| For: June 03, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 110.25 | 114 | 110 | 114 | 1,000 |
| ABL | 68.38 | 69 | 66 | 66.43 | 622,500 |
| ABOT | 294.85 | 296 | 290.2 | 295 | 3,500 |
| ACPL | 133.99 | 135 | 133 | 134.72 | 17,500 |
| ADAMS | 39.46 | 41.43 | 41.43 | 41.43 | 3,500 |
| ADMM | 37.82 | 38.6 | 38.5 | 38.6 | 3,000 |
| ADOS | 57.34 | 60.2 | 58 | 60.19 | 238,000 |
| AGIC | 23.35 | 24.48 | 23.01 | 24.18 | 88,000 |
| AGIL | 88 | 86.51 | 86.5 | 86.5 | 1,000 |
| AGL | 12.04 | 12 | 11.6 | 11.8 | 177,000 |
| AGSML | 7.5 | 6.52 | 6.52 | 7.5 | 4,500 |
| AGTL | 211.85 | 211 | 210.6 | 211 | 800 |
| AHCL | 24.92 | 26.16 | 25.1 | 26.16 | 6,365,000 |
| AHCL-CJUN | 25.19 | 0 | 0 | 26.43 | 0 |
| AHI | 18.82 | 19 | 18.31 | 18.7 | 27,500 |
| AHL | 40.28 | 41.35 | 39.5 | 41.02 | 321,000 |
| AICL | 87.05 | 88.29 | 86.6 | 87.85 | 1,633,500 |
| AICL-CJUN | 87.98 | 0 | 0 | 88.75 | 0 |
| AKBL | 16.41 | 16.6 | 16.1 | 16.23 | 2,080,500 |
| AKBL-CJUN | 16.59 | 0 | 0 | 16.4 | 0 |
| AKDCL | 50.25 | 50 | 50 | 50 | 500 |
| AKZO | 68.02 | 68.9 | 68 | 68.63 | 78,900 |
| ALNRS | 51.39 | 51.8 | 49.95 | 49.95 | 108,500 |
| AMTEX | 3.21 | 3.3 | 3.1 | 3.19 | 825,000 |
| ANL | 7.84 | 7.94 | 7.52 | 7.71 | 4,179,000 |
| ANSM | 8.8 | 7.8 | 7.8 | 7.8 | 1,000 |
| APL | 523.9 | 523.99 | 518.9 | 523.28 | 43,700 |
| ASHT | 15.44 | 16.44 | 16 | 16.44 | 3,500 |
| ASL | 8.9 | 9.9 | 8.95 | 9.9 | 660,500 |
| ASLPS | 8.25 | 9 | 8.49 | 8.9 | 43,500 |
| ATBA | 336.83 | 340 | 336 | 338 | 1,700 |
| ATIL | 47.81 | 49.5 | 48.35 | 49.5 | 16,500 |
| ATLH | 265.11 | 278.36 | 273 | 274.9 | 37,100 |
| ATRL | 193.7 | 198.7 | 194.1 | 196.3 | 1,879,900 |
| ATRL-CJUN | 195.77 | 0 | 0 | 198.32 | 0 |
| BAFL | 17.79 | 18.01 | 17.41 | 17.75 | 5,201,000 |
| BAFL-CJUN | 17.98 | 0 | 0 | 17.93 | 0 |
| BAFS | 25.995 | 25.3375 | 25.3375 | 25.3375 | 0 |
| BAHL | 29.13 | 30.01 | 28.93 | 30 | 2,501,500 |
| BAHL-CJUN | 29.44 | 0 | 0 | 30.31 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 15.05 | 15.5 | 15.4 | 15.5 | 1,500 |
| BCML | 60.89 | 58.1 | 58.1 | 58.1 | 500 |
| BERG | 25.2 | 26.46 | 25.5 | 26.46 | 169,000 |
| BGL | 6.2 | 6.49 | 6.25 | 6.4 | 16,500 |
| BHAT | 300.5 | 300.01 | 295 | 296 | 3,100 |
| BIFO | 104.85 | 104.4329 | 104.4329 | 104.4329 | 0 |
| BILF | 4.8 | 5.27 | 5 | 5.27 | 6,000 |
| BIPL | 7.79 | 7.99 | 7.52 | 7.6 | 5,645,500 |
| BNWM | 81.4 | 84.9 | 81.6 | 84.12 | 10,500 |
| BOK | 7.59 | 7.65 | 7.4 | 7.51 | 37,500 |
| BOP | 14.8 | 15.49 | 13.9 | 14.19 | 38,544,000 |
| BOPR | 5.16 | 6.05 | 4.16 | 4.3 | 118,334,500 |
| BPL | 39.45 | 39.35 | 38.75 | 38.91 | 3,500 |
| BROT | 3.67 | 4 | 3.75 | 3.76 | 4,500 |
| BRR | 3.7 | 3.79 | 3.72 | 3.72 | 1,000 |
| BTL | 116 | 121.8 | 120.5 | 121.63 | 3,000 |
| BUXL | 13.9 | 14.39 | 13.01 | 13.5 | 14,500 |
| BWCL | 57.75 | 60.63 | 56 | 60.63 | 3,000 |
| BWHL | 36.44 | 35 | 35 | 35 | 1,000 |
| BYCO | 12.15 | 12.48 | 12.01 | 12.17 | 5,126,500 |
| CCM | 45.6 | 44.8 | 44.8 | 44.8 | 500 |
| CENI | 13.51 | 14.05 | 13.75 | 13.75 | 10,000 |
| CEPB | 28.18 | 28.75 | 27.7 | 27.93 | 254,000 |
| CHAS | 10.05 | 10.8 | 10 | 10 | 31,000 |
| CHBL | 3.16 | 3.35 | 3.1 | 3.17 | 59,500 |
| CHCC | 59.46 | 61.25 | 58 | 60.95 | 622,500 |
| CJPL | 2.24 | 2.25 | 1.87 | 2.1 | 31,000 |
| CLCPS | 1.17 | 1.68 | 1.19 | 1.57 | 1,888,000 |
| CLOV | 69.13 | 70 | 68.05 | 70 | 1,500 |
| CML | 5.29 | 5.54 | 5.23 | 5.39 | 3,892,000 |
| COLG | 1810 | 1889.99 | 1751 | 1889 | 3,200 |
| COTT | 2.9 | 3.5 | 3.05 | 3.1 | 27,500 |
| CPL | 292.63 | 292 | 281.8 | 287.14 | 31,100 |
| CPMFI | 8.5 | 8.5 | 8.5 | 8.5 | 9,500 |
| CPPL | 39.25 | 39.35 | 38.5 | 39.01 | 55,000 |
| CRTM | 20.05 | 20.55 | 19.5 | 20 | 22,500 |
| CSAP | 40.15 | 40.93 | 40 | 40.51 | 188,000 |
| CSM | 2.04 | 2.33 | 2 | 2.25 | 114,000 |
| CSUML | 8 | 8.1 | 7.55 | 7.95 | 143,000 |
| CYAN | 58.41 | 58.5 | 57.75 | 58 | 18,000 |
| DAAG | 7.01 | 7.74 | 6.06 | 7.74 | 1,000 |
| DADX | 35.5 | 34.01 | 33.74 | 34 | 3,000 |
| DAWH | 58.78 | 59.5 | 58.55 | 58.87 | 440,000 |
| DBCI | 4.34 | 4.55 | 4.2 | 4.45 | 379,500 |
| DCH | 3.17 | 3.64 | 3.03 | 3.45 | 3,769,000 |
| DCL | 8.32 | 8.62 | 7.9 | 8.28 | 9,778,500 |
| DEL | 2.59 | 2.6 | 2.39 | 2.5 | 86,000 |
| DFML | 5.39 | 5.41 | 5.07 | 5.11 | 2,101,000 |
| DFSM | 3.91 | 4.1 | 3.82 | 3.95 | 829,000 |
| DGKC | 78.5 | 80.8 | 78.45 | 80.39 | 5,701,500 |
| DINT | 62.99 | 61.99 | 59.85 | 60.23 | 29,000 |
| DLL | 64.38 | 66.39 | 64.99 | 66.33 | 16,000 |
| DNCC | 5.25 | 5.08 | 5 | 5 | 9,000 |
| DOL | 5.87 | 6.29 | 5.81 | 6.04 | 937,500 |
| DSFL | 3.34 | 3.46 | 3.21 | 3.25 | 3,304,500 |
| DSIL | 5.62 | 6.62 | 5.65 | 6.28 | 4,693,000 |
| DSL | 4.81 | 5.3 | 4.9 | 5.1 | 268,500 |
| DWAE | 3.8 | 4 | 3.51 | 3.8 | 14,500 |
| DWSM | 5.66 | 5.84 | 5.1 | 5.35 | 160,000 |
| DWTM | 14 | 15 | 15 | 14 | 500 |
| DYNO | 40.39 | 42.2 | 40.9 | 41.94 | 58,000 |
| ECOP | 6.21 | 5.9 | 5.9 | 5.9 | 1,500 |
| EFLTFC3 | 99.0196 | 0 | 0 | 99.0196 | 0 |
| EFOODS | 152.22 | 153.7 | 151.3 | 152.01 | 1,055,500 |
| EFUG | 97 | 95 | 93.25 | 94 | 7,000 |
| EFUL | 86 | 84 | 82 | 84 | 7,000 |
| ELCM | 20.58 | 19.748 | 19.748 | 19.748 | 0 |
| ELSM | 60.5 | 61.95 | 61 | 61.75 | 4,500 |
| EMCO | 3.99 | 3.89 | 3.65 | 3.89 | 10,500 |
| ENGRO | 146.92 | 148.98 | 145.77 | 148.02 | 3,321,800 |
| ENGRO-CJUN | 148.49 | 0 | 0 | 149.54 | 0 |
| ENGROTFC | 101.0968 | 0 | 0 | 101.0968 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 14.11 | 14.25 | 13.56 | 13.75 | 3,256,000 |
| ESBL | 3.65 | 4 | 3.75 | 3.95 | 226,000 |
| EWLA | 5.57 | 6.57 | 5.9 | 6.25 | 2,500 |
| EXIDE | 438.39 | 450 | 436 | 442.83 | 1,600 |
| FABL | 11.01 | 11.75 | 10.5 | 11.29 | 4,029,500 |
| FASM | 106.95 | 107.5 | 106.05 | 107 | 5,500 |
| FATIMA | 23.99 | 24.15 | 23.7 | 24.03 | 2,119,500 |
| FCCL | 11.91 | 12.47 | 11.73 | 12.3 | 25,150,500 |
| FCCL-CJUN | 12.04 | 0 | 0 | 12.43 | 0 |
| FCSC | 4.79 | 4.95 | 4.62 | 4.69 | 191,000 |
| FDIBL | 2.04 | 2.1 | 1.95 | 2 | 179,500 |
| FECTC | 41.52 | 43.59 | 42.06 | 43.59 | 562,000 |
| FEM | 4.1 | 4.07 | 4.07 | 4.07 | 15,500 |
| FEROZ | 96 | 98 | 97 | 98 | 2,500 |
| FFBL | 40.88 | 41.14 | 40.75 | 41.05 | 1,044,000 |
| FFBL-CJUN | 41.32 | 0 | 0 | 41.47 | 0 |
| FFC | 116.08 | 116.75 | 115.85 | 116.22 | 1,262,500 |
| FFC-CJUN | 117.32 | 0 | 0 | 117.42 | 0 |
| FHAM | 9.35 | 9.5 | 9.5 | 9.5 | 2,000 |
| FHBM | 10.05 | 10.2 | 9.93 | 10 | 32,500 |
| FLYNG | 4.32 | 4.48 | 4.2 | 4.41 | 1,226,500 |
| FNBM | 5.72 | 5.57 | 5.5 | 5.5 | 40,000 |
| FNEL | 3.17 | 3.11 | 2.85 | 2.88 | 175,000 |
| FPJM | 2.84 | 2.84 | 2.68 | 2.68 | 61,000 |
| FPRM | 13 | 13.5 | 13.5 | 13.5 | 500 |
| FRSM | 27 | 26.57 | 26.5 | 26.5 | 250,000 |
| FTSM | 1.74 | 1.62 | 1.62 | 1.62 | 4,000 |
| FZTM | 266 | 278.9 | 255 | 278.9 | 6,900 |
| GADT | 128.5 | 133 | 129.04 | 130.96 | 93,500 |
| GAIL | 5.04 | 5.1 | 5 | 5 | 37,500 |
| GAMON | 5.3 | 5.5 | 5.01 | 5.5 | 2,500 |
| GASF | 8.18 | 8.39 | 8.21 | 8.35 | 133,000 |
| GATI | 185 | 185 | 185 | 185 | 500 |
| GATM | 23.56 | 24.4 | 22.61 | 23.28 | 12,000 |
| GFIL | 4.7 | 5 | 5 | 5 | 500 |
| GGL | 26.41 | 26.98 | 26 | 26.65 | 145,000 |
| GHGL | 66.87 | 66.9 | 65.2 | 66.9 | 3,000 |
| GHNI | 21.73 | 22.7 | 22 | 22.06 | 49,000 |
| GHNL | 8.15 | 8.48 | 8.25 | 8.33 | 59,500 |
| GLAT | 14 | 15 | 15 | 15 | 500 |
| GLAXO | 89.52 | 93.99 | 90.4 | 93.99 | 227,000 |
| GRAYS | 41.75 | 43.25 | 42.99 | 43.25 | 1,500 |
| GRYL | 4.25 | 4.99 | 4.99 | 4.99 | 1,000 |
| GSPM | 4.5 | 4.74 | 4.5 | 4.74 | 1,000 |
| GTYR | 39.37 | 40.6 | 39 | 40.05 | 227,000 |
| GUSM | 4.5 | 4.5 | 4.5 | 4.5 | 500 |
| GVGL | 19.07 | 20.07 | 19.65 | 20.07 | 13,000 |
| GVGLR | 7.13 | 7.7 | 7.25 | 7.68 | 60,000 |
| GWLC | 11.48 | 11.59 | 11 | 11.31 | 10,500 |
| HABSM | 23.88 | 24 | 23.75 | 23.93 | 39,500 |
| HADC | 2.98 | 3 | 2.85 | 2.97 | 126,000 |
| HAL | 24.2 | 25.25 | 24.5 | 25.25 | 11,000 |
| HBL | 105.65 | 108.88 | 105.55 | 108.17 | 982,300 |
| HCAR | 40.2 | 40.6 | 39.57 | 39.65 | 197,500 |
| HICL | 12.26 | 12.85 | 12.5 | 12.51 | 24,000 |
| HINO | 118.28 | 124.19 | 117 | 124.19 | 4,000 |
| HINOON | 57.75 | 60.63 | 60.63 | 60.63 | 32,500 |
| HIRAT | 16.5 | 16.5 | 16 | 16.5 | 10,500 |
| HMB | 17.99 | 18 | 17.9 | 17.9 | 12,500 |
| HUBC | 63.48 | 64.34 | 63.21 | 64.09 | 1,229,000 |
| HUBC-CJUN | 64.16 | 0 | 0 | 64.75 | 0 |
| HUMNL | 39 | 40.95 | 38.11 | 38.8 | 181,500 |
| HWQS | 21.16 | 20.2 | 20.2 | 20.2 | 500 |
| IBFL | 54.58 | 55.6 | 55 | 55.55 | 3,500 |
| IBLHL | 36.45 | 38.27 | 38.27 | 38.27 | 22,000 |
| ICCT | 3.35 | 3.48 | 3.48 | 3.48 | 500 |
| ICI | 172.53 | 174 | 171 | 171.79 | 53,900 |
| ICIBL | 1.9 | 2.05 | 1.85 | 1.99 | 1,724,500 |
| IDEN | 5.92 | 6.29 | 5.71 | 5.71 | 68,500 |
| IDYM | 546.4 | 569.98 | 565 | 567.49 | 200 |
| IFSL | 12 | 13 | 12.51 | 13 | 5,500 |
| IGIBL | 2.37 | 2.45 | 2.3 | 2.33 | 2,699,000 |
| IGIIL | 147.15 | 154.5 | 146.5 | 154.5 | 180,000 |
| ILTM | 713.7 | 696 | 696 | 696 | 100 |
| INDU | 350.25 | 348 | 347 | 347 | 1,000 |
| INIL | 40 | 40.25 | 39.71 | 39.97 | 64,500 |
| INKL | 6.39 | 7.39 | 5.51 | 7.39 | 28,000 |
| ISL | 16.01 | 16.19 | 15.85 | 16.05 | 218,500 |
| JDWS | 103.64 | 105 | 105 | 103.64 | 100 |
| JGICL | 58.25 | 58.2 | 58.1 | 58.1 | 2,000 |
| JLICL | 94.76 | 92 | 92 | 92 | 10,500 |
| JOPP | 10.91 | 11.7 | 10.65 | 11.14 | 19,000 |
| JPGL | 4.59 | 5.12 | 4.41 | 4.67 | 13,976,500 |
| JSBL | 5.14 | 5.42 | 5.05 | 5.1 | 1,849,000 |
| JSCL | 13.77 | 14.35 | 13.32 | 13.89 | 22,357,500 |
| JSGCL | 34.18 | 35 | 34 | 35 | 26,000 |
| JSGF | 11.62 | 12.04 | 11.46 | 12 | 350,500 |
| JSIL | 8.66 | 8.95 | 8.2 | 8.48 | 3,949,500 |
| JUBS | 4.5 | 5 | 4.95 | 5 | 1,500 |
| KAPCO | 64.63 | 65.5 | 64.12 | 64.48 | 153,000 |
| KAPCO-CJUN | 65.32 | 0 | 0 | 65.14 | 0 |
| KASBB | 2.44 | 2.64 | 2.3 | 2.44 | 5,201,500 |
| KASBM | 3.5 | 3.2 | 3.2 | 3.2 | 1,500 |
| KASBSL | 6.57 | 6.99 | 6.5 | 6.93 | 601,500 |
| KCL | 15.69 | 16.4 | 15.2 | 16.25 | 5,000 |
| KESC | 7.3 | 7.8 | 7.31 | 7.44 | 15,335,000 |
| KML | 16.5 | 17.1 | 16.75 | 17.1 | 37,500 |
| KOHC | 81.17 | 85.2 | 81.2 | 84.84 | 1,308,500 |
| KOHE | 33.28 | 34.5 | 34 | 34 | 2,000 |
| KOHP | 5.95 | 6.24 | 5.3 | 5.85 | 375,000 |
| KOHTM | 11.83 | 11.65 | 11.65 | 11.65 | 500 |
| KOIL | 3.2 | 3.4 | 3.13 | 3.28 | 388,000 |
| KOSM | 6.06 | 6.2 | 5.9 | 6.01 | 22,500 |
| KTML | 18.01 | 18.35 | 17.75 | 18.02 | 188,000 |
| LIBM | 190.05 | 199.55 | 199.55 | 199.55 | 0 |
| LMSM | 3.65 | 3.95 | 3.65 | 3.65 | 1,500 |
| LOTCHEM | 8.22 | 8.6 | 8.24 | 8.34 | 9,766,500 |
| LPCL | 8.14 | 8.32 | 7.86 | 8.11 | 4,832,500 |
| LUCK | 182.36 | 183 | 181.3 | 182.85 | 422,600 |
| LUCK-CJUN | 184.31 | 0 | 0 | 184.73 | 0 |
| MACFL | 25.25 | 25.55 | 25.1 | 25.3 | 85,500 |
| MARI | 163.99 | 166 | 159 | 162.16 | 341,000 |
| MBF | 12.7 | 13.34 | 12.76 | 12.94 | 22,000 |
| MCB | 264.63 | 270.51 | 265 | 269.09 | 403,600 |
| MCB-CJUN | 267.45 | 0 | 0 | 271.86 | 0 |
| MDTL | 5.55 | 6.55 | 5.6 | 6.55 | 148,500 |
| MEBL | 30 | 31 | 30 | 30.7 | 72,500 |
| MEHT | 108.7 | 109 | 104.01 | 105.32 | 12,800 |
| MERIT | 22.02 | 22 | 22 | 22 | 1,000 |
| MFFL | 474.33 | 497 | 470 | 470 | 4,200 |
| MFTM | 3.37 | 3.36 | 3.03 | 3.14 | 10,000 |
| MIRKS | 40.01 | 40 | 40 | 40 | 500 |
| MLCF | 21.73 | 22.44 | 21.52 | 22.07 | 16,468,500 |
| MODAM | 1.9 | 1.7 | 1.6 | 1.7 | 9,000 |
| MOON | 6 | 5.6 | 5.6 | 5.6 | 1,000 |
| MQTM | 22.5 | 22.3 | 22.3 | 22.3 | 1,500 |
| MRNS | 63 | 66 | 65 | 65.5 | 4,000 |
| MTIL | 3 | 3 | 2.8 | 2.9 | 35,000 |
| MTL | 522 | 521 | 518.1 | 520.03 | 2,800 |
| MUBT | 4 | 4 | 4 | 4 | 3,000 |
| MUCL | 52.37 | 53.5 | 52 | 53.5 | 1,000 |
| MUREB | 315 | 330.75 | 320.01 | 330.75 | 11,300 |
| MWMP | 4.43 | 4.5 | 4.15 | 4.37 | 34,500 |
| MZSM | 4.18 | 4.2 | 4.02 | 4.15 | 16,500 |
| NAGC | 63.94 | 63.8 | 63.1 | 63.8 | 1,500 |
| NATF | 375 | 391.95 | 376 | 376 | 29,400 |
| NBF | 5.62 | 6.25 | 6.2 | 6.25 | 27,500 |
| NBP | 43.19 | 44.2 | 43.14 | 43.26 | 8,775,000 |
| NCL | 55.6 | 57.59 | 55.6 | 57.25 | 5,026,000 |
| NCPL | 31.68 | 33.26 | 31.36 | 33.16 | 3,600,500 |
| NESTLE | 6600 | 6675 | 6600 | 6600 | 60 |
| NETSOL | 27.63 | 29.01 | 28.35 | 29.01 | 1,140,500 |
| NEXT | 5.1 | 5.45 | 5 | 5.14 | 177,500 |
| NIB | 2.97 | 3.09 | 2.8 | 2.82 | 19,159,000 |
| NICL | 4.41 | 4.7 | 4.4 | 4.58 | 1,988,500 |
| NML | 99.36 | 104.32 | 99.5 | 104.16 | 5,742,500 |
| NOPK | 40.95 | 42.99 | 42.99 | 42.99 | 500 |
| NOPKNV | 33.27 | 31.75 | 31.75 | 31.75 | 1,000 |
| NPL | 32.12 | 33.72 | 32.31 | 33.72 | 784,000 |
| NRL | 239.53 | 243.25 | 236 | 238.66 | 147,200 |
| OGDC | 243.58 | 255.75 | 243 | 251.13 | 770,200 |
| OLPL | 18.42 | 18.79 | 18.1 | 18.1 | 11,000 |
| OLSM | 4.25 | 4.2 | 4 | 4 | 11,500 |
| OLTM | 10.64 | 11.63 | 11.63 | 11.63 | 500 |
| OTSU | 42.5 | 42.5 | 42 | 42.25 | 2,000 |
| PACE | 4.7 | 4.88 | 4.46 | 4.59 | 5,789,000 |
| PAEL | 19.07 | 19.35 | 18.15 | 18.28 | 1,035,500 |
| PAKD | 79.5 | 81.5 | 81.5 | 79.5 | 1,000 |
| PAKMI | 1.52 | 1.9 | 1.8 | 1.8 | 1,000 |
| PAKRI | 24.44 | 24.95 | 24.2 | 24.67 | 1,081,500 |
| PAKT | 130.16 | 136.66 | 130 | 136.66 | 35,000 |
| PASL | 4.03 | 5.03 | 4.12 | 4.87 | 13,133,500 |
| PCAL | 55.4 | 56.5 | 56 | 56 | 2,000 |
| PECO | 46 | 44.08 | 44.08 | 44.08 | 500 |
| PEF | 12.28 | 12.3 | 12.01 | 12.25 | 239,000 |
| PGCL | 157 | 157 | 150 | 150.32 | 4,200 |
| PGF | 23.75 | 24 | 23.5 | 23.97 | 140,000 |
| PHDL | 29.32 | 30.6793 | 30.6793 | 30.6793 | 0 |
| PIAA | 8.13 | 9.13 | 7.7 | 9.13 | 15,461,500 |
| PICT | 202.91 | 202 | 200 | 201.67 | 3,800 |
| PIF | 10.94 | 11 | 10.8 | 11 | 234,500 |
| PIL | 7.75 | 7.5 | 7.5 | 7.5 | 2,000 |
| PINL | 8.02 | 9 | 8 | 8.04 | 23,000 |
| PIOC | 30.66 | 31.2 | 30.2 | 30.53 | 864,000 |
| PKGI | 12 | 11.56 | 11.55 | 11.56 | 1,000 |
| PKGP | 25.87 | 26.35 | 25.4 | 25.92 | 3,325,500 |
| PKGS | 239.62 | 246 | 242 | 243 | 74,500 |
| PMI | 1.78 | 1.85 | 1.75 | 1.75 | 17,000 |
| PMPK | 230.91 | 232 | 224.5 | 226.97 | 3,000 |
| PMTFC6 | 99.9351 | 0 | 0 | 99.9351 | 0 |
| PNGRS | 3.2 | 3.48 | 3.06 | 3.06 | 9,000 |
| PNSC | 49.08 | 51.53 | 49 | 50.04 | 137,500 |
| POAF | 8.5 | 7.5 | 7.5 | 7.5 | 1,000 |
| POL | 511.94 | 523.75 | 510 | 521.52 | 848,500 |
| POWER | 9.06 | 9.25 | 8.8 | 8.93 | 31,500 |
| PPL | 219.23 | 223.98 | 218.5 | 223 | 4,720,900 |
| PRL | 90.39 | 91.5 | 89 | 89.55 | 110,500 |
| PRWM | 32.75 | 32.99 | 32.5 | 32.93 | 8,500 |
| PSEL | 388 | 370 | 368.6 | 368.6 | 300 |
| PSMC | 157.4 | 158 | 156.1 | 156.87 | 84,500 |
| PSO | 294.84 | 299.85 | 290.51 | 298.32 | 3,521,700 |
| PSYL | 19.48 | 19 | 18.5 | 18.95 | 2,000 |
| PTC | 22.08 | 22.41 | 21.86 | 22.3 | 8,327,000 |
| QUET | 43.6 | 44.5 | 44.5 | 44.5 | 500 |
| QUICE | 9.82 | 9.98 | 9.56 | 9.61 | 1,094,000 |
| RAVT | 2.96 | 3.06 | 2.95 | 2.97 | 27,500 |
| REST | 30.3 | 28.81 | 28.81 | 28.81 | 1,000 |
| REWM | 29.53 | 29.35 | 29.3 | 29.3 | 2,500 |
| SAIF | 25.17 | 26 | 25 | 25.41 | 130,500 |
| SALT | 204 | 201 | 201 | 201 | 500 |
| SASML | 18.7 | 19.7 | 17.7 | 19.7 | 4,000 |
| SAZEW | 20.39 | 20.5 | 20.45 | 20.5 | 3,500 |
| SBL | 3.33 | 3.55 | 3.25 | 3.32 | 3,136,000 |
| SCBPL | 16.51 | 16.87 | 16.25 | 16.87 | 21,000 |
| SCLL | 5.51 | 6 | 5.6 | 5.75 | 66,500 |
| SCM | 14.35 | 14.44 | 13.87 | 14.44 | 1,500 |
| SEARL | 79.86 | 80.1 | 78.75 | 79.3 | 60,500 |
| SEL | 32.65 | 33.1 | 33.1 | 33.1 | 500 |
| SEPCO | 4.67 | 5.15 | 4.32 | 4.7 | 14,284,500 |
| SEPL | 64 | 65.5 | 64.5 | 64.5 | 1,500 |
| SFWF | 20.2 | 20.15 | 20.15 | 20.15 | 0 |
| SGML | 25.6 | 25.35 | 24.52 | 24.57 | 123,500 |
| SGPL | 3.99 | 4.35 | 3.75 | 3.97 | 81,000 |
| SHCI | 3.96 | 4.1 | 4.09 | 4.1 | 3,000 |
| SHEL | 158.66 | 161.5 | 158.6 | 159.46 | 228,800 |
| SHEZ | 685.4 | 719.67 | 700 | 719.67 | 1,500 |
| SHFA | 45 | 45 | 45 | 45 | 2,000 |
| SHJS | 75 | 78.75 | 77 | 78.75 | 13,500 |
| SHNI | 8.21 | 8.59 | 8.21 | 8.58 | 9,000 |
| SHSML | 19.7 | 19.25 | 19.25 | 19.25 | 1,500 |
| SIBL | 3.4 | 3.3 | 3.29 | 3.3 | 10,000 |
| SIEM | 655 | 668.1 | 652.01 | 668.1 | 2,050 |
| SILK | 2.46 | 2.53 | 2.35 | 2.39 | 3,193,500 |
| SING | 17.6 | 17.97 | 17.96 | 17.96 | 2,500 |
| SITC | 200.85 | 207 | 200 | 203 | 20,700 |
| SKFL | 13.53 | 14.3 | 13.51 | 14.09 | 141,000 |
| SKRS | 3.5 | 4.49 | 3.5 | 3.73 | 11,500 |
| SLYT | 28.5 | 28.75 | 28.5 | 28.62 | 9,000 |
| SMBL | 3.05 | 3.25 | 3 | 3.06 | 8,125,000 |
| SMTM | 8.26 | 8.25 | 8.02 | 8.02 | 19,000 |
| SNAI | 52.45 | 51.74 | 50.01 | 51.71 | 4,500 |
| SNBL | 8.22 | 8.5 | 8.21 | 8.28 | 862,500 |
| SNGP | 21.99 | 22.4 | 21.4 | 21.51 | 3,696,500 |
| SPL | 14.09 | 14.25 | 13.8 | 13.89 | 415,500 |
| SPLC | 2.68 | 2.7 | 2.6 | 2.68 | 49,500 |
| SPLCTFC3 | 50 | 0 | 0 | 50 | 0 |
| SRVI | 247 | 246.01 | 240 | 243.98 | 2,200 |
| SSGC | 20.91 | 21 | 20.32 | 20.64 | 1,244,000 |
| SSIC | 6.25 | 6.5 | 6.06 | 6.5 | 10,500 |
| SSML | 9.03 | 9.5 | 9.05 | 9.18 | 247,000 |
| STCL | 10.75 | 10.75 | 10.5 | 10.63 | 5,500 |
| STPL | 8.74 | 8.65 | 8.05 | 8.65 | 3,000 |
| SUHJ | 6.8 | 6.5 | 5.8 | 6.5 | 2,000 |
| SURC | 87.9 | 88 | 85 | 87.8 | 11,500 |
| SUTM | 190 | 190 | 181 | 181 | 1,500 |
| TATM | 33 | 33.25 | 33.25 | 33.25 | 500 |
| TCLTC | 35.99 | 34.5 | 34.5 | 34.5 | 500 |
| TDIL | 9.43 | 9.45 | 9.25 | 9.45 | 11,000 |
| TELE | 6.08 | 6.45 | 6 | 6.16 | 8,631,500 |
| TGL | 23.92 | 25.11 | 24.7 | 25.11 | 872,000 |
| THALL | 133.58 | 134.64 | 132 | 132.13 | 25,000 |
| THCCL | 27.41 | 26.04 | 26.04 | 26.04 | 500 |
| TICL | 41.63 | 41.7 | 41.7 | 41.7 | 0 |
| TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
| TPL | 8.1 | 8.19 | 8 | 8 | 42,000 |
| TREET | 58.27 | 58.95 | 58 | 58.38 | 63,000 |
| TREI | 2.5 | 2.64 | 2.36 | 2.54 | 227,000 |
| TRG | 11.81 | 12.14 | 11.31 | 11.59 | 20,771,000 |
| TRIBL | 2.51 | 2.43 | 2.43 | 2.43 | 6,000 |
| TRIPF | 200.04 | 204 | 201.5 | 201.5 | 1,500 |
| TRPOL | 2.18 | 2.15 | 2.06 | 2.08 | 81,500 |
| TSMF | 3.01 | 3.3 | 3.1 | 3.26 | 30,000 |
| TSPL | 3.91 | 4.2 | 3.57 | 3.83 | 625,500 |
| UBL | 106.01 | 106.4 | 104.8 | 105.71 | 283,500 |
| UBLTFC4 | 101.675 | 0 | 0 | 101.675 | 0 |
| UCAPM | 1.99 | 1.99 | 1.65 | 1.8 | 49,500 |
| UDPL | 15.1 | 15.69 | 15 | 15.66 | 3,000 |
| ULEVER | 15000.02 | 15000.01 | 15000 | 15000 | 1,800 |
| WAHN | 58.75 | 59.5 | 56.5 | 59.5 | 4,500 |
| WTCL | 4.7 | 4.75 | 4.6 | 4.66 | 684,500 |
| WTL | 3.46 | 3.61 | 3.23 | 3.44 | 8,902,500 |
| WYETH | 1487 | 1561.35 | 1500 | 1561.35 | 1,800 |
| YOUW | 4.07 | 4.05 | 3.83 | 4 | 15,000 |
| ZAHT | 14 | 14 | 13.86 | 14 | 2,000 |
| ZTL | 5.75 | 5.7 | 5.4 | 5.4 | 7,500 |
KSE EOD Daily Share Price Data - 03/06/2013
No comments:
Post a Comment