| For: May 29, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 105 | 110.25 | 110.25 | 110.25 | 500 |
| ABL | 69.45 | 69.5 | 68.65 | 68.85 | 144,000 |
| ABOT | 295 | 300 | 295 | 295 | 2,800 |
| ACPL | 134 | 134 | 131 | 131.02 | 44,500 |
| ADAMS | 34.1 | 35.8 | 35.8 | 35.8 | 500 |
| ADMM | 37 | 38.85 | 37.55 | 37.82 | 19,000 |
| ADOS | 55.59 | 58.36 | 52.82 | 58.36 | 288,500 |
| AGIC | 20.42 | 21.44 | 20.9 | 21.44 | 62,000 |
| AGIL | 85 | 86.75 | 84.26 | 84.26 | 6,500 |
| AGL | 12 | 12.3 | 11.75 | 11.81 | 22,500 |
| AGTL | 214 | 215 | 213 | 213 | 8,300 |
| AHCL | 23.48 | 23.62 | 23.22 | 23.55 | 218,000 |
| AHCL-CMAY | 23.52 | 0 | 0 | 23.58 | 0 |
| AHI | 17.9 | 18.24 | 17.6 | 18.1 | 13,500 |
| AHL | 38.07 | 38.3 | 37.8 | 37.82 | 62,500 |
| AICL | 82.39 | 84.75 | 81.52 | 82.82 | 1,820,500 |
| AICL-CMAY | 82.52 | 0 | 0 | 82.91 | 0 |
| AKBL | 15.47 | 15.85 | 15.21 | 15.28 | 2,320,000 |
| AKBL-CMAY | 15.49 | 0 | 0 | 15.3 | 0 |
| AKDCL | 51.94 | 50 | 50 | 50 | 1,000 |
| AKZO | 68.99 | 69.69 | 67.6 | 67.96 | 221,000 |
| AMBL | 11.19 | 12.19 | 10.75 | 12.16 | 30,500 |
| AMTEX | 2.82 | 3.12 | 2.8 | 2.98 | 1,652,500 |
| ANL | 7.06 | 7.33 | 7.01 | 7.14 | 3,034,500 |
| APL | 534.67 | 540 | 527.75 | 528 | 13,500 |
| ASHT | 16.24 | 16 | 16 | 16 | 0 |
| ASL | 8.95 | 9 | 8.77 | 8.81 | 29,500 |
| ASLPS | 8.2 | 8.25 | 8.11 | 8.25 | 7,000 |
| ATBA | 337.38 | 340 | 333.5 | 333.76 | 2,800 |
| ATIL | 47.16 | 49.5 | 46.1 | 47.18 | 26,500 |
| ATLH | 252.31 | 263 | 253 | 254.25 | 35,100 |
| ATRL | 195.2 | 197.4 | 194 | 194.26 | 389,900 |
| ATRL-CMAY | 195.5 | 0 | 0 | 194.48 | 0 |
| BAFL | 17.49 | 18 | 17.3 | 17.8 | 7,347,000 |
| BAFL-CMAY | 17.52 | 0 | 0 | 17.82 | 0 |
| BAFLTFC5 | 100.98 | 99.03 | 99 | 99.03 | 12,050 |
| BAHL | 29.3 | 29.5 | 29 | 29.06 | 2,245,500 |
| BAHL-CMAY | 29.34 | 0 | 0 | 29.09 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 15.4 | 15.29 | 15.29 | 15.29 | 500 |
| BATA | 1800 | 1800 | 1750 | 1800 | 150 |
| BCML | 56.07 | 57.5 | 56.2 | 56.61 | 4,000 |
| BERG | 24.97 | 25.07 | 24.86 | 25.01 | 21,500 |
| BGL | 6.25 | 6.3 | 6.2 | 6.21 | 6,000 |
| BIFO | 100 | 100 | 99 | 99 | 3,000 |
| BILF | 5.4 | 5.7 | 5 | 5.5 | 10,500 |
| BIPL | 6.87 | 7 | 6.76 | 6.8 | 1,622,000 |
| BNWM | 79.11 | 80.4 | 78.5 | 79.74 | 10,500 |
| BOK | 7.5 | 7.5 | 7.36 | 7.36 | 10,500 |
| BOP | 11.8 | 12.8 | 11.8 | 12.8 | 27,952,500 |
| BOPR | 2.42 | 3.33 | 2.39 | 3.16 | 83,340,000 |
| BPL | 38.9 | 40.4 | 39 | 39 | 19,000 |
| BROT | 3.75 | 3.95 | 3.65 | 3.95 | 2,500 |
| BRR | 3.52 | 3.6 | 3.4 | 3.52 | 40,500 |
| BUXL | 13.5 | 13.5 | 13.5 | 13.5 | 500 |
| BWCL | 64.51 | 62.1 | 61.51 | 61.75 | 7,000 |
| BWHL | 33.71 | 35.39 | 34 | 35.39 | 59,000 |
| BYCO | 11.42 | 11.93 | 11.43 | 11.5 | 4,615,000 |
| CENI | 13 | 13.25 | 13.24 | 13.25 | 2,500 |
| CEPB | 26.31 | 27.2 | 26.2 | 26.9 | 285,500 |
| CHAS | 8.95 | 9.5 | 8.63 | 9.48 | 13,500 |
| CHBL | 3 | 3.25 | 2.8 | 3.08 | 95,500 |
| CHCC | 59.11 | 59.7 | 58 | 58.08 | 314,500 |
| CJPL | 1.9 | 2 | 1.8 | 2 | 42,000 |
| CLCPS | 1.01 | 1.05 | 0.98 | 1.01 | 195,500 |
| CLOV | 69.5 | 70 | 69.25 | 69.25 | 3,500 |
| CML | 5.21 | 5.25 | 5.01 | 5.04 | 488,000 |
| COLG | 1849.5 | 1900 | 1850 | 1850 | 100 |
| COTT | 2.7 | 3 | 2.75 | 2.75 | 9,500 |
| CPL | 293.6 | 293.5 | 287.5 | 289 | 3,400 |
| CPMFI | 8.59 | 8.5 | 8.5 | 8.5 | 97,500 |
| CPPL | 37.25 | 38.8 | 37.3 | 38.57 | 81,500 |
| CRTM | 17.51 | 18.35 | 17.76 | 18.2 | 4,500 |
| CSAP | 39.16 | 39.8 | 39.3 | 39.46 | 105,000 |
| CSIL | 6.45 | 6 | 6 | 6 | 1,000 |
| CSM | 2 | 2.15 | 1.75 | 2.02 | 51,000 |
| CSUML | 7.8 | 7.95 | 7.6 | 7.65 | 127,000 |
| CYAN | 58.9 | 58.9 | 58.1 | 58.24 | 6,500 |
| DAAG | 7.48 | 8.39 | 8.39 | 8.39 | 500 |
| DAWH | 59.25 | 60.25 | 58.36 | 58.52 | 1,015,000 |
| DBCI | 4.77 | 4.89 | 4.52 | 4.61 | 568,000 |
| DCH | 2.8 | 3.1 | 2.72 | 2.97 | 555,000 |
| DCL | 8.44 | 8.96 | 8.51 | 8.68 | 26,248,000 |
| DEL | 2.12 | 2.2 | 2.1 | 2.2 | 9,000 |
| DFML | 4.39 | 5.39 | 4.48 | 5.39 | 11,560,500 |
| DFSM | 3.75 | 4.23 | 3.76 | 4.1 | 5,369,500 |
| DGKC | 78.58 | 79.8 | 78.15 | 78.37 | 2,885,000 |
| DINT | 59.5 | 60.5 | 60.5 | 60.5 | 500 |
| DKTM | 6.69 | 7.24 | 7.15 | 7.15 | 2,500 |
| DLL | 63.75 | 66.75 | 62 | 62 | 16,000 |
| DMTM | 9.01 | 10 | 10 | 10 | 1,500 |
| DNCC | 5.4 | 5.24 | 5.1 | 5.11 | 11,000 |
| DOL | 5.68 | 5.8 | 5.63 | 5.71 | 291,500 |
| DSFL | 2.8 | 3.35 | 2.8 | 3.26 | 25,266,000 |
| DSIL | 5.04 | 5.4 | 5 | 5.06 | 478,000 |
| DSL | 5 | 5 | 4.8 | 4.9 | 103,000 |
| DWAE | 3.6 | 4.38 | 3.62 | 4.2 | 208,500 |
| DWSM | 3.97 | 4.5 | 4 | 4.42 | 880,000 |
| DWTM | 13.83 | 14 | 13 | 13 | 2,000 |
| DYNO | 38.4 | 39.5 | 38.75 | 38.75 | 43,000 |
| EFOODS | 146.87 | 154.21 | 148.5 | 154.21 | 7,833,000 |
| EFUG | 96.06 | 100.1 | 94 | 99.2 | 47,500 |
| EFUL | 79 | 82.95 | 80.3 | 82.8 | 22,000 |
| ELCM | 23.89 | 22.8 | 22.8 | 22.8 | 0 |
| ELSM | 62.25 | 60 | 60 | 60 | 500 |
| EMCO | 4.08 | 4.15 | 4 | 4.15 | 32,500 |
| ENGRO | 147.55 | 150.2 | 147.01 | 147.47 | 6,525,900 |
| ENGRO-CMAY | 147.77 | 0 | 0 | 147.64 | 0 |
| ENGROTFC | 101.0968 | 102.5 | 101.1 | 101.0968 | 500 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 12.02 | 13.02 | 12.02 | 13.02 | 6,346,500 |
| ESBL | 4 | 3.65 | 3.61 | 3.65 | 11,000 |
| EWLA | 5.5 | 5.78 | 5.51 | 5.61 | 9,000 |
| EXIDE | 438.01 | 447.9 | 445 | 445 | 200 |
| FABL | 10 | 10.3 | 9.89 | 10.03 | 1,384,000 |
| FANM | 4.5 | 4.52 | 4.5 | 4.5 | 10,000 |
| FASM | 103.5 | 107.59 | 105 | 106 | 90,500 |
| FATIMA | 23.32 | 23.67 | 23.3 | 23.51 | 1,289,000 |
| FCCL | 11.86 | 12.23 | 11.85 | 11.99 | 21,372,000 |
| FCCL-CMAY | 11.88 | 0 | 0 | 12 | 0 |
| FCSC | 4.33 | 4.79 | 4.4 | 4.67 | 557,000 |
| FDIBL | 1.86 | 1.85 | 1.7 | 1.75 | 18,000 |
| FECM | 3.45 | 3.44 | 3.44 | 3.44 | 500 |
| FECTC | 40 | 40.4 | 39.5 | 39.65 | 51,000 |
| FEM | 4.08 | 4.4 | 4.15 | 4.15 | 16,500 |
| FEROZ | 98.05 | 98.85 | 98.79 | 98.83 | 2,000 |
| FFBL | 40.35 | 41 | 40.17 | 40.27 | 941,500 |
| FFBL-CMAY | 40.41 | 0 | 0 | 40.32 | 0 |
| FFC | 117.75 | 118.45 | 116.4 | 116.69 | 2,056,400 |
| FFC-CMAY | 117.93 | 0 | 0 | 116.82 | 0 |
| FFLM | 3.15 | 3.44 | 2.99 | 3.25 | 47,500 |
| FHAM | 9.5 | 9.3 | 9.3 | 9.3 | 1,000 |
| FHBM | 9.89 | 9.98 | 9.97 | 9.97 | 2,000 |
| FLYNG | 4.51 | 4.63 | 4.5 | 4.56 | 1,638,500 |
| FNBM | 5.7 | 5.89 | 5.7 | 5.89 | 4,000 |
| FNEL | 2.7 | 2.98 | 2.75 | 2.85 | 254,500 |
| FPJM | 2.28 | 2.64 | 2.4 | 2.52 | 237,500 |
| FRCL | 6.79 | 7.45 | 6.51 | 6.75 | 48,000 |
| FRSM | 27 | 27.02 | 26.51 | 26.51 | 9,000 |
| FZTM | 255 | 265 | 255 | 255 | 500 |
| GADT | 121.61 | 126.9 | 122.1 | 126.48 | 111,500 |
| GAIL | 5.38 | 5.38 | 5 | 5.13 | 103,000 |
| GAMON | 6.5 | 5.9 | 5.5 | 5.56 | 28,000 |
| GASF | 8 | 8.04 | 7.95 | 8 | 73,000 |
| GATM | 22.81 | 22.7 | 22.7 | 22.7 | 5,000 |
| GGL | 25.83 | 26.38 | 25.5 | 25.61 | 25,500 |
| GHGL | 68.39 | 69 | 69 | 69 | 500 |
| GHNI | 21.73 | 22.49 | 21.55 | 21.86 | 37,000 |
| GHNL | 8 | 8.92 | 8.25 | 8.6 | 549,000 |
| GLAT | 11.5 | 12 | 12 | 12 | 1,000 |
| GLAXO | 82.76 | 86.89 | 86.89 | 86.89 | 146,500 |
| GRAYS | 40.15 | 42.15 | 41.49 | 42.15 | 4,000 |
| GSPM | 4.3 | 4.4 | 4.01 | 4.06 | 12,500 |
| GTYR | 39.66 | 39.6 | 38.85 | 39 | 51,000 |
| GVGL | 20.3 | 20.2291 | 20.2291 | 20.2291 | 0 |
| GVGLR | 7.07 | 7.3 | 7 | 7.03 | 11,500 |
| GWLC | 11.2 | 11.55 | 11 | 11.49 | 4,500 |
| HABSM | 24 | 24 | 23.5 | 23.82 | 107,500 |
| HADC | 2.74 | 3.1 | 2.58 | 3.04 | 306,500 |
| HAL | 24.35 | 24.6 | 24.5 | 24.5 | 1,500 |
| HBL | 103.35 | 104.2 | 102.3 | 102.45 | 283,900 |
| HCAR | 41.24 | 42.3 | 40.75 | 40.91 | 452,500 |
| HICL | 12.52 | 12.88 | 12.5 | 12.73 | 40,500 |
| HINO | 107.8 | 111 | 106 | 107.29 | 11,500 |
| HINOON | 54.5 | 54.75 | 52.25 | 53.98 | 113,500 |
| HIRAT | 17.5 | 18.25 | 16.52 | 18 | 22,500 |
| HMB | 17.31 | 18 | 17.5 | 17.78 | 257,000 |
| HSPI | 22.99 | 22.95 | 22.95 | 22.95 | 2,500 |
| HUBC | 60.22 | 60.99 | 60.1 | 60.82 | 1,712,000 |
| HUBC-CMAY | 60.31 | 0 | 0 | 60.89 | 0 |
| HUMNL | 35.26 | 37.02 | 36 | 36.5 | 107,500 |
| HUSI | 4 | 3.9 | 3.9 | 3.9 | 1,000 |
| HWQS | 21.21 | 22.27 | 21.1 | 21.32 | 58,500 |
| IBLHL | 31.5 | 33.07 | 32.5 | 33.07 | 39,000 |
| ICCT | 3.32 | 3.58 | 3.58 | 3.58 | 500 |
| ICI | 167.66 | 175.25 | 169 | 172.25 | 280,100 |
| ICIBL | 1.69 | 1.77 | 1.63 | 1.76 | 320,000 |
| IDEN | 4.77 | 4.92 | 4.7 | 4.71 | 27,000 |
| IDRT | 10.4 | 10.5 | 10.5 | 10.5 | 1,000 |
| IDYM | 534 | 559 | 508 | 557.75 | 600 |
| IFSL | 11.9 | 12.22 | 11.67 | 12.22 | 1,000 |
| IGIBL | 2.25 | 2.28 | 2.15 | 2.19 | 600,500 |
| IGIIL | 133.1 | 134.5 | 132 | 134.45 | 2,000 |
| ILTM | 733 | 728.5 | 700 | 728.25 | 900 |
| INDU | 315 | 330.75 | 324 | 330.75 | 10,700 |
| INIL | 38.86 | 40.7 | 38.8 | 40.19 | 248,000 |
| INKL | 6.39 | 6.25 | 5.55 | 5.61 | 15,000 |
| ISL | 15.67 | 15.95 | 15.5 | 15.7 | 211,000 |
| ISTM | 15.37 | 15.2 | 14.55 | 14.76 | 5,000 |
| JDWS | 105.01 | 106 | 101.1 | 101.33 | 2,300 |
| JGICL | 58.03 | 58.5 | 58 | 58.01 | 3,500 |
| JLICL | 91.5 | 94.75 | 91.25 | 91.25 | 4,000 |
| JOPP | 10.53 | 10.57 | 10.3 | 10.33 | 16,000 |
| JPGL | 3.27 | 3.35 | 3.14 | 3.17 | 1,339,500 |
| JSBL | 4.66 | 4.75 | 4.45 | 4.53 | 769,500 |
| JSCL | 12.13 | 12.43 | 12.14 | 12.18 | 10,339,500 |
| JSGCL | 31.11 | 31.01 | 31.01 | 31.01 | 500 |
| JSGF | 11.58 | 11.5 | 11.06 | 11.46 | 225,000 |
| JSIL | 7.01 | 7.25 | 7 | 7.23 | 1,230,000 |
| JUBS | 4.68 | 5.55 | 5 | 5 | 1,000 |
| JVDC | 76.1 | 78.1 | 78.1 | 78.1 | 500 |
| KAPCO | 60.48 | 61.2 | 59.5 | 60.86 | 197,000 |
| KAPCO-CMAY | 60.57 | 0 | 0 | 60.93 | 0 |
| KASBB | 1.91 | 1.98 | 1.88 | 1.9 | 776,500 |
| KASBM | 3.4 | 3.5 | 3 | 3.5 | 19,500 |
| KASBSL | 6.15 | 6.34 | 6.15 | 6.22 | 252,500 |
| KCL | 12.94 | 13.94 | 13.25 | 13.94 | 47,500 |
| KESC | 6.77 | 6.92 | 6.65 | 6.7 | 3,388,500 |
| KML | 16.78 | 16.98 | 16.98 | 16.78 | 1,000 |
| KOHC | 79.34 | 79.75 | 76.01 | 76.62 | 774,500 |
| KOHE | 33.99 | 33.4 | 33 | 33 | 6,000 |
| KOHP | 5.35 | 5.4 | 5.15 | 5.27 | 114,500 |
| KOHTM | 11.45 | 11.5 | 11.26 | 11.28 | 15,500 |
| KOIL | 3.03 | 3.15 | 2.91 | 3.13 | 323,500 |
| KOSM | 6.2 | 6.49 | 6 | 6.25 | 13,500 |
| KTML | 18.31 | 18.3 | 18 | 18 | 76,000 |
| LINDE | 163.22 | 159.01 | 159.01 | 163.22 | 100 |
| LOTCHEM | 7.89 | 8.11 | 7.83 | 7.94 | 7,487,000 |
| LPCL | 8.09 | 8.5 | 8.12 | 8.17 | 12,333,000 |
| LUCK | 180.51 | 185 | 177.75 | 178.2 | 360,500 |
| LUCK-CMAY | 180.78 | 0 | 0 | 178.4 | 0 |
| MACFL | 25.75 | 25.47 | 25.11 | 25.37 | 16,500 |
| MARI | 149.85 | 157.34 | 155 | 157.34 | 273,000 |
| MBF | 12.64 | 12.6 | 12.5 | 12.6 | 53,500 |
| MCB | 269.67 | 272.75 | 265.1 | 266.06 | 670,900 |
| MCB-CMAY | 270.08 | 0 | 0 | 266.36 | 0 |
| MDTL | 5.25 | 5.39 | 5.2 | 5.2 | 13,000 |
| MEBL | 29.01 | 30 | 28.85 | 28.85 | 48,500 |
| MEHT | 99.86 | 100 | 99.5 | 99.85 | 49,800 |
| MERIT | 20.09 | 21 | 20.99 | 21 | 1,000 |
| MFFL | 412.57 | 433.19 | 413 | 433.19 | 2,500 |
| MIRKS | 40 | 40.5 | 39.25 | 39.75 | 6,500 |
| MLCF | 21.04 | 21.38 | 20.86 | 21.11 | 8,786,500 |
| MODAM | 1.7 | 1.72 | 1.7 | 1.7 | 12,500 |
| MQTM | 22.31 | 22.48 | 22 | 22.12 | 5,000 |
| MRNS | 60.32 | 59.21 | 59.2 | 59.21 | 1,000 |
| MTIL | 3 | 3 | 3 | 3 | 28,000 |
| MTL | 522.17 | 527 | 519.11 | 519.75 | 13,600 |
| MUREB | 300.71 | 303 | 291 | 291.39 | 2,900 |
| MWMP | 4.1 | 5.1 | 5.1 | 5.1 | 70,500 |
| MZSM | 3.8 | 3.7 | 3.65 | 3.67 | 5,500 |
| NATF | 377 | 383.5 | 366.1 | 377 | 10,200 |
| NBF | 6 | 5.61 | 5.6 | 5.6 | 5,500 |
| NBP | 42.51 | 43.34 | 42.46 | 42.57 | 5,857,000 |
| NCL | 54.74 | 55.69 | 54.5 | 54.78 | 3,790,500 |
| NCPL | 30.82 | 31.2 | 30.45 | 30.83 | 318,000 |
| NESTLE | 6600 | 6600 | 6600 | 6600 | 40 |
| NETSOL | 25.46 | 26.15 | 25.4 | 25.96 | 634,000 |
| NEXT | 5 | 5.39 | 5 | 5.35 | 20,500 |
| NIB | 2.37 | 2.49 | 2.36 | 2.42 | 5,067,500 |
| NICL | 4.43 | 4.52 | 4.33 | 4.37 | 194,500 |
| NML | 98.19 | 100.5 | 96.18 | 96.53 | 3,902,500 |
| NONS | 26.86 | 26.39 | 25.85 | 26 | 13,500 |
| NOPK | 38.9 | 39 | 39 | 39 | 500 |
| NPL | 30.64 | 31.09 | 30.35 | 30.36 | 163,000 |
| NRL | 235.98 | 238 | 232 | 232.65 | 52,100 |
| OGDC | 242.26 | 246.99 | 237.51 | 238.84 | 981,200 |
| OLPL | 17.75 | 17.9 | 17.76 | 17.9 | 4,000 |
| PACE | 4.62 | 4.95 | 4.45 | 4.93 | 21,429,500 |
| PAEL | 18.85 | 19.85 | 19 | 19.75 | 3,172,000 |
| PAKD | 79 | 81.5 | 77.5 | 77.5 | 1,500 |
| PAKRI | 22.49 | 23.35 | 22.5 | 23.18 | 1,689,500 |
| PAKT | 127.05 | 131 | 127 | 130.16 | 7,000 |
| PASL | 3.23 | 3.35 | 3.2 | 3.26 | 920,000 |
| PASM | 5.2 | 5.4 | 5.2 | 5.4 | 4,000 |
| PCAL | 55.5 | 55 | 55 | 55 | 1,000 |
| PEF | 12.03 | 12.5 | 11.8 | 12 | 744,000 |
| PGCL | 139.28 | 146.24 | 138 | 145.56 | 1,700 |
| PGF | 23.02 | 23.4 | 22.51 | 22.71 | 234,500 |
| PIAA | 6.77 | 7.23 | 6.63 | 7.02 | 3,459,000 |
| PICT | 197 | 202 | 197.51 | 198.5 | 3,800 |
| PIF | 10.65 | 10.75 | 10.42 | 10.75 | 163,500 |
| PIL | 7 | 7.4 | 7.1 | 7.38 | 3,000 |
| PINL | 7.8 | 7.9 | 7.55 | 7.7 | 6,500 |
| PIOC | 29.03 | 29.5 | 29 | 29.39 | 1,256,000 |
| PKGI | 12 | 11.52 | 11.51 | 11.51 | 1,000 |
| PKGP | 25.14 | 25.42 | 24.05 | 24.33 | 1,640,000 |
| PKGS | 225.8 | 225.01 | 221.2 | 223.34 | 82,500 |
| PMI | 1.8 | 1.88 | 1.76 | 1.76 | 31,500 |
| PMPK | 232.88 | 237 | 221.24 | 222.72 | 22,900 |
| PMTFC6 | 99.9218 | 100.25 | 100.25 | 99.9351 | 600 |
| PNSC | 50.43 | 52 | 49.5 | 49.76 | 622,000 |
| POAF | 7.5 | 8.5 | 8.5 | 8.5 | 1,000 |
| POL | 508.7 | 513.48 | 505.01 | 506.7 | 459,000 |
| POWER | 9.15 | 9.4 | 9 | 9.03 | 330,500 |
| PPL | 220.7 | 223.6 | 216.51 | 217.29 | 4,403,200 |
| PPP | 42.89 | 42.75 | 41.75 | 42.1 | 13,500 |
| PPVC | 4.5 | 4.32 | 4.2 | 4.29 | 2,000 |
| PRET | 159.35 | 155 | 155 | 155 | 1,000 |
| PRL | 93.68 | 95 | 91.67 | 92 | 55,000 |
| PRWM | 32 | 31.75 | 31.75 | 31.75 | 1,000 |
| PSEL | 355.38 | 373.14 | 373.14 | 373.14 | 100 |
| PSMC | 155.2 | 156.6 | 153.15 | 155 | 19,000 |
| PSO | 278.06 | 286.98 | 277.3 | 278.44 | 5,282,000 |
| PSYL | 18.3 | 18.9 | 18.01 | 18.9 | 1,000 |
| PTC | 21.25 | 21.48 | 20.83 | 20.91 | 11,651,500 |
| QUET | 46.18 | 45 | 43.88 | 43.96 | 4,500 |
| QUICE | 9.58 | 10.3 | 9.6 | 10.09 | 10,151,500 |
| RAVT | 2.65 | 2.65 | 2.51 | 2.65 | 20,500 |
| REWM | 31.5 | 31.5 | 31 | 31 | 305,500 |
| RICL | 7.25 | 7.44 | 7.44 | 7.44 | 500 |
| RMPL | 4900 | 5100 | 4900 | 5100 | 500 |
| SAIF | 24.69 | 25 | 24.25 | 24.39 | 26,500 |
| SANE | 4.99 | 5 | 5 | 5 | 500 |
| SANSM | 21.9 | 21.9 | 20.81 | 20.81 | 1,000 |
| SAPL | 429 | 408 | 407.55 | 407.78 | 200 |
| SARC | 6 | 5.5 | 5.5 | 5.5 | 1,000 |
| SASML | 16 | 16.9 | 16.9 | 16.9 | 500 |
| SAZEW | 20.82 | 21.2 | 20.26 | 20.99 | 54,000 |
| SBL | 2.66 | 2.9 | 2.69 | 2.85 | 869,000 |
| SCBPL | 16.94 | 16.89 | 16.5 | 16.5 | 67,500 |
| SCL | 190 | 194 | 194 | 190 | 100 |
| SCLL | 5.92 | 6.1 | 5.61 | 6.08 | 118,500 |
| SCM | 14.5 | 14.1 | 14.1 | 14.1 | 1,500 |
| SEARL | 77.25 | 78.9 | 77.16 | 77.4 | 53,500 |
| SEPCO | 3.26 | 3.4 | 3.15 | 3.17 | 1,653,500 |
| SFWF | 19.2 | 20.2 | 20.2 | 20.2 | 500 |
| SGML | 24.1 | 24.6 | 24 | 24.43 | 89,500 |
| SGPL | 3.25 | 3.27 | 3 | 3.17 | 22,000 |
| SHCI | 3.6 | 3.53 | 3.51 | 3.51 | 6,000 |
| SHEL | 161.25 | 163.6 | 159.5 | 160.03 | 761,000 |
| SHEZ | 592.1 | 621.7 | 597.99 | 621.7 | 2,000 |
| SHFA | 46.1 | 48.4 | 45 | 45 | 11,500 |
| SHJS | 75.75 | 71.97 | 71.97 | 71.97 | 2,500 |
| SHSML | 21.5 | 20.6 | 20.43 | 20.43 | 6,000 |
| SIBL | 3 | 3 | 3 | 3 | 10,000 |
| SIEM | 642 | 649.99 | 640 | 640.1 | 2,050 |
| SILK | 2.07 | 2.15 | 2.05 | 2.11 | 853,500 |
| SING | 18 | 17.5 | 17.01 | 17.11 | 25,000 |
| SITC | 193 | 195 | 193 | 193.24 | 8,300 |
| SKFL | 10.89 | 11.79 | 10.9 | 11.56 | 322,500 |
| SKRS | 3.75 | 4.19 | 3.95 | 3.95 | 1,000 |
| SLYT | 28.15 | 29.15 | 27.8 | 28.99 | 5,000 |
| SMBL | 2.52 | 2.67 | 2.5 | 2.56 | 876,000 |
| SMCPL | 9 | 9.25 | 8.75 | 8.9 | 91,500 |
| SMTM | 8.64 | 8.8 | 8.35 | 8.52 | 18,500 |
| SNAI | 51.25 | 50.5 | 50.15 | 50.27 | 3,000 |
| SNBL | 8 | 8.2 | 7.95 | 8.12 | 1,688,500 |
| SNGP | 20.31 | 21.32 | 20.15 | 21.31 | 9,174,000 |
| SPL | 13.88 | 14.35 | 13.8 | 13.95 | 685,000 |
| SPLC | 2.7 | 2.7 | 2.65 | 2.69 | 26,500 |
| SPLCTFC3 | 50 | 0 | 0 | 50 | 0 |
| SRSM | 8 | 8.25 | 8.25 | 8.25 | 1,500 |
| SRVI | 248.85 | 261.29 | 251.01 | 253.3 | 35,700 |
| SSGC | 20.18 | 21.1 | 20.14 | 20.92 | 6,361,500 |
| SSIC | 6.25 | 7 | 6.27 | 6.27 | 1,000 |
| SSML | 8.45 | 9.1 | 8.5 | 8.83 | 318,000 |
| STCL | 10.79 | 11.65 | 11.65 | 10.79 | 500 |
| STJT | 34.55 | 36 | 35.5 | 35.87 | 2,000 |
| STPL | 8.2 | 8.3 | 7.91 | 8.11 | 6,000 |
| TCLTC | 34 | 34.99 | 34 | 34 | 41,000 |
| TDIL | 9.25 | 9.25 | 9.24 | 9.24 | 10,000 |
| TELE | 5.51 | 5.65 | 5.4 | 5.45 | 2,519,000 |
| TGL | 22.16 | 23.26 | 22.25 | 23.09 | 1,125,500 |
| THALL | 135.12 | 136 | 133.7 | 134.08 | 22,000 |
| THCCL | 26.6 | 27.9 | 25.27 | 27.41 | 4,000 |
| TICL | 41.68 | 43.76 | 43.76 | 43.76 | 1,000 |
| TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
| TPL | 8.35 | 8.38 | 7.8 | 8.1 | 184,500 |
| TREET | 57.51 | 58.94 | 57.01 | 57.94 | 133,000 |
| TREI | 2.24 | 2.5 | 2.2 | 2.43 | 294,000 |
| TRG | 10.24 | 11.24 | 10.18 | 11.19 | 34,386,500 |
| TRIBL | 2.29 | 2.3 | 2.25 | 2.3 | 17,500 |
| TRIPF | 205.82 | 208 | 203.1 | 203.1 | 14,500 |
| TRPOL | 2 | 2.75 | 1.75 | 2.22 | 641,500 |
| TRSM | 2.5 | 2.88 | 2.88 | 2.5 | 1,000 |
| TSMF | 3.01 | 3.59 | 3 | 3.2 | 39,500 |
| TSPL | 2.89 | 3 | 2.8 | 2.8 | 51,000 |
| UBL | 102.97 | 105.49 | 102.51 | 103.34 | 958,000 |
| UBLTFC4 | 101.675 | 0 | 0 | 101.675 | 0 |
| UCAPM | 1.35 | 1.92 | 1.35 | 1.82 | 163,000 |
| UDPL | 15.14 | 15.85 | 15.05 | 15.06 | 3,000 |
| ULEVER | 15000.04 | 15001.5 | 15000 | 15000.41 | 36,800 |
| UNIC | 8.44 | 8.4 | 8.4 | 8.4 | 5,000 |
| UPFL | 5040 | 5290 | 5000 | 5000 | 680 |
| WAHN | 55.75 | 58 | 57.75 | 58 | 1,500 |
| WTCL | 4.65 | 4.85 | 4.51 | 4.54 | 1,712,000 |
| WTL | 3.13 | 3.24 | 3.12 | 3.17 | 6,015,500 |
| WYETH | 1360 | 1350 | 1301 | 1350 | 400 |
| YOUW | 3.65 | 3.6 | 3.4 | 3.6 | 12,000 |
| ZAHT | 14.5 | 14.5 | 14.4 | 14.5 | 5,500 |
| ZIL | 87.5 | 84.05 | 84.05 | 87.5 | 200 |
| ZTL | 5.31 | 5.6 | 5.6 | 5.6 | 7,500 |
KSE EOD Daily Share Price Data - 29/05/2013
No comments:
Post a Comment