| For: June 13, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 108.0909 | 107.0923 | 107.0923 | 107.0923 | 0 |
| ABL | 70.21 | 72.99 | 70.5 | 72.41 | 341,000 |
| ABOT | 319.54 | 329.74 | 325 | 328.53 | 5,800 |
| ACPL | 131.03 | 137.58 | 133 | 137.58 | 85,500 |
| ADAMS | 38.01 | 39.74 | 38.05 | 39.74 | 1,000 |
| ADMM | 39 | 39.5 | 39.5 | 39 | 500 |
| ADOS | 65.11 | 68.36 | 64.75 | 68.36 | 619,000 |
| AGIC | 21.39 | 21.49 | 21.49 | 21.49 | 500 |
| AGIL | 85 | 84.03 | 83.5 | 83.5 | 5,000 |
| AGL | 11.51 | 11.95 | 11.62 | 11.81 | 5,500 |
| AGSML | 7.5 | 8.48 | 8.48 | 8.48 | 500 |
| AGTL | 208.5 | 210.2 | 210 | 210 | 4,000 |
| AHCL | 25.39 | 25.6 | 25.01 | 25.05 | 804,000 |
| AHCL-CJUN | 25.56 | 0 | 0 | 25.19 | 0 |
| AHL | 39.85 | 41.69 | 40.39 | 40.88 | 160,000 |
| AHTM | 20.25 | 21.26 | 21.26 | 21.26 | 500 |
| AICL | 85.65 | 89.89 | 85.6 | 88.52 | 2,582,500 |
| AICL-CJUN | 86.23 | 0 | 0 | 89.02 | 0 |
| AKBL | 16.49 | 16.78 | 16.5 | 16.53 | 1,197,000 |
| AKBL-CJUN | 16.6 | 0 | 0 | 16.62 | 0 |
| AKDCL | 56 | 56.95 | 54 | 56.95 | 1,500 |
| AKZO | 67.69 | 68.48 | 66.35 | 66.43 | 205,800 |
| ALICO | 34.55 | 34 | 34 | 34 | 3,000 |
| ALNRS | 47.3 | 47.31 | 47.2 | 47.2 | 5,000 |
| ALTN | 13.82 | 14.01 | 14 | 14 | 6,000 |
| AMBL | 11.5 | 11.5 | 10.5 | 10.8 | 83,000 |
| AMTEX | 3.26 | 3.35 | 3.16 | 3.23 | 312,000 |
| ANL | 7.42 | 7.63 | 7.38 | 7.41 | 1,134,500 |
| APL | 557.22 | 585.08 | 556 | 577.78 | 175,200 |
| ASFL | 10.5 | 10.6 | 10.6 | 10.6 | 500 |
| ASL | 9.72 | 10.08 | 9.8 | 9.8 | 93,500 |
| ASLPS | 8.52 | 9 | 8.5 | 8.6 | 15,500 |
| ASTM | 13.63 | 14.63 | 14.63 | 14.63 | 2,000 |
| ATBA | 338 | 340 | 339 | 339 | 500 |
| ATIL | 47 | 47.99 | 47.01 | 47.99 | 6,000 |
| ATLH | 214.29 | 216.9 | 210.1 | 210.2 | 7,000 |
| ATRL | 198.2 | 203.5 | 197.7 | 200.5 | 1,362,900 |
| ATRL-CJUN | 199.55 | 0 | 0 | 201.64 | 0 |
| BAFL | 17.58 | 18 | 17.66 | 17.81 | 7,347,000 |
| BAFL-CJUN | 17.7 | 0 | 0 | 17.91 | 0 |
| BAHL | 30.01 | 30.5 | 30 | 30.22 | 876,500 |
| BAHL-CJUN | 30.21 | 0 | 0 | 30.39 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 15.01 | 15.05 | 15 | 15 | 7,000 |
| BCL | 36.75 | 38.58 | 38.58 | 38.58 | 500 |
| BCML | 62 | 65 | 62.5 | 64 | 2,500 |
| BERG | 27.08 | 27.4 | 26.7 | 26.75 | 171,000 |
| BGL | 6.25 | 6.4 | 6.25 | 6.25 | 18,500 |
| BIPL | 7.05 | 7.2 | 7 | 7.05 | 2,504,000 |
| BNWM | 88.19 | 90 | 87 | 89.38 | 5,500 |
| BOK | 7.35 | 7.5 | 7.49 | 7.5 | 15,500 |
| BOP | 13.48 | 14.48 | 13.45 | 14.24 | 17,721,000 |
| BOPR | 2.65 | 3.65 | 2.56 | 3.44 | 66,312,000 |
| BPBL | 5 | 5.05 | 4.95 | 5 | 5,000 |
| BPL | 38.26 | 39.9 | 39 | 39 | 8,000 |
| BROT | 3.95 | 4.15 | 3.9 | 3.96 | 35,000 |
| BRR | 3.85 | 4.1 | 3.85 | 4.02 | 21,000 |
| BTL | 121.63 | 126.5 | 125 | 125 | 3,000 |
| BUXL | 16 | 17 | 15.01 | 15.32 | 77,500 |
| BWCL | 64.61 | 67.84 | 67.84 | 67.84 | 500 |
| BWHL | 41.24 | 40 | 40 | 40 | 1,000 |
| BYCO | 11.8 | 12.11 | 11.85 | 11.97 | 4,221,000 |
| CCM | 49 | 50.88 | 50.88 | 50.88 | 500 |
| CENI | 14.6 | 14.6 | 14.25 | 14.6 | 5,500 |
| CEPB | 25.84 | 27.13 | 24.55 | 24.9 | 600,500 |
| CFL | 30.39 | 30 | 29.1 | 30 | 5,500 |
| CHAS | 9.5 | 9.2 | 9.2 | 9.2 | 1,000 |
| CHBL | 3.83 | 4.09 | 3.84 | 3.93 | 44,500 |
| CHCC | 58.8 | 61.74 | 60.06 | 61.74 | 1,331,000 |
| CLCPS | 2.12 | 2.19 | 1.9 | 2 | 294,500 |
| CLOV | 70 | 72 | 69 | 69 | 9,000 |
| CML | 5.22 | 5.4 | 5.2 | 5.24 | 911,000 |
| COTT | 2.95 | 2.75 | 2.75 | 2.75 | 5,000 |
| CPAL | 6.5 | 6.9 | 5.51 | 6.62 | 6,500 |
| CPL | 290 | 300 | 293 | 294.93 | 14,800 |
| CPPL | 39.79 | 41.77 | 39.9 | 41.77 | 295,000 |
| CSAP | 47.34 | 49.7 | 47.5 | 49.7 | 1,004,500 |
| CSM | 2.28 | 2.35 | 2.11 | 2.28 | 12,000 |
| CSUML | 7.05 | 7.09 | 6.75 | 6.8 | 142,000 |
| CWSM | 7.95 | 8.88 | 8.88 | 8.88 | 500 |
| CYAN | 58.44 | 61 | 58.25 | 60.1 | 54,000 |
| DAAG | 6.43 | 7.42 | 7.42 | 7.42 | 1,000 |
| DADX | 43.25 | 44.09 | 42.71 | 43 | 3,000 |
| DAWH | 53.23 | 55 | 53.7 | 53.92 | 1,201,500 |
| DBCI | 4.02 | 4.86 | 4.3 | 4.5 | 2,215,000 |
| DCH | 3.17 | 3.3 | 3.15 | 3.23 | 264,000 |
| DCL | 7.36 | 8.28 | 7.63 | 8.22 | 8,934,500 |
| DEL | 3.55 | 3.9 | 3.31 | 3.38 | 94,000 |
| DFML | 4.53 | 4.6 | 4.3 | 4.41 | 644,500 |
| DFSM | 3.66 | 3.74 | 3.5 | 3.52 | 50,500 |
| DGKC | 80.49 | 84.51 | 81.8 | 84.51 | 9,127,000 |
| DKTM | 6.25 | 6.29 | 6.29 | 6.29 | 500 |
| DLL | 61.75 | 63.88 | 62 | 62 | 2,000 |
| DNCC | 5 | 5.65 | 5.2 | 5.49 | 74,500 |
| DOL | 6.14 | 6.25 | 6 | 6.17 | 367,500 |
| DSFL | 2.88 | 3.02 | 2.9 | 2.93 | 1,000,500 |
| DSIL | 5.87 | 6.24 | 5.91 | 6.2 | 824,500 |
| DSL | 5.41 | 5.48 | 5.15 | 5.2 | 143,500 |
| DWSM | 4.6 | 4.65 | 4.31 | 4.54 | 56,500 |
| DYNO | 40.24 | 40.99 | 39.5 | 40.33 | 16,500 |
| ECOP | 6.74 | 6.9 | 6.75 | 6.75 | 2,000 |
| EFLTFC3 | 99.0196 | 0 | 0 | 99.0196 | 0 |
| EFOODS | 145.93 | 148.8 | 144.4 | 146.25 | 2,077,500 |
| EFUG | 91.75 | 91.84 | 90.01 | 91 | 16,000 |
| EFUL | 80.17 | 82.1 | 77.7 | 81 | 6,000 |
| ELCM | 16 | 15.3333 | 15.3333 | 15.3333 | 0 |
| ELSM | 63.5 | 63.6 | 63.5 | 63.6 | 5,500 |
| EMCO | 3.75 | 4.04 | 3.52 | 3.75 | 300,500 |
| ENGRO | 141.13 | 145.2 | 141.75 | 144.23 | 4,162,400 |
| ENGRO-CJUN | 142.09 | 0 | 0 | 145.05 | 0 |
| ENGROTFC | 101.0968 | 0 | 0 | 101.0968 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 13.29 | 13.74 | 13.25 | 13.44 | 2,774,500 |
| ESBL | 4.24 | 4.1 | 4.01 | 4.03 | 9,500 |
| EWLAR1 | 0.01 | 0.0104 | 0.0104 | 0.0104 | 0 |
| EXIDE | 456 | 459 | 456.11 | 456.11 | 800 |
| FABL | 10.52 | 10.85 | 10.5 | 10.61 | 360,500 |
| FANM | 4.96 | 5.25 | 4.5 | 4.5 | 24,000 |
| FASM | 109 | 114.24 | 114.24 | 109 | 2,000 |
| FATIMA | 25.99 | 26 | 25.35 | 25.78 | 3,767,000 |
| FCCL | 11.78 | 12.78 | 12.15 | 12.78 | 52,736,500 |
| FCCL-CJUN | 11.86 | 0 | 0 | 12.85 | 0 |
| FCIBL | 4 | 3.25 | 3.01 | 3.01 | 1,500 |
| FCSC | 4.69 | 4.77 | 4.56 | 4.77 | 10,000 |
| FDIBL | 2.2 | 2.3 | 2.1 | 2.14 | 65,500 |
| FECM | 3.89 | 3.9 | 3.25 | 3.75 | 53,000 |
| FECTC | 44.37 | 46.58 | 45.84 | 46.58 | 98,500 |
| FEM | 4 | 4.2 | 4 | 4 | 7,000 |
| FEROZ | 110.57 | 114.45 | 109 | 112.5 | 12,500 |
| FFBL | 39.59 | 40.39 | 39.75 | 40.16 | 1,099,500 |
| FFBL-CJUN | 39.86 | 0 | 0 | 40.39 | 0 |
| FFC | 113.56 | 115.29 | 113.85 | 114.09 | 1,645,800 |
| FFC-CJUN | 114.33 | 0 | 0 | 114.74 | 0 |
| FHBM | 9.95 | 10 | 9.97 | 9.99 | 72,000 |
| FIBLM | 1.86 | 1.87 | 1.7 | 1.87 | 7,500 |
| FLYNG | 4.02 | 4.95 | 4.12 | 4.87 | 6,120,000 |
| FNBM | 6 | 6 | 5.95 | 5.95 | 47,500 |
| FNEL | 5.92 | 6.55 | 5.49 | 6.05 | 1,630,500 |
| FPJM | 2.52 | 2.65 | 2.29 | 2.64 | 16,500 |
| FPRM | 14 | 14.5 | 14.5 | 14.5 | 5,500 |
| FRCL | 5.99 | 6 | 6 | 6 | 8,500 |
| FRSM | 30.39 | 31.9 | 31.5 | 31.9 | 177,500 |
| FUDLM | 10 | 9.6 | 9.6 | 9.6 | 1,000 |
| GADT | 132 | 132.6 | 130.01 | 132.4 | 28,500 |
| GAIL | 4.92 | 4.99 | 4.71 | 4.98 | 22,000 |
| GAMON | 4.94 | 5.5 | 4.94 | 5.14 | 39,000 |
| GASF | 8.24 | 8.4 | 8.24 | 8.38 | 91,500 |
| GATM | 22.5 | 23.62 | 22.9 | 23.03 | 71,000 |
| GFIL | 5.62 | 6.14 | 5.99 | 6.01 | 6,000 |
| GGL | 26.84 | 27.5 | 26.41 | 26.82 | 63,000 |
| GHGL | 66.6 | 68.95 | 68.9 | 68.93 | 4,000 |
| GHNI | 23.25 | 23.2 | 22.75 | 23.01 | 12,000 |
| GHNL | 8.18 | 8.35 | 8.1 | 8.12 | 66,500 |
| GLAT | 20 | 21 | 19.4 | 21 | 2,500 |
| GLAXO | 119 | 122.5 | 113.5 | 116.2 | 946,500 |
| GSPM | 5.5 | 5.5 | 5.5 | 5.5 | 1,000 |
| GTYR | 39.85 | 41.6 | 40.4 | 40.81 | 115,500 |
| GUSM | 5.5 | 5.2 | 5.2 | 5.2 | 7,500 |
| GVGLR | 8.51 | 8.88 | 8.11 | 8.81 | 466,500 |
| GWLC | 11 | 11.85 | 11.44 | 11.71 | 106,500 |
| HABSM | 24.5 | 24.5 | 24.4 | 24.5 | 25,500 |
| HADC | 2.72 | 3.55 | 2.8 | 3.38 | 1,267,500 |
| HAEL | 5.01 | 5 | 5 | 5 | 500 |
| HAFT | 35.76 | 37.54 | 37.54 | 37.54 | 500 |
| HAL | 25.75 | 25.3 | 24.9 | 25.15 | 4,500 |
| HBL | 114.1 | 119.8 | 114.8 | 119.8 | 963,700 |
| HCAR | 40.62 | 40.5 | 39 | 39.98 | 280,500 |
| HICL | 12.65 | 12.75 | 12.55 | 12.63 | 8,000 |
| HINO | 137 | 143.85 | 135 | 140.67 | 30,000 |
| HINOON | 75.47 | 79.24 | 77 | 79.24 | 38,500 |
| HMB | 18.1 | 18.3 | 18 | 18.2 | 26,500 |
| HMIM | 2.75 | 2.99 | 2.98 | 2.99 | 1,000 |
| HSPI | 23.25 | 23.55 | 22.28 | 22.95 | 2,500 |
| HUBC | 63.21 | 65.65 | 63.79 | 65.37 | 2,266,000 |
| HUBC-CJUN | 63.64 | 0 | 0 | 65.74 | 0 |
| HUMNL | 39.17 | 41.12 | 40 | 41.12 | 1,652,500 |
| HUSI | 4.5 | 5.5 | 4.33 | 4.57 | 10,000 |
| HWQS | 18.95 | 19.88 | 19.88 | 19.88 | 500 |
| IBFL | 56.5 | 56.5 | 56.36 | 56.42 | 11,000 |
| IBLHL | 46.23 | 47.99 | 44.01 | 45.83 | 76,500 |
| ICCT | 3.49 | 3.5 | 3.12 | 3.25 | 10,500 |
| ICI | 176.83 | 185.67 | 180.01 | 185.67 | 218,200 |
| ICIBL | 1.92 | 1.96 | 1.84 | 1.9 | 337,500 |
| IDEN | 5.7 | 6 | 5.7 | 6 | 10,000 |
| IDYM | 561.32 | 579 | 579 | 579 | 100 |
| IFSL | 15.4 | 14.4 | 14.4 | 14.4 | 500 |
| IGIBL | 2.22 | 2.27 | 2.15 | 2.18 | 245,000 |
| IGIIL | 142.01 | 146.9 | 139 | 142 | 17,000 |
| ILTM | 610 | 614 | 590 | 602 | 400 |
| INDU | 339.99 | 335 | 323 | 329.62 | 2,100 |
| INIL | 44.84 | 44.8 | 44.42 | 44.51 | 149,500 |
| INKL | 8.9 | 9.39 | 7.9 | 9.38 | 38,000 |
| ISL | 17.23 | 17.75 | 17.15 | 17.36 | 1,072,000 |
| ISTM | 17.58 | 16.58 | 16.58 | 16.58 | 27,000 |
| JDMT | 74.99 | 76.75 | 72 | 76.75 | 14,500 |
| JDWS | 106.98 | 109.05 | 106 | 108.37 | 5,900 |
| JGICL | 60 | 60 | 59.99 | 60 | 6,500 |
| JKSM | 24 | 24 | 24 | 24 | 1,000 |
| JOPP | 11.55 | 12.1 | 12.05 | 12.1 | 1,000 |
| JPGL | 4.82 | 5.15 | 4.7 | 4.81 | 10,438,500 |
| JSBL | 4.78 | 4.88 | 4.7 | 4.73 | 755,500 |
| JSCL | 13.9 | 14.26 | 13.88 | 13.98 | 7,561,500 |
| JSGCL | 34.9 | 34.5 | 33.51 | 34.5 | 9,500 |
| JSIL | 8.31 | 8.55 | 8.21 | 8.41 | 749,000 |
| JUBS | 4.7 | 5.7 | 4.5 | 5.7 | 31,000 |
| KAPCO | 63.35 | 66.51 | 63.85 | 66.51 | 717,500 |
| KAPCO-CJUN | 63.78 | 0 | 0 | 66.89 | 0 |
| KASBB | 2.49 | 2.55 | 2.45 | 2.5 | 547,000 |
| KASBM | 3.75 | 3.8 | 3.8 | 3.8 | 1,000 |
| KASBSL | 7.69 | 8 | 7.62 | 7.64 | 26,000 |
| KCL | 16.5 | 16.95 | 16.95 | 16.5 | 2,500 |
| KESC | 6.96 | 7.19 | 6.99 | 7.01 | 7,250,000 |
| KESCTFC1 | 100 | 100.4 | 100.4 | 100 | 300 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
| KHYT | 21.2596 | 22.32 | 22.32 | 22.32 | 0 |
| KML | 17 | 17.47 | 16.55 | 16.76 | 41,500 |
| KOHC | 79.83 | 83.82 | 81 | 83.82 | 1,294,500 |
| KOHE | 34.66 | 36.39 | 36 | 36.25 | 30,000 |
| KOHP | 5.86 | 6.48 | 5.65 | 6 | 211,000 |
| KOHTM | 15.23 | 15.4 | 15 | 15.15 | 13,000 |
| KOIL | 3.34 | 3.45 | 3.25 | 3.35 | 439,500 |
| KOSM | 8.5 | 8.9 | 8 | 8.43 | 67,000 |
| KSBP | 88.25 | 90 | 87.1 | 87.26 | 17,000 |
| KSTM | 3.9 | 3.6 | 3.6 | 3.6 | 500 |
| KTML | 18.26 | 19.26 | 18.45 | 19.12 | 1,472,000 |
| LINDE | 174.19 | 175 | 175 | 175 | 700 |
| LMSM | 2.85 | 2.91 | 2.91 | 2.91 | 1,000 |
| LOTCHEM | 8.53 | 8.72 | 8.4 | 8.44 | 3,913,000 |
| LPCL | 7.59 | 8.45 | 7.85 | 8.38 | 20,907,000 |
| LUCK | 191.1 | 200.65 | 193 | 200.63 | 1,826,300 |
| LUCK-CJUN | 192.4 | 0 | 0 | 201.77 | 0 |
| MACFL | 25.66 | 26.48 | 25.51 | 26.28 | 54,000 |
| MARI | 153.22 | 154.95 | 151 | 151.32 | 178,500 |
| MBF | 13.02 | 13 | 12.7 | 12.98 | 241,500 |
| MCB | 310.92 | 323 | 312.25 | 316.87 | 906,200 |
| MCB-CJUN | 313.04 | 0 | 0 | 318.67 | 0 |
| MCBAH | 18.22 | 19 | 18.5 | 19 | 53,500 |
| MDTL | 6.73 | 6.3 | 6.3 | 6.3 | 2,500 |
| MEBL | 30.5 | 31.59 | 30.5 | 31.25 | 101,500 |
| MEHT | 101.78 | 103.25 | 99.85 | 100.53 | 44,200 |
| MERIT | 22.05 | 22.45 | 22.45 | 22.05 | 1,000 |
| MFFL | 547.05 | 574.4 | 565 | 566.5 | 3,300 |
| MFTM | 3.37 | 3.44 | 3 | 3.44 | 44,000 |
| MIRKS | 45.13 | 47.38 | 47.38 | 47.38 | 7,000 |
| MLCF | 22.9 | 24.04 | 23.5 | 24.04 | 6,349,500 |
| MODAM | 1.73 | 1.75 | 1.52 | 1.56 | 164,500 |
| MQTM | 22.7 | 23.75 | 23.2 | 23.2 | 28,500 |
| MRNS | 71.9 | 75.4 | 70.51 | 70.58 | 28,500 |
| MSCL | 18.39 | 19.39 | 19.39 | 19.39 | 11,000 |
| MTIL | 2.97 | 2.93 | 2.75 | 2.93 | 3,500 |
| MTL | 535.26 | 542 | 537.65 | 539.41 | 7,200 |
| MUBT | 4.15 | 4.05 | 4 | 4 | 1,000 |
| MUREB | 295 | 294 | 280.5 | 281.58 | 2,800 |
| MWMP | 4.54 | 4.99 | 4.46 | 4.47 | 81,000 |
| MZSM | 4 | 4.2 | 3.95 | 4.05 | 25,000 |
| NAGC | 71.85 | 72.73 | 69.25 | 72.69 | 2,000 |
| NATF | 370.77 | 380 | 369 | 372.99 | 5,000 |
| NBF | 6.3 | 6.3 | 6.3 | 6.3 | 500 |
| NBP | 43.7 | 44.49 | 43.75 | 44.05 | 5,191,500 |
| NCL | 58.93 | 61.87 | 59.4 | 61.87 | 4,774,500 |
| NCPL | 33.7 | 34.99 | 34.3 | 34.57 | 667,000 |
| NESTLE | 6490 | 6600 | 6600 | 6600 | 440 |
| NETSOL | 32.43 | 34.05 | 32.51 | 33.62 | 1,806,500 |
| NEXT | 6.35 | 6.15 | 5.75 | 5.8 | 130,500 |
| NIB | 2.66 | 2.71 | 2.56 | 2.67 | 6,940,000 |
| NIBTFC | 99.5 | 0 | 0 | 99.5 | 0 |
| NICL | 4.65 | 5 | 4.6 | 4.76 | 944,500 |
| NML | 103.29 | 106.9 | 103.97 | 105.85 | 7,293,500 |
| NOPK | 52.15 | 54.5 | 53 | 53 | 3,000 |
| NOPKNV | 37.8 | 39.69 | 39.5 | 39.69 | 5,000 |
| NPL | 34.44 | 36.14 | 35 | 35.56 | 2,069,000 |
| NRL | 236.55 | 248.3 | 237.11 | 245.8 | 313,700 |
| OGDC | 249.37 | 258.99 | 250 | 254.81 | 837,800 |
| OLPL | 18 | 18.98 | 18.25 | 18.3 | 98,500 |
| OLTM | 8.63 | 8.49 | 7.64 | 8 | 37,500 |
| OTSU | 49.5 | 51.25 | 47.1 | 49.86 | 91,500 |
| PACE | 5.08 | 5.29 | 5.03 | 5.1 | 4,100,000 |
| PAEL | 18.4 | 18.95 | 17.9 | 18.23 | 1,708,000 |
| PAKD | 70.02 | 73.52 | 72.5 | 73.52 | 6,000 |
| PAKRI | 25.8 | 26.35 | 25.2 | 25.3 | 1,124,000 |
| PAKT | 138 | 143.99 | 138.5 | 140 | 21,000 |
| PASL | 4.71 | 5 | 4.65 | 4.96 | 3,343,000 |
| PASM | 6.06 | 5.9 | 5.8 | 5.8 | 4,000 |
| PCAL | 61.5 | 62.5 | 61 | 61.5 | 7,000 |
| PEF | 12.36 | 12.89 | 12.3 | 12.82 | 430,500 |
| PGCL | 146.43 | 146 | 140.04 | 140.04 | 5,000 |
| PGF | 25.09 | 26.06 | 25.3 | 25.94 | 232,500 |
| PIAA | 11.47 | 11.55 | 10.74 | 10.79 | 8,148,000 |
| PICT | 195.8 | 200 | 195 | 199.73 | 3,600 |
| PIF | 11.31 | 11.69 | 11 | 11.41 | 397,500 |
| PIL | 6.61 | 6.5 | 6.5 | 6.5 | 500 |
| PINL | 8.15 | 8.99 | 8 | 8.39 | 11,000 |
| PIOC | 29.31 | 30.77 | 30 | 30.77 | 2,312,000 |
| PKGP | 26.54 | 27.21 | 26.7 | 26.75 | 4,620,500 |
| PKGS | 245.83 | 247 | 239.9 | 240.41 | 26,000 |
| PMI | 2.02 | 2.09 | 2 | 2 | 78,500 |
| PMPK | 226.01 | 237.31 | 232 | 237 | 10,700 |
| PMTFC6 | 99.9351 | 0 | 0 | 99.9351 | 0 |
| PNGRS | 3 | 3 | 2.75 | 2.75 | 4,000 |
| PNSC | 50.5 | 51.5 | 49.82 | 49.94 | 20,500 |
| POL | 509.32 | 516.99 | 511 | 513.02 | 636,300 |
| POWER | 8.2 | 8.99 | 8.49 | 8.86 | 177,000 |
| PPL | 218.98 | 223.99 | 220 | 222.52 | 3,349,700 |
| PPP | 43.06 | 44.2 | 43.5 | 44.15 | 8,000 |
| PRL | 89.35 | 91.2 | 88.99 | 89.34 | 165,000 |
| PSMC | 149.46 | 149 | 145 | 145.45 | 52,000 |
| PSO | 314.69 | 330.42 | 327.75 | 330.42 | 2,563,300 |
| PSYL | 18.19 | 18.49 | 18.38 | 18.49 | 1,500 |
| PTC | 22.47 | 23.59 | 22.75 | 23.5 | 35,111,000 |
| QUAT | 31 | 30.995 | 30.995 | 30.995 | 0 |
| QUICE | 9.2 | 9.5 | 9.16 | 9.21 | 1,003,500 |
| RAVT | 2.89 | 2.95 | 2.78 | 2.78 | 21,000 |
| RCML | 52.5 | 55 | 55 | 55 | 500 |
| REDCO | 3.86 | 3.99 | 3.99 | 3.99 | 500 |
| REST | 31.5 | 33.07 | 33.07 | 33.07 | 500 |
| REWM | 35.1 | 36 | 34.71 | 36 | 16,500 |
| RICL | 7.79 | 7.9 | 7.7 | 7.79 | 9,500 |
| SAIF | 27.45 | 28.69 | 27 | 27.79 | 138,000 |
| SAPL | 477 | 500.7 | 453.5 | 488.51 | 2,100 |
| SARC | 6.07 | 6.02 | 6 | 6 | 4,000 |
| SASML | 25.53 | 24.35 | 24.26 | 24.35 | 9,000 |
| SAZEW | 21.78 | 21.72 | 21 | 21.5 | 6,500 |
| SBL | 3 | 3.04 | 2.85 | 2.99 | 911,500 |
| SCBPL | 16.75 | 17.15 | 17 | 17.15 | 8,500 |
| SCLL | 5.51 | 5.66 | 5.5 | 5.65 | 197,500 |
| SCM | 14.5 | 14.84 | 14.3 | 14.84 | 15,500 |
| SEARL | 92.13 | 96.4 | 88.05 | 91.6 | 110,500 |
| SEL | 32.5 | 33 | 32.01 | 33 | 11,000 |
| SEPCO | 4.84 | 5.2 | 4.74 | 4.77 | 8,240,500 |
| SEPL | 72.99 | 73 | 72.99 | 73 | 1,500 |
| SFL | 170.99 | 170.5 | 170.49 | 170.49 | 3,000 |
| SGML | 24.57 | 24.9 | 24.13 | 24.22 | 28,500 |
| SGPL | 3.8 | 4 | 3.6 | 3.8 | 48,000 |
| SHCI | 4.35 | 4.44 | 4.25 | 4.25 | 6,000 |
| SHEL | 160.85 | 167 | 163 | 163.49 | 698,600 |
| SHFA | 45 | 46 | 45 | 45.06 | 57,500 |
| SHJS | 87 | 82.65 | 82.65 | 82.65 | 2,000 |
| SIBL | 3.5 | 3.5 | 3.5 | 3.5 | 1,000 |
| SIEM | 674 | 679.9 | 670 | 675 | 450 |
| SILK | 2.6 | 2.66 | 2.51 | 2.53 | 5,116,000 |
| SING | 19.9 | 20.6 | 20 | 20.5 | 31,000 |
| SITC | 204.25 | 208.75 | 204 | 204 | 18,600 |
| SKFL | 17.61 | 17.99 | 17 | 17.28 | 47,000 |
| SLYT | 31.61 | 31.51 | 30.03 | 30.12 | 77,500 |
| SMBL | 2.81 | 2.9 | 2.77 | 2.8 | 656,500 |
| SMTM | 9.64 | 10.3 | 9.05 | 9.29 | 235,000 |
| SNAI | 51.01 | 51 | 51 | 51 | 500 |
| SNBL | 8 | 8.2 | 8 | 8.07 | 211,000 |
| SNGP | 22.18 | 22.8 | 22.2 | 22.31 | 5,449,000 |
| SPL | 14.01 | 14.39 | 13.9 | 14.01 | 233,000 |
| SPLC | 2.92 | 3 | 2.91 | 2.93 | 236,000 |
| SPLCTFC3 | 50 | 0 | 0 | 50 | 0 |
| SRVI | 240 | 240.99 | 240 | 240 | 3,100 |
| SSGC | 20.43 | 21 | 20.56 | 20.92 | 1,091,000 |
| SSIC | 6.05 | 6.1 | 6.1 | 6.1 | 500 |
| SSML | 9.5 | 9.7 | 9.5 | 9.57 | 123,500 |
| STCL | 10 | 10 | 10 | 10 | 5,000 |
| STJT | 39.17 | 37.75 | 37.25 | 37.75 | 6,500 |
| STML | 54.5 | 54 | 54 | 54 | 500 |
| STPL | 8.37 | 8.37 | 8.2 | 8.34 | 19,000 |
| SURC | 93 | 94.99 | 90 | 90 | 11,000 |
| SUTM | 191.97 | 201.49 | 191.01 | 194.76 | 2,000 |
| SZTM | 29.35 | 29.35 | 29.35 | 29.35 | 2,500 |
| TATM | 36 | 36.79 | 35 | 35 | 2,500 |
| TCLTC | 37 | 37.75 | 37 | 37 | 5,500 |
| TDIL | 9.49 | 10 | 9.49 | 9.5 | 167,000 |
| TELE | 5.75 | 6.15 | 5.84 | 6.06 | 10,345,500 |
| TGL | 25.45 | 26.25 | 24.85 | 24.96 | 546,500 |
| THALL | 132.94 | 137.45 | 131.99 | 132.71 | 31,000 |
| THCCL | 26.4 | 26 | 25.1 | 26 | 9,500 |
| TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
| TPL | 8.91 | 9.6 | 8.9 | 9.27 | 1,220,500 |
| TREET | 70.94 | 74.48 | 71.8 | 74.48 | 588,500 |
| TREI | 2.49 | 2.69 | 2.45 | 2.46 | 38,000 |
| TRG | 11.18 | 11.63 | 11.26 | 11.33 | 8,661,000 |
| TRIBL | 2.49 | 2.52 | 2.32 | 2.35 | 6,500 |
| TRIPF | 205 | 215.25 | 207 | 212.04 | 18,900 |
| TRPOL | 2 | 2.1 | 1.8 | 1.81 | 98,500 |
| TRSM | 2.7 | 2.5 | 2.5 | 2.5 | 500 |
| TSPL | 3.89 | 4.24 | 3.75 | 3.75 | 316,500 |
| UBL | 110.53 | 116.05 | 111.24 | 116.05 | 1,046,000 |
| UBLTFC4 | 100.9571 | 0 | 0 | 100 | 0 |
| UCAPM | 1.73 | 1.84 | 1.7 | 1.7 | 16,500 |
| ULEVER | 15000 | 15001 | 15000 | 15000 | 2,300 |
| UNIC | 10 | 10.25 | 9.89 | 10.25 | 1,000 |
| UPFL | 4850 | 5000 | 5000 | 5000 | 20 |
| UVIC | 4.4 | 4.4 | 4.1 | 4.4 | 1,000 |
| WAHN | 60 | 60 | 60 | 60 | 500 |
| WTCL | 4.39 | 4.74 | 4.4 | 4.55 | 8,210,000 |
| WTL | 3.48 | 3.67 | 3.48 | 3.57 | 21,367,000 |
| WYETH | 1530 | 1500 | 1490 | 1490 | 300 |
| YOUW | 4.14 | 4.19 | 4 | 4.02 | 5,000 |
| ZIL | 95.06 | 99.81 | 99.81 | 99.81 | 13,500 |
| ZTL | 5.72 | 6.25 | 5.95 | 6.05 | 1,500 |
KSE EOD Daily Share Price Data - 13/06/2013
No comments:
Post a Comment