| For: July 04, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 105 | 105 | 105 | 105 | 5,000 |
| ABL | 71.5 | 74.49 | 72 | 73.53 | 360,500 |
| ABOT | 350 | 367.5 | 352 | 357.99 | 9,300 |
| ACPL | 132.59 | 138.2 | 134.49 | 135.83 | 66,500 |
| ADMM | 39.75 | 38 | 38 | 38 | 2,000 |
| ADOS | 76.14 | 77.5 | 74.51 | 74.56 | 18,500 |
| AGIC | 19.95 | 19.5 | 19.49 | 19.5 | 3,000 |
| AGIL | 77 | 78 | 77.5 | 78 | 30,500 |
| AGL | 11.48 | 12 | 11.49 | 11.61 | 47,500 |
| AHCL | 23.08 | 23.65 | 23.25 | 23.37 | 344,000 |
| AHL | 39.65 | 41.48 | 39.4 | 40.63 | 380,500 |
| AHTM | 21.5 | 22.57 | 22.57 | 22.57 | 2,500 |
| AICL | 80.43 | 82.7 | 80.81 | 81.39 | 478,000 |
| AICL-CJUL | 81.13 | 0 | 0 | 82.01 | 0 |
| AKBL | 15.57 | 16 | 15.51 | 15.73 | 677,500 |
| AKZO | 61.5 | 64.57 | 61.5 | 64.56 | 57,500 |
| ALQT | 15 | 16 | 16 | 16 | 500 |
| ALTN | 15.36 | 16.36 | 16.36 | 16.36 | 61,000 |
| AMTEX | 3 | 3.14 | 2.95 | 2.98 | 145,500 |
| ANL | 6.7 | 6.92 | 6.65 | 6.71 | 1,544,500 |
| APL | 582.26 | 585 | 571 | 572.25 | 10,050 |
| ARPAK | 14 | 14 | 14 | 14 | 3,500 |
| ARUJ | 8.0014 | 8.5 | 8.5 | 8.5 | 500 |
| ASL | 9.15 | 9.35 | 9.05 | 9.05 | 135,000 |
| ASLPS | 8.01 | 8.01 | 7.75 | 8 | 2,000 |
| ATBA | 343 | 342 | 340 | 342 | 400 |
| ATIL | 46.45 | 47 | 46.01 | 46.98 | 15,000 |
| ATLH | 194.75 | 194 | 192.2 | 192.21 | 500 |
| ATRL | 178 | 186.9 | 178.6 | 186.9 | 863,800 |
| ATRL-CJUL | 179.54 | 0 | 0 | 188.32 | 0 |
| BAFL | 18.93 | 19.28 | 18.81 | 18.86 | 4,602,500 |
| BAHL | 29 | 30.4 | 29 | 29.39 | 1,342,000 |
| BAHL-CJUL | 29.25 | 0 | 0 | 29.61 | 0 |
| BAPL | 15.3 | 15 | 14.51 | 15 | 5,000 |
| BCL | 41.96 | 44.05 | 43.95 | 44.05 | 1,000 |
| BCML | 59.75 | 62.1 | 60 | 62.1 | 1,500 |
| BERG | 24.49 | 24.95 | 24.25 | 24.28 | 35,500 |
| BGL | 5.98 | 6.25 | 5.55 | 6.15 | 55,000 |
| BHAT | 330 | 324 | 313.5 | 314 | 8,000 |
| BILF | 5 | 5.15 | 4.95 | 5.14 | 15,000 |
| BIPL | 6.64 | 6.79 | 6.59 | 6.63 | 2,692,500 |
| BOK | 7.82 | 7.46 | 7.4 | 7.46 | 6,000 |
| BOP | 13.41 | 13.9 | 13.26 | 13.68 | 7,735,000 |
| BPBL | 6.1 | 6 | 5.81 | 5.95 | 5,000 |
| BPL | 38.5 | 40 | 38.55 | 39.7 | 39,000 |
| BROT | 4.05 | 4.32 | 3.91 | 4.03 | 90,000 |
| BRR | 3.65 | 4 | 3.8 | 3.8 | 48,500 |
| BTL | 117.98 | 119.5 | 118 | 118 | 6,400 |
| BUXL | 13.8 | 14.05 | 13.9 | 14.05 | 3,000 |
| BWHL | 50.8344 | 53.37 | 52 | 52.58 | 2,000 |
| BYCO | 10.68 | 11.29 | 10.72 | 11.16 | 9,152,000 |
| CECL | 14 | 13.9 | 13.9 | 13.9 | 0 |
| CENI | 14 | 14.1 | 14 | 14 | 1,500 |
| CEPB | 27.61 | 28.99 | 27.23 | 28.99 | 364,000 |
| CHBL | 3.52 | 3.6 | 3.41 | 3.48 | 37,000 |
| CHCC | 62.48 | 64.45 | 62.96 | 63.51 | 505,500 |
| CJPL | 1.88 | 1.92 | 1.71 | 1.75 | 2,000 |
| CLCPS | 1.65 | 1.7 | 1.57 | 1.61 | 160,000 |
| CLOV | 72.4 | 73 | 72.95 | 73 | 1,000 |
| CML | 4.95 | 5.1 | 4.81 | 5.07 | 1,510,500 |
| COTT | 3 | 2.9 | 2.9 | 2.9 | 1,000 |
| CPAL | 5.55 | 6 | 6 | 6 | 1,000 |
| CPL | 319.62 | 323.75 | 310.5 | 312.29 | 36,200 |
| CPMFI | 7.5 | 8.4 | 7.5 | 7.8 | 1,072,000 |
| CPPL | 39.5 | 40.5 | 39.72 | 39.76 | 35,000 |
| CSAP | 49.23 | 49.5 | 48.05 | 48.16 | 65,500 |
| CSIL | 7.91 | 7.65 | 7.63 | 7.64 | 9,000 |
| CSM | 1.9 | 2 | 1.99 | 1.99 | 1,000 |
| CSUML | 6.56 | 6.85 | 6.6 | 6.71 | 120,500 |
| CWSM | 12.25 | 13.24 | 12.5 | 13.18 | 51,500 |
| CYAN | 59.68 | 61.7 | 59.71 | 59.71 | 6,500 |
| DAAG | 7.45 | 7.95 | 6.7 | 6.97 | 11,500 |
| DAWH | 53.37 | 55.45 | 53.25 | 54.6 | 1,573,000 |
| DBCI | 4.99 | 5.7 | 5.17 | 5.42 | 5,159,500 |
| DCH | 3.15 | 3.38 | 3.03 | 3.21 | 314,500 |
| DCL | 7.88 | 8.08 | 7.71 | 7.77 | 2,490,000 |
| DEL | 2.82 | 3.17 | 3 | 3.1 | 6,000 |
| DFML | 5.23 | 5.22 | 5.05 | 5.13 | 519,500 |
| DFSM | 3.56 | 3.58 | 3.4 | 3.41 | 296,500 |
| DGKC | 87.63 | 89.85 | 87.9 | 88.37 | 7,268,500 |
| DINT | 60.98 | 61.7 | 59 | 59 | 7,000 |
| DKTM | 7.39 | 8 | 8 | 8 | 2,000 |
| DLL | 63 | 63 | 62 | 62 | 15,500 |
| DNCC | 6.15 | 6.2 | 5.8 | 6 | 37,500 |
| DOL | 5.53 | 5.89 | 5.59 | 5.72 | 214,500 |
| DSFL | 2.78 | 2.83 | 2.6 | 2.69 | 738,000 |
| DSIL | 5.12 | 5.25 | 5.15 | 5.22 | 203,500 |
| DSL | 4.97 | 5.08 | 4.8 | 4.9 | 116,000 |
| DWAE | 3 | 2.88 | 2.88 | 2.88 | 500 |
| DWSM | 4.5 | 4.21 | 4.1 | 4.2 | 81,000 |
| DYNO | 39.95 | 40 | 39.5 | 39.5 | 14,000 |
| ECOP | 5.75 | 6.49 | 6.01 | 6.01 | 3,500 |
| EFLTFC3 | 98 | 98 | 98 | 98 | 0 |
| EFOODS | 145.29 | 148.45 | 145.95 | 146.64 | 1,976,700 |
| EFUG | 85.4 | 85 | 84 | 84.5 | 16,000 |
| EFUL | 77.92 | 78 | 76.6 | 76.77 | 14,000 |
| ELCM | 23.81 | 25 | 25 | 25 | 0 |
| ELSM | 62.8 | 63.05 | 62 | 62 | 9,500 |
| EMCO | 3.3 | 3.6 | 3.06 | 3.06 | 28,000 |
| ENGRO | 138.54 | 144.46 | 138.62 | 142.78 | 8,081,500 |
| ENGROTFC | 102.1509 | 102.1509 | 102.1509 | 102.1509 | 0 |
| ENGROTFC2 | 100.1886 | 100.1886 | 100.1886 | 100.1886 | 0 |
| EPCL | 13.09 | 13.24 | 12.9 | 13.03 | 1,204,500 |
| ESBL | 3.9 | 3.88 | 3.65 | 3.88 | 51,000 |
| EWLA | 6.05 | 6.25 | 6.04 | 6.2 | 7,000 |
| EXIDE | 439.8 | 444.99 | 439.01 | 440.45 | 2,300 |
| FABL | 9.4 | 10.1 | 9.4 | 9.53 | 9,107,000 |
| FATIMA | 25.16 | 25.79 | 25.15 | 25.69 | 2,430,000 |
| FCCL | 14.46 | 14.64 | 14.31 | 14.4 | 13,136,000 |
| FCCL-CJUL | 14.59 | 0 | 0 | 14.51 | 0 |
| FCIBL | 3.2 | 3.21 | 3.19 | 3.21 | 4,500 |
| FCSC | 3.99 | 4.14 | 3.87 | 4 | 234,500 |
| FDIBL | 1.77 | 1.89 | 1.8 | 1.85 | 13,500 |
| FECM | 3.71 | 3.88 | 3.88 | 3.71 | 500 |
| FECTC | 54.73 | 56.75 | 54.6 | 55.41 | 303,500 |
| FEM | 3.99 | 4.09 | 3.65 | 3.76 | 6,000 |
| FEROZ | 112.81 | 112.88 | 110.25 | 111.76 | 13,000 |
| FFBL | 38.3 | 39.1 | 38.4 | 38.98 | 1,708,500 |
| FFC | 112.92 | 114.3 | 112.92 | 113.91 | 843,500 |
| FFC-CJUL | 113.9 | 0 | 0 | 114.78 | 0 |
| FFLM | 3.35 | 3.35 | 3.35 | 3.35 | 4,000 |
| FHAM | 10.1 | 10.22 | 10 | 10 | 51,500 |
| FHBM | 10.1 | 10.1 | 9.9 | 10.1 | 42,500 |
| FIBLM | 1.55 | 1.88 | 1.6 | 1.6 | 24,500 |
| FLYNG | 5.29 | 5.53 | 5.16 | 5.22 | 2,577,000 |
| FNBM | 5.95 | 5.95 | 5.75 | 5.94 | 6,000 |
| FNEL | 6.46 | 6.9 | 6.5 | 6.67 | 331,500 |
| FPJM | 2.2 | 2.3 | 2.15 | 2.15 | 1,000 |
| FRCL | 5.8 | 6 | 6 | 6 | 2,500 |
| FRSM | 29.51 | 30 | 30 | 30 | 1,000 |
| FZCM | 92.3 | 96.91 | 96.91 | 96.91 | 400 |
| GADT | 129 | 129 | 128 | 129 | 9,000 |
| GAIL | 5.06 | 6 | 5.2 | 5.73 | 278,000 |
| GAMON | 4.7 | 4.75 | 4.75 | 4.75 | 1,000 |
| GASF | 8.32 | 8.58 | 8.4 | 8.41 | 91,000 |
| GATM | 25.28 | 25.3 | 24.85 | 24.91 | 34,500 |
| GFIL | 13.39 | 14.39 | 13.01 | 14.09 | 78,000 |
| GGL | 25.45 | 26.5 | 25.5 | 26.03 | 199,000 |
| GHNI | 20.07 | 20.19 | 19.95 | 20.05 | 63,500 |
| GHNL | 7.86 | 8 | 7.7 | 7.7 | 10,000 |
| GLAT | 40.63 | 42.66 | 42.4 | 42.66 | 1,500 |
| GLAXO | 131.57 | 137.5 | 131.1 | 132.3 | 615,500 |
| GRAYS | 39.3 | 41.26 | 41.26 | 41.26 | 6,000 |
| GRYL | 6.97 | 7.97 | 6.55 | 7.97 | 30,000 |
| GSPM | 4.45 | 5.2 | 4.4 | 4.9 | 12,000 |
| GTYR | 48.65 | 51.08 | 49 | 50.27 | 366,500 |
| GWLC | 11.4 | 11.5 | 11.05 | 11.5 | 31,500 |
| HABSM | 24 | 24.6 | 23.86 | 24.5 | 181,000 |
| HADC | 2.8 | 2.84 | 2.75 | 2.84 | 27,500 |
| HAEL | 5 | 4.75 | 4.75 | 4.75 | 0 |
| HAL | 25 | 25.05 | 25 | 25.04 | 4,500 |
| HBL | 123.65 | 127 | 123.5 | 126.56 | 441,700 |
| HCAR | 46.72 | 48.98 | 47.23 | 47.94 | 693,500 |
| HICL | 12.9 | 13 | 12.75 | 12.75 | 14,500 |
| HINO | 125 | 129 | 125 | 126.58 | 2,000 |
| HINOON | 86.33 | 86.5 | 85.5 | 85.5 | 3,000 |
| HIRAT | 15.5 | 16.5 | 15.5 | 16.5 | 487,500 |
| HMB | 17.78 | 18 | 17.75 | 17.89 | 10,500 |
| HMIM | 3 | 3.09 | 3 | 3 | 50,000 |
| HSPI | 22.5 | 21.5 | 21.4 | 21.4 | 2,000 |
| HUBC | 64.05 | 65.2 | 64 | 64.96 | 1,669,500 |
| HUMNL | 39.85 | 41 | 38 | 38.6 | 43,000 |
| HUSS | 19 | 18.75 | 18.75 | 18.75 | 0 |
| IBFL | 55.9 | 55 | 53.25 | 54.81 | 7,500 |
| IBLHL | 42.15 | 41.8 | 41.1 | 41.8 | 2,500 |
| ICCT | 3.2 | 3.39 | 3.2 | 3.27 | 21,000 |
| ICI | 173 | 176.7 | 172.02 | 172.49 | 35,400 |
| ICIBL | 1.7 | 1.8 | 1.69 | 1.74 | 114,000 |
| ICL | 43.5 | 44.5 | 43 | 44.5 | 100,000 |
| IDEN | 6.39 | 6.95 | 6.5 | 6.6 | 17,500 |
| IDRT | 10.3 | 10.5 | 10.5 | 10.5 | 500 |
| IDSM | 9.4 | 10.4 | 10.25 | 10.4 | 1,000 |
| IDYM | 560.03 | 536 | 535 | 535 | 300 |
| IFSL | 13.4 | 13.5 | 12.62 | 13.5 | 1,500 |
| IGIBL | 1.96 | 2.1 | 1.9 | 1.92 | 296,500 |
| IGIIL | 137.75 | 138 | 134 | 138 | 10,000 |
| ILTM | 600 | 580 | 570 | 572.46 | 1,250 |
| INDU | 310 | 310 | 309 | 309 | 1,500 |
| INIL | 47.5 | 47.84 | 47.2 | 47.5 | 69,000 |
| INKL | 7.3 | 7 | 6.36 | 7 | 2,000 |
| ISIL | 175.67 | 175 | 175 | 175.67 | 100 |
| ISL | 17.91 | 18.35 | 17.91 | 18 | 181,000 |
| ISTM | 16.35 | 16 | 15.99 | 16 | 36,500 |
| JDMT | 66 | 65.5 | 65.5 | 65.5 | 500 |
| JGICL | 60 | 60.49 | 59.5 | 60.49 | 7,500 |
| JOPP | 10.8 | 11.5 | 10.8 | 11.49 | 8,500 |
| JPGL | 4.26 | 4.4 | 4.22 | 4.26 | 1,341,000 |
| JSBL | 4.5 | 4.74 | 4.44 | 4.71 | 730,000 |
| JSCL | 12.14 | 12.59 | 12.16 | 12.32 | 8,916,500 |
| JSGCL | 32.5 | 32.99 | 32.5 | 32.99 | 1,000 |
| JSIL | 7.35 | 7.6 | 7.3 | 7.37 | 1,035,000 |
| JSTFC6 | 100.25 | 100.25 | 100.25 | 100.25 | 0 |
| JUBS | 5.86 | 5.99 | 5.1 | 5.8 | 3,500 |
| KAPCO | 63 | 63.85 | 62.92 | 63.5 | 504,000 |
| KAPCO-CJUL | 63.55 | 0 | 0 | 63.98 | 0 |
| KASBB | 2.19 | 2.24 | 2 | 2.17 | 12,127,000 |
| KASBSL | 6.5 | 6.75 | 6.5 | 6.5 | 98,000 |
| KCL | 13.5 | 13.22 | 12.5 | 12.56 | 16,000 |
| KESC | 6.79 | 7.24 | 6.81 | 7.09 | 12,327,500 |
| KESCTFC1 | 100 | 100 | 100 | 100 | 0 |
| KESCTFC2 | 100 | 100 | 100 | 100 | 0 |
| KESCTFC3 | 100 | 100 | 100 | 100 | 0 |
| KHTC | 176 | 175 | 175 | 175 | 0 |
| KHYT | 32.165 | 33.77 | 33.77 | 33.77 | 0 |
| KML | 16.38 | 16.74 | 16.01 | 16.4 | 17,500 |
| KOHC | 92.25 | 93.55 | 90.05 | 91.86 | 380,000 |
| KOHE | 38.46 | 40.38 | 39.2 | 40.38 | 201,500 |
| KOHP | 5.24 | 5.32 | 5 | 5.11 | 64,000 |
| KOIL | 3.05 | 3.13 | 2.7 | 2.87 | 172,500 |
| KOSM | 11.35 | 11.8 | 11.4 | 11.65 | 154,500 |
| KSTM | 3 | 2.9 | 2.9 | 2.9 | 500 |
| KTML | 18.41 | 18.9 | 18.3 | 18.79 | 266,500 |
| LEUL | 5.05 | 5.2 | 4.76 | 5.2 | 10,000 |
| LINDE | 190.4 | 191 | 190 | 190.11 | 8,500 |
| LMSM | 5.91 | 6.91 | 5.71 | 6.86 | 138,000 |
| LOTCHEM | 7.81 | 8.05 | 7.8 | 8.01 | 3,027,500 |
| LPCL | 9.14 | 9.45 | 9.15 | 9.2 | 8,398,000 |
| LUCK | 219.71 | 224.6 | 219.25 | 220.58 | 908,400 |
| MACFL | 23.11 | 23.7 | 23 | 23.5 | 40,500 |
| MARI | 139.88 | 146.87 | 140.1 | 146.87 | 106,100 |
| MCB | 250.12 | 254 | 248.01 | 249.75 | 1,723,100 |
| MCBAH | 18.2 | 18.5 | 17.61 | 17.61 | 12,500 |
| MDTL | 3.49 | 4.49 | 3.44 | 4.49 | 23,333,000 |
| MEBL | 31.97 | 32.5 | 32.24 | 32.5 | 7,000 |
| MEHT | 100 | 101.9 | 98.25 | 99.15 | 4,300 |
| MERIT | 20.49 | 20.01 | 20.01 | 20.01 | 1,500 |
| MFTM | 2.97 | 2.98 | 2.98 | 2.98 | 500 |
| MIRKS | 46 | 45.5 | 45 | 45.5 | 11,500 |
| MLCF | 23.94 | 24.95 | 24 | 24.42 | 16,765,500 |
| MODAM | 1.7 | 1.75 | 1.75 | 1.75 | 500 |
| MRNS | 64.4 | 65 | 63.01 | 65 | 4,500 |
| MSOT | 26.8 | 27 | 25.61 | 25.62 | 3,500 |
| MTIL | 2.69 | 2.93 | 2.5 | 2.61 | 7,500 |
| MTL | 538.36 | 540 | 535 | 535.38 | 12,300 |
| MUBT | 5 | 5.1 | 5 | 5 | 11,000 |
| MUREB | 289.27 | 303.73 | 298.96 | 303.51 | 12,200 |
| MWMP | 4.02 | 4.35 | 3.5 | 3.71 | 75,500 |
| MZSM | 3.7 | 3.97 | 3.5 | 3.8 | 21,500 |
| NATF | 378.13 | 380 | 375 | 375 | 3,200 |
| NBP | 42.59 | 44.69 | 42.7 | 43.97 | 10,458,000 |
| NCL | 60.72 | 62.01 | 60.6 | 61.06 | 2,432,500 |
| NCPL | 33.29 | 33.7 | 32.93 | 33.06 | 896,500 |
| NESTLE | 6340 | 6390 | 6390 | 6390 | 100 |
| NETSOL | 34.29 | 35.84 | 34.01 | 35.61 | 1,551,000 |
| NIB | 2.55 | 2.6 | 2.53 | 2.57 | 4,009,000 |
| NIBTFC | 99.6471 | 99.6471 | 99.6471 | 99.6471 | 0 |
| NICL | 4.45 | 4.5 | 4.32 | 4.47 | 563,500 |
| NML | 99.7 | 101.69 | 99.9 | 100.88 | 2,066,600 |
| NPL | 33.88 | 34.2 | 33.65 | 33.65 | 515,000 |
| NRL | 243.03 | 248 | 244 | 244.95 | 192,700 |
| OGDC | 229.47 | 233.97 | 229 | 230.06 | 1,825,200 |
| OLPL | 19.05 | 19.39 | 19.3 | 19.34 | 23,500 |
| OLSM | 3.99 | 3.75 | 3.75 | 3.75 | 500 |
| OLTM | 7.17 | 8.16 | 7 | 7.24 | 19,000 |
| OTSU | 45 | 47.25 | 43.5 | 47.25 | 12,000 |
| PACE | 4.39 | 4.8 | 4.32 | 4.55 | 3,706,000 |
| PAEL | 16.6 | 17.05 | 15.9 | 16.13 | 3,594,000 |
| PAKD | 77.5 | 81.25 | 81.25 | 81.25 | 500 |
| PAKRI | 25.43 | 25.75 | 24.51 | 24.74 | 327,000 |
| PAKT | 169.04 | 177.49 | 160.6 | 177.49 | 159,300 |
| PASL | 4.33 | 4.64 | 4.35 | 4.4 | 778,500 |
| PASM | 4.7 | 5.67 | 5.2 | 5.38 | 18,000 |
| PCAL | 68.4 | 71.78 | 69.6 | 70.3 | 7,500 |
| PECO | 49.9 | 50.55 | 50.55 | 50.55 | 500 |
| PGCL | 137.5 | 139 | 138.5 | 138.5 | 500 |
| PGF | 25 | 25.2 | 24.81 | 24.87 | 63,000 |
| PHDL | 35.33 | 37 | 37 | 37 | 500 |
| PIAA | 9.98 | 10.98 | 10.65 | 10.98 | 9,453,000 |
| PICT | 205 | 200.5 | 200 | 200.01 | 10,700 |
| PIF | 11.74 | 11.99 | 11.72 | 11.74 | 34,500 |
| PIOC | 30.85 | 31.39 | 30.4 | 30.56 | 2,031,000 |
| PKGI | 11.46 | 11.7 | 11.7 | 11.7 | 500 |
| PKGP | 25.56 | 26.68 | 25.6 | 26.02 | 2,616,000 |
| PKGS | 226.31 | 230.5 | 226 | 229.72 | 4,600 |
| PMI | 1.65 | 1.89 | 1.88 | 1.89 | 2,500 |
| PMPK | 254.67 | 267.4 | 260 | 267.4 | 27,600 |
| PMRS | 56.384 | 56.38 | 56.38 | 56.38 | 1,500 |
| PMTFC6 | 100.0054 | 100.0054 | 100.0054 | 100.0054 | 0 |
| PNSC | 53.13 | 53.9 | 52 | 52.06 | 44,500 |
| POAF | 6.5 | 7.5 | 7.5 | 7.5 | 5,000 |
| POL | 510.86 | 523.9 | 513 | 515.84 | 633,050 |
| POWER | 8.9 | 8.99 | 8.7 | 8.75 | 32,500 |
| PPL | 227.25 | 230.74 | 225.35 | 226.03 | 4,119,700 |
| PPP | 45 | 44.99 | 44.25 | 44.95 | 1,500 |
| PPVC | 4.9 | 4.8 | 4.8 | 4.9 | 500 |
| PRL | 83.9 | 85.8 | 84.25 | 85.31 | 74,500 |
| PRWM | 33.55 | 34 | 34 | 34 | 500 |
| PSMC | 145.78 | 146.7 | 144 | 145.41 | 7,700 |
| PSO | 325.15 | 329.99 | 324.01 | 324.97 | 3,889,800 |
| PSYL | 17.7 | 18.69 | 16.75 | 18.69 | 2,000 |
| PTC | 23.84 | 24.47 | 23.68 | 23.9 | 20,830,500 |
| QUET | 46 | 47 | 46 | 46.53 | 6,000 |
| QUICE | 9.56 | 9.65 | 9.4 | 9.43 | 577,000 |
| RAVT | 2.66 | 2.79 | 2.52 | 2.54 | 86,500 |
| RCML | 52.5 | 52.5 | 52.5 | 52.5 | 500 |
| REDCO | 3.95 | 4.5 | 3.62 | 3.87 | 3,000 |
| REWM | 35 | 34.97 | 34.97 | 34.97 | 500 |
| SAIF | 25.2 | 25.5 | 25 | 25.13 | 12,500 |
| SALT | 169.34 | 161 | 160.88 | 161 | 2,000 |
| SANSM | 22 | 21.95 | 21.95 | 21.95 | 1,000 |
| SAPL | 539.03 | 537 | 514 | 514.17 | 1,200 |
| SARC | 7.17 | 6.69 | 6.25 | 6.62 | 16,500 |
| SAZEW | 20.81 | 20.89 | 20.46 | 20.7 | 9,500 |
| SBL | 2.7 | 2.8 | 2.7 | 2.72 | 205,000 |
| SCBPL | 16.98 | 17 | 16.76 | 16.78 | 3,000 |
| SCL | 180 | 171 | 171 | 171 | 5,000 |
| SCM | 14.15 | 14.15 | 14.15 | 14.15 | 2,000 |
| SEARL | 84.35 | 85.5 | 83.6 | 83.87 | 23,000 |
| SEL | 31.5 | 32.9 | 32.9 | 32.9 | 1,000 |
| SEPCO | 4.25 | 4.43 | 4.22 | 4.28 | 952,500 |
| SEPL | 69.25 | 69.5 | 69 | 69 | 2,000 |
| SFL | 169.4375 | 173.8 | 162.01 | 162.75 | 9,000 |
| SGML | 21.76 | 22.84 | 21.51 | 22.44 | 50,500 |
| SGPL | 3.46 | 3.38 | 3 | 3.34 | 46,000 |
| SHCI | 4 | 4.29 | 3.9 | 3.9 | 14,500 |
| SHEL | 150.08 | 153 | 150 | 150.59 | 178,200 |
| SHEZ | 657 | 645 | 645 | 645 | 100 |
| SHSML | 18 | 17.7 | 17 | 17 | 3,500 |
| SIEM | 637 | 649.99 | 635 | 649.29 | 250 |
| SILK | 2.26 | 2.4 | 2.26 | 2.34 | 2,095,000 |
| SING | 21.99 | 22.5 | 22.02 | 22.22 | 52,500 |
| SITC | 203.93 | 207.99 | 205 | 205.32 | 2,700 |
| SJTM | 9 | 9 | 9 | 9 | 1,000 |
| SKFL | 15 | 15.9 | 15 | 15.37 | 40,500 |
| SKRS | 3.5 | 3.45 | 3.1 | 3.45 | 15,000 |
| SLYT | 29.6 | 29.13 | 29 | 29 | 11,000 |
| SMBL | 2.52 | 2.6 | 2.49 | 2.59 | 133,500 |
| SMCPL | 8.25 | 8.74 | 8 | 8.08 | 4,500 |
| SMTM | 8.3 | 8.33 | 8.33 | 8.33 | 15,500 |
| SNAI | 51.39 | 51.5 | 51.5 | 51.5 | 1,000 |
| SNBL | 7.9 | 8.04 | 7.9 | 7.91 | 566,000 |
| SNGP | 22.61 | 23.74 | 22.8 | 23.74 | 8,714,000 |
| SPL | 13.36 | 13.5 | 13.26 | 13.33 | 31,500 |
| SPLC | 2.67 | 2.8 | 2.65 | 2.69 | 109,000 |
| SRVI | 267.01 | 271 | 267.2 | 267.38 | 4,000 |
| SSGC | 21.13 | 21.68 | 21 | 21.62 | 6,352,500 |
| SSIC | 6.02 | 6.45 | 6.25 | 6.25 | 1,000 |
| SSML | 9.03 | 9.1 | 9 | 9.02 | 9,000 |
| STCL | 9.83 | 10.1 | 10 | 10 | 2,000 |
| STML | 52.25 | 51 | 49.64 | 49.65 | 5,500 |
| STPL | 7.62 | 7.95 | 7.61 | 7.65 | 24,500 |
| SUTM | 194 | 203.7 | 184.3 | 185.33 | 12,700 |
| TATM | 33 | 33.33 | 33.33 | 33 | 500 |
| TCLTC | 45.7 | 47.94 | 46.9 | 47.2 | 9,000 |
| TDIL | 9.3 | 9 | 9 | 9 | 2,000 |
| TELE | 5.76 | 6.03 | 5.6 | 5.71 | 11,424,500 |
| TGL | 23.02 | 23.68 | 22.7 | 23.34 | 355,500 |
| THALL | 127.65 | 128 | 127 | 128 | 5,400 |
| TMFBLTFC2 | 100 | 100 | 100 | 100 | 0 |
| TPL | 8.36 | 8.75 | 8.35 | 8.41 | 218,500 |
| TREET | 96.16 | 100.96 | 98.99 | 100.96 | 58,000 |
| TREI | 2.1 | 2.2 | 2.06 | 2.19 | 40,500 |
| TRG | 10.73 | 10.95 | 10.36 | 10.48 | 5,387,500 |
| TRIBL | 1.95 | 1.9 | 1.9 | 1.9 | 1,000 |
| TRIPF | 199.32 | 207.5 | 195.25 | 204.38 | 14,900 |
| TRPOL | 1.99 | 1.97 | 1.72 | 1.97 | 7,500 |
| TSPL | 3.1 | 3.28 | 3 | 3.18 | 100,500 |
| UBL | 119.09 | 123.99 | 119.1 | 121.5 | 1,751,900 |
| UBLTFC3 | 101.4667 | 101.4667 | 101.4667 | 101.4667 | 0 |
| UBLTFC4 | 99.9971 | 99.9971 | 99.9971 | 99.9971 | 0 |
| UCAPM | 1.5 | 1.51 | 1.51 | 1.51 | 10,000 |
| ULEVER | 15000 | 15000 | 15000 | 15000 | 20 |
| UNIC | 10.2 | 10.35 | 9.4 | 10 | 9,500 |
| WAHN | 55.01 | 57.5 | 57 | 57 | 2,500 |
| WTCL | 4.5 | 4.58 | 4.36 | 4.41 | 648,500 |
| WTL | 3.08 | 3.11 | 2.97 | 3.02 | 4,791,500 |
| WYETH | 1759 | 1700 | 1671.05 | 1700 | 380 |
| YOUW | 4.69 | 5.25 | 4.62 | 4.88 | 340,000 |
| ZAHT | 15.13 | 15.95 | 15.87 | 15.95 | 2,000 |
| ZIL | 121.75 | 127.75 | 126.1 | 126.1 | 1,500 |
| ZTL | 6 | 6 | 5.78 | 5.89 | 1,000 |
KSE EOD Daily Share Price Data - 04/07/2013
No comments:
Post a Comment