| For: June 10, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 105 | 109.25 | 109.25 | 109.25 | 500 |
| AASM | 15.5 | 16 | 16 | 16 | 1,000 |
| AATM | 3 | 2.7 | 2.7 | 2.7 | 2,000 |
| ABL | 72 | 71.98 | 69.3 | 69.56 | 110,500 |
| ABOT | 323.63 | 334 | 320.5 | 333.25 | 11,000 |
| ACPL | 135.03 | 135 | 131.25 | 132.18 | 13,000 |
| ADAMS | 41.5 | 41 | 39.43 | 39.43 | 4,500 |
| ADMM | 38.05 | 39.95 | 38 | 39.95 | 106,500 |
| ADOS | 59.5 | 62.2 | 58 | 61.99 | 85,000 |
| AGIC | 22.18 | 22 | 21.08 | 21.16 | 14,500 |
| AGIL | 84 | 84.99 | 84.99 | 84.99 | 500 |
| AGL | 12.19 | 11.85 | 11.61 | 11.61 | 12,000 |
| AGTL | 210 | 208.1 | 206.08 | 208.1 | 800 |
| AHCL | 25.87 | 26 | 25.3 | 25.43 | 384,500 |
| AHCL-CJUN | 26.08 | 0 | 0 | 25.62 | 0 |
| AHI | 19 | 19.25 | 18.5 | 18.7 | 25,500 |
| AHL | 40.49 | 40.5 | 39.62 | 39.84 | 66,500 |
| AICL | 85.79 | 85.89 | 83.05 | 83.47 | 657,500 |
| AICL-CJUN | 86.47 | 0 | 0 | 84.1 | 0 |
| AKBL | 16.73 | 16.9 | 16.42 | 16.59 | 667,500 |
| AKBL-CJUN | 16.86 | 0 | 0 | 16.72 | 0 |
| AKDCL | 55.07 | 57.75 | 57.25 | 57.25 | 1,500 |
| AKZO | 68.03 | 68 | 67.29 | 67.48 | 49,100 |
| ALNRS | 49 | 48.2 | 48.1 | 48.1 | 2,500 |
| ALTN | 13.28 | 13.15 | 13.1 | 13.15 | 1,000 |
| AMBL | 11.2 | 11.99 | 11 | 11.59 | 12,000 |
| AMTEX | 3.22 | 3.3 | 3 | 3.05 | 658,000 |
| ANL | 7.52 | 7.64 | 7.2 | 7.26 | 2,280,500 |
| APL | 540.35 | 550 | 538.01 | 541.23 | 40,400 |
| ASL | 9.73 | 9.7 | 9.5 | 9.51 | 38,000 |
| ASLPS | 8.3 | 8.5 | 8.4 | 8.5 | 5,000 |
| ASTM | 10.65 | 11.65 | 11.64 | 11.65 | 2,500 |
| ATBA | 337 | 337.1 | 334 | 337 | 2,300 |
| ATIL | 48.47 | 47.5 | 46.12 | 46.99 | 9,500 |
| ATLH | 217.63 | 225 | 218 | 221.12 | 25,100 |
| ATRL | 197.07 | 197.99 | 195.1 | 195.43 | 147,600 |
| ATRL-CJUN | 198.64 | 0 | 0 | 196.91 | 0 |
| BAFL | 17.82 | 17.92 | 17.1 | 17.31 | 1,006,000 |
| BAFL-CJUN | 17.96 | 0 | 0 | 17.44 | 0 |
| BAHL | 30.3 | 30.45 | 30 | 30.05 | 333,000 |
| BAHL-CJUN | 30.54 | 0 | 0 | 30.28 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 15.89 | 15.01 | 15.01 | 15.01 | 2,000 |
| BATA | 1800 | 1780 | 1740 | 1740 | 250 |
| BCML | 63.99 | 63.25 | 62.25 | 63.12 | 5,500 |
| BERG | 27.53 | 28.2 | 26.8 | 27.2 | 109,000 |
| BGL | 6.32 | 6.4 | 6.1 | 6.4 | 30,000 |
| BILF | 5.89 | 5.83 | 5.11 | 5.37 | 4,500 |
| BIPL | 7.01 | 7.07 | 6.67 | 6.75 | 24,796,000 |
| BNWM | 89.4 | 87.5 | 87 | 87.5 | 1,000 |
| BOK | 7.58 | 7.6 | 7.4 | 7.5 | 17,000 |
| BOP | 14.73 | 14.89 | 14 | 14.07 | 10,518,000 |
| BOPR | 4.89 | 4.9 | 4.1 | 4.17 | 15,921,000 |
| BPBL | 5.16 | 5.15 | 4.52 | 5 | 4,000 |
| BPL | 39.27 | 38.55 | 38.55 | 38.55 | 500 |
| BROT | 3.85 | 4.1 | 3.82 | 3.82 | 12,000 |
| BRR | 3.76 | 3.56 | 3.56 | 3.56 | 160,000 |
| BUXL | 13 | 14 | 13.12 | 14 | 42,000 |
| BWCL | 68 | 67.21 | 67.21 | 68 | 500 |
| BWHL | 37.26 | 38.98 | 38.95 | 38.97 | 1,000 |
| BYCO | 12.31 | 12.32 | 11.8 | 11.84 | 3,937,000 |
| CEPB | 27.05 | 27 | 26 | 26.14 | 29,000 |
| CFL | 27.75 | 29 | 27.75 | 28.99 | 3,500 |
| CHAS | 9.75 | 9.65 | 9.55 | 9.55 | 2,000 |
| CHBL | 4.24 | 4.3 | 4 | 4.05 | 106,000 |
| CHCC | 60.18 | 60.5 | 58.56 | 58.99 | 132,000 |
| CJPL | 2.21 | 2.14 | 2.14 | 2.14 | 5,000 |
| CLCPS | 2.1 | 2.09 | 1.75 | 2 | 886,000 |
| CLOV | 70 | 71 | 71 | 71 | 1,500 |
| CML | 5.3 | 5.35 | 5.05 | 5.1 | 1,065,500 |
| COTT | 3.1 | 3.05 | 3 | 3 | 3,000 |
| CPL | 292 | 295 | 291.4 | 294.7 | 1,500 |
| CPMFI | 8.6 | 8.5 | 8 | 8.5 | 70,000 |
| CPPL | 40.43 | 41.3 | 40 | 40.8 | 179,000 |
| CRTM | 19 | 18.56 | 18.5 | 18.5 | 4,500 |
| CSAP | 41.46 | 43.53 | 41.25 | 42.95 | 721,500 |
| CSIL | 5.5 | 5.5 | 5.01 | 5.5 | 5,000 |
| CSM | 2.15 | 2.3 | 1.51 | 2.26 | 467,500 |
| CSUML | 7.42 | 7.3 | 7 | 7.09 | 43,000 |
| CYAN | 57.28 | 57.5 | 57 | 57.39 | 20,000 |
| DADX | 41.3 | 43.36 | 43.36 | 43.36 | 2,000 |
| DAWH | 55.89 | 55.7 | 53.1 | 54.52 | 2,134,000 |
| DBCI | 4.27 | 4.45 | 3.92 | 4.1 | 216,500 |
| DCH | 3.34 | 3.35 | 3.15 | 3.17 | 148,500 |
| DCL | 8.34 | 8.3 | 7.88 | 7.97 | 2,901,500 |
| DCM | 2.95 | 3.29 | 3 | 3 | 3,000 |
| DEL | 2.87 | 3.55 | 2.8 | 3.39 | 890,500 |
| DFML | 5.17 | 5.34 | 4.79 | 4.82 | 780,500 |
| DFSM | 3.71 | 3.7 | 3.52 | 3.55 | 273,000 |
| DGKC | 82.17 | 83 | 81 | 82.02 | 3,713,000 |
| DLL | 63 | 61.99 | 59.85 | 60.94 | 14,500 |
| DNCC | 5.68 | 5.4 | 5.3 | 5.3 | 3,000 |
| DOL | 6.25 | 6.35 | 6.06 | 6.13 | 463,500 |
| DREL | 300 | 285.5 | 285.5 | 285.5 | 100 |
| DSFL | 3.21 | 3.25 | 2.96 | 2.99 | 2,761,000 |
| DSIL | 5.84 | 5.9 | 5.65 | 5.74 | 307,500 |
| DSL | 5.19 | 5.45 | 5 | 5.1 | 97,500 |
| DWSM | 4.67 | 4.6 | 4.31 | 4.36 | 14,500 |
| DYNO | 40.5 | 39.91 | 39.51 | 39.91 | 2,500 |
| ECOP | 7 | 6.78 | 6.32 | 6.62 | 41,000 |
| EFLTFC3 | 99.0196 | 0 | 0 | 99.0196 | 0 |
| EFOODS | 146.67 | 148.8 | 145.31 | 147.13 | 1,991,500 |
| EFUG | 91.07 | 92 | 90 | 91.93 | 15,500 |
| EFUL | 79.99 | 80 | 80 | 80 | 5,500 |
| ELSM | 61 | 61.5 | 61.5 | 61.5 | 1,000 |
| EMCO | 3.71 | 4.17 | 3.8 | 3.82 | 67,500 |
| ENGRO | 145.89 | 145.6 | 142.6 | 143.17 | 4,109,400 |
| ENGRO-CJUN | 147.05 | 0 | 0 | 144.25 | 0 |
| ENGROTFC | 101.0968 | 0 | 0 | 101.0968 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 14.01 | 14 | 13.42 | 13.51 | 1,806,000 |
| EWLA | 6.6 | 6 | 6 | 6 | 2,500 |
| EXIDE | 447 | 448 | 445 | 445 | 200 |
| FABL | 11.28 | 11.39 | 10.98 | 11.1 | 453,500 |
| FASM | 108 | 109.25 | 109 | 109 | 1,500 |
| FATIMA | 26.06 | 26.5 | 25.62 | 25.83 | 5,600,500 |
| FCCL | 12.12 | 12.24 | 12 | 12.06 | 11,684,000 |
| FCCL-CJUN | 12.22 | 0 | 0 | 12.15 | 0 |
| FCSC | 4.97 | 4.97 | 4.52 | 4.61 | 154,000 |
| FDIBL | 2.04 | 2.2 | 2.04 | 2.1 | 148,500 |
| FECM | 3.9 | 3.94 | 3.6 | 3.94 | 1,000 |
| FECTC | 45.87 | 46 | 45 | 45.52 | 89,000 |
| FEM | 4.01 | 4 | 4 | 4 | 4,500 |
| FEROZ | 104.74 | 109.97 | 105.11 | 109.97 | 62,000 |
| FFBL | 41.02 | 41 | 40.3 | 40.4 | 440,500 |
| FFBL-CJUN | 41.35 | 0 | 0 | 40.71 | 0 |
| FFC | 116.11 | 117.01 | 115 | 115.14 | 3,078,500 |
| FFC-CJUN | 117.03 | 0 | 0 | 116.01 | 0 |
| FFLM | 3.19 | 3.25 | 3.25 | 3.25 | 2,000 |
| FHAM | 9.57 | 9.69 | 9.5 | 9.51 | 5,000 |
| FHBM | 9.99 | 9.91 | 9.91 | 9.91 | 1,000 |
| FIBLM | 2 | 1.95 | 1.7 | 1.8 | 47,000 |
| FLYNG | 4.25 | 4.25 | 4 | 4.05 | 477,500 |
| FML | 37.52 | 37 | 37 | 37.52 | 2,500 |
| FNBM | 6 | 5.81 | 5.8 | 5.81 | 5,500 |
| FNEL | 4.92 | 5.92 | 4.92 | 5.91 | 5,068,500 |
| FPRM | 14.75 | 14 | 14 | 14 | 5,000 |
| FRSM | 28.1 | 28.25 | 28 | 28.1 | 3,500 |
| FTSM | 1.91 | 1.77 | 1.77 | 1.77 | 2,000 |
| FUDLM | 9.71 | 10.1 | 9.51 | 10 | 10,000 |
| GADT | 130.04 | 131.3 | 130 | 131.03 | 17,500 |
| GAIL | 5.03 | 5.1 | 4.75 | 4.9 | 14,500 |
| GASF | 8.43 | 8.5 | 8.22 | 8.25 | 61,500 |
| GATM | 22.9 | 22.75 | 22.64 | 22.64 | 8,500 |
| GFIL | 4.5 | 5.5 | 4.75 | 5.5 | 19,500 |
| GGL | 26.36 | 26.27 | 26 | 26 | 18,000 |
| GHGL | 67.5 | 69 | 67.48 | 69 | 3,500 |
| GHNI | 24.07 | 24.54 | 24 | 24.01 | 70,500 |
| GHNL | 8.13 | 8.35 | 8.01 | 8.12 | 101,000 |
| GLAT | 18 | 19 | 18 | 19 | 1,000 |
| GLAXO | 113.62 | 119.3 | 115.25 | 119.3 | 419,500 |
| GRAYS | 42.92 | 44 | 44 | 42.92 | 500 |
| GRYL | 4.4 | 4.3 | 3.42 | 4.3 | 1,500 |
| GSPM | 5 | 5.45 | 4.75 | 5.2 | 92,500 |
| GTYR | 40.63 | 41.6 | 39.75 | 40.25 | 55,500 |
| GUSM | 4.5 | 5.3 | 4.85 | 5.2 | 119,500 |
| GUTM | 11 | 11 | 11 | 11 | 1,000 |
| GVGL | 19 | 20 | 18.7 | 19.99 | 6,000 |
| GVGLR | 7.49 | 7.92 | 6.56 | 7.53 | 322,500 |
| GWLC | 11.07 | 11 | 11 | 11 | 21,500 |
| HABSM | 24.3 | 24.51 | 24.05 | 24.06 | 40,000 |
| HADC | 2.93 | 2.89 | 2.68 | 2.71 | 48,000 |
| HBL | 113.11 | 114 | 110.4 | 110.92 | 214,500 |
| HCAR | 40.06 | 40.6 | 39.51 | 39.92 | 273,500 |
| HICL | 12.44 | 12.58 | 12.3 | 12.58 | 23,500 |
| HINO | 136.15 | 142.95 | 141.75 | 142.95 | 18,500 |
| HINOON | 65.2 | 68.46 | 66 | 68.46 | 21,500 |
| HIRAT | 17.6 | 18.39 | 17.6 | 17.6 | 32,000 |
| HMB | 18.66 | 18.31 | 18.31 | 18.31 | 1,000 |
| HSPI | 23.48 | 23.25 | 23 | 23.25 | 3,000 |
| HUBC | 62.51 | 63.49 | 60.91 | 61.11 | 2,517,000 |
| HUBC-CJUN | 63.01 | 0 | 0 | 61.57 | 0 |
| HUMNL | 36.5 | 38.24 | 36.95 | 36.99 | 3,000 |
| HWQS | 18.8 | 18.7 | 17.8 | 18.7 | 1,000 |
| IBFL | 55 | 56.25 | 54.5 | 56 | 121,000 |
| IBLHL | 40.47 | 42.49 | 40.7 | 42.49 | 74,000 |
| ICCT | 3.45 | 3.5 | 3.4 | 3.4 | 17,500 |
| ICI | 169.37 | 173.5 | 170 | 171.26 | 167,500 |
| ICIBL | 1.72 | 1.85 | 1.65 | 1.76 | 175,500 |
| IDYM | 559.4 | 560 | 560 | 560 | 100 |
| IFSL | 16 | 16.48 | 15.1 | 15.84 | 1,500 |
| IGIBL | 2.26 | 2.29 | 2.18 | 2.22 | 197,000 |
| IGIIL | 144.13 | 141.5 | 140.01 | 141.5 | 3,000 |
| INDU | 333.13 | 335 | 330 | 335 | 600 |
| INIL | 43.6 | 45.5 | 43.75 | 44.79 | 488,500 |
| INKL | 9.39 | 9.45 | 8.39 | 8.76 | 35,000 |
| ISL | 16.54 | 16.98 | 16.1 | 16.35 | 865,500 |
| JATM | 4.5 | 4 | 4 | 4 | 3,500 |
| JDMT | 67.99 | 71.38 | 70 | 71.38 | 7,500 |
| JDWS | 108 | 107 | 106.75 | 106.85 | 1,800 |
| JGICL | 60 | 60 | 60 | 60 | 500 |
| JKSM | 24 | 24 | 24 | 24 | 1,000 |
| JOPP | 11.01 | 12.01 | 11.3 | 11.9 | 86,000 |
| JPGL | 4.54 | 4.59 | 4.12 | 4.19 | 2,764,500 |
| JSBL | 4.86 | 4.9 | 4.65 | 4.75 | 735,000 |
| JSCL | 13.99 | 14.08 | 13.45 | 13.53 | 7,369,500 |
| JSGCL | 34.25 | 34.01 | 33.6 | 33.6 | 1,500 |
| JSGF | 12.05 | 12.28 | 12 | 12.1 | 2,311,000 |
| JSIL | 8.26 | 8.35 | 8.01 | 8.06 | 672,000 |
| KAPCO | 62.76 | 63.5 | 62 | 62.11 | 270,500 |
| KAPCO-CJUN | 63.26 | 0 | 0 | 62.58 | 0 |
| KASBB | 2.48 | 2.45 | 2.31 | 2.4 | 713,000 |
| KASBM | 3.75 | 3.7 | 3.7 | 3.7 | 31,000 |
| KASBSL | 8.14 | 8 | 7.45 | 7.59 | 146,000 |
| KCL | 15.73 | 15.6 | 15 | 15.6 | 12,000 |
| KESC | 7.1 | 7.16 | 6.8 | 6.87 | 3,483,500 |
| KML | 17 | 17.85 | 16.91 | 16.91 | 7,000 |
| KOHC | 81.59 | 81.4 | 79.7 | 80.02 | 237,500 |
| KOHE | 35.03 | 34.99 | 33.5 | 33.5 | 22,000 |
| KOHP | 5.57 | 5.5 | 5.01 | 5.01 | 15,000 |
| KOHS | 15.2 | 15.25 | 15.25 | 15.25 | 5,000 |
| KOHTM | 13.1 | 14.1 | 13.1 | 14.1 | 40,500 |
| KOIL | 3.33 | 3.35 | 3.21 | 3.29 | 111,000 |
| KOSM | 6.94 | 7.3 | 6.75 | 7.28 | 129,500 |
| KSBP | 79.78 | 83.76 | 83.76 | 83.76 | 7,000 |
| KTML | 18.6 | 18.53 | 18.2 | 18.23 | 153,000 |
| LINDE | 178.51 | 186.9 | 179 | 184.96 | 1,200 |
| LOTCHEM | 8.89 | 9 | 8.4 | 8.46 | 6,546,500 |
| LPCL | 7.99 | 8.05 | 7.75 | 7.79 | 3,049,500 |
| LUCK | 191.36 | 191.99 | 188 | 189.08 | 627,400 |
| LUCK-CJUN | 192.88 | 0 | 0 | 190.51 | 0 |
| MACFL | 25.8 | 25.75 | 25.3 | 25.45 | 23,500 |
| MARI | 145.79 | 151.3 | 144.5 | 147.76 | 437,500 |
| MBF | 12.7 | 12.78 | 12.7 | 12.7 | 25,500 |
| MCB | 316.31 | 321.9 | 309.5 | 312.5 | 1,201,600 |
| MCB-CJUN | 318.83 | 0 | 0 | 314.87 | 0 |
| MDTL | 7 | 7.15 | 6.3 | 7.15 | 10,000 |
| MEBL | 30.89 | 30.25 | 30.02 | 30.05 | 12,500 |
| MEHT | 104.68 | 108 | 103 | 104.59 | 87,400 |
| MERIT | 22.95 | 22.8 | 22.02 | 22.02 | 5,500 |
| MFFL | 473.29 | 496.95 | 470 | 496.95 | 3,700 |
| MIRKS | 40.01 | 40.95 | 39.26 | 40.95 | 2,000 |
| MLCF | 23.54 | 23.8 | 23.05 | 23.24 | 5,633,500 |
| MODAM | 1.8 | 1.8 | 1.7 | 1.8 | 11,000 |
| MQTM | 23.3 | 23 | 22.7 | 22.7 | 16,000 |
| MRNS | 62.5 | 65.47 | 63.25 | 65.25 | 15,500 |
| MSCL | 15.39 | 16.39 | 16.39 | 16.39 | 7,000 |
| MSOT | 26 | 26 | 26 | 26 | 500 |
| MTIL | 2.98 | 2.55 | 2.55 | 2.55 | 500 |
| MTL | 530.24 | 536 | 525.5 | 535.17 | 16,800 |
| MUBT | 4.05 | 3.8 | 3.8 | 3.8 | 1,000 |
| MUCL | 47.03 | 44.72 | 44.72 | 44.72 | 500 |
| MUREB | 310 | 306.1 | 301.5 | 301.5 | 1,900 |
| MWMP | 4.71 | 4.89 | 4.42 | 4.54 | 98,000 |
| MZSM | 4.01 | 3.75 | 3.75 | 3.75 | 3,500 |
| NAGC | 64.48 | 67.7 | 62.2 | 67.7 | 7,000 |
| NATF | 371 | 375 | 365 | 365.5 | 1,900 |
| NBP | 44.51 | 44.85 | 43.49 | 43.6 | 4,113,000 |
| NCL | 56.82 | 57.1 | 55.5 | 56.48 | 2,708,500 |
| NCPL | 32 | 32.2 | 31.5 | 32.01 | 795,500 |
| NETSOL | 32.43 | 32.2 | 30.9 | 31.11 | 1,253,000 |
| NEXT | 6 | 5.85 | 5.56 | 5.71 | 8,500 |
| NIB | 2.65 | 2.7 | 2.52 | 2.54 | 3,694,000 |
| NIBTFC | 99.5 | 0 | 0 | 99.5 | 0 |
| NICL | 4.7 | 4.7 | 4.52 | 4.69 | 526,500 |
| NML | 105.95 | 106 | 103.75 | 104.95 | 1,810,500 |
| NONS | 24.54 | 25.76 | 25.5 | 25.76 | 4,000 |
| NOPK | 45.06 | 47.31 | 47.31 | 47.31 | 2,500 |
| NOPKNV | 34.87 | 36 | 36 | 36 | 500 |
| NPL | 32.64 | 33.39 | 32.4 | 32.58 | 335,500 |
| NRL | 232.83 | 234.48 | 231.5 | 234.18 | 14,700 |
| OGDC | 243.26 | 245.48 | 238.5 | 241.92 | 921,400 |
| OLPL | 18.25 | 18.15 | 17.5 | 18 | 38,500 |
| OLSM | 4.03 | 3.95 | 3.95 | 3.95 | 1,000 |
| OLTM | 11.63 | 10.63 | 10.63 | 10.63 | 500 |
| OTSU | 44.56 | 46.78 | 46.05 | 46.78 | 62,500 |
| PACE | 5.34 | 5.35 | 5.05 | 5.07 | 6,570,500 |
| PAEL | 17.22 | 17.15 | 16.22 | 16.4 | 746,000 |
| PAKMI | 1.9 | 1.85 | 1.85 | 1.85 | 500 |
| PAKRI | 24.49 | 24.75 | 24.11 | 24.33 | 1,014,500 |
| PAKT | 137 | 134.05 | 134.05 | 134.05 | 500 |
| PASL | 4.7 | 4.8 | 4.41 | 4.5 | 1,450,000 |
| PASM | 5.99 | 6.49 | 6 | 6.38 | 33,500 |
| PCAL | 58 | 59 | 58.5 | 58.5 | 1,000 |
| PECO | 48.38 | 50.79 | 50.79 | 50.79 | 500 |
| PEF | 12.03 | 12 | 11.95 | 12 | 37,000 |
| PGCL | 146.33 | 152.99 | 152.99 | 146.33 | 100 |
| PGF | 24 | 24.25 | 23.52 | 24.02 | 109,000 |
| PHDL | 35.51 | 37.28 | 37.28 | 37.28 | 0 |
| PIAA | 9.94 | 9.9 | 8.94 | 9.61 | 23,354,000 |
| PICT | 198.63 | 197.01 | 193.11 | 196.3 | 5,300 |
| PIF | 11.14 | 11.16 | 11 | 11.05 | 168,500 |
| PIL | 7 | 6.75 | 6.75 | 6.75 | 1,000 |
| PINL | 8.24 | 8.8 | 8 | 8.6 | 79,000 |
| PIOC | 30.25 | 30.75 | 29.75 | 29.97 | 545,000 |
| PKGI | 11.38 | 11.35 | 11.31 | 11.31 | 1,000 |
| PKGP | 24.99 | 25.75 | 24.61 | 25.19 | 1,824,000 |
| PKGS | 240.2 | 244.25 | 237 | 239.31 | 51,000 |
| PMI | 2.1 | 2.15 | 1.9 | 2.03 | 160,500 |
| PMPK | 218.01 | 224.97 | 218 | 218 | 10,300 |
| PMTFC6 | 99.9351 | 0 | 0 | 99.9351 | 0 |
| PNSC | 49.75 | 50.45 | 48.77 | 49.24 | 15,500 |
| POL | 511.77 | 513.89 | 507.45 | 508.62 | 311,300 |
| POWER | 8.82 | 8.8 | 8.3 | 8.75 | 4,372,500 |
| PPL | 218.91 | 219.85 | 215.55 | 216.41 | 1,459,600 |
| PPP | 42.43 | 41.82 | 41.35 | 41.35 | 3,500 |
| PPVC | 4.95 | 4.85 | 4.85 | 4.85 | 1,500 |
| PRL | 89.56 | 89.7 | 88.11 | 88.28 | 9,500 |
| PRWM | 33 | 33 | 32.75 | 33 | 1,000 |
| PSEL | 361.4 | 345 | 345 | 345 | 100 |
| PSMC | 154.46 | 153.45 | 149.6 | 151.74 | 61,500 |
| PSO | 297.9 | 303.99 | 299 | 302.52 | 4,315,600 |
| PSYL | 19.19 | 18.35 | 18.19 | 18.19 | 3,000 |
| PTC | 22.52 | 22.74 | 21.76 | 21.81 | 8,696,500 |
| QUICE | 9.57 | 9.56 | 9.05 | 9.21 | 2,131,500 |
| RAVT | 3.06 | 3 | 2.75 | 2.88 | 19,500 |
| RCML | 52.06 | 50.1 | 50.1 | 50.1 | 500 |
| REST | 27.41 | 28.75 | 28.75 | 28.75 | 500 |
| REWM | 33.4 | 35.07 | 34.39 | 35.07 | 102,500 |
| RICL | 7.27 | 7.9 | 7.5 | 7.56 | 12,000 |
| SAIF | 27.66 | 27.7 | 26.95 | 27.34 | 48,000 |
| SALT | 201.5 | 210 | 210 | 210 | 500 |
| SANSM | 21.78 | 22.65 | 20.7 | 22.35 | 8,000 |
| SASML | 23.33 | 24.49 | 22.17 | 23.33 | 1,500 |
| SAZEW | 22 | 21.76 | 21.5 | 21.5 | 12,500 |
| SBL | 3.02 | 3.1 | 2.75 | 2.79 | 1,320,000 |
| SCBPL | 17.69 | 17.18 | 16.9 | 17.16 | 33,500 |
| SCL | 190 | 188.5 | 182 | 185.25 | 200 |
| SCLL | 5.8 | 5.77 | 5.6 | 5.6 | 39,000 |
| SCM | 14.95 | 15 | 14.89 | 15 | 14,000 |
| SEARL | 85.54 | 89.81 | 86.5 | 89.67 | 243,000 |
| SEPCO | 4.58 | 4.55 | 4.15 | 4.23 | 2,046,000 |
| SEPL | 68.25 | 70 | 66 | 70 | 2,500 |
| SFL | 170.99 | 179.53 | 179.53 | 170.99 | 100 |
| SGML | 24.11 | 24.5 | 24 | 24.2 | 12,500 |
| SGMLPS | 8.02 | 9.02 | 9.02 | 9.02 | 3,000 |
| SGPL | 3.34 | 3.6 | 2.66 | 3 | 24,000 |
| SHCI | 4.46 | 4 | 4 | 4 | 1,000 |
| SHEL | 157.4 | 158.98 | 155.26 | 155.82 | 139,700 |
| SHSML | 18.6 | 19 | 18.75 | 19 | 8,500 |
| SIEM | 675 | 679 | 675 | 677 | 1,300 |
| SILK | 2.35 | 2.38 | 2.25 | 2.31 | 715,500 |
| SING | 20.49 | 20.7 | 20 | 20.05 | 12,500 |
| SITC | 203.73 | 204 | 202 | 203 | 4,700 |
| SKFL | 17 | 18 | 17.1 | 17.88 | 386,500 |
| SKRS | 3.75 | 3.45 | 3.35 | 3.35 | 1,500 |
| SLYT | 30.57 | 32.09 | 31.32 | 31.92 | 66,000 |
| SMBL | 2.8 | 2.9 | 2.72 | 2.73 | 482,000 |
| SMCPL | 8.69 | 8.5 | 8.5 | 8.5 | 4,000 |
| SMTM | 8.09 | 8.47 | 7.65 | 8.3 | 101,500 |
| SNAI | 52.2 | 50 | 50 | 50 | 1,500 |
| SNBL | 8.19 | 8.15 | 8 | 8.09 | 60,000 |
| SNGP | 21.52 | 22.59 | 21.25 | 22.59 | 9,020,000 |
| SPL | 14.47 | 14.5 | 14 | 14.11 | 306,000 |
| SPLC | 2.9 | 2.9 | 2.73 | 2.86 | 42,500 |
| SPLCTFC3 | 50 | 0 | 0 | 50 | 0 |
| SRVI | 244.08 | 244 | 240.01 | 241.99 | 3,600 |
| SSGC | 20.43 | 21.15 | 20.2 | 21.02 | 2,107,500 |
| SSIC | 6.02 | 6.15 | 6.06 | 6.15 | 11,000 |
| SSML | 9.25 | 9.5 | 9 | 9.22 | 141,000 |
| STCL | 10 | 9.42 | 9.4 | 9.42 | 2,000 |
| STPL | 8.59 | 8.53 | 8.32 | 8.53 | 14,000 |
| SZTM | 27.28 | 28 | 27.5 | 28 | 3,000 |
| TATM | 35.85 | 35.75 | 34.26 | 34.26 | 4,000 |
| TCLTC | 37.77 | 37 | 37 | 37 | 20,000 |
| TDIL | 9.64 | 10.3 | 9.54 | 9.8 | 122,500 |
| TELE | 5.94 | 6 | 5.51 | 5.54 | 2,831,500 |
| TGL | 24.54 | 24.4 | 24 | 24.29 | 95,000 |
| THALL | 132.3 | 134 | 130.25 | 130.25 | 18,500 |
| THCCL | 26.86 | 27.75 | 25.52 | 27.75 | 3,500 |
| TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
| TPL | 8.24 | 9.24 | 8.2 | 8.7 | 2,264,500 |
| TREET | 61.3 | 64.36 | 63.01 | 64.36 | 240,500 |
| TREI | 2.47 | 2.35 | 2.3 | 2.33 | 32,500 |
| TRG | 11.62 | 11.93 | 11.46 | 11.58 | 13,600,000 |
| TRIBL | 2.59 | 2.41 | 2.35 | 2.35 | 3,500 |
| TRIPF | 209.38 | 210 | 209.85 | 210 | 5,000 |
| TRPOL | 2.24 | 2.2 | 2 | 2.01 | 44,500 |
| TSBL | 2.6 | 2.5 | 2.5 | 2.5 | 1,000 |
| TSMF | 3.16 | 3.48 | 3.4 | 3.46 | 10,000 |
| TSPL | 3.61 | 3.5 | 3.4 | 3.49 | 91,000 |
| UBL | 108.64 | 109.9 | 106.5 | 108.54 | 175,000 |
| UBLTFC4 | 101.675 | 0 | 0 | 101.675 | 0 |
| UCAPM | 1.98 | 1.9 | 1.9 | 1.9 | 2,000 |
| UDPL | 15.5 | 15.5 | 15 | 15.5 | 1,000 |
| ULEVER | 15000 | 15100 | 15000 | 15000 | 2,140 |
| UNIC | 10 | 9.81 | 9.72 | 9.81 | 2,500 |
| UVIC | 4.25 | 4.49 | 4.03 | 4.4 | 21,000 |
| WAHN | 60 | 59.99 | 59.99 | 60 | 1,000 |
| WTCL | 4.4 | 4.52 | 4.32 | 4.33 | 1,209,500 |
| WTL | 3.45 | 3.5 | 3.28 | 3.31 | 4,709,000 |
| WYETH | 1550 | 1550 | 1520 | 1535.25 | 550 |
| YOUW | 4.15 | 4 | 3.92 | 4 | 3,500 |
| ZAHT | 16.11 | 17.11 | 16.51 | 17.09 | 19,500 |
| ZIL | 87.5 | 91.85 | 91.85 | 87.5 | 100 |
| ZTL | 6.23 | 5.75 | 5.65 | 5.65 | 4,500 |
| Total Turnover | 277,036,940 |
KSE EOD Daily Share Price Data - 10/06/2013
No comments:
Post a Comment