| For: May 22, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 100 | 105 | 105 | 105 | 500 |
| AATM | 2.5 | 3.49 | 3.49 | 2.5 | 5,000 |
| ABL | 69 | 70.15 | 68 | 69.83 | 174,000 |
| ABOT | 304 | 301 | 298 | 299.9 | 2,300 |
| ACPL | 132 | 136 | 133.5 | 135.07 | 32,000 |
| ADAMS | 26.93 | 28.27 | 28.25 | 28.26 | 1,500 |
| ADMM | 37.99 | 38.1 | 38.1 | 38.1 | 4,000 |
| ADOS | 46.67 | 49 | 47.1 | 49 | 203,500 |
| AGIC | 17.97 | 18.97 | 17.97 | 18.97 | 528,000 |
| AGIL | 85 | 86 | 84 | 84.1 | 8,000 |
| AGL | 11.13 | 11.13 | 10.8 | 11 | 55,500 |
| AGTL | 206 | 209 | 204.1 | 204.92 | 6,500 |
| AHCL | 24.39 | 24.69 | 24.01 | 24.19 | 569,500 |
| AHCL-CMAY | 24.49 | 0 | 0 | 24.28 | 0 |
| AHI | 15.02 | 16.02 | 15.25 | 16.02 | 125,500 |
| AHL | 38.4 | 39.85 | 38.5 | 39.3 | 122,000 |
| AHTM | 19.5 | 19.5 | 19.5 | 19.5 | 500 |
| AICL | 83.98 | 85.47 | 83.75 | 84.06 | 1,417,000 |
| AICL-CMAY | 84.33 | 0 | 0 | 84.38 | 0 |
| AKBL | 17.1 | 17.1 | 16.65 | 16.88 | 1,306,500 |
| AKBL-CMAY | 17.17 | 0 | 0 | 16.94 | 0 |
| AKDCL | 52 | 54.5 | 52.5 | 54.5 | 3,500 |
| AKZO | 63.99 | 65.75 | 64.11 | 65.36 | 136,400 |
| ALTN | 12 | 13 | 12 | 12.99 | 223,000 |
| AMTEX | 2.77 | 2.85 | 2.7 | 2.79 | 293,500 |
| ANL | 6.92 | 7.3 | 6.91 | 7.24 | 5,416,500 |
| APL | 517.45 | 530 | 519 | 526.46 | 152,200 |
| ARM | 41 | 43 | 42.89 | 43 | 3,500 |
| ARUJ | 9 | 8 | 8 | 8 | 500 |
| ASL | 9.4 | 9.31 | 9 | 9.15 | 164,000 |
| ASLPS | 8.16 | 8.21 | 8.1 | 8.21 | 15,500 |
| ATBA | 343.01 | 345 | 344.9 | 344.9 | 400 |
| ATIL | 42.81 | 43 | 42.3 | 42.85 | 23,000 |
| ATLH | 242.95 | 249 | 240 | 247.2 | 9,200 |
| ATRL | 191.38 | 195.9 | 192.05 | 194.35 | 1,453,900 |
| ATRL-CMAY | 192.17 | 0 | 0 | 195.08 | 0 |
| BAFL | 17.51 | 17.7 | 17.25 | 17.49 | 4,047,500 |
| BAFL-CMAY | 17.58 | 0 | 0 | 17.56 | 0 |
| BAFS | 26.675 | 26.65 | 26.65 | 26.65 | 0 |
| BAHL | 27.08 | 28.43 | 27 | 28.43 | 1,337,500 |
| BAHL-CMAY | 27.19 | 0 | 0 | 28.54 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 15.78 | 16.75 | 15.78 | 16 | 11,500 |
| BATA | 1810 | 1900 | 1760.01 | 1900 | 550 |
| BCML | 57.06 | 58 | 56.25 | 56.4 | 11,000 |
| BERG | 25.7 | 26.25 | 25.2 | 25.78 | 75,500 |
| BGL | 6.25 | 6.27 | 6.27 | 6.27 | 1,500 |
| BILF | 5.83 | 5.5 | 5.21 | 5.33 | 7,500 |
| BIPL | 7.05 | 7.45 | 6.98 | 7.31 | 9,386,000 |
| BNWM | 67.38 | 70.74 | 69.89 | 70 | 12,000 |
| BOK | 7.4 | 7.57 | 7.4 | 7.47 | 11,500 |
| BOP | 10.9 | 11.15 | 10.82 | 10.84 | 4,639,500 |
| BOPR | 1.55 | 1.64 | 1.43 | 1.45 | 9,797,500 |
| BPBL | 5.5 | 5.4 | 5.4 | 5.4 | 2,500 |
| BPL | 39.55 | 40.28 | 39 | 40.28 | 9,500 |
| BROT | 3.8 | 4.24 | 3.8 | 3.8 | 83,500 |
| BRR | 3.55 | 3.8 | 3.46 | 3.5 | 129,000 |
| BUXL | 14.07 | 15.07 | 14.06 | 14.3 | 22,500 |
| BWCL | 75.07 | 74.5 | 74.5 | 74.5 | 500 |
| BWHL | 32 | 33.6 | 31 | 33.6 | 68,000 |
| BYCO | 11.27 | 12.02 | 11.31 | 11.97 | 13,168,500 |
| CENI | 13.5 | 13.5 | 13.48 | 13.5 | 3,500 |
| CEPB | 27.12 | 27.1 | 26.55 | 26.79 | 90,000 |
| CHAS | 10.36 | 10.4 | 10.2 | 10.3 | 38,000 |
| CHBL | 3.1 | 3.17 | 3.01 | 3.1 | 28,500 |
| CHCC | 60.49 | 60.97 | 59.76 | 59.97 | 463,500 |
| CJPL | 2.09 | 2.45 | 1.9 | 2.06 | 52,000 |
| CLCPS | 1.02 | 1.1 | 1 | 1.06 | 249,000 |
| CLOV | 69 | 69 | 69 | 69 | 500 |
| CML | 4.96 | 5.12 | 4.94 | 5.02 | 796,000 |
| COTT | 2.7 | 2.97 | 2.9 | 2.97 | 2,000 |
| CPAL | 6.76 | 6.41 | 6.22 | 6.37 | 3,500 |
| CPL | 301.01 | 304.9 | 300 | 300.3 | 16,600 |
| CPMFI | 8.05 | 8.5 | 8.4 | 8.5 | 64,500 |
| CPPL | 39.18 | 39.18 | 38.5 | 39 | 32,000 |
| CRTM | 16.5 | 17.49 | 17.15 | 17.43 | 22,500 |
| CSAP | 41.1 | 41.65 | 40.95 | 41.16 | 202,500 |
| CSM | 2.02 | 2.06 | 2 | 2.01 | 6,000 |
| CSUML | 6.61 | 6.69 | 6.4 | 6.6 | 149,000 |
| CYAN | 54 | 56.7 | 53.75 | 56.7 | 65,000 |
| DADX | 32.65 | 34.28 | 33.5 | 34 | 7,000 |
| DAWH | 59.32 | 59.38 | 58.25 | 58.53 | 712,500 |
| DBCI | 3.56 | 4.44 | 3.21 | 4.32 | 4,601,000 |
| DCH | 2.76 | 2.88 | 2.71 | 2.78 | 272,500 |
| DCL | 6.28 | 7.28 | 6.35 | 7.12 | 33,841,500 |
| DEL | 2.17 | 2.3 | 2.03 | 2.26 | 48,500 |
| DFML | 3.89 | 4.09 | 3.81 | 4 | 2,048,500 |
| DFSM | 3.46 | 3.53 | 3.4 | 3.46 | 479,000 |
| DGKC | 77.42 | 79.49 | 77.84 | 78.64 | 7,524,000 |
| DINT | 56.54 | 59.36 | 57 | 59.18 | 21,000 |
| DKTM | 6.2 | 6.85 | 6.2 | 6.85 | 12,000 |
| DLL | 69.92 | 68.25 | 67.01 | 67.31 | 8,000 |
| DNCC | 5.3 | 5.71 | 5.08 | 5.69 | 73,500 |
| DOL | 5.42 | 5.5 | 5.3 | 5.46 | 519,000 |
| DREL | 327.27 | 315 | 311 | 311 | 200 |
| DSFL | 2.76 | 2.87 | 2.69 | 2.76 | 1,762,500 |
| DSIL | 5.05 | 5.24 | 5.02 | 5.09 | 351,500 |
| DSL | 5.12 | 5.16 | 4.9 | 5.05 | 128,000 |
| DSML | 8.75 | 9.25 | 9 | 9.25 | 7,000 |
| DWAE | 3.2 | 3.58 | 2.5 | 2.87 | 46,000 |
| DWSM | 3.71 | 3.98 | 3.6 | 3.88 | 107,500 |
| DWTM | 14.9 | 15.5 | 15.5 | 15.5 | 500 |
| DYNO | 37.4 | 37.75 | 37.5 | 37.58 | 24,000 |
| ECOP | 4.82 | 5.7 | 5.08 | 5.34 | 102,000 |
| EFLTFC3 | 99.1491 | 0 | 0 | 99.1491 | 0 |
| EFOODS | 142.74 | 143.05 | 141.1 | 141.77 | 1,469,500 |
| EFUG | 90.99 | 92 | 89 | 91.08 | 38,000 |
| EFUL | 78.5 | 79.9 | 79.48 | 79.9 | 2,000 |
| ELCM | 28 | 26.88 | 26.88 | 26.88 | 0 |
| ELSM | 60.1 | 61 | 61 | 61 | 500 |
| EMCO | 3.75 | 3.95 | 3.75 | 3.85 | 42,000 |
| ENGRO | 141.24 | 142.5 | 140.81 | 141.54 | 5,917,400 |
| ENGRO-CMAY | 141.83 | 0 | 0 | 142.07 | 0 |
| ENGROTFC | 101.0968 | 0 | 0 | 101.0968 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 12.1 | 12.25 | 12 | 12.1 | 1,904,500 |
| ESBL | 3.69 | 3.6 | 3.41 | 3.6 | 2,000 |
| EWLA | 4.52 | 5 | 4.9 | 4.9 | 1,500 |
| EXIDE | 445 | 440 | 423 | 433 | 2,100 |
| FABL | 9.2 | 9.48 | 9.1 | 9.3 | 733,500 |
| FASM | 100 | 104 | 102 | 104 | 4,000 |
| FATIMA | 23.49 | 23.64 | 23.3 | 23.5 | 1,856,500 |
| FCCL | 11.76 | 12.34 | 11.88 | 12.06 | 52,457,500 |
| FCCL-CMAY | 11.81 | 0 | 0 | 12.11 | 0 |
| FCSC | 4.16 | 4.28 | 4.11 | 4.15 | 23,000 |
| FDIBL | 1.76 | 1.85 | 1.75 | 1.85 | 1,500 |
| FECTC | 40.06 | 41.5 | 40.01 | 40.77 | 624,000 |
| FEM | 4.38 | 4.39 | 4 | 4.2 | 74,500 |
| FEROZ | 93 | 97.65 | 92.65 | 97.65 | 19,500 |
| FFBL | 41.08 | 41.35 | 40.11 | 40.93 | 4,764,000 |
| FFBL-CMAY | 41.25 | 0 | 0 | 41.08 | 0 |
| FFC | 113.93 | 117.2 | 113.08 | 115.64 | 5,222,300 |
| FFC-CMAY | 114.4 | 0 | 0 | 116.08 | 0 |
| FFLM | 3.25 | 3.5 | 2.82 | 3.5 | 24,500 |
| FHAM | 9.35 | 9.5 | 9.35 | 9.35 | 345,500 |
| FHBM | 9.9 | 10 | 10 | 10 | 12,500 |
| FLYNG | 4.03 | 4.56 | 4.05 | 4.41 | 5,144,500 |
| FNBM | 5.65 | 5.85 | 5.7 | 5.7 | 2,000 |
| FNEL | 2.58 | 2.74 | 2.55 | 2.67 | 36,500 |
| FPJM | 2.15 | 2.25 | 2.15 | 2.15 | 32,500 |
| FRCL | 6.15 | 7.15 | 5.35 | 7 | 54,000 |
| FRSM | 26 | 27.3 | 25.9 | 27.17 | 285,500 |
| FTSM | 1.7 | 1.66 | 1.66 | 1.7 | 1,000 |
| FUDLM | 9.3 | 9.23 | 9.21 | 9.21 | 2,000 |
| FZCM | 104 | 105 | 105 | 105 | 500 |
| GADT | 117 | 120 | 117 | 118.5 | 64,500 |
| GAIL | 5 | 5.2 | 4.9 | 4.9 | 12,000 |
| GAMON | 5.2 | 6.2 | 5 | 6.18 | 407,000 |
| GASF | 7.66 | 8.14 | 7.75 | 8 | 421,000 |
| GATI | 195 | 190 | 190 | 190 | 500 |
| GATM | 23.34 | 23.01 | 22.7 | 23 | 25,000 |
| GGL | 26.39 | 26.7 | 26.1 | 26.49 | 119,000 |
| GHGL | 67.8 | 70 | 66.5 | 68.67 | 204,500 |
| GHNI | 22.5 | 22.8 | 22.4 | 22.61 | 26,000 |
| GHNL | 8.08 | 8.25 | 7.84 | 8.08 | 121,500 |
| GLAXO | 80.57 | 83.4 | 79.51 | 82.07 | 521,000 |
| GLPL | 355 | 364.99 | 364.99 | 355 | 500 |
| GRAYS | 41.5 | 40.51 | 40 | 40.51 | 1,500 |
| GSPM | 3.9 | 3.9 | 3.9 | 3.9 | 5,000 |
| GTYR | 40.4 | 40.4 | 38.38 | 39.03 | 241,500 |
| GUSM | 3.5 | 3.7 | 3.5 | 3.7 | 11,000 |
| GVGL | 20 | 20 | 19.8 | 19.8 | 2,000 |
| GVGLR | 9 | 9 | 8.9 | 8.91 | 25,500 |
| GWLC | 11.05 | 11.62 | 11.05 | 11.58 | 76,000 |
| HABSM | 23.96 | 24.7 | 23.96 | 24.52 | 366,000 |
| HADC | 3 | 3.16 | 2.92 | 3.03 | 177,500 |
| HAL | 25 | 25 | 24.6 | 24.99 | 10,000 |
| HBL | 101.03 | 104.5 | 101.4 | 103.15 | 444,900 |
| HCAR | 40.71 | 41.25 | 38.81 | 39.04 | 382,000 |
| HICL | 12.8 | 13 | 12.75 | 12.75 | 13,500 |
| HINO | 104.96 | 102.6 | 101.55 | 102 | 5,500 |
| HINOON | 60.15 | 59.9 | 58.5 | 59 | 16,000 |
| HMB | 16.52 | 17.25 | 16.45 | 17.18 | 388,000 |
| HSPI | 23.1 | 23.45 | 22.5 | 23.25 | 24,000 |
| HUBC | 60.67 | 61.4 | 60.1 | 60.71 | 1,277,500 |
| HUBC-CMAY | 60.92 | 0 | 0 | 60.94 | 0 |
| HUMNL | 31.44 | 32.5 | 31.55 | 32.05 | 27,500 |
| HUSI | 3.53 | 3.98 | 3.55 | 3.55 | 5,500 |
| HWQS | 16.87 | 17.87 | 17.87 | 17.87 | 10,500 |
| IBFL | 56.5 | 58 | 55.77 | 56.93 | 57,500 |
| IBLHL | 31 | 31.6 | 31 | 31.3 | 25,500 |
| ICCT | 3.38 | 3.4 | 3.1 | 3.3 | 28,500 |
| ICI | 178.75 | 180 | 175.5 | 176.91 | 56,700 |
| ICIBL | 1.83 | 1.96 | 1.7 | 1.81 | 455,500 |
| IDEN | 6 | 6 | 5.56 | 5.99 | 5,000 |
| IFSL | 12.52 | 12.4 | 12.4 | 12.4 | 2,000 |
| IGIBL | 2.11 | 2.24 | 2.06 | 2.15 | 513,500 |
| IGIIL | 137 | 136.9 | 135 | 136.9 | 1,000 |
| ILTM | 697.5 | 731 | 700 | 700.01 | 300 |
| INDU | 332 | 323 | 321 | 321 | 200 |
| INIL | 38.5 | 39 | 38.25 | 38.48 | 232,500 |
| INKL | 5.2 | 6.2 | 5.12 | 6.2 | 22,000 |
| ISL | 16.31 | 16.5 | 15.61 | 15.8 | 688,000 |
| ISTM | 15.55 | 15.24 | 14.6 | 15.24 | 5,500 |
| JATM | 5 | 4.5 | 4.5 | 4.5 | 2,000 |
| JDMT | 65 | 62.55 | 62.55 | 62.55 | 500 |
| JGICL | 60 | 61.5 | 59.85 | 59.93 | 3,500 |
| JLICL | 92.48 | 92 | 92 | 92 | 1,000 |
| JOPP | 11.4 | 11.5 | 11 | 11 | 4,500 |
| JPGL | 3.43 | 3.67 | 3.33 | 3.5 | 5,754,000 |
| JSBL | 4.75 | 4.85 | 4.7 | 4.72 | 795,000 |
| JSCL | 12.11 | 12.65 | 12.15 | 12.44 | 14,328,500 |
| JSGCL | 31.2 | 32 | 31.5 | 31.75 | 19,500 |
| JSGF | 11.25 | 11.24 | 11.01 | 11.1 | 40,000 |
| JSIL | 6.85 | 7.25 | 6.9 | 7.14 | 1,883,500 |
| JSVFL | 11.64 | 12.25 | 11.75 | 12.03 | 1,026,500 |
| JVDC | 82.4333 | 82.43 | 82.43 | 82.43 | 0 |
| KAPCO | 62.79 | 63.5 | 61.9 | 62.35 | 140,000 |
| KAPCO-CMAY | 63.05 | 0 | 0 | 62.59 | 0 |
| KASBB | 1.99 | 2 | 1.9 | 1.94 | 461,000 |
| KASBSL | 5.93 | 6.49 | 5.8 | 6.35 | 802,500 |
| KCL | 11.7 | 12 | 12 | 12 | 500 |
| KESC | 6.35 | 7 | 6.35 | 6.92 | 32,928,500 |
| KML | 17 | 17.3 | 16.9 | 17.19 | 10,500 |
| KOHC | 81.32 | 84 | 81.5 | 82.31 | 665,500 |
| KOHE | 32.98 | 33.99 | 33 | 33.31 | 68,000 |
| KOHP | 5 | 5.5 | 4.85 | 5.45 | 668,500 |
| KOHS | 16.3375 | 15.6671 | 15.6671 | 15.6671 | 0 |
| KOHTM | 11.9 | 12 | 11.25 | 12 | 13,000 |
| KOIL | 3.16 | 3.25 | 3.08 | 3.14 | 354,500 |
| KOSM | 6.5 | 6.5 | 6.4 | 6.5 | 7,000 |
| KSBP | 76 | 79 | 76 | 77.5 | 17,500 |
| KSTM | 4.79 | 3.85 | 3.85 | 3.85 | 2,000 |
| KTML | 17.48 | 18.48 | 17.4 | 18.45 | 1,388,000 |
| LEUL | 5 | 5.12 | 5 | 5.1 | 4,500 |
| LIBM | 183 | 180 | 180 | 180 | 500 |
| LINDE | 175 | 170 | 170 | 170 | 300 |
| LOTCHEM | 7.78 | 8.78 | 7.77 | 8.63 | 63,153,000 |
| LPCL | 7.98 | 8.66 | 8.15 | 8.32 | 27,235,000 |
| LUCK | 181.8 | 184 | 181.99 | 182.58 | 961,100 |
| LUCK-CMAY | 182.55 | 0 | 0 | 183.27 | 0 |
| MACFL | 26.1 | 26.4 | 25.75 | 25.79 | 61,500 |
| MARI | 130.9 | 137.44 | 135.25 | 137.44 | 708,000 |
| MBF | 12.57 | 12.5 | 12.27 | 12.31 | 745,500 |
| MCB | 275.38 | 281.87 | 275.5 | 276.71 | 571,300 |
| MCB-CMAY | 276.52 | 0 | 0 | 277.75 | 0 |
| MEBL | 28.36 | 29 | 28 | 28.48 | 101,000 |
| MFFL | 387 | 395 | 382 | 394.87 | 2,500 |
| MFTM | 2.98 | 3.2 | 3 | 3.07 | 70,500 |
| MIRKS | 42.83 | 44.25 | 40.7 | 41.86 | 27,500 |
| MLCF | 21.48 | 22.2 | 21.6 | 21.87 | 19,449,500 |
| MQTM | 23.25 | 23 | 23 | 23 | 1,000 |
| MRNS | 59.74 | 59.9 | 57.06 | 59.9 | 1,000 |
| MSOT | 26.2 | 26 | 26 | 26 | 500 |
| MTIL | 2.85 | 2.9 | 2.85 | 2.9 | 6,000 |
| MTL | 505.94 | 505.25 | 500 | 500.52 | 66,300 |
| MUREB | 365.01 | 383.26 | 360 | 360 | 75,200 |
| MWMP | 3 | 3 | 2.8 | 2.81 | 14,500 |
| MZSM | 3.9 | 4 | 3.82 | 3.9 | 15,500 |
| NAGC | 62.9 | 64 | 63.9 | 64 | 9,500 |
| NATF | 359.5 | 377.47 | 356 | 377.47 | 9,500 |
| NBF | 6 | 6.24 | 5.9 | 6.24 | 62,500 |
| NBP | 43.84 | 44.65 | 43.8 | 44.06 | 4,609,000 |
| NCL | 52.6 | 55.23 | 52.75 | 55.23 | 5,575,500 |
| NCPL | 31.01 | 31.9 | 30.95 | 31.41 | 1,978,000 |
| NESTLE | 6600 | 6700 | 6690 | 6700 | 100 |
| NETSOL | 26.84 | 27.4 | 26.51 | 26.75 | 689,500 |
| NEXT | 5 | 5 | 5 | 5 | 15,000 |
| NIB | 2.48 | 2.57 | 2.41 | 2.48 | 6,152,500 |
| NICL | 4.42 | 4.58 | 4.38 | 4.4 | 1,136,000 |
| NML | 98.12 | 100 | 97.17 | 99.01 | 2,898,000 |
| NONS | 26 | 26 | 25.16 | 25.9 | 5,000 |
| NPL | 31.09 | 32.64 | 30.9 | 31.92 | 1,800,000 |
| NPSM | 14.35 | 13.4 | 13.4 | 13.4 | 500 |
| NRL | 220.16 | 231.16 | 221 | 231.16 | 231,800 |
| OGDC | 231.18 | 237.99 | 232 | 233.08 | 1,083,800 |
| OLPL | 18 | 18 | 17.8 | 18 | 50,000 |
| OLTM | 10.64 | 11.49 | 11.49 | 10.64 | 500 |
| OTSU | 42.5 | 43 | 41.5 | 42.92 | 5,500 |
| PACE | 4.09 | 4.19 | 3.92 | 4 | 3,630,000 |
| PAEL | 15.11 | 15.5 | 14.8 | 14.85 | 1,822,500 |
| PAKD | 80.94 | 82 | 80 | 80 | 5,500 |
| PAKMI | 1.64 | 1.79 | 1.75 | 1.75 | 2,000 |
| PAKRI | 21.14 | 22.19 | 21.1 | 22.18 | 1,943,000 |
| PAKT | 125.6 | 126 | 125 | 125 | 5,000 |
| PASL | 3.22 | 3.47 | 3.2 | 3.34 | 1,785,500 |
| PASM | 5 | 5.1 | 4.92 | 5.01 | 7,000 |
| PCAL | 53 | 54 | 53.5 | 53.99 | 9,000 |
| PEF | 11.65 | 12.19 | 11.51 | 12.11 | 791,500 |
| PGF | 21.39 | 22.45 | 22 | 22.45 | 69,500 |
| PIAA | 6.48 | 7.44 | 6.52 | 7.39 | 15,971,000 |
| PICT | 196.95 | 199.05 | 197.5 | 198.88 | 2,900 |
| PIF | 10.29 | 11.29 | 10.3 | 11.29 | 1,614,500 |
| PIL | 5.65 | 6.25 | 5.8 | 6.25 | 15,500 |
| PINL | 7.7 | 8.25 | 7.35 | 7.8 | 103,000 |
| PIOC | 28.05 | 28.6 | 27.55 | 28.19 | 3,820,000 |
| PKGP | 23.62 | 24.8 | 24.26 | 24.8 | 6,966,000 |
| PKGS | 221.25 | 229.25 | 224.99 | 225 | 73,500 |
| PMI | 1.63 | 1.63 | 1.61 | 1.62 | 54,000 |
| PMPK | 250.25 | 257 | 248 | 248.39 | 3,600 |
| PMRS | 64.35 | 63 | 62 | 62 | 10,500 |
| PMTFC6 | 99.9225 | 0 | 0 | 99.9225 | 0 |
| PNSC | 50.01 | 50.98 | 49.15 | 49.5 | 66,500 |
| POL | 499.18 | 512.89 | 503 | 510.56 | 1,648,500 |
| POWER | 8.6 | 9.24 | 8.5 | 8.9 | 803,000 |
| PPL | 216.57 | 224.75 | 215.11 | 222.76 | 8,915,800 |
| PPP | 46.98 | 47.49 | 46.45 | 46.62 | 50,000 |
| PPVC | 4.5 | 4.5 | 4.5 | 4.5 | 14,500 |
| PRET | 157.99 | 159.99 | 154 | 157.16 | 6,500 |
| PRL | 83.28 | 87.44 | 83.15 | 87.23 | 292,000 |
| PRWM | 33.21 | 32.95 | 32.4 | 32.53 | 3,500 |
| PSEL | 278.64 | 292.57 | 289.99 | 292.57 | 3,200 |
| PSMC | 149.98 | 157 | 150 | 153.59 | 825,000 |
| PSO | 269.31 | 282.77 | 275.11 | 282.77 | 5,281,200 |
| PSYL | 18.1 | 18.15 | 18.15 | 18.15 | 500 |
| PTC | 20.67 | 21.5 | 20.77 | 21.05 | 29,933,000 |
| QUICE | 9.36 | 9.52 | 9.21 | 9.28 | 1,173,500 |
| RAVT | 2.85 | 2.86 | 2.8 | 2.82 | 70,500 |
| REWM | 31.22 | 32.5 | 31.6 | 31.6 | 22,500 |
| RMPL | 4900 | 4900 | 4700 | 4900 | 240 |
| RUBY | 3.75 | 3.75 | 3.75 | 3.75 | 500 |
| SAIF | 24.92 | 25.4 | 24.7 | 24.93 | 223,000 |
| SALT | 169 | 177.45 | 177.45 | 177.45 | 1,500 |
| SAPT | 280 | 285 | 285 | 285 | 200 |
| SARC | 6.03 | 5.7 | 5.7 | 5.7 | 500 |
| SASML | 13.5 | 13.625 | 13.625 | 13.625 | 0 |
| SAZEW | 21.47 | 21.5 | 20.8 | 20.96 | 7,000 |
| SBL | 2.76 | 2.9 | 2.31 | 2.63 | 3,088,000 |
| SCBPL | 17.66 | 17.8 | 17.42 | 17.48 | 50,500 |
| SCLL | 5.95 | 6 | 6 | 6 | 5,500 |
| SCM | 14.1 | 14.55 | 13.7 | 14.55 | 13,000 |
| SEARL | 79.61 | 79.79 | 77.4 | 78.01 | 83,500 |
| SEL | 31.5 | 32.4 | 32 | 32.06 | 3,500 |
| SEPCO | 3.23 | 3.5 | 3.15 | 3.31 | 6,108,500 |
| SEPL | 64 | 65 | 64 | 65 | 8,000 |
| SGML | 25.03 | 25.44 | 23.85 | 24.38 | 144,500 |
| SGPL | 3.55 | 3.7 | 3.4 | 3.44 | 64,500 |
| SHCI | 3.68 | 3.65 | 3.4 | 3.65 | 10,500 |
| SHEL | 151.97 | 155 | 151.7 | 152.38 | 966,900 |
| SHJS | 73 | 69.35 | 69.35 | 69.35 | 500 |
| SHSML | 19.5 | 20.5 | 20.5 | 20.5 | 11,000 |
| SIBL | 3 | 3.5 | 3.5 | 3 | 10,000 |
| SIEM | 645.51 | 661 | 637 | 640.78 | 3,400 |
| SILK | 2.15 | 2.2 | 2.12 | 2.15 | 1,473,500 |
| SING | 17.85 | 17.66 | 17.5 | 17.55 | 11,000 |
| SITC | 192.5 | 195 | 192 | 193.25 | 22,800 |
| SJTM | 9 | 8.01 | 8.01 | 9 | 500 |
| SKFL | 10.75 | 11.1 | 10.51 | 11 | 88,000 |
| SLYT | 29 | 29.55 | 28.75 | 28.81 | 17,500 |
| SMBL | 2.65 | 2.7 | 2.6 | 2.62 | 171,500 |
| SMBLPSR | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| SMCPL | 8.95 | 9.25 | 8.26 | 9.1 | 185,500 |
| SMTM | 8 | 8.25 | 8 | 8.02 | 73,500 |
| SNAI | 52.8 | 52.69 | 51 | 52.69 | 1,500 |
| SNBL | 7.54 | 7.8 | 7.55 | 7.72 | 7,158,500 |
| SNGP | 20.33 | 21.13 | 20.28 | 21.03 | 7,209,500 |
| SPL | 13.57 | 14.3 | 13.59 | 14.05 | 1,899,500 |
| SPLC | 2.7 | 2.8 | 2.5 | 2.73 | 104,000 |
| SRSM | 8 | 8.26 | 8 | 8.26 | 1,000 |
| SRVI | 257.07 | 262.99 | 257 | 257.3 | 2,600 |
| SSGC | 19.28 | 20.28 | 19.55 | 20.28 | 3,952,000 |
| SSIC | 6.9 | 6.5 | 6.3 | 6.3 | 5,500 |
| SSML | 8.74 | 9 | 8.51 | 8.64 | 178,000 |
| STCL | 9 | 9.25 | 8.75 | 8.76 | 22,500 |
| STJT | 36.88 | 36.75 | 36.75 | 36.75 | 1,500 |
| STPL | 7.51 | 7.95 | 7.65 | 7.95 | 26,000 |
| SURC | 81.56 | 85.63 | 82.95 | 84.53 | 7,500 |
| SUTM | 224.4 | 220.01 | 220.01 | 220.01 | 500 |
| TATM | 35 | 35 | 34 | 34 | 10,000 |
| TCLTC | 34.5 | 35 | 34.5 | 35 | 44,000 |
| TDIL | 9.43 | 10.3 | 9.06 | 9.24 | 27,500 |
| TELE | 5.39 | 5.73 | 5.36 | 5.61 | 13,341,000 |
| TGL | 22.37 | 22.25 | 21.81 | 22 | 222,000 |
| THALL | 136.6 | 140 | 135.02 | 136.04 | 89,500 |
| THCCL | 27.95 | 26.6 | 26.6 | 26.6 | 500 |
| TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
| TPL | 7.1 | 8 | 7.19 | 7.91 | 664,000 |
| TREET | 60.39 | 60.5 | 57.9 | 58.16 | 227,000 |
| TREI | 2.29 | 2.4 | 2.25 | 2.3 | 72,000 |
| TRG | 9.75 | 10.49 | 9.93 | 10.36 | 17,643,000 |
| TRIBL | 2.21 | 2.3 | 2.12 | 2.12 | 26,000 |
| TRIPF | 204.31 | 212.99 | 204.51 | 208.22 | 28,300 |
| TSMF | 3.48 | 3.48 | 3.06 | 3.48 | 10,500 |
| TSPL | 2.88 | 3.1 | 2.77 | 2.85 | 294,500 |
| UBL | 104.33 | 107 | 103.15 | 105.95 | 1,355,500 |
| UBLTFC4 | 101.675 | 0 | 0 | 101.675 | 0 |
| UCAPM | 1.25 | 1.5 | 1.27 | 1.45 | 3,000 |
| UDPL | 15.75 | 16 | 15.6 | 15.6 | 40,500 |
| ULEVER | 15000 | 15001 | 15000 | 15000 | 15,080 |
| UNIC | 8.4 | 8.58 | 8.45 | 8.58 | 6,500 |
| UPFL | 4900 | 4950 | 4655 | 4800 | 220 |
| WAHN | 55.5 | 55.75 | 55 | 55 | 18,500 |
| WTCL | 4.83 | 5.3 | 4.81 | 5.05 | 11,467,000 |
| WTL | 3.06 | 3.18 | 3.05 | 3.14 | 5,590,000 |
| WYETH | 1474.2 | 1475 | 1400.49 | 1440.87 | 1,950 |
| YOUW | 3.7 | 3.9 | 3.63 | 3.65 | 128,000 |
| ZAHT | 15.9 | 15.9 | 15.4 | 15.4 | 2,500 |
KSE EOD Daily Share Price Data - 22/05/2013
No comments:
Post a Comment