| For: June 07, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 104.5 | 109.72 | 105 | 105 | 2,500 |
| ABL | 70.2 | 72.9 | 70.49 | 72 | 178,500 |
| ABOT | 308.22 | 323.63 | 310 | 323.63 | 535,100 |
| ACPL | 134.04 | 135.3 | 134 | 135.03 | 82,000 |
| ADAMS | 40.26 | 41.5 | 39.5 | 41.5 | 8,000 |
| ADMM | 39 | 39.01 | 38.05 | 38.05 | 1,000 |
| ADOS | 61.77 | 63.12 | 58.75 | 59.5 | 210,500 |
| AGIC | 23.33 | 22.76 | 22.17 | 22.18 | 15,000 |
| AGIL | 84.5 | 85 | 83.75 | 84 | 8,500 |
| AGL | 12.01 | 12.19 | 11.85 | 12.19 | 10,000 |
| AGTL | 209.42 | 212 | 209 | 210 | 9,000 |
| AHCL | 25.63 | 26.34 | 25.55 | 25.87 | 2,103,500 |
| AHCL-CJUN | 25.84 | 0 | 0 | 26.08 | 0 |
| AHI | 19.14 | 20 | 18.25 | 19 | 103,500 |
| AHL | 39.48 | 41.2 | 40.2 | 40.49 | 104,500 |
| AICL | 85.76 | 87.75 | 85.4 | 85.79 | 1,063,000 |
| AICL-CJUN | 86.47 | 0 | 0 | 86.47 | 0 |
| AKBL | 16.71 | 17.2 | 16.67 | 16.73 | 2,193,000 |
| AKBL-CJUN | 16.85 | 0 | 0 | 16.86 | 0 |
| AKDCL | 56.36 | 59.17 | 55.07 | 55.07 | 1,500 |
| AKZO | 67.65 | 69.19 | 67.11 | 68.03 | 41,600 |
| ALTN | 12.5 | 13.3 | 12.5 | 13.28 | 75,000 |
| AMBL | 10.63 | 11.5 | 11 | 11.2 | 19,000 |
| AMTEX | 3.25 | 3.37 | 3.15 | 3.22 | 1,003,000 |
| ANL | 7.55 | 7.69 | 7.45 | 7.52 | 1,243,000 |
| APL | 534.23 | 549.99 | 533 | 540.35 | 69,500 |
| ARM | 45.1 | 46.01 | 46 | 46.01 | 1,000 |
| ASL | 9.79 | 10.1 | 9.72 | 9.73 | 58,000 |
| ASLPS | 8.51 | 8.3 | 8.3 | 8.3 | 500 |
| ASTM | 9.65 | 10.65 | 10.44 | 10.65 | 3,000 |
| ATBA | 337 | 340 | 337 | 337 | 700 |
| ATIL | 48.3 | 48.99 | 48 | 48.47 | 8,000 |
| ATLH | 280.29 | 282 | 275.1 | 279.54 | 25,000 |
| ATRL | 196.08 | 198.99 | 196 | 197.07 | 590,000 |
| ATRL-CJUN | 197.71 | 0 | 0 | 198.64 | 0 |
| BAFL | 17.65 | 18.19 | 17.75 | 17.82 | 9,785,500 |
| BAFL-CJUN | 17.8 | 0 | 0 | 17.96 | 0 |
| BAHL | 30.26 | 30.6 | 30.25 | 30.3 | 266,500 |
| BAHL-CJUN | 30.51 | 0 | 0 | 30.54 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 15.5 | 15.89 | 15.89 | 15.89 | 500 |
| BATA | 1800 | 1795 | 1795 | 1800 | 600 |
| BCML | 61.39 | 64.44 | 62 | 63.99 | 6,000 |
| BERG | 27.02 | 28.37 | 26.75 | 27.53 | 460,000 |
| BFMOD | 4.57 | 5 | 5 | 5 | 500 |
| BGL | 6.25 | 6.7 | 6.3 | 6.32 | 7,500 |
| BHAT | 310 | 322.5 | 322.5 | 322.5 | 100 |
| BIFO | 100.75 | 101.99 | 100 | 101 | 7,500 |
| BILF | 5.69 | 6.3 | 5.88 | 5.89 | 1,500 |
| BIPL | 7.19 | 7.35 | 6.95 | 7.01 | 5,949,000 |
| BNWM | 87.73 | 89.99 | 85.11 | 89.4 | 8,000 |
| BOK | 7.51 | 7.75 | 7.5 | 7.58 | 20,500 |
| BOP | 14.9 | 15.28 | 14.6 | 14.73 | 10,796,000 |
| BOPR | 4.96 | 5.34 | 4.79 | 4.89 | 22,272,500 |
| BPBL | 5.67 | 5.31 | 5.1 | 5.16 | 7,500 |
| BPL | 39.6 | 40.99 | 39.2 | 39.27 | 15,000 |
| BROT | 4.1 | 4.2 | 3.85 | 3.85 | 7,500 |
| BRR | 3.53 | 3.8 | 3.63 | 3.76 | 68,000 |
| BYCO | 12.45 | 12.63 | 12.25 | 12.31 | 2,595,500 |
| CENI | 13.75 | 14.1 | 14.1 | 14.1 | 500 |
| CEPB | 27.59 | 28.1 | 26.8 | 27.05 | 27,000 |
| CHAS | 10.2 | 9.8 | 9.65 | 9.75 | 3,500 |
| CHBL | 4.35 | 4.48 | 4.05 | 4.24 | 86,000 |
| CHCC | 60.39 | 61.32 | 60.1 | 60.18 | 185,500 |
| CLCPS | 2.28 | 2.25 | 2.03 | 2.1 | 1,138,000 |
| CML | 5.25 | 5.58 | 5.26 | 5.3 | 2,907,000 |
| COLG | 1858.5 | 1949 | 1775 | 1899 | 1,650 |
| COTT | 3.2 | 3.1 | 3.05 | 3.1 | 6,500 |
| CPAL | 6.3 | 6.9 | 6.02 | 6.18 | 3,500 |
| CPL | 295 | 298 | 292 | 292 | 2,400 |
| CPMFI | 9.6 | 8.6 | 8.6 | 8.6 | 2,000 |
| CPPL | 40.17 | 41.5 | 40.1 | 40.43 | 113,500 |
| CSAP | 40.02 | 41.99 | 40.1 | 41.46 | 543,500 |
| CSIL | 5.52 | 6.52 | 5.5 | 5.5 | 6,500 |
| CSM | 1.98 | 2.15 | 2.13 | 2.15 | 1,500 |
| CSUML | 7.38 | 7.75 | 7.4 | 7.42 | 50,500 |
| CYAN | 57.01 | 58.7 | 57.1 | 57.28 | 15,000 |
| DAAG | 6.99 | 7.35 | 6.61 | 6.75 | 2,500 |
| DADX | 39.34 | 41.3 | 41.29 | 41.3 | 1,000 |
| DAWH | 58.54 | 59 | 55.62 | 55.89 | 657,000 |
| DBCI | 4.4 | 4.35 | 4.25 | 4.27 | 132,500 |
| DCH | 3.37 | 3.55 | 3.3 | 3.34 | 166,500 |
| DCL | 8.27 | 8.54 | 8.2 | 8.34 | 2,995,500 |
| DEL | 2.74 | 3.19 | 2.62 | 2.87 | 229,500 |
| DFML | 5.28 | 5.49 | 5.13 | 5.17 | 951,000 |
| DFSM | 3.78 | 3.95 | 3.65 | 3.71 | 186,000 |
| DGKC | 81.71 | 82.89 | 81.76 | 82.17 | 4,721,000 |
| DLL | 64.9 | 64 | 63 | 63 | 2,500 |
| DNCC | 5.3 | 5.68 | 5.49 | 5.68 | 2,000 |
| DOL | 6.38 | 6.55 | 6.2 | 6.25 | 322,000 |
| DSFL | 3.24 | 3.37 | 3.1 | 3.21 | 3,038,000 |
| DSIL | 5.65 | 6.3 | 5.65 | 5.84 | 943,500 |
| DSL | 5.4 | 5.5 | 5.11 | 5.19 | 170,500 |
| DSML | 8.55 | 9 | 9 | 9 | 500 |
| DWAE | 3.65 | 3.9 | 3.9 | 3.9 | 5,500 |
| DWSM | 4.8 | 4.9 | 4.56 | 4.67 | 31,500 |
| DWTM | 14 | 14.99 | 14.99 | 14.99 | 500 |
| DYNO | 41.3 | 41 | 40.5 | 40.5 | 3,500 |
| ECOP | 6.64 | 7.64 | 7 | 7 | 165,500 |
| EFLTFC3 | 99.0196 | 0 | 0 | 99.0196 | 0 |
| EFOODS | 148.63 | 150.7 | 145.9 | 146.67 | 1,067,500 |
| EFUG | 93.69 | 93.98 | 90.05 | 91.07 | 42,000 |
| EFUL | 80.49 | 82.9 | 77 | 79.99 | 27,000 |
| EMCO | 3.95 | 4.2 | 3.71 | 3.71 | 213,000 |
| ENGRO | 146.85 | 148.9 | 145.12 | 145.89 | 7,940,000 |
| ENGRO-CJUN | 148.07 | 0 | 0 | 147.05 | 0 |
| ENGROTFC | 101.0968 | 102.5 | 102.5 | 101.0968 | 200 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 14.19 | 14.53 | 13.94 | 14.01 | 5,130,500 |
| ESBL | 4 | 4.24 | 3.95 | 3.96 | 38,000 |
| EXIDE | 448.89 | 455.4 | 446 | 447 | 3,600 |
| FABL | 11.33 | 11.65 | 11.2 | 11.28 | 890,500 |
| FASM | 109 | 108 | 108 | 108 | 1,000 |
| FATIMA | 25.33 | 26.5 | 25.49 | 26.06 | 23,347,000 |
| FCCL | 12.09 | 12.3 | 12.1 | 12.12 | 8,797,500 |
| FCCL-CJUN | 12.19 | 0 | 0 | 12.22 | 0 |
| FCIBL | 3.11 | 4 | 4 | 4 | 500 |
| FCSC | 4.8 | 5 | 4.81 | 4.97 | 165,000 |
| FDIBL | 2.11 | 2.12 | 2 | 2.04 | 85,000 |
| FECM | 3.84 | 3.9 | 3.55 | 3.9 | 1,000 |
| FECTC | 45.14 | 46.2 | 45.15 | 45.87 | 154,000 |
| FEM | 4.05 | 4.38 | 4 | 4.01 | 20,000 |
| FEROZ | 100.15 | 105.15 | 101 | 104.74 | 41,000 |
| FFBL | 41.41 | 41.7 | 41 | 41.02 | 1,145,500 |
| FFBL-CJUN | 41.75 | 0 | 0 | 41.35 | 0 |
| FFC | 117.13 | 117.3 | 116 | 116.11 | 1,047,800 |
| FFC-CJUN | 118.11 | 0 | 0 | 117.03 | 0 |
| FFLM | 3.31 | 3.19 | 3.19 | 3.19 | 500 |
| FHBM | 9.95 | 10.15 | 9.97 | 9.99 | 10,000 |
| FIBLM | 1.8 | 2 | 1.99 | 2 | 6,500 |
| FLYNG | 4.36 | 4.45 | 4.22 | 4.25 | 398,500 |
| FNBM | 5.98 | 6 | 5.8 | 6 | 16,000 |
| FNEL | 3.92 | 4.92 | 4.25 | 4.92 | 1,545,000 |
| FPJM | 2.59 | 2.7 | 2.7 | 2.7 | 20,000 |
| FPRM | 14.37 | 14.75 | 14.75 | 14.75 | 5,000 |
| FRCL | 5.91 | 5.99 | 5.99 | 5.99 | 500 |
| FRSM | 28.15 | 28.5 | 28 | 28.1 | 38,500 |
| FUDLM | 9.6 | 10.14 | 9.71 | 9.71 | 1,500 |
| FZTM | 285 | 298.75 | 298.75 | 298.75 | 100 |
| GADT | 130.5 | 131.5 | 130 | 130.04 | 16,000 |
| GAIL | 5.08 | 5.15 | 4.95 | 5.03 | 71,500 |
| GASF | 8.55 | 8.62 | 8.39 | 8.43 | 156,000 |
| GFIL | 5.25 | 5 | 4.42 | 4.5 | 20,500 |
| GGL | 26.52 | 26.7 | 26.25 | 26.36 | 20,000 |
| GHGL | 67.4 | 67.5 | 67.5 | 67.5 | 500 |
| GHNI | 23.51 | 24.4 | 23.55 | 24.07 | 48,500 |
| GHNL | 8.22 | 8.35 | 8.1 | 8.13 | 58,000 |
| GLAXO | 108.21 | 113.62 | 111.1 | 113.62 | 270,500 |
| GRAYS | 44.2 | 43.61 | 42.65 | 42.92 | 6,000 |
| GSPM | 4.7 | 5 | 5 | 5 | 2,000 |
| GTYR | 41.57 | 41.85 | 40.5 | 40.63 | 95,000 |
| GUSM | 4.5 | 4.7 | 4.5 | 4.5 | 9,500 |
| GVGL | 19.1 | 19 | 19 | 19 | 1,000 |
| GVGLR | 7.47 | 7.5 | 7.3 | 7.49 | 28,500 |
| GWLC | 11.06 | 11.45 | 11 | 11.07 | 6,500 |
| HABSM | 24.47 | 25 | 24.05 | 24.3 | 77,000 |
| HADC | 2.9 | 3.03 | 2.86 | 2.93 | 40,500 |
| HAFT | 35.85 | 37.64 | 37.64 | 37.64 | 500 |
| HAL | 24.09 | 24.15 | 24.15 | 24.15 | 500 |
| HBL | 111.94 | 114.79 | 112.4 | 113.11 | 376,800 |
| HCAR | 40.1 | 41 | 40 | 40.06 | 70,000 |
| HICL | 12.51 | 12.87 | 12.36 | 12.44 | 28,000 |
| HINO | 129.67 | 136.15 | 130 | 136.15 | 15,500 |
| HINOON | 62.1 | 65.2 | 62.2 | 65.2 | 33,500 |
| HIRAT | 16.6012 | 17.6 | 16.5 | 17.6 | 251,500 |
| HMB | 18.4 | 18.94 | 18.3 | 18.66 | 575,000 |
| HMIM | 3 | 2.75 | 2.75 | 2.75 | 5,000 |
| HSPI | 22.95 | 23.49 | 23 | 23.48 | 1,500 |
| HUBC | 62.6 | 63.24 | 62.3 | 62.51 | 694,000 |
| HUBC-CJUN | 63.12 | 0 | 0 | 63.01 | 0 |
| HUMNL | 36.96 | 36.51 | 36.5 | 36.5 | 1,500 |
| HWQS | 17.9 | 18.88 | 18 | 18.8 | 2,000 |
| IBFL | 54.4 | 55.05 | 55 | 55 | 7,500 |
| IBLHL | 38.55 | 40.47 | 38.5 | 40.47 | 58,500 |
| ICI | 165.25 | 170.01 | 165.25 | 169.37 | 111,500 |
| ICIBL | 1.8 | 1.89 | 1.7 | 1.72 | 379,000 |
| IDEN | 6 | 5.68 | 5.5 | 5.5 | 25,000 |
| IDYM | 565 | 565 | 540 | 559.4 | 600 |
| IFSL | 15 | 16 | 14 | 16 | 13,000 |
| IGIBL | 2.31 | 2.39 | 2.22 | 2.26 | 502,500 |
| IGIIL | 149 | 148 | 142 | 144.13 | 26,500 |
| ILTM | 662.93 | 630 | 629.79 | 629.79 | 3,500 |
| INDU | 329.01 | 335 | 333 | 333.13 | 900 |
| INIL | 41.53 | 43.6 | 43 | 43.6 | 146,500 |
| INKL | 10.39 | 11.39 | 9.39 | 9.39 | 142,500 |
| ISIL | 159 | 166.95 | 166.95 | 166.95 | 2,000 |
| ISL | 17.26 | 17.75 | 16.4 | 16.54 | 3,693,500 |
| ISTM | 16.98 | 17.49 | 16.01 | 16.63 | 48,500 |
| JDWS | 107.95 | 108 | 108 | 108 | 300 |
| JOPP | 11.05 | 11.01 | 11 | 11.01 | 2,500 |
| JPGL | 4.53 | 4.84 | 4.45 | 4.54 | 4,218,500 |
| JSBL | 4.95 | 5.05 | 4.82 | 4.86 | 478,500 |
| JSCL | 14.24 | 14.45 | 13.91 | 13.99 | 5,962,500 |
| JSGCL | 35 | 35 | 34.06 | 34.25 | 5,000 |
| JSGF | 12.22 | 12.3 | 12 | 12.05 | 1,782,000 |
| JSIL | 8.37 | 8.6 | 8.21 | 8.26 | 563,500 |
| KAPCO | 62.58 | 63 | 62.4 | 62.76 | 1,409,500 |
| KAPCO-CJUN | 63.1 | 0 | 0 | 63.26 | 0 |
| KASBB | 2.43 | 2.5 | 2.4 | 2.48 | 1,526,500 |
| KASBM | 3.5 | 3.75 | 3.5 | 3.75 | 60,000 |
| KASBSL | 7.89 | 8.75 | 8.05 | 8.14 | 880,000 |
| KESC | 7.06 | 7.34 | 7.06 | 7.1 | 6,197,500 |
| KML | 17 | 17.5 | 16.62 | 17 | 36,500 |
| KOHC | 82.68 | 83.45 | 80.96 | 81.59 | 727,500 |
| KOHE | 35.53 | 35.99 | 35.03 | 35.03 | 32,500 |
| KOHP | 5.77 | 5.67 | 5.32 | 5.57 | 50,500 |
| KOHTM | 12.98 | 13.15 | 13 | 13.1 | 11,000 |
| KOIL | 3.3 | 3.44 | 3.26 | 3.33 | 119,500 |
| KOSM | 6.45 | 7 | 6.5 | 6.94 | 54,000 |
| KSBP | 75.99 | 79.78 | 76 | 79.78 | 31,500 |
| KTML | 18.81 | 19.1 | 18.3 | 18.6 | 850,500 |
| LINDE | 170.01 | 178.51 | 170 | 178.51 | 11,800 |
| LMSM | 3.6 | 3 | 3 | 3 | 500 |
| LOTCHEM | 8.76 | 9.13 | 8.69 | 8.89 | 23,776,500 |
| LPCL | 8 | 8.15 | 7.95 | 7.99 | 2,057,500 |
| LUCK | 193.71 | 195.75 | 190.95 | 191.36 | 438,300 |
| LUCK-CJUN | 195.32 | 0 | 0 | 192.88 | 0 |
| MACFL | 25.52 | 26 | 25.75 | 25.8 | 31,000 |
| MARI | 146.88 | 150.48 | 140 | 145.79 | 775,500 |
| MBF | 12.75 | 12.94 | 12.65 | 12.7 | 44,000 |
| MCB | 301.81 | 316.9 | 306.01 | 316.31 | 2,553,700 |
| MCB-CJUN | 304.32 | 0 | 0 | 318.83 | 0 |
| MDTL | 7.37 | 7.35 | 6.5 | 7 | 100,000 |
| MEBL | 30.85 | 31 | 30.13 | 30.89 | 111,500 |
| MEHT | 99.72 | 104.7 | 101 | 104.68 | 8,800 |
| MFFL | 491.3 | 492.98 | 472 | 473.29 | 1,700 |
| MFTM | 3.25 | 3.36 | 3.36 | 3.36 | 500 |
| MLCF | 23.42 | 23.93 | 23.33 | 23.54 | 7,464,000 |
| MODAM | 1.7 | 1.8 | 1.8 | 1.8 | 20,000 |
| MQTM | 23.06 | 23.5 | 23.2 | 23.3 | 7,000 |
| MRNS | 63.39 | 65.89 | 62.5 | 62.5 | 11,500 |
| MSOT | 26.99 | 26 | 26 | 26 | 500 |
| MTIL | 3 | 2.98 | 2.5 | 2.98 | 7,000 |
| MTL | 529.17 | 534.99 | 528 | 530.24 | 9,000 |
| MUREB | 310.78 | 310 | 310 | 310 | 300 |
| MWMP | 4.06 | 4.89 | 4.1 | 4.71 | 218,000 |
| MZSM | 3.85 | 4.1 | 4 | 4.01 | 13,000 |
| NATF | 375 | 371 | 370 | 371 | 18,400 |
| NBP | 44.39 | 45.3 | 44.41 | 44.51 | 9,041,000 |
| NCL | 56.81 | 57.75 | 56.57 | 56.82 | 3,321,500 |
| NCPL | 32.21 | 32.8 | 31.85 | 32 | 441,000 |
| NESTLE | 6400 | 6400 | 6150 | 6150 | 260 |
| NETSOL | 33.57 | 34.49 | 32.1 | 32.43 | 1,878,500 |
| NEXT | 5.85 | 6.25 | 5.6 | 6 | 37,500 |
| NIB | 2.59 | 2.7 | 2.59 | 2.65 | 3,713,000 |
| NIBTFC | 100 | 100 | 100 | 99.5 | 3,000 |
| NICL | 4.89 | 4.9 | 4.65 | 4.7 | 577,500 |
| NML | 104.05 | 108 | 103.26 | 105.95 | 6,716,000 |
| NOPK | 45.05 | 47.25 | 42.8 | 45.06 | 2,500 |
| NOPKNV | 36.7 | 34.87 | 34.87 | 34.87 | 1,500 |
| NPL | 33.47 | 34.07 | 32.24 | 32.64 | 492,000 |
| NRL | 233.86 | 235.5 | 232.5 | 232.83 | 13,500 |
| OGDC | 244.96 | 250.6 | 244.72 | 245.01 | 898,600 |
| OLPL | 18.45 | 18.48 | 17.75 | 18.25 | 44,000 |
| OLSM | 3.98 | 4.98 | 3.99 | 4.03 | 22,000 |
| OTSU | 42.44 | 44.56 | 42.99 | 44.56 | 63,000 |
| PACE | 5.52 | 5.69 | 5.29 | 5.34 | 10,902,000 |
| PAEL | 17.3 | 17.85 | 17.08 | 17.22 | 623,000 |
| PAKD | 76.02 | 73.5 | 73.5 | 73.5 | 1,000 |
| PAKMI | 1.8 | 2.5 | 1.48 | 1.9 | 160,000 |
| PAKRI | 24.19 | 24.74 | 24.36 | 24.49 | 461,000 |
| PAKT | 136 | 137 | 135 | 137 | 3,500 |
| PASL | 4.43 | 5.15 | 4.37 | 4.7 | 8,999,500 |
| PASM | 5.51 | 5.99 | 5.5 | 5.99 | 2,500 |
| PCAL | 58.03 | 59.1 | 58 | 58 | 4,500 |
| PECO | 46.08 | 48.38 | 48 | 48.38 | 5,000 |
| PEF | 12.01 | 12.05 | 12.02 | 12.03 | 8,500 |
| PGCL | 150 | 149 | 145 | 146.33 | 400 |
| PGF | 23.79 | 24.05 | 23.5 | 24 | 154,000 |
| PIAA | 10.67 | 11.24 | 9.67 | 9.94 | 9,258,500 |
| PIF | 11.06 | 11.14 | 11.02 | 11.14 | 71,000 |
| PIL | 6.75 | 7 | 7 | 7 | 1,000 |
| PINL | 7.6 | 8.39 | 7.7 | 8.24 | 202,500 |
| PIOC | 30.59 | 30.89 | 30.15 | 30.25 | 388,000 |
| PKGP | 24.98 | 25.2 | 24.81 | 24.99 | 659,000 |
| PKGS | 243.23 | 245 | 240 | 240.2 | 50,500 |
| PMI | 1.97 | 2.24 | 2 | 2.1 | 156,500 |
| PMPK | 224.78 | 220 | 218 | 218.01 | 600 |
| PMTFC6 | 99.9351 | 0 | 0 | 99.9351 | 0 |
| PNSC | 49.05 | 50.5 | 49.21 | 49.75 | 75,000 |
| POL | 516.67 | 519.9 | 510.2 | 511.77 | 203,200 |
| POWER | 9.03 | 9 | 8.75 | 8.82 | 83,000 |
| PPL | 219.63 | 221.45 | 218.3 | 218.91 | 1,255,500 |
| PPP | 42.04 | 42.75 | 42.25 | 42.43 | 10,000 |
| PPVC | 4.95 | 4.99 | 4.95 | 4.95 | 3,500 |
| PRL | 89.57 | 90.5 | 89.41 | 89.56 | 20,500 |
| PRWM | 32.74 | 33 | 33 | 33 | 9,000 |
| PSEL | 361.4 | 371 | 371 | 361.4 | 1,900 |
| PSMC | 155.5 | 155 | 153.05 | 154.46 | 24,000 |
| PSO | 295.24 | 301.3 | 296.4 | 297.9 | 4,220,600 |
| PTC | 22.53 | 23.3 | 22.42 | 22.52 | 18,415,500 |
| QUET | 45.2 | 46.8 | 46.8 | 46.8 | 500 |
| QUICE | 9.63 | 9.85 | 9.52 | 9.57 | 733,000 |
| RAVT | 3.11 | 3.2 | 3.02 | 3.06 | 52,000 |
| RCML | 49.59 | 52.06 | 52.06 | 52.06 | 1,000 |
| REDCO | 4.12 | 4.25 | 3.9 | 3.9 | 1,500 |
| REWM | 31.81 | 33.4 | 33.25 | 33.4 | 111,500 |
| RICL | 7.9 | 7.42 | 7.25 | 7.27 | 8,500 |
| SAIF | 26.55 | 27.87 | 26.5 | 27.66 | 185,500 |
| SANSM | 20.75 | 21.78 | 21.78 | 21.78 | 500 |
| SASML | 22.78 | 23.91 | 22.75 | 23.33 | 1,000 |
| SAZEW | 22.42 | 22.99 | 22 | 22 | 27,500 |
| SBL | 3.03 | 3.15 | 3 | 3.02 | 152,500 |
| SCBPL | 16.96 | 17.96 | 17.15 | 17.69 | 76,500 |
| SCLL | 5.5 | 5.8 | 5.7 | 5.8 | 2,500 |
| SCM | 14.76 | 14.95 | 14.12 | 14.95 | 1,500 |
| SEARL | 81.47 | 85.54 | 81.25 | 85.54 | 249,000 |
| SEPCO | 4.6 | 4.8 | 4.47 | 4.58 | 4,037,000 |
| SEPL | 65 | 68.25 | 65.5 | 68.25 | 22,000 |
| SGML | 24.17 | 24.5 | 23.32 | 24.11 | 127,500 |
| SGPL | 3.8 | 4 | 3.25 | 3.34 | 11,500 |
| SHCI | 4.3 | 4.46 | 4.35 | 4.46 | 5,000 |
| SHEL | 157.92 | 159.4 | 157 | 157.4 | 143,500 |
| SHFA | 45 | 45.2 | 45 | 45.2 | 26,500 |
| SIBL | 3.75 | 3.3 | 3.2 | 3.2 | 14,000 |
| SIEM | 669 | 675 | 669 | 675 | 900 |
| SILK | 2.25 | 2.44 | 2.22 | 2.35 | 3,900,000 |
| SING | 20.96 | 21.65 | 20.07 | 20.49 | 90,000 |
| SITC | 206.05 | 206.98 | 203 | 203.73 | 9,400 |
| SKFL | 16 | 17 | 16.2 | 17 | 167,000 |
| SKRS | 3.7 | 3.75 | 3.7 | 3.75 | 1,500 |
| SLCL | 3.8 | 3.5 | 3.5 | 3.5 | 500 |
| SLYT | 29.12 | 30.57 | 29 | 30.57 | 43,000 |
| SMBL | 2.76 | 2.95 | 2.75 | 2.8 | 1,161,500 |
| SMCPL | 8.7 | 8.69 | 8.69 | 8.69 | 3,000 |
| SMTM | 8.15 | 8.6 | 8 | 8.09 | 176,000 |
| SNBL | 8.14 | 8.25 | 8.12 | 8.19 | 660,500 |
| SNGP | 21.51 | 21.8 | 21.5 | 21.52 | 947,000 |
| SPL | 14.62 | 15 | 14.41 | 14.47 | 479,000 |
| SPLC | 2.88 | 3.07 | 2.88 | 2.9 | 346,000 |
| SPLCTFC3 | 50 | 0 | 0 | 50 | 0 |
| SRSM | 7.26 | 8 | 7.97 | 8 | 1,500 |
| SRVI | 240 | 248 | 235.01 | 244.08 | 8,200 |
| SSGC | 20.75 | 20.8 | 20.31 | 20.43 | 229,000 |
| SSIC | 6.1 | 6.25 | 6.02 | 6.02 | 17,500 |
| SSML | 9.12 | 9.8 | 9.15 | 9.25 | 421,500 |
| STCL | 10 | 10 | 10 | 10 | 1,000 |
| STJT | 39 | 38.01 | 37.1 | 37.1 | 5,000 |
| STML | 53 | 55.4 | 55 | 55.4 | 6,000 |
| STPL | 8.55 | 8.73 | 8.58 | 8.59 | 78,000 |
| SUTM | 174.62 | 183.35 | 180 | 183.35 | 1,500 |
| SZTM | 25.99 | 27.28 | 27.25 | 27.28 | 5,500 |
| TATM | 35 | 36 | 35 | 35.85 | 15,500 |
| TCLTC | 35.99 | 37.78 | 36 | 37.77 | 401,000 |
| TDIL | 9.4 | 9.64 | 9.64 | 9.64 | 500 |
| TELE | 6.02 | 6.27 | 5.92 | 5.94 | 6,523,000 |
| TGL | 24.88 | 25.19 | 24.3 | 24.54 | 239,000 |
| THALL | 134.51 | 136 | 131.6 | 132.3 | 2,000 |
| THCCL | 25.97 | 27.26 | 25 | 26.86 | 8,500 |
| TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
| TPL | 8.19 | 8.34 | 8 | 8.24 | 239,000 |
| TREET | 58.39 | 61.3 | 57.65 | 61.3 | 498,500 |
| TREI | 2.4 | 2.55 | 2.38 | 2.47 | 80,000 |
| TRG | 11.47 | 11.95 | 11.46 | 11.62 | 15,003,500 |
| TRIBL | 2.49 | 2.88 | 2.58 | 2.59 | 4,000 |
| TRPOL | 2.33 | 2.25 | 2.22 | 2.24 | 15,000 |
| TSBL | 2.66 | 2.6 | 2.6 | 2.6 | 500 |
| TSPL | 3.58 | 3.98 | 3.58 | 3.61 | 202,000 |
| UBL | 109.15 | 110.9 | 108.5 | 108.64 | 195,000 |
| UBLTFC4 | 101.675 | 0 | 0 | 101.675 | 0 |
| UCAPM | 2 | 1.98 | 1.98 | 1.98 | 5,000 |
| UDPL | 15.37 | 15.5 | 15.5 | 15.5 | 500 |
| ULEVER | 15000 | 15000 | 15000 | 15000 | 5,680 |
| UNIC | 9.5 | 10 | 9.75 | 10 | 7,000 |
| UVIC | 4.45 | 4.6 | 4.25 | 4.25 | 5,000 |
| WAHN | 60.85 | 60 | 59.9 | 60 | 6,000 |
| WTCL | 4.46 | 4.6 | 4.4 | 4.4 | 650,500 |
| WTL | 3.43 | 3.59 | 3.43 | 3.45 | 12,742,000 |
| WYETH | 1600 | 1633 | 1550 | 1550 | 350 |
| YOUW | 4.14 | 4.25 | 4 | 4.15 | 9,500 |
| ZAHT | 15.11 | 16.11 | 16 | 16.11 | 45,000 |
| ZTL | 6 | 6.23 | 6.23 | 6.23 | 500 |
| Total Turnover | 340,244,040 |
KSE EOD Daily Share Price Data - 07/06/2013
No comments:
Post a Comment