| For: May 31, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AATM | 3 | 3.1 | 2.7 | 3.1 | 5,500 |
| ABL | 68.77 | 69.25 | 68.25 | 68.38 | 120,000 |
| ABOT | 292 | 295 | 285 | 294.85 | 4,800 |
| ACPL | 132.37 | 134 | 133.5 | 133.99 | 6,000 |
| ADAMS | 37.59 | 39.46 | 39.46 | 39.46 | 3,000 |
| ADOS | 58.5 | 59.35 | 56 | 57.34 | 140,000 |
| AGIC | 22.51 | 23.49 | 23 | 23.35 | 38,000 |
| AGIL | 85.99 | 88 | 85 | 88 | 7,500 |
| AGL | 12.2 | 12.12 | 11.9 | 12.04 | 37,500 |
| AGTL | 207.75 | 212.85 | 205.95 | 211.85 | 3,700 |
| AHCL | 23.74 | 24.92 | 23.66 | 24.92 | 4,505,000 |
| AHCL-CMAY | 23.74 | 0 | 0 | 24.91 | 0 |
| AHI | 19.05 | 20.05 | 18.3 | 18.82 | 178,000 |
| AHL | 39.48 | 41.45 | 39.49 | 40.28 | 469,500 |
| AICL | 84.55 | 87.72 | 84.4 | 87.05 | 3,454,500 |
| AICL-CMAY | 84.55 | 0 | 0 | 87.02 | 0 |
| AKBL | 15.55 | 16.55 | 15.55 | 16.41 | 7,298,500 |
| AKBL-CMAY | 15.55 | 0 | 0 | 16.4 | 0 |
| AKDCL | 50 | 50.25 | 49 | 50.25 | 2,000 |
| AKGL | 12 | 12 | 11.25 | 12 | 4,500 |
| AKZO | 67.99 | 68.49 | 67.6 | 68.02 | 72,800 |
| ALICO | 30.39 | 30.3 | 30.3 | 30.3 | 500 |
| ALNRS | 52.9 | 55.54 | 50.31 | 51.39 | 59,000 |
| ALTN | 12.2 | 12.5 | 12.5 | 12.5 | 7,000 |
| AMBL | 11.16 | 10.18 | 10.17 | 10.17 | 1,000 |
| AMTEX | 3.21 | 3.44 | 3.16 | 3.21 | 1,121,000 |
| ANL | 7.98 | 8.23 | 7.7 | 7.84 | 10,891,000 |
| APL | 525.44 | 527 | 523.5 | 523.9 | 13,400 |
| ARUJ | 8 | 8.25 | 8.25 | 8 | 500 |
| ASHT | 16 | 15.44 | 15.44 | 15.44 | 500 |
| ASL | 8.7 | 9 | 8.76 | 8.9 | 66,500 |
| ASLPS | 8.11 | 8.25 | 8.25 | 8.25 | 500 |
| ATBA | 337.5 | 340 | 330.02 | 336.83 | 2,300 |
| ATIL | 46.67 | 48 | 47.5 | 47.81 | 19,000 |
| ATLH | 261.74 | 267.85 | 261.15 | 265.11 | 5,600 |
| ATRL | 194.28 | 195.75 | 193.2 | 193.7 | 485,100 |
| ATRL-CMAY | 194.28 | 0 | 0 | 193.63 | 0 |
| BAFL | 17.59 | 17.99 | 17.65 | 17.79 | 1,480,000 |
| BAFL-CMAY | 17.59 | 0 | 0 | 17.78 | 0 |
| BAFS | 26.295 | 25.995 | 25.995 | 25.995 | 0 |
| BAHL | 29 | 29.6 | 28.7 | 29.13 | 1,121,500 |
| BAHL-CMAY | 29 | 0 | 0 | 29.12 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 15.29 | 15.05 | 14.5 | 15.05 | 1,500 |
| BATA | 1800 | 1730.01 | 1730 | 1730 | 100 |
| BCML | 58 | 60.89 | 60.89 | 60.89 | 500 |
| BERG | 25.23 | 25.5 | 25.05 | 25.2 | 20,500 |
| BGL | 6.25 | 6.48 | 6.15 | 6.2 | 3,000 |
| BHAT | 300 | 301 | 300 | 300.5 | 200 |
| BIFO | 100 | 104.85 | 101 | 104.85 | 3,000 |
| BILF | 5.25 | 5.39 | 4.6 | 4.8 | 28,000 |
| BIPL | 7.07 | 7.94 | 7.15 | 7.79 | 21,267,500 |
| BNWM | 79.1 | 82.95 | 80 | 81.4 | 10,000 |
| BOK | 7.53 | 7.7 | 7.3 | 7.59 | 79,000 |
| BOP | 13.8 | 14.8 | 14.1 | 14.8 | 32,281,000 |
| BOPR | 4.16 | 5.16 | 4.35 | 5.16 | 51,050,000 |
| BPL | 39.7 | 39.45 | 38.5 | 39.45 | 6,000 |
| BROT | 3.76 | 3.67 | 3.65 | 3.67 | 6,000 |
| BRR | 3.54 | 4 | 3.55 | 3.7 | 90,500 |
| BUXL | 13.5 | 13.98 | 13.5 | 13.9 | 3,000 |
| BWCL | 60 | 57.75 | 57.75 | 57.75 | 500 |
| BWHL | 35.39 | 36.93 | 35 | 36.44 | 4,000 |
| BYCO | 11.86 | 12.61 | 12 | 12.15 | 11,177,000 |
| CCM | 48 | 45.6 | 45.6 | 45.6 | 7,500 |
| CENI | 13.44 | 14 | 13.51 | 13.51 | 8,500 |
| CEPB | 27.47 | 28.75 | 27.25 | 28.18 | 554,000 |
| CFL | 27.5 | 27 | 27 | 27 | 1,500 |
| CHAS | 10.1 | 10.05 | 9.85 | 10.05 | 11,500 |
| CHBL | 3.35 | 3.27 | 3 | 3.16 | 72,500 |
| CHCC | 58.53 | 60.99 | 58.56 | 59.46 | 628,500 |
| CJPL | 2 | 2.25 | 1.9 | 2.24 | 17,000 |
| CLCPS | 1.2 | 1.25 | 1.13 | 1.17 | 114,500 |
| CML | 5.25 | 5.4 | 5.2 | 5.29 | 830,000 |
| COLG | 1849.99 | 1810 | 1810 | 1810 | 100 |
| COTT | 2.8 | 3.05 | 2.9 | 2.9 | 17,500 |
| CPAL | 6 | 7 | 6.98 | 7 | 3,500 |
| CPL | 293 | 294 | 291.25 | 292.63 | 300 |
| CPMFI | 8.63 | 8.55 | 8.5 | 8.5 | 108,000 |
| CPPL | 39.26 | 40.5 | 38.6 | 39.25 | 40,000 |
| CRTM | 19.1 | 20.1 | 19.5 | 20.05 | 57,500 |
| CSAP | 39.88 | 40.45 | 39.5 | 40.15 | 215,000 |
| CSM | 2.16 | 2.37 | 1.95 | 2.04 | 211,500 |
| CSUML | 7.94 | 8.18 | 7.74 | 8 | 448,000 |
| CYAN | 58.5 | 59.5 | 58.32 | 58.41 | 12,500 |
| DAAG | 7.44 | 7.98 | 6.44 | 7.01 | 7,500 |
| DAWH | 59.7 | 60.5 | 58.52 | 58.78 | 698,500 |
| DBCI | 4.54 | 4.6 | 4.25 | 4.34 | 196,500 |
| DCH | 2.91 | 3.25 | 2.85 | 3.17 | 2,669,000 |
| DCL | 8.36 | 8.68 | 8.24 | 8.32 | 9,291,500 |
| DEL | 2.42 | 2.6 | 2.3 | 2.59 | 62,000 |
| DFML | 5.44 | 5.79 | 5.15 | 5.39 | 3,217,000 |
| DFSM | 3.96 | 4.09 | 3.82 | 3.91 | 698,500 |
| DGKC | 78.14 | 79.48 | 78.25 | 78.5 | 2,512,000 |
| DKTM | 6.85 | 6.25 | 6 | 6.25 | 53,000 |
| DLL | 64.3 | 65 | 63.25 | 64.38 | 14,500 |
| DNCC | 5.2 | 5.5 | 5.25 | 5.25 | 17,500 |
| DOL | 5.92 | 6.1 | 5.8 | 5.87 | 478,500 |
| DSFL | 3.21 | 3.5 | 3.2 | 3.34 | 11,422,500 |
| DSIL | 5.22 | 5.8 | 5.21 | 5.62 | 1,932,000 |
| DSL | 4.92 | 4.9 | 4.77 | 4.81 | 79,000 |
| DSML | 9 | 8.8 | 8.3 | 8.75 | 3,000 |
| DWAE | 4.04 | 3.8 | 3.65 | 3.8 | 11,500 |
| DWSM | 5.4 | 6 | 5.5 | 5.66 | 465,500 |
| DWTM | 14 | 15 | 15 | 14 | 500 |
| DYNO | 40.2 | 41 | 40 | 40.39 | 23,500 |
| ECOP | 5.97 | 6.21 | 6 | 6.21 | 12,500 |
| EFLTFC3 | 99.1491 | 100 | 100 | 99.0196 | 20,400 |
| EFOODS | 151.96 | 156.5 | 150.5 | 152.22 | 4,831,000 |
| EFUG | 96.55 | 97 | 97 | 97 | 1,000 |
| EFUL | 84.01 | 86 | 85.1 | 86 | 3,500 |
| ELCM | 21.66 | 20.58 | 20.58 | 20.58 | 0 |
| ELSM | 61 | 61.5 | 60.1 | 60.5 | 3,000 |
| EMCO | 4.15 | 4.02 | 3.99 | 3.99 | 12,500 |
| ENGRO | 148.33 | 149.1 | 146.2 | 146.92 | 4,407,100 |
| ENGRO-CMAY | 148.33 | 0 | 0 | 146.86 | 0 |
| ENGROTFC | 101.0968 | 0 | 0 | 101.0968 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 13.52 | 14.42 | 13.15 | 14.11 | 11,892,500 |
| ESBL | 3.65 | 3.65 | 3.3 | 3.65 | 8,500 |
| EWLA | 6.28 | 6.5 | 5.57 | 5.57 | 8,500 |
| EXIDE | 450 | 448.5 | 437 | 438.39 | 1,300 |
| FABL | 10.28 | 11.2 | 10.39 | 11.01 | 2,828,500 |
| FANM | 4.5 | 4.31 | 4.31 | 4.31 | 25,000 |
| FASM | 104 | 107 | 105 | 106.95 | 3,000 |
| FATIMA | 23.54 | 24.04 | 23.5 | 23.99 | 2,658,000 |
| FCCL | 11.82 | 12.08 | 11.81 | 11.91 | 8,782,000 |
| FCCL-CMAY | 11.82 | 0 | 0 | 11.91 | 0 |
| FCSC | 4.81 | 4.89 | 4.5 | 4.79 | 35,000 |
| FDIBL | 1.97 | 2.05 | 1.85 | 2.04 | 299,000 |
| FECM | 3.62 | 3.5 | 3.5 | 3.5 | 5,000 |
| FECTC | 39.55 | 41.52 | 39.05 | 41.52 | 613,500 |
| FEM | 4.07 | 4.1 | 4.06 | 4.1 | 17,000 |
| FEROZ | 97 | 96 | 96 | 96 | 500 |
| FFBL | 40.6 | 41.35 | 40.55 | 40.88 | 2,559,000 |
| FFBL-CMAY | 40.6 | 0 | 0 | 40.86 | 0 |
| FFC | 116.07 | 116.8 | 115.4 | 116.08 | 1,851,800 |
| FFC-CMAY | 116.07 | 0 | 0 | 116.04 | 0 |
| FFLM | 3.35 | 3.4 | 3.29 | 3.3 | 88,500 |
| FHAM | 9.7 | 9.4 | 9.25 | 9.35 | 27,000 |
| FHBM | 10.05 | 10.05 | 10.05 | 10.05 | 4,000 |
| FLYNG | 4.45 | 4.49 | 4.3 | 4.32 | 1,118,500 |
| FNBM | 5.89 | 5.89 | 5.5 | 5.72 | 46,500 |
| FNEL | 3.18 | 3.33 | 3.12 | 3.17 | 238,500 |
| FPJM | 2.51 | 2.89 | 2.59 | 2.84 | 474,000 |
| FRCL | 6.75 | 6.3 | 6 | 6.3 | 17,500 |
| FRSM | 26.5 | 27 | 26.75 | 27 | 2,500 |
| FTSM | 1.49 | 2 | 1.56 | 1.74 | 45,000 |
| FZCM | 99.75 | 101.99 | 101.99 | 101.99 | 500 |
| FZTM | 255 | 266 | 263 | 266 | 2,000 |
| GADT | 128.09 | 129.5 | 126.5 | 128.5 | 19,500 |
| GAIL | 5.2 | 5.18 | 5 | 5.04 | 16,000 |
| GAMON | 5.74 | 5.75 | 5 | 5.3 | 44,000 |
| GASF | 8.13 | 8.27 | 8 | 8.18 | 131,000 |
| GATM | 22.7 | 23.83 | 22.65 | 23.56 | 69,000 |
| GGL | 25.94 | 26.9 | 26.01 | 26.41 | 101,500 |
| GHNI | 22.1 | 22 | 21.65 | 21.73 | 12,000 |
| GHNL | 8.37 | 8.35 | 8 | 8.15 | 193,500 |
| GLAT | 13 | 14 | 14 | 14 | 500 |
| GLAXO | 91.23 | 92.97 | 88.15 | 89.52 | 498,000 |
| GLPL | 389.99 | 398.99 | 375 | 395 | 2,000 |
| GRAYS | 42.15 | 41.75 | 40.81 | 41.75 | 1,000 |
| GSPM | 4.64 | 4.5 | 4.5 | 4.5 | 25,000 |
| GTYR | 39.33 | 39.89 | 39 | 39.37 | 35,000 |
| GUSM | 4.54 | 4.5 | 4.1 | 4.5 | 1,500 |
| GUTM | 10.19 | 10.9 | 10.89 | 10.9 | 1,000 |
| GVGL | 19.74 | 19.6 | 18.74 | 19.07 | 12,000 |
| GVGLR | 7.03 | 7.25 | 6.85 | 7.13 | 24,000 |
| GWLC | 11.37 | 11.48 | 10.66 | 11.48 | 56,500 |
| HABSM | 23.84 | 23.97 | 23.85 | 23.88 | 14,000 |
| HADC | 2.99 | 3.1 | 2.9 | 2.98 | 203,000 |
| HAFT | 30.99 | 32.53 | 32.53 | 32.53 | 500 |
| HAL | 24.41 | 24.7 | 24.1 | 24.2 | 16,000 |
| HBL | 102.92 | 106 | 102.75 | 105.65 | 943,400 |
| HCAR | 40.79 | 41.25 | 40 | 40.2 | 143,000 |
| HICL | 12.46 | 12.5 | 12.25 | 12.26 | 68,500 |
| HINO | 112.65 | 118.28 | 115.5 | 118.28 | 11,500 |
| HINOON | 55 | 57.75 | 54.5 | 57.75 | 30,000 |
| HIRAT | 17.25 | 16.75 | 16.26 | 16.5 | 3,500 |
| HMB | 18 | 18 | 17.66 | 17.99 | 13,500 |
| HMIM | 3 | 2.85 | 2.44 | 2.65 | 14,500 |
| HSPI | 24.09 | 23.5 | 23.5 | 23.5 | 1,000 |
| HUBC | 61.6 | 64.1 | 62 | 63.48 | 2,107,500 |
| HUBC-CMAY | 61.6 | 0 | 0 | 63.46 | 0 |
| HUMNL | 37.53 | 39.4 | 37.3 | 39 | 157,500 |
| HUSI | 3.9 | 4.3 | 4.29 | 4.3 | 5,500 |
| IBLHL | 34.72 | 36.45 | 35.65 | 36.45 | 101,500 |
| ICI | 175.61 | 176.5 | 172.25 | 172.53 | 27,900 |
| ICIBL | 1.88 | 1.95 | 1.82 | 1.9 | 530,000 |
| IDEN | 5.02 | 6.02 | 5.2 | 5.92 | 166,500 |
| IDRT | 9.61 | 10.55 | 9.61 | 10.55 | 4,000 |
| IDSM | 13.55 | 12.55 | 12.55 | 12.55 | 2,000 |
| IDYM | 530 | 555 | 540 | 546.4 | 500 |
| IFSL | 12.22 | 12 | 12 | 12 | 1,000 |
| IGIBL | 2.32 | 2.45 | 2.16 | 2.37 | 2,406,000 |
| IGIIL | 140.76 | 147.79 | 141 | 147.15 | 113,500 |
| ILTM | 737.5 | 773.99 | 700.63 | 713.7 | 4,300 |
| INDU | 347.28 | 364.6 | 350 | 350.25 | 9,200 |
| INIL | 39.91 | 40.69 | 39.98 | 40 | 79,000 |
| INKL | 5.53 | 6.53 | 5.35 | 6.39 | 40,500 |
| ISIL | 161.01 | 154 | 154 | 154 | 500 |
| ISL | 16.08 | 16.38 | 15.91 | 16.01 | 624,500 |
| ISTM | 15.2 | 15.85 | 15.85 | 15.85 | 500 |
| JDMT | 64.1 | 65 | 61.1 | 65 | 3,000 |
| JDWS | 102 | 104 | 103.01 | 103.64 | 1,600 |
| JGICL | 58.01 | 58.4 | 57 | 58.25 | 2,500 |
| JLICL | 91.25 | 95 | 91.75 | 94.76 | 12,500 |
| JOPP | 10.93 | 11.55 | 10.9 | 10.91 | 34,000 |
| JPGL | 3.83 | 4.69 | 4.1 | 4.59 | 27,240,000 |
| JSBL | 5.14 | 5.3 | 5 | 5.14 | 3,297,000 |
| JSCL | 13.18 | 14.14 | 13.45 | 13.77 | 31,226,000 |
| JSGCL | 32.56 | 34.18 | 33.35 | 34.18 | 32,500 |
| JSGF | 11.6 | 11.7 | 11.5 | 11.62 | 119,500 |
| JSIL | 8.23 | 9 | 8.3 | 8.66 | 7,888,500 |
| JUBS | 5 | 4.81 | 4.5 | 4.5 | 2,500 |
| KAPCO | 61.69 | 64.77 | 62 | 64.63 | 628,000 |
| KAPCO-CMAY | 61.69 | 0 | 0 | 64.61 | 0 |
| KASBB | 2.18 | 2.55 | 2.03 | 2.44 | 10,642,000 |
| KASBM | 3.5 | 3.5 | 3.5 | 3.5 | 30,000 |
| KASBSL | 6.4 | 6.68 | 6.26 | 6.57 | 486,000 |
| KCL | 14.94 | 15.85 | 15.65 | 15.69 | 4,500 |
| KESC | 7.08 | 7.44 | 7.1 | 7.3 | 16,634,500 |
| KML | 16.44 | 16.55 | 16.44 | 16.5 | 12,000 |
| KOHC | 78.08 | 81.98 | 78.85 | 81.17 | 1,180,500 |
| KOHE | 34 | 33.3 | 33.25 | 33.28 | 2,983,500 |
| KOHP | 5.59 | 6.15 | 5.7 | 5.95 | 640,500 |
| KOHTM | 11.65 | 11.85 | 11.8 | 11.83 | 2,000 |
| KOIL | 3.3 | 3.33 | 3.11 | 3.2 | 121,500 |
| KOSM | 6.39 | 6.5 | 6.06 | 6.06 | 42,500 |
| KSBP | 73.87 | 74 | 73.12 | 73.12 | 2,500 |
| KSTM | 4 | 3.5 | 3.5 | 3.5 | 2,000 |
| KTML | 17.94 | 18.35 | 17.51 | 18.01 | 140,000 |
| LINDE | 163.66 | 171.8 | 170 | 170 | 1,300 |
| LMSM | 3.6 | 3.9 | 3.1 | 3.65 | 9,000 |
| LOTCHEM | 8.03 | 8.38 | 8.17 | 8.22 | 15,235,500 |
| LPCL | 8.09 | 8.33 | 8 | 8.14 | 5,809,500 |
| LUCK | 179.2 | 183 | 179.51 | 182.36 | 702,200 |
| LUCK-CMAY | 179.2 | 0 | 0 | 182.29 | 0 |
| MACFL | 25.05 | 25.6 | 24.52 | 25.25 | 72,500 |
| MARI | 159.82 | 165.8 | 160.1 | 163.99 | 562,500 |
| MBF | 12.63 | 12.75 | 12.7 | 12.7 | 108,500 |
| MCB | 261.33 | 266.87 | 261.5 | 264.63 | 523,600 |
| MCB-CMAY | 261.33 | 0 | 0 | 264.53 | 0 |
| MDTL | 5.2 | 6.2 | 5.25 | 5.55 | 148,000 |
| MEBL | 29.54 | 31 | 29.6 | 30 | 1,229,500 |
| MEHT | 104.84 | 109 | 105 | 108.7 | 101,500 |
| MERIT | 21 | 22.05 | 22 | 22.02 | 1,500 |
| MFFL | 454.84 | 477.58 | 435 | 474.33 | 7,500 |
| MFTM | 3 | 3.8 | 3.25 | 3.37 | 28,000 |
| MIRKS | 40 | 40.99 | 40 | 40.01 | 3,000 |
| MLCF | 21.34 | 21.99 | 21.25 | 21.73 | 14,590,500 |
| MODAM | 1.7 | 1.9 | 1.79 | 1.9 | 1,500 |
| MQTM | 22.5 | 22.5 | 22.5 | 22.5 | 18,000 |
| MRNS | 60 | 63 | 61 | 63 | 13,000 |
| MTIL | 3 | 3 | 3 | 3 | 10,500 |
| MTL | 516.73 | 525 | 519 | 522 | 10,400 |
| MUBT | 4 | 4 | 4 | 4 | 3,500 |
| MUREB | 300 | 315 | 301 | 315 | 16,500 |
| MWMP | 4.8 | 4.86 | 4.14 | 4.43 | 217,000 |
| MZSM | 4.04 | 4.5 | 4.05 | 4.18 | 108,500 |
| NAGC | 64.95 | 63.98 | 62.11 | 63.94 | 2,000 |
| NATF | 374 | 377 | 375 | 375 | 25,000 |
| NBP | 42.51 | 43.49 | 42.52 | 43.19 | 5,309,500 |
| NCL | 55.53 | 56.3 | 55.4 | 55.6 | 3,231,000 |
| NCPL | 30.88 | 31.99 | 31.25 | 31.68 | 641,500 |
| NESTLE | 6542 | 6600 | 6600 | 6600 | 100 |
| NETSOL | 26.32 | 27.63 | 26.31 | 27.63 | 2,044,000 |
| NEXT | 5.29 | 5.75 | 5.1 | 5.1 | 22,000 |
| NIB | 2.65 | 3 | 2.66 | 2.97 | 46,435,500 |
| NICL | 4.5 | 4.65 | 4.4 | 4.41 | 1,493,500 |
| NML | 97.62 | 100.4 | 97.4 | 99.36 | 4,205,000 |
| NONS | 26.5 | 26.3 | 26 | 26.3 | 5,500 |
| NOPK | 39 | 40.95 | 40.95 | 40.95 | 1,500 |
| NPL | 31.61 | 32.65 | 31.5 | 32.12 | 466,000 |
| NRL | 239.21 | 242 | 238 | 239.53 | 74,900 |
| OGDC | 241.98 | 245 | 242.1 | 243.58 | 360,600 |
| OLPL | 17.9 | 18.5 | 17.55 | 18.42 | 80,500 |
| OLSM | 3.98 | 4.25 | 4 | 4.25 | 123,000 |
| OTSU | 42.4 | 43.75 | 42.05 | 42.5 | 8,500 |
| PACE | 4.96 | 5 | 4.65 | 4.7 | 7,409,000 |
| PAEL | 19.91 | 20.5 | 18.98 | 19.07 | 1,647,500 |
| PAKMI | 1.75 | 1.7 | 1.5 | 1.52 | 23,000 |
| PAKRI | 23.62 | 24.79 | 23.55 | 24.44 | 1,292,000 |
| PASL | 3.64 | 4.2 | 3.71 | 4.03 | 5,725,000 |
| PASM | 5.6 | 5.6 | 5.5 | 5.55 | 28,000 |
| PCAL | 55.5 | 55.4 | 55.4 | 55.4 | 13,000 |
| PEF | 12 | 12.3 | 12 | 12.28 | 423,500 |
| PGCL | 152.83 | 160 | 153.05 | 157 | 3,300 |
| PGF | 23.54 | 24 | 23.02 | 23.75 | 541,500 |
| PHDL | 27.93 | 29.32 | 29.32 | 29.32 | 0 |
| PIAA | 8.02 | 8.61 | 8.02 | 8.13 | 7,321,500 |
| PICT | 198.5 | 203 | 190.75 | 202.91 | 2,800 |
| PIF | 10.89 | 11 | 10.75 | 10.94 | 388,000 |
| PINL | 7.8 | 8.19 | 7.85 | 8.02 | 26,000 |
| PIOC | 29.77 | 30.99 | 29.8 | 30.66 | 2,191,000 |
| PKGI | 11.51 | 12 | 11.99 | 12 | 1,000 |
| PKGP | 25.54 | 26.66 | 25.51 | 25.87 | 4,075,000 |
| PKGS | 230.03 | 241.53 | 232 | 239.62 | 591,500 |
| PMI | 1.78 | 1.85 | 1.78 | 1.78 | 55,000 |
| PMPK | 229.5 | 231.6 | 229 | 230.91 | 6,400 |
| PMTFC6 | 99.9351 | 0 | 0 | 99.9351 | 0 |
| PNGRS | 3.03 | 3.5 | 3.17 | 3.2 | 51,000 |
| PNSC | 49.8 | 50.1 | 49 | 49.08 | 14,500 |
| POL | 507.76 | 515 | 508 | 511.94 | 353,400 |
| POWER | 9.01 | 9.2 | 8.9 | 9.06 | 3,270,500 |
| PPL | 217.33 | 220.9 | 217.58 | 219.23 | 2,205,200 |
| PPP | 42.34 | 42.5 | 42 | 42.5 | 2,500 |
| PPVC | 5.25 | 4.52 | 4.52 | 4.52 | 500 |
| PRET | 161 | 158.95 | 155.51 | 158.95 | 1,000 |
| PRL | 91.98 | 93 | 89.55 | 90.39 | 104,000 |
| PRWM | 32.51 | 32.9 | 32.74 | 32.75 | 4,500 |
| PSEL | 390 | 388 | 370.5 | 388 | 1,300 |
| PSMC | 155.49 | 158 | 155.7 | 157.4 | 127,500 |
| PSO | 289.58 | 299 | 290.3 | 294.84 | 5,645,300 |
| PSYL | 18.9 | 19.48 | 18 | 19.48 | 6,000 |
| PTC | 21.6 | 22.34 | 21.5 | 22.08 | 20,451,500 |
| QUET | 45.89 | 45 | 43.6 | 43.6 | 8,500 |
| QUICE | 9.92 | 10.18 | 9.76 | 9.82 | 2,330,000 |
| RAVT | 2.85 | 2.98 | 2.8 | 2.96 | 124,500 |
| REDCO | 4.25 | 4.1 | 4 | 4.1 | 10,000 |
| REST | 28.98 | 30.3 | 27.54 | 30.3 | 1,500 |
| REWM | 29.76 | 29.6 | 28.4 | 29.53 | 5,500 |
| RICL | 7.42 | 7.7 | 7.27 | 7.6 | 4,000 |
| SAIF | 24.89 | 25.5 | 24.61 | 25.17 | 68,500 |
| SANE | 5.5 | 6.49 | 6.49 | 5.5 | 500 |
| SANSM | 21.84 | 20.75 | 20.75 | 20.75 | 0 |
| SAPL | 407.78 | 426.99 | 426.99 | 426.99 | 100 |
| SARC | 5.5 | 5.65 | 5.65 | 5.65 | 0 |
| SASML | 17.7 | 18.7 | 18.7 | 18.7 | 500 |
| SAZEW | 20.8 | 20.75 | 20.23 | 20.39 | 9,500 |
| SBL | 3.19 | 3.45 | 3.25 | 3.33 | 6,941,500 |
| SCBPL | 16.35 | 16.8 | 16.3 | 16.51 | 63,000 |
| SCLL | 5.75 | 6 | 5.5 | 5.51 | 125,500 |
| SEARL | 77.92 | 81 | 78 | 79.86 | 122,000 |
| SEL | 32.5 | 32.65 | 31.5 | 32.65 | 1,000 |
| SEPCO | 3.89 | 4.75 | 4.2 | 4.67 | 22,304,500 |
| SEPL | 63.9 | 64 | 62 | 64 | 6,000 |
| SFAT | 14 | 13 | 13 | 13 | 0 |
| SGML | 25.65 | 26.9 | 25.31 | 25.6 | 243,500 |
| SGPL | 3.62 | 4.11 | 3.8 | 3.99 | 255,000 |
| SHCI | 3.45 | 4 | 3.35 | 3.96 | 76,500 |
| SHEL | 158.79 | 161.7 | 158.1 | 158.66 | 341,800 |
| SHEZ | 652.78 | 685.4 | 685.4 | 685.4 | 100 |
| SHFA | 47 | 46 | 44.65 | 45 | 22,500 |
| SHJS | 73 | 76 | 75 | 75 | 14,000 |
| SHNI | 8.9 | 8.3 | 8.1 | 8.21 | 7,500 |
| SHSML | 19.7 | 19.5 | 19.5 | 19.7 | 1,000 |
| SIBL | 3 | 3.45 | 3 | 3.4 | 50,500 |
| SIEM | 646.5 | 655 | 647.5 | 655 | 1,600 |
| SILK | 2.37 | 2.48 | 2.26 | 2.46 | 5,584,500 |
| SING | 17.7 | 17.6 | 17.6 | 17.6 | 500 |
| SITC | 196 | 203.5 | 194.75 | 200.85 | 66,800 |
| SKFL | 12.56 | 13.56 | 12.3 | 13.53 | 454,000 |
| SKRS | 3.51 | 3.55 | 3.3 | 3.5 | 28,500 |
| SLCL | 3.35 | 3.49 | 3.49 | 3.49 | 2,500 |
| SLYT | 29.33 | 29 | 28.25 | 28.5 | 56,500 |
| SMBL | 2.87 | 3.09 | 2.86 | 3.05 | 5,959,500 |
| SNAI | 51.85 | 52.49 | 51 | 52.45 | 2,500 |
| SNBL | 8 | 8.28 | 8.05 | 8.22 | 878,000 |
| SNGP | 22 | 22.65 | 21.65 | 21.99 | 4,933,000 |
| SPL | 14.06 | 14.29 | 13.94 | 14.09 | 451,000 |
| SPLC | 2.7 | 2.85 | 2.6 | 2.68 | 38,500 |
| SPLCTFC3 | 50 | 0 | 0 | 50 | 0 |
| SRVI | 252 | 251.01 | 247 | 247 | 2,000 |
| SSGC | 20.91 | 21.25 | 20.3 | 20.91 | 3,219,000 |
| SSIC | 6 | 6.85 | 5.65 | 6.25 | 10,000 |
| SSML | 9.02 | 9.5 | 8.99 | 9.03 | 194,500 |
| STCL | 11 | 10.75 | 10.75 | 10.75 | 1,500 |
| STJT | 37.66 | 38 | 37.5 | 37.82 | 2,000 |
| STPL | 8.17 | 8.95 | 8.48 | 8.74 | 46,500 |
| SUHJ | 7.8 | 6.8 | 6.8 | 6.8 | 2,000 |
| SURC | 85 | 87.9 | 87.9 | 87.9 | 500 |
| SUTM | 200 | 190 | 190 | 190 | 500 |
| TATM | 33.58 | 35.25 | 32.5 | 33 | 63,000 |
| TCLTC | 35.6 | 37.37 | 35.5 | 35.99 | 12,000 |
| TDIL | 9.29 | 9.8 | 9.3 | 9.43 | 23,500 |
| TELE | 5.94 | 6.24 | 5.86 | 6.08 | 11,688,000 |
| TGL | 22.79 | 23.92 | 22.9 | 23.92 | 1,228,500 |
| THALL | 135.35 | 135 | 133.55 | 133.58 | 6,500 |
| TICL | 43.76 | 41.63 | 41.63 | 41.63 | 500 |
| TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
| TPL | 8.07 | 8.49 | 8 | 8.1 | 39,500 |
| TREET | 58.18 | 58.95 | 57.5 | 58.27 | 68,000 |
| TREI | 2.52 | 2.64 | 2.43 | 2.5 | 70,000 |
| TRG | 10.88 | 11.88 | 10.67 | 11.81 | 46,353,500 |
| TRIBL | 2.6 | 2.51 | 2.51 | 2.51 | 3,500 |
| TRIPF | 204.15 | 202 | 200 | 200.04 | 15,900 |
| TRPOL | 2.15 | 2.49 | 2.14 | 2.18 | 69,000 |
| TRSM | 2.69 | 3.2 | 3.2 | 3.2 | 500 |
| TSBL | 3 | 3.48 | 3.48 | 3 | 1,000 |
| TSMF | 3.1 | 3.02 | 3 | 3.01 | 12,000 |
| TSPL | 3.22 | 4.05 | 3.4 | 3.91 | 2,003,500 |
| UBL | 105.37 | 106.5 | 105 | 106.01 | 220,500 |
| UBLTFC4 | 101.675 | 0 | 0 | 101.675 | 0 |
| UCAPM | 1.77 | 1.99 | 1.77 | 1.99 | 28,500 |
| UDPL | 15.7 | 15.5 | 15.05 | 15.1 | 3,000 |
| ULEVER | 15000.02 | 15000.1 | 15000 | 15000.02 | 18,320 |
| UNIC | 9 | 9.85 | 9.1 | 9.1 | 8,500 |
| UPFL | 5000 | 5000 | 5000 | 5000 | 40 |
| WTCL | 4.74 | 4.85 | 4.65 | 4.7 | 1,368,000 |
| WTL | 3.4 | 3.65 | 3.39 | 3.46 | 19,770,500 |
| WYETH | 1417 | 1487 | 1410 | 1487 | 650 |
| YOUW | 4.23 | 4.25 | 4 | 4.07 | 48,500 |
| ZAHT | 14.1 | 14 | 13.8 | 14 | 32,500 |
| ZIL | 87.5 | 90 | 90 | 87.5 | 200 |
| ZTL | 5.75 | 6.5 | 5.75 | 5.75 | 15,000 |
KSE EOD Daily Share Price Data - 31/05/2013
No comments:
Post a Comment