| For: June 11, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AATM | 2.7 | 2.72 | 2.72 | 2.7 | 2,000 |
| ABL | 69.56 | 72.5 | 69.55 | 70.99 | 447,500 |
| ABOT | 333.25 | 329 | 325 | 325.29 | 6,700 |
| ACPL | 132.18 | 132 | 128 | 129 | 87,000 |
| ADAMS | 39.43 | 39 | 38.01 | 38.01 | 1,000 |
| ADMM | 39.95 | 39.95 | 39.95 | 39.95 | 500 |
| ADOS | 61.99 | 63.5 | 61.5 | 62.73 | 228,000 |
| AGIC | 21.16 | 21.27 | 21.25 | 21.25 | 5,500 |
| AGIL | 84.99 | 85.02 | 83.5 | 85 | 3,000 |
| AGL | 11.61 | 11.7 | 11.62 | 11.65 | 31,500 |
| AGTL | 208.1 | 209.5 | 209.5 | 208.1 | 100 |
| AHCL | 25.43 | 25.89 | 25.26 | 25.54 | 610,500 |
| AHCL-CJUN | 25.62 | 0 | 0 | 25.72 | 0 |
| AHI | 18.7 | 19.29 | 18.72 | 18.76 | 55,000 |
| AHL | 39.84 | 40.3 | 39.81 | 39.97 | 30,500 |
| AHTM | 19 | 19.25 | 19.25 | 19.25 | 0 |
| AICL | 83.47 | 85.47 | 83.5 | 84.75 | 935,000 |
| AICL-CJUN | 84.1 | 0 | 0 | 85.36 | 0 |
| AKBL | 16.59 | 16.72 | 16.52 | 16.56 | 656,000 |
| AKBL-CJUN | 16.72 | 0 | 0 | 16.68 | 0 |
| AKDCL | 57.25 | 57.25 | 56 | 56 | 1,000 |
| AKZO | 67.48 | 68 | 67.4 | 67.62 | 12,800 |
| ALICO | 31.81 | 33.2 | 30.3 | 33.2 | 2,500 |
| ALNRS | 48.1 | 48.25 | 47.3 | 47.3 | 12,500 |
| ALTN | 13.15 | 13.1 | 13 | 13 | 16,000 |
| AMBL | 11.59 | 11.9 | 11.5 | 11.5 | 10,000 |
| AMTEX | 3.05 | 3.18 | 3 | 3.01 | 452,500 |
| ANL | 7.26 | 7.44 | 7.2 | 7.27 | 881,000 |
| APL | 541.23 | 546 | 530 | 533.48 | 18,000 |
| ASL | 9.51 | 9.8 | 9.6 | 9.64 | 14,500 |
| ASLPS | 8.5 | 8.7 | 8.5 | 8.7 | 3,500 |
| ASTM | 11.65 | 12.64 | 12.64 | 12.64 | 1,000 |
| ATBA | 337 | 340 | 338.99 | 340 | 700 |
| ATIL | 46.99 | 47.5 | 46.65 | 46.69 | 9,500 |
| ATLH | 221.12 | 221.04 | 218.03 | 219.2 | 6,500 |
| ATRL | 195.43 | 196.3 | 194.3 | 194.81 | 70,400 |
| ATRL-CJUN | 196.91 | 0 | 0 | 196.21 | 0 |
| BAFL | 17.31 | 17.89 | 17.28 | 17.69 | 3,335,500 |
| BAFL-CJUN | 17.44 | 0 | 0 | 17.82 | 0 |
| BAHL | 30.05 | 30.35 | 29.95 | 30.05 | 2,886,500 |
| BAHL-CJUN | 30.28 | 0 | 0 | 30.27 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BATA | 1740 | 1810 | 1800 | 1810 | 500 |
| BCML | 63.12 | 65.1 | 63.75 | 63.75 | 6,500 |
| BERG | 27.2 | 27.79 | 26.95 | 27.09 | 48,500 |
| BGL | 6.4 | 6.3 | 6.25 | 6.3 | 9,000 |
| BHAT | 322.5 | 338.62 | 338 | 338.41 | 300 |
| BILF | 5.37 | 5.06 | 5 | 5 | 1,500 |
| BIPL | 6.75 | 7.08 | 6.75 | 6.89 | 3,499,000 |
| BNWM | 87.5 | 89.4 | 83.14 | 87.67 | 8,000 |
| BOK | 7.5 | 7.58 | 7.5 | 7.58 | 13,000 |
| BOP | 14.07 | 14.55 | 13.62 | 13.81 | 13,027,000 |
| BOPR | 4.17 | 4.52 | 3.17 | 3.25 | 68,769,500 |
| BPBL | 5 | 5 | 5 | 5 | 1,000 |
| BPL | 38.55 | 38.8 | 36.63 | 38 | 9,500 |
| BRR | 3.56 | 3.9 | 3.5 | 3.85 | 46,000 |
| BUXL | 14 | 15 | 14.75 | 15 | 7,500 |
| BWCL | 68 | 68.5 | 64.61 | 64.61 | 3,500 |
| BWHL | 38.97 | 40 | 40 | 40 | 1,000 |
| BYCO | 11.84 | 12.08 | 11.6 | 11.68 | 2,265,000 |
| CCM | 47 | 49 | 49 | 49 | 500 |
| CENI | 14.1 | 14.6 | 14.1 | 14.6 | 11,500 |
| CEPB | 26.14 | 26.85 | 26.5 | 26.5 | 41,500 |
| CFL | 28.99 | 29 | 29 | 29 | 1,000 |
| CHAS | 9.55 | 9.5 | 9.21 | 9.5 | 8,000 |
| CHBL | 4.05 | 4.1 | 3.8 | 3.81 | 105,000 |
| CHCC | 58.99 | 59.99 | 58.5 | 59.48 | 119,500 |
| CJPL | 2.14 | 2.05 | 2 | 2 | 23,000 |
| CLCPS | 2 | 2.12 | 1.92 | 1.98 | 194,500 |
| CLOV | 71 | 69.5 | 69.5 | 69.5 | 1,000 |
| CML | 5.1 | 5.2 | 5.02 | 5.06 | 638,500 |
| CPAL | 6.18 | 7.17 | 6.45 | 6.45 | 7,500 |
| CPL | 294.7 | 295 | 288.5 | 291 | 3,000 |
| CPPL | 40.8 | 41.1 | 40 | 40.19 | 74,500 |
| CRTM | 18.5 | 19.48 | 18.75 | 19 | 12,500 |
| CSAP | 42.95 | 45.09 | 43 | 45.09 | 631,000 |
| CSIL | 5.5 | 6.49 | 5.5 | 5.5 | 12,500 |
| CSM | 2.26 | 2.29 | 2.15 | 2.28 | 3,000 |
| CSUML | 7.09 | 7.26 | 6.85 | 7.05 | 104,000 |
| CWSM | 6.57 | 7 | 7 | 7 | 500 |
| CYAN | 57.39 | 57.5 | 57.03 | 57.17 | 4,000 |
| DAAG | 6.75 | 5.95 | 5.95 | 5.95 | 500 |
| DADX | 43.36 | 45.52 | 45.52 | 45.52 | 2,000 |
| DAWH | 54.52 | 56 | 52.85 | 53 | 723,000 |
| DBCI | 4.1 | 4.5 | 4 | 4.09 | 329,500 |
| DCH | 3.17 | 3.25 | 3.1 | 3.14 | 88,500 |
| DCL | 7.97 | 8.08 | 7.66 | 7.71 | 2,109,000 |
| DCM | 3 | 3.55 | 3.22 | 3.4 | 148,000 |
| DEL | 3.39 | 4.15 | 3.3 | 3.67 | 1,065,500 |
| DFML | 4.82 | 5 | 4.76 | 4.8 | 461,000 |
| DFSM | 3.55 | 3.7 | 3.45 | 3.48 | 281,500 |
| DGKC | 82.02 | 82.5 | 81.5 | 81.83 | 1,938,500 |
| DNCC | 5.3 | 5.4 | 5.09 | 5.4 | 4,500 |
| DOL | 6.13 | 6.2 | 6 | 6.01 | 183,500 |
| DSFL | 2.99 | 3.09 | 2.83 | 2.86 | 2,097,000 |
| DSIL | 5.74 | 6.09 | 5.71 | 5.74 | 827,000 |
| DSL | 5.1 | 5.65 | 5.1 | 5.43 | 702,500 |
| DWSM | 4.36 | 4.94 | 4.36 | 4.48 | 26,000 |
| DYNO | 39.91 | 40 | 40 | 40 | 2,500 |
| ECOP | 6.62 | 7 | 6.45 | 6.75 | 18,000 |
| EFLTFC3 | 99.0196 | 0 | 0 | 99.0196 | 0 |
| EFOODS | 147.13 | 148.75 | 146.7 | 147.48 | 1,136,500 |
| EFUG | 91.93 | 91.5 | 90.15 | 91.5 | 3,000 |
| EFUL | 80 | 80 | 80 | 80 | 1,000 |
| ELCM | 17.15 | 16.15 | 16.15 | 16.15 | 0 |
| ELSM | 61.5 | 63.5 | 62.5 | 63.5 | 39,500 |
| EMCO | 3.82 | 3.99 | 3.94 | 3.99 | 1,000 |
| ENGRO | 143.17 | 144.24 | 139.81 | 140.53 | 2,511,000 |
| ENGRO-CJUN | 144.25 | 0 | 0 | 141.54 | 0 |
| ENGROTFC | 101.0968 | 0 | 0 | 101.0968 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 13.51 | 13.74 | 13.36 | 13.43 | 724,000 |
| ESBL | 3.96 | 4.24 | 4.02 | 4.24 | 1,500 |
| EWLA | 6 | 6.85 | 6.85 | 6.85 | 500 |
| EXIDE | 445 | 465.25 | 450 | 456.45 | 2,900 |
| FABL | 11.1 | 11.3 | 10.4 | 10.48 | 2,271,000 |
| FASM | 109 | 109.1 | 109 | 109 | 3,500 |
| FATIMA | 25.83 | 26.48 | 25.52 | 26.01 | 3,555,500 |
| FCCL | 12.06 | 12.24 | 12.01 | 12.14 | 3,893,000 |
| FCCL-CJUN | 12.15 | 0 | 0 | 12.23 | 0 |
| FCSC | 4.61 | 4.94 | 4.7 | 4.71 | 14,500 |
| FDIBL | 2.1 | 2.4 | 2.15 | 2.18 | 265,500 |
| FECM | 3.94 | 3.94 | 3.9 | 3.9 | 7,000 |
| FECTC | 45.52 | 46.88 | 45.5 | 46 | 112,000 |
| FEM | 4 | 4.38 | 3.9 | 4 | 21,500 |
| FEROZ | 109.97 | 115.46 | 114 | 115.46 | 32,000 |
| FFBL | 40.4 | 40.7 | 40 | 40.08 | 590,000 |
| FFBL-CJUN | 40.71 | 0 | 0 | 40.37 | 0 |
| FFC | 115.14 | 116 | 113.4 | 114.18 | 1,502,000 |
| FFC-CJUN | 116.01 | 0 | 0 | 115 | 0 |
| FFLM | 3.25 | 3.25 | 3.25 | 3.25 | 500 |
| FHAM | 9.51 | 9.8 | 9.45 | 9.45 | 20,000 |
| FHBM | 9.91 | 9.95 | 9.95 | 9.95 | 1,000 |
| FIBLM | 1.8 | 1.7 | 1.7 | 1.7 | 10,500 |
| FLYNG | 4.05 | 4.22 | 4.07 | 4.13 | 365,500 |
| FNBM | 5.81 | 6.1 | 5.9 | 5.92 | 248,000 |
| FNEL | 5.91 | 6.65 | 5.5 | 6.45 | 2,523,500 |
| FPJM | 2.7 | 2.7 | 2.69 | 2.7 | 4,000 |
| FPRM | 14 | 14 | 14 | 14 | 3,500 |
| FRSM | 28.1 | 29.45 | 28 | 28.95 | 144,000 |
| FTSM | 1.77 | 1.85 | 1.85 | 1.85 | 500 |
| FZCM | 101.99 | 104.98 | 97.1 | 97.1 | 1,500 |
| FZTM | 298.75 | 313.68 | 309.5 | 312.56 | 1,100 |
| GADT | 131.03 | 132.79 | 130.5 | 130.83 | 43,000 |
| GAIL | 4.9 | 5.3 | 4.95 | 5.02 | 26,500 |
| GAMON | 4.75 | 4.93 | 4.51 | 4.84 | 45,500 |
| GASF | 8.25 | 8.35 | 8.03 | 8.25 | 79,500 |
| GATM | 22.64 | 22.56 | 22.55 | 22.55 | 1,000 |
| GFIL | 5.5 | 6.5 | 6.25 | 6.5 | 53,000 |
| GGL | 26 | 26.45 | 26.1 | 26.45 | 2,500 |
| GHGL | 69 | 68.5 | 66.1 | 68.5 | 1,000 |
| GHNI | 24.01 | 24.6 | 24 | 24.02 | 87,500 |
| GHNL | 8.12 | 8.45 | 8.13 | 8.38 | 107,500 |
| GLAT | 19 | 20 | 20 | 20 | 500 |
| GLAXO | 119.3 | 125.26 | 123 | 125.26 | 242,500 |
| GRAYS | 42.92 | 42 | 41.75 | 42 | 1,000 |
| GSPM | 5.2 | 5.5 | 5.2 | 5.4 | 32,000 |
| GTYR | 40.25 | 40.9 | 39.9 | 39.99 | 35,500 |
| GUSM | 5.2 | 5.2 | 4.65 | 5.2 | 21,500 |
| GVGL | 19.99 | 20.99 | 20 | 20.99 | 21,500 |
| GVGLR | 7.53 | 8.53 | 7.5 | 8.5 | 351,000 |
| GWLC | 11 | 11.25 | 11.11 | 11.13 | 5,500 |
| HABSM | 24.06 | 25 | 24.39 | 24.89 | 60,000 |
| HADC | 2.71 | 2.75 | 2.6 | 2.68 | 104,000 |
| HAFT | 37.64 | 39.52 | 35.76 | 35.76 | 1,000 |
| HAL | 24.15 | 24.97 | 24.45 | 24.91 | 7,500 |
| HBL | 110.92 | 116.46 | 111 | 114.96 | 905,200 |
| HCAR | 39.92 | 41 | 40 | 40.26 | 253,000 |
| HICL | 12.58 | 12.78 | 12.51 | 12.77 | 3,500 |
| HINO | 142.95 | 149.84 | 141.5 | 143.9 | 11,500 |
| HINOON | 68.46 | 71.88 | 71.88 | 71.88 | 9,000 |
| HIRAT | 17.6 | 18.35 | 17.25 | 17.25 | 33,500 |
| HMB | 18.31 | 18.45 | 18.23 | 18.23 | 53,000 |
| HUBC | 61.11 | 62.24 | 60.75 | 61.45 | 1,173,000 |
| HUBC-CJUN | 61.57 | 0 | 0 | 61.89 | 0 |
| HUMNL | 36.99 | 37.4 | 37.4 | 37.4 | 1,000 |
| HWQS | 18.7 | 18 | 18 | 18 | 500 |
| IBFL | 56 | 56 | 55.6 | 55.6 | 2,500 |
| IBLHL | 42.49 | 44.61 | 44 | 44.61 | 43,500 |
| ICCT | 3.4 | 3.43 | 3.15 | 3.43 | 3,500 |
| ICI | 171.26 | 172.48 | 166 | 168.41 | 101,300 |
| ICIBL | 1.76 | 1.84 | 1.75 | 1.8 | 201,000 |
| IDEN | 5.5 | 5.45 | 5.45 | 5.45 | 500 |
| IDYM | 560 | 574 | 569 | 571 | 300 |
| IFSL | 15.84 | 15.5 | 15.1 | 15.1 | 3,000 |
| IGIBL | 2.22 | 2.29 | 2.15 | 2.16 | 257,500 |
| IGIIL | 141.5 | 141.9 | 140.5 | 141.9 | 12,000 |
| ILTM | 629.79 | 620.5 | 600 | 610 | 700 |
| INDU | 335 | 345 | 335.5 | 345 | 3,900 |
| INIL | 44.79 | 45.9 | 44.99 | 45.22 | 93,000 |
| INKL | 8.76 | 8.88 | 8.88 | 8.88 | 5,000 |
| ISIL | 166.95 | 160 | 160 | 160 | 0 |
| ISL | 16.35 | 17.35 | 16.5 | 17.3 | 3,286,000 |
| ISTM | 16.63 | 17.15 | 17.15 | 17.15 | 500 |
| JATM | 4 | 5 | 4.9 | 5 | 9,000 |
| JDMT | 71.38 | 74.94 | 72 | 72 | 4,500 |
| JDWS | 106.85 | 103.1 | 102.51 | 102.86 | 2,800 |
| JGICL | 60 | 60 | 59 | 60 | 1,500 |
| JKSM | 24 | 24 | 24 | 24 | 500 |
| JOPP | 11.9 | 12.6 | 12.02 | 12.25 | 13,500 |
| JPGL | 4.19 | 4.39 | 4.1 | 4.17 | 2,738,000 |
| JSBL | 4.75 | 4.93 | 4.71 | 4.84 | 672,500 |
| JSCL | 13.53 | 13.8 | 13.38 | 13.46 | 4,362,500 |
| JSGCL | 33.6 | 33.56 | 33.56 | 33.56 | 500 |
| JSGF | 12.1 | 12.24 | 12 | 12.19 | 293,000 |
| JSIL | 8.06 | 8.3 | 7.9 | 7.97 | 394,000 |
| KAPCO | 62.11 | 62.7 | 61.25 | 62.05 | 193,500 |
| KAPCO-CJUN | 62.58 | 0 | 0 | 62.5 | 0 |
| KASBB | 2.4 | 2.47 | 2.38 | 2.45 | 1,358,500 |
| KASBM | 3.7 | 3.75 | 3.75 | 3.75 | 10,000 |
| KASBSL | 7.59 | 8.1 | 7.2 | 7.87 | 439,000 |
| KCL | 15.6 | 16.5 | 15.5 | 16.5 | 7,500 |
| KESC | 6.87 | 6.87 | 6.73 | 6.77 | 3,032,000 |
| KML | 16.91 | 17 | 16.9 | 17 | 13,500 |
| KOHC | 80.02 | 82.29 | 79.66 | 81.28 | 428,500 |
| KOHE | 33.5 | 34 | 33.75 | 33.95 | 11,000 |
| KOHP | 5.01 | 5.75 | 5.45 | 5.5 | 89,000 |
| KOHTM | 14.1 | 15.1 | 14.75 | 15.1 | 61,500 |
| KOIL | 3.29 | 3.27 | 3.16 | 3.21 | 81,500 |
| KOSM | 7.28 | 8.2 | 7.2 | 8.13 | 89,000 |
| KSBP | 83.76 | 87.94 | 85 | 85 | 44,000 |
| KTML | 18.23 | 18.72 | 18.15 | 18.21 | 112,000 |
| LINDE | 184.96 | 190 | 177.3 | 182.99 | 13,500 |
| LOTCHEM | 8.46 | 8.58 | 8.28 | 8.31 | 2,286,500 |
| LPCL | 7.79 | 7.96 | 7.72 | 7.75 | 2,528,500 |
| LUCK | 189.08 | 193.95 | 188.5 | 193.2 | 701,000 |
| LUCK-CJUN | 190.51 | 0 | 0 | 194.59 | 0 |
| MACFL | 25.45 | 25.8 | 25.46 | 25.74 | 17,000 |
| MARI | 147.76 | 154.95 | 147.1 | 151.97 | 632,500 |
| MBF | 12.7 | 12.99 | 12.76 | 12.97 | 43,500 |
| MCB | 312.5 | 316.9 | 311.5 | 313.42 | 1,478,600 |
| MCB-CJUN | 314.87 | 0 | 0 | 315.68 | 0 |
| MDTL | 7.15 | 7 | 6.3 | 6.73 | 23,000 |
| MEBL | 30.05 | 30.6 | 30 | 30.5 | 356,000 |
| MEHT | 104.59 | 106 | 104 | 104.44 | 7,100 |
| MERIT | 22.02 | 22.5 | 22 | 22.05 | 2,500 |
| MFFL | 496.95 | 521.79 | 500 | 521 | 4,400 |
| MFTM | 3.36 | 3.32 | 3.32 | 3.36 | 1,000 |
| MIRKS | 40.95 | 42.99 | 40.5 | 42.99 | 14,500 |
| MLCF | 23.24 | 23.65 | 22.73 | 23.18 | 10,579,500 |
| MODAM | 1.8 | 1.98 | 1.7 | 1.85 | 53,500 |
| MOON | 6.6 | 7.35 | 7.35 | 7.35 | 1,000 |
| MQTM | 22.7 | 23 | 22.7 | 22.7 | 9,500 |
| MRNS | 65.25 | 68.51 | 67.5 | 68.51 | 17,500 |
| MSCL | 16.39 | 17.39 | 17.25 | 17.39 | 1,000 |
| MTIL | 2.55 | 3.05 | 3 | 3.05 | 1,500 |
| MTL | 535.17 | 536.01 | 533 | 535.5 | 30,500 |
| MUCL | 44.72 | 46.95 | 46.95 | 46.95 | 500 |
| MUREB | 301.5 | 302.1 | 298 | 300 | 2,000 |
| MWMP | 4.54 | 4.7 | 4.51 | 4.51 | 24,500 |
| MZSM | 3.75 | 3.98 | 3.98 | 3.98 | 3,500 |
| NAGC | 67.7 | 70.74 | 70.49 | 70.49 | 2,000 |
| NATF | 365.5 | 375 | 374.9 | 375 | 27,300 |
| NBP | 43.6 | 44.41 | 43.62 | 43.85 | 4,246,000 |
| NCL | 56.48 | 58.2 | 56.49 | 57.5 | 4,401,500 |
| NCPL | 32.01 | 32.7 | 32 | 32.46 | 222,500 |
| NESTLE | 6150 | 6449 | 6430 | 6430 | 40 |
| NETSOL | 31.11 | 31.7 | 30.51 | 30.89 | 555,500 |
| NEXT | 5.71 | 6.15 | 5.9 | 5.98 | 132,500 |
| NIB | 2.54 | 2.59 | 2.52 | 2.57 | 1,546,500 |
| NIBTFC | 99.5 | 0 | 0 | 99.5 | 0 |
| NICL | 4.69 | 4.85 | 4.66 | 4.72 | 940,500 |
| NML | 104.95 | 106.09 | 103.5 | 103.92 | 7,035,000 |
| NONS | 25.76 | 25.75 | 25.75 | 25.75 | 1,000 |
| NOPK | 47.31 | 49.67 | 49.67 | 49.67 | 500 |
| NOPKNV | 36 | 37.8 | 37.8 | 37.8 | 1,500 |
| NPL | 32.58 | 33 | 32.5 | 32.9 | 203,500 |
| NRL | 234.18 | 234.75 | 231 | 234 | 23,900 |
| OGDC | 241.92 | 245.24 | 242.5 | 244.19 | 666,000 |
| OLPL | 18 | 18 | 18 | 18 | 16,000 |
| OLTM | 10.63 | 9.63 | 9.63 | 9.63 | 2,500 |
| OTSU | 46.78 | 49.11 | 49 | 49.11 | 27,500 |
| PACE | 5.07 | 5.18 | 5.01 | 5.04 | 2,192,000 |
| PAEL | 16.4 | 17.4 | 16.51 | 17.4 | 690,500 |
| PAKMI | 1.85 | 1.8 | 1.6 | 1.67 | 5,500 |
| PAKRI | 24.33 | 25.54 | 24.31 | 25.31 | 4,480,500 |
| PAKT | 134.05 | 140.75 | 134 | 134.01 | 22,500 |
| PASL | 4.5 | 5.05 | 4.5 | 4.82 | 4,820,500 |
| PASM | 6.38 | 6.1 | 6.05 | 6.06 | 8,000 |
| PCAL | 58.5 | 61.42 | 58 | 61.42 | 15,500 |
| PECO | 50.79 | 53 | 53 | 53 | 500 |
| PEF | 12 | 12.2 | 11.8 | 12.18 | 243,500 |
| PGCL | 146.33 | 150 | 145 | 146.43 | 1,000 |
| PGF | 24.02 | 24.3 | 23.85 | 23.92 | 37,500 |
| PHDL | 37.28 | 38.3329 | 38.3329 | 38.3329 | 0 |
| PIAA | 9.61 | 10.61 | 9.62 | 10.61 | 21,106,000 |
| PICT | 196.3 | 197.95 | 196.55 | 197.13 | 400 |
| PIF | 11.05 | 11.15 | 11 | 11.14 | 112,500 |
| PIL | 6.75 | 6.75 | 6.61 | 6.61 | 10,500 |
| PINL | 8.6 | 8.72 | 8.11 | 8.31 | 30,000 |
| PIOC | 29.97 | 30.3 | 29.6 | 30.03 | 844,000 |
| PKGI | 11.31 | 11.3 | 11.1 | 11.1 | 1,500 |
| PKGP | 25.19 | 26.3 | 25.25 | 26.13 | 5,637,500 |
| PKGS | 239.31 | 251.27 | 239.99 | 251.06 | 259,500 |
| PMI | 2.03 | 2.02 | 1.91 | 1.94 | 19,500 |
| PMPK | 218 | 220 | 215 | 215.25 | 13,200 |
| PMTFC6 | 99.9351 | 0 | 0 | 99.9351 | 0 |
| PNSC | 49.24 | 51.69 | 48.1 | 50.97 | 93,000 |
| POL | 508.62 | 510.98 | 504.5 | 505.69 | 189,000 |
| POWER | 8.75 | 8.89 | 8.35 | 8.39 | 34,000 |
| PPL | 216.41 | 217.5 | 214.5 | 215.16 | 759,200 |
| PPP | 41.35 | 42.4 | 42.27 | 42.34 | 4,000 |
| PPVC | 4.85 | 4.8696 | 4.8696 | 4.8696 | 0 |
| PRET | 157.97 | 158.99 | 158.85 | 158.92 | 1,000 |
| PRL | 88.28 | 90 | 87.64 | 87.86 | 58,000 |
| PRWM | 33 | 33.75 | 33.5 | 33.75 | 5,000 |
| PSEL | 345 | 328.05 | 328.05 | 328.05 | 200 |
| PSMC | 151.74 | 152.5 | 150 | 151 | 25,500 |
| PSO | 302.52 | 304.9 | 298.75 | 299.71 | 1,562,800 |
| PTC | 21.81 | 22.05 | 21.61 | 21.66 | 3,033,500 |
| QUET | 46.8 | 47.8 | 47.5 | 47.5 | 2,000 |
| QUICE | 9.21 | 9.4 | 9.1 | 9.11 | 677,500 |
| RAVT | 2.88 | 2.9 | 2.77 | 2.78 | 11,500 |
| RCML | 50.1 | 52.6 | 52.3 | 52.6 | 1,000 |
| REDCO | 3.9 | 4 | 3.26 | 4 | 1,500 |
| REST | 28.75 | 30.15 | 30.15 | 30.15 | 1,000 |
| REWM | 35.07 | 36.74 | 35.5 | 35.5 | 34,000 |
| RICL | 7.56 | 7.9 | 7.5 | 7.79 | 7,000 |
| SAIF | 27.34 | 27.5 | 26.5 | 26.95 | 98,000 |
| SAPL | 454.99 | 477 | 445 | 477 | 600 |
| SASML | 23.33 | 24.49 | 22.17 | 24.49 | 5,000 |
| SAZEW | 21.5 | 22.57 | 21.1 | 21.85 | 53,500 |
| SBL | 2.79 | 2.98 | 2.75 | 2.89 | 282,000 |
| SCBPL | 17.16 | 17.49 | 17 | 17 | 7,000 |
| SCLL | 5.6 | 5.9 | 5.5 | 5.51 | 56,000 |
| SEARL | 89.67 | 94.15 | 92.1 | 94.15 | 225,500 |
| SEL | 32.5 | 32 | 32 | 32 | 2,000 |
| SEPCO | 4.23 | 4.47 | 4.11 | 4.23 | 1,813,500 |
| SEPL | 70 | 72 | 70 | 70.75 | 5,000 |
| SGML | 24.2 | 24.95 | 24 | 24.5 | 75,500 |
| SGPL | 3 | 3.25 | 2.9 | 3.2 | 34,500 |
| SHCI | 4 | 3.82 | 3.82 | 3.82 | 500 |
| SHEL | 155.82 | 156.99 | 153 | 153.2 | 195,000 |
| SHJS | 81.2 | 85.26 | 78 | 84.62 | 13,000 |
| SIBL | 3.2 | 3.5 | 3.2 | 3.5 | 3,500 |
| SIEM | 677 | 681.46 | 670 | 670 | 2,700 |
| SILK | 2.31 | 2.42 | 2.32 | 2.4 | 1,601,500 |
| SING | 20.05 | 20.24 | 19.36 | 19.52 | 13,000 |
| SITC | 203 | 205.5 | 202.01 | 202.7 | 8,200 |
| SKFL | 17.88 | 18 | 17.2 | 17.36 | 101,500 |
| SLYT | 31.92 | 33 | 32 | 32.54 | 66,000 |
| SMBL | 2.73 | 2.79 | 2.71 | 2.73 | 212,500 |
| SMCPL | 8.5 | 8.75 | 7.72 | 8.75 | 6,000 |
| SMTM | 8.3 | 9.1 | 8.44 | 8.64 | 503,000 |
| SNAI | 50 | 52 | 51.01 | 51.01 | 6,000 |
| SNBL | 8.09 | 8.21 | 7.95 | 8.07 | 231,000 |
| SNGP | 22.59 | 23.05 | 22.25 | 22.34 | 4,584,000 |
| SPL | 14.11 | 14.6 | 13.8 | 13.94 | 285,500 |
| SPLC | 2.86 | 2.9 | 2.72 | 2.88 | 13,000 |
| SPLCTFC3 | 50 | 0 | 0 | 50 | 0 |
| SRVI | 241.99 | 243 | 238 | 238.33 | 6,000 |
| SSGC | 21.02 | 21.27 | 20.6 | 20.93 | 1,006,500 |
| SSIC | 6.15 | 6.65 | 6.65 | 6.65 | 500 |
| SSML | 9.22 | 9.47 | 9.18 | 9.39 | 266,500 |
| STCL | 9.42 | 10 | 9.61 | 10 | 4,500 |
| STJT | 37.1 | 38.94 | 36.75 | 38.22 | 8,500 |
| STML | 55.4 | 54.5 | 54.25 | 54.5 | 2,000 |
| STPL | 8.53 | 8.49 | 8.2 | 8.46 | 28,500 |
| SUTM | 183.35 | 191.97 | 185 | 191.97 | 1,500 |
| SZTM | 28 | 29.35 | 29 | 29.35 | 3,000 |
| TATM | 34.26 | 35.48 | 34 | 35.45 | 9,000 |
| TDIL | 9.8 | 10.6 | 9.11 | 9.16 | 1,857,000 |
| TELE | 5.54 | 5.7 | 5.45 | 5.56 | 1,338,000 |
| TGL | 24.29 | 25.19 | 24.41 | 24.95 | 220,500 |
| THALL | 130.25 | 134 | 132.5 | 133.9 | 9,500 |
| TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
| TPL | 8.7 | 9 | 8.42 | 8.62 | 1,048,500 |
| TREET | 64.36 | 67.57 | 66.65 | 67.57 | 258,500 |
| TREI | 2.33 | 2.45 | 2.44 | 2.44 | 1,500 |
| TRG | 11.58 | 11.76 | 11.21 | 11.35 | 5,064,000 |
| TRIBL | 2.35 | 2.31 | 2.21 | 2.21 | 5,000 |
| TRIPF | 210 | 210 | 205 | 205 | 600 |
| TRPOL | 2.01 | 2 | 1.9 | 1.91 | 52,000 |
| TSBL | 2.5 | 3.4 | 2.99 | 2.99 | 11,500 |
| TSMF | 3.46 | 3.38 | 3 | 3.38 | 6,000 |
| TSPL | 3.49 | 3.5 | 3.2 | 3.44 | 83,000 |
| UBL | 108.54 | 113.96 | 108.5 | 113.92 | 3,358,000 |
| UBLTFC4 | 101.675 | 100 | 100 | 100.9571 | 12,000 |
| UCAPM | 1.9 | 1.8 | 1.8 | 1.8 | 500 |
| UDPL | 15.5 | 15.45 | 15 | 15.45 | 6,500 |
| ULEVER | 15000 | 15000 | 15000 | 15000 | 1,000 |
| UNIC | 9.81 | 9.96 | 9.8 | 9.94 | 5,000 |
| UPFL | 5000 | 4850 | 4850 | 4850 | 20 |
| WTCL | 4.33 | 4.43 | 4.32 | 4.35 | 429,500 |
| WTL | 3.31 | 3.35 | 3.22 | 3.26 | 2,858,000 |
| YOUW | 4 | 4.23 | 3.86 | 4 | 83,500 |
| ZAHT | 17.09 | 17 | 16.5 | 17 | 12,000 |
| ZIL | 87.5 | 90.5398 | 90.5398 | 90.5398 | 0 |
| ZTL | 5.65 | 6.24 | 5.85 | 6.24 | 3,500 |
KSE EOD Daily Share Price Data - 11/06/2013
No comments:
Post a Comment