| For: April 30, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AATM | 2.99 | 2.31 | 2.31 | 2.31 | 1,000 |
| ABL | 56 | 57.1 | 54.92 | 55.01 | 191,500 |
| ABOT | 268.85 | 282.29 | 262 | 279.25 | 8,300 |
| ACPL | 117.24 | 117.5 | 116.5 | 117 | 29,000 |
| ADMM | 34.13 | 35.83 | 35.83 | 35.83 | 500 |
| ADOS | 24.22 | 25.43 | 23.61 | 25.43 | 68,000 |
| AGIC | 16.23 | 17.05 | 16.25 | 17 | 16,500 |
| AGIL | 84.85 | 86.75 | 83.5 | 83.5 | 8,000 |
| AGL | 11.9 | 11.99 | 11.72 | 11.99 | 1,500 |
| AGSML | 6.025 | 6.25 | 6.05 | 6.05 | 2,500 |
| AGTL | 200.27 | 204.5 | 204 | 204.5 | 500 |
| AHCL | 23.26 | 23.3 | 22.76 | 22.78 | 263,000 |
| AHCL-CMAY | 23.54 | 0 | 0 | 23.05 | 0 |
| AHI | 13.76 | 13.8 | 13.8 | 13.8 | 1,500 |
| AHL | 36.28 | 36.65 | 35.8 | 35.95 | 32,000 |
| AHTM | 17.4 | 18.4 | 18.35 | 18.4 | 1,000 |
| AICL | 77.3 | 80.75 | 76.5 | 78.56 | 3,363,500 |
| AICL-CMAY | 78.23 | 0 | 0 | 79.48 | 0 |
| AKBL | 17.47 | 18.47 | 17.5 | 18.45 | 489,500 |
| AKBL-CMAY | 17.68 | 0 | 0 | 18.66 | 0 |
| AKZO | 54.7 | 57.43 | 57.43 | 57.43 | 16,900 |
| ALICO | 26.09 | 27.39 | 27.38 | 27.39 | 10,500 |
| AMTEX | 2.43 | 2.5 | 2.35 | 2.36 | 115,000 |
| ANL | 6.38 | 6.85 | 6.3 | 6.36 | 2,407,500 |
| ANSM | 9.3808 | 9.2364 | 9.2364 | 9.2364 | 0 |
| APL | 510.04 | 508.8 | 501.05 | 506.65 | 5,900 |
| ARUJ | 9.1 | 9 | 9 | 9 | 500 |
| ASL | 9 | 9.2 | 8.91 | 9.15 | 8,000 |
| ASLPS | 7.7 | 7.9 | 7.51 | 7.7 | 2,000 |
| ASTM | 8.4 | 8.4 | 8.4 | 8.4 | 2,000 |
| ATBA | 317.5 | 324.8 | 315 | 321.78 | 7,700 |
| ATIL | 40.28 | 40.99 | 40.5 | 40.99 | 2,500 |
| ATLH | 190.18 | 199.68 | 190.5 | 199.68 | 19,600 |
| ATRL | 192.45 | 193.65 | 191.6 | 192.65 | 140,700 |
| ATRL-CMAY | 194.76 | 0 | 0 | 194.89 | 0 |
| BAFL | 15.06 | 15.18 | 15 | 15.1 | 762,500 |
| BAFL-CMAY | 15.24 | 0 | 0 | 15.28 | 0 |
| BAHL | 25.05 | 25.28 | 24.7 | 24.79 | 147,000 |
| BAHL-CMAY | 25.35 | 0 | 0 | 25.08 | 0 |
| BAPL | 14 | 14.24 | 14.24 | 14.24 | 500 |
| BATA | 2162.18 | 2270.28 | 2162.18 | 2270.28 | 1,050 |
| BCML | 52.92 | 55.56 | 54 | 55.56 | 11,500 |
| BERG | 24.21 | 25.42 | 23.75 | 25.42 | 2,266,000 |
| BGL | 5.9 | 5.8 | 5.5 | 5.8 | 21,000 |
| BHAT | 330.75 | 347.28 | 347 | 347.28 | 500 |
| BIFO | 96 | 100.8 | 98 | 98 | 2,000 |
| BILF | 5.36 | 5.45 | 5.45 | 5.45 | 1,000 |
| BIPL | 6.42 | 6.59 | 6.38 | 6.54 | 399,000 |
| BNWM | 51.79 | 54.37 | 49.21 | 54.37 | 33,000 |
| BOK | 5.85 | 5.95 | 5.85 | 5.9 | 7,500 |
| BOP | 9.27 | 9.15 | 8.64 | 8.69 | 3,948,500 |
| BPL | 32.81 | 33.8 | 31.8 | 33.8 | 3,000 |
| BROT | 3.29 | 3.22 | 3.11 | 3.11 | 36,500 |
| BTL | 115 | 115 | 110.5 | 110.5 | 1,500 |
| BUXL | 13.54 | 12.7 | 12.65 | 12.65 | 1,000 |
| BWCL | 42.36 | 44.47 | 44.47 | 44.47 | 3,000 |
| BYCO | 10.52 | 10.64 | 10.25 | 10.32 | 1,389,000 |
| CCM | 46.2 | 47.99 | 47.99 | 46.2 | 500 |
| CENI | 11.41 | 11.69 | 11.2 | 11.5 | 13,500 |
| CEPB | 25.21 | 26 | 25.11 | 25.64 | 760,500 |
| CEPBR | 5.73 | 6 | 5.53 | 5.59 | 121,000 |
| CFL | 27.99 | 28.45 | 27.12 | 28.33 | 4,500 |
| CHAS | 10.35 | 10.8 | 10 | 10.8 | 2,500 |
| CHBL | 2.63 | 2.45 | 2.31 | 2.4 | 88,000 |
| CHCC | 56.69 | 57.4 | 56 | 56.25 | 304,000 |
| CJPL | 1.5 | 1.32 | 1.31 | 1.32 | 8,000 |
| CLCPS | 0.86 | 0.93 | 0.86 | 0.93 | 46,500 |
| CML | 4.85 | 4.89 | 4.58 | 4.59 | 430,000 |
| COLG | 1852.5 | 1945.12 | 1945.1 | 1945.12 | 350 |
| CPL | 319.74 | 335.72 | 325 | 335.72 | 172,800 |
| CPPL | 33.24 | 34.84 | 33 | 34.13 | 266,500 |
| CPPLR1 | 11.65 | 12.65 | 12.1 | 12.65 | 474,000 |
| CRTM | 16.06 | 15.56 | 15.5 | 15.5 | 42,000 |
| CSAP | 37.75 | 39.1 | 37.1 | 38.69 | 392,000 |
| CSIL | 7.1395 | 6.98 | 6.98 | 6.98 | 500 |
| CSM | 1.91 | 1.94 | 1.85 | 1.9 | 8,500 |
| CSUML | 5.7 | 5.65 | 5.65 | 5.65 | 2,500 |
| CWSM | 6.25 | 7 | 6.4 | 6.41 | 16,500 |
| CYAN | 51.3 | 51.12 | 50.61 | 50.63 | 3,500 |
| DAWH | 54.53 | 55.68 | 54.1 | 54.76 | 1,979,000 |
| DBCI | 2.25 | 2.32 | 2.22 | 2.26 | 30,000 |
| DCH | 2.28 | 2.28 | 2.22 | 2.25 | 18,000 |
| DCL | 5.13 | 5.15 | 5 | 5.04 | 449,000 |
| DEL | 1.99 | 1.88 | 1.85 | 1.85 | 15,000 |
| DFML | 3.06 | 3.1 | 3 | 3 | 193,500 |
| DFSM | 3.17 | 3.29 | 2.9 | 2.98 | 113,000 |
| DGKC | 68 | 68.44 | 67.4 | 67.95 | 1,260,500 |
| DINT | 53 | 51 | 51 | 51 | 1,000 |
| DKTM | 8 | 7 | 7 | 7 | 2,500 |
| DLL | 55.15 | 57.5 | 55 | 55.2 | 42,500 |
| DNCC | 4.99 | 4.51 | 4.5 | 4.51 | 1,000 |
| DOL | 4.99 | 5.04 | 4.95 | 4.95 | 121,000 |
| DSFL | 2.22 | 2.25 | 2.11 | 2.13 | 277,500 |
| DSIL | 4.32 | 4.69 | 4.16 | 4.33 | 1,004,500 |
| DSL | 4.03 | 4.15 | 3.82 | 4.08 | 13,000 |
| DSML | 5 | 6 | 5 | 6 | 10,000 |
| DWSM | 3.36 | 3.5 | 3.37 | 3.49 | 30,500 |
| DYNO | 35.76 | 37.54 | 37.54 | 37.54 | 10,000 |
| ECOP | 4.78 | 4.75 | 4.75 | 4.75 | 4,500 |
| EFLTFC3 | 99.0063 | 0 | 0 | 99.0063 | 0 |
| EFLTFC4 | 96.2147 | 0 | 0 | 96.2147 | 0 |
| EFOODS | 142.67 | 145.9 | 143 | 143.44 | 2,124,000 |
| EFUG | 81.05 | 82 | 81.35 | 81.6 | 10,500 |
| EFUL | 75 | 74.11 | 74.11 | 74.11 | 500 |
| ELSM | 57 | 58 | 56 | 56.35 | 10,500 |
| ENGRO | 134.71 | 135.88 | 133.52 | 134.24 | 3,884,100 |
| ENGRO-CMAY | 136.33 | 0 | 0 | 135.8 | 0 |
| ENGROTFC | 101.0968 | 0 | 0 | 101.0968 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 11.06 | 11.3 | 11 | 11.26 | 730,500 |
| ESBL | 2.5 | 2.55 | 2.35 | 2.35 | 49,500 |
| EXIDE | 413.38 | 429 | 414.9 | 427.75 | 7,600 |
| FABL | 8.5 | 8.92 | 8.5 | 8.89 | 624,000 |
| FASM | 105 | 105 | 105 | 105 | 500 |
| FATIMA | 23.33 | 23.59 | 23.2 | 23.45 | 545,000 |
| FCCL | 8.67 | 8.93 | 8.52 | 8.86 | 41,006,000 |
| FCCL-CMAY | 8.77 | 0 | 0 | 8.96 | 0 |
| FCSC | 3.99 | 4.19 | 3.9 | 3.94 | 34,500 |
| FDIBL | 1.6 | 1.5 | 1.4 | 1.5 | 4,000 |
| FECM | 3.5 | 3.63 | 3.63 | 3.63 | 4,500 |
| FECTC | 39.22 | 39.94 | 38.88 | 39.08 | 116,500 |
| FEM | 3.46 | 3.6 | 3.4 | 3.4 | 29,500 |
| FEROZ | 92.13 | 90.1 | 88.6 | 88.65 | 5,000 |
| FFBL | 37.82 | 38.25 | 37.78 | 38.03 | 740,000 |
| FFBL-CMAY | 38.27 | 0 | 0 | 38.47 | 0 |
| FFC | 109.94 | 112 | 110.8 | 111.73 | 3,101,200 |
| FFC-CMAY | 111.26 | 0 | 0 | 113.03 | 0 |
| FFLM | 3.41 | 3.3 | 3.3 | 3.3 | 2,500 |
| FIBLM | 1.12 | 1.07 | 1.07 | 1.07 | 500 |
| FLYNG | 3.28 | 3.32 | 3.2 | 3.28 | 32,500 |
| FNBM | 5.52 | 5.86 | 5.5 | 5.55 | 22,500 |
| FNEL | 2.1 | 2.17 | 2.12 | 2.14 | 12,000 |
| FRSM | 24.45 | 25.5 | 25.5 | 25.5 | 4,000 |
| FTSM | 1.43 | 1.39 | 1.37 | 1.37 | 60,000 |
| FUDLM | 9.5 | 9.89 | 9.4 | 9.4 | 23,000 |
| FZTM | 245 | 250 | 240 | 250 | 200 |
| GADT | 119.61 | 119.05 | 115.01 | 118 | 11,000 |
| GAIL | 4.08 | 4.2 | 3.85 | 4.03 | 15,000 |
| GAMON | 4.15 | 3.35 | 3.35 | 3.35 | 2,000 |
| GASF | 7.17 | 7.52 | 7.2 | 7.39 | 305,000 |
| GATI | 200 | 201 | 201 | 201 | 1,500 |
| GATM | 21 | 21.01 | 21 | 21.01 | 2,500 |
| GFIL | 4.44 | 4.9 | 4.4 | 4.9 | 2,500 |
| GGL | 28.03 | 29.43 | 28.24 | 29.43 | 544,500 |
| GHGL | 61.3 | 63.99 | 60 | 60.75 | 7,000 |
| GHNI | 22.38 | 23.49 | 22.5 | 23.26 | 211,000 |
| GHNL | 7.77 | 8.35 | 7 | 8.03 | 253,500 |
| GLAXO | 76.57 | 78.34 | 76.12 | 76.73 | 138,500 |
| GLPL | 317.58 | 333.45 | 301.71 | 301.71 | 3,000 |
| GSPM | 3.14 | 3.4 | 3.02 | 3.4 | 38,000 |
| GTYR | 39.41 | 41.38 | 39 | 41.38 | 358,500 |
| GUSM | 3.3 | 3.4 | 2.63 | 2.95 | 57,000 |
| GUTM | 12 | 11 | 11 | 11 | 1,000 |
| GVGL | 19.5 | 20.5 | 20.5 | 20.5 | 2,000 |
| GWLC | 11.01 | 11.5 | 11.01 | 11.11 | 41,500 |
| HABSM | 23.47 | 24.49 | 23.5 | 24.03 | 196,500 |
| HADC | 2.01 | 2.74 | 2.03 | 2.26 | 140,000 |
| HAL | 25.21 | 25.8 | 25.3 | 25.43 | 10,500 |
| HBL | 88.7 | 90.1 | 87.96 | 88 | 130,600 |
| HCAR | 39.2 | 40.2 | 38.76 | 39.42 | 206,500 |
| HICL | 11.85 | 12.08 | 11.75 | 11.89 | 21,500 |
| HINO | 83 | 87.15 | 84.99 | 87.15 | 27,000 |
| HINOON | 60.8 | 61 | 61 | 61 | 500 |
| HIRAT | 18.23 | 18.49 | 17.23 | 18.17 | 10,000 |
| HMB | 14.83 | 14.84 | 14.84 | 14.84 | 500 |
| HSPI | 18.7 | 18.75 | 18.75 | 18.75 | 500 |
| HUBC | 53.92 | 54.2 | 53.36 | 53.94 | 638,500 |
| HUBC-CMAY | 54.57 | 0 | 0 | 54.57 | 0 |
| HUMNL | 25 | 25.5 | 25.5 | 25.5 | 2,000 |
| IBFL | 49.5 | 49.5 | 49.49 | 49.5 | 3,500 |
| IBLHL | 29.96 | 30.9 | 30.32 | 30.38 | 14,000 |
| ICCT | 3 | 2.97 | 2.8 | 2.97 | 5,500 |
| ICI | 158.2 | 166.11 | 160.5 | 166.11 | 193,800 |
| ICIBL | 1.49 | 1.54 | 1.45 | 1.46 | 61,500 |
| IDRT | 10.15 | 10 | 10 | 10 | 1,000 |
| IDYM | 400 | 420 | 410 | 418.09 | 1,600 |
| IFSL | 14 | 13.55 | 13 | 13.07 | 16,500 |
| IGIBL | 2.2 | 2.25 | 2.15 | 2.17 | 112,500 |
| IGIIL | 146.2 | 152 | 140.06 | 151.62 | 92,500 |
| ILTM | 855.5 | 898.27 | 813 | 825.67 | 500 |
| INDU | 308.5 | 309 | 297 | 301.87 | 12,600 |
| INIL | 37.27 | 38.18 | 36 | 37.39 | 279,500 |
| INKL | 6.44 | 7.44 | 6.15 | 7.44 | 38,500 |
| ISL | 15.32 | 15.95 | 15.01 | 15.49 | 1,254,500 |
| ISTM | 17.0033 | 16.01 | 16.01 | 16.01 | 500 |
| JDMT | 47.01 | 49.36 | 49.36 | 49.36 | 500 |
| JDWS | 92.67 | 92.67 | 90 | 90 | 2,000 |
| JGICL | 55.56 | 57.6 | 55 | 56.5 | 10,000 |
| JOPP | 9.97 | 10.3 | 9.7 | 10.06 | 13,000 |
| JPGL | 1.61 | 1.65 | 1.61 | 1.62 | 141,000 |
| JSBL | 4.28 | 4.39 | 4.2 | 4.27 | 155,000 |
| JSCL | 11.86 | 11.99 | 11.5 | 11.56 | 3,358,000 |
| JSGCL | 30.49 | 29.52 | 29.52 | 29.52 | 2,000 |
| JSGF | 9.1 | 9.34 | 9.1 | 9.27 | 146,000 |
| JSIL | 6.5 | 6.55 | 6.45 | 6.5 | 67,500 |
| JSTFC6 | 100.1191 | 0 | 0 | 100.1191 | 0 |
| JSVFL | 11.65 | 11.65 | 11.5 | 11.56 | 68,000 |
| JVDC | 87.45 | 91.8 | 83.1 | 91.8 | 1,500 |
| JVDCPS | 13.5 | 12.5 | 12.5 | 12.5 | 10,000 |
| KAPCO | 54.92 | 55.45 | 54.54 | 54.86 | 57,000 |
| KAPCO-CMAY | 55.58 | 0 | 0 | 55.5 | 0 |
| KASBB | 1.89 | 1.94 | 1.9 | 1.94 | 2,000 |
| KASBSL | 5.2 | 5.23 | 4.9 | 4.9 | 12,000 |
| KCL | 10.2 | 10 | 9.95 | 10 | 29,500 |
| KESC | 5.47 | 5.64 | 5.41 | 5.43 | 727,000 |
| KHTC | 163.05 | 171.2 | 171.2 | 171.2 | 2,000 |
| KML | 17.2 | 17.3 | 16.75 | 16.86 | 2,500 |
| KOHC | 79.02 | 79.25 | 78 | 78.42 | 106,500 |
| KOHE | 30.73 | 31.5 | 30.49 | 31.35 | 59,000 |
| KOHP | 2.9 | 3.25 | 3 | 3.1 | 112,000 |
| KOHTM | 12 | 12.3 | 11.8 | 11.9 | 3,000 |
| KOIL | 2.79 | 2.85 | 2.75 | 2.8 | 22,000 |
| KOSM | 6.31 | 6.32 | 5.8 | 6.01 | 14,500 |
| KSBP | 62.25 | 63.99 | 63 | 63 | 1,500 |
| KTML | 16.39 | 16.9 | 16.31 | 16.46 | 49,500 |
| LEUL | 8.5 | 9.45 | 8.5 | 9.41 | 78,500 |
| LIBM | 143.41 | 150.58 | 150.58 | 150.58 | 500 |
| LMSM | 3.6 | 4 | 4 | 4 | 1,500 |
| LOTCHEM | 7.59 | 7.68 | 7.41 | 7.45 | 2,521,000 |
| LPCL | 6.08 | 6.09 | 5.98 | 6 | 1,064,000 |
| LUCK | 173.51 | 174.75 | 173.5 | 173.58 | 353,400 |
| LUCK-CMAY | 175.6 | 0 | 0 | 175.6 | 0 |
| MACFL | 26.68 | 27.5 | 25.35 | 25.37 | 148,000 |
| MARI | 99.87 | 101.5 | 99 | 100.95 | 50,500 |
| MBF | 11.8 | 11.78 | 11.78 | 11.8 | 3,000 |
| MCB | 208.22 | 218.5 | 208.8 | 217.9 | 587,500 |
| MCB-CMAY | 210.72 | 0 | 0 | 220.44 | 0 |
| MDTL | 4.97 | 4.6 | 4.5 | 4.55 | 2,000 |
| MEBL | 25.2 | 25.8 | 25.49 | 25.8 | 2,000 |
| MEHT | 93.23 | 97 | 97 | 97 | 300 |
| MFFL | 350.33 | 367.84 | 338 | 367.84 | 4,200 |
| MFTM | 2.64 | 2.75 | 2.75 | 2.75 | 1,000 |
| MIRKS | 39.7 | 39.7 | 39.01 | 39.01 | 1,500 |
| MLCF | 18.34 | 19.08 | 18.25 | 18.54 | 11,535,500 |
| MODAM | 1.55 | 1.7 | 1.6 | 1.6 | 10,500 |
| MQTM | 20.57 | 20.61 | 20.05 | 20.05 | 11,000 |
| MRNS | 58.85 | 60.69 | 56.5 | 59.99 | 3,000 |
| MTIL | 1.92 | 2.14 | 2.14 | 1.92 | 23,000 |
| MTL | 505 | 509.8 | 502 | 506.01 | 4,400 |
| MUBT | 4.51 | 4.45 | 4.45 | 4.51 | 1,000 |
| MUCL | 26.5 | 27.82 | 26 | 27.82 | 1,500 |
| MUREB | 293 | 293 | 280 | 290 | 5,900 |
| MWMP | 2.65 | 2.72 | 2.55 | 2.57 | 5,500 |
| MZSM | 3.75 | 3.73 | 3.7 | 3.73 | 1,000 |
| NAGC | 57.61 | 58 | 58 | 58 | 1,500 |
| NATF | 372.75 | 391.38 | 380 | 391.38 | 79,900 |
| NBP | 39.78 | 39.95 | 38.86 | 39.36 | 3,398,500 |
| NCL | 49.69 | 50.2 | 49.49 | 49.65 | 538,500 |
| NCPL | 28.03 | 28.2 | 28 | 28.15 | 177,500 |
| NESTLE | 6530 | 6580 | 6580 | 6580 | 20 |
| NETSOL | 25.65 | 25.88 | 25 | 25.36 | 391,000 |
| NEXT | 4.75 | 4.78 | 4.5 | 4.62 | 22,000 |
| NIB | 2.38 | 2.41 | 2.28 | 2.3 | 2,012,500 |
| NIBTFC | 100 | 0 | 0 | 100 | 0 |
| NICL | 3.52 | 3.7 | 3.55 | 3.68 | 423,000 |
| NML | 80.72 | 81.4 | 80.7 | 81.04 | 499,500 |
| NONS | 24.25 | 25.46 | 23.6 | 25.22 | 44,500 |
| NOPK | 46.22 | 45 | 43.91 | 45 | 1,500 |
| NOPKNV | 39.34 | 37.38 | 37.38 | 37.38 | 0 |
| NPL | 24.9 | 25.11 | 24.9 | 25.11 | 41,000 |
| NRL | 221.82 | 223.25 | 221.55 | 222.97 | 41,700 |
| OGDC | 202.56 | 204.5 | 200.65 | 204 | 938,900 |
| OLPL | 17.32 | 17.87 | 17.35 | 17.75 | 45,500 |
| PACE | 3.19 | 3.45 | 3.18 | 3.37 | 2,397,000 |
| PAEL | 12.22 | 12.7 | 12.19 | 12.22 | 1,573,000 |
| PAKD | 66.04 | 68 | 64.7 | 65.94 | 11,000 |
| PAKRI | 19.51 | 20.25 | 19.57 | 19.97 | 720,500 |
| PAKT | 118.15 | 124.05 | 123.9 | 124.05 | 34,500 |
| PASL | 2.92 | 3.04 | 2.77 | 2.83 | 555,500 |
| PASM | 4.21 | 4.3 | 4 | 4.3 | 2,500 |
| PCAL | 47 | 48 | 47.5 | 47.99 | 3,500 |
| PECO | 37 | 37.3 | 36.42 | 36.42 | 1,000 |
| PEF | 9.65 | 9.6 | 9.26 | 9.54 | 11,500 |
| PGCL | 135 | 136 | 136 | 135 | 100 |
| PGF | 17.02 | 17.2 | 16.9 | 16.94 | 532,000 |
| PIAA | 6.02 | 6.05 | 5.71 | 5.76 | 655,000 |
| PICT | 192.67 | 201 | 195.01 | 196.68 | 9,900 |
| PIF | 7.61 | 7.7 | 7.51 | 7.64 | 96,500 |
| PIOC | 24.49 | 25.04 | 24.31 | 24.67 | 913,000 |
| PKGI | 13.46 | 13.72 | 13.69 | 13.72 | 5,000 |
| PKGP | 19.31 | 19.46 | 19.25 | 19.29 | 387,000 |
| PKGS | 207.75 | 209.99 | 207 | 207.5 | 19,000 |
| PMI | 1.48 | 1.5 | 1.49 | 1.5 | 1,000 |
| PMPK | 281.06 | 287 | 272 | 280.88 | 8,400 |
| PMTFC6 | 100.15 | 100 | 95 | 100.0437 | 13,600 |
| PMTFC7 | 100.8822 | 0 | 0 | 100.8822 | 0 |
| PNSC | 42.57 | 44.69 | 42.5 | 44.44 | 227,000 |
| POL | 468.88 | 471.5 | 466.25 | 470.17 | 82,800 |
| POML | 60 | 62 | 60.5 | 60.5 | 1,500 |
| POWER | 6.1 | 6.62 | 6.25 | 6.54 | 5,471,000 |
| PPL | 178.8 | 181.5 | 178.51 | 181.09 | 480,900 |
| PPP | 45.72 | 45.51 | 45.01 | 45.13 | 8,500 |
| PPVC | 4.85 | 4.65 | 4.5 | 4.5 | 9,500 |
| PRET | 144.4 | 145 | 137.18 | 137.21 | 4,500 |
| PRL | 81.9 | 83.37 | 81.1 | 82.91 | 15,500 |
| PRWM | 34 | 35.5 | 32.5 | 35.5 | 13,000 |
| PSEL | 240 | 245 | 229 | 240.5 | 2,600 |
| PSMC | 142.53 | 148 | 141.1 | 146.46 | 143,000 |
| PSO | 199.96 | 202 | 199.4 | 201.54 | 526,900 |
| PTC | 18.3 | 18.45 | 17.41 | 17.92 | 14,872,000 |
| QUICE | 9.7 | 9.9 | 8.77 | 8.91 | 4,863,000 |
| RAVT | 2.45 | 2.32 | 2.25 | 2.3 | 27,000 |
| RCML | 43 | 45.15 | 45.15 | 45.15 | 0 |
| REDCO | 3.45 | 3.4 | 3.4 | 3.4 | 9,000 |
| REWM | 24.75 | 24.85 | 24.65 | 24.85 | 6,500 |
| RICL | 7.8 | 7.5 | 7.1 | 7.35 | 15,000 |
| RMPL | 4375 | 4590 | 4200 | 4452.54 | 380 |
| SAIF | 24.18 | 24.5 | 22.98 | 22.99 | 161,500 |
| SANE | 4.21 | 5.21 | 5.21 | 5.21 | 1,500 |
| SAPL | 422.1 | 406.01 | 406.01 | 406.01 | 100 |
| SARC | 6.7 | 5.74 | 5.74 | 5.74 | 1,000 |
| SAZEW | 17.75 | 18.75 | 17.5 | 18.75 | 136,000 |
| SBL | 2.57 | 2.57 | 2.4 | 2.57 | 25,500 |
| SCBPL | 14.65 | 14.86 | 14.31 | 14.31 | 1,000 |
| SCL | 146.05 | 153.35 | 153.35 | 153.35 | 900 |
| SCLL | 6.25 | 6.25 | 6.2 | 6.25 | 1,000 |
| SCM | 12.65 | 13 | 12.94 | 13 | 5,000 |
| SEARL | 74.16 | 75.4 | 72.41 | 72.59 | 67,500 |
| SEPCO | 1.29 | 1.3 | 1.24 | 1.3 | 26,000 |
| SEPL | 60.63 | 59.95 | 59.5 | 59.95 | 2,500 |
| SGML | 26.63 | 27.96 | 25.3 | 25.85 | 1,135,000 |
| SGPL | 2.8 | 2.7 | 2.7 | 2.7 | 5,500 |
| SHEL | 143.68 | 144.75 | 142.4 | 143.19 | 92,400 |
| SHEZ | 479.58 | 503.55 | 499 | 503.55 | 1,700 |
| SHFA | 49.61 | 50 | 50 | 50 | 500 |
| SHNI | 8.7 | 8.5 | 8.26 | 8.33 | 3,000 |
| SIBL | 4 | 3.88 | 3 | 3.25 | 20,500 |
| SIEM | 596.86 | 602.99 | 595 | 600 | 650 |
| SILK | 2 | 2.01 | 1.98 | 2.01 | 889,000 |
| SITC | 181.3 | 183.45 | 180 | 181.29 | 37,900 |
| SKFL | 10.4 | 10.59 | 10.01 | 10.25 | 22,000 |
| SLCL | 2.3 | 1.65 | 1.65 | 1.65 | 1,000 |
| SLYT | 32.55 | 33 | 32.5 | 32.6 | 46,000 |
| SMBL | 2.56 | 2.57 | 2.43 | 2.46 | 695,500 |
| SMBLPSR | 0.04 | 0.05 | 0.03 | 0.04 | 167,000 |
| SMCPL | 8.55 | 8 | 8 | 8 | 6,000 |
| SMTM | 5.75 | 5.56 | 5.51 | 5.52 | 6,500 |
| SNBL | 6.31 | 6.89 | 6.48 | 6.59 | 6,665,000 |
| SNGP | 16.39 | 16.8 | 16 | 16.32 | 4,824,500 |
| SPL | 11.96 | 12.44 | 11.9 | 12.19 | 231,000 |
| SPLC | 2.41 | 2.49 | 2.29 | 2.35 | 38,500 |
| SRSM | 7.5 | 7.4 | 7.4 | 7.4 | 500 |
| SRVI | 231.69 | 243.27 | 222.12 | 243.27 | 122,900 |
| SSGC | 15.5 | 15.61 | 15.12 | 15.51 | 140,000 |
| SSIC | 6.9 | 6.84 | 6.84 | 6.84 | 500 |
| SSML | 9.05 | 9.4 | 9 | 9.31 | 140,000 |
| STCL | 8.57 | 8.85 | 8.3 | 8.84 | 5,500 |
| STJT | 35 | 34.75 | 34 | 34 | 1,500 |
| STPL | 8 | 7.85 | 7.17 | 7.41 | 38,500 |
| SURC | 74.5 | 73 | 72 | 73 | 2,000 |
| SUTM | 169 | 177 | 177 | 177 | 500 |
| TATM | 33.66 | 35.25 | 34 | 34.39 | 9,000 |
| TDIL | 9 | 9.48 | 9.48 | 9.48 | 500 |
| TELE | 5.03 | 5.11 | 4.65 | 4.96 | 3,310,000 |
| TGL | 18.81 | 19.6 | 18.5 | 19.36 | 434,000 |
| THALL | 134.3 | 141.01 | 134 | 134.76 | 198,000 |
| TPL | 6.17 | 6.32 | 6 | 6.28 | 81,000 |
| TREET | 62.3 | 62.5 | 59.25 | 59.96 | 143,500 |
| TRG | 11.82 | 12 | 10.82 | 10.82 | 13,525,000 |
| TRIPF | 175.75 | 173.2 | 168.05 | 172.06 | 4,900 |
| TRPOL | 2 | 1.85 | 1.8 | 1.8 | 9,000 |
| TSMF | 3.1 | 3.49 | 3.1 | 3.3 | 30,000 |
| TSPL | 1.22 | 1.3 | 1.2 | 1.2 | 4,500 |
| UBL | 89.03 | 90 | 88.5 | 89.37 | 745,500 |
| UBLTFC4 | 101.7165 | 0 | 0 | 101.7165 | 0 |
| UCAPM | 1.6 | 1.2 | 1.2 | 1.2 | 1,000 |
| UDPL | 14.45 | 14.8 | 14.36 | 14.8 | 5,000 |
| UNIC | 8.83 | 8.5 | 8 | 8.26 | 12,500 |
| UVIC | 4.02 | 4.15 | 4.15 | 4.15 | 1,000 |
| WAHN | 53.99 | 54.5 | 52.35 | 52.58 | 21,500 |
| WTCL | 5.16 | 5.44 | 5.15 | 5.28 | 9,261,000 |
| WTL | 2.9 | 2.95 | 2.76 | 2.86 | 2,710,500 |
| WYETH | 1558.15 | 1636.05 | 1562 | 1634.46 | 1,700 |
| YOUW | 3.55 | 3.79 | 3.25 | 3.42 | 51,500 |
| ZAHT | 14.15 | 15.15 | 14.15 | 14.64 | 35,500 |
| ZIL | 83.48 | 87.65 | 87.65 | 87.65 | 300 |
| ZTL | 5.8 | 5.94 | 5.6 | 5.91 | 28,500 |
KSE EOD Daily Share Price Data - 30/04/2013
No comments:
Post a Comment