| For: June 18, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AATM | 3 | 3 | 3 | 3 | 500 |
| ABL | 72.33 | 71.94 | 70.51 | 71.29 | 130,500 |
| ABOT | 322.17 | 338.27 | 328 | 337.59 | 666,800 |
| ACPL | 138 | 139.5 | 136.9 | 137.18 | 21,000 |
| ADMM | 38 | 38.5 | 36.7 | 36.7 | 2,000 |
| ADOS | 72.63 | 72.88 | 71.8 | 72.06 | 21,500 |
| AGIC | 21.81 | 21 | 20.73 | 21 | 9,500 |
| AGIL | 83.5 | 82.5 | 81 | 81 | 2,000 |
| AGL | 11.7 | 11.7 | 11.7 | 11.7 | 500 |
| AGTL | 208.1 | 212 | 208 | 208 | 3,400 |
| AHCL | 24.41 | 24.59 | 24.01 | 24.02 | 625,500 |
| AHCL-CJUN | 24.53 | 0 | 0 | 24.13 | 0 |
| AHL | 40.05 | 40.99 | 39.66 | 39.8 | 49,000 |
| AHTM | 22.3 | 21.55 | 21.2 | 21.2 | 5,000 |
| AICL | 85.46 | 86.35 | 81.41 | 82.42 | 880,000 |
| AICL-CJUN | 85.88 | 0 | 0 | 82.79 | 0 |
| AKBL | 16.75 | 16.8 | 16.51 | 16.53 | 494,000 |
| AKBL-CJUN | 16.83 | 0 | 0 | 16.61 | 0 |
| AKDCL | 56.95 | 59.5 | 58 | 59.03 | 3,500 |
| AKZO | 64.32 | 64.7 | 63.2 | 63.27 | 46,700 |
| AMBL | 11.6 | 11.8 | 11.8 | 11.8 | 500 |
| AMTEX | 3.18 | 3.21 | 3.01 | 3.06 | 534,000 |
| ANL | 7.38 | 7.75 | 7.32 | 7.46 | 3,901,500 |
| APL | 562.08 | 560 | 550 | 554.35 | 14,200 |
| ARPAK | 14.2 | 14.1273 | 14.1273 | 14.1273 | 0 |
| ASFL | 10.6 | 9.75 | 9.75 | 9.75 | 500 |
| ASL | 10.22 | 10.3 | 10.01 | 10.01 | 32,500 |
| ASLPS | 9.02 | 9 | 8.73 | 9 | 1,500 |
| ATBA | 338.53 | 332 | 332 | 332 | 200 |
| ATIL | 46.7 | 48 | 47 | 47.68 | 22,000 |
| ATLH | 201.52 | 201 | 198 | 199.6 | 3,900 |
| ATRL | 192.02 | 194.3 | 190.5 | 190.89 | 274,900 |
| ATRL-CJUN | 192.97 | 0 | 0 | 191.76 | 0 |
| BAFL | 18.94 | 19.3 | 17.94 | 18.05 | 18,905,000 |
| BAFL-CJUN | 19.03 | 0 | 0 | 18.13 | 0 |
| BAHL | 30.2 | 30.1 | 29.55 | 29.66 | 441,000 |
| BAHL-CJUN | 30.35 | 0 | 0 | 29.79 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 15 | 14.75 | 14.75 | 14.75 | 500 |
| BATA | 1780 | 1710 | 1710 | 1710 | 200 |
| BERG | 26.35 | 26.99 | 25.95 | 26.6 | 155,000 |
| BGL | 6.5 | 6.4 | 6 | 6.25 | 38,000 |
| BHAT | 338.41 | 330 | 330 | 330 | 100 |
| BIFO | 100 | 100.5 | 100 | 100.5 | 1,500 |
| BILF | 4.81 | 5.25 | 4.86 | 5.25 | 2,000 |
| BIPL | 6.44 | 6.7 | 6.51 | 6.54 | 3,527,500 |
| BNWM | 91.05 | 90.5 | 87.55 | 89.05 | 3,000 |
| BOK | 7.28 | 7.2 | 7.02 | 7.2 | 10,000 |
| BOP | 14.74 | 14.86 | 13.8 | 14.12 | 15,222,500 |
| BOPR | 3.78 | 3.88 | 2.78 | 2.79 | 61,740,000 |
| BPBL | 5.5 | 6.35 | 5.98 | 5.98 | 26,500 |
| BPL | 38.65 | 38.01 | 37.8 | 37.8 | 6,500 |
| BROT | 3.8 | 4.18 | 3.91 | 4 | 22,500 |
| BRR | 3.99 | 3.95 | 3.56 | 3.95 | 15,500 |
| BTL | 118.75 | 118.75 | 118.75 | 118.75 | 3,000 |
| BUXL | 13.75 | 14.25 | 13.65 | 13.65 | 10,500 |
| BWHL | 42.95 | 44 | 41 | 44 | 1,000 |
| BYCO | 11.55 | 11.79 | 11.2 | 11.25 | 2,480,000 |
| CECL | 19.8867 | 18.89 | 18.89 | 18.89 | 0 |
| CENI | 14.53 | 14.49 | 13.7 | 13.71 | 2,000 |
| CEPB | 26.03 | 27 | 26.16 | 26.52 | 408,500 |
| CFL | 30 | 30 | 28.5 | 30 | 5,500 |
| CHBL | 3.97 | 3.95 | 3.71 | 3.93 | 29,500 |
| CHCC | 61.38 | 62 | 58.9 | 60.71 | 437,000 |
| CJPL | 2.28 | 2 | 2 | 2 | 500 |
| CLCPS | 1.95 | 2.01 | 1.76 | 1.83 | 313,500 |
| CLOV | 69 | 68.7 | 68.65 | 68.65 | 1,500 |
| CML | 5.03 | 5.15 | 4.76 | 4.85 | 739,000 |
| COLG | 1795 | 1883 | 1883 | 1883 | 50 |
| CPAL | 6.5 | 6.4 | 5.59 | 5.85 | 18,000 |
| CPL | 285.68 | 299.96 | 285 | 299.96 | 26,000 |
| CPPL | 42.67 | 43.25 | 41.11 | 41.91 | 175,000 |
| CRTM | 18.3 | 18.49 | 17.51 | 18.49 | 16,000 |
| CSAP | 52.39 | 53.8 | 50.1 | 50.45 | 155,500 |
| CSM | 2.23 | 2.25 | 2.01 | 2.21 | 33,500 |
| CSUML | 7.13 | 7.4 | 7.15 | 7.23 | 65,500 |
| CWSM | 9.25 | 9.44 | 9.15 | 9.38 | 3,500 |
| CYAN | 61.8 | 60.7 | 59.7 | 59.97 | 7,500 |
| DAAG | 6.79 | 6 | 5.79 | 5.9 | 20,000 |
| DAWH | 52.74 | 52.9 | 50.65 | 51.17 | 530,000 |
| DBCI | 4.41 | 4.55 | 4.2 | 4.23 | 248,500 |
| DCH | 3.49 | 3.55 | 3.35 | 3.35 | 377,500 |
| DCL | 8.02 | 8.35 | 7.8 | 7.93 | 4,684,500 |
| DCM | 3.4 | 3 | 3 | 3 | 2,500 |
| DEL | 3.15 | 3.34 | 3.05 | 3.05 | 49,000 |
| DFML | 5.26 | 5.34 | 4.5 | 4.76 | 864,500 |
| DFSM | 3.93 | 4 | 3.75 | 3.79 | 231,000 |
| DGKC | 85.94 | 86.43 | 83.6 | 83.96 | 5,509,000 |
| DINT | 62.85 | 60 | 60 | 60 | 2,500 |
| DLL | 60.5 | 58.25 | 57.5 | 57.6 | 3,500 |
| DNCC | 5.89 | 5.79 | 5.41 | 5.53 | 32,000 |
| DOL | 6.11 | 6.19 | 5.95 | 5.99 | 312,500 |
| DSFL | 3.08 | 3.18 | 2.89 | 2.95 | 1,252,500 |
| DSIL | 6.08 | 6.35 | 5.9 | 5.94 | 608,000 |
| DSL | 5.31 | 5.45 | 5 | 5.05 | 126,000 |
| DWAE | 3.8 | 3.85 | 3.85 | 3.85 | 500 |
| DWSM | 4.53 | 4.54 | 4.4 | 4.4 | 37,000 |
| DYNO | 40 | 39.6 | 39.25 | 39.25 | 14,500 |
| ECOP | 6.4 | 6.43 | 5.8 | 6.11 | 13,000 |
| EFLTFC3 | 99.0196 | 0 | 0 | 99.0196 | 0 |
| EFOODS | 142.53 | 145.8 | 142 | 143.31 | 1,327,500 |
| EFUG | 90 | 90 | 85.65 | 88.15 | 14,500 |
| EFUL | 79 | 80 | 80 | 80 | 500 |
| ELSM | 63 | 63 | 63 | 63 | 1,000 |
| EMCO | 3.75 | 3.75 | 3.5 | 3.65 | 13,500 |
| ENGRO | 141.8 | 142.6 | 138.51 | 139.13 | 2,925,600 |
| ENGRO-CJUN | 142.5 | 0 | 0 | 139.76 | 0 |
| ENGROTFC | 101.0968 | 0 | 0 | 101.0968 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 13.22 | 13.45 | 12.85 | 12.9 | 1,668,500 |
| ESBL | 3.95 | 3.9 | 3.9 | 3.9 | 1,000 |
| EWLA | 6.99 | 6.99 | 6.89 | 6.9 | 25,000 |
| EWLAR1 | 0.0137 | 1.01 | 0.58 | 1.01 | 24,000 |
| EXIDE | 460.19 | 450 | 450 | 450 | 200 |
| FABL | 10.79 | 10.95 | 10.53 | 10.55 | 440,000 |
| FASM | 110.05 | 108 | 108 | 108 | 500 |
| FATIMA | 25.05 | 25.21 | 24.75 | 25.02 | 3,090,500 |
| FCCL | 13.07 | 13.69 | 13.01 | 13.26 | 29,090,000 |
| FCCL-CJUN | 13.13 | 0 | 0 | 13.32 | 0 |
| FCIBL | 3.18 | 4.15 | 3.38 | 3.8 | 17,500 |
| FCSC | 4.65 | 4.65 | 4.5 | 4.5 | 66,000 |
| FDIBL | 2.13 | 2.17 | 2.03 | 2.1 | 76,500 |
| FECM | 3.75 | 3.95 | 3.7 | 3.75 | 7,000 |
| FECTC | 49.97 | 51.3 | 48.45 | 49.69 | 354,000 |
| FEM | 4 | 3.95 | 3.9 | 3.9 | 9,500 |
| FEROZ | 110.45 | 113 | 109 | 110.42 | 16,500 |
| FFBL | 39.53 | 39.99 | 39.3 | 39.49 | 376,000 |
| FFBL-CJUN | 39.73 | 0 | 0 | 39.67 | 0 |
| FFC | 112.88 | 113.5 | 112.8 | 113.1 | 1,372,200 |
| FFC-CJUN | 113.44 | 0 | 0 | 113.61 | 0 |
| FHBM | 10.07 | 10.15 | 9.97 | 10 | 14,000 |
| FIBLM | 1.8 | 1.79 | 1.79 | 1.8 | 5,000 |
| FLYNG | 5.21 | 5.55 | 5.15 | 5.22 | 8,428,000 |
| FNBM | 5.76 | 5.95 | 5.75 | 5.75 | 22,500 |
| FNEL | 6.33 | 6.39 | 6.05 | 6.09 | 253,500 |
| FPJM | 2.6 | 2.6 | 2.4 | 2.5 | 5,000 |
| FPRM | 14.5 | 14.7 | 14.25 | 14.25 | 1,000 |
| FRCL | 6.01 | 6 | 6 | 6 | 6,000 |
| FRSM | 31.05 | 31.4 | 30 | 30 | 29,500 |
| FTSM | 1.89 | 1.56 | 1.56 | 1.56 | 3,500 |
| FZTM | 325.67 | 341 | 330 | 330 | 200 |
| GADT | 135.25 | 137.8 | 132.26 | 132.35 | 10,500 |
| GAIL | 4.98 | 4.97 | 4.73 | 4.8 | 2,500 |
| GAMON | 5.2 | 5 | 5 | 5 | 2,000 |
| GASF | 8.24 | 8.34 | 8.24 | 8.25 | 71,500 |
| GATM | 22.23 | 23 | 22.25 | 23 | 7,000 |
| GFIL | 7.58 | 8.46 | 7.99 | 8.32 | 25,500 |
| GGL | 26.25 | 26.2 | 25.41 | 25.63 | 62,500 |
| GHNI | 21.5 | 22.4 | 20.43 | 20.49 | 184,500 |
| GHNL | 7.78 | 7.9 | 7.55 | 7.61 | 56,000 |
| GLAT | 23.15 | 24.3 | 24.3 | 24.3 | 7,500 |
| GLAXO | 117.53 | 123.4 | 116.5 | 122.86 | 1,306,000 |
| GRAYS | 43.88 | 45.25 | 44.99 | 45.25 | 2,000 |
| GSPM | 5 | 5.01 | 5.01 | 5.01 | 10,000 |
| GTYR | 41.81 | 43.2 | 42 | 42.92 | 107,500 |
| GUTM | 11.99 | 11 | 11 | 11 | 2,500 |
| GWLC | 11.2 | 11 | 10.8 | 10.82 | 5,000 |
| HABSM | 23.72 | 24.19 | 23.76 | 24.03 | 42,500 |
| HADC | 3 | 3 | 2.8 | 2.81 | 66,500 |
| HAL | 25.15 | 25 | 24.7 | 24.7 | 3,000 |
| HBL | 117.46 | 119.24 | 116.6 | 117.01 | 521,300 |
| HCAR | 40.8 | 42.84 | 41 | 42.84 | 701,000 |
| HICL | 12.55 | 12.72 | 12.6 | 12.6 | 20,500 |
| HINOON | 86.29 | 85 | 81.98 | 81.98 | 143,000 |
| HMB | 18.25 | 18.01 | 18 | 18 | 53,000 |
| HMIM | 3.23 | 3.54 | 3.54 | 3.23 | 500 |
| HUBC | 62.11 | 62.69 | 60.99 | 61.84 | 2,591,000 |
| HUBC-CJUN | 62.42 | 0 | 0 | 62.12 | 0 |
| HUMNL | 41.12 | 42.9 | 39.07 | 42.71 | 178,000 |
| HUSS | 21.69 | 22.55 | 20.75 | 22.55 | 2,000 |
| IBFL | 56.15 | 54.1 | 53.55 | 53.55 | 1,500 |
| IBLHL | 42.67 | 43.68 | 42.01 | 42.01 | 23,500 |
| ICCT | 3 | 3.06 | 3 | 3 | 25,500 |
| ICI | 179.71 | 180 | 175 | 175.42 | 32,900 |
| ICIBL | 1.84 | 1.93 | 1 | 1.35 | 640,000 |
| ICL | 40 | 42 | 41 | 42 | 6,000 |
| IDRT | 10.3 | 10.3 | 10.3 | 10.3 | 2,500 |
| IDYM | 595 | 605 | 605 | 605 | 100 |
| IFSL | 14.55 | 13.75 | 13.61 | 13.7 | 4,500 |
| IGIBL | 2.16 | 2.2 | 2.14 | 2.15 | 380,000 |
| ILTM | 620 | 600 | 600 | 600 | 100 |
| INDU | 306.66 | 312 | 306.1 | 307 | 2,400 |
| INIL | 46.02 | 48.32 | 46.9 | 48.09 | 471,000 |
| INKL | 10.09 | 10.73 | 10.3 | 10.3 | 12,500 |
| ISIL | 165.4 | 170 | 160 | 167.5 | 2,000 |
| ISL | 18.56 | 19.14 | 17.92 | 18.2 | 1,966,000 |
| ISTM | 16.4 | 16.85 | 16.85 | 16.85 | 1,500 |
| JATM | 7.01 | 6.5 | 6.5 | 6.5 | 2,500 |
| JGICL | 60 | 60 | 60 | 60 | 4,000 |
| JOPP | 12.39 | 12.7 | 11.8 | 11.8 | 21,000 |
| JPGL | 4.73 | 4.93 | 4.5 | 4.59 | 5,148,500 |
| JSBL | 4.72 | 4.75 | 4.5 | 4.6 | 279,000 |
| JSCL | 14.13 | 14.44 | 13.76 | 13.84 | 9,315,000 |
| JSGCL | 34.5 | 33.51 | 32.79 | 33.49 | 11,000 |
| JSIL | 8.37 | 8.55 | 8.1 | 8.14 | 427,500 |
| JSTFC6 | 100.25 | 101.5 | 101.5 | 100.25 | 900 |
| JUBS | 5.86 | 5.99 | 5.1 | 5.29 | 13,500 |
| KAPCO | 64.96 | 64.6 | 64 | 64.08 | 187,500 |
| KAPCO-CJUN | 65.28 | 0 | 0 | 64.37 | 0 |
| KASBB | 2.4 | 2.45 | 2.34 | 2.35 | 228,000 |
| KASBSL | 7.21 | 7.37 | 6.75 | 7.04 | 168,000 |
| KCL | 16.25 | 16.25 | 16.25 | 16.25 | 500 |
| KESC | 6.72 | 6.8 | 6.51 | 6.55 | 1,321,500 |
| KESCTFC1 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
| KHYT | 23.43 | 23.5545 | 23.5545 | 23.5545 | 0 |
| KML | 17 | 17.28 | 16.51 | 17.05 | 37,500 |
| KOHC | 84.06 | 84.75 | 83 | 83.16 | 135,000 |
| KOHE | 38.45 | 40.37 | 38.5 | 38.95 | 225,500 |
| KOHP | 5.91 | 5.8 | 5.6 | 5.6 | 22,500 |
| KOIL | 3.15 | 3.34 | 3 | 3.07 | 154,000 |
| KOSM | 8.38 | 8.25 | 7.71 | 8.1 | 13,000 |
| KSBP | 91.4 | 91.99 | 88 | 90.4 | 16,500 |
| KSTM | 3.6 | 3.5 | 3.5 | 3.5 | 2,000 |
| KTML | 18.11 | 18.5 | 17.2 | 17.42 | 276,000 |
| LINDE | 175 | 175.5 | 172 | 175.1 | 800 |
| LOTCHEM | 8.27 | 8.38 | 8.15 | 8.18 | 3,318,500 |
| LPCL | 9.07 | 9.67 | 9.06 | 9.19 | 28,979,500 |
| LUCK | 201.07 | 202.7 | 198.25 | 198.56 | 1,165,800 |
| LUCK-CJUN | 202.06 | 0 | 0 | 199.46 | 0 |
| MACFL | 25.51 | 25.6 | 24.95 | 24.95 | 24,500 |
| MARI | 146.73 | 147 | 141.35 | 142.16 | 273,000 |
| MCB | 303.07 | 305.99 | 288 | 289.35 | 902,700 |
| MCB-CJUN | 304.57 | 0 | 0 | 290.66 | 0 |
| MCBAH | 18.06 | 18.2 | 18 | 18 | 38,500 |
| MEBL | 31.24 | 31.01 | 30.6 | 31 | 154,000 |
| MEHT | 100 | 100.1 | 96.5 | 96.92 | 11,400 |
| MERIT | 22.05 | 21.01 | 21.01 | 21.01 | 500 |
| MFFL | 515 | 515 | 489.25 | 496.11 | 3,100 |
| MFTM | 3 | 3.5 | 3 | 3 | 11,000 |
| MIRKS | 45.53 | 46.1 | 45.99 | 45.99 | 1,000 |
| MLCF | 24.2 | 24.5 | 23.65 | 23.82 | 16,535,000 |
| MODAM | 1.65 | 1.8 | 1.7 | 1.75 | 49,000 |
| MOON | 8 | 7 | 7 | 7 | 500 |
| MQTM | 22.9 | 22.31 | 21.76 | 21.76 | 31,500 |
| MRNS | 70 | 71.82 | 67 | 68.23 | 10,000 |
| MSCL | 19.14 | 20.14 | 18.14 | 20.14 | 16,500 |
| MTIL | 2.85 | 2.65 | 2.65 | 2.65 | 500 |
| MTL | 535 | 536 | 529.1 | 535.01 | 17,400 |
| MUREB | 266.43 | 265 | 258.5 | 262.52 | 21,800 |
| MWMP | 4.51 | 4.45 | 4.06 | 4.08 | 35,500 |
| MZSM | 4 | 4 | 4 | 4 | 2,000 |
| NAGC | 72.69 | 72.39 | 69.1 | 72.35 | 2,000 |
| NATF | 375 | 377.77 | 370 | 370 | 3,500 |
| NBP | 44.04 | 44.3 | 42.9 | 43.1 | 4,448,500 |
| NCL | 59.28 | 60.3 | 57 | 57.89 | 2,082,000 |
| NCPL | 33.5 | 34 | 32.72 | 32.76 | 377,000 |
| NESTLE | 6649.5 | 6599.99 | 6599.99 | 6599.99 | 40 |
| NETSOL | 34.22 | 34.5 | 33.1 | 33.21 | 585,000 |
| NEXT | 5.7 | 5.76 | 5.75 | 5.76 | 7,000 |
| NIB | 2.62 | 2.67 | 2.5 | 2.52 | 5,093,500 |
| NIBTFC | 99.5 | 101 | 101 | 99.6471 | 800 |
| NICL | 4.76 | 4.9 | 4.58 | 4.67 | 585,500 |
| NML | 101.38 | 102.9 | 99.6 | 100.9 | 3,797,500 |
| NONS | 26 | 25.52 | 25.5 | 25.5 | 1,000 |
| NOPKNV | 39.69 | 37.71 | 37.71 | 37.71 | 1,000 |
| NPL | 33.95 | 34.39 | 33 | 33.05 | 530,500 |
| NRL | 251.5 | 255.89 | 248 | 249.55 | 85,300 |
| OGDC | 243.05 | 245 | 234.7 | 239.79 | 1,595,600 |
| OLPL | 18.5 | 18 | 18 | 18 | 6,500 |
| OTSU | 48 | 49 | 47 | 49 | 7,500 |
| PACE | 5.13 | 5.24 | 4.9 | 4.94 | 2,891,000 |
| PAEL | 17.01 | 17.34 | 16.45 | 16.66 | 724,000 |
| PAKD | 77.15 | 74 | 74 | 74 | 500 |
| PAKRI | 25.06 | 25.35 | 24.15 | 24.27 | 272,000 |
| PAKT | 140.59 | 141.5 | 138.6 | 138.6 | 3,000 |
| PASL | 5.41 | 5.88 | 5.41 | 5.51 | 2,659,500 |
| PASM | 6 | 5.82 | 5.7 | 5.7 | 1,000 |
| PCAL | 67.79 | 71.17 | 71.1 | 71.17 | 61,000 |
| PGF | 25.17 | 25.4 | 24.25 | 24.7 | 49,500 |
| PIAA | 11 | 11.25 | 10.26 | 10.52 | 3,797,500 |
| PICT | 195 | 197 | 195 | 195.01 | 1,000 |
| PIF | 11.13 | 11.24 | 10.91 | 10.96 | 137,500 |
| PIL | 6.5 | 7.45 | 6.5 | 6.77 | 3,500 |
| PIOC | 30.13 | 30.5 | 29.52 | 29.66 | 669,500 |
| PKGI | 11.02 | 10.81 | 10.81 | 10.81 | 500 |
| PKGP | 25.84 | 26 | 25.3 | 25.4 | 869,500 |
| PKGS | 239 | 237 | 227.05 | 228.3 | 53,000 |
| PMI | 2.1 | 2 | 1.9 | 1.98 | 33,500 |
| PMPK | 235 | 236.05 | 223.25 | 223.93 | 3,800 |
| PMTFC6 | 99.9351 | 0 | 0 | 99.9351 | 0 |
| PNGRS | 3 | 3 | 2.99 | 3 | 3,500 |
| PNSC | 48.42 | 49 | 47.5 | 48.7 | 28,500 |
| POL | 500.85 | 506 | 498 | 500.37 | 495,500 |
| POWER | 8.71 | 9 | 8.6 | 8.61 | 105,500 |
| PPL | 216.93 | 218.49 | 212.1 | 213.65 | 2,906,200 |
| PPP | 43.54 | 43.26 | 43 | 43 | 4,000 |
| PRL | 87.42 | 89 | 86.01 | 86.35 | 15,500 |
| PRWM | 32.5 | 32.5 | 32.5 | 32.5 | 1,500 |
| PSMC | 142.29 | 145 | 141.26 | 141.78 | 21,500 |
| PSO | 318.49 | 323.35 | 315.25 | 318.94 | 3,932,300 |
| PTC | 22.24 | 22.55 | 21.76 | 22 | 13,556,000 |
| QUICE | 9.3 | 9.45 | 9.15 | 9.21 | 447,000 |
| RAVT | 2.8 | 2.71 | 2.6 | 2.65 | 39,000 |
| REWM | 35.59 | 35.4 | 35 | 35 | 14,500 |
| RICL | 7.8 | 7.7 | 7.7 | 7.7 | 2,500 |
| RUBY | 4.14 | 3.5 | 3.14 | 3.14 | 2,000 |
| RUPL | 21.8 | 22.89 | 22.7 | 22.89 | 6,500 |
| SAIF | 26.7 | 26.99 | 26 | 26.45 | 16,000 |
| SARC | 5.55 | 5.9 | 5.9 | 5.9 | 5,000 |
| SASML | 24.35 | 23.14 | 23.14 | 23.14 | 1,000 |
| SAZEW | 21.7 | 21.5 | 21.05 | 21.27 | 4,000 |
| SBL | 3.08 | 3.08 | 2.92 | 2.96 | 272,000 |
| SCBPL | 16.76 | 17.3 | 16.8 | 17 | 13,500 |
| SCLL | 5.63 | 5.61 | 5.55 | 5.6 | 9,500 |
| SCM | 14.25 | 14.25 | 14.25 | 14.25 | 12,000 |
| SEARL | 90.26 | 91.9 | 88.3 | 89.1 | 157,500 |
| SEL | 32.89 | 31.8 | 31.55 | 31.71 | 7,000 |
| SEPCO | 4.73 | 4.94 | 4.6 | 4.66 | 2,541,500 |
| SEPL | 72.5 | 71 | 70.5 | 70.5 | 2,000 |
| SFWF | 21 | 21.2 | 21.01 | 21.01 | 2,500 |
| SGML | 24.14 | 24.55 | 23.62 | 23.64 | 24,500 |
| SGPL | 3.6 | 3.55 | 3.4 | 3.45 | 2,000 |
| SHCI | 4 | 4.15 | 3.61 | 3.84 | 21,000 |
| SHCM | 18 | 17.9 | 17.9 | 17.9 | 0 |
| SHEL | 158.08 | 159.35 | 150.18 | 150.22 | 303,100 |
| SHFA | 45.3 | 45 | 45 | 45 | 1,000 |
| SHNI | 8.35 | 8.1 | 8 | 8 | 11,000 |
| SIBL | 3.6 | 3.5 | 3.25 | 3.5 | 3,000 |
| SIEM | 665 | 669.99 | 660.01 | 669.99 | 150 |
| SILK | 2.34 | 2.4 | 2.23 | 2.25 | 2,188,500 |
| SING | 20.9 | 21.94 | 21.9 | 21.94 | 53,000 |
| SITC | 210 | 212 | 208 | 208.09 | 5,200 |
| SKFL | 16.25 | 16.59 | 15.78 | 16.32 | 44,000 |
| SKRS | 3.63 | 3.41 | 3.4 | 3.4 | 2,500 |
| SLCL | 3.5 | 3.64 | 2.81 | 3.63 | 1,500 |
| SLYT | 29.91 | 30.69 | 30.69 | 29.91 | 1,000 |
| SMBL | 2.54 | 2.6 | 2.5 | 2.53 | 412,000 |
| SMCPL | 8 | 8.45 | 8.05 | 8.45 | 1,500 |
| SMTM | 8.99 | 9.34 | 8.7 | 9 | 42,000 |
| SNAI | 50.1 | 51 | 51 | 51 | 1,000 |
| SNBL | 8 | 8.08 | 7.75 | 7.86 | 243,500 |
| SNGP | 21.29 | 21.5 | 20.23 | 20.33 | 4,131,000 |
| SPL | 13.79 | 13.9 | 13.4 | 13.44 | 210,000 |
| SPLC | 2.85 | 3 | 2.76 | 2.79 | 118,000 |
| SPLCTFC3 | 50 | 0 | 0 | 50 | 0 |
| SRSM | 9 | 9 | 8.95 | 9 | 2,000 |
| SRVI | 259.33 | 272.29 | 265 | 272.29 | 47,500 |
| SSGC | 20.53 | 20.74 | 19.61 | 19.9 | 565,500 |
| SSIC | 6.5 | 6.2 | 6.06 | 6.2 | 1,500 |
| SSML | 8.82 | 9.39 | 8.62 | 8.79 | 124,000 |
| STCL | 10 | 10.25 | 9.65 | 9.66 | 1,500 |
| STJT | 39.12 | 38 | 37.17 | 37.17 | 11,000 |
| STPL | 8.42 | 8.35 | 8 | 8.01 | 64,000 |
| SURC | 90 | 85.5 | 85.5 | 85.5 | 500 |
| TDIL | 9.36 | 9.05 | 9 | 9 | 175,000 |
| TELE | 5.8 | 5.9 | 5.5 | 5.56 | 2,843,500 |
| TGL | 24.44 | 24.7 | 24.15 | 24.19 | 98,500 |
| THALL | 135 | 133.3 | 132.01 | 132.01 | 4,000 |
| THCCL | 26 | 26.75 | 24.7 | 26.42 | 4,000 |
| TMFBLTFC2 | 100 | 100.5 | 100.5 | 100 | 700 |
| TPL | 9.25 | 9.5 | 8.66 | 8.73 | 557,500 |
| TREET | 77.2 | 79.25 | 74.5 | 75.02 | 100,000 |
| TREI | 2.3 | 2.3 | 2.1 | 2.11 | 137,500 |
| TRG | 11.3 | 11.5 | 10.75 | 10.8 | 6,309,500 |
| TRIBL | 2.09 | 2.11 | 2.11 | 2.11 | 500 |
| TRIPF | 213 | 213 | 212 | 213 | 1,100 |
| TRPOL | 2.02 | 2.08 | 1.88 | 1.88 | 20,000 |
| TRSM | 2.46 | 2.51 | 2.5 | 2.51 | 1,500 |
| TSMF | 3.19 | 3.4 | 3 | 3 | 1,000 |
| TSPL | 3.72 | 3.85 | 3.59 | 3.6 | 40,000 |
| UBL | 111.39 | 111.8 | 108.3 | 108.66 | 777,000 |
| UBLTFC4 | 100 | 0 | 0 | 100 | 0 |
| UCAPM | 1.65 | 1.7 | 1.61 | 1.66 | 3,500 |
| UDPL | 15.4 | 15.7 | 15.05 | 15.05 | 6,000 |
| ULEVER | 15000 | 15000 | 15000 | 15000 | 2,180 |
| UNIC | 10 | 9.91 | 9.85 | 9.87 | 3,500 |
| UPFL | 4762 | 4800 | 4800 | 4800 | 200 |
| UVIC | 4.4 | 4.05 | 4.01 | 4.04 | 8,000 |
| WTCL | 4.51 | 4.8 | 4.5 | 4.63 | 10,593,000 |
| WTL | 3.37 | 3.49 | 3.2 | 3.24 | 3,378,000 |
| WYETH | 1642 | 1670 | 1642 | 1652 | 1,250 |
| ZAHT | 16.54 | 16.88 | 16.88 | 16.54 | 500 |
| ZIL | 104.8 | 110.04 | 110.04 | 110.04 | 1,100 |
| ZTL | 5.77 | 5.75 | 5.75 | 5.75 | 11,500 |
| Total Turnover | 346,555,370 |
KSE EOD Daily Share Price Data - 18/06/2013
No comments:
Post a Comment