| For: June 04, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 114 | 110 | 110 | 110 | 500 |
| AATM | 3.1 | 3 | 3 | 3 | 1,000 |
| ABL | 66.43 | 69.25 | 64.18 | 68.96 | 441,000 |
| ABOT | 295 | 298 | 288 | 295.63 | 16,900 |
| ACPL | 134.72 | 136 | 133.75 | 134.13 | 152,000 |
| ADAMS | 41.43 | 43.5 | 43 | 43.5 | 13,500 |
| ADMM | 38.6 | 38.6 | 38.6 | 38.6 | 500 |
| ADOS | 60.19 | 63.19 | 61.5 | 62.82 | 187,500 |
| AGIC | 24.18 | 24.6 | 23.5 | 23.57 | 37,000 |
| AGL | 11.8 | 12.4 | 11.75 | 12 | 22,000 |
| AGTL | 211 | 210 | 209 | 210 | 1,000 |
| AHCL | 26.16 | 26.94 | 25.51 | 25.56 | 5,883,000 |
| AHCL-CJUN | 26.43 | 0 | 0 | 25.81 | 0 |
| AHI | 18.7 | 19.2 | 18.4 | 19.01 | 64,000 |
| AHL | 41.02 | 41.64 | 40.42 | 40.52 | 86,000 |
| AICL | 87.85 | 89.5 | 86.45 | 87.46 | 1,847,000 |
| AICL-CJUN | 88.75 | 0 | 0 | 88.32 | 0 |
| AKBL | 16.23 | 16.39 | 15.5 | 15.87 | 2,503,500 |
| AKBL-CJUN | 16.4 | 0 | 0 | 16.03 | 0 |
| AKDCL | 50 | 52 | 51.99 | 52 | 2,500 |
| AKGL | 12 | 12.5 | 12 | 12 | 12,500 |
| AKZO | 68.63 | 68.8 | 68.23 | 68.57 | 63,600 |
| ALNRS | 49.95 | 50.99 | 49.75 | 50 | 3,500 |
| ALQT | 15.19 | 15 | 15 | 15 | 1,000 |
| AMBL | 10.17 | 10.3 | 9.31 | 9.97 | 4,000 |
| AMTEX | 3.19 | 3.65 | 3.17 | 3.34 | 7,563,000 |
| ANL | 7.71 | 7.88 | 7.59 | 7.71 | 2,438,000 |
| ANSM | 7.8 | 7 | 7 | 7 | 500 |
| APL | 523.28 | 527.99 | 519 | 519.8 | 242,500 |
| ASL | 9.9 | 10.47 | 10.12 | 10.24 | 298,500 |
| ASLPS | 8.9 | 9.1 | 8.75 | 9.1 | 20,500 |
| ATIL | 49.5 | 49 | 48.3 | 48.51 | 13,000 |
| ATLH | 274.9 | 282 | 275 | 281.15 | 25,400 |
| ATRL | 196.3 | 200.38 | 196.5 | 197.03 | 931,600 |
| ATRL-CJUN | 198.32 | 0 | 0 | 198.98 | 0 |
| BAFL | 17.75 | 17.68 | 17.45 | 17.53 | 2,173,500 |
| BAFL-CJUN | 17.93 | 0 | 0 | 17.7 | 0 |
| BAFS | 25.3375 | 24.5333 | 24.5333 | 24.5333 | 0 |
| BAHL | 30 | 30.2 | 29.7 | 29.75 | 982,500 |
| BAHL-CJUN | 30.31 | 0 | 0 | 30.04 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 15.5 | 15.9 | 15.5 | 15.9 | 12,500 |
| BATA | 1730 | 1816.5 | 1816.5 | 1816.5 | 50 |
| BCML | 58.1 | 59 | 58.25 | 58.5 | 7,500 |
| BERG | 26.46 | 27.78 | 27 | 27.45 | 482,500 |
| BGL | 6.4 | 6.55 | 6.25 | 6.45 | 21,500 |
| BIFO | 104.4329 | 103 | 103 | 103 | 5,000 |
| BILF | 5.27 | 5.5 | 5.2 | 5.5 | 11,500 |
| BIPL | 7.6 | 7.85 | 7.36 | 7.41 | 2,855,000 |
| BNWM | 84.12 | 86.99 | 84 | 85.84 | 11,000 |
| BOK | 7.51 | 7.6 | 7.5 | 7.55 | 77,500 |
| BOP | 14.19 | 15.19 | 13.75 | 14.88 | 21,708,500 |
| BOPR | 4.3 | 5.3 | 3.9 | 5.04 | 71,822,000 |
| BPBL | 5.2 | 5.78 | 5.25 | 5.67 | 2,500 |
| BPL | 38.91 | 40 | 38.51 | 39.45 | 2,000 |
| BROT | 3.76 | 4.69 | 3.98 | 4.3 | 138,000 |
| BRR | 3.72 | 3.65 | 3.41 | 3.5 | 237,500 |
| BUXL | 13.5 | 14.25 | 13.94 | 14.25 | 15,000 |
| BWCL | 60.63 | 63.65 | 62.5 | 62.93 | 2,500 |
| BWHL | 35 | 36.5 | 36 | 36.25 | 1,000 |
| BYCO | 12.17 | 12.35 | 11.99 | 12.02 | 3,915,000 |
| CCM | 44.8 | 47 | 47 | 47 | 500 |
| CENI | 13.75 | 13.76 | 13.75 | 13.75 | 1,000 |
| CEPB | 27.93 | 27.92 | 27.45 | 27.74 | 124,500 |
| CFL | 27 | 28.35 | 28.3 | 28.35 | 11,000 |
| CHAS | 10 | 10 | 10 | 10 | 1,500 |
| CHBL | 3.17 | 4.17 | 3.28 | 4.17 | 1,524,500 |
| CHCC | 60.95 | 63.6 | 61 | 62.14 | 1,428,500 |
| CJPL | 2.1 | 2.5 | 1.9 | 2.44 | 152,000 |
| CLCPS | 1.57 | 2.57 | 1.55 | 2.56 | 13,185,500 |
| CLOV | 70 | 70.99 | 70.99 | 70.99 | 1,000 |
| CML | 5.39 | 6.11 | 5.22 | 5.7 | 31,457,000 |
| COLG | 1889 | 1980 | 1980 | 1980 | 50 |
| COTT | 3.1 | 3.02 | 3 | 3 | 1,000 |
| CPAL | 7 | 7.89 | 7 | 7 | 1,000 |
| CPL | 287.14 | 295.5 | 284 | 293.33 | 14,000 |
| CPPL | 39.01 | 40 | 38.5 | 39.8 | 53,500 |
| CRTM | 20 | 20.5 | 19.73 | 19.99 | 21,000 |
| CSAP | 40.51 | 40.99 | 40.5 | 40.7 | 319,000 |
| CSIL | 6 | 6 | 5.75 | 6 | 1,000 |
| CSM | 2.25 | 2.34 | 2.1 | 2.19 | 174,500 |
| CSUML | 7.95 | 8.35 | 7.67 | 7.93 | 292,500 |
| CYAN | 58 | 58 | 57 | 57.5 | 28,500 |
| DAAG | 7.74 | 7.45 | 6.74 | 7.4 | 1,500 |
| DADX | 34 | 35.7 | 35.49 | 35.7 | 3,500 |
| DAWH | 58.87 | 60.14 | 58.7 | 58.88 | 735,500 |
| DBCI | 4.45 | 4.7 | 4.15 | 4.57 | 782,500 |
| DCH | 3.45 | 3.68 | 3.37 | 3.59 | 1,582,000 |
| DCL | 8.28 | 8.64 | 8.24 | 8.35 | 8,874,000 |
| DCM | 3.19 | 3 | 2.91 | 2.91 | 22,000 |
| DEL | 2.5 | 2.75 | 2.45 | 2.68 | 232,000 |
| DFML | 5.11 | 5.25 | 4.95 | 5.07 | 2,265,500 |
| DFSM | 3.95 | 4.1 | 3.8 | 3.89 | 746,500 |
| DGKC | 80.39 | 82.1 | 80.21 | 81.09 | 8,008,500 |
| DLL | 66.33 | 68 | 65.1 | 67 | 34,500 |
| DNCC | 5 | 6 | 5.25 | 5.71 | 109,000 |
| DOL | 6.04 | 6.52 | 5.99 | 6.27 | 2,393,000 |
| DSFL | 3.25 | 3.39 | 3.17 | 3.24 | 5,587,000 |
| DSIL | 6.28 | 6.47 | 5.65 | 5.74 | 2,432,000 |
| DSL | 5.1 | 5.4 | 5.02 | 5.27 | 292,500 |
| DSML | 8.75 | 9.5 | 9 | 9.18 | 11,500 |
| DWAE | 3.8 | 3.96 | 3.89 | 3.9 | 8,000 |
| DWSM | 5.35 | 5.47 | 5 | 5.06 | 155,000 |
| DWTM | 14 | 15 | 15 | 14 | 500 |
| DYNO | 41.94 | 42.9 | 41.3 | 42 | 20,000 |
| ECOP | 5.9 | 6.18 | 5.55 | 6.05 | 9,500 |
| EFLTFC3 | 99.0196 | 0 | 0 | 99.0196 | 0 |
| EFOODS | 152.01 | 153.6 | 150.7 | 151.15 | 1,495,500 |
| EFUG | 94 | 96 | 91.65 | 92.76 | 51,500 |
| EFUL | 84 | 84 | 81.6 | 82.33 | 16,000 |
| ELCM | 19.748 | 19.125 | 19.125 | 19.125 | 0 |
| ELSM | 61.75 | 61 | 61 | 61 | 1,000 |
| EMCO | 3.89 | 4.23 | 3.7 | 3.92 | 12,000 |
| ENGRO | 148.02 | 151.15 | 148.25 | 148.75 | 4,982,300 |
| ENGRO-CJUN | 149.54 | 0 | 0 | 150.22 | 0 |
| ENGROTFC | 101.0968 | 0 | 0 | 101.0968 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 13.75 | 14.14 | 13.75 | 13.81 | 2,295,000 |
| ESBL | 3.95 | 4.24 | 4 | 4.19 | 91,500 |
| EWLA | 6.25 | 6.99 | 5.25 | 6.99 | 11,500 |
| EXIDE | 442.83 | 448.95 | 442.5 | 442.5 | 5,800 |
| FABL | 11.29 | 11.54 | 11 | 11.21 | 1,633,500 |
| FANM | 4.31 | 4.7 | 4.66 | 4.7 | 9,000 |
| FASM | 107 | 109 | 106.25 | 108.86 | 11,000 |
| FATIMA | 24.03 | 25.23 | 24.01 | 24.7 | 5,817,500 |
| FCCL | 12.3 | 12.7 | 12.05 | 12.5 | 42,369,000 |
| FCCL-CJUN | 12.43 | 0 | 0 | 12.62 | 0 |
| FCSC | 4.69 | 4.8 | 4.6 | 4.63 | 40,500 |
| FDIBL | 2 | 2 | 1.92 | 1.99 | 53,000 |
| FECM | 3.5 | 3.6 | 3.4 | 3.51 | 8,000 |
| FECTC | 43.59 | 45.76 | 45 | 45.76 | 459,500 |
| FEM | 4.07 | 4.4 | 4 | 4.21 | 52,500 |
| FEROZ | 98 | 102.9 | 100 | 102.5 | 38,000 |
| FFBL | 41.05 | 42.8 | 40.99 | 42.18 | 7,148,500 |
| FFBL-CJUN | 41.47 | 0 | 0 | 42.6 | 0 |
| FFC | 116.22 | 117.65 | 115.95 | 117.29 | 2,625,900 |
| FFC-CJUN | 117.42 | 0 | 0 | 118.45 | 0 |
| FFLM | 3.3 | 3.3 | 3.3 | 3.3 | 2,500 |
| FHAM | 9.5 | 9.7 | 9.45 | 9.52 | 12,000 |
| FHBM | 10 | 9.96 | 9.9 | 9.95 | 3,500 |
| FIBLM | 1.35 | 1.65 | 1.4 | 1.5 | 213,000 |
| FLYNG | 4.41 | 4.65 | 4.32 | 4.48 | 2,720,000 |
| FNBM | 5.5 | 5.8 | 5.5 | 5.8 | 32,500 |
| FNEL | 2.88 | 3.05 | 2.88 | 3.05 | 68,500 |
| FPJM | 2.68 | 2.75 | 2.6 | 2.62 | 109,500 |
| FPRM | 13.5 | 14.49 | 14.25 | 14.37 | 1,000 |
| FRCL | 6.3 | 6.45 | 6.16 | 6.16 | 3,500 |
| FRSM | 26.5 | 27.79 | 26.99 | 27.15 | 154,500 |
| FTSM | 1.62 | 2.62 | 1.75 | 2.12 | 498,000 |
| FZTM | 278.9 | 292.84 | 265 | 281 | 9,000 |
| GADT | 130.96 | 132 | 130 | 131.45 | 25,500 |
| GAIL | 5 | 5.45 | 4.81 | 4.99 | 30,500 |
| GAMON | 5.5 | 5.5 | 4.5 | 4.64 | 156,500 |
| GASF | 8.35 | 8.47 | 8.32 | 8.37 | 132,500 |
| GATI | 185 | 180 | 180 | 180 | 500 |
| GATM | 23.28 | 23.5 | 23 | 23.39 | 36,000 |
| GFIL | 5 | 5.03 | 4.76 | 4.76 | 4,500 |
| GGL | 26.65 | 27.01 | 26.55 | 27 | 74,500 |
| GHGL | 66.9 | 68 | 67 | 68 | 3,000 |
| GHNI | 22.06 | 23.16 | 21.85 | 23.16 | 257,000 |
| GHNL | 8.33 | 8.85 | 8.4 | 8.5 | 362,500 |
| GLAT | 15 | 16 | 16 | 16 | 2,000 |
| GLAXO | 93.99 | 98.68 | 98.68 | 98.68 | 118,500 |
| GRAYS | 43.25 | 45 | 44.3 | 45 | 3,500 |
| GRYL | 4.99 | 4.1 | 3.99 | 3.99 | 2,500 |
| GSPM | 4.74 | 5.19 | 4.7 | 4.7 | 62,500 |
| GTYR | 40.05 | 42.05 | 40.5 | 42.05 | 433,500 |
| GUSM | 4.5 | 4.8 | 4.4 | 4.51 | 114,500 |
| GUTM | 10.9 | 11 | 11 | 11 | 2,000 |
| GVGL | 20.07 | 20.65 | 19.1 | 19.14 | 2,500 |
| GVGLR | 7.68 | 7.6 | 7.3 | 7.37 | 86,500 |
| GWLC | 11.31 | 11.4 | 11.05 | 11.35 | 9,000 |
| HABSM | 23.93 | 24 | 23.82 | 23.99 | 28,500 |
| HADC | 2.97 | 3 | 2.95 | 3 | 67,500 |
| HAEL | 5.01 | 6.01 | 6.01 | 5.01 | 500 |
| HAFT | 32.53 | 34.15 | 34.15 | 34.15 | 500 |
| HAL | 25.25 | 24.65 | 24.1 | 24.23 | 15,000 |
| HBL | 108.17 | 109.25 | 107.6 | 107.99 | 401,700 |
| HCAR | 39.65 | 41.63 | 39.55 | 40.75 | 710,500 |
| HICL | 12.51 | 12.65 | 12.49 | 12.6 | 11,000 |
| HINO | 124.19 | 130.39 | 130.39 | 130.39 | 28,500 |
| HINOON | 60.63 | 63.66 | 63.66 | 63.66 | 38,000 |
| HIRAT | 16.5 | 16.79 | 16.78 | 16.78 | 25,500 |
| HMB | 17.9 | 18.18 | 17.89 | 18.12 | 279,000 |
| HMIM | 2.65 | 3 | 2.99 | 3 | 10,000 |
| HSPI | 23.5 | 22.35 | 22.34 | 22.34 | 5,500 |
| HUBC | 64.09 | 64.84 | 63.74 | 64 | 1,885,000 |
| HUBC-CJUN | 64.75 | 0 | 0 | 64.63 | 0 |
| HUMNL | 38.8 | 39.9 | 38 | 38 | 66,500 |
| HUSI | 4.3 | 5 | 4.3 | 4.5 | 8,500 |
| HWQS | 20.2 | 19.337 | 19.337 | 19.337 | 0 |
| IBFL | 55.55 | 55 | 54.51 | 55 | 3,000 |
| IBLHL | 38.27 | 40.18 | 39 | 40.18 | 137,000 |
| ICCT | 3.48 | 3.75 | 3.06 | 3.5 | 202,000 |
| ICI | 171.79 | 173 | 170 | 170.66 | 63,600 |
| ICIBL | 1.99 | 2.05 | 1.85 | 1.89 | 735,000 |
| IDEN | 5.71 | 6.67 | 5.65 | 6.05 | 33,000 |
| IDYM | 567.49 | 594 | 539.12 | 555.54 | 3,500 |
| IFSL | 13 | 14 | 13.99 | 14 | 2,000 |
| IGIBL | 2.33 | 2.36 | 2.2 | 2.23 | 885,500 |
| IGIIL | 154.5 | 158.99 | 148 | 148.18 | 34,000 |
| ILTM | 696 | 699.9 | 661.5 | 699.45 | 500 |
| INDU | 347 | 349 | 339 | 339.5 | 5,600 |
| INIL | 39.97 | 40.25 | 39.7 | 40 | 57,000 |
| INKL | 7.39 | 8.39 | 8.3 | 8.39 | 22,500 |
| ISL | 16.05 | 16.3 | 15.57 | 16.05 | 716,500 |
| JDMT | 65 | 65.05 | 65 | 65.05 | 2,500 |
| JDWS | 103.64 | 107.5 | 105 | 106.99 | 3,400 |
| JLICL | 92 | 94 | 90.2 | 90.2 | 8,500 |
| JOPP | 11.14 | 11 | 10.96 | 11 | 2,000 |
| JPGL | 4.67 | 4.85 | 4.45 | 4.52 | 4,110,500 |
| JSBL | 5.1 | 5.2 | 4.98 | 5.01 | 1,623,500 |
| JSCL | 13.89 | 14.3 | 13.81 | 13.91 | 12,524,000 |
| JSGCL | 35 | 35.25 | 34.03 | 35.25 | 7,500 |
| JSGF | 12 | 12.49 | 12.15 | 12.46 | 357,000 |
| JSIL | 8.48 | 8.74 | 8.41 | 8.47 | 1,751,000 |
| JUBS | 5 | 5.2 | 5.2 | 5.2 | 1,500 |
| KAPCO | 64.48 | 65 | 63.8 | 63.88 | 124,500 |
| KAPCO-CJUN | 65.14 | 0 | 0 | 64.51 | 0 |
| KASBB | 2.44 | 2.6 | 2.36 | 2.53 | 3,024,000 |
| KASBSL | 6.93 | 7.07 | 6.61 | 6.63 | 218,000 |
| KCL | 16.25 | 17.23 | 16 | 16.75 | 27,000 |
| KESC | 7.44 | 7.64 | 7.25 | 7.31 | 9,013,500 |
| KML | 17.1 | 17.1 | 16.8 | 17.06 | 47,500 |
| KOHC | 84.84 | 88.69 | 85.65 | 87.86 | 819,500 |
| KOHE | 34 | 35.54 | 33.25 | 35.25 | 42,500 |
| KOHP | 5.85 | 5.75 | 5.51 | 5.67 | 145,000 |
| KOHTM | 11.65 | 12.65 | 11.8 | 12.65 | 26,500 |
| KOIL | 3.28 | 3.75 | 3.13 | 3.58 | 2,174,500 |
| KOSM | 6.01 | 6.5 | 6 | 6.3 | 17,000 |
| KSBP | 73.12 | 76.77 | 74 | 76.77 | 14,500 |
| KTML | 18.02 | 18.8 | 17.95 | 18.29 | 496,000 |
| LEUL | 4.91 | 5 | 4.62 | 5 | 1,500 |
| LIBM | 199.55 | 209.52 | 209.52 | 209.52 | 0 |
| LINDE | 170 | 169.99 | 169.99 | 169.99 | 500 |
| LOTCHEM | 8.34 | 8.44 | 8.16 | 8.19 | 2,385,000 |
| LPCL | 8.11 | 8.45 | 8.12 | 8.25 | 10,457,500 |
| LUCK | 182.85 | 186 | 182.51 | 185.55 | 3,339,800 |
| LUCK-CJUN | 184.73 | 0 | 0 | 187.38 | 0 |
| MACFL | 25.3 | 26.28 | 25.21 | 25.97 | 153,500 |
| MARI | 162.16 | 165.15 | 160.6 | 162.74 | 355,500 |
| MBF | 12.94 | 12.85 | 12.85 | 12.85 | 5,000 |
| MCB | 269.09 | 282.5 | 268.9 | 281.02 | 1,462,300 |
| MCB-CJUN | 271.86 | 0 | 0 | 283.8 | 0 |
| MDTL | 6.55 | 7.55 | 6.5 | 7.39 | 258,500 |
| MEBL | 30.7 | 30.99 | 30 | 30.26 | 68,000 |
| MEHT | 105.32 | 106 | 103 | 104 | 53,700 |
| MFFL | 470 | 491.19 | 470.5 | 479.98 | 2,800 |
| MFTM | 3.14 | 3.54 | 3.35 | 3.54 | 57,500 |
| MIRKS | 40 | 41 | 39.6 | 41 | 2,500 |
| MLCF | 22.07 | 23.17 | 21.95 | 22.95 | 33,487,500 |
| MODAM | 1.7 | 1.9 | 1.75 | 1.9 | 9,000 |
| MOON | 5.6 | 6.6 | 6.6 | 6.6 | 1,000 |
| MQTM | 22.3 | 23.1 | 22.5 | 22.99 | 47,000 |
| MRNS | 65.5 | 68.39 | 65.5 | 67.5 | 8,000 |
| MSOT | 25.35 | 25.7 | 25.06 | 25.7 | 20,500 |
| MTIL | 2.9 | 3.47 | 3 | 3.26 | 58,500 |
| MTL | 520.03 | 530 | 518.71 | 526.26 | 158,600 |
| MUCL | 53.5 | 52.5 | 51.6 | 52.06 | 3,000 |
| MUREB | 330.75 | 347.28 | 330 | 332.98 | 8,300 |
| MWMP | 4.37 | 4.3 | 4.11 | 4.15 | 40,500 |
| MZSM | 4.15 | 4.1 | 3.86 | 3.92 | 3,000 |
| NAGC | 63.8 | 63 | 63 | 63 | 3,500 |
| NATF | 376 | 388 | 377 | 385.86 | 20,800 |
| NBF | 6.25 | 5.9 | 5.71 | 5.8 | 26,500 |
| NBP | 43.26 | 43.88 | 43 | 43.16 | 6,539,000 |
| NCL | 57.25 | 58.35 | 56.7 | 57.15 | 3,826,500 |
| NCPL | 33.16 | 33.45 | 32.6 | 32.97 | 1,132,000 |
| NESTLE | 6600 | 6550 | 6450.01 | 6455 | 440 |
| NETSOL | 29.01 | 30.46 | 30.46 | 30.46 | 158,000 |
| NEXT | 5.14 | 5.93 | 5.25 | 5.71 | 78,000 |
| NIB | 2.82 | 2.87 | 2.69 | 2.74 | 9,459,500 |
| NICL | 4.58 | 5.34 | 4.59 | 5.18 | 12,982,000 |
| NML | 104.16 | 106.25 | 103.35 | 104.33 | 4,815,000 |
| NONS | 26.3 | 26.02 | 25.81 | 25.81 | 15,000 |
| NOPK | 42.99 | 45.13 | 45 | 45.13 | 1,000 |
| NOPKNV | 31.75 | 33.3 | 33.3 | 33.3 | 1,000 |
| NPL | 33.72 | 34.7 | 33.2 | 33.7 | 832,000 |
| NRL | 238.66 | 242 | 238 | 239.37 | 58,600 |
| OGDC | 251.13 | 256.9 | 250 | 253.96 | 1,462,700 |
| OLPL | 18.1 | 18.15 | 18 | 18 | 73,000 |
| OLSM | 4 | 4 | 3.9 | 3.99 | 5,500 |
| OTSU | 42.25 | 42.9 | 42.2 | 42.5 | 3,500 |
| PACE | 4.59 | 4.78 | 4.55 | 4.62 | 5,419,500 |
| PAEL | 18.28 | 18.3 | 17.45 | 17.56 | 1,753,500 |
| PAKMI | 1.8 | 1.79 | 1.55 | 1.55 | 2,500 |
| PAKRI | 24.67 | 24.9 | 24.11 | 24.45 | 385,000 |
| PAKT | 136.66 | 140 | 135.17 | 136.35 | 75,500 |
| PASL | 4.87 | 4.9 | 4.41 | 4.48 | 6,041,000 |
| PASM | 5.55 | 6.1 | 5.4 | 6.1 | 57,500 |
| PCAL | 56 | 56.01 | 56.01 | 56.01 | 500 |
| PEF | 12.25 | 12.35 | 12.15 | 12.21 | 87,000 |
| PGCL | 150.32 | 150 | 146 | 150 | 1,000 |
| PGF | 23.97 | 24.28 | 23.77 | 24.08 | 80,500 |
| PHDL | 30.6793 | 32.21 | 32.21 | 32.21 | 0 |
| PIAA | 9.13 | 10.13 | 9.15 | 10.13 | 15,534,000 |
| PICT | 201.67 | 202.5 | 198 | 200 | 2,100 |
| PIF | 11 | 11.2 | 10.91 | 11 | 202,500 |
| PINL | 8.04 | 8.39 | 7.9 | 7.91 | 23,500 |
| PIOC | 30.53 | 30.94 | 30 | 30.61 | 3,201,500 |
| PKGP | 25.92 | 26.35 | 25.81 | 26.01 | 1,440,000 |
| PKGS | 243 | 250 | 242 | 247.4 | 41,000 |
| PMI | 1.75 | 2.05 | 1.85 | 2.04 | 319,500 |
| PMRS | 59.8 | 56.81 | 56.81 | 56.81 | 500 |
| PMTFC6 | 99.9351 | 0 | 0 | 99.9351 | 0 |
| PNGRS | 3.06 | 3.15 | 2.9 | 3.15 | 9,000 |
| PNSC | 50.04 | 51 | 50 | 50.64 | 70,500 |
| POL | 521.52 | 528.49 | 518 | 524.65 | 891,900 |
| POML | 66.75 | 63.55 | 63.5 | 63.5 | 3,000 |
| POWER | 8.93 | 9.1 | 8.8 | 8.87 | 48,500 |
| PPL | 223 | 224.99 | 222 | 223.31 | 3,541,000 |
| PRL | 89.55 | 91 | 89 | 89.33 | 76,000 |
| PRWM | 32.93 | 32.6 | 32.5 | 32.55 | 1,500 |
| PSEL | 368.6 | 380 | 380 | 380 | 100 |
| PSMC | 156.87 | 158 | 156 | 156.34 | 95,000 |
| PSO | 298.32 | 304.7 | 299 | 301.81 | 4,356,400 |
| PSYL | 18.95 | 18.48 | 18 | 18.48 | 1,000 |
| PTC | 22.3 | 22.81 | 22 | 22.63 | 16,180,500 |
| QUET | 44.5 | 45.95 | 45.95 | 45.95 | 500 |
| QUICE | 9.61 | 10.2 | 9.53 | 9.84 | 3,663,000 |
| RAVT | 2.97 | 3.39 | 2.81 | 3.14 | 286,500 |
| REDCO | 4.1 | 4.4 | 3.7 | 4.08 | 31,000 |
| REST | 28.81 | 30.25 | 27.41 | 27.41 | 2,000 |
| REWM | 29.3 | 30.76 | 30 | 30 | 5,500 |
| RICL | 7.6 | 7.64 | 7.35 | 7.64 | 1,000 |
| RUBY | 3.75 | 4.1 | 4.1 | 4.1 | 2,000 |
| SAIF | 25.41 | 26.5 | 25.25 | 26.04 | 239,500 |
| SAPL | 426.99 | 439.99 | 439.99 | 439.99 | 100 |
| SAPT | 285 | 285 | 285 | 285 | 100 |
| SASML | 19.7 | 20.7 | 20.7 | 20.7 | 1,000 |
| SAZEW | 20.5 | 20.7 | 20.3 | 20.56 | 11,500 |
| SBL | 3.32 | 3.45 | 2.95 | 3.15 | 1,743,000 |
| SCBPL | 16.87 | 17.17 | 16.55 | 16.94 | 87,500 |
| SCL | 190 | 189 | 189 | 190 | 100 |
| SCLL | 5.75 | 5.97 | 5.7 | 5.75 | 105,000 |
| SCM | 14.44 | 14 | 14 | 14 | 2,000 |
| SEARL | 79.3 | 82.5 | 79.25 | 81.9 | 128,000 |
| SEL | 33.1 | 33.9 | 31.5 | 33 | 19,500 |
| SEPCO | 4.7 | 4.87 | 4.46 | 4.53 | 2,713,500 |
| SEPL | 64.5 | 64.75 | 64 | 64.5 | 6,000 |
| SFL | 173.73 | 172 | 170.99 | 170.99 | 2,200 |
| SGML | 24.57 | 24.94 | 24 | 24.4 | 53,500 |
| SGPL | 3.97 | 3.9 | 3.55 | 3.9 | 1,500 |
| SHCI | 4.1 | 4.5 | 4 | 4.1 | 22,000 |
| SHEL | 159.46 | 160.99 | 159 | 159.63 | 223,300 |
| SHEZ | 719.67 | 715 | 686 | 700 | 1,400 |
| SHJS | 78.75 | 81 | 81 | 81 | 500 |
| SHNI | 8.58 | 8.99 | 8.6 | 8.6 | 2,500 |
| SHSML | 19.25 | 19.32 | 18.75 | 19.06 | 6,000 |
| SIEM | 668.1 | 673.99 | 655.5 | 672.83 | 2,350 |
| SILK | 2.39 | 2.42 | 2.34 | 2.35 | 2,576,500 |
| SING | 17.96 | 18.96 | 18.49 | 18.96 | 65,500 |
| SITC | 203 | 211 | 202 | 209.45 | 76,700 |
| SKFL | 14.09 | 15.09 | 14 | 15.09 | 197,000 |
| SKRS | 3.73 | 3.52 | 3.4 | 3.49 | 19,500 |
| SLCL | 3.49 | 3.59 | 3.49 | 3.54 | 2,000 |
| SLYT | 28.62 | 29 | 28.6 | 28.71 | 21,000 |
| SMBL | 3.06 | 3.14 | 2.87 | 2.92 | 1,620,500 |
| SMCPL | 8.61 | 8.98 | 8.5 | 8.9 | 11,000 |
| SMTM | 8.02 | 8.5 | 8 | 8.08 | 120,000 |
| SNAI | 51.71 | 51.2 | 50 | 50.5 | 5,000 |
| SNBL | 8.28 | 8.4 | 8.15 | 8.25 | 827,000 |
| SNGP | 21.51 | 21.68 | 20.96 | 21.25 | 4,076,500 |
| SPL | 13.89 | 14.74 | 13.9 | 14.28 | 1,991,000 |
| SPLC | 2.68 | 2.99 | 2.69 | 2.89 | 269,000 |
| SPLCTFC3 | 50 | 0 | 0 | 50 | 0 |
| SRVI | 243.98 | 242.9 | 239.25 | 240 | 1,700 |
| SSGC | 20.64 | 21.17 | 20.41 | 21.05 | 2,216,000 |
| SSML | 9.18 | 9.47 | 9.01 | 9.37 | 69,500 |
| STJT | 37.82 | 38.98 | 38 | 38.33 | 2,000 |
| STML | 54 | 53 | 53 | 53 | 1,000 |
| STPL | 8.65 | 8.68 | 8.2 | 8.4 | 10,500 |
| SURC | 87.8 | 91.3 | 87.5 | 91.1 | 3,500 |
| SUTM | 181 | 190.05 | 171.95 | 190.05 | 3,500 |
| SZTM | 25.5 | 26 | 26 | 26 | 1,000 |
| TATM | 33.25 | 34.91 | 32 | 34.1 | 133,500 |
| TCLTC | 34.5 | 36.19 | 34.06 | 34.97 | 5,000 |
| TDIL | 9.45 | 9.6 | 9 | 9.22 | 11,500 |
| TELE | 6.16 | 6.49 | 6 | 6.23 | 12,500,000 |
| TGL | 25.11 | 26.36 | 24.5 | 24.7 | 903,000 |
| THALL | 132.13 | 138.73 | 132.5 | 138.65 | 68,000 |
| THCCL | 26.04 | 24.74 | 24.74 | 24.74 | 1,000 |
| TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
| TPL | 8 | 8.14 | 7.8 | 8.03 | 39,000 |
| TREET | 58.38 | 59.5 | 57.76 | 58.41 | 197,500 |
| TREI | 2.54 | 2.6 | 2.43 | 2.46 | 207,000 |
| TRG | 11.59 | 11.96 | 11.3 | 11.4 | 13,820,000 |
| TRIBL | 2.43 | 2.45 | 2.4 | 2.4 | 21,500 |
| TRIPF | 201.5 | 211.57 | 202 | 211.57 | 56,300 |
| TRPOL | 2.08 | 2.5 | 2 | 2.35 | 288,000 |
| TRSM | 3.2 | 2.67 | 2.56 | 2.66 | 5,000 |
| TSMF | 3.26 | 3.4 | 3.4 | 3.4 | 1,000 |
| TSPL | 3.83 | 3.85 | 3.56 | 3.65 | 270,500 |
| UBDL | 27.01 | 28.35 | 28.35 | 28.35 | 500 |
| UBL | 105.71 | 107 | 105.8 | 106.99 | 1,768,000 |
| UBLTFC4 | 101.675 | 0 | 0 | 101.675 | 0 |
| UCAPM | 1.8 | 1.98 | 1.71 | 1.85 | 102,000 |
| UDPL | 15.66 | 15.75 | 15.4 | 15.75 | 7,500 |
| ULEVER | 15000 | 15000.1 | 15000 | 15000 | 6,600 |
| UNIC | 9.1 | 9.25 | 9.25 | 9.25 | 500 |
| UVIC | 4 | 4.2 | 3.9 | 4.18 | 14,000 |
| WAHN | 59.5 | 60 | 58.5 | 60 | 10,000 |
| WTCL | 4.66 | 4.79 | 4.55 | 4.58 | 1,308,500 |
| WTL | 3.44 | 3.58 | 3.4 | 3.43 | 6,349,500 |
| WYETH | 1561.35 | 1639.41 | 1620 | 1638.17 | 4,350 |
| YOUW | 4 | 4.7 | 4.11 | 4.36 | 106,000 |
| ZAHT | 14 | 14.4 | 14 | 14.4 | 1,500 |
| ZTL | 5.4 | 6 | 5.8 | 6 | 9,500 |
| Total Turnover | 544,150,140 |
KSE EOD Daily Share Price Data - 04/06/2013
No comments:
Post a Comment