| For: June 05, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 110 | 104.5 | 104.5 | 104.5 | 1,000 |
| AATM | 3 | 3 | 3 | 3 | 1,000 |
| ABL | 68.96 | 72.35 | 67.55 | 70.12 | 1,527,000 |
| ABOT | 295.63 | 305 | 295 | 300 | 232,200 |
| ACPL | 134.13 | 135.8 | 131 | 131.94 | 92,500 |
| ADAMS | 43.5 | 45.66 | 41.51 | 41.6 | 6,000 |
| ADMM | 38.6 | 39 | 38.6 | 39 | 2,000 |
| ADOS | 62.82 | 65.96 | 62.25 | 64.65 | 180,500 |
| AGIC | 23.57 | 23.48 | 22.61 | 22.94 | 10,500 |
| AGL | 12 | 12.45 | 11.85 | 11.85 | 40,000 |
| AGTL | 210 | 210 | 208.25 | 208.88 | 400 |
| AHCL | 25.56 | 25.8 | 24.75 | 25.41 | 3,456,500 |
| AHCL-CJUN | 25.81 | 0 | 0 | 25.65 | 0 |
| AHI | 19.01 | 19.35 | 18.72 | 19.06 | 18,500 |
| AHL | 40.52 | 40.8 | 39.21 | 39.82 | 87,500 |
| AHTM | 18.01 | 18 | 18 | 18 | 500 |
| AICL | 87.46 | 88 | 85.25 | 85.8 | 900,000 |
| AICL-CJUN | 88.32 | 0 | 0 | 86.61 | 0 |
| AKBL | 15.87 | 16.2 | 15.85 | 16.1 | 1,832,000 |
| AKBL-CJUN | 16.03 | 0 | 0 | 16.25 | 0 |
| AKDCL | 52 | 53.6846 | 53.6846 | 53.6846 | 0 |
| AKZO | 68.57 | 68.66 | 67.76 | 67.88 | 74,700 |
| ALICO | 30.3 | 31.81 | 30.5 | 31.81 | 1,500 |
| ALNRS | 50 | 49.5 | 49 | 49 | 50,500 |
| AMBL | 9.97 | 10.75 | 10.5 | 10.5 | 11,000 |
| AMTEX | 3.34 | 3.49 | 3.25 | 3.28 | 2,385,000 |
| ANL | 7.71 | 8.09 | 7.61 | 7.72 | 7,308,500 |
| ANSM | 7 | 6.55 | 6.55 | 6.55 | 500 |
| APL | 519.8 | 531.5 | 520 | 526.28 | 224,800 |
| ASL | 10.24 | 10.12 | 9.6 | 9.6 | 113,000 |
| ASLPS | 9.1 | 9.1 | 8.3 | 8.3 | 9,500 |
| ASTM | 8.6 | 9.6 | 9.3 | 9.6 | 6,000 |
| ATBA | 338 | 337.01 | 337 | 337 | 700 |
| ATIL | 48.51 | 50 | 48.1 | 48.1 | 18,500 |
| ATLH | 281.15 | 285 | 278.15 | 278.37 | 11,200 |
| ATRL | 197.03 | 198 | 195 | 195.22 | 315,600 |
| ATRL-CJUN | 198.98 | 0 | 0 | 197.06 | 0 |
| BAFL | 17.53 | 17.78 | 17.25 | 17.43 | 4,459,500 |
| BAFL-CJUN | 17.7 | 0 | 0 | 17.59 | 0 |
| BAFLTFC5 | 99.03 | 101.8 | 101.8 | 101.8 | 8,000 |
| BAHL | 29.75 | 30.55 | 29.75 | 30.08 | 2,669,500 |
| BAHL-CJUN | 30.04 | 0 | 0 | 30.36 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 15.9 | 15.5 | 15.5 | 15.5 | 500 |
| BATA | 1816.5 | 1800 | 1800 | 1800 | 100 |
| BCML | 58.5 | 60 | 59.12 | 59.12 | 6,000 |
| BERG | 27.45 | 27.7 | 26.15 | 26.59 | 139,500 |
| BGL | 6.45 | 6.5 | 6.25 | 6.42 | 12,500 |
| BIFO | 103 | 100 | 98 | 98 | 3,000 |
| BILF | 5.5 | 5.7 | 5.31 | 5.69 | 6,500 |
| BIPL | 7.41 | 7.6 | 6.99 | 7.02 | 22,653,500 |
| BNWM | 85.84 | 87.6 | 81.55 | 87.01 | 8,000 |
| BOK | 7.55 | 7.65 | 7.5 | 7.5 | 54,500 |
| BOP | 14.88 | 15.88 | 15.4 | 15.87 | 34,057,500 |
| BOPR | 5.04 | 5.9 | 5.3 | 5.73 | 97,803,000 |
| BPL | 39.45 | 39.8 | 38.7 | 38.7 | 5,500 |
| BROT | 4.3 | 4.25 | 4.1 | 4.18 | 11,500 |
| BRR | 3.5 | 3.7 | 3.56 | 3.57 | 25,500 |
| BUXL | 14.25 | 13.75 | 13.3 | 13.57 | 3,500 |
| BWCL | 62.93 | 66 | 65.99 | 66 | 1,500 |
| BYCO | 12.02 | 12.9 | 12.1 | 12.77 | 20,835,000 |
| CEPB | 27.74 | 27.51 | 26.75 | 26.98 | 49,000 |
| CFL | 28.35 | 28.6 | 27.71 | 27.71 | 2,000 |
| CHAS | 10 | 9.8 | 9.65 | 9.75 | 2,500 |
| CHBL | 4.17 | 4.99 | 4.4 | 4.6 | 2,180,000 |
| CHCC | 62.14 | 62.94 | 61 | 61.11 | 374,000 |
| CJPL | 2.44 | 2.43 | 2.2 | 2.21 | 22,500 |
| CLCPS | 2.56 | 3.21 | 2.7 | 2.94 | 10,398,500 |
| CML | 5.7 | 5.97 | 5.46 | 5.57 | 7,714,000 |
| COLG | 1980 | 1965 | 1881 | 1881.03 | 200 |
| COTT | 3 | 3.26 | 3.2 | 3.21 | 66,000 |
| CPAL | 7 | 7.45 | 6.92 | 7.11 | 2,000 |
| CPL | 293.33 | 304 | 294 | 298.96 | 23,500 |
| CPMFI | 8.5 | 8.6 | 8.6 | 8.6 | 3,000,000 |
| CPPL | 39.8 | 40 | 39 | 39.06 | 67,000 |
| CRTM | 19.99 | 19 | 18.99 | 19 | 4,000 |
| CSAP | 40.7 | 40.85 | 40.02 | 40.42 | 170,000 |
| CSIL | 6 | 6.5 | 5.5 | 5.5 | 11,500 |
| CSM | 2.19 | 2.37 | 2 | 2.1 | 75,000 |
| CSUML | 7.93 | 8.15 | 7.65 | 7.67 | 97,500 |
| CWSM | 7 | 6.8 | 6.8 | 6.8 | 3,500 |
| CYAN | 57.5 | 57.52 | 57 | 57.01 | 11,000 |
| DAAG | 7.4 | 6.99 | 6.51 | 6.99 | 2,000 |
| DADX | 35.7 | 37.47 | 37.47 | 37.47 | 1,000 |
| DAWH | 58.88 | 59.35 | 57.68 | 58.27 | 385,500 |
| DBCI | 4.57 | 4.8 | 4.2 | 4.34 | 380,000 |
| DCH | 3.59 | 3.71 | 3.47 | 3.53 | 1,574,500 |
| DCL | 8.35 | 8.71 | 8.3 | 8.35 | 9,336,500 |
| DEL | 2.68 | 2.7 | 2.31 | 2.68 | 32,000 |
| DFML | 5.07 | 5.53 | 5.13 | 5.27 | 4,079,500 |
| DFSM | 3.89 | 3.99 | 3.75 | 3.83 | 803,500 |
| DGKC | 81.09 | 82.55 | 79.75 | 80.04 | 8,705,000 |
| DINT | 60.23 | 61 | 58 | 61 | 13,500 |
| DLL | 67 | 67.8 | 64 | 64.9 | 9,500 |
| DMTX | 10.3 | 11 | 10.99 | 11 | 1,500 |
| DNCC | 5.71 | 5.6 | 5.3 | 5.3 | 20,500 |
| DOL | 6.27 | 6.92 | 6.37 | 6.55 | 4,706,500 |
| DSFL | 3.24 | 3.4 | 3.23 | 3.28 | 4,269,000 |
| DSIL | 5.74 | 6.08 | 5.5 | 5.7 | 1,556,500 |
| DSL | 5.27 | 5.65 | 5.15 | 5.33 | 336,500 |
| DSML | 9.18 | 8.55 | 8.55 | 8.55 | 500 |
| DWAE | 3.9 | 4 | 3.8 | 3.8 | 11,000 |
| DWSM | 5.06 | 5.18 | 4.86 | 5.01 | 90,000 |
| DYNO | 42 | 42.5 | 41.2 | 41.2 | 15,500 |
| ECOP | 6.05 | 6.1 | 5.6 | 5.64 | 7,000 |
| EFLTFC3 | 99.0196 | 0 | 0 | 99.0196 | 0 |
| EFOODS | 151.15 | 152.5 | 148.5 | 149 | 1,570,000 |
| EFUG | 92.76 | 92.85 | 92.85 | 92.76 | 1,000 |
| EFUL | 82.33 | 81.9 | 80 | 80.49 | 7,500 |
| ELCM | 19.125 | 18.15 | 18.15 | 18.15 | 0 |
| ELSM | 61 | 61 | 61 | 61 | 5,000 |
| EMCO | 3.92 | 4 | 3.75 | 3.8 | 5,000 |
| ENGRO | 148.75 | 150.2 | 142.35 | 144.14 | 3,728,000 |
| ENGRO-CJUN | 150.22 | 0 | 0 | 145.5 | 0 |
| ENGROTFC | 101.0968 | 0 | 0 | 101.0968 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 13.81 | 14 | 13.5 | 13.59 | 3,619,500 |
| ESBL | 4.19 | 4.24 | 4.22 | 4.24 | 10,500 |
| EWLA | 6.99 | 6.95 | 6.25 | 6.6 | 31,000 |
| EXIDE | 442.5 | 450 | 445.07 | 447 | 1,300 |
| FABL | 11.21 | 11.65 | 11.05 | 11.34 | 2,129,000 |
| FANM | 4.7 | 4.7 | 4.65 | 4.7 | 15,000 |
| FASM | 108.86 | 108.05 | 107 | 107.7 | 5,000 |
| FATIMA | 24.7 | 25.05 | 24.6 | 24.71 | 5,278,500 |
| FCCL | 12.5 | 12.67 | 12.16 | 12.2 | 17,717,000 |
| FCCL-CJUN | 12.62 | 0 | 0 | 12.32 | 0 |
| FCSC | 4.63 | 5.2 | 4.7 | 4.92 | 2,066,000 |
| FDIBL | 1.99 | 2.1 | 1.92 | 2.06 | 171,500 |
| FECM | 3.51 | 3.7 | 3.65 | 3.65 | 8,000 |
| FECTC | 45.76 | 47.8 | 45.01 | 45.92 | 636,000 |
| FEM | 4.21 | 4.48 | 4.3 | 4.48 | 1,000 |
| FEROZ | 102.5 | 102.5 | 100 | 100 | 7,000 |
| FFBL | 42.18 | 42.5 | 41.2 | 41.43 | 1,745,500 |
| FFBL-CJUN | 42.6 | 0 | 0 | 41.82 | 0 |
| FFC | 117.29 | 117.8 | 115.99 | 116.28 | 2,927,600 |
| FFC-CJUN | 118.45 | 0 | 0 | 117.38 | 0 |
| FFLM | 3.3 | 3.79 | 3.3 | 3.3 | 10,500 |
| FHAM | 9.52 | 9.68 | 9.5 | 9.67 | 49,500 |
| FHBM | 9.95 | 10.1 | 9.93 | 10.1 | 7,000 |
| FIBLM | 1.5 | 1.88 | 1.59 | 1.88 | 26,000 |
| FLYNG | 4.48 | 4.64 | 4.3 | 4.42 | 1,542,000 |
| FNBM | 5.8 | 5.55 | 5.55 | 5.55 | 25,000 |
| FNEL | 3.05 | 3 | 2.9 | 2.92 | 88,000 |
| FPJM | 2.62 | 2.7 | 2.61 | 2.7 | 35,500 |
| FRCL | 6.16 | 6.1 | 6.1 | 6.1 | 1,000 |
| FRSM | 27.15 | 28.25 | 27.5 | 28.19 | 71,000 |
| FTSM | 2.12 | 2.2 | 1.86 | 1.91 | 40,500 |
| FUDLM | 9.1 | 10 | 9.25 | 9.6 | 16,500 |
| FZTM | 281 | 295.05 | 295.05 | 295.05 | 1,300 |
| GADT | 131.45 | 132.75 | 128.2 | 129.41 | 43,500 |
| GAIL | 4.99 | 5.1 | 4.9 | 4.95 | 39,500 |
| GAMON | 4.64 | 5.1 | 4.75 | 4.75 | 76,000 |
| GASF | 8.37 | 8.55 | 8.35 | 8.5 | 313,000 |
| GATI | 180 | 180 | 180 | 180 | 500 |
| GATM | 23.39 | 23 | 22.95 | 23 | 3,000 |
| GFIL | 4.76 | 5.25 | 5.25 | 5.25 | 1,000 |
| GGL | 27 | 27.25 | 26.05 | 26.18 | 87,500 |
| GHGL | 68 | 68.46 | 67.25 | 68.45 | 2,000 |
| GHNI | 23.16 | 24.31 | 23.31 | 23.43 | 151,000 |
| GHNL | 8.5 | 8.7 | 8.27 | 8.31 | 110,000 |
| GLAT | 16 | 17 | 16.5 | 17 | 8,000 |
| GLAXO | 98.68 | 103.61 | 99.5 | 103.06 | 1,156,000 |
| GRAYS | 45 | 44.1 | 44 | 44.1 | 5,500 |
| GTYR | 42.05 | 43 | 40.3 | 40.48 | 272,500 |
| GVGL | 19.14 | 20.14 | 19.59 | 19.88 | 15,000 |
| GVGLR | 7.37 | 7.7 | 7.4 | 7.47 | 140,000 |
| GWLC | 11.35 | 11.35 | 11.02 | 11.35 | 9,500 |
| HABSM | 23.99 | 24.65 | 23.99 | 24.01 | 223,000 |
| HADC | 3 | 2.97 | 2.9 | 2.9 | 31,500 |
| HAFT | 34.15 | 35.85 | 35.85 | 35.85 | 500 |
| HAL | 24.23 | 24.5 | 24.11 | 24.5 | 1,000 |
| HBL | 107.99 | 108.25 | 106.95 | 107.51 | 341,500 |
| HCAR | 40.75 | 41.39 | 39.5 | 39.9 | 200,500 |
| HICL | 12.6 | 12.7 | 12.5 | 12.6 | 13,000 |
| HINO | 130.39 | 136.9 | 130.1 | 130.12 | 33,500 |
| HINOON | 63.66 | 65.8 | 61.01 | 62.59 | 53,500 |
| HIRAT | 16.78 | 16.6012 | 16.6012 | 16.6012 | 0 |
| HMB | 18.12 | 18.84 | 18.1 | 18.83 | 297,500 |
| HSPI | 22.34 | 21.9 | 21.81 | 21.9 | 1,000 |
| HUBC | 64 | 64.1 | 62.5 | 62.97 | 4,739,000 |
| HUBC-CJUN | 64.63 | 0 | 0 | 63.56 | 0 |
| HUMNL | 38 | 37.99 | 36.1 | 37.62 | 64,000 |
| HWQS | 19.337 | 18.35 | 18.34 | 18.34 | 22,000 |
| IBFL | 55 | 56.34 | 56 | 56 | 1,000 |
| IBLHL | 40.18 | 42.18 | 39.5 | 40.43 | 153,000 |
| ICCT | 3.5 | 3.73 | 3.25 | 3.25 | 7,000 |
| ICI | 170.66 | 172 | 168.5 | 169.33 | 55,300 |
| ICIBL | 1.89 | 1.9 | 1.75 | 1.8 | 256,000 |
| IDEN | 6.05 | 6.5 | 6 | 6 | 16,500 |
| IDRT | 10.55 | 10.3 | 10.3 | 10.3 | 2,500 |
| IDYM | 555.54 | 560 | 532 | 546.75 | 400 |
| IFSL | 14 | 14.5 | 14 | 14.5 | 3,000 |
| IGIBL | 2.23 | 2.45 | 2.26 | 2.3 | 2,714,000 |
| IGIIL | 148.18 | 150 | 149 | 149 | 281,000 |
| ILTM | 699.45 | 714.99 | 664.48 | 697.82 | 4,700 |
| INDU | 339.5 | 338 | 335 | 335.5 | 1,000 |
| INIL | 40 | 40 | 39.5 | 39.56 | 47,500 |
| INKL | 8.39 | 9.39 | 8.9 | 9.39 | 27,000 |
| ISIL | 154 | 159 | 159 | 159 | 1,000 |
| ISL | 16.05 | 16.65 | 16.12 | 16.26 | 887,000 |
| ISTM | 15.85 | 16.49 | 15.85 | 16.2 | 28,500 |
| JDWS | 106.99 | 108.95 | 108 | 108.95 | 6,000 |
| JGICL | 58.1 | 59.9 | 59.9 | 59.9 | 1,000 |
| JOPP | 11 | 11.23 | 10.8 | 11.04 | 24,500 |
| JPGL | 4.52 | 4.9 | 4.44 | 4.56 | 7,005,000 |
| JSBL | 5.01 | 5.2 | 4.95 | 4.98 | 1,484,000 |
| JSCL | 13.91 | 14.91 | 13.8 | 14.61 | 40,454,000 |
| JSGCL | 35.25 | 36.5 | 34 | 35.09 | 40,000 |
| JSGF | 12.46 | 12.5 | 12.26 | 12.3 | 236,500 |
| JSIL | 8.47 | 9.2 | 8.31 | 8.71 | 5,219,000 |
| JUBS | 5.2 | 5.45 | 5.45 | 5.45 | 500 |
| KAPCO | 63.88 | 64.8 | 63 | 64 | 221,000 |
| KAPCO-CJUN | 64.51 | 0 | 0 | 64.6 | 0 |
| KASBB | 2.53 | 2.62 | 2.4 | 2.5 | 1,466,000 |
| KASBSL | 6.63 | 7.15 | 6.6 | 6.89 | 694,000 |
| KCL | 16.75 | 16.5 | 16.25 | 16.45 | 10,000 |
| KESC | 7.31 | 7.55 | 7.1 | 7.13 | 6,975,000 |
| KHYT | 20 | 21 | 21 | 21 | 0 |
| KML | 17.06 | 17.1 | 16.65 | 16.83 | 18,500 |
| KOHC | 87.86 | 88.84 | 85.35 | 85.85 | 557,000 |
| KOHE | 35.25 | 36.5 | 35 | 36.5 | 26,000 |
| KOHP | 5.67 | 5.88 | 5.7 | 5.7 | 93,500 |
| KOHTM | 12.65 | 13.1 | 12.3 | 12.65 | 37,500 |
| KOIL | 3.58 | 3.65 | 3.36 | 3.4 | 389,000 |
| KOSM | 6.3 | 6.99 | 6.15 | 6.19 | 21,000 |
| KSBP | 76.77 | 76.8 | 76.8 | 76.8 | 1,000 |
| KSTM | 3.5 | 3.6 | 3.6 | 3.6 | 0 |
| KTML | 18.29 | 18.5 | 18.03 | 18.24 | 163,000 |
| LIBM | 209.52 | 219.99 | 219.99 | 219.99 | 0 |
| LINDE | 169.99 | 172.89 | 170 | 171.45 | 200 |
| LOTCHEM | 8.19 | 8.58 | 8.1 | 8.32 | 18,984,000 |
| LPCL | 8.25 | 8.44 | 8.01 | 8.06 | 5,932,500 |
| LPGL | 15.7 | 16.7 | 16.7 | 16.7 | 500 |
| LUCK | 185.55 | 193.9 | 186 | 189.81 | 3,146,500 |
| LUCK-CJUN | 187.38 | 0 | 0 | 191.6 | 0 |
| MACFL | 25.97 | 26 | 25.51 | 25.59 | 51,500 |
| MARI | 162.74 | 164.5 | 154.61 | 154.61 | 564,500 |
| MBF | 12.85 | 12.9 | 12.61 | 12.61 | 18,500 |
| MCB | 277.52 | 290.99 | 277.01 | 287.44 | 2,583,600 |
| MCB-CJUN | 283.8 | 0 | 0 | 290.15 | 0 |
| MDTL | 7.39 | 7.99 | 7.44 | 7.95 | 78,000 |
| MEBL | 30.26 | 31.7 | 29.5 | 30.51 | 360,000 |
| MEHT | 104 | 106 | 101 | 101.71 | 13,700 |
| MERIT | 22 | 22.72 | 20.91 | 22.72 | 1,000 |
| MFFL | 479.98 | 490 | 476 | 490 | 2,800 |
| MFTM | 3.54 | 3.45 | 3.23 | 3.45 | 3,500 |
| MLCF | 22.95 | 23.55 | 22.6 | 22.83 | 18,699,500 |
| MODAM | 1.9 | 1.82 | 1.7 | 1.82 | 14,500 |
| MQTM | 22.99 | 23.1 | 22.5 | 22.5 | 2,000 |
| MRNS | 67.5 | 69.99 | 67.25 | 69.66 | 16,500 |
| MSOT | 25.7 | 26.5 | 25.8 | 25.8 | 1,500 |
| MTIL | 3.26 | 3.45 | 3.05 | 3.05 | 33,000 |
| MTL | 526.26 | 527 | 523 | 525.14 | 22,900 |
| MUBT | 4 | 4.34 | 3.88 | 3.88 | 3,500 |
| MUCL | 52.06 | 50.5 | 49.5 | 49.5 | 3,000 |
| MUREB | 332.98 | 321 | 316.35 | 316.44 | 7,400 |
| MWMP | 4.15 | 4.14 | 4.01 | 4.02 | 10,000 |
| MZSM | 3.92 | 4.19 | 3.81 | 4 | 26,000 |
| NATF | 385.86 | 398 | 366.57 | 373.9 | 35,800 |
| NBF | 5.8 | 6 | 6 | 6 | 17,500 |
| NBP | 43.16 | 43.8 | 43 | 43.31 | 6,343,000 |
| NCL | 57.15 | 57.45 | 55.5 | 55.8 | 2,201,500 |
| NCPL | 32.97 | 33.55 | 32.3 | 32.48 | 768,500 |
| NESTLE | 6455 | 6414 | 6414 | 6414 | 20 |
| NETSOL | 30.46 | 31.98 | 31.98 | 31.98 | 97,000 |
| NEXT | 5.71 | 5.6 | 5.3 | 5.37 | 48,000 |
| NIB | 2.74 | 2.84 | 2.6 | 2.64 | 10,883,000 |
| NICL | 5.18 | 5.32 | 4.9 | 4.98 | 2,324,500 |
| NML | 104.33 | 105.19 | 101.82 | 102.14 | 3,854,500 |
| NONS | 25.81 | 26.99 | 25.53 | 25.53 | 2,000 |
| NOPK | 45.13 | 47.38 | 47.38 | 47.38 | 11,500 |
| NOPKNV | 33.3 | 34.96 | 32 | 34.96 | 10,000 |
| NPL | 33.7 | 34.35 | 32.1 | 32.5 | 765,500 |
| NRL | 239.37 | 240.75 | 234 | 235.25 | 95,400 |
| OGDC | 253.96 | 254.84 | 243.11 | 245.44 | 2,876,500 |
| OLPL | 18 | 18.04 | 17.63 | 18.04 | 2,500 |
| OTSU | 42.5 | 43 | 41.6 | 41.6 | 10,500 |
| PACE | 4.62 | 5.53 | 4.56 | 5.34 | 48,769,000 |
| PAEL | 17.56 | 18.3 | 17.36 | 17.53 | 1,376,000 |
| PAKD | 79.5 | 76.03 | 76.02 | 76.02 | 1,000 |
| PAKMI | 1.55 | 1.59 | 1.59 | 1.59 | 1,000 |
| PAKRI | 24.45 | 24.6 | 23.81 | 24 | 421,000 |
| PAKT | 136.35 | 138 | 136 | 136 | 37,000 |
| PASL | 4.48 | 5.1 | 4.3 | 4.81 | 8,268,500 |
| PCAL | 56.01 | 58.81 | 57 | 58 | 16,000 |
| PEF | 12.21 | 12.49 | 12 | 12.05 | 56,500 |
| PGF | 24.08 | 24.2 | 23.5 | 23.78 | 53,500 |
| PHDL | 32.21 | 33.82 | 33.82 | 33.82 | 0 |
| PIAA | 10.13 | 11.13 | 10.27 | 11.08 | 15,714,500 |
| PICT | 200 | 198.25 | 198.25 | 198.25 | 200 |
| PIF | 11 | 11.2 | 11 | 11.12 | 384,000 |
| PINL | 7.91 | 7.75 | 7.65 | 7.65 | 9,000 |
| PIOC | 30.61 | 31 | 30.13 | 30.41 | 1,174,000 |
| PKGI | 11.56 | 11.61 | 11.6 | 11.6 | 1,000 |
| PKGP | 26.01 | 26.24 | 25.1 | 25.24 | 1,845,500 |
| PKGS | 247.4 | 247.9 | 242 | 242.13 | 25,500 |
| PMI | 2.04 | 2.18 | 1.95 | 2 | 289,500 |
| PMPK | 226.97 | 227 | 221.6 | 224 | 20,600 |
| PMTFC6 | 99.9351 | 0 | 0 | 99.9351 | 0 |
| PNGRS | 3.15 | 3.02 | 3 | 3.01 | 4,500 |
| PNSC | 50.64 | 51.25 | 48.2 | 48.9 | 92,500 |
| POL | 524.65 | 530 | 510 | 518.79 | 1,719,400 |
| POWER | 8.87 | 9.49 | 8.9 | 9.35 | 3,483,000 |
| PPL | 223.31 | 225.4 | 218.6 | 219.4 | 3,966,600 |
| PPP | 42.5 | 42.79 | 42.25 | 42.25 | 5,000 |
| PPVC | 4.52 | 4.5 | 4.5 | 4.5 | 20,000 |
| PRL | 89.33 | 90.89 | 89.5 | 89.66 | 69,000 |
| PRWM | 32.55 | 32.75 | 32.5 | 32.5 | 2,500 |
| PSEL | 380 | 370 | 361.4 | 361.4 | 2,000 |
| PSMC | 156.34 | 157 | 154.6 | 155.9 | 42,000 |
| PSO | 301.81 | 304.75 | 293 | 295.09 | 5,238,600 |
| PSYL | 18.48 | 19.3 | 18 | 19.3 | 1,500 |
| PTC | 22.63 | 23.15 | 22.06 | 22.29 | 24,313,000 |
| QUET | 45.95 | 44.01 | 43.66 | 43.66 | 7,000 |
| QUICE | 9.84 | 10.18 | 9.75 | 9.81 | 2,682,500 |
| RAVT | 3.14 | 3.3 | 2.95 | 3.13 | 65,000 |
| REDCO | 4.08 | 4.5 | 4.12 | 4.12 | 14,000 |
| REST | 27.41 | 26.11 | 26.1 | 26.11 | 1,500 |
| REWM | 30 | 30.3 | 29.8 | 30.3 | 3,000 |
| RICL | 7.64 | 7.9 | 7.9 | 7.9 | 500 |
| RUBY | 4.1 | 4.2 | 4.2 | 4.2 | 2,000 |
| SAIF | 26.04 | 26.9 | 26 | 26.52 | 176,000 |
| SALT | 201 | 201.5 | 201.5 | 201.5 | 500 |
| SAPL | 439.99 | 454.99 | 454.99 | 454.99 | 100 |
| SARC | 5.65 | 6.07 | 6 | 6.07 | 2,000 |
| SASML | 20.7 | 21.7 | 21.7 | 21.7 | 500 |
| SAZEW | 20.56 | 21.58 | 20.84 | 21.58 | 100,000 |
| SBL | 3.15 | 3.25 | 3 | 3.02 | 765,000 |
| SCBPL | 16.94 | 16.98 | 16.34 | 16.67 | 17,500 |
| SCL | 190 | 190 | 190 | 190 | 100 |
| SCLL | 5.75 | 5.75 | 5.5 | 5.5 | 53,000 |
| SCM | 14 | 14 | 14 | 14 | 1,000 |
| SEARL | 81.9 | 82 | 80 | 80.13 | 70,500 |
| SEL | 33 | 32.5 | 32 | 32.01 | 11,000 |
| SEPCO | 4.53 | 4.95 | 4.5 | 4.63 | 5,518,500 |
| SEPL | 64.5 | 64.5 | 63.4 | 64.5 | 1,500 |
| SGML | 24.4 | 24.61 | 24 | 24.26 | 85,500 |
| SGMLPS | 9.21 | 9 | 9 | 9 | 0 |
| SGPL | 3.9 | 3.8 | 3.6 | 3.8 | 19,000 |
| SHCI | 4.1 | 4.3 | 4.1 | 4.1 | 5,500 |
| SHEL | 159.63 | 161.99 | 158.01 | 158.56 | 324,000 |
| SHEZ | 700 | 686 | 685 | 685 | 200 |
| SHFA | 45 | 44 | 44 | 44 | 2,500 |
| SHJS | 81 | 81.2 | 81.2 | 81.2 | 500 |
| SHNI | 8.6 | 8.71 | 8.71 | 8.71 | 500 |
| SHSML | 19.06 | 19 | 18.95 | 18.95 | 7,500 |
| SILK | 2.35 | 2.4 | 2.21 | 2.22 | 2,149,500 |
| SING | 18.96 | 19.96 | 19.8 | 19.96 | 77,500 |
| SITC | 209.45 | 214.9 | 206.15 | 208.05 | 28,400 |
| SKFL | 15.09 | 16.09 | 16.09 | 16.09 | 152,000 |
| SKRS | 3.49 | 3.8 | 3.34 | 3.8 | 4,000 |
| SLYT | 28.71 | 28.8 | 28.51 | 28.51 | 2,500 |
| SMBL | 2.92 | 2.98 | 2.72 | 2.78 | 1,340,500 |
| SMCPL | 8.9 | 8.8 | 8.3 | 8.8 | 51,500 |
| SMTM | 8.08 | 8.2 | 8 | 8 | 35,500 |
| SNAI | 50.5 | 50.25 | 50 | 50 | 10,000 |
| SNBL | 8.25 | 8.3 | 8 | 8.09 | 825,000 |
| SNGP | 21.25 | 21.54 | 21.14 | 21.45 | 4,198,500 |
| SPL | 14.28 | 14.6 | 14.24 | 14.27 | 592,000 |
| SPLC | 2.89 | 2.97 | 2.71 | 2.88 | 29,500 |
| SPLCTFC3 | 50 | 0 | 0 | 50 | 0 |
| SRSM | 8.25 | 7.26 | 7.26 | 7.26 | 500 |
| SRVI | 240 | 243 | 234.01 | 237.01 | 1,800 |
| SSGC | 21.05 | 21.3 | 20.6 | 20.85 | 1,950,500 |
| SSIC | 6.5 | 6.2 | 6 | 6 | 20,000 |
| SSML | 9.37 | 9.6 | 9 | 9.4 | 88,000 |
| STCL | 10.63 | 10.5 | 10 | 10 | 1,500 |
| STJT | 38.33 | 38.01 | 38.01 | 38.01 | 500 |
| STPL | 8.4 | 8.4 | 8.15 | 8.15 | 10,500 |
| SUTM | 190.05 | 188.6 | 180.55 | 181 | 8,000 |
| SZTM | 26 | 24.76 | 24.76 | 24.76 | 500 |
| TATM | 34.1 | 34.5 | 34 | 34.5 | 3,000 |
| TDIL | 9.22 | 9.64 | 8.6 | 9.42 | 3,500 |
| TELE | 6.23 | 6.6 | 6.1 | 6.13 | 12,773,000 |
| TGL | 24.7 | 25.75 | 24.25 | 24.44 | 732,500 |
| THALL | 138.65 | 140.75 | 134 | 134.4 | 20,500 |
| THCCL | 24.74 | 25.97 | 25.97 | 25.97 | 1,000 |
| TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
| TPL | 8.03 | 8.2 | 7.78 | 8.07 | 333,500 |
| TREET | 58.41 | 59.6 | 57.8 | 57.98 | 92,000 |
| TREI | 2.46 | 2.52 | 2.35 | 2.39 | 162,000 |
| TRG | 11.4 | 11.98 | 11.45 | 11.64 | 25,890,500 |
| TRIBL | 2.4 | 3.38 | 2.35 | 2.52 | 500,500 |
| TRIPF | 211.57 | 214 | 206.5 | 208.79 | 16,100 |
| TRPOL | 2.35 | 2.68 | 2.36 | 2.49 | 92,500 |
| TRSM | 2.66 | 2.65 | 2.65 | 2.65 | 500 |
| TSBL | 3 | 2.95 | 2.66 | 2.66 | 1,500 |
| TSMF | 3.4 | 3.68 | 3.2 | 3.2 | 8,500 |
| TSPL | 3.65 | 3.89 | 3.55 | 3.64 | 353,000 |
| UBL | 106.99 | 107 | 104 | 106.17 | 389,000 |
| UBLTFC4 | 101.675 | 0 | 0 | 101.675 | 0 |
| UCAPM | 1.85 | 1.94 | 1.7 | 1.89 | 36,500 |
| UDPL | 15.75 | 15.48 | 15.1 | 15.15 | 5,500 |
| ULEVER | 15000 | 15000.03 | 15000 | 15000 | 18,280 |
| UVIC | 4.18 | 4.15 | 4.1 | 4.15 | 2,500 |
| WAHN | 60 | 61.25 | 60 | 60 | 11,500 |
| WTCL | 4.58 | 4.71 | 4.33 | 4.42 | 1,676,500 |
| WTL | 3.43 | 3.57 | 3.31 | 3.37 | 17,631,500 |
| WYETH | 1638.17 | 1700 | 1620 | 1620 | 850 |
| YOUW | 4.36 | 4.47 | 4.1 | 4.3 | 64,500 |
| ZAHT | 14.4 | 14.11 | 14.11 | 14.11 | 500 |
| ZTL | 6 | 6 | 6 | 6 | 18,500 |
| Total Turnover | 664,684,550 |
KSE EOD Daily Share Price Data - 05/06/2013
No comments:
Post a Comment