| For: June 12, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 109.25 | 108.0909 | 108.0909 | 108.0909 | 0 |
| AATM | 2.7 | 3.1 | 3 | 3 | 12,500 |
| ABL | 70.99 | 71.3 | 70 | 70.21 | 169,500 |
| ABOT | 325.29 | 334 | 318.2 | 319.54 | 45,800 |
| ACPL | 129 | 132 | 129 | 131.03 | 375,500 |
| ADMM | 39.95 | 39 | 39 | 39 | 2,000 |
| ADOS | 62.73 | 65.5 | 62.75 | 65.11 | 404,000 |
| AGIC | 21.25 | 21.45 | 20.25 | 21.39 | 7,000 |
| AGIL | 85 | 86 | 85 | 85 | 7,000 |
| AGL | 11.65 | 11.51 | 11.5 | 11.51 | 4,500 |
| AGTL | 208.1 | 210 | 208.5 | 208.5 | 2,600 |
| AHCL | 25.54 | 25.6 | 25.3 | 25.39 | 454,000 |
| AHCL-CJUN | 25.72 | 0 | 0 | 25.56 | 0 |
| AHL | 39.97 | 40.6 | 39.76 | 39.85 | 26,500 |
| AHTM | 19.25 | 20.25 | 19.5 | 20.25 | 9,000 |
| AICL | 84.75 | 86.48 | 84.62 | 85.65 | 689,000 |
| AICL-CJUN | 85.36 | 0 | 0 | 86.23 | 0 |
| AKBL | 16.56 | 16.65 | 16.3 | 16.49 | 266,000 |
| AKBL-CJUN | 16.68 | 0 | 0 | 16.6 | 0 |
| AKZO | 67.62 | 68.24 | 67.46 | 67.69 | 55,300 |
| ALICO | 33.2 | 34.55 | 34.55 | 34.55 | 1,000 |
| ALTN | 13 | 14 | 13.25 | 13.82 | 37,000 |
| AMBL | 11.5 | 12.5 | 11.5 | 11.5 | 18,000 |
| AMTEX | 3.01 | 3.4 | 3.01 | 3.26 | 3,206,000 |
| ANL | 7.27 | 7.7 | 7.2 | 7.42 | 3,403,500 |
| APL | 533.48 | 559.98 | 530 | 557.22 | 251,800 |
| ASL | 9.64 | 9.9 | 9.7 | 9.72 | 49,000 |
| ASLPS | 8.7 | 8.55 | 8.34 | 8.52 | 19,000 |
| ASTM | 12.64 | 13.63 | 13.63 | 13.63 | 1,000 |
| ATBA | 340 | 342 | 338 | 338 | 700 |
| ATIL | 46.69 | 47 | 46.7 | 47 | 5,000 |
| ATLH | 219.2 | 219.2 | 211.01 | 214.29 | 7,900 |
| ATRL | 194.81 | 202.25 | 195.5 | 198.2 | 1,785,300 |
| ATRL-CJUN | 196.21 | 0 | 0 | 199.55 | 0 |
| BAFL | 17.69 | 17.65 | 17.5 | 17.58 | 1,368,000 |
| BAFL-CJUN | 17.82 | 0 | 0 | 17.7 | 0 |
| BAHL | 30.05 | 30.1 | 29.81 | 30.01 | 246,500 |
| BAHL-CJUN | 30.27 | 0 | 0 | 30.21 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BATA | 1810 | 1780 | 1780 | 1780 | 50 |
| BCL | 35 | 36.75 | 34.9 | 36.75 | 5,500 |
| BCML | 63.75 | 65.7 | 61.75 | 62 | 8,000 |
| BERG | 27.09 | 27.55 | 26.9 | 27.08 | 50,500 |
| BFMOD | 5 | 4.95 | 4.61 | 4.95 | 4,000 |
| BGL | 6.3 | 6.25 | 6.25 | 6.25 | 3,500 |
| BIFO | 101 | 101 | 101 | 101 | 500 |
| BILF | 5 | 5.03 | 5 | 5 | 15,000 |
| BIPL | 6.89 | 7.27 | 6.9 | 7.05 | 3,764,000 |
| BNWM | 87.67 | 89.94 | 84.15 | 88.19 | 10,500 |
| BOK | 7.58 | 7.45 | 7.35 | 7.35 | 7,000 |
| BOP | 13.81 | 14.13 | 13.4 | 13.48 | 12,953,500 |
| BOPR | 3.25 | 3.31 | 2.5 | 2.65 | 46,624,000 |
| BPL | 38 | 39.1 | 38 | 38.26 | 19,000 |
| BROT | 3.82 | 4.74 | 3.91 | 3.95 | 138,500 |
| BRR | 3.85 | 3.95 | 3.76 | 3.85 | 8,000 |
| BUXL | 15 | 16 | 16 | 16 | 1,500 |
| BWHL | 40 | 41.99 | 40 | 41.24 | 5,500 |
| BYCO | 11.68 | 12.15 | 11.7 | 11.8 | 3,476,000 |
| CECL | 20.55 | 20.275 | 20.275 | 20.275 | 0 |
| CENI | 14.6 | 14.6 | 14.5 | 14.6 | 6,000 |
| CEPB | 26.5 | 26.65 | 25.75 | 25.84 | 77,000 |
| CFL | 29 | 30.39 | 30.39 | 30.39 | 6,000 |
| CHBL | 3.81 | 4.15 | 3.6 | 3.83 | 687,500 |
| CHCC | 59.48 | 59.8 | 58.52 | 58.8 | 143,000 |
| CJPL | 2 | 2.28 | 2.27 | 2.27 | 2,500 |
| CLCPS | 1.98 | 2.33 | 1.92 | 2.12 | 1,149,500 |
| CLOV | 69.5 | 70 | 70 | 70 | 2,000 |
| CML | 5.06 | 5.35 | 5.02 | 5.22 | 1,137,000 |
| COTT | 3 | 2.95 | 2.15 | 2.95 | 10,000 |
| CPAL | 6.45 | 6.5 | 6.01 | 6.5 | 2,500 |
| CPL | 291 | 291.95 | 288 | 290 | 2,000 |
| CPPL | 40.19 | 40.6 | 39.6 | 39.79 | 44,000 |
| CRTM | 19 | 19.3 | 19.25 | 19.3 | 13,500 |
| CSAP | 45.09 | 47.34 | 47.34 | 47.34 | 277,000 |
| CSUML | 7.05 | 7.15 | 6.8 | 7.05 | 65,500 |
| CWSM | 7 | 8 | 7.48 | 7.95 | 24,500 |
| CYAN | 57.17 | 59.59 | 57.61 | 58.44 | 13,000 |
| DAAG | 5.95 | 6.95 | 6.42 | 6.43 | 6,500 |
| DADX | 45.52 | 47.79 | 43.25 | 43.25 | 16,000 |
| DAWH | 53 | 54.15 | 53 | 53.23 | 734,000 |
| DBCI | 4.09 | 4.16 | 3.96 | 4.02 | 104,000 |
| DCH | 3.14 | 3.25 | 3.02 | 3.17 | 140,500 |
| DCL | 7.71 | 7.8 | 7.25 | 7.36 | 3,416,000 |
| DCM | 3.4 | 3.59 | 3 | 3.4 | 3,000 |
| DEL | 3.67 | 3.95 | 3.4 | 3.55 | 154,500 |
| DFML | 4.8 | 4.95 | 4.5 | 4.53 | 990,500 |
| DFSM | 3.48 | 3.7 | 3.5 | 3.66 | 258,000 |
| DGKC | 81.83 | 82 | 79.75 | 80.49 | 3,289,500 |
| DINT | 61 | 61.9 | 57.95 | 60.35 | 2,500 |
| DLL | 60.94 | 61.75 | 57.9 | 61.75 | 21,500 |
| DMTX | 11 | 12 | 11.9 | 12 | 1,000 |
| DNCC | 5.4 | 5.01 | 5 | 5 | 8,000 |
| DOL | 6.01 | 6.2 | 6 | 6.14 | 241,500 |
| DSFL | 2.86 | 3.02 | 2.85 | 2.88 | 1,717,000 |
| DSIL | 5.74 | 6.09 | 5.8 | 5.87 | 611,000 |
| DSL | 5.43 | 5.6 | 5.3 | 5.41 | 272,500 |
| DSML | 9 | 9.5 | 9.5 | 9.5 | 500 |
| DWAE | 3.9 | 3.4 | 3.32 | 3.32 | 10,500 |
| DWSM | 4.48 | 4.84 | 4.5 | 4.6 | 216,500 |
| DYNO | 40 | 40.9 | 40.21 | 40.24 | 8,000 |
| ECOP | 6.75 | 7 | 6.5 | 6.74 | 10,000 |
| EFLTFC3 | 99.0196 | 0 | 0 | 99.0196 | 0 |
| EFOODS | 147.48 | 147.98 | 145.7 | 145.93 | 608,500 |
| EFUG | 91.5 | 91.99 | 90.01 | 91.75 | 4,500 |
| EFUL | 80 | 81 | 78.5 | 80.17 | 3,500 |
| ELCM | 16.15 | 16 | 16 | 16 | 0 |
| ELSM | 63.5 | 63.55 | 63.5 | 63.5 | 2,000 |
| EMCO | 3.99 | 3.98 | 3.75 | 3.75 | 11,000 |
| ENGRO | 140.53 | 142.27 | 139 | 141.13 | 4,614,300 |
| ENGRO-CJUN | 141.54 | 0 | 0 | 142.09 | 0 |
| ENGROTFC | 101.0968 | 99 | 99 | 101.0968 | 100 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 13.43 | 13.55 | 13.25 | 13.29 | 953,000 |
| EXIDE | 456.45 | 461 | 450 | 456 | 3,800 |
| FABL | 10.48 | 10.85 | 10.43 | 10.52 | 464,000 |
| FATIMA | 26.01 | 26.38 | 25.75 | 25.99 | 2,801,000 |
| FCCL | 12.14 | 12.19 | 11.68 | 11.78 | 16,885,500 |
| FCCL-CJUN | 12.23 | 0 | 0 | 11.86 | 0 |
| FCSC | 4.71 | 4.8 | 4.65 | 4.69 | 13,000 |
| FDIBL | 2.18 | 2.35 | 2.16 | 2.2 | 85,000 |
| FECM | 3.9 | 3.89 | 3.88 | 3.89 | 15,000 |
| FECTC | 46 | 45.06 | 44.3 | 44.37 | 57,000 |
| FEM | 4 | 4 | 4 | 4 | 1,000 |
| FEROZ | 115.46 | 121 | 110.05 | 110.57 | 75,000 |
| FFBL | 40.08 | 40.25 | 39.46 | 39.59 | 1,274,000 |
| FFBL-CJUN | 40.37 | 0 | 0 | 39.86 | 0 |
| FFC | 114.18 | 114.6 | 112.83 | 113.56 | 3,184,200 |
| FFC-CJUN | 115 | 0 | 0 | 114.33 | 0 |
| FFLM | 3.25 | 3.26 | 3.25 | 3.25 | 8,500 |
| FHAM | 9.45 | 9.9 | 9.51 | 9.54 | 7,500 |
| FHBM | 9.95 | 10.1 | 9.95 | 9.95 | 61,500 |
| FIBLM | 1.7 | 2.05 | 1.8 | 1.86 | 26,500 |
| FLYNG | 4.13 | 4.15 | 3.95 | 4.02 | 481,500 |
| FML | 37.52 | 36 | 36 | 36 | 1,000 |
| FNBM | 5.92 | 6 | 5.8 | 6 | 115,500 |
| FNEL | 6.45 | 6.65 | 5.75 | 5.92 | 644,500 |
| FPJM | 2.7 | 2.53 | 2.51 | 2.52 | 4,500 |
| FRSM | 28.95 | 30.39 | 29.48 | 30.39 | 128,500 |
| FTSM | 1.85 | 1.9 | 1.8 | 1.89 | 6,000 |
| FZTM | 312.56 | 328.18 | 297 | 325.67 | 1,500 |
| GADT | 130.83 | 132 | 131 | 132 | 23,500 |
| GAIL | 5.02 | 5 | 4.9 | 4.92 | 11,000 |
| GAMON | 4.84 | 4.95 | 4.5 | 4.94 | 11,000 |
| GASF | 8.25 | 8.28 | 8.17 | 8.24 | 28,000 |
| GATM | 22.55 | 23.35 | 22.5 | 22.5 | 16,500 |
| GFIL | 6.5 | 7.45 | 5.62 | 5.62 | 3,500 |
| GGL | 26.45 | 27.5 | 26.5 | 26.84 | 75,000 |
| GHGL | 68.5 | 66.6 | 66.6 | 66.6 | 3,500 |
| GHNI | 24.02 | 24 | 23.25 | 23.25 | 68,000 |
| GHNL | 8.38 | 8.28 | 8.15 | 8.18 | 19,500 |
| GLAXO | 125.26 | 130.4 | 119 | 119 | 1,079,500 |
| GSPM | 5.4 | 5.5 | 5.02 | 5.5 | 35,500 |
| GTYR | 39.99 | 40.75 | 39.7 | 39.85 | 110,000 |
| GUSM | 5.2 | 5.5 | 5 | 5.5 | 85,500 |
| GUTM | 11 | 12 | 11 | 11.99 | 14,500 |
| GVGL | 20.99 | 22 | 21.5 | 21.96 | 8,000 |
| GVGLR | 8.5 | 8.55 | 8.5 | 8.51 | 209,000 |
| GWLC | 11.13 | 11.05 | 10.75 | 11 | 7,000 |
| HABSM | 24.89 | 24.8 | 24.44 | 24.5 | 36,500 |
| HADC | 2.68 | 2.81 | 2.65 | 2.72 | 29,500 |
| HAL | 24.91 | 25.75 | 25.75 | 25.75 | 500 |
| HBL | 114.96 | 116.89 | 113 | 114.1 | 335,900 |
| HCAR | 40.26 | 41 | 40.35 | 40.62 | 152,000 |
| HICL | 12.77 | 12.65 | 12.5 | 12.65 | 28,500 |
| HINO | 143.9 | 140.52 | 137 | 137 | 18,000 |
| HINOON | 71.88 | 75.47 | 69 | 75.47 | 98,500 |
| HIRAT | 17.25 | 16.8 | 16.25 | 16.25 | 12,500 |
| HMB | 18.23 | 18.3 | 18 | 18.1 | 21,500 |
| HUBC | 61.45 | 63.95 | 61.9 | 63.21 | 2,353,500 |
| HUBC-CJUN | 61.89 | 0 | 0 | 63.64 | 0 |
| HUMNL | 37.4 | 39.27 | 36 | 39.17 | 103,000 |
| HWQS | 18 | 18.95 | 18.95 | 18.95 | 500 |
| IBFL | 55.6 | 56.5 | 56 | 56.5 | 56,500 |
| IBLHL | 44.61 | 46.84 | 45 | 46.23 | 120,500 |
| ICCT | 3.43 | 3.49 | 3.49 | 3.49 | 500 |
| ICI | 168.41 | 176.83 | 169 | 176.83 | 250,100 |
| ICIBL | 1.8 | 1.99 | 1.81 | 1.92 | 877,500 |
| ICL | 40.025 | 38.5 | 38.5 | 38.5 | 500 |
| IDEN | 5.45 | 6 | 5.58 | 5.7 | 24,000 |
| IDSM | 12.55 | 11.55 | 11.55 | 11.55 | 500 |
| IDYM | 571 | 577.99 | 543 | 561.32 | 2,700 |
| IFSL | 15.1 | 15.4 | 15 | 15.4 | 2,000 |
| IGIBL | 2.16 | 2.3 | 2.15 | 2.22 | 449,500 |
| IGIIL | 141.9 | 148.99 | 141.99 | 142.01 | 77,000 |
| ILTM | 610 | 615 | 615 | 610 | 100 |
| INDU | 345 | 340 | 335 | 339.99 | 2,000 |
| INIL | 45.22 | 45.49 | 44.8 | 44.84 | 150,500 |
| INKL | 8.88 | 9.48 | 8.02 | 8.9 | 20,000 |
| ISL | 17.3 | 17.9 | 17.1 | 17.23 | 857,500 |
| ISTM | 17.15 | 17.58 | 17.58 | 17.58 | 500 |
| JATM | 5 | 6 | 6 | 6 | 1,000 |
| JDMT | 72 | 74.99 | 74.99 | 74.99 | 500 |
| JDWS | 102.86 | 106.99 | 106.68 | 106.98 | 9,000 |
| JGICL | 60 | 60 | 58 | 60 | 7,000 |
| JKSM | 24 | 24.02 | 24 | 24 | 1,000 |
| JLICL | 94 | 94.75 | 94.75 | 94 | 5,000 |
| JOPP | 12.25 | 11.9 | 11.55 | 11.55 | 1,500 |
| JPGL | 4.17 | 5.08 | 4.24 | 4.82 | 12,179,000 |
| JSBL | 4.84 | 4.96 | 4.74 | 4.78 | 774,500 |
| JSCL | 13.46 | 14.24 | 13.3 | 13.9 | 12,073,500 |
| JSGCL | 33.56 | 34.9 | 34 | 34.9 | 2,000 |
| JSGF | 12.19 | 12.4 | 12.01 | 12.13 | 4,194,000 |
| JSIL | 7.97 | 8.74 | 7.8 | 8.31 | 2,404,500 |
| JUBS | 5.45 | 5.15 | 4.7 | 4.7 | 1,000 |
| KAPCO | 62.05 | 63.7 | 62 | 63.35 | 289,000 |
| KAPCO-CJUN | 62.5 | 0 | 0 | 63.78 | 0 |
| KASBB | 2.45 | 2.57 | 2.45 | 2.49 | 1,180,000 |
| KASBSL | 7.87 | 8.1 | 7.56 | 7.69 | 124,000 |
| KESC | 6.77 | 7.19 | 6.7 | 6.96 | 9,235,000 |
| KESCTFC2 | 100 | 103.75 | 103.75 | 100 | 1,200 |
| KESCTFC3 | 100 | 104.7 | 104.7 | 100 | 500 |
| KHYT | 21 | 21.2596 | 21.2596 | 21.2596 | 0 |
| KML | 17 | 17 | 16.75 | 17 | 6,500 |
| KOHC | 81.28 | 82 | 79.6 | 79.83 | 299,500 |
| KOHE | 33.95 | 35.64 | 33.5 | 34.66 | 33,000 |
| KOHP | 5.5 | 6.1 | 5.5 | 5.86 | 176,000 |
| KOHTM | 15.1 | 15.89 | 15 | 15.23 | 35,500 |
| KOIL | 3.21 | 3.35 | 3.21 | 3.34 | 47,000 |
| KOSM | 8.13 | 8.55 | 8 | 8.5 | 74,500 |
| KSBP | 85 | 89.25 | 86 | 88.25 | 61,500 |
| KSTM | 3.6 | 3.9 | 3.25 | 3.9 | 8,500 |
| KTML | 18.21 | 18.5 | 18.2 | 18.26 | 70,500 |
| LINDE | 182.99 | 181 | 174 | 174.19 | 6,300 |
| LMSM | 3 | 3 | 2.85 | 2.85 | 2,000 |
| LOTCHEM | 8.31 | 8.65 | 8.17 | 8.53 | 4,555,000 |
| LPCL | 7.75 | 7.89 | 7.56 | 7.59 | 3,502,000 |
| LUCK | 193.2 | 192.75 | 190.76 | 191.1 | 281,200 |
| LUCK-CJUN | 194.59 | 0 | 0 | 192.4 | 0 |
| MACFL | 25.74 | 25.98 | 25.26 | 25.66 | 40,000 |
| MARI | 151.97 | 155.5 | 152 | 153.22 | 438,500 |
| MBF | 12.97 | 13.1 | 12.91 | 13.02 | 57,500 |
| MCB | 313.42 | 315.5 | 310.15 | 310.92 | 488,400 |
| MCB-CJUN | 315.68 | 0 | 0 | 313.04 | 0 |
| MCBAH | 18.76 | 19.6 | 18.01 | 18.22 | 95,000 |
| MEBL | 30.5 | 30.59 | 30.5 | 30.5 | 12,000 |
| MEHT | 104.44 | 104 | 101.15 | 101.78 | 20,200 |
| MFFL | 521 | 547.05 | 544.9 | 547.05 | 600 |
| MFTM | 3.36 | 3.37 | 3.37 | 3.37 | 500 |
| MIRKS | 42.99 | 45.13 | 43 | 45.13 | 30,000 |
| MLCF | 23.18 | 23.45 | 22.45 | 22.9 | 11,169,000 |
| MODAM | 1.85 | 1.9 | 1.72 | 1.73 | 25,000 |
| MRNS | 68.51 | 71.93 | 70.81 | 71.9 | 53,000 |
| MSCL | 17.39 | 18.39 | 18.39 | 18.39 | 500 |
| MSOT | 26 | 27.24 | 27.2 | 27.23 | 1,500 |
| MTIL | 3.05 | 3.25 | 2.85 | 2.97 | 45,500 |
| MTL | 535.5 | 537.9 | 528 | 535.26 | 17,400 |
| MUBT | 3.8 | 4.3 | 4.05 | 4.15 | 1,500 |
| MUREB | 300 | 300 | 291 | 295 | 3,300 |
| MWMP | 4.51 | 4.62 | 4.51 | 4.54 | 49,000 |
| MZSM | 3.98 | 4.25 | 4 | 4 | 6,000 |
| NAGC | 70.49 | 71.89 | 70 | 71.85 | 3,000 |
| NATF | 375 | 377 | 370 | 370.77 | 5,100 |
| NBF | 6 | 6.4 | 6.2 | 6.3 | 11,500 |
| NBP | 43.85 | 44.3 | 43.6 | 43.7 | 3,032,000 |
| NCL | 57.5 | 59.36 | 57.5 | 58.93 | 5,252,500 |
| NCPL | 32.46 | 34.08 | 32.5 | 33.7 | 1,353,500 |
| NESTLE | 6430 | 6490 | 6484 | 6490 | 60 |
| NETSOL | 30.89 | 32.43 | 30.61 | 32.43 | 1,167,000 |
| NEXT | 5.98 | 6.6 | 6.15 | 6.35 | 121,000 |
| NIB | 2.57 | 2.73 | 2.6 | 2.66 | 4,778,500 |
| NIBTFC | 99.5 | 0 | 0 | 99.5 | 0 |
| NICL | 4.72 | 4.75 | 4.63 | 4.65 | 627,000 |
| NML | 103.92 | 104.95 | 103.01 | 103.29 | 3,562,000 |
| NONS | 25.75 | 26 | 26 | 26 | 1,000 |
| NOPK | 49.67 | 52.15 | 52.15 | 52.15 | 19,000 |
| NPL | 32.9 | 34.54 | 33.1 | 34.44 | 1,478,000 |
| NRL | 234 | 244 | 232.01 | 236.55 | 383,500 |
| OGDC | 244.19 | 254.1 | 244.99 | 249.37 | 1,145,800 |
| OLSM | 3.95 | 3.95 | 3.95 | 3.95 | 20,000 |
| OLTM | 9.63 | 9.79 | 8.63 | 8.63 | 1,500 |
| OTSU | 49.11 | 51.56 | 48 | 49.5 | 114,500 |
| PACE | 5.04 | 5.35 | 5 | 5.08 | 2,235,000 |
| PAEL | 17.4 | 18.4 | 17.99 | 18.4 | 1,922,500 |
| PAKD | 73.5 | 70.02 | 70.02 | 70.02 | 1,000 |
| PAKRI | 25.31 | 26.25 | 25.26 | 25.8 | 2,134,500 |
| PAKT | 134.01 | 138 | 136.99 | 138 | 5,000 |
| PASL | 4.82 | 4.97 | 4.65 | 4.71 | 1,820,500 |
| PCAL | 61.42 | 61.5 | 61.5 | 61.5 | 500 |
| PECO | 53 | 52.75 | 51 | 52.25 | 2,500 |
| PEF | 12.18 | 12.4 | 12.15 | 12.36 | 122,000 |
| PGF | 23.92 | 25.11 | 24.2 | 25.09 | 356,000 |
| PIAA | 10.61 | 11.56 | 10.7 | 11.47 | 16,871,500 |
| PICT | 197.13 | 195.8 | 193.25 | 195.8 | 105,500 |
| PIF | 11.14 | 11.65 | 11.05 | 11.31 | 448,000 |
| PINL | 8.31 | 8.17 | 8.15 | 8.15 | 12,000 |
| PIOC | 30.03 | 30.15 | 29.05 | 29.31 | 565,500 |
| PKGI | 11.1 | 11.02 | 11.02 | 11.02 | 3,500 |
| PKGP | 26.13 | 27.17 | 26.16 | 26.54 | 5,426,500 |
| PKGS | 251.06 | 250.5 | 245.5 | 245.83 | 27,500 |
| PMI | 1.94 | 2.05 | 1.85 | 2.02 | 24,500 |
| PMPK | 215.25 | 226.01 | 215 | 226.01 | 29,200 |
| PMRS | 56.81 | 55 | 55 | 56.81 | 500 |
| PMTFC6 | 99.9351 | 0 | 0 | 99.9351 | 0 |
| PNGRS | 3.01 | 3.06 | 3 | 3 | 2,500 |
| PNSC | 50.97 | 51.5 | 50.5 | 50.5 | 12,000 |
| POL | 505.69 | 511.5 | 506 | 509.32 | 449,400 |
| POWER | 8.39 | 8.5 | 8.01 | 8.2 | 77,500 |
| PPL | 215.16 | 221.78 | 215.1 | 218.98 | 4,054,700 |
| PPP | 42.34 | 44.25 | 42.25 | 43.06 | 46,500 |
| PPVC | 4.8696 | 4.77 | 4.61 | 4.77 | 2,500 |
| PRL | 87.86 | 91.2 | 88.55 | 89.35 | 221,000 |
| PRWM | 33.75 | 33 | 32.75 | 33 | 2,000 |
| PSMC | 151 | 150.52 | 149 | 149.46 | 30,500 |
| PSO | 299.71 | 314.69 | 302.79 | 314.69 | 3,337,600 |
| PTC | 21.66 | 22.63 | 21.76 | 22.47 | 10,508,000 |
| QUET | 47.5 | 46.1 | 46.1 | 46.1 | 500 |
| QUICE | 9.11 | 9.35 | 9.13 | 9.2 | 1,019,500 |
| RAVT | 2.78 | 2.99 | 2.8 | 2.89 | 47,500 |
| RCML | 52.6 | 52.5 | 52.5 | 52.5 | 500 |
| REDCO | 4 | 4 | 3.17 | 3.86 | 8,500 |
| REST | 30.15 | 31.5 | 31.5 | 31.5 | 500 |
| REWM | 35.5 | 36.5 | 35 | 35.1 | 19,000 |
| SAIF | 26.95 | 27.85 | 26.65 | 27.45 | 174,500 |
| SANE | 5.99 | 6.85 | 6.85 | 5.99 | 500 |
| SAPL | 477 | 499 | 453.15 | 477 | 300 |
| SASML | 24.49 | 25.7 | 23.27 | 25.53 | 8,500 |
| SAZEW | 21.85 | 21.95 | 21 | 21.78 | 28,500 |
| SBL | 2.89 | 3.15 | 2.95 | 3 | 929,500 |
| SCBPL | 17 | 17 | 16.61 | 16.75 | 13,000 |
| SCL | 185.25 | 180 | 180 | 180 | 0 |
| SCLL | 5.51 | 5.53 | 5.5 | 5.51 | 141,000 |
| SCM | 15 | 14.5 | 14.1 | 14.5 | 2,000 |
| SEARL | 94.15 | 98.5 | 91.3 | 92.13 | 314,500 |
| SEL | 32 | 32.5 | 32.5 | 32.5 | 4,000 |
| SEPCO | 4.23 | 5.05 | 4.34 | 4.84 | 10,551,000 |
| SEPL | 70.75 | 73 | 72 | 72.99 | 4,500 |
| SGML | 24.5 | 25 | 24.3 | 24.57 | 38,000 |
| SGMLPS | 9.02 | 10.02 | 10.02 | 10.02 | 55,000 |
| SGPL | 3.2 | 4.11 | 3.3 | 3.8 | 89,500 |
| SHCI | 3.82 | 4.36 | 3.8 | 4.35 | 12,000 |
| SHEL | 153.2 | 160.86 | 153.2 | 160.85 | 663,200 |
| SHEZ | 719.25 | 710 | 685 | 685 | 900 |
| SHFA | 45.2 | 45.05 | 45 | 45 | 6,000 |
| SHJS | 84.62 | 87 | 84.99 | 87 | 5,500 |
| SHNI | 8.01 | 8.35 | 8.1 | 8.35 | 4,500 |
| SHSML | 19 | 19 | 19 | 19 | 1,000 |
| SIEM | 670 | 675 | 660.05 | 674 | 1,500 |
| SILK | 2.4 | 2.85 | 2.4 | 2.6 | 21,069,500 |
| SING | 19.52 | 20.4 | 19 | 19.9 | 52,000 |
| SITC | 202.7 | 206 | 203.5 | 204.25 | 3,300 |
| SKFL | 17.36 | 17.8 | 17.11 | 17.61 | 41,000 |
| SKRS | 3.35 | 3.64 | 3.11 | 3.64 | 7,500 |
| SLYT | 32.54 | 32 | 31 | 31.61 | 50,500 |
| SMBL | 2.73 | 2.9 | 2.79 | 2.81 | 2,023,000 |
| SMCPL | 8.75 | 8.6 | 8.03 | 8.6 | 2,500 |
| SMTM | 8.64 | 9.64 | 8.55 | 9.64 | 640,000 |
| SNBL | 8.07 | 8.1 | 8 | 8 | 201,000 |
| SNGP | 22.34 | 22.67 | 21.95 | 22.18 | 8,193,000 |
| SPL | 13.94 | 14.2 | 13.82 | 14.01 | 411,000 |
| SPLC | 2.88 | 2.98 | 2.77 | 2.92 | 70,500 |
| SPLCTFC3 | 50 | 0 | 0 | 50 | 0 |
| SRSM | 8 | 9 | 8.89 | 8.96 | 9,500 |
| SRVI | 238.33 | 240 | 240 | 240 | 700 |
| SSGC | 20.93 | 21 | 20.3 | 20.43 | 512,000 |
| SSIC | 6.65 | 6.1 | 6.05 | 6.05 | 4,000 |
| SSML | 9.39 | 9.69 | 9.42 | 9.5 | 175,000 |
| STJT | 38.22 | 39.99 | 37.9 | 39.17 | 10,000 |
| STPL | 8.46 | 8.49 | 8.16 | 8.37 | 4,000 |
| SURC | 91.1 | 93 | 88 | 93 | 1,000 |
| TATM | 35.45 | 36.2 | 35 | 36 | 22,000 |
| TCLTC | 37 | 37.25 | 37 | 37 | 3,500 |
| TDIL | 9.16 | 9.55 | 9.48 | 9.49 | 30,500 |
| TELE | 5.56 | 5.89 | 5.41 | 5.75 | 3,402,500 |
| TGL | 24.95 | 25.6 | 24.95 | 25.45 | 397,000 |
| THALL | 133.9 | 134.5 | 132.7 | 132.94 | 8,500 |
| THCCL | 27.75 | 26.4 | 26.4 | 26.4 | 500 |
| TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
| TPL | 8.62 | 8.99 | 8.5 | 8.91 | 448,500 |
| TREET | 67.57 | 70.94 | 65 | 70.94 | 888,500 |
| TREI | 2.44 | 2.49 | 2.4 | 2.49 | 19,000 |
| TRG | 11.35 | 11.45 | 11.01 | 11.18 | 8,186,500 |
| TRIBL | 2.21 | 2.49 | 2.2 | 2.49 | 4,000 |
| TRPOL | 1.91 | 2.05 | 1.8 | 2 | 29,500 |
| TSMF | 3.38 | 3.3 | 2.49 | 3.28 | 15,000 |
| TSPL | 3.44 | 4.16 | 3.31 | 3.89 | 1,032,500 |
| UBL | 113.92 | 117.25 | 109.99 | 110.53 | 2,069,000 |
| UBLTFC4 | 100.9571 | 0 | 0 | 100.9571 | 0 |
| UCAPM | 1.8 | 1.89 | 1.72 | 1.73 | 54,500 |
| UDPL | 15.45 | 15.5 | 15.44 | 15.5 | 1,500 |
| ULEVER | 15000 | 15000 | 15000 | 15000 | 2,760 |
| UNIC | 9.94 | 10 | 9.91 | 10 | 11,500 |
| WAHN | 60 | 60 | 60 | 60 | 1,000 |
| WTCL | 4.35 | 4.46 | 4.35 | 4.39 | 438,000 |
| WTL | 3.26 | 3.57 | 3.25 | 3.48 | 13,197,500 |
| WYETH | 1535.25 | 1535 | 1530 | 1530 | 300 |
| YOUW | 4 | 4.35 | 4 | 4.14 | 57,000 |
| ZAHT | 17 | 16.12 | 16.12 | 16.12 | 500 |
| ZIL | 90.5398 | 95.06 | 95.06 | 95.06 | 2,600 |
| ZTL | 6.24 | 5.73 | 5.72 | 5.72 | 11,000 |
KSE EOD Daily Share Price Data - 12/06/2013
No comments:
Post a Comment