| For: May 28, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AATM | 2.71 | 3 | 3 | 3 | 500 |
| ABL | 69.75 | 71.5 | 69.25 | 69.45 | 406,000 |
| ABOT | 294.92 | 295.25 | 295 | 295 | 5,700 |
| ACPL | 133.38 | 135 | 134 | 134 | 22,500 |
| ADAMS | 32.7 | 34.33 | 33.94 | 34.1 | 10,500 |
| ADOS | 52.99 | 55.63 | 52 | 55.59 | 196,000 |
| AGIC | 19.42 | 20.42 | 19.56 | 20.42 | 192,000 |
| AGIL | 85 | 85 | 85 | 85 | 8,000 |
| AGL | 11.71 | 12.2 | 11.6 | 12 | 109,000 |
| AGTL | 210 | 214 | 212.5 | 214 | 4,100 |
| AHCL | 23.35 | 23.6 | 23.3 | 23.48 | 365,000 |
| AHCL-CMAY | 23.39 | 0 | 0 | 23.52 | 0 |
| AHI | 16.9 | 17.9 | 16.5 | 17.9 | 80,000 |
| AHL | 37.73 | 38.23 | 37.85 | 38.07 | 23,000 |
| AHTM | 19.5 | 19 | 19 | 19 | 1,500 |
| AICL | 80.06 | 82.89 | 80.8 | 82.39 | 886,500 |
| AICL-CMAY | 80.21 | 0 | 0 | 82.52 | 0 |
| AKBL | 15.64 | 15.99 | 15.4 | 15.47 | 1,173,000 |
| AKBL-CMAY | 15.67 | 0 | 0 | 15.49 | 0 |
| AKDCL | 52.5 | 51.94 | 49.88 | 51.94 | 1,500 |
| AKGL | 11 | 11.9 | 11.9 | 11.9 | 500 |
| AKZO | 66.4 | 69.72 | 66.98 | 68.99 | 957,500 |
| ALICO | 30.47 | 28.95 | 28.95 | 28.95 | 2,000 |
| ALTN | 12.11 | 12.75 | 12.75 | 12.75 | 2,500 |
| AMBL | 11.85 | 12.75 | 10.85 | 11.19 | 7,500 |
| AMTEX | 2.89 | 2.88 | 2.79 | 2.82 | 218,000 |
| ANL | 6.98 | 7.19 | 7 | 7.06 | 1,299,000 |
| APL | 520.38 | 535 | 520.75 | 534.67 | 49,800 |
| ASFL | 9.9 | 10.5 | 10.5 | 10.5 | 1,000 |
| ASHT | 16.5 | 16.24 | 16.24 | 16.24 | 0 |
| ASL | 8.76 | 8.95 | 8.74 | 8.95 | 53,000 |
| ASLPS | 8.2 | 8.2 | 8.2 | 8.2 | 1,000 |
| ATBA | 324.05 | 339.5 | 330 | 337.38 | 1,500 |
| ATIL | 44.92 | 47.16 | 46.15 | 47.16 | 35,000 |
| ATLH | 250.89 | 253.74 | 250 | 252.31 | 7,500 |
| ATRL | 193.65 | 197.35 | 193.65 | 195.2 | 658,300 |
| ATRL-CMAY | 194.02 | 0 | 0 | 195.5 | 0 |
| BAFL | 17.28 | 17.7 | 17.15 | 17.49 | 10,237,500 |
| BAFL-CMAY | 17.31 | 0 | 0 | 17.52 | 0 |
| BAFLTFC5 | 101.15 | 100.98 | 100.98 | 100.98 | 2,000 |
| BAHL | 29.54 | 30 | 29 | 29.3 | 2,374,500 |
| BAHL-CMAY | 29.6 | 0 | 0 | 29.34 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 15.5 | 15.4 | 15.3 | 15.4 | 4,500 |
| BATA | 1805 | 1800 | 1800 | 1800 | 200 |
| BCML | 56.54 | 58.16 | 56 | 56.07 | 3,000 |
| BERG | 25 | 25.38 | 24.6 | 24.97 | 49,000 |
| BGL | 6.06 | 6.29 | 6.25 | 6.25 | 100,500 |
| BHAT | 324 | 308 | 308 | 308 | 500 |
| BIFO | 101 | 100 | 96 | 100 | 1,000 |
| BIPL | 6.87 | 7 | 6.84 | 6.87 | 1,060,000 |
| BNWM | 78.75 | 80 | 77 | 79.11 | 12,500 |
| BOK | 7.5 | 7.54 | 7.4 | 7.5 | 250,000 |
| BOP | 11.57 | 12.01 | 11.65 | 11.8 | 10,700,000 |
| BOPR | 2.28 | 2.6 | 2.3 | 2.42 | 26,000,000 |
| BPL | 39 | 39.1 | 38.5 | 38.9 | 3,000 |
| BROT | 3.5 | 4 | 3.6 | 3.75 | 24,000 |
| BRR | 3.51 | 3.56 | 3.5 | 3.52 | 100,500 |
| BWCL | 67.9 | 65 | 64.51 | 64.51 | 2,500 |
| BWHL | 32.26 | 33.87 | 32.25 | 33.71 | 53,500 |
| BYCO | 11.28 | 11.65 | 11.35 | 11.42 | 3,299,000 |
| CEPB | 25.37 | 26.63 | 25.35 | 26.31 | 311,500 |
| CFL | 27 | 28.3 | 27.5 | 27.5 | 34,500 |
| CHAS | 9.18 | 9 | 8.95 | 8.95 | 15,000 |
| CHBL | 3 | 3 | 2.86 | 3 | 88,500 |
| CHCC | 57.8 | 60 | 58 | 59.11 | 382,500 |
| CJPL | 2.1 | 1.9 | 1.9 | 1.9 | 5,000 |
| CLCPS | 0.98 | 1.05 | 0.96 | 1.01 | 117,000 |
| CLOV | 70 | 69.95 | 69.5 | 69.5 | 1,500 |
| CML | 5.07 | 5.28 | 5.02 | 5.21 | 515,000 |
| COLG | 1799.5 | 1849.5 | 1848.5 | 1849.5 | 350 |
| COTT | 2.96 | 2.96 | 2.7 | 2.7 | 5,000 |
| CPL | 290 | 293.9 | 292.5 | 293.6 | 1,500 |
| CPMFI | 8.46 | 8.59 | 8.25 | 8.59 | 25,500 |
| CPPL | 37 | 37.74 | 37 | 37.25 | 30,500 |
| CRTM | 17.66 | 17.51 | 17.51 | 17.51 | 1,000 |
| CSAP | 40.88 | 40.5 | 39 | 39.16 | 520,500 |
| CSIL | 6.49 | 6.45 | 6.45 | 6.45 | 500 |
| CSM | 1.99 | 2.09 | 1.85 | 2 | 12,000 |
| CSUML | 7.91 | 8.3 | 7.71 | 7.8 | 354,000 |
| CYAN | 58.3 | 59 | 58.9 | 58.9 | 10,500 |
| DAWH | 58.35 | 59.5 | 58.53 | 59.25 | 493,000 |
| DBCI | 4.38 | 4.91 | 4.31 | 4.77 | 1,404,500 |
| DCH | 2.69 | 2.88 | 2.66 | 2.8 | 200,000 |
| DCL | 7.52 | 8.52 | 7.6 | 8.44 | 43,843,000 |
| DEL | 2.13 | 2.12 | 2.12 | 2.12 | 500 |
| DFML | 4.17 | 4.59 | 4.17 | 4.39 | 3,439,500 |
| DFSM | 3.37 | 3.88 | 3.44 | 3.75 | 3,221,500 |
| DGKC | 75.68 | 78.89 | 76 | 78.58 | 4,837,500 |
| DKTM | 6.22 | 6.69 | 6.4 | 6.69 | 2,000 |
| DLL | 62.5 | 63.75 | 62 | 63.75 | 8,000 |
| DMTM | 10.01 | 9.01 | 9.01 | 9.01 | 500 |
| DMTX | 10.1 | 10.1 | 10.1 | 10.1 | 1,000 |
| DNCC | 5.25 | 5.6 | 5.25 | 5.4 | 22,000 |
| DOL | 5.6 | 5.8 | 5.56 | 5.68 | 305,000 |
| DSFL | 2.67 | 2.85 | 2.69 | 2.8 | 2,171,000 |
| DSIL | 5.03 | 5.19 | 5 | 5.04 | 294,000 |
| DSL | 4.94 | 5.2 | 4.86 | 5 | 158,000 |
| DWAE | 3.12 | 3.6 | 3.58 | 3.6 | 2,500 |
| DWSM | 3.64 | 4.05 | 3.71 | 3.97 | 159,000 |
| DWTM | 14.5 | 14.5 | 13.5 | 13.83 | 4,000 |
| DYNO | 38.45 | 38.8 | 38 | 38.4 | 4,500 |
| ECOP | 6.12 | 6.25 | 6 | 6.16 | 51,500 |
| EFOODS | 142.5 | 147.99 | 142.95 | 146.87 | 4,817,000 |
| EFUG | 92 | 96.6 | 90 | 96.06 | 65,000 |
| EFUL | 79 | 79 | 78.85 | 79 | 4,000 |
| ELCM | 25.1333 | 23.89 | 23.89 | 23.89 | 0 |
| ELSM | 60 | 62.25 | 59.5 | 62.25 | 26,500 |
| EMCO | 4.19 | 4.3 | 4.06 | 4.08 | 73,000 |
| ENGRO | 144.96 | 148.4 | 144.9 | 147.55 | 5,904,200 |
| ENGRO-CMAY | 145.24 | 0 | 0 | 147.77 | 0 |
| ENGROTFC | 101.0968 | 0 | 0 | 101.0968 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 11.89 | 12.06 | 11.9 | 12.02 | 1,467,500 |
| ESBL | 3.6 | 4 | 3.9 | 4 | 125,000 |
| EWLA | 5.34 | 5.98 | 5.5 | 5.5 | 1,000 |
| EXIDE | 438 | 444 | 438.01 | 438.01 | 2,700 |
| FABL | 10.11 | 10.3 | 9.96 | 10 | 890,000 |
| FASM | 103.1 | 103.5 | 103.5 | 103.5 | 89,000 |
| FATIMA | 23.45 | 23.69 | 23.29 | 23.32 | 1,359,000 |
| FCCL | 11.46 | 11.96 | 11.54 | 11.86 | 16,399,500 |
| FCCL-CMAY | 11.48 | 0 | 0 | 11.88 | 0 |
| FCSC | 4.35 | 4.54 | 4.31 | 4.33 | 64,000 |
| FDIBL | 1.69 | 1.89 | 1.8 | 1.86 | 10,000 |
| FECTC | 39.38 | 40 | 39.5 | 40 | 117,000 |
| FEM | 4.2 | 4.4 | 4 | 4.08 | 674,500 |
| FEROZ | 96 | 98.5 | 93.56 | 98.05 | 4,000 |
| FFBL | 39.84 | 40.5 | 39.68 | 40.35 | 993,000 |
| FFBL-CMAY | 39.92 | 0 | 0 | 40.41 | 0 |
| FFC | 115.29 | 118.38 | 115.35 | 117.75 | 2,525,100 |
| FFC-CMAY | 115.51 | 0 | 0 | 117.93 | 0 |
| FFLM | 3.11 | 3.25 | 3 | 3.15 | 78,500 |
| FHAM | 9.44 | 9.5 | 9.25 | 9.5 | 126,500 |
| FHBM | 10 | 10.25 | 9.87 | 9.89 | 23,000 |
| FLYNG | 4.3 | 4.69 | 4.4 | 4.51 | 1,677,500 |
| FNBM | 5.9 | 5.7 | 5.7 | 5.7 | 5,000 |
| FNEL | 2.61 | 2.76 | 2.65 | 2.7 | 33,000 |
| FPJM | 2.36 | 2.48 | 2.25 | 2.28 | 169,000 |
| FRCL | 6.8 | 6.95 | 6.5 | 6.79 | 3,500 |
| FRSM | 27.2 | 27 | 26.9 | 27 | 24,000 |
| FTSM | 1.45 | 1.5 | 1.5 | 1.5 | 1,000 |
| FUDLM | 9.05 | 9.69 | 9.05 | 9.69 | 9,500 |
| FZCM | 100.3 | 105 | 105 | 105 | 500 |
| GADT | 118.53 | 123 | 119.84 | 121.61 | 48,000 |
| GAIL | 5.15 | 5.65 | 5 | 5.38 | 253,500 |
| GAMON | 6.5 | 6.5 | 6.25 | 6.5 | 2,000 |
| GASF | 7.89 | 8.05 | 7.77 | 8 | 109,500 |
| GATM | 22.4 | 23 | 22.14 | 22.81 | 41,000 |
| GFIL | 5 | 4.7 | 4.7 | 4.7 | 2,500 |
| GGL | 25.01 | 25.97 | 25.11 | 25.83 | 61,500 |
| GHGL | 68.38 | 69 | 67 | 68.39 | 6,000 |
| GHNI | 21.28 | 21.79 | 21.5 | 21.73 | 13,000 |
| GHNL | 7.99 | 8.1 | 7.96 | 8 | 92,000 |
| GLAT | 11.5 | 11.5 | 11.5 | 11.5 | 2,000 |
| GLAXO | 78.82 | 82.76 | 79.25 | 82.76 | 162,000 |
| GRAYS | 40 | 41 | 40.15 | 40.15 | 4,000 |
| GSPM | 4 | 4.35 | 4.04 | 4.3 | 9,500 |
| GTYR | 37.99 | 39.85 | 38.45 | 39.66 | 156,500 |
| GUSM | 4 | 4.2 | 3.82 | 4.02 | 5,000 |
| GVGLR | 6.8 | 7.34 | 7 | 7.07 | 18,500 |
| GWLC | 11.35 | 11.59 | 11.15 | 11.2 | 102,000 |
| HABSM | 24 | 24.15 | 23.95 | 24 | 57,500 |
| HADC | 2.85 | 2.93 | 2.73 | 2.74 | 30,000 |
| HAL | 24.75 | 24.75 | 24.2 | 24.35 | 24,000 |
| HBL | 101.35 | 103.74 | 101.5 | 103.35 | 280,500 |
| HCAR | 39.72 | 41.45 | 40.2 | 41.24 | 515,000 |
| HICL | 12.4 | 12.55 | 12.51 | 12.52 | 2,500 |
| HINO | 103 | 108.15 | 105.8 | 107.8 | 16,000 |
| HINOON | 53.5 | 54.5 | 54.5 | 54.5 | 2,000 |
| HIRAT | 17.93 | 18.91 | 17.5 | 17.5 | 28,500 |
| HMB | 17.55 | 17.75 | 17.3 | 17.31 | 79,000 |
| HUBC | 59.18 | 60.55 | 59.25 | 60.22 | 758,500 |
| HUBC-CMAY | 59.29 | 0 | 0 | 60.31 | 0 |
| HUMNL | 33.75 | 35.43 | 34.25 | 35.26 | 46,000 |
| HUSI | 4 | 4 | 3.02 | 4 | 6,500 |
| HWQS | 20.2 | 21.21 | 21.14 | 21.21 | 3,500 |
| IBLHL | 30 | 31.5 | 31.05 | 31.5 | 16,000 |
| ICCT | 3.47 | 3.49 | 3.02 | 3.32 | 5,500 |
| ICI | 159.97 | 167.96 | 161 | 167.66 | 366,700 |
| ICIBL | 1.64 | 1.72 | 1.61 | 1.69 | 153,000 |
| IDEN | 4.79 | 5.79 | 4.6 | 4.77 | 316,500 |
| IDYM | 522 | 534 | 534 | 534 | 100 |
| IGIBL | 2.28 | 2.35 | 2.25 | 2.25 | 543,500 |
| ILTM | 703 | 734.95 | 724 | 733 | 700 |
| INIL | 38.25 | 38.99 | 38.5 | 38.86 | 48,500 |
| INKL | 6 | 6.39 | 5.75 | 6.39 | 2,000 |
| ISL | 15.66 | 16.1 | 15.64 | 15.67 | 99,000 |
| ISTM | 16.1 | 16.7 | 15.1 | 15.37 | 24,500 |
| JATM | 4.5 | 4.5 | 4.5 | 4.5 | 1,000 |
| JDWS | 104.04 | 109.24 | 104 | 105.01 | 18,000 |
| JGICL | 58.5 | 60.75 | 57.85 | 58.03 | 62,500 |
| JLICL | 91 | 91.5 | 90.5 | 91.5 | 2,000 |
| JOPP | 10.85 | 10.9 | 10.3 | 10.53 | 8,500 |
| JPGL | 3.07 | 3.46 | 3.06 | 3.27 | 3,183,500 |
| JSBL | 4.61 | 4.7 | 4.6 | 4.66 | 217,000 |
| JSCL | 11.94 | 12.37 | 11.9 | 12.13 | 6,777,500 |
| JSGCL | 31.52 | 32 | 31.11 | 31.11 | 22,000 |
| JSGF | 11.83 | 11.7 | 11.15 | 11.58 | 105,000 |
| JSIL | 6.96 | 7.15 | 6.9 | 7.01 | 363,500 |
| JUBS | 5.3 | 5 | 4.52 | 4.68 | 1,500 |
| JVDC | 80.1 | 76.1 | 76.1 | 76.1 | 1,500 |
| KAPCO | 59.99 | 61 | 60.01 | 60.48 | 254,000 |
| KAPCO-CMAY | 60.1 | 0 | 0 | 60.57 | 0 |
| KASBB | 1.93 | 2 | 1.88 | 1.91 | 712,000 |
| KASBSL | 6.23 | 6.19 | 5.62 | 6.15 | 1,870,000 |
| KCL | 12.2 | 13.2 | 11.8 | 12.94 | 57,500 |
| KESC | 6.5 | 7 | 6.64 | 6.77 | 6,484,000 |
| KHTC | 185 | 176 | 176 | 176 | 500 |
| KML | 16.75 | 16.8 | 16.05 | 16.78 | 3,500 |
| KOHC | 79.8 | 80.1 | 78.83 | 79.34 | 583,500 |
| KOHE | 33.51 | 33.99 | 33.05 | 33.99 | 89,500 |
| KOHP | 5.2 | 5.7 | 4.99 | 5.35 | 432,000 |
| KOHS | 15.062 | 14.792 | 14.792 | 14.792 | 0 |
| KOHTM | 11.5 | 11.7 | 11.4 | 11.45 | 26,500 |
| KOIL | 3.06 | 3.14 | 3 | 3.03 | 144,000 |
| KOSM | 6.01 | 6.5 | 6 | 6.2 | 15,000 |
| KSBP | 74.08 | 74.5 | 74 | 74 | 5,000 |
| KSTM | 3.85 | 4 | 4 | 4 | 1,000 |
| KTML | 17.75 | 18.5 | 17.8 | 18.31 | 231,000 |
| LEUL | 5.1 | 5.95 | 5.05 | 5.05 | 2,500 |
| LIBM | 180 | 181 | 181 | 181 | 1,500 |
| LINDE | 165 | 167 | 163 | 163.22 | 700 |
| LOTCHEM | 7.85 | 7.97 | 7.82 | 7.89 | 4,263,500 |
| LPCL | 7.73 | 8.27 | 7.8 | 8.09 | 9,256,000 |
| LUCK | 177.49 | 180.9 | 177.45 | 180.51 | 467,700 |
| LUCK-CMAY | 177.83 | 0 | 0 | 180.78 | 0 |
| MACFL | 25.2 | 25.9 | 25.01 | 25.75 | 29,000 |
| MARI | 142.72 | 149.85 | 143 | 149.85 | 206,000 |
| MBF | 12.34 | 12.64 | 12.64 | 12.64 | 500 |
| MCB | 256.83 | 269.67 | 256 | 269.67 | 1,082,200 |
| MCB-CMAY | 257.32 | 0 | 0 | 270.08 | 0 |
| MDTL | 5.05 | 5.8 | 5.25 | 5.25 | 44,500 |
| MEBL | 28.18 | 29.01 | 28.3 | 29.01 | 55,000 |
| MEHT | 99.86 | 97.9 | 97 | 99.86 | 200 |
| MFFL | 401.46 | 414 | 401.5 | 412.57 | 3,800 |
| MFTM | 3 | 3 | 2.7 | 3 | 1,500 |
| MIRKS | 39.18 | 40 | 39.01 | 40 | 8,500 |
| MLCF | 20.38 | 21.15 | 20.5 | 21.04 | 7,062,500 |
| MODAM | 1.7 | 1.7 | 1.7 | 1.7 | 8,000 |
| MQTM | 21.25 | 22.31 | 22 | 22.31 | 13,000 |
| MRNS | 59.28 | 61 | 60 | 60.32 | 4,500 |
| MSOT | 25.5 | 25.35 | 25.35 | 25.35 | 1,500 |
| MTIL | 3.01 | 3 | 3 | 3 | 5,500 |
| MTL | 516.01 | 523.95 | 519 | 522.17 | 30,900 |
| MUCL | 49.88 | 52.37 | 52.37 | 52.37 | 500 |
| MUREB | 316.4 | 312 | 300.58 | 300.71 | 14,100 |
| MWMP | 3.1 | 4.1 | 3.2 | 4.1 | 374,000 |
| MZSM | 3.75 | 3.8 | 3.54 | 3.8 | 28,000 |
| NATF | 379 | 385 | 377 | 377 | 18,500 |
| NBP | 42.24 | 42.85 | 42.2 | 42.51 | 5,991,500 |
| NCL | 52.91 | 55.2 | 53.25 | 54.74 | 5,835,500 |
| NCPL | 30.09 | 30.99 | 30.25 | 30.82 | 351,000 |
| NESTLE | 6700 | 6700 | 6600 | 6600 | 40 |
| NETSOL | 25.16 | 25.7 | 25.01 | 25.46 | 201,500 |
| NEXT | 5.68 | 5.01 | 4.85 | 5 | 26,000 |
| NIB | 2.37 | 2.48 | 2.36 | 2.37 | 2,510,500 |
| NICL | 4.32 | 4.5 | 4.3 | 4.43 | 1,066,500 |
| NML | 94.45 | 99.17 | 95.01 | 98.19 | 3,492,500 |
| NONS | 28.17 | 29.57 | 26.77 | 26.86 | 177,500 |
| NOPK | 37.12 | 38.9 | 38.9 | 38.9 | 1,000 |
| NPL | 29.93 | 31.01 | 30.1 | 30.64 | 324,500 |
| NRL | 232.79 | 237.8 | 234 | 235.98 | 82,700 |
| OGDC | 231.12 | 242.67 | 229.5 | 242.26 | 1,377,100 |
| OLPL | 17.6 | 18.15 | 17.5 | 17.75 | 26,000 |
| OLSM | 3.74 | 3.9 | 3.5 | 3.75 | 15,000 |
| PACE | 4.31 | 4.73 | 4.35 | 4.62 | 7,816,000 |
| PAEL | 17.85 | 18.85 | 18.25 | 18.85 | 1,514,500 |
| PAKRI | 22.07 | 22.54 | 22.25 | 22.49 | 541,000 |
| PAKT | 121 | 127.05 | 116.3 | 127.05 | 21,500 |
| PASL | 3.15 | 3.3 | 3.14 | 3.23 | 706,000 |
| PASM | 5 | 5.2 | 4.8 | 5.2 | 21,000 |
| PCAL | 56.21 | 55.5 | 55.5 | 55.5 | 1,000 |
| PEF | 11.42 | 12.15 | 11.6 | 12.03 | 531,500 |
| PGCL | 133.81 | 140 | 138.5 | 139.28 | 2,200 |
| PGF | 21.99 | 23.08 | 22.39 | 23.02 | 623,500 |
| PIAA | 6.62 | 6.9 | 6.69 | 6.77 | 1,565,500 |
| PICT | 198.01 | 201.75 | 196.5 | 197 | 11,700 |
| PIF | 10.44 | 10.97 | 10.3 | 10.65 | 237,500 |
| PIL | 6.76 | 7 | 6.16 | 7 | 25,500 |
| PINL | 7.5 | 7.8 | 7.25 | 7.8 | 18,000 |
| PIOC | 29.1 | 29.77 | 29 | 29.03 | 2,749,000 |
| PKGP | 25.07 | 25.8 | 24.45 | 25.14 | 3,438,500 |
| PKGS | 226.5 | 228 | 220 | 225.8 | 52,000 |
| PMI | 1.81 | 1.8 | 1.8 | 1.8 | 5,000 |
| PMPK | 237.67 | 235.01 | 232.01 | 232.88 | 2,300 |
| PMTFC6 | 99.9218 | 0 | 0 | 99.9218 | 0 |
| PNGRS | 3.12 | 2.9 | 2.78 | 2.84 | 1,000 |
| PNSC | 48.73 | 51.16 | 48.5 | 50.43 | 603,000 |
| POL | 498.79 | 514.8 | 500 | 508.7 | 828,300 |
| POWER | 8.95 | 9.38 | 9 | 9.15 | 62,000 |
| PPL | 211.98 | 222.38 | 212.49 | 220.7 | 7,525,100 |
| PPP | 42.5 | 43 | 42.5 | 42.89 | 4,500 |
| PPVC | 4.06 | 4.5 | 4.5 | 4.5 | 5,000 |
| PRET | 159.99 | 161.99 | 157.01 | 159.35 | 2,000 |
| PRL | 90.73 | 94 | 91.5 | 93.68 | 119,000 |
| PRWM | 32 | 32 | 32 | 32 | 2,000 |
| PSEL | 338.46 | 355.38 | 354 | 355.38 | 200 |
| PSMC | 151.8 | 158 | 154 | 155.2 | 129,500 |
| PSO | 264.82 | 278.06 | 265 | 278.06 | 4,301,100 |
| PSYL | 18.85 | 18.3 | 18 | 18.3 | 1,000 |
| PTC | 20.79 | 21.35 | 20.81 | 21.25 | 14,063,000 |
| QUET | 43.99 | 46.18 | 46.1 | 46.18 | 4,000 |
| QUICE | 9.29 | 9.73 | 9.32 | 9.58 | 2,146,500 |
| RAVT | 2.7 | 2.8 | 2.6 | 2.65 | 13,000 |
| REDCO | 4.4 | 4.25 | 3.75 | 4.25 | 12,000 |
| REWM | 31.89 | 31.5 | 30.5 | 31.5 | 5,500 |
| RICL | 7 | 7.25 | 7.02 | 7.25 | 7,000 |
| SAIF | 24.26 | 25.1 | 24.45 | 24.69 | 59,000 |
| SALT | 195.3 | 204 | 195 | 203.67 | 3,500 |
| SANE | 4 | 4.99 | 4.99 | 4.99 | 500 |
| SAPL | 436.76 | 456 | 422 | 429 | 400 |
| SARC | 6.43 | 6.05 | 6 | 6 | 2,000 |
| SASML | 15 | 16 | 16 | 16 | 3,000 |
| SAZEW | 20.75 | 21.48 | 20.4 | 20.82 | 48,000 |
| SBL | 2.68 | 2.78 | 2.62 | 2.66 | 391,000 |
| SCBPL | 16.61 | 17.4 | 16.56 | 16.94 | 19,500 |
| SCLL | 6 | 5.95 | 5.9 | 5.92 | 27,000 |
| SCM | 14.42 | 14.75 | 13.9 | 14.5 | 9,000 |
| SEARL | 74.2 | 77.5 | 75.5 | 77.25 | 65,000 |
| SEL | 30.7 | 32 | 32 | 32 | 7,500 |
| SEPCO | 2.97 | 3.42 | 3.03 | 3.26 | 5,026,000 |
| SEPL | 62.5 | 62.75 | 62.75 | 62.75 | 2,000 |
| SGML | 23.32 | 24.25 | 23.49 | 24.1 | 180,000 |
| SGPL | 3.25 | 3.55 | 3.08 | 3.25 | 15,500 |
| SHCI | 3.79 | 3.6 | 3.35 | 3.6 | 2,500 |
| SHEL | 158.85 | 164.22 | 159.5 | 161.25 | 1,484,500 |
| SHEZ | 571 | 592.45 | 591.75 | 592.1 | 200 |
| SHJS | 75.92 | 75.75 | 75.75 | 75.75 | 500 |
| SHNI | 8.9 | 8.25 | 8 | 8 | 31,000 |
| SHSML | 22.5 | 21.75 | 21.5 | 21.5 | 3,000 |
| SIBL | 3 | 3 | 3 | 3 | 25,000 |
| SIEM | 645.03 | 652 | 640 | 642 | 1,550 |
| SILK | 2.06 | 2.1 | 2.06 | 2.07 | 563,500 |
| SING | 18 | 18.99 | 18 | 18 | 1,000 |
| SITC | 191.5 | 194 | 192.03 | 193 | 8,100 |
| SKFL | 10.8 | 11 | 10.5 | 10.89 | 35,000 |
| SKRS | 3.75 | 3.75 | 3.4 | 3.75 | 2,000 |
| SLCL | 3.52 | 3.5 | 3.1 | 3.49 | 5,000 |
| SLYT | 27.89 | 28.6 | 27.6 | 28.15 | 10,000 |
| SMBL | 2.51 | 2.6 | 2.51 | 2.52 | 59,000 |
| SMCPL | 8.88 | 9.15 | 8.99 | 9 | 53,000 |
| SMTM | 8.25 | 9 | 8.1 | 8.64 | 31,500 |
| SNAI | 49.79 | 51.29 | 51.2 | 51.25 | 1,000 |
| SNBL | 7.85 | 8.05 | 7.77 | 8 | 883,500 |
| SNGP | 20.03 | 20.47 | 20.11 | 20.31 | 1,741,500 |
| SPL | 13.87 | 14.12 | 13.85 | 13.88 | 513,500 |
| SPLC | 2.68 | 2.7 | 2.6 | 2.7 | 37,500 |
| SPLCTFC3 | 50 | 0 | 0 | 50 | 0 |
| SRSM | 8.26 | 8 | 8 | 8 | 500 |
| SRVI | 237 | 248.85 | 240 | 248.85 | 5,800 |
| SSGC | 20.05 | 20.4 | 20 | 20.18 | 357,000 |
| SSML | 8.56 | 8.9 | 8.4 | 8.45 | 91,500 |
| STCL | 9.8 | 10.8 | 9.85 | 10.79 | 200,500 |
| STML | 54 | 54 | 54 | 54 | 1,000 |
| STPL | 8.05 | 8.2 | 8 | 8.2 | 7,500 |
| TATM | 35.25 | 35 | 33.52 | 34 | 39,500 |
| TDIL | 9.15 | 9.25 | 9.25 | 9.25 | 1,000 |
| TELE | 5.32 | 5.59 | 5.31 | 5.51 | 2,776,500 |
| TGL | 21.96 | 22.3 | 21.9 | 22.16 | 137,500 |
| THALL | 132.09 | 135.5 | 132 | 135.12 | 56,000 |
| TICL | 39.7 | 41.68 | 41.68 | 41.68 | 2,000 |
| TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
| TPL | 8.16 | 8.9 | 8.3 | 8.35 | 16,000 |
| TREET | 56.78 | 58 | 57 | 57.51 | 68,500 |
| TREI | 2.16 | 2.25 | 2.1 | 2.24 | 24,500 |
| TRG | 9.93 | 10.34 | 9.89 | 10.24 | 4,044,000 |
| TRIBL | 2.01 | 2.29 | 2.19 | 2.29 | 4,500 |
| TRIPF | 197 | 206.85 | 195.1 | 205.82 | 29,300 |
| TRSM | 2.5 | 2.65 | 2.5 | 2.5 | 3,000 |
| TSBL | 2.11 | 3 | 3 | 3 | 6,000 |
| TSMF | 3 | 3.44 | 3.01 | 3.01 | 3,000 |
| TSPL | 2.52 | 3.08 | 2.63 | 2.89 | 332,500 |
| UBDL | 27.34 | 27.01 | 27.01 | 27.01 | 500 |
| UBL | 100.18 | 103 | 100 | 102.97 | 335,500 |
| UBLTFC4 | 101.675 | 0 | 0 | 101.675 | 0 |
| UCAPM | 1.5 | 1.35 | 1.35 | 1.35 | 19,500 |
| UDPL | 15.86 | 15.69 | 15.05 | 15.14 | 4,000 |
| ULEVER | 15000.02 | 15000.04 | 15000 | 15000.04 | 8,200 |
| UNIC | 8.25 | 8.7 | 8.38 | 8.44 | 2,500 |
| WAHN | 54.25 | 55.75 | 55.75 | 55.75 | 1,000 |
| WTCL | 4.6 | 4.79 | 4.63 | 4.65 | 553,500 |
| WTL | 3.12 | 3.2 | 3.1 | 3.13 | 2,249,500 |
| WYETH | 1389.5 | 1385 | 1350 | 1360 | 250 |
| YOUW | 3.46 | 3.7 | 3.45 | 3.65 | 22,500 |
| ZAHT | 14.95 | 14.9 | 14.15 | 14.5 | 5,000 |
| ZIL | 92.02 | 87.5 | 87.5 | 87.5 | 500 |
| ZTL | 5.66 | 5.35 | 5.31 | 5.31 | 7,000 |
KSE EOD Daily Share Price Data - 28/05/2013
No comments:
Post a Comment