| For: June 24, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| ABL | 71 | 70.01 | 68.55 | 68.55 | 12,000 |
| ABOT | 340 | 330 | 323 | 328.08 | 6,000 |
| ACPL | 134.16 | 135 | 130 | 131.29 | 30,000 |
| ADAMS | 38 | 36.1 | 36.1 | 36.1 | 2,000 |
| ADMM | 38.5 | 39.5 | 38.5 | 39 | 3,000 |
| ADOS | 74.65 | 74.44 | 70.92 | 71.24 | 41,500 |
| AGIC | 19.95 | 20.9 | 18.95 | 20.31 | 18,000 |
| AGIL | 80.5 | 79.04 | 78 | 78 | 4,500 |
| AGL | 11.36 | 11.2 | 11.15 | 11.2 | 17,000 |
| AGTL | 209 | 209 | 205.05 | 207 | 2,100 |
| AHCL | 23.01 | 23.1 | 22.51 | 22.52 | 811,000 |
| AHCL-CJUN | 23.07 | 0 | 0 | 22.57 | 0 |
| AHL | 39.31 | 40.7 | 37.35 | 37.7 | 153,000 |
| AICL | 81.13 | 82.35 | 77.08 | 77.53 | 731,500 |
| AICL-CJUN | 81.34 | 0 | 0 | 77.7 | 0 |
| AKBL | 16.12 | 16.17 | 15.5 | 15.5 | 1,561,000 |
| AKBL-CJUN | 16.16 | 0 | 0 | 15.53 | 0 |
| AKZO | 62.47 | 63.01 | 60.42 | 60.68 | 53,700 |
| ALICO | 31.4 | 29.84 | 29.84 | 29.84 | 500 |
| ALNRS | 47 | 45.8 | 45.75 | 45.75 | 14,000 |
| AMBL | 10.8 | 11.2 | 9.85 | 11.2 | 1,000 |
| AMTEX | 2.87 | 3.09 | 2.6 | 2.67 | 422,000 |
| ANL | 6.87 | 7.23 | 6.28 | 6.36 | 3,663,500 |
| APL | 553.96 | 555.5 | 535.2 | 544.31 | 10,800 |
| ASL | 9.5 | 9.5 | 9.25 | 9.28 | 28,000 |
| ASLPS | 9 | 8.36 | 8.31 | 8.31 | 4,500 |
| ATBA | 338 | 343.95 | 322 | 322 | 2,300 |
| ATIL | 46 | 45.5 | 45 | 45 | 5,000 |
| ATLH | 191.11 | 187 | 181.63 | 181.63 | 8,100 |
| ATRL | 186.59 | 188.7 | 177.27 | 177.51 | 237,800 |
| ATRL-CJUN | 187.08 | 0 | 0 | 177.91 | 0 |
| BAFL | 18.5 | 18.5 | 17.5 | 17.64 | 4,628,500 |
| BAFL-CJUN | 18.55 | 0 | 0 | 17.68 | 0 |
| BAFLTFC5 | 101.5 | 101.5 | 101.5 | 101.5 | 6,000 |
| BAHL | 29.66 | 29.89 | 28.2 | 28.24 | 696,500 |
| BAHL-CJUN | 29.74 | 0 | 0 | 28.3 | 0 |
| BAPL | 15 | 15 | 14.7 | 14.73 | 3,000 |
| BERG | 24.99 | 25.3 | 23.75 | 24.01 | 135,500 |
| BGL | 5.59 | 5.94 | 5.94 | 5.94 | 500 |
| BIFO | 110 | 107 | 107 | 107 | 1,000 |
| BILF | 5.3 | 5.38 | 5.1 | 5.38 | 5,000 |
| BIPL | 6.42 | 6.6 | 6.05 | 6.14 | 2,473,000 |
| BNWM | 77.4 | 74.6 | 73.6 | 73.6 | 2,500 |
| BOK | 7.5 | 7.4 | 7.38 | 7.39 | 21,500 |
| BOP | 14.02 | 13.99 | 13.02 | 13.02 | 10,782,000 |
| BPBL | 5.15 | 5.89 | 4.55 | 5.01 | 10,500 |
| BPL | 37.8 | 38 | 36.9 | 38 | 3,000 |
| BROT | 3.95 | 3.7 | 3.67 | 3.7 | 10,500 |
| BRR | 3.9 | 3.71 | 3.5 | 3.5 | 39,000 |
| BTL | 118.75 | 120 | 119.99 | 120 | 8,500 |
| BWHL | 48 | 47.6923 | 47.6923 | 47.6923 | 0 |
| BYCO | 10.97 | 11.16 | 10.21 | 10.29 | 2,840,000 |
| CCM | 48.34 | 50.75 | 50.75 | 50.75 | 41,000 |
| CECL | 18.4531 | 17.46 | 17.46 | 17.46 | 0 |
| CENI | 13.75 | 13.75 | 13.1 | 13.12 | 6,500 |
| CEPB | 29.81 | 30.68 | 28.32 | 28.32 | 384,500 |
| CHBL | 3.55 | 3.43 | 2.76 | 3.22 | 59,000 |
| CHCC | 60.49 | 61.25 | 58 | 58.36 | 443,500 |
| CJPL | 1.99 | 1.73 | 1.64 | 1.7 | 15,000 |
| CLCPS | 1.69 | 1.7 | 1.52 | 1.57 | 351,000 |
| CLOV | 69 | 66.51 | 66.5 | 66.5 | 2,000 |
| CML | 4.32 | 4.65 | 4.3 | 4.32 | 1,431,000 |
| COLG | 1800 | 1735 | 1735 | 1735 | 50 |
| COTT | 3.33 | 3.29 | 2.6 | 2.99 | 6,000 |
| CPAL | 5.65 | 6 | 4.65 | 5.19 | 22,500 |
| CPL | 316.9 | 324.33 | 302.51 | 307.55 | 66,900 |
| CPMFI | 8 | 8.5 | 7.5 | 7.5 | 140,500 |
| CPPL | 40.23 | 40.25 | 38.22 | 38.22 | 152,000 |
| CRTM | 18 | 18.7 | 17.4 | 17.4 | 30,000 |
| CSAP | 48.54 | 49.99 | 46.12 | 46.12 | 148,000 |
| CSM | 2.02 | 2.14 | 1.71 | 2.05 | 100,500 |
| CSUML | 6.89 | 6.95 | 5.9 | 6.1 | 144,000 |
| CWSM | 10.25 | 10.9 | 10 | 10.49 | 18,500 |
| CYAN | 57.68 | 57.45 | 55.5 | 55.73 | 13,000 |
| DAAG | 5.5 | 4.75 | 4.75 | 4.75 | 1,000 |
| DAWH | 49.43 | 50 | 46.96 | 47.05 | 312,000 |
| DBCI | 4.13 | 4.32 | 3.65 | 3.85 | 335,000 |
| DCH | 3.21 | 3.25 | 2.9 | 2.92 | 333,500 |
| DCL | 7.63 | 8.04 | 6.8 | 6.99 | 3,855,000 |
| DCM | 2.8 | 2.8 | 2.8 | 2.8 | 500 |
| DEL | 3.16 | 3.2 | 2.75 | 2.81 | 91,000 |
| DFML | 4.56 | 4.85 | 4.2 | 4.29 | 630,500 |
| DFSM | 3.23 | 3.6 | 3.03 | 3.28 | 454,500 |
| DGKC | 85.12 | 87.1 | 81.05 | 83.76 | 7,226,000 |
| DKTM | 5.5 | 5.95 | 5 | 5 | 86,500 |
| DLL | 60.56 | 61.2 | 58 | 58 | 19,500 |
| DNCC | 5.4 | 5.2 | 5.2 | 5.2 | 1,000 |
| DOL | 5.83 | 5.94 | 5.4 | 5.45 | 769,000 |
| DSFL | 2.53 | 2.74 | 2.3 | 2.36 | 2,121,500 |
| DSIL | 5.28 | 5.5 | 4.7 | 4.79 | 502,500 |
| DSL | 4.87 | 4.97 | 4.55 | 4.86 | 55,000 |
| DWAE | 3.61 | 3.8 | 3.8 | 3.8 | 1,000 |
| DWSM | 3.89 | 4.38 | 3.66 | 4.12 | 14,500 |
| DWTM | 14.95 | 14.66 | 14.66 | 14.66 | 0 |
| DYNO | 39.08 | 38.62 | 38 | 38 | 13,500 |
| ECOP | 6.32 | 6.05 | 6.01 | 6.01 | 1,500 |
| EFLTFC3 | 99.0196 | 0 | 0 | 99.0196 | 0 |
| EFOODS | 146.46 | 150 | 139.5 | 141.06 | 2,486,500 |
| EFUG | 87.33 | 88.45 | 85.1 | 87.95 | 4,500 |
| EFUL | 79 | 76.39 | 75.05 | 75.72 | 11,000 |
| ELCM | 16.5 | 17.5 | 17.5 | 17.5 | 0 |
| ELSM | 66.19 | 63.21 | 63 | 63 | 4,000 |
| EMCO | 3.45 | 3.4 | 3.15 | 3.35 | 5,500 |
| ENGRO | 132.73 | 134.98 | 126.1 | 126.1 | 3,183,900 |
| ENGRO-CJUN | 133.08 | 0 | 0 | 126.38 | 0 |
| ENGROTFC | 101.0968 | 0 | 0 | 101.0968 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 12.79 | 13.09 | 12.32 | 12.48 | 2,344,000 |
| ESBL | 3.84 | 3.79 | 3.25 | 3.25 | 1,500 |
| EWLA | 9.9 | 10.68 | 8.9 | 8.9 | 26,500 |
| EWLAR1 | 4.01 | 5.01 | 3.01 | 4.04 | 38,000 |
| EXIDE | 458.77 | 481.7 | 450 | 460.33 | 7,100 |
| FABL | 10.07 | 10.25 | 9.25 | 9.69 | 2,693,500 |
| FASM | 105 | 99.8 | 99.8 | 99.8 | 500 |
| FATIMA | 24.41 | 24.7 | 23.9 | 24.05 | 1,571,500 |
| FCCL | 13.53 | 14.07 | 13.02 | 13.25 | 41,264,000 |
| FCCL-CJUN | 13.57 | 0 | 0 | 13.28 | 0 |
| FCIBL | 3.5 | 3.2 | 2.82 | 2.84 | 11,500 |
| FCSC | 3.91 | 3.99 | 3.71 | 3.73 | 280,000 |
| FDIBL | 1.96 | 2 | 1.75 | 1.88 | 77,500 |
| FECM | 4 | 3.5 | 3.5 | 3.5 | 500 |
| FECTC | 50.77 | 52 | 48.24 | 48.28 | 409,000 |
| FEM | 3.8 | 3.76 | 3.75 | 3.75 | 10,000 |
| FEROZ | 108.52 | 108 | 103.25 | 104.25 | 6,500 |
| FFBL | 38.53 | 39.2 | 37.75 | 37.85 | 929,000 |
| FFBL-CJUN | 38.63 | 0 | 0 | 37.93 | 0 |
| FFC | 110.18 | 111.4 | 108.4 | 109.09 | 2,150,900 |
| FFC-CJUN | 110.47 | 0 | 0 | 109.33 | 0 |
| FFLM | 3.18 | 3.11 | 2.6 | 2.75 | 16,000 |
| FHAM | 9.9 | 9.95 | 9.1 | 9.32 | 20,000 |
| FHBM | 10.18 | 10.3 | 9.98 | 10.3 | 4,000 |
| FIBLM | 1.63 | 1.55 | 1.5 | 1.5 | 42,000 |
| FLYNG | 5 | 5.24 | 4.65 | 4.78 | 1,910,000 |
| FML | 34 | 34.99 | 34.99 | 34 | 5,000 |
| FNBM | 5.71 | 5.75 | 5.75 | 5.75 | 2,500 |
| FNEL | 5.72 | 5.94 | 5.1 | 5.55 | 163,500 |
| FRSM | 30.4 | 29.5 | 28.9 | 28.9 | 20,000 |
| FTSM | 2.15 | 2.05 | 2.05 | 2.05 | 1,000 |
| FUDLM | 10 | 9.5 | 9.4 | 9.5 | 3,000 |
| GADT | 128.59 | 128.99 | 122.51 | 123 | 44,500 |
| GAMON | 4.99 | 4.7 | 4.5 | 4.5 | 18,000 |
| GASF | 8.55 | 8.35 | 7.61 | 8.02 | 131,000 |
| GATM | 22.14 | 23.14 | 21.35 | 21.9 | 7,500 |
| GFIL | 10.18 | 10.89 | 10 | 10.4 | 5,500 |
| GGL | 25.35 | 26 | 25 | 25 | 33,000 |
| GHGL | 65.43 | 65.43 | 62.16 | 63.52 | 5,500 |
| GHNI | 19.65 | 19.55 | 18.65 | 18.65 | 128,500 |
| GHNL | 8 | 8 | 7.5 | 7.6 | 16,500 |
| GLAT | 27.7 | 29.08 | 26.39 | 29.08 | 2,500 |
| GLAXO | 117.97 | 121.44 | 112.08 | 112.09 | 331,000 |
| GRAYS | 43.3 | 41.5 | 41.5 | 41.5 | 1,000 |
| GSPM | 4.5 | 4.35 | 4.35 | 4.35 | 500 |
| GTYR | 42.94 | 42.94 | 40.8 | 40.8 | 60,500 |
| GUSM | 4.8 | 4.7 | 4.7 | 4.7 | 10,000 |
| GVGL | 21.37 | 20.35 | 20.35 | 20.35 | 500 |
| GWLC | 10.99 | 10.85 | 10.21 | 10.47 | 9,500 |
| HABSM | 23.94 | 24.5 | 23.66 | 23.8 | 29,500 |
| HADC | 2.92 | 2.98 | 2.61 | 2.62 | 155,500 |
| HAL | 24.4 | 24.16 | 23.5 | 23.5 | 3,000 |
| HBL | 117.67 | 117.01 | 112.2 | 114.65 | 976,300 |
| HCAR | 43.81 | 45 | 41.62 | 41.78 | 360,500 |
| HICL | 12.6 | 12.6 | 12.25 | 12.25 | 6,500 |
| HINO | 131.5 | 125.16 | 124.93 | 124.93 | 4,500 |
| HINOON | 77.71 | 81.59 | 74 | 79.36 | 48,000 |
| HIRAT | 16 | 16 | 15 | 15 | 308,500 |
| HMB | 18.1 | 17.6 | 17.3 | 17.5 | 249,000 |
| HMIM | 2.5 | 2.51 | 2.3 | 2.3 | 9,000 |
| HSPI | 22.5 | 21.55 | 21.38 | 21.38 | 11,500 |
| HUBC | 61.66 | 62.49 | 59.99 | 60.08 | 3,704,500 |
| HUBC-CJUN | 61.82 | 0 | 0 | 60.21 | 0 |
| HUMNL | 40.29 | 38.28 | 38.28 | 38.28 | 8,500 |
| HUSS | 20.28 | 19.27 | 19.27 | 19.27 | 0 |
| IBFL | 52 | 52.01 | 51.98 | 52 | 36,500 |
| IBLHL | 40.4 | 40.5 | 38.6 | 38.9 | 7,500 |
| ICCT | 2.71 | 2.8 | 2.76 | 2.76 | 12,000 |
| ICI | 172.07 | 173 | 165 | 165.8 | 70,700 |
| ICIBL | 1.71 | 1.74 | 1.5 | 1.55 | 197,500 |
| ICL | 43.5 | 44.5 | 44.5 | 43.5 | 50,000 |
| IDEN | 5.22 | 6.15 | 4.4 | 5.9 | 312,000 |
| IDSM | 10.56 | 9.56 | 9.56 | 9.56 | 1,500 |
| IDYM | 599.99 | 595.8182 | 595.8182 | 595.8182 | 0 |
| IFSL | 14.05 | 14 | 14 | 14.05 | 1,000 |
| IGIBL | 1.97 | 2.02 | 1.85 | 1.89 | 487,000 |
| IGIIL | 127.28 | 122.5 | 121.72 | 121.8 | 3,000 |
| ILTM | 600 | 576 | 575 | 575 | 200 |
| INDU | 307.67 | 312 | 305 | 308.2 | 3,600 |
| INIL | 46.41 | 46.51 | 44.1 | 45 | 135,500 |
| INKL | 7.5 | 7.12 | 6.65 | 6.65 | 3,500 |
| ISL | 17.66 | 18.2 | 16.67 | 16.88 | 621,500 |
| JDMT | 71 | 67.55 | 67.55 | 67.55 | 500 |
| JGICL | 61.5 | 62.25 | 62.25 | 62.25 | 500 |
| JOPP | 11.8 | 11.16 | 10.85 | 10.85 | 4,500 |
| JPGL | 3.97 | 4.25 | 3.65 | 3.78 | 2,620,000 |
| JSBL | 4.27 | 4.4 | 4.02 | 4.12 | 1,041,000 |
| JSCL | 12.86 | 13.16 | 11.86 | 11.86 | 13,217,000 |
| JSGCL | 33 | 32.51 | 31.35 | 31.35 | 10,500 |
| JSIL | 7.57 | 7.72 | 6.81 | 6.98 | 926,500 |
| JSTFC6 | 100.25 | 0 | 0 | 100.25 | 0 |
| JUBS | 6.58 | 6.4 | 5.71 | 5.71 | 4,500 |
| KAPCO | 64.43 | 64.85 | 63.2 | 63.36 | 338,000 |
| KAPCO-CJUN | 64.6 | 0 | 0 | 63.5 | 0 |
| KASBB | 2.1 | 2.1 | 1.95 | 2 | 839,500 |
| KASBSL | 6.99 | 6.7 | 6.31 | 6.46 | 40,000 |
| KCL | 16.05 | 15.05 | 15.05 | 15.05 | 500 |
| KESC | 6.51 | 6.56 | 5.8 | 5.94 | 4,565,000 |
| KESCTFC1 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
| KHYT | 24.73 | 25.96 | 25.96 | 25.96 | 0 |
| KML | 16.42 | 16.95 | 15.65 | 15.65 | 19,000 |
| KOHC | 83.49 | 87.49 | 82.3 | 83.73 | 1,090,000 |
| KOHE | 38.65 | 38.01 | 37.98 | 37.98 | 4,500 |
| KOHP | 5.35 | 5.3 | 5.1 | 5.1 | 29,500 |
| KOHTM | 14.11 | 13.11 | 13.11 | 13.11 | 1,500 |
| KOIL | 3.02 | 3.16 | 2.38 | 2.71 | 323,000 |
| KOSM | 9.36 | 10.25 | 9.56 | 9.57 | 46,500 |
| KSBP | 87 | 83 | 82.65 | 82.65 | 11,500 |
| KTML | 17.74 | 18.3 | 16.74 | 17 | 508,500 |
| LIBM | 219.99 | 220 | 220 | 220 | 500 |
| LINDE | 170 | 168 | 163 | 167.5 | 11,600 |
| LOTCHEM | 7.85 | 7.97 | 7.42 | 7.47 | 4,508,000 |
| LPCL | 8.93 | 9.35 | 8.42 | 8.65 | 14,092,000 |
| LUCK | 200.61 | 208 | 198 | 201.36 | 2,083,200 |
| LUCK-CJUN | 201.14 | 0 | 0 | 201.81 | 0 |
| MACFL | 24.83 | 25.23 | 24.5 | 24.5 | 11,000 |
| MARI | 136.35 | 140.89 | 129.54 | 129.88 | 82,500 |
| MCB | 281 | 282.9 | 266.95 | 266.95 | 1,446,700 |
| MCB-CJUN | 281.74 | 0 | 0 | 267.55 | 0 |
| MCBAH | 18.48 | 18.01 | 17.51 | 17.51 | 11,000 |
| MDTL | 5.35 | 5.48 | 4.81 | 4.81 | 12,000 |
| MEBL | 30 | 29.53 | 29.5 | 29.5 | 5,000 |
| MEHT | 98 | 96.6 | 93.1 | 93.69 | 5,800 |
| MERIT | 20 | 19.5 | 19.5 | 19.5 | 3,500 |
| MFFL | 520.64 | 520 | 496 | 496 | 1,900 |
| MFTM | 2.95 | 2.8 | 2.8 | 2.8 | 4,500 |
| MIRKS | 48.5 | 46.08 | 46.08 | 46.08 | 1,000 |
| MLCF | 23.58 | 24.4 | 22.41 | 22.52 | 24,616,000 |
| MODAM | 1.64 | 1.56 | 1.5 | 1.55 | 52,500 |
| MQTM | 20.33 | 20.1 | 20 | 20 | 28,000 |
| MRNS | 64.82 | 66.99 | 62.01 | 62.01 | 2,000 |
| MSCL | 19.15 | 18.15 | 18.15 | 19.15 | 1,000 |
| MSOT | 24.5 | 25.72 | 24.99 | 25 | 296,500 |
| MTL | 532.5 | 532 | 520.5 | 522.39 | 22,100 |
| MUREB | 280 | 284 | 266 | 266 | 1,400 |
| MWMP | 4.21 | 4.25 | 4.01 | 4.25 | 47,000 |
| MZSM | 4 | 3.65 | 3.6 | 3.6 | 5,500 |
| NAGC | 73.85 | 70.16 | 70.16 | 70.16 | 500 |
| NATF | 368.6 | 369 | 363.25 | 369 | 5,000 |
| NBF | 5.25 | 6 | 5.78 | 6 | 19,500 |
| NBP | 41.51 | 41.79 | 40.5 | 40.65 | 3,623,500 |
| NCL | 62.05 | 63.35 | 59.1 | 60.71 | 4,521,500 |
| NCPL | 32.37 | 33.23 | 31.5 | 31.69 | 190,500 |
| NESTLE | 6580 | 6585 | 6251 | 6251 | 40 |
| NETSOL | 35.57 | 36.37 | 33.8 | 33.8 | 955,000 |
| NEXT | 5.13 | 5.5 | 4.58 | 4.82 | 291,000 |
| NIB | 2.46 | 2.5 | 2.27 | 2.31 | 7,261,500 |
| NIBTFC | 99.6471 | 0 | 0 | 99.6471 | 0 |
| NICL | 4.3 | 4.5 | 4 | 4.02 | 2,344,000 |
| NML | 100.07 | 101.99 | 95.07 | 95.82 | 3,341,000 |
| NONS | 24.75 | 24.01 | 23.55 | 23.55 | 1,000 |
| NOPK | 55.65 | 52.87 | 52.87 | 52.87 | 500 |
| NOPKNV | 37.25 | 35.45 | 35.4 | 35.4 | 1,500 |
| NPL | 33.35 | 33.6 | 31.95 | 32.34 | 708,500 |
| NPSM | 14 | 14.5 | 14.5 | 14 | 1,000 |
| NRL | 235.63 | 238 | 226.2 | 228.6 | 110,500 |
| OGDC | 234.9 | 240 | 226.5 | 229.3 | 785,200 |
| OLPL | 18.5 | 17.8 | 17.6 | 17.62 | 7,000 |
| OLTM | 8.5 | 7.6 | 7.5 | 7.5 | 4,000 |
| OTSU | 47 | 46.15 | 44.65 | 44.65 | 5,500 |
| PACE | 4.61 | 4.7 | 4 | 4.06 | 8,222,000 |
| PAEL | 17.61 | 17.96 | 16.61 | 16.61 | 3,537,000 |
| PAKMI | 1.85 | 1.99 | 1.4 | 1.99 | 3,000 |
| PAKRI | 23.04 | 23.47 | 21.89 | 21.89 | 325,000 |
| PAKT | 160.1 | 168 | 152.1 | 152.1 | 63,000 |
| PASL | 4.56 | 4.85 | 3.88 | 4.1 | 2,343,500 |
| PASM | 5.65 | 5.5 | 5.2 | 5.2 | 1,000 |
| PCAL | 74.65 | 74.4 | 70.92 | 70.94 | 5,000 |
| PGF | 25.3 | 25.5 | 24.6 | 24.61 | 1,542,500 |
| PIAA | 9.16 | 10.08 | 9.16 | 9.97 | 21,567,000 |
| PICT | 192.01 | 195 | 189.58 | 191.25 | 1,100 |
| PIF | 11.29 | 11.49 | 10.8 | 11.09 | 628,000 |
| PIL | 7.7 | 7.1 | 7.1 | 7.1 | 500 |
| PINL | 8.45 | 8.89 | 7.76 | 8.23 | 17,500 |
| PIOC | 29.49 | 30.4 | 28.45 | 28.5 | 1,124,000 |
| PKGI | 10.71 | 10 | 10 | 10 | 5,000 |
| PKGP | 24.01 | 24.65 | 23 | 23.71 | 1,700,000 |
| PKGS | 224.4 | 228 | 217.5 | 218 | 41,500 |
| PMI | 1.99 | 1.99 | 1.8 | 1.8 | 21,000 |
| PMPK | 220 | 215.5 | 213 | 213.07 | 1,500 |
| PMTFC6 | 99.9351 | 0 | 0 | 99.9351 | 0 |
| PNSC | 47.3 | 47 | 44.94 | 44.95 | 38,000 |
| POL | 499.3 | 502 | 485 | 492.28 | 255,600 |
| POWER | 8.2 | 8.5 | 7.54 | 7.58 | 62,000 |
| PPL | 215.97 | 217.89 | 206.99 | 208.05 | 3,669,000 |
| PPP | 44.53 | 43.25 | 42.31 | 42.98 | 8,000 |
| PPVC | 5 | 4.65 | 4.65 | 4.65 | 2,000 |
| PRET | 163.99 | 165.99 | 165.88 | 165.94 | 6,000 |
| PRL | 84.54 | 84.54 | 82 | 83 | 19,500 |
| PRWM | 32.75 | 32.5 | 32.5 | 32.5 | 500 |
| PSMC | 139.89 | 136.5 | 133 | 136.5 | 11,000 |
| PSO | 319.62 | 326.6 | 303.64 | 305.87 | 4,902,400 |
| PTC | 21.04 | 21.45 | 20.01 | 20.05 | 12,806,000 |
| QUET | 46.1 | 47.98 | 43.8 | 43.8 | 3,500 |
| QUICE | 9.03 | 9.18 | 8.2 | 8.49 | 1,398,500 |
| RAVT | 2.55 | 2.5 | 2.35 | 2.35 | 32,500 |
| RCML | 55 | 52.31 | 52.31 | 52.31 | 500 |
| REWM | 33.57 | 34 | 32.6 | 32.6 | 8,500 |
| RICL | 7.7 | 7.6 | 7.5 | 7.5 | 9,000 |
| RUPL | 24.03 | 24.5 | 24.5 | 24.5 | 500 |
| SAIF | 26.7 | 26.07 | 25.37 | 25.37 | 10,500 |
| SANSM | 20.72 | 19.69 | 19.69 | 19.69 | 1,000 |
| SAPL | 540.38 | 567.39 | 549 | 567.39 | 2,500 |
| SAZEW | 21.2 | 21.01 | 20.2 | 20.7 | 31,000 |
| SBL | 2.88 | 2.98 | 2.76 | 2.79 | 303,000 |
| SCBPL | 16.98 | 17.15 | 16.1 | 16.1 | 34,000 |
| SCLL | 5.53 | 5.51 | 5.26 | 5.26 | 12,500 |
| SCM | 14.84 | 14.12 | 14.11 | 14.11 | 7,000 |
| SEARL | 85.96 | 87.85 | 81.67 | 81.72 | 29,500 |
| SEL | 32.45 | 33.28 | 33.28 | 33.28 | 500 |
| SEPCO | 3.99 | 4.2 | 3.61 | 3.68 | 1,981,500 |
| SEPL | 69 | 69.1 | 66 | 66.04 | 19,500 |
| SFL | 167.3333 | 167.3333 | 167.3333 | 167.3333 | 0 |
| SGML | 23.32 | 24.39 | 22.16 | 22.65 | 57,000 |
| SGPL | 3.2 | 3 | 3 | 3 | 9,000 |
| SHEL | 145.84 | 148.4 | 140.5 | 140.99 | 120,600 |
| SHFA | 45 | 45 | 45 | 45 | 2,000 |
| SHNI | 8 | 8 | 8 | 8 | 1,000 |
| SIBL | 3.2 | 3.1 | 3.1 | 3.1 | 2,500 |
| SIEM | 653.17 | 649.99 | 637 | 637 | 1,750 |
| SILK | 2.31 | 2.3 | 2.2 | 2.22 | 2,075,500 |
| SING | 22.73 | 23.17 | 21.6 | 21.8 | 19,000 |
| SITC | 206.65 | 207.5 | 196.53 | 200 | 20,700 |
| SKFL | 14.76 | 15.1 | 13.76 | 14.98 | 62,000 |
| SKRS | 3.68 | 3.11 | 2.77 | 2.9 | 8,000 |
| SLCL | 3.25 | 3.11 | 3.11 | 3.11 | 2,000 |
| SLYT | 28.99 | 29.05 | 27.55 | 28.4 | 11,500 |
| SMBL | 2.57 | 2.63 | 2.4 | 2.45 | 765,000 |
| SMCPL | 8.7 | 8.7 | 8.2 | 8.25 | 7,500 |
| SMTM | 8.28 | 8.55 | 8.3 | 8.3 | 7,500 |
| SNBL | 7.82 | 7.8 | 7.31 | 7.34 | 54,500 |
| SNGP | 20.34 | 20.81 | 19.5 | 19.61 | 1,151,500 |
| SPL | 12.85 | 13 | 12.5 | 12.55 | 232,000 |
| SPLC | 2.9 | 2.75 | 2.5 | 2.75 | 21,000 |
| SPLCTFC3 | 50 | 0 | 0 | 50 | 0 |
| SRVI | 274.59 | 282.5 | 260.87 | 261.15 | 26,600 |
| SSGC | 19.66 | 20.19 | 19.3 | 19.52 | 658,500 |
| SSIC | 6 | 6 | 6 | 6 | 5,000 |
| SSML | 8.82 | 8.85 | 8.25 | 8.37 | 142,500 |
| STCL | 10.07 | 10 | 9.4 | 9.4 | 23,000 |
| STPL | 8.17 | 8.11 | 7.75 | 7.83 | 45,500 |
| SURC | 89.77 | 85.3 | 85.3 | 85.3 | 4,500 |
| SUTM | 204 | 194 | 193.8 | 193.8 | 2,000 |
| TATM | 32.61 | 33 | 32.6 | 33 | 33,500 |
| TDIL | 9.28 | 9.8 | 8.28 | 8.28 | 152,000 |
| TELE | 5.06 | 5.17 | 4.36 | 4.5 | 5,017,000 |
| TGL | 23.44 | 24.1 | 22.27 | 23.04 | 167,000 |
| THALL | 128.69 | 129 | 122.26 | 122.26 | 41,000 |
| THCCL | 27.46 | 28.5 | 26.1 | 27.22 | 50,000 |
| TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
| TPL | 8.71 | 8.94 | 7.71 | 7.81 | 279,000 |
| TREET | 73.61 | 77.29 | 73 | 73.75 | 154,500 |
| TREI | 2.09 | 2.3 | 2.06 | 2.06 | 13,500 |
| TRG | 10.28 | 10.5 | 9.31 | 9.47 | 13,191,500 |
| TRIBL | 2.03 | 2 | 2 | 2 | 1,500 |
| TRIPF | 217 | 215 | 206.5 | 212.69 | 6,800 |
| TRPOL | 1.8 | 1.9 | 1.8 | 1.8 | 3,500 |
| TSPL | 3.09 | 3.19 | 2.1 | 2.24 | 665,000 |
| UBL | 115.2 | 114.3 | 111 | 111.33 | 3,405,500 |
| UBLTFC3 | 101.4667 | 102 | 102 | 101.4667 | 209 |
| UBLTFC4 | 99.9969 | 0 | 0 | 99.9969 | 0 |
| UCAPM | 1.75 | 1.64 | 1.5 | 1.64 | 3,500 |
| ULEVER | 15000 | 15001 | 15000 | 15000 | 15,920 |
| UNIC | 10.01 | 9.51 | 9.51 | 9.51 | 1,000 |
| UVIC | 4.03 | 4.02 | 3.69 | 3.69 | 4,000 |
| WTCL | 4.5 | 4.63 | 4.36 | 4.44 | 7,469,500 |
| WTL | 2.99 | 3.11 | 2.75 | 2.78 | 4,646,000 |
| WYETH | 1669.5 | 1640 | 1600 | 1640 | 400 |
| YOUW | 4.01 | 4.1 | 3.65 | 4.01 | 36,000 |
| ZAHT | 15 | 14.5 | 14 | 14.1 | 5,500 |
KSE Daily Share Data - 24/06/2013
No comments:
Post a Comment