| For: May 23, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| ABL | 69.83 | 71.4 | 69.25 | 69.77 | 401,500 |
| ABOT | 299.9 | 301.9 | 290.3 | 294.91 | 3,200 |
| ACPL | 135.07 | 137.4 | 134.5 | 137 | 51,000 |
| ADAMS | 28.26 | 29.67 | 29.3 | 29.67 | 15,000 |
| ADMM | 38.1 | 36.42 | 36.42 | 36.42 | 500 |
| ADOS | 49 | 51.24 | 49.5 | 51.05 | 133,500 |
| AGIC | 18.97 | 19.65 | 18.02 | 19.35 | 281,500 |
| AGIL | 84.1 | 84 | 84 | 84 | 500 |
| AGL | 11 | 11.4 | 10.93 | 10.99 | 52,000 |
| AGSML | 7.1 | 7.45 | 7.35 | 7.45 | 8,500 |
| AGTL | 204.92 | 208 | 206.5 | 206.75 | 4,800 |
| AHCL | 24.19 | 24.54 | 23.8 | 23.89 | 430,500 |
| AHCL-CMAY | 24.28 | 0 | 0 | 23.95 | 0 |
| AHI | 16.02 | 17.02 | 16.4 | 17.02 | 474,500 |
| AHL | 39.3 | 39.8 | 37.5 | 38.27 | 214,000 |
| AICL | 84.06 | 85.35 | 81.8 | 82.67 | 1,683,000 |
| AICL-CMAY | 84.38 | 0 | 0 | 82.89 | 0 |
| AKBL | 16.88 | 17.03 | 16.68 | 16.71 | 206,500 |
| AKBL-CMAY | 16.94 | 0 | 0 | 16.75 | 0 |
| AKDCL | 54.5 | 53 | 53 | 53 | 1,500 |
| AKGL | 11.5 | 11.5 | 11.5 | 11.5 | 3,000 |
| AKZO | 65.36 | 65.5 | 64.5 | 64.87 | 105,900 |
| ALICO | 32.07 | 30.47 | 30.47 | 30.47 | 1,000 |
| ALTN | 12.99 | 13.95 | 13.2 | 13.25 | 28,500 |
| AMBL | 11 | 10.1 | 10.01 | 10.01 | 1,500 |
| AMTEX | 2.79 | 2.94 | 2.75 | 2.82 | 393,000 |
| ANL | 7.24 | 7.4 | 7.05 | 7.12 | 4,332,500 |
| APL | 526.46 | 530 | 511 | 516.94 | 64,700 |
| ARM | 43 | 45.1 | 44.89 | 45.1 | 2,000 |
| ASL | 9.15 | 9.25 | 8.8 | 8.98 | 139,000 |
| ASLPS | 8.21 | 8.25 | 8.21 | 8.25 | 1,500 |
| ATBA | 344.9 | 342 | 338 | 339.5 | 1,600 |
| ATIL | 42.85 | 43 | 42.5 | 42.5 | 34,000 |
| ATLH | 247.2 | 252.99 | 249.98 | 252.02 | 12,800 |
| ATRL | 194.35 | 197.74 | 193.5 | 195.19 | 2,122,800 |
| ATRL-CMAY | 195.08 | 0 | 0 | 195.71 | 0 |
| BAFL | 17.49 | 17.65 | 17.03 | 17.12 | 1,176,000 |
| BAFL-CMAY | 17.56 | 0 | 0 | 17.17 | 0 |
| BAFLTFC5 | 101.15 | 101.15 | 101.15 | 101.15 | 2,450 |
| BAFS | 26.65 | 26.41 | 26.41 | 26.41 | 0 |
| BAHL | 28.43 | 29.85 | 28.7 | 29.61 | 3,072,000 |
| BAHL-CMAY | 28.54 | 0 | 0 | 29.69 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 16 | 15.75 | 15.55 | 15.55 | 2,000 |
| BATA | 1900 | 1900 | 1805 | 1805 | 1,300 |
| BCL | 34.4 | 34.9 | 34.9 | 34.4 | 1,000 |
| BCML | 56.4 | 56 | 56 | 56 | 500 |
| BERG | 25.78 | 25.5 | 25 | 25.32 | 28,000 |
| BGL | 6.27 | 6.35 | 6.2 | 6.35 | 47,500 |
| BHAT | 334.99 | 326 | 324 | 324 | 400 |
| BIPL | 7.31 | 7.4 | 6.97 | 7.01 | 3,200,000 |
| BNWM | 70 | 73.3 | 70.5 | 72.4 | 20,500 |
| BOK | 7.47 | 7.5 | 7.2 | 7.5 | 103,500 |
| BOP | 10.84 | 11 | 10.46 | 10.51 | 5,360,000 |
| BOPR | 1.45 | 1.55 | 1.28 | 1.31 | 9,965,500 |
| BPBL | 5.4 | 5.22 | 5.2 | 5.2 | 2,500 |
| BPL | 40.28 | 39.5 | 38.6 | 38.6 | 3,500 |
| BROT | 3.8 | 4.01 | 3.5 | 3.5 | 16,500 |
| BRR | 3.5 | 3.6 | 3.48 | 3.6 | 24,500 |
| BTL | 110.5 | 115 | 111 | 111 | 2,000 |
| BUXL | 14.3 | 14.3 | 13.3 | 13.5 | 11,000 |
| BWCL | 74.5 | 70.78 | 70.78 | 70.78 | 1,500 |
| BWHL | 33.6 | 35.28 | 33 | 33.9 | 65,000 |
| BYCO | 11.97 | 12.25 | 11.5 | 11.67 | 5,999,500 |
| CENI | 13.5 | 13.11 | 13 | 13 | 10,500 |
| CEPB | 26.79 | 26.99 | 25.56 | 25.68 | 151,500 |
| CFL | 26.03 | 26.5 | 26.1 | 26.5 | 4,000 |
| CHAS | 10.3 | 10.5 | 10.2 | 10.25 | 19,000 |
| CHBL | 3.1 | 3.37 | 3 | 3.09 | 46,500 |
| CHCC | 59.97 | 60.24 | 58.55 | 59.61 | 263,500 |
| CJPL | 2.06 | 2 | 1.95 | 1.95 | 10,000 |
| CLCPS | 1.06 | 1.05 | 1 | 1.04 | 95,500 |
| CLOV | 69 | 69 | 69 | 69 | 500 |
| CML | 5.02 | 5.2 | 4.96 | 5 | 907,000 |
| COLG | 1900 | 1900 | 1810 | 1870.35 | 1,050 |
| COTT | 2.97 | 3 | 2.63 | 2.96 | 6,500 |
| CPAL | 6.37 | 6.6 | 6.5 | 6.5 | 3,000 |
| CPL | 300.3 | 301.5 | 290 | 294.36 | 22,900 |
| CPMFI | 8.5 | 8.44 | 8.01 | 8.33 | 172,000 |
| CPPL | 39 | 38.9 | 37.5 | 37.74 | 43,000 |
| CRTM | 17.43 | 18.3 | 17.5 | 18.3 | 6,000 |
| CSAP | 41.16 | 41.5 | 40.5 | 40.82 | 204,000 |
| CSM | 2.01 | 2.04 | 1.72 | 1.96 | 63,000 |
| CSUML | 6.6 | 7.24 | 6.4 | 7.04 | 538,500 |
| CWSM | 7.25 | 7.25 | 7.25 | 7.25 | 2,000 |
| CYAN | 56.7 | 59.53 | 57.5 | 59.53 | 71,500 |
| DAAG | 8.5 | 7.5 | 7.5 | 7.5 | 500 |
| DADX | 34 | 35.5 | 35.5 | 35.5 | 1,000 |
| DAWH | 58.53 | 61 | 58.5 | 60.44 | 2,018,000 |
| DBCI | 4.32 | 4.97 | 4.01 | 4.89 | 4,640,000 |
| DCH | 2.78 | 2.86 | 2.72 | 2.77 | 43,500 |
| DCL | 7.12 | 7.99 | 7.26 | 7.86 | 49,476,500 |
| DEL | 2.26 | 2.37 | 2.11 | 2.2 | 82,000 |
| DFML | 4 | 4.11 | 3.83 | 3.91 | 1,669,000 |
| DFSM | 3.46 | 3.59 | 3.35 | 3.46 | 272,500 |
| DGKC | 78.64 | 79.1 | 75.61 | 76.51 | 4,697,000 |
| DINT | 59.18 | 60.8 | 57 | 58.25 | 5,500 |
| DKTM | 6.85 | 6.77 | 6 | 6.19 | 11,000 |
| DLL | 67.31 | 69 | 65 | 65.25 | 20,000 |
| DNCC | 5.69 | 5.7 | 5.32 | 5.64 | 8,500 |
| DOL | 5.46 | 5.8 | 5.45 | 5.71 | 1,583,500 |
| DREL | 311 | 312 | 312 | 312 | 3,100 |
| DSFL | 2.76 | 2.79 | 2.58 | 2.61 | 2,358,500 |
| DSIL | 5.09 | 5.24 | 4.6 | 4.83 | 550,000 |
| DSL | 5.05 | 5.05 | 4.9 | 5 | 47,000 |
| DWAE | 2.87 | 3.5 | 3.4 | 3.5 | 47,500 |
| DWSM | 3.88 | 4 | 3.8 | 3.82 | 184,500 |
| DYNO | 37.58 | 38 | 37.6 | 37.7 | 8,500 |
| ECOP | 5.34 | 5.9 | 5.49 | 5.51 | 47,500 |
| EFLTFC3 | 99.1491 | 0 | 0 | 99.1491 | 0 |
| EFOODS | 141.77 | 145.49 | 141.71 | 143.62 | 3,159,500 |
| EFUG | 91.08 | 94.49 | 90 | 92.12 | 18,500 |
| EFUL | 79.9 | 79.98 | 79 | 79 | 4,500 |
| ELCM | 26.88 | 26 | 26 | 26 | 0 |
| ELSM | 61 | 61 | 59.11 | 59.11 | 6,000 |
| EMCO | 3.85 | 3.94 | 3.51 | 3.94 | 3,500 |
| ENGRO | 141.54 | 148.61 | 142.5 | 148.55 | 16,803,900 |
| ENGRO-CMAY | 142.07 | 0 | 0 | 148.94 | 0 |
| ENGROTFC | 101.0968 | 0 | 0 | 101.0968 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 12.1 | 12.65 | 12.16 | 12.24 | 6,019,000 |
| EWLA | 4.9 | 5.29 | 5.01 | 5.26 | 6,000 |
| EXIDE | 433 | 436 | 424 | 434 | 5,500 |
| FABL | 9.3 | 10.09 | 9.29 | 9.82 | 2,713,000 |
| FASM | 104 | 105 | 104 | 104 | 5,500 |
| FATIMA | 23.5 | 24.19 | 23.55 | 23.75 | 8,218,500 |
| FCCL | 12.06 | 12.26 | 11.6 | 11.7 | 27,120,500 |
| FCCL-CMAY | 12.11 | 0 | 0 | 11.73 | 0 |
| FCSC | 4.15 | 4.24 | 4.01 | 4.14 | 84,500 |
| FDIBL | 1.85 | 1.8 | 1.63 | 1.8 | 14,500 |
| FECM | 3.59 | 3.38 | 3.38 | 3.38 | 3,500 |
| FECTC | 40.77 | 41.25 | 39.8 | 40.06 | 272,000 |
| FEM | 4.2 | 4.35 | 4.16 | 4.26 | 1,000 |
| FEROZ | 97.65 | 100 | 97.5 | 98 | 7,500 |
| FFBL | 40.93 | 41.75 | 40.3 | 40.92 | 4,847,000 |
| FFBL-CMAY | 41.08 | 0 | 0 | 41.03 | 0 |
| FFC | 115.64 | 121.19 | 115.8 | 119.52 | 10,055,400 |
| FFC-CMAY | 116.08 | 0 | 0 | 119.84 | 0 |
| FFLM | 3.5 | 3.59 | 3 | 3.22 | 20,500 |
| FHAM | 9.35 | 9.49 | 9.35 | 9.49 | 8,000 |
| FHBM | 10 | 10.05 | 10 | 10 | 5,500 |
| FLYNG | 4.41 | 4.64 | 4.16 | 4.44 | 4,031,000 |
| FNBM | 5.7 | 6 | 5.61 | 5.9 | 12,000 |
| FNEL | 2.67 | 2.7 | 2.5 | 2.68 | 50,000 |
| FPJM | 2.15 | 2.11 | 2.1 | 2.1 | 3,000 |
| FRSM | 27.17 | 28 | 26 | 27.94 | 742,500 |
| FTSM | 1.7 | 1.7 | 1.45 | 1.45 | 15,500 |
| FUDLM | 9.21 | 9.25 | 9.25 | 9.25 | 1,000 |
| FZCM | 105 | 100.3 | 100.3 | 100.3 | 500 |
| FZTM | 245 | 255 | 255 | 255 | 100 |
| GADT | 118.5 | 124.42 | 118.2 | 120.21 | 407,500 |
| GAIL | 4.9 | 5 | 4.5 | 4.96 | 26,000 |
| GAMON | 6.18 | 7 | 6.3 | 6.5 | 77,500 |
| GASF | 8 | 8.24 | 8.07 | 8.08 | 174,000 |
| GATI | 190 | 190 | 181 | 185 | 2,000 |
| GATM | 23 | 22.54 | 22.48 | 22.54 | 2,500 |
| GGL | 26.49 | 26.32 | 25.5 | 25.5 | 49,000 |
| GHGL | 68.67 | 68.99 | 67.1 | 68.8 | 4,500 |
| GHNI | 22.61 | 22.8 | 22.11 | 22.16 | 62,500 |
| GHNL | 8.08 | 8.29 | 7.9 | 7.93 | 99,000 |
| GLAXO | 82.07 | 82.05 | 79.5 | 79.88 | 180,500 |
| GRAYS | 40.51 | 40.25 | 40 | 40 | 4,000 |
| GRYL | 3.45 | 4.4 | 4.4 | 4.4 | 1,000 |
| GSPM | 3.9 | 4 | 3.99 | 4 | 125,000 |
| GTYR | 39.03 | 40.01 | 38.25 | 38.5 | 158,000 |
| GUSM | 3.7 | 4 | 3.7 | 4 | 85,500 |
| GVGL | 19.8 | 19.8 | 19.25 | 19.25 | 1,500 |
| GVGLR | 8.91 | 8.9 | 8.8 | 8.8 | 3,500 |
| GWLC | 11.58 | 11.58 | 11.36 | 11.36 | 71,500 |
| HABSM | 24.52 | 24.4 | 23.38 | 24 | 139,500 |
| HADC | 3.03 | 3.3 | 2.9 | 3 | 48,500 |
| HAL | 24.99 | 25 | 24.8 | 24.8 | 4,000 |
| HBL | 103.15 | 105.5 | 102.5 | 104.22 | 361,300 |
| HCAR | 39.04 | 39 | 37.09 | 37.11 | 403,000 |
| HICL | 12.75 | 13.05 | 12.3 | 12.39 | 16,500 |
| HINO | 102 | 101 | 96.9 | 98 | 25,500 |
| HINOON | 59 | 58.5 | 56.05 | 56.05 | 76,000 |
| HIRAT | 18.42 | 19.41 | 17.5 | 18 | 26,500 |
| HMB | 17.18 | 18.18 | 16.88 | 18.01 | 250,500 |
| HMIM | 3 | 3 | 3 | 3 | 1,000 |
| HSPI | 23.25 | 23.9 | 23 | 23.79 | 14,500 |
| HUBC | 60.71 | 61 | 60.1 | 60.93 | 2,343,000 |
| HUBC-CMAY | 60.94 | 0 | 0 | 61.09 | 0 |
| HUMNL | 32.05 | 32.5 | 32 | 32.05 | 43,500 |
| HUSI | 3.55 | 3.56 | 3.55 | 3.55 | 2,000 |
| HUSS | 21.7111 | 21.5 | 21.5 | 21.71 | 500 |
| HWQS | 17.87 | 18.87 | 17.01 | 18.6 | 98,000 |
| IBFL | 56.93 | 55.9 | 55.51 | 55.51 | 2,500 |
| IBLHL | 31.3 | 31.88 | 31 | 31.48 | 41,000 |
| ICCT | 3.3 | 3.49 | 3.49 | 3.49 | 1,000 |
| ICI | 176.91 | 178.5 | 168.07 | 168.09 | 122,100 |
| ICIBL | 1.81 | 1.8 | 1.63 | 1.74 | 293,000 |
| IDEN | 5.99 | 5.82 | 5.6 | 5.82 | 2,500 |
| IDYM | 508.75 | 534.18 | 500 | 516.39 | 300 |
| IFSL | 12.4 | 12 | 11.75 | 11.85 | 5,000 |
| IGIBL | 2.15 | 2.25 | 2.05 | 2.21 | 697,500 |
| IGIIL | 136.9 | 136 | 136 | 136.9 | 500 |
| ILTM | 700.01 | 729.99 | 729 | 729.99 | 200 |
| INDU | 321 | 321 | 321 | 321 | 600 |
| INIL | 38.48 | 38.5 | 38 | 38.12 | 42,000 |
| INKL | 6.2 | 7.2 | 5.55 | 5.9 | 22,500 |
| ISL | 15.8 | 16 | 15.25 | 15.53 | 269,000 |
| ISTM | 15.24 | 15.24 | 14.24 | 15.24 | 4,500 |
| JATM | 4.5 | 4.6 | 4.6 | 4.6 | 1,000 |
| JDMT | 62.55 | 62.76 | 61.01 | 61.01 | 2,500 |
| JDWS | 98.5 | 102 | 98.99 | 99.42 | 5,100 |
| JGICL | 59.93 | 59.81 | 58.5 | 58.5 | 7,000 |
| JLICL | 92 | 90.5 | 90 | 90.5 | 5,000 |
| JOPP | 11 | 11.3 | 10.1 | 10.2 | 8,500 |
| JPGL | 3.5 | 3.64 | 3.27 | 3.32 | 2,514,500 |
| JSBL | 4.72 | 4.87 | 4.77 | 4.79 | 1,373,000 |
| JSCL | 12.44 | 12.95 | 12.21 | 12.44 | 16,763,500 |
| JSGCL | 31.75 | 33.24 | 32 | 32 | 29,500 |
| JSGF | 11.1 | 11.3 | 10.96 | 11.3 | 39,000 |
| JSIL | 7.14 | 7.35 | 6.95 | 7 | 1,642,500 |
| KAPCO | 62.35 | 62.5 | 61.75 | 61.97 | 826,000 |
| KAPCO-CMAY | 62.59 | 0 | 0 | 62.13 | 0 |
| KASBB | 1.94 | 1.99 | 1.9 | 1.95 | 252,500 |
| KASBSL | 6.35 | 6.4 | 5.9 | 6 | 202,500 |
| KCL | 12 | 11.99 | 11.99 | 11.99 | 1,500 |
| KESC | 6.92 | 7.12 | 6.6 | 6.72 | 17,671,000 |
| KML | 17.19 | 17.1 | 16.5 | 16.69 | 12,500 |
| KOHC | 82.31 | 82.9 | 79.5 | 79.91 | 293,500 |
| KOHE | 33.31 | 33.5 | 32.5 | 33 | 78,500 |
| KOHP | 5.45 | 5.64 | 5.1 | 5.19 | 393,000 |
| KOHS | 15.6671 | 15.33 | 15.33 | 15.33 | 0 |
| KOHTM | 12 | 12 | 11.99 | 12 | 4,000 |
| KOIL | 3.14 | 3.22 | 3.08 | 3.1 | 124,000 |
| KOSM | 6.5 | 6.5 | 6.3 | 6.3 | 3,500 |
| KSBP | 77.5 | 75.3 | 75.3 | 75.3 | 500 |
| KTML | 18.45 | 18.8 | 17.85 | 18.17 | 413,000 |
| LINDE | 170 | 169.5 | 164 | 164.33 | 1,200 |
| LOTCHEM | 8.63 | 8.75 | 8.16 | 8.31 | 20,759,000 |
| LPCL | 8.32 | 8.53 | 7.99 | 8.12 | 12,854,000 |
| LUCK | 182.58 | 183 | 178.6 | 179.31 | 423,500 |
| LUCK-CMAY | 183.27 | 0 | 0 | 179.78 | 0 |
| MACFL | 25.79 | 26.23 | 25.61 | 25.61 | 35,000 |
| MARI | 137.44 | 144.31 | 139 | 144.31 | 841,000 |
| MBF | 12.31 | 12.5 | 12.2 | 12.31 | 999,500 |
| MCB | 276.71 | 278.5 | 269 | 269.64 | 767,500 |
| MCB-CMAY | 277.75 | 0 | 0 | 270.35 | 0 |
| MEBL | 28.48 | 28.67 | 28.25 | 28.63 | 60,000 |
| MEHT | 97.17 | 100 | 93.01 | 99.86 | 5,100 |
| MFFL | 394.87 | 403 | 393.99 | 399.2 | 3,800 |
| MFTM | 3.07 | 3.01 | 3.01 | 3.01 | 500 |
| MIRKS | 41.86 | 42.5 | 41.1 | 41.1 | 14,500 |
| MLCF | 21.87 | 22.3 | 20.91 | 21.31 | 19,220,500 |
| MODAM | 1.6 | 1.6 | 1.55 | 1.6 | 10,000 |
| MQTM | 23 | 23 | 22.25 | 22.3 | 33,500 |
| MRNS | 59.9 | 62.89 | 56.91 | 59.21 | 92,500 |
| MTIL | 2.9 | 3 | 2.8 | 2.8 | 27,000 |
| MTL | 500.52 | 524.98 | 500 | 514.03 | 53,100 |
| MUCL | 54.98 | 52.24 | 52.24 | 52.24 | 2,000 |
| MUREB | 360 | 354.03 | 342 | 346 | 2,600 |
| MWMP | 2.81 | 3 | 2.85 | 2.99 | 15,000 |
| MZSM | 3.9 | 4 | 3.5 | 3.57 | 49,500 |
| NAGC | 64 | 64.89 | 62 | 64.8 | 11,000 |
| NATF | 377.47 | 395 | 378 | 378 | 19,400 |
| NBF | 6.24 | 6 | 6 | 6 | 25,000 |
| NBP | 44.06 | 44.44 | 43 | 43.14 | 3,040,000 |
| NCL | 55.23 | 56.51 | 53.11 | 53.84 | 7,993,000 |
| NCPL | 31.41 | 32 | 30.75 | 30.78 | 1,143,000 |
| NESTLE | 6700 | 6650 | 6500 | 6500 | 140 |
| NETSOL | 26.75 | 27 | 25.5 | 26.03 | 661,500 |
| NEXT | 5 | 5 | 5 | 5 | 1,000 |
| NIB | 2.48 | 2.55 | 2.42 | 2.45 | 3,089,500 |
| NICL | 4.4 | 4.48 | 4.26 | 4.3 | 2,082,500 |
| NML | 99.01 | 99.79 | 95.6 | 96.14 | 2,971,500 |
| NONS | 25.9 | 26.9 | 25.52 | 25.65 | 18,500 |
| NPL | 31.92 | 32.49 | 30.8 | 31.03 | 883,000 |
| NRL | 231.16 | 242.71 | 232.1 | 236.8 | 576,300 |
| OGDC | 233.08 | 234.89 | 228 | 229.56 | 1,001,100 |
| OLPL | 18 | 17.9 | 17.75 | 17.9 | 4,000 |
| OTSU | 42.92 | 43.5 | 42 | 42.6 | 23,000 |
| PACE | 4 | 4.31 | 3.87 | 4.1 | 9,874,500 |
| PAEL | 14.85 | 15.85 | 14.1 | 15.85 | 3,673,500 |
| PAKD | 80 | 83.89 | 79 | 79 | 37,000 |
| PAKRI | 22.18 | 22.55 | 21.65 | 22.13 | 986,500 |
| PAKT | 125 | 123.1 | 118.81 | 119.66 | 13,000 |
| PASL | 3.34 | 3.4 | 3.11 | 3.15 | 736,500 |
| PASM | 5.01 | 5.2 | 5 | 5 | 7,500 |
| PCAL | 53.99 | 56.68 | 53.98 | 56.25 | 17,000 |
| PECO | 42.95 | 45 | 43.49 | 44.49 | 3,000 |
| PEF | 12.11 | 12.6 | 11.9 | 11.9 | 1,204,000 |
| PGF | 22.45 | 23.57 | 22.9 | 23.05 | 917,500 |
| PIAA | 7.39 | 7.65 | 7 | 7.07 | 4,526,000 |
| PICT | 198.88 | 205.5 | 199.9 | 201.21 | 96,700 |
| PIF | 11.29 | 11.93 | 11 | 11.06 | 1,067,500 |
| PIL | 6.25 | 6.9 | 6 | 6.9 | 15,000 |
| PIOC | 28.19 | 29.31 | 27.85 | 28.44 | 5,400,000 |
| PKGP | 24.8 | 26.04 | 25.1 | 25.82 | 17,607,000 |
| PKGS | 225 | 235.99 | 225 | 233.29 | 113,000 |
| PMI | 1.62 | 1.67 | 1.6 | 1.6 | 115,500 |
| PMPK | 248.39 | 250 | 238 | 240.87 | 16,700 |
| PMRS | 62 | 61.5 | 59 | 60.99 | 3,500 |
| PMTFC6 | 99.9225 | 0 | 0 | 99.9225 | 0 |
| PNSC | 49.5 | 49 | 47.62 | 48.04 | 123,000 |
| POL | 510.56 | 522.8 | 505 | 507.28 | 1,933,700 |
| POWER | 8.9 | 9.25 | 8.9 | 9.02 | 4,563,000 |
| PPL | 222.76 | 226.01 | 216 | 217.72 | 6,902,300 |
| PPP | 43.62 | 44.9 | 42.6 | 42.65 | 4,000 |
| PRET | 157.16 | 158.5 | 152 | 157.27 | 4,000 |
| PRL | 87.23 | 91.59 | 87.55 | 91.59 | 262,000 |
| PRWM | 32.53 | 32.6 | 32 | 32 | 5,000 |
| PSEL | 292.57 | 307.19 | 300.5 | 307 | 2,500 |
| PSMC | 153.59 | 154 | 149 | 150.27 | 58,500 |
| PSO | 282.77 | 290.5 | 278.1 | 280.75 | 8,923,900 |
| PSYL | 18.15 | 18.04 | 17.8 | 18.02 | 4,000 |
| PTC | 21.05 | 21.45 | 20.47 | 20.97 | 13,889,500 |
| QUET | 38.01 | 39.91 | 39.91 | 39.91 | 4,000 |
| QUICE | 9.28 | 9.52 | 9.2 | 9.34 | 1,331,500 |
| RAVT | 2.82 | 2.81 | 2.7 | 2.7 | 10,000 |
| REDCO | 4.6 | 4.39 | 4 | 4.3 | 84,500 |
| REWM | 31.6 | 32 | 31 | 31.6 | 13,000 |
| SAIF | 24.93 | 24.99 | 23.9 | 24.02 | 69,500 |
| SALT | 177.45 | 186 | 186 | 186 | 1,000 |
| SAPL | 459.74 | 450 | 450 | 459.74 | 300 |
| SAPT | 285 | 285 | 285 | 285 | 200 |
| SASML | 13.625 | 14 | 14 | 14 | 0 |
| SAZEW | 20.96 | 20.81 | 20.1 | 20.59 | 6,000 |
| SBL | 2.63 | 2.84 | 2.61 | 2.74 | 1,267,000 |
| SCBPL | 17.48 | 17.39 | 16.81 | 17 | 84,500 |
| SCLL | 6 | 6 | 6 | 6 | 3,000 |
| SEARL | 78.01 | 77.37 | 76.5 | 76.52 | 21,000 |
| SEL | 32.06 | 32.05 | 31.25 | 31.25 | 15,000 |
| SEPCO | 3.31 | 3.4 | 3.1 | 3.15 | 2,099,000 |
| SEPL | 65 | 64.75 | 64.1 | 64.1 | 5,500 |
| SGML | 24.38 | 24.48 | 23.22 | 23.7 | 100,500 |
| SGPL | 3.44 | 3.53 | 3.3 | 3.5 | 17,000 |
| SHEL | 152.38 | 156.9 | 148.7 | 153.34 | 1,653,600 |
| SHEZ | 600.28 | 572 | 571 | 571 | 300 |
| SHJS | 69.35 | 66.01 | 66.01 | 69.35 | 500 |
| SHNI | 8.59 | 9.25 | 8.9 | 8.9 | 4,000 |
| SHSML | 20.5 | 21.52 | 21.5 | 21.5 | 17,000 |
| SIBL | 3 | 3 | 3 | 3 | 15,000 |
| SIEM | 640.78 | 672.81 | 649.98 | 661.73 | 6,750 |
| SILK | 2.15 | 2.15 | 2.09 | 2.1 | 2,326,500 |
| SING | 17.55 | 17.25 | 17.25 | 17.55 | 18,000 |
| SITC | 193.25 | 194 | 190.4 | 190.5 | 8,500 |
| SKFL | 11 | 11.35 | 10.5 | 10.53 | 60,000 |
| SKRS | 3.75 | 3.44 | 3.36 | 3.36 | 10,000 |
| SLCL | 3 | 3.52 | 3.52 | 3.52 | 1,000 |
| SLYT | 28.81 | 29 | 28.62 | 28.7 | 3,500 |
| SMBL | 2.62 | 2.75 | 2.56 | 2.6 | 512,000 |
| SMCPL | 9.1 | 9.25 | 8.71 | 8.71 | 88,500 |
| SMTM | 8.02 | 8.1 | 8 | 8.1 | 58,000 |
| SNAI | 52.69 | 51.99 | 50.06 | 50.07 | 12,000 |
| SNBL | 7.72 | 7.79 | 7.6 | 7.66 | 311,500 |
| SNGP | 21.03 | 21.38 | 19.98 | 20.08 | 7,929,000 |
| SPL | 14.05 | 14.34 | 13.65 | 14.05 | 633,000 |
| SPLC | 2.73 | 2.7 | 2.55 | 2.6 | 26,500 |
| SRVI | 257.3 | 257.1 | 244.44 | 244.44 | 8,100 |
| SSGC | 20.28 | 21.1 | 20.2 | 20.26 | 5,312,500 |
| SSIC | 6.3 | 6.15 | 6.15 | 6.15 | 1,000 |
| SSML | 8.64 | 8.87 | 8.52 | 8.68 | 27,000 |
| STCL | 8.76 | 9 | 9 | 9 | 1,500 |
| STJT | 36.75 | 36.5 | 36 | 36 | 4,000 |
| STML | 55 | 56.9 | 56.9 | 55 | 1,500 |
| STPL | 7.95 | 7.76 | 7.53 | 7.65 | 14,000 |
| SURC | 84.53 | 88.75 | 82 | 88.1 | 38,500 |
| SUTM | 220.01 | 211 | 209.01 | 209.01 | 1,500 |
| SZTM | 25 | 25 | 25 | 25 | 500 |
| TATM | 34 | 33.25 | 33 | 33 | 49,000 |
| TCLTC | 35 | 35 | 34.9 | 34.95 | 1,000 |
| TDIL | 9.24 | 9.74 | 9 | 9.34 | 274,000 |
| TELE | 5.61 | 5.86 | 5.41 | 5.49 | 9,736,000 |
| TGL | 22 | 22.35 | 21.73 | 21.88 | 531,000 |
| THALL | 136.04 | 137 | 133 | 135.16 | 58,500 |
| TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
| TPL | 7.91 | 8.75 | 7.9 | 8.49 | 1,154,500 |
| TREET | 58.16 | 58.9 | 55.26 | 56.24 | 308,000 |
| TREI | 2.3 | 2.35 | 2.12 | 2.13 | 63,500 |
| TRG | 10.36 | 10.78 | 10.15 | 10.3 | 21,046,500 |
| TRIPF | 208.22 | 206.89 | 201.7 | 204 | 23,300 |
| TRSM | 2.7 | 2.5 | 2.47 | 2.5 | 1,000 |
| TSMF | 3.48 | 3.39 | 3.1 | 3.13 | 5,000 |
| TSPL | 2.85 | 2.92 | 2.75 | 2.78 | 61,500 |
| UBL | 105.95 | 108 | 102.05 | 102.48 | 1,175,500 |
| UBLTFC4 | 101.675 | 0 | 0 | 101.675 | 0 |
| UDPL | 15.6 | 15.99 | 15.99 | 15.99 | 1,000 |
| ULEVER | 15000 | 15001 | 15000 | 15000.01 | 23,840 |
| UNIC | 8.58 | 8.56 | 8.5 | 8.5 | 5,000 |
| UPFL | 4800 | 5040 | 4800 | 5040 | 220 |
| WTCL | 5.05 | 5.1 | 4.71 | 4.79 | 2,848,500 |
| WTL | 3.14 | 3.2 | 2.95 | 2.98 | 3,890,500 |
| WYETH | 1440.87 | 1420 | 1370 | 1380 | 650 |
| YOUW | 3.65 | 3.64 | 3.55 | 3.64 | 11,000 |
| ZAHT | 15.4 | 15.1 | 14.95 | 14.95 | 1,500 |
| Total Turnover | 472,976,300 |
KSE EOD Daily Share Price Data - 23/05/2013
No comments:
Post a Comment