| For: June 06, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| ABL | 70.12 | 70.5 | 68.5 | 70.2 | 146,500 |
| ABOT | 300 | 310 | 301.99 | 308.22 | 318,600 |
| ACPL | 131.94 | 135 | 128 | 134.04 | 148,500 |
| ADAMS | 41.6 | 42.5 | 40.2 | 40.26 | 8,500 |
| ADOS | 64.65 | 65.99 | 61.42 | 61.77 | 188,000 |
| AGIC | 22.94 | 23.89 | 22.98 | 23.33 | 8,000 |
| AGIL | 86.5 | 84.51 | 84.5 | 84.5 | 5,000 |
| AGL | 11.85 | 12.1 | 11.85 | 12.01 | 30,000 |
| AGTL | 208.88 | 210 | 208.25 | 209.42 | 1,600 |
| AHCL | 25.41 | 25.92 | 25.13 | 25.63 | 1,426,000 |
| AHCL-CJUN | 25.65 | 0 | 0 | 25.84 | 0 |
| AHI | 19.06 | 19.57 | 18.5 | 19.14 | 40,000 |
| AHL | 39.82 | 40.09 | 39.26 | 39.48 | 60,500 |
| AHTM | 18 | 19 | 19 | 19 | 500 |
| AICL | 85.8 | 86.79 | 84 | 85.76 | 765,500 |
| AICL-CJUN | 86.61 | 0 | 0 | 86.47 | 0 |
| AKBL | 16.1 | 17 | 16 | 16.71 | 4,882,500 |
| AKBL-CJUN | 16.25 | 0 | 0 | 16.85 | 0 |
| AKDCL | 53.6846 | 56.36 | 56.36 | 56.36 | 500 |
| AKGL | 12 | 12.5 | 12.5 | 12.5 | 2,500 |
| AKZO | 67.88 | 68.3 | 67.51 | 67.65 | 50,400 |
| ALTN | 12.5 | 12.5 | 12.5 | 12.5 | 6,500 |
| AMBL | 10.5 | 11.2 | 10.5 | 10.63 | 47,000 |
| AMTEX | 3.28 | 3.39 | 3.21 | 3.25 | 716,500 |
| ANL | 7.72 | 7.83 | 7.5 | 7.55 | 2,028,000 |
| ANSM | 6.55 | 5.6 | 5.6 | 5.6 | 1,000 |
| APL | 526.28 | 540 | 527.95 | 534.23 | 72,100 |
| ASL | 9.6 | 9.89 | 9.5 | 9.79 | 38,000 |
| ASLPS | 8.3 | 8.51 | 8.4 | 8.51 | 7,000 |
| ASTM | 9.6 | 9.65 | 9.65 | 9.65 | 0 |
| ATBA | 337 | 337 | 337 | 337 | 100 |
| ATIL | 48.1 | 48.5 | 48.3 | 48.3 | 1,000 |
| ATLH | 278.37 | 283 | 275 | 280.29 | 15,300 |
| ATRL | 195.22 | 196.9 | 194.76 | 196.08 | 273,000 |
| ATRL-CJUN | 197.06 | 0 | 0 | 197.71 | 0 |
| BAFL | 17.43 | 17.79 | 17.25 | 17.65 | 1,421,500 |
| BAFL-CJUN | 17.59 | 0 | 0 | 17.8 | 0 |
| BAFLTFC5 | 101.8 | 101.5 | 101 | 101.5 | 28,400 |
| BAHL | 30.08 | 30.6 | 29.8 | 30.26 | 1,564,500 |
| BAHL-CJUN | 30.36 | 0 | 0 | 30.51 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BCL | 35 | 34.99 | 34.99 | 35 | 1,000 |
| BCML | 59.12 | 61.95 | 60 | 61.39 | 1,500 |
| BERG | 26.59 | 27.2 | 25.99 | 27.02 | 142,000 |
| BGL | 6.42 | 6.35 | 6.22 | 6.25 | 26,500 |
| BHAT | 296 | 310 | 310 | 310 | 200 |
| BIFO | 98 | 100.75 | 100.74 | 100.75 | 1,500 |
| BIPL | 7.02 | 7.29 | 6.95 | 7.19 | 5,525,000 |
| BNWM | 87.01 | 89.5 | 84 | 87.73 | 13,500 |
| BOK | 7.5 | 7.6 | 7.4 | 7.51 | 34,500 |
| BOP | 15.87 | 16.05 | 14.87 | 14.9 | 47,019,000 |
| BOPR | 5.73 | 5.75 | 4.85 | 4.96 | 60,554,500 |
| BPBL | 5.67 | 6.48 | 6.48 | 5.67 | 1,000 |
| BPL | 38.7 | 39.6 | 38.5 | 39.6 | 8,000 |
| BROT | 4.18 | 4.12 | 3.93 | 4.1 | 20,500 |
| BRR | 3.57 | 3.53 | 3.53 | 3.53 | 71,500 |
| BUXL | 13.57 | 13 | 13 | 13 | 1,000 |
| BWCL | 66 | 68 | 67 | 68 | 2,000 |
| BWHL | 36.25 | 38.05 | 36.5 | 37.26 | 2,000 |
| BYCO | 12.77 | 13.02 | 12.36 | 12.45 | 9,709,500 |
| CEPB | 26.98 | 27.9 | 26.4 | 27.59 | 82,000 |
| CFL | 27.71 | 28 | 27.75 | 27.75 | 2,000 |
| CHAS | 9.75 | 10.2 | 9.4 | 10.2 | 8,000 |
| CHBL | 4.6 | 4.6 | 4.1 | 4.35 | 447,500 |
| CHCC | 61.11 | 62 | 60 | 60.39 | 596,000 |
| CLCPS | 2.94 | 3 | 2.02 | 2.28 | 4,650,500 |
| CLOV | 70.99 | 70.95 | 68 | 70 | 4,000 |
| CML | 5.57 | 5.71 | 5.15 | 5.25 | 2,307,500 |
| COLG | 1881.03 | 1927 | 1790 | 1858.5 | 400 |
| COTT | 3.21 | 3.4 | 3.2 | 3.2 | 10,000 |
| CPAL | 7.11 | 6.5 | 6.3 | 6.3 | 2,000 |
| CPL | 298.96 | 302 | 295 | 295 | 50,900 |
| CPMFI | 8.6 | 9.6 | 8.52 | 9.6 | 878,000 |
| CPPL | 39.06 | 40.5 | 39 | 40.17 | 91,500 |
| CSAP | 39.42 | 40.1 | 39.6 | 40.02 | 159,000 |
| CSIL | 5.5 | 6.39 | 5.5 | 5.52 | 7,000 |
| CSM | 2.1 | 2.14 | 1.9 | 1.98 | 86,000 |
| CSUML | 7.67 | 7.8 | 7.3 | 7.38 | 217,500 |
| CWSM | 6.8 | 6.96 | 6.5 | 6.57 | 20,500 |
| CYAN | 57.01 | 57.1 | 56.52 | 57.01 | 19,000 |
| DADX | 37.47 | 39.34 | 39.34 | 39.34 | 3,500 |
| DAWH | 58.27 | 59.25 | 57.7 | 58.54 | 270,500 |
| DBCI | 4.34 | 4.63 | 4.2 | 4.4 | 283,500 |
| DCH | 3.53 | 3.6 | 3.3 | 3.37 | 623,000 |
| DCL | 8.35 | 8.61 | 8.01 | 8.27 | 6,864,000 |
| DCM | 2.91 | 2.95 | 2.7 | 2.95 | 35,000 |
| DEL | 2.68 | 3.2 | 2.38 | 2.74 | 323,500 |
| DFML | 5.27 | 5.6 | 5.22 | 5.28 | 2,595,500 |
| DFSM | 3.83 | 4 | 3.75 | 3.78 | 145,500 |
| DGKC | 80.04 | 81.95 | 79.25 | 81.71 | 5,968,000 |
| DLL | 64.9 | 64.99 | 64.99 | 64.9 | 500 |
| DNCC | 5.3 | 5.5 | 5.22 | 5.3 | 20,500 |
| DOL | 6.55 | 6.7 | 6.3 | 6.38 | 682,500 |
| DSFL | 3.28 | 3.38 | 3.21 | 3.24 | 4,288,500 |
| DSIL | 5.7 | 5.85 | 5.6 | 5.65 | 354,500 |
| DSL | 5.33 | 5.44 | 4.65 | 5.4 | 147,500 |
| DWAE | 3.8 | 3.98 | 3.65 | 3.65 | 1,500 |
| DWSM | 5.01 | 5 | 4.67 | 4.8 | 105,500 |
| DYNO | 41.2 | 41.3 | 41.3 | 41.3 | 1,000 |
| ECOP | 5.64 | 6.64 | 6.2 | 6.64 | 120,500 |
| EFLTFC3 | 99.0196 | 0 | 0 | 99.0196 | 0 |
| EFOODS | 149 | 151.3 | 147.9 | 148.63 | 1,295,500 |
| EFUG | 92.76 | 93.69 | 90 | 93.69 | 11,000 |
| ELCM | 18.15 | 17.15 | 17.15 | 17.15 | 0 |
| ELSM | 61 | 61 | 61 | 61 | 1,000 |
| EMCO | 3.8 | 3.98 | 3.55 | 3.95 | 3,500 |
| ENGRO | 144.14 | 147.99 | 142 | 146.85 | 7,159,200 |
| ENGRO-CJUN | 145.5 | 0 | 0 | 148.07 | 0 |
| ENGROTFC | 101.0968 | 0 | 0 | 101.0968 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 13.59 | 14.28 | 13.6 | 14.19 | 7,645,000 |
| ESBL | 4.24 | 4.14 | 3.75 | 4 | 24,000 |
| EXIDE | 447 | 449.5 | 448 | 448.89 | 500 |
| FABL | 11.34 | 11.65 | 11.21 | 11.33 | 1,273,000 |
| FANM | 4.7 | 4.96 | 4.8 | 4.96 | 4,000 |
| FASM | 107.7 | 109 | 109 | 109 | 2,000 |
| FATIMA | 24.71 | 25.64 | 24.51 | 25.33 | 5,563,000 |
| FCCL | 12.2 | 12.34 | 11.99 | 12.09 | 7,872,000 |
| FCCL-CJUN | 12.32 | 0 | 0 | 12.19 | 0 |
| FCSC | 4.92 | 5.1 | 4.72 | 4.8 | 621,000 |
| FDIBL | 2.06 | 2.24 | 2 | 2.11 | 167,000 |
| FECM | 3.65 | 3.84 | 3.73 | 3.84 | 41,500 |
| FECTC | 45.92 | 46.99 | 44.4 | 45.14 | 239,500 |
| FEM | 4.48 | 4.34 | 4.03 | 4.05 | 4,000 |
| FEROZ | 100 | 102.45 | 100.15 | 100.15 | 2,500 |
| FFBL | 41.43 | 41.75 | 41.26 | 41.41 | 859,500 |
| FFBL-CJUN | 41.82 | 0 | 0 | 41.75 | 0 |
| FFC | 116.28 | 117.45 | 116 | 117.13 | 1,482,600 |
| FFC-CJUN | 117.38 | 0 | 0 | 118.11 | 0 |
| FFLM | 3.3 | 3.35 | 3.13 | 3.31 | 7,000 |
| FHAM | 9.67 | 9.7 | 9.52 | 9.57 | 6,000 |
| FHBM | 10.1 | 9.95 | 9.95 | 9.95 | 1,000 |
| FIBLM | 1.88 | 1.85 | 1.65 | 1.8 | 130,000 |
| FLYNG | 4.42 | 4.5 | 4.29 | 4.36 | 501,500 |
| FNBM | 5.55 | 6 | 5.88 | 5.98 | 146,500 |
| FNEL | 2.92 | 3.92 | 3 | 3.92 | 1,746,000 |
| FPJM | 2.7 | 2.74 | 2.55 | 2.59 | 20,500 |
| FRCL | 6.1 | 6.2 | 5.5 | 5.91 | 6,000 |
| FRSM | 28.19 | 28.5 | 28.15 | 28.15 | 72,000 |
| FZCM | 101.99 | 104.5 | 104.5 | 101.99 | 500 |
| FZTM | 295.05 | 285 | 285 | 285 | 100 |
| GADT | 129.41 | 131.74 | 128.1 | 130.5 | 9,000 |
| GAIL | 4.95 | 5.19 | 4.8 | 5.08 | 69,000 |
| GASF | 8.5 | 8.64 | 8.4 | 8.55 | 131,000 |
| GATM | 23 | 23.1 | 22.7 | 22.9 | 10,500 |
| GGL | 26.18 | 26.84 | 26 | 26.52 | 87,000 |
| GHGL | 68.45 | 67.4 | 66 | 67.4 | 15,000 |
| GHNI | 23.43 | 24 | 23.25 | 23.51 | 51,000 |
| GHNL | 8.31 | 8.36 | 8.2 | 8.22 | 58,000 |
| GLAT | 17 | 18 | 18 | 18 | 1,500 |
| GLAXO | 103.06 | 108.21 | 102.5 | 108.21 | 547,500 |
| GRAYS | 44.1 | 46 | 44.2 | 44.2 | 2,000 |
| GRYL | 3.99 | 4.4 | 4.4 | 4.4 | 3,000 |
| GTYR | 40.48 | 42 | 40 | 41.57 | 84,500 |
| GUSM | 4.51 | 4.5 | 4.5 | 4.5 | 9,000 |
| GUTM | 11 | 11 | 10.99 | 11 | 1,000 |
| GVGL | 19.88 | 19.1 | 19.05 | 19.1 | 2,500 |
| GWLC | 11.35 | 11.5 | 11 | 11.06 | 4,500 |
| HABSM | 24.01 | 24.55 | 24.02 | 24.47 | 46,500 |
| HAL | 24.5 | 24.15 | 24.05 | 24.09 | 3,500 |
| HBL | 107.51 | 112.35 | 106.28 | 111.94 | 1,041,300 |
| HCAR | 39.9 | 40.5 | 39.75 | 40.1 | 53,500 |
| HICL | 12.6 | 12.79 | 12.41 | 12.51 | 27,500 |
| HINO | 130.12 | 131 | 123.62 | 129.67 | 22,000 |
| HINOON | 62.59 | 62.7 | 61.6 | 62.1 | 13,000 |
| HMB | 18.83 | 18.5 | 18 | 18.4 | 63,000 |
| HSPI | 21.9 | 22.95 | 22.95 | 22.95 | 500 |
| HUBC | 62.97 | 63 | 62 | 62.6 | 1,116,500 |
| HUBC-CJUN | 63.56 | 0 | 0 | 63.12 | 0 |
| HUMNL | 37.62 | 37.45 | 35.74 | 36.96 | 119,500 |
| HWQS | 18.34 | 18.25 | 17.34 | 17.9 | 20,500 |
| IBFL | 56 | 55 | 54.4 | 54.4 | 2,500 |
| IBLHL | 40.43 | 40.43 | 38.42 | 38.55 | 25,500 |
| ICCT | 3.25 | 3.45 | 3.3 | 3.45 | 1,000 |
| ICI | 169.33 | 170.95 | 165 | 165.25 | 69,900 |
| ICIBL | 1.8 | 1.92 | 1.79 | 1.8 | 104,500 |
| IDYM | 546.75 | 565 | 565 | 565 | 100 |
| IFSL | 14.5 | 15 | 14.5 | 15 | 4,500 |
| IGIBL | 2.3 | 2.4 | 2.26 | 2.31 | 711,000 |
| ILTM | 697.82 | 662.93 | 662.93 | 662.93 | 700 |
| INDU | 335.5 | 332 | 325.5 | 329.01 | 1,600 |
| INIL | 39.56 | 41.53 | 39.3 | 41.53 | 429,000 |
| INKL | 9.39 | 10.39 | 9.65 | 10.39 | 22,500 |
| ISL | 16.26 | 17.26 | 16 | 17.26 | 3,473,000 |
| ISTM | 16.2 | 16.98 | 15.25 | 16.98 | 23,500 |
| JDMT | 65.05 | 67.99 | 64.1 | 67.99 | 1,500 |
| JDWS | 108.95 | 107.95 | 107.95 | 107.95 | 700 |
| JGICL | 59.9 | 60 | 58 | 60 | 1,500 |
| JLICL | 90.2 | 94 | 94 | 94 | 500 |
| JOPP | 11.04 | 11.5 | 11.05 | 11.05 | 4,500 |
| JPGL | 4.56 | 4.85 | 4.45 | 4.53 | 4,052,500 |
| JSBL | 4.98 | 5.14 | 4.9 | 4.95 | 871,500 |
| JSCL | 14.61 | 14.9 | 14.18 | 14.24 | 12,388,000 |
| JSGCL | 35.09 | 35.99 | 33.8 | 35 | 28,500 |
| JSGF | 12.3 | 12.35 | 11.55 | 12.22 | 352,500 |
| JSIL | 8.71 | 8.81 | 8.34 | 8.37 | 1,338,000 |
| KAPCO | 64 | 64.25 | 61.1 | 62.58 | 785,000 |
| KAPCO-CJUN | 64.6 | 0 | 0 | 63.1 | 0 |
| KASBB | 2.5 | 2.5 | 2.35 | 2.43 | 915,500 |
| KASBM | 3.2 | 3.5 | 3.5 | 3.5 | 10,000 |
| KASBSL | 6.89 | 7.89 | 7 | 7.89 | 1,647,500 |
| KCL | 16.45 | 17.4 | 15.45 | 15.73 | 7,000 |
| KESC | 7.13 | 7.35 | 7 | 7.06 | 7,668,500 |
| KML | 16.83 | 17.1 | 16.9 | 17 | 25,500 |
| KOHC | 85.85 | 86 | 82.13 | 82.68 | 898,000 |
| KOHE | 36.5 | 37 | 35 | 35.53 | 14,500 |
| KOHP | 5.7 | 5.77 | 5.55 | 5.77 | 70,500 |
| KOHS | 14.5 | 15.2 | 15 | 15.2 | 1,000 |
| KOHTM | 12.65 | 13.6 | 12.76 | 12.98 | 31,000 |
| KOIL | 3.4 | 3.49 | 3.21 | 3.3 | 175,000 |
| KOSM | 6.19 | 6.45 | 6.11 | 6.45 | 8,500 |
| KSBP | 76.8 | 76.9 | 73.99 | 75.99 | 16,500 |
| KTML | 18.24 | 18.9 | 18 | 18.81 | 380,000 |
| LEUL | 5 | 5 | 4.63 | 5 | 4,500 |
| LINDE | 171.45 | 172 | 170 | 170.01 | 700 |
| LMSM | 3.65 | 3.6 | 3.6 | 3.6 | 2,000 |
| LOTCHEM | 8.32 | 8.86 | 8.29 | 8.76 | 25,331,500 |
| LPCL | 8.06 | 8.16 | 7.8 | 8 | 5,427,500 |
| LUCK | 189.81 | 195.85 | 189.75 | 193.71 | 2,663,900 |
| LUCK-CJUN | 191.6 | 0 | 0 | 195.32 | 0 |
| MACFL | 25.59 | 25.74 | 25.35 | 25.52 | 22,000 |
| MARI | 154.61 | 146.88 | 146.88 | 146.88 | 15,000 |
| MBF | 12.61 | 12.93 | 12.55 | 12.75 | 23,000 |
| MCB | 287.44 | 301.81 | 288 | 301.81 | 1,670,000 |
| MCB-CJUN | 290.15 | 0 | 0 | 304.32 | 0 |
| MDTL | 7.95 | 8 | 7.3 | 7.37 | 15,000 |
| MEBL | 30.51 | 30.85 | 29.31 | 30.85 | 17,500 |
| MEHT | 101.71 | 103.5 | 99 | 99.72 | 10,100 |
| MERIT | 22.72 | 22.95 | 22.95 | 22.95 | 1,500 |
| MFFL | 490 | 495 | 482 | 491.3 | 2,100 |
| MFTM | 3.45 | 3.25 | 3.1 | 3.25 | 2,000 |
| MIRKS | 41 | 41 | 40 | 40.01 | 1,500 |
| MLCF | 22.83 | 23.93 | 22.45 | 23.42 | 19,324,500 |
| MODAM | 1.82 | 1.7 | 1.7 | 1.7 | 3,000 |
| MQTM | 22.5 | 23.35 | 23.05 | 23.06 | 15,000 |
| MRNS | 69.66 | 71.7 | 69.5 | 70.48 | 16,500 |
| MSOT | 25.8 | 26.99 | 25.75 | 26.99 | 2,000 |
| MTIL | 3.05 | 3.02 | 3 | 3 | 10,000 |
| MTL | 525.14 | 535 | 525 | 529.17 | 35,200 |
| MUBT | 3.88 | 4.05 | 4.05 | 4.05 | 500 |
| MUCL | 49.5 | 47.03 | 47.03 | 47.03 | 500 |
| MUREB | 316.44 | 320 | 307 | 310.78 | 900 |
| MWMP | 4.02 | 4.39 | 3.92 | 4.06 | 33,500 |
| MZSM | 4 | 3.9 | 3.85 | 3.85 | 2,500 |
| NAGC | 63 | 64.49 | 64.4 | 64.48 | 2,000 |
| NATF | 373.9 | 375.01 | 375 | 375 | 1,300 |
| NBF | 6 | 6.01 | 5.99 | 6 | 2,000 |
| NBP | 43.31 | 44.8 | 43.4 | 44.39 | 14,941,500 |
| NCL | 55.8 | 57.35 | 55.3 | 56.81 | 3,536,500 |
| NCPL | 32.48 | 32.95 | 32.12 | 32.21 | 625,500 |
| NESTLE | 6414 | 6400 | 6355 | 6400 | 80 |
| NETSOL | 31.98 | 33.57 | 32.2 | 33.57 | 3,362,000 |
| NEXT | 5.37 | 6.01 | 5.45 | 5.85 | 220,500 |
| NIB | 2.64 | 2.73 | 2.55 | 2.59 | 7,376,500 |
| NIBTFC | 100 | 99 | 99 | 100 | 3,000 |
| NICL | 4.98 | 5.04 | 4.85 | 4.89 | 645,500 |
| NML | 102.14 | 104.7 | 100.5 | 104.05 | 6,848,500 |
| NONS | 25.53 | 24.54 | 24.54 | 24.54 | 500 |
| NOPK | 47.38 | 47.5 | 45.05 | 45.05 | 1,500 |
| NOPKNV | 34.96 | 36.7 | 36.68 | 36.7 | 7,500 |
| NPL | 32.5 | 33.9 | 32.4 | 33.47 | 746,500 |
| NRL | 235.25 | 236 | 233.02 | 233.86 | 66,600 |
| OGDC | 245.44 | 247 | 239.87 | 244.96 | 1,135,000 |
| OLPL | 18.04 | 18.45 | 17.65 | 18.45 | 51,500 |
| OLSM | 3.99 | 3.98 | 3.5 | 3.98 | 2,500 |
| OTSU | 41.6 | 42.44 | 42 | 42.44 | 2,000 |
| PACE | 5.34 | 5.75 | 5.35 | 5.52 | 25,437,500 |
| PAEL | 17.53 | 17.85 | 17.25 | 17.3 | 585,000 |
| PAKMI | 1.59 | 1.8 | 1.42 | 1.8 | 5,000 |
| PAKRI | 24 | 24.5 | 23.75 | 24.19 | 1,420,000 |
| PASL | 4.81 | 4.95 | 4.31 | 4.43 | 2,985,000 |
| PASM | 6.1 | 5.51 | 5.51 | 5.51 | 500 |
| PCAL | 58 | 58.5 | 58 | 58.03 | 2,500 |
| PECO | 44.08 | 46.28 | 44.44 | 46.08 | 4,000 |
| PEF | 12.05 | 12.32 | 12 | 12.01 | 23,000 |
| PGCL | 150 | 150 | 150 | 150 | 400 |
| PGF | 23.78 | 23.9 | 23.52 | 23.79 | 74,500 |
| PHDL | 33.82 | 35.51 | 35.51 | 35.51 | 0 |
| PIAA | 11.08 | 11.6 | 10.08 | 10.67 | 16,832,500 |
| PICT | 198.25 | 205 | 195.5 | 198.63 | 2,500 |
| PIF | 11.12 | 11.24 | 11 | 11.06 | 229,000 |
| PIL | 7.5 | 6.75 | 6.75 | 6.75 | 2,000 |
| PINL | 7.65 | 7.61 | 7.5 | 7.6 | 42,500 |
| PIOC | 30.41 | 31.25 | 30.1 | 30.59 | 1,637,500 |
| PKGI | 11.6 | 11.54 | 11.38 | 11.38 | 1,000 |
| PKGP | 25.24 | 25.7 | 24.8 | 24.98 | 1,249,500 |
| PKGS | 242.13 | 245 | 237.5 | 243.23 | 38,000 |
| PMI | 2 | 2.08 | 1.96 | 1.97 | 82,000 |
| PMPK | 224 | 226 | 217 | 224.78 | 12,000 |
| PMTFC6 | 99.9351 | 0 | 0 | 99.9351 | 0 |
| PNSC | 48.9 | 49.26 | 49 | 49.05 | 4,000 |
| POL | 518.79 | 520.5 | 510.05 | 516.67 | 773,900 |
| POWER | 9.35 | 9.2 | 8.9 | 9.03 | 143,000 |
| PPL | 219.4 | 221.89 | 216.2 | 219.63 | 2,584,600 |
| PPP | 42.25 | 42.39 | 41.6 | 42.04 | 17,000 |
| PPVC | 4.5 | 5.5 | 4.76 | 4.95 | 47,500 |
| PRET | 158.95 | 159.9 | 155 | 157.97 | 4,000 |
| PRL | 89.66 | 91 | 88.9 | 89.57 | 70,500 |
| PRWM | 32.5 | 32.74 | 32 | 32.74 | 7,500 |
| PSMC | 155.9 | 156 | 154 | 155.5 | 3,500 |
| PSO | 295.09 | 301 | 291.01 | 295.24 | 3,900,100 |
| PSYL | 19.3 | 19.28 | 18.3 | 19.19 | 6,500 |
| PTC | 22.29 | 22.77 | 22.2 | 22.53 | 17,633,500 |
| QUET | 43.66 | 45.84 | 44 | 45.2 | 5,500 |
| QUICE | 9.81 | 9.95 | 9.61 | 9.63 | 1,049,500 |
| RAVT | 3.13 | 3.2 | 3.09 | 3.11 | 135,500 |
| REST | 26.11 | 27.41 | 27.41 | 27.41 | 500 |
| REWM | 30.3 | 31.81 | 31.2 | 31.81 | 9,000 |
| RUPL | 22.57 | 22.5 | 22.5 | 22.5 | 500 |
| SAIF | 26.52 | 27.48 | 26.5 | 26.55 | 198,000 |
| SANE | 5.5 | 5.99 | 5.99 | 5.99 | 500 |
| SASML | 21.7 | 22.78 | 22.78 | 22.78 | 500 |
| SAZEW | 21.58 | 22.65 | 21.65 | 22.42 | 60,000 |
| SBL | 3.02 | 3.25 | 2.98 | 3.03 | 2,145,500 |
| SCBPL | 16.67 | 17.05 | 16.65 | 16.96 | 49,500 |
| SCLL | 5.5 | 5.75 | 5.5 | 5.5 | 35,000 |
| SCM | 14 | 14.95 | 14.12 | 14.76 | 7,000 |
| SEARL | 80.13 | 81.79 | 79.6 | 81.47 | 92,500 |
| SEL | 32.01 | 32.5 | 32.5 | 32.5 | 10,000 |
| SEPCO | 4.63 | 4.88 | 4.51 | 4.6 | 2,769,500 |
| SEPL | 64.5 | 66 | 65 | 65 | 16,500 |
| SGML | 24.26 | 24.46 | 24 | 24.17 | 40,500 |
| SGMLPS | 9 | 8.03 | 8.01 | 8.02 | 2,500 |
| SHCI | 4.1 | 4.48 | 4.19 | 4.3 | 89,000 |
| SHEL | 158.56 | 159.7 | 157.02 | 157.92 | 94,900 |
| SHEZ | 685 | 719.25 | 696 | 719.25 | 7,600 |
| SHFA | 44 | 45.9 | 44.99 | 45 | 17,000 |
| SHNI | 8.71 | 8.01 | 8.01 | 8.01 | 1,000 |
| SHSML | 18.95 | 18.6 | 18.1 | 18.6 | 4,000 |
| SIBL | 3.3 | 3.75 | 3.35 | 3.75 | 53,000 |
| SIEM | 672.83 | 669 | 660.01 | 669 | 250 |
| SILK | 2.22 | 2.32 | 2.23 | 2.25 | 1,238,500 |
| SING | 19.96 | 20.96 | 20 | 20.96 | 184,000 |
| SITC | 208.05 | 210 | 204 | 206.05 | 10,600 |
| SKFL | 16.09 | 16.39 | 15.3 | 16 | 409,000 |
| SKRS | 3.8 | 3.7 | 3.7 | 3.7 | 1,500 |
| SLCL | 3.54 | 3.8 | 3.8 | 3.8 | 2,500 |
| SLYT | 28.51 | 29.8 | 28.5 | 29.12 | 48,500 |
| SMBL | 2.78 | 2.9 | 2.7 | 2.76 | 1,125,000 |
| SMCPL | 8.8 | 8.7 | 8.41 | 8.7 | 26,500 |
| SMTM | 8 | 8.25 | 8.1 | 8.15 | 109,500 |
| SNAI | 50 | 52.29 | 52.2 | 52.2 | 1,000 |
| SNBL | 8.09 | 8.2 | 8.07 | 8.14 | 40,500 |
| SNGP | 21.45 | 21.95 | 21.3 | 21.51 | 3,473,500 |
| SPL | 14.27 | 14.95 | 14.27 | 14.62 | 1,692,000 |
| SPLC | 2.88 | 2.93 | 2.73 | 2.88 | 30,000 |
| SPLCTFC3 | 50 | 0 | 0 | 50 | 0 |
| SRVI | 237.01 | 240 | 234.48 | 240 | 3,500 |
| SSGC | 20.85 | 21 | 20.63 | 20.75 | 836,000 |
| SSIC | 6 | 6.1 | 6 | 6.1 | 31,500 |
| SSML | 9.4 | 9.45 | 9.05 | 9.12 | 119,000 |
| STJT | 38.01 | 39 | 39 | 39 | 500 |
| STML | 53 | 53 | 52.7 | 53 | 2,000 |
| STPL | 8.15 | 8.64 | 8.1 | 8.55 | 80,000 |
| SUTM | 181 | 190.05 | 172.1 | 174.62 | 10,500 |
| SZTM | 24.76 | 25.99 | 25.5 | 25.99 | 3,000 |
| TATM | 34.5 | 35.5 | 34.5 | 35 | 35,000 |
| TCLTC | 34.97 | 35.99 | 35.99 | 35.99 | 500 |
| TDIL | 9.42 | 9.4 | 9.4 | 9.4 | 3,000 |
| TELE | 6.13 | 6.34 | 5.91 | 6.02 | 5,356,500 |
| TGL | 24.44 | 25.2 | 24.44 | 24.88 | 226,500 |
| THALL | 134.4 | 135.95 | 134.51 | 134.51 | 3,500 |
| TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
| TPL | 8.07 | 8.27 | 8 | 8.19 | 141,500 |
| TREET | 57.98 | 58.4 | 57.5 | 58.39 | 26,500 |
| TREI | 2.39 | 2.44 | 2.38 | 2.4 | 11,000 |
| TRG | 11.64 | 11.87 | 11.4 | 11.47 | 6,445,500 |
| TRIBL | 2.52 | 2.57 | 2.4 | 2.49 | 53,500 |
| TRIPF | 208.79 | 213.9 | 208 | 209.38 | 600 |
| TRPOL | 2.49 | 2.5 | 2.25 | 2.33 | 28,000 |
| TRSM | 2.65 | 2.7 | 2.7 | 2.7 | 500 |
| TSMF | 3.2 | 3.16 | 3.16 | 3.16 | 500 |
| TSPL | 3.64 | 3.7 | 3.51 | 3.58 | 88,000 |
| UBL | 106.17 | 110.25 | 105.97 | 109.15 | 908,000 |
| UBLTFC4 | 101.675 | 0 | 0 | 101.675 | 0 |
| UCAPM | 1.89 | 2 | 1.71 | 2 | 155,000 |
| UDPL | 15.15 | 15.39 | 15.05 | 15.37 | 2,500 |
| ULEVER | 15000 | 15000.01 | 15000 | 15000 | 6,180 |
| UNIC | 9.25 | 9.5 | 9.2 | 9.5 | 7,000 |
| UVIC | 4.15 | 4.5 | 4.15 | 4.45 | 24,000 |
| WAHN | 60 | 60.85 | 60.85 | 60.85 | 500 |
| WTCL | 4.42 | 4.62 | 4.4 | 4.46 | 2,403,500 |
| WTL | 3.37 | 3.57 | 3.27 | 3.43 | 13,218,500 |
| WYETH | 1620 | 1674 | 1600 | 1600 | 200 |
| YOUW | 4.3 | 4.48 | 4.05 | 4.14 | 44,000 |
| ZAHT | 14.11 | 15.11 | 14.54 | 15.11 | 16,500 |
| ZTL | 6 | 6 | 6 | 6 | 2,000 |
KSE EOD Daily Share Price Data - 06/06/2013
No comments:
Post a Comment