.13 | 38.4 | 73,000 |
| AICL | 84.42 | 85.3 | 83.52 | 83.98 | 1,485,000 |
| AICL-CMAY | 84.8 | 0 | 0 | 84.33 | 0 |
| AKBL | 16.95 | 17.17 | 16.69 | 17.1 | 182,000 |
| AKBL-CMAY | 17.03 | 0 | 0 | 17.17 | 0 |
| AKDCL | 52 | 53.75 | 53.75 | 52 | 500 |
| AKGL | 12 | 11.75 | 11 | 11.5 | 31,000 |
| AKZO | 63.59 | 64.5 | 63.02 | 63.99 | 81,600 |
| ALICO | 33.75 | 32.07 | 32.07 | 32.07 | 500 |
| ALNRS | 50.75 | 50.9 | 50 | 50.6 | 1,500 |
| ALQT | 14.25 | 15.2 | 15.19 | 15.19 | 6,000 |
| ALTN | 12 | 12.3 | 12 | 12 | 93,500 |
| AMTEX | 2.89 | 2.94 | 2.75 | 2.77 | 243,000 |
| ANL | 7.03 | 7.1 | 6.9 | 6.92 | 1,174,000 |
| APL | 514.03 | 525.25 | 515 | 517.45 | 30,400 |
| ASL | 9.31 | 9.5 | 9.4 | 9.4 | 31,500 |
| ASLPS | 8.21 | 8.16 | 8.16 | 8.16 | 500 |
| ATBA | 343.01 | 345 | 342.01 | 343.01 | 1,200 |
| ATFF | 11.72 | 11.65 | 11.51 | 11.65 | 594,000 |
| ATIL | 42.5 | 43 | 42 | 42.81 | 44,500 |
| ATLH | 248.1 | 260.5 | 240 | 242.95 | 38,300 |
| ATRL | 187.65 | 193.7 | 187.53 | 191.38 | 1,448,600 |
| ATRL-CMAY | 188.5 | 0 | 0 | 192.17 | 0 |
| BAFL | 17.26 | 17.6 | 17.02 | 17.51 | 4,387,000 |
| BAFL-CMAY | 17.34 | 0 | 0 | 17.58 | 0 |
| BAHL | 27.2 | 27.39 | 27 | 27.08 | 400,500 |
| BAHL-CMAY | 27.32 | 0 | 0 | 27.19 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 15.6 | 15.9 | 15.5 | 15.78 | 13,500 |
| BATA | 1875 | 1811 | 1810 | 1810 | 100 |
| BCML | 58.05 | 60.95 | 57 | 57.06 | 11,000 |
| BERG | 25.56 | 25.72 | 25.3 | 25.7 | 10,500 |
| BGL | 6.3 | 6.45 | 6 | 6.25 | 74,500 |
| BILF | 5.83 | 5.83 | 5.5 | 5.83 | 2,000 |
| BIPL | 6.9 | 7.21 | 6.88 | 7.05 | 4,691,000 |
| BNWM | 67.78 | 70.99 | 64.4 | 67.38 | 28,500 |
| BOK | 7.5 | 7.6 | 7.35 | 7.4 | 24,000 |
| BOP | 11.08 | 11.28 | 10.85 | 10.9 | 5,242,000 |
| BOPR | 1.71 | 1.76 | 1.49 | 1.55 | 11,722,000 |
| BPBL | 5.5 | 5.77 | 5.77 | 5.5 | 6,000 |
| BPL | 40.42 | 42.38 | 39.3 | 39.55 | 82,000 |
| BROT | 4.06 | 4.1 | 3.7 | 3.8 | 24,500 |
| BRR | 3.6 | 3.65 | 3.55 | 3.55 | 53,500 |
| BUXL | 13.1 | 14.1 | 12.15 | 14.07 | 32,500 |
| BWCL | 71.5 | 75.07 | 75.07 | 75.07 | 6,500 |
| BYCO | 11.22 | 11.47 | 11.17 | 11.27 | 4,308,000 |
| CENI | 13 | 13.5 | 13 | 13.5 | 9,000 |
| CEPB | 27.19 | 27.58 | 27.01 | 27.12 | 338,000 |
| CHAS | 10 | 10.4 | 9.99 | 10.36 | 14,500 |
| CHBL | 3.1 | 3.23 | 3.03 | 3.1 | 28,500 |
| CHCC | 59.87 | 60.9 | 60 | 60.49 | 542,000 |
| CJPL | 2.18 | 2.24 | 2.02 | 2.09 | 26,000 |
| CLCPS | 1.07 | 1.15 | 1.02 | 1.02 | 7,000 |
| CLOV | 70 | 70 | 69 | 69 | 8,500 |
| CML | 5.05 | 5.1 | 4.94 | 4.96 | 191,500 |
| COLG | 1900 | 1950 | 1900 | 1900 | 1,100 |
| COTT | 2.75 | 2.71 | 2.7 | 2.7 | 2,000 |
| CPAL | 6.7 | 6.76 | 6.76 | 6.76 | 3,000 |
| CPL | 305.46 | 305.05 | 300 | 301.01 | 23,700 |
| CPMFI | 7.75 | 8.5 | 7.8 | 8.05 | 278,500 |
| CPPL | 39.92 | 40 | 39 | 39.18 | 70,500 |
| CRTM | 16.6 | 17.45 | 16.2 | 16.5 | 14,000 |
| CSAP | 40.92 | 41.95 | 40.78 | 41.1 | 446,500 |
| CSIL | 6.2 | 6.9 | 6.25 | 6.25 | 1,500 |
| CSM | 2.04 | 2.16 | 2 | 2.02 | 43,500 |
| CSUML | 6.23 | 6.7 | 6 | 6.61 | 546,000 |
| CYAN | 53.72 | 55 | 53.75 | 54 | 27,000 |
| DAAG | 8.5 | 8.5 | 7.5 | 8.5 | 4,000 |
| DADX | 31.15 | 32.7 | 32.65 | 32.65 | 1,000 |
| DAWH | 60.17 | 60.65 | 59.07 | 59.32 | 839,500 |
| DBCI | 3.84 | 3.95 | 3.51 | 3.56 | 744,500 |
| DCH | 2.83 | 2.85 | 2.71 | 2.76 | 173,000 |
| DCL | 6.41 | 6.5 | 6.13 | 6.28 | 6,480,000 |
| DEL | 2.26 | 2.26 | 2.15 | 2.17 | 14,500 |
| DFML | 4.02 | 4.15 | 3.85 | 3.89 | 1,291,000 |
| DFSM | 3.59 | 3.58 | 3.41 | 3.46 | 355,500 |
| DGKC | 76.05 | 77.64 | 75.8 | 77.42 | 5,873,000 |
| DINT | 53.99 | 56.68 | 53.99 | 56.54 | 71,500 |
| DKTM | 6.15 | 6.2 | 6 | 6.2 | 9,000 |
| DLL | 73 | 72 | 69.6 | 69.92 | 14,000 |
| DMTX | 9.1033 | 10.1 | 10.1 | 10.1 | 1,000 |
| DNCC | 5.45 | 5.5 | 5.3 | 5.3 | 21,000 |
| DOL | 5.43 | 5.54 | 5.35 | 5.42 | 258,000 |
| DSFL | 2.83 | 2.98 | 2.75 | 2.76 | 2,159,000 |
| DSIL | 5.16 | 5.24 | 5 | 5.05 | 457,000 |
| DSL | 5.3 | 5.5 | 5.09 | 5.12 | 60,000 |
| DWAE | 3.35 | 3.2 | 3.2 | 3.2 | 2,500 |
| DWSM | 3.94 | 4.04 | 3.7 | 3.71 | 59,000 |
| DWTM | 14 | 14.9 | 14.9 | 14.9 | 500 |
| DYNO | 38.11 | 38.4 | 37.3 | 37.4 | 17,000 |
| ECOP | 4.95 | 4.95 | 4.75 | 4.82 | 1,500 |
| EFLTFC3 | 99.1491 | 0 | 0 | 99.1491 | 0 |
| EFOODS | 142.57 | 144.35 | 142.5 | 142.74 | 1,606,000 |
| EFUG | 88.55 | 92 | 88 | 90.99 | 106,500 |
| EFUL | 77.8 | 78.5 | 76.35 | 78.5 | 3,000 |
| ELSM | 60 | 61 | 60 | 60.1 | 5,500 |
| EMCO | 3.78 | 3.85 | 3.52 | 3.75 | 59,000 |
| ENGRO | 141.07 | 143.49 | 140.6 | 141.24 | 8,420,400 |
| ENGRO-CMAY | 141.71 | 0 | 0 | 141.83 | 0 |
| ENGROTFC | 101.0968 | 0 | 0 | 101.0968 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 12.31 | 12.48 | 12 | 12.1 | 4,906,500 |
| ESBL | 3.65 | 3.69 | 3.65 | 3.69 | 1,000 |
| EXIDE | 448 | 448 | 443 | 445 | 1,400 |
| FABL | 9.29 | 9.4 | 9.15 | 9.2 | 408,000 |
| FATIMA | 23.46 | 23.65 | 23.15 | 23.49 | 3,652,500 |
| FCCL | 11.06 | 12.06 | 10.88 | 11.76 | 63,910,500 |
| FCCL-CMAY | 11.11 | 0 | 0 | 11.81 | 0 |
| FCSC | 4.11 | 4.4 | 4.13 | 4.16 | 166,500 |
| FDIBL | 1.81 | 1.8 | 1.76 | 1.76 | 4,000 |
| FECM | 3.58 | 3.59 | 3.25 | 3.59 | 7,000 |
| FECTC | 39.96 | 40.3 | 39.4 | 40.06 | 260,000 |
| FEM | 4.05 | 4.43 | 4.05 | 4.38 | 15,500 |
| FEROZ | 93 | 95 | 93 | 93 | 3,000 |
| FFBL | 39.4 | 41.37 | 39.4 | 41.08 | 9,422,000 |
| FFBL-CMAY | 39.58 | 0 | 0 | 41.25 | 0 |
| FFC | 110.95 | 114.3 | 111 | 113.93 | 6,527,700 |
| FFC-CMAY | 111.45 | 0 | 0 | 114.4 | 0 |
| FFLM | 3.25 | 3.25 | 3.25 | 3.25 | 5,000 |
| FHAM | 9.58 | 9.45 | 9.31 | 9.35 | 26,000 |
| FHBM | 10.6 | 10.2 | 9.9 | 9.9 | 2,000 |
| FLYNG | 4.22 | 4.25 | 3.95 | 4.03 | 1,539,000 |
| FNBM | 5.7 | 6.65 | 5.65 | 5.65 | 67,500 |
| FNEL | 2.42 | 2.89 | 2.31 | 2.58 | 340,000 |
| FPJM | 2.14 | 2.35 | 2.1 | 2.15 | 37,000 |
| FPRM | 14 | 13.5 | 13.5 | 13.5 | 1,000 |
| FRCL | 6.15 | 6.5 | 6.03 | 6.15 | 109,000 |
| FRSM | 25.6 | 26 | 25.99 | 26 | 21,000 |
| FUDLM | 9.91 | 9.3 | 9.3 | 9.3 | 500 |
| FZCM | 102.94 | 105.5 | 97.8 | 104 | 1,500 |
| FZTM | 252 | 264.6 | 245 | 245 | 700 |
| GADT | 116 | 117 | 116 | 117 | 21,500 |
| GAIL | 4.99 | 5.2 | 5 | 5 | 35,500 |
| GAMON | 5.03 | 5.2 | 4.9 | 5.2 | 5,500 |
| GASF | 7.66 | 7.9 | 7.65 | 7.66 | 98,500 |
| GATM | 22.95 | 23.79 | 23.34 | 23.34 | 2,500 |
| GGL | 26.61 | 26.99 | 26.25 | 26.39 | 50,500 |
| GHGL | 68.67 | 68 | 67.5 | 67.8 | 10,500 |
| GHNI | 22.9 | 22.7 | 22.3 | 22.5 | 49,500 |
| GHNL | 8.38 | 8.44 | 8.07 | 8.08 | 83,500 |
| GLAXO | 76.74 | 80.57 | 77 | 80.57 | 420,500 |
| GLPL | 360 | 365 | 342 | 355 | 1,500 |
| GRAYS | 41 | 41.5 | 41.5 | 41.5 | 500 |
| GSPM | 4 | 3.9 | 3.65 | 3.9 | 3,000 |
| GTYR | 40.84 | 41.5 | 40.4 | 40.4 | 43,500 |
| GUSM | 3.8 | 3.5 | 3.5 | 3.5 | 500 |
| GVGLR | 9 | 9 | 9 | 9 | 34,500 |
| GWLC | 11.34 | 11.29 | 11.04 | 11.05 | 10,000 |
| HABSM | 23.95 | 24 | 23.54 | 23.96 | 38,500 |
| HADC | 3.08 | 3.25 | 2.91 | 3 | 68,000 |
| HAL | 24.6 | 25 | 24.75 | 25 | 6,000 |
| HBL | 100.5 | 102 | 100.95 | 101.03 | 229,400 |
| HCAR | 41.96 | 42.5 | 39.87 | 40.71 | 815,500 |
| HICL | 12.97 | 12.8 | 12.61 | 12.8 | 12,500 |
| HINO | 103.66 | 104.96 | 102 | 104.96 | 10,000 |
| HINOON | 60 | 60.65 | 60.1 | 60.15 | 5,000 |
| HMB | 16.49 | 16.85 | 16.25 | 16.52 | 396,500 |
| HMIM | 3.39 | 3.06 | 3 | 3 | 6,000 |
| HSPI | 22.7 | 23.25 | 21.76 | 23.1 | 35,000 |
| HUBC | 59.88 | 61.3 | 60.05 | 60.67 | 1,959,000 |
| HUBC-CMAY | 60.15 | 0 | 0 | 60.92 | 0 |
| HUMNL | 30 | 31.5 | 29.51 | 31.44 | 222,500 |
| HUSI | 3.53 | 3.85 | 3.85 | 3.53 | 4,500 |
| HWQS | 15.87 | 16.87 | 16.5 | 16.87 | 26,500 |
| IBFL | 55.5 | 57.8 | 55.75 | 56.5 | 34,000 |
| IBLHL | 31.07 | 31.5 | 31 | 31 | 16,500 |
| ICCT | 3.41 | 3.55 | 3.32 | 3.38 | 16,000 |
| ICI | 174.24 | 182.95 | 174.5 | 178.75 | 372,900 |
| ICIBL | 1.8 | 1.9 | 1.7 | 1.83 | 694,000 |
| IDEN | 5.82 | 6 | 5.7 | 6 | 3,500 |
| IDRT | 10 | 10 | 10 | 10 | 5,000 |
| IDYM | 495 | 510 | 507.5 | 508.75 | 200 |
| IFSL | 12.5 | 12.55 | 12.5 | 12.52 | 3,500 |
| IGIBL | 2.14 | 2.17 | 2.1 | 2.11 | 119,500 |
| IGIIL | 140 | 137 | 137 | 137 | 4,500 |
| ILTM | 664.29 | 697.5 | 697 | 697.5 | 1,200 |
| INDU | 325 | 332 | 327.94 | 332 | 3,200 |
| INIL | 38.97 | 40 | 38.25 | 38.5 | 192,500 |
| INKL | 5.64 | 6.1 | 4.64 | 5.2 | 17,500 |
| ISL | 16.37 | 16.65 | 16.25 | 16.31 | 742,500 |
| ISTM | 14.75 | 15.55 | 14.1 | 15.55 | 43,000 |
| JGICL | 58.98 | 60 | 60 | 60 | 500 |
| JLICL | 91.94 | 92.48 | 88.06 | 92.48 | 2,000 |
| JOPP | 11.88 | 11.53 | 11.4 | 11.4 | 7,000 |
| JPGL | 3.54 | 3.75 | 3.4 | 3.43 | 5,950,500 |
| JSBL | 4.89 | 4.9 | 4.73 | 4.75 | 1,531,000 |
| JSCL | 12.19 | 12.4 | 12.04 | 12.11 | 5,457,000 |
| JSGCL | 32 | 31.2 | 31.2 | 31.2 | 500 |
| JSGF | 10.89 | 11.25 | 10.89 | 11.25 | 84,000 |
| JSIL | 6.84 | 6.98 | 6.81 | 6.85 | 247,500 |
| JSVFL | 11.73 | 11.8 | 11.6 | 11.64 | 702,500 |
| JUBS | 6 | 5.75 | 5.3 | 5.3 | 1,000 |
| KAPCO | 61.03 | 62.93 | 61.19 | 62.79 | 522,000 |
| KAPCO-CMAY | 61.31 | 0 | 0 | 63.05 | 0 |
| KASBB | 1.98 | 2.07 | 1.96 | 1.99 | 174,500 |
| KASBSL | 5.85 | 6.15 | 5.9 | 5.93 | 30,500 |
| KCL | 11.2 | 12.09 | 11.6 | 11.7 | 5,000 |
| KESC | 6.06 | 6.47 | 6.15 | 6.35 | 13,621,500 |
| KHTC | 189.99 | 185 | 185 | 185 | 0 |
| KML | 17 | 17.35 | 16.7 | 17 | 2,000 |
| KOHC | 81.06 | 81.75 | 81 | 81.32 | 179,000 |
| KOHE | 32.55 | 33.6 | 32.61 | 32.98 | 141,000 |
| KOHP | 4.84 | 5.13 | 4.3 | 5 | 325,500 |
| KOHTM | 11.55 | 11.9 | 11.25 | 11.9 | 36,500 |
| KOIL | 3.23 | 3.3 | 3.14 | 3.16 | 178,000 |
| KOSM | 6.4 | 6.5 | 6.5 | 6.5 | 500 |
| KSBP | 75 | 76 | 75.5 | 76 | 2,000 |
| KTML | 17.73 | 17.68 | 17.25 | 17.48 | 244,000 |
| LEUL | 4.72 | 5 | 5 | 5 | 500 |
| LINDE | 175 | 170 | 170 | 175 | 300 |
| LOTCHEM | 7.85 | 7.92 | 7.74 | 7.78 | 4,618,500 |
| LPCL | 7.97 | 8.15 | 7.66 | 7.98 | 24,127,000 |
| LUCK | 179.2 | 182 | 179.6 | 181.8 | 2,610,400 |
| LUCK-CMAY | 180.01 | 0 | 0 | 182.55 | 0 |
| MACFL | 26.39 | 26.49 | 26 | 26.1 | 22,000 |
| MARI | 124.67 | 130.9 | 128 | 130.9 | 94,500 |
| MBF | 12.18 | 12.68 | 12.1 | 12.57 | 176,500 |
| MCB | 275.35 | 279.5 | 274.61 | 275.38 | 415,000 |
| MCB-CMAY | 276.6 | 0 | 0 | 276.52 | 0 |
| MDTL | 5.45 | 5.29 | 5.05 | 5.29 | 1,000 |
| MEBL | 27.84 | 28.5 | 27.21 | 28.36 | 131,000 |
| MEHT | 95.83 | 98 | 91.51 | 97.17 | 1,800 |
| MERIT | 20 | 21 | 20.8 | 21 | 2,500 |
| MFFL | 385 | 387 | 385 | 387 | 300 |
| MFTM | 2.94 | 3 | 2.97 | 2.98 | 4,000 |
| MIRKS | 40.8 | 42.84 | 41.5 | 42.83 | 15,000 |
| MLCF | 21.1 | 21.7 | 20.6 | 21.48 | 18,183,500 |
| MODAM | 1.57 | 1.6 | 1.6 | 1.6 | 10,000 |
| MQTM | 23.5 | 23.6 | 23 | 23.25 | 42,000 |
| MRNS | 57 | 59.74 | 57.51 | 59.74 | 1,500 |
| MTIL | 3 | 3 | 2.8 | 2.85 | 8,500 |
| MTL | 508.93 | 510 | 505 | 505.94 | 11,300 |
| MUBT | 4.3 | 4.1 | 4 | 4 | 8,000 |
| MUCL | 52.37 | 54.98 | 54.98 | 54.98 | 500 |
| MUREB | 353.1 | 370.75 | 355 | 365.01 | 178,200 |
| MWMP | 3 | 3 | 2.8 | 3 | 14,000 |
| MZSM | 3.81 | 4 | 3.81 | 3.9 | 9,000 |
| NAGC | 61.25 | 63.98 | 60 | 62.9 | 3,000 |
| NATF | 370 | 374 | 353 | 359.5 | 5,100 |
| NBF | 5.5 | 6 | 5.5 | 6 | 95,000 |
| NBP | 42.5 | 44.2 | 42.6 | 43.84 | 13,756,500 |
| NCL | 51.11 | 53.3 | 51.32 | 52.6 | 7,579,000 |
| NCPL | 30.36 | 31.3 | 30.59 | 31.01 | 2,492,500 |
| NESTLE | 6650 | 6600 | 6600 | 6600 | 20 |
| NETSOL | 27.04 | 27.4 | 26.5 | 26.84 | 400,000 |
| NEXT | 5.3 | 5 | 5 | 5 | 1,000 |
| NIB | 2.56 | 2.59 | 2.45 | 2.48 | 5,187,500 |
| NICL | 4.54 | 4.7 | 4.37 | 4.42 | 1,929,000 |
| NML | 94.96 | 98.98 | 94.86 | 98.12 | 5,788,500 |
| NONS | 26 | 26 | 26 | 26 | 5,000 |
| NOPK | 40 | 39 | 39 | 39 | 1,000 |
| NPL | 30.05 | 31.5 | 30.55 | 31.09 | 1,814,000 |
| NPSM | 14 | 14.35 | 14.35 | 14.35 | 0 |
| NRL | 216.07 | 222 | 216.98 | 220.16 | 137,300 |
| OGDC | 220.65 | 231.68 | 222.5 | 231.18 | 2,713,100 |
| OLPL | 18 | 18 | 17.99 | 18 | 25,500 |
| OLSM | 4.04 | 4 | 3.99 | 4 | 5,000 |
| OTSU | 43.44 | 43.5 | 42.5 | 42.5 | 2,500 |
| PACE | 3.95 | 4.3 | 4 | 4.09 | 15,091,500 |
| PAEL | 14.11 | 15.11 | 13.5 | 15.11 | 5,487,000 |
| PAKD | 81.35 | 80.94 | 80.94 | 80.94 | 500 |
| PAKRI | 21.18 | 21.45 | 21 | 21.14 | 436,500 |
| PAKT | 127.5 | 130 | 125.6 | 125.6 | 6,000 |
| PASL | 3.35 | 3.45 | 3.18 | 3.22 | 1,297,500 |
| PASM | 5.1 | 5.2 | 4.95 | 5 | 11,500 |
| PCAL | 53.5 | 53 | 52.2 | 53 | 1,000 |
| PEF | 11.09 | 11.72 | 11.01 | 11.65 | 1,315,500 |
| PGF | 20.38 | 21.39 | 20.75 | 21.39 | 351,000 |
| PIAA | 6.48 | 6.77 | 6.4 | 6.48 | 2,722,000 |
| PICT | 199.87 | 201 | 196 | 196.95 | 3,600 |
| PIF | 9.55 | 10.38 | 9.8 | 10.29 | 341,500 |
| PIL | 5.49 | 5.75 | 5.25 | 5.65 | 7,500 |
| PINL | 7.88 | 7.7 | 7.7 | 7.7 | 500 |
| PIOC | 27.94 | 28.25 | 27.3 | 28.05 | 3,286,000 |
| PKGP | 22.5 | 23.62 | 22.92 | 23.62 | 10,005,500 |
| PKGS | 222.06 | 223 | 218 | 221.25 | 47,500 |
| PMI | 1.67 | 1.68 | 1.61 | 1.63 | 26,000 |
| PMPK | 252.01 | 258 | 248 | 250.25 | 3,300 |
| PMRS | 61.9 | 64.4 | 61 | 64.35 | 8,500 |
| PMTFC6 | 99.9225 | 0 | 0 | 99.9225 | 0 |
| PNGRS | 3 | 3.12 | 2.77 | 3.12 | 2,500 |
| PNSC | 49.2 | 51.66 | 48.5 | 50.01 | 549,500 |
| POL | 496.92 | 503.99 | 497 | 499.18 | 2,485,800 |
| POML | 66.75 | 63.6 | 63.6 | 66.75 | 1,000 |
| POWER | 8.66 | 8.6 | 8.36 | 8.6 | 112,500 |
| PPL | 212.87 | 217.97 | 212 | 216.57 | 6,819,200 |
| PPP | 46.3 | 47.5 | 46.5 | 46.98 | 10,500 |
| PPVC | 4.2 | 4.6 | 4.25 | 4.5 | 4,000 |
| PRL | 83.01 | 84.48 | 83 | 83.28 | 56,500 |
| PRWM | 32.5 | 34.12 | 32.5 | 33.21 | 16,500 |
| PSEL | 265.38 | 278.64 | 270 | 278.64 | 10,300 |
| PSMC | 146.5 | 153 | 144.5 | 149.98 | 166,000 |
| PSO | 256.49 | 269.31 | 261 | 269.31 | 5,418,400 |
| PSYL | 18.26 | 18.1 | 17.9 | 18.1 | 2,500 |
| PTC | 19.77 | 20.73 | 19.7 | 20.67 | 35,838,000 |
| QUET | 40 | 38.01 | 38.01 | 38.01 | 1,000 |
| QUICE | 9.34 | 9.55 | 9.25 | 9.36 | 1,408,500 |
| RAVT | 2.97 | 2.95 | 2.8 | 2.85 | 12,500 |
| REDCO | 4.27 | 4.99 | 4.24 | 4.6 | 412,500 |
| REWM | 29.74 | 31.22 | 30.5 | 31.22 | 19,500 |
| RMPL | 4670.4 | 4900 | 4579.99 | 4900 | 80 |
| SAIF | 23.95 | 25 | 23.15 | 24.92 | 409,500 |
| SANE | 6 | 5.01 | 5 | 5 | 6,000 |
| SAPL | 469.5 | 489.5 | 446.03 | 459.74 | 900 |
| SAZEW | 20.7 | 21.73 | 20.5 | 21.47 | 60,500 |
| SBL | 2.6 | 2.79 | 2.61 | 2.76 | 617,500 |
| SCBPL | 17.5 | 18.5 | 17.16 | 17.66 | 216,000 |
| SCLL | 5.84 | 5.95 | 5.95 | 5.95 | 1,000 |
| SCM | 13.51 | 14.51 | 14 | 14.1 | 27,500 |
| SEARL | 78.25 | 79.95 | 77.8 | 79.61 | 176,500 |
| SEL | 32.22 | 32 | 31.5 | 31.5 | 97,000 |
| SEPCO | 3.26 | 3.48 | 3.16 | 3.23 | 4,797,500 |
| SEPL | 64.95 | 64 | 64 | 64 | 500 |
| SFL | 173.73 | 182.41 | 181.95 | 173.73 | 200 |
| SGML | 25.94 | 25.95 | 24.94 | 25.03 | 135,500 |
| SGPL | 3.58 | 3.65 | 3.45 | 3.55 | 29,000 |
| SHCI | 3.5 | 3.7 | 3.4 | 3.68 | 9,000 |
| SHEL | 153.91 | 155.8 | 151.51 | 151.97 | 794,800 |
| SHFA | 47.5 | 46.1 | 46.1 | 46.1 | 1,000 |
| SHJS | 70 | 73 | 72.99 | 73 | 6,500 |
| SHSML | 18.5 | 19.5 | 19.5 | 19.5 | 13,500 |
| SIBL | 3.1 | 3 | 3 | 3 | 15,000 |
| SIEM | 654.18 | 656 | 644.26 | 645.51 | 1,550 |
| SILK | 2.12 | 2.19 | 2.13 | 2.15 | 730,000 |
| SITC | 189.85 | 198.9 | 189.25 | 192.5 | 27,300 |
| SJTM | 9 | 8 | 8 | 9 | 1,000 |
| SKFL | 10.51 | 10.79 | 10.46 | 10.75 | 61,500 |
| SKRS | 3.95 | 3.75 | 3.2 | 3.75 | 5,000 |
| SLCL | 3.11 | 3 | 3 | 3 | 4,500 |
| SLYT | 28.23 | 29.55 | 28.25 | 29 | 30,000 |
| SMBL | 2.69 | 2.76 | 2.6 | 2.65 | 185,000 |
| SMBLPSR | 0.01 | 0.02 | 0.01 | 0.02 | 911,500 |
| SMTM | 7.8 | 8.48 | 7.8 | 8 | 21,500 |
| SNAI | 51.26 | 52.89 | 52.8 | 52.8 | 1,000 |
| SNBL | 7.65 | 7.75 | 7.5 | 7.54 | 1,571,000 |
| SNGP | 19.59 | 20.48 | 19.78 | 20.33 | 5,024,500 |
| SPL | 13.7 | 13.85 | 13.5 | 13.57 | 532,000 |
| SPLC | 2.72 | 2.7 | 2.65 | 2.7 | 79,500 |
| SRSM | 8 | 8 | 8 | 8 | 4,500 |
| SRVI | 265.18 | 266.1 | 253.15 | 257.07 | 7,400 |
| SSGC | 18.3 | 19.3 | 18.6 | 19.28 | 3,241,000 |
| SSIC | 6.5 | 6.9 | 6.9 | 6.9 | 500 |
| SSML | 8.91 | 9.1 | 8.67 | 8.74 | 202,500 |
| STCL | 8.95 | 9.19 | 9 | 9 | 3,000 |
| STJT | 37 | 37.25 | 36.1 | 36.88 | 2,000 |
| STPL | 7.75 | 7.6 | 7.5 | 7.51 | 30,000 |
| SURC | 78.68 | 82.6 | 75.1 | 81.56 | 12,000 |
| SUTM | 215.5 | 224.4 | 222 | 224.4 | 1,500 |
| TCLTC | 35.35 | 35 | 34 | 34.5 | 14,000 |
| TDIL | 9.25 | 9.44 | 9 | 9.43 | 2,000 |
| TELE | 5.09 | 5.52 | 5.12 | 5.39 | 12,126,000 |
| TGL | 22.3 | 22.7 | 22 | 22.37 | 664,500 |
| THALL | 130.94 | 136.9 | 130.15 | 136.6 | 180,500 |
| TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
| TPL | 7.15 | 7.2 | 7 | 7.1 | 116,500 |
| TREET | 60.5 | 61.79 | 60.12 | 60.39 | 154,500 |
| TREI | 2.42 | 2.57 | 2.2 | 2.29 | 99,500 |
| TRG | 9.54 | 9.97 | 9.5 | 9.75 | 8,959,000 |
| TRIBL | 2.21 | 2.21 | 2.21 | 2.21 | 1,000 |
| TRIPF | 201.05 | 205.8 | 200 | 204.31 | 88,300 |
| TRPOL | 2.28 | 2 | 1.82 | 2 | 18,000 |
| TRSM | 2.55 | 2.7 | 2.3 | 2.7 | 4,000 |
| TSML | 91.25 | 91 | 91 | 91 | 0 |
| TSPL | 2.84 | 3.15 | 2.8 | 2.88 | 352,000 |
| UBL | 103.53 | 106.87 | 103.02 | 104.33 | 6,235,500 |
| UBLTFC4 | 101.675 | 0 | 0 | 101.675 | 0 |
| UCAPM | 1.49 | 1.25 | 1.25 | 1.25 | 4,000 |
| UDPL | 15.74 | 15.75 | 15.25 | 15.75 | 37,500 |
| ULEVER | 15000 | 15000.01 | 15000 | 15000 | 31,940 |
| UNIC | 8.4 | 8.4 | 8.06 | 8.4 | 6,500 |
| UPFL | 5150 | 4900 | 4900 | 4900 | 20 |
| WAHN | 55.9 | 55.5 | 55.3 | 55.5 | 6,000 |
| WTCL | 4.62 | 4.88 | 4.62 | 4.83 | 2,407,500 |
| WTL | 2.96 | 3.1 | 2.97 | 3.06 | 6,237,500 |
| WYETH | 1528.99 | 1500 | 1452.55 | 1474.2 | 1,200 |
| YOUW | 3.55 | 4.05 | 3.65 | 3.7 | 77,500 |
| ZAHT | 15 | 16 | 15.9 | 15.9 | 1,000 |
| ZTL | 6 | 6 | 5.98 | 6 | 10,000 |
| Total Turnover | 443,639,310 |
KSE EOD Daily Share Price Data - 21/05/2013
No comments:
Post a Comment