| For: July 05, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| ABL | 73.53 | 77 | 74 | 76.46 | 244,500 |
| ABOT | 357.99 | 369 | 355 | 358.65 | 16,300 |
| ACPL | 135.83 | 136.5 | 134.5 | 135.13 | 14,800 |
| ADMM | 38 | 39 | 39 | 39 | 500 |
| ADOS | 74.56 | 75.24 | 71 | 71.08 | 21,000 |
| AGIC | 19.5 | 20.2 | 19.7 | 20.17 | 19,500 |
| AGIL | 78 | 78.1 | 77.9 | 77.9 | 10,500 |
| AGL | 11.61 | 12.48 | 11.8 | 11.99 | 34,000 |
| AGTL | 205.25 | 210 | 209.99 | 210 | 4,800 |
| AHCL | 23.37 | 24 | 23.32 | 23.62 | 771,500 |
| AHL | 40.63 | 41.5 | 40.7 | 41.11 | 149,500 |
| AICL | 81.39 | 82.9 | 81.5 | 82.04 | 477,000 |
| AICL-CJUL | 82.01 | 0 | 0 | 82.64 | 0 |
| AKBL | 15.73 | 16 | 15.6 | 15.85 | 815,500 |
| AKZO | 64.56 | 67.78 | 65.5 | 67.74 | 157,000 |
| ALTN | 16.36 | 17.36 | 17.35 | 17.36 | 86,500 |
| AMTEX | 2.98 | 3.1 | 3 | 3.03 | 267,000 |
| ANL | 6.71 | 6.9 | 6.68 | 6.77 | 1,118,000 |
| APL | 572.25 | 579.5 | 575 | 576.86 | 900 |
| ARM | 41.53 | 41.5 | 40 | 41.5 | 4,000 |
| ASL | 9.05 | 9.29 | 9.11 | 9.29 | 12,000 |
| ASLPS | 8 | 8.01 | 7.93 | 8.01 | 1,000 |
| ATBA | 342 | 350 | 344.76 | 349.58 | 2,700 |
| ATIL | 46.98 | 47 | 46.5 | 46.83 | 1,500 |
| ATLH | 192.21 | 196 | 190.3 | 195 | 1,000 |
| ATRL | 186.9 | 194.4 | 189.1 | 191.71 | 1,123,200 |
| ATRL-CJUL | 188.32 | 0 | 0 | 193.11 | 0 |
| BAFL | 18.86 | 19.62 | 18.96 | 19.52 | 8,574,000 |
| BAFLTFC5 | 101.5 | 101.5 | 101.5 | 101.5 | 10,000 |
| BAHL | 29.39 | 30.5 | 29.4 | 30.34 | 444,000 |
| BAHL-CJUL | 29.61 | 0 | 0 | 30.56 | 0 |
| BAPL | 15 | 15.5 | 15.1 | 15.1 | 1,500 |
| BATA | 1700 | 1784 | 1630 | 1784 | 120 |
| BERG | 24.28 | 24.85 | 24.3 | 24.47 | 18,000 |
| BGL | 6.15 | 5.9 | 5.5 | 5.6 | 5,500 |
| BHAT | 314 | 320 | 320 | 320 | 200 |
| BIFO | 109.95 | 108 | 108 | 108 | 500 |
| BILF | 5.14 | 6.1 | 5 | 5.53 | 105,500 |
| BIPL | 6.63 | 6.85 | 6.65 | 6.72 | 3,408,000 |
| BNWM | 77.9 | 81.5 | 81.5 | 81.5 | 500 |
| BOK | 7.46 | 7.74 | 7.3 | 7.5 | 9,000 |
| BOP | 13.68 | 14.43 | 13.7 | 14.21 | 12,242,500 |
| BPBL | 5.95 | 6.75 | 6 | 6.62 | 67,000 |
| BPL | 39.7 | 40.8 | 39.2 | 39.21 | 31,000 |
| BROT | 4.03 | 4.32 | 4 | 4.06 | 40,000 |
| BRR | 3.8 | 3.95 | 3.65 | 3.92 | 19,500 |
| BTL | 118 | 119.5 | 119.5 | 119.5 | 500 |
| BUXL | 14.05 | 14.09 | 14 | 14.09 | 1,000 |
| BWHL | 52.58 | 55 | 55 | 55 | 500 |
| BYCO | 11.16 | 11.49 | 11.1 | 11.13 | 6,398,000 |
| CENI | 14 | 14.25 | 14 | 14.12 | 27,500 |
| CEPB | 28.99 | 30.43 | 29.25 | 30.4 | 957,500 |
| CHAS | 9 | 9.5 | 9.25 | 9.5 | 5,000 |
| CHBL | 3.48 | 3.55 | 3.36 | 3.37 | 22,000 |
| CHCC | 63.51 | 64.57 | 63.05 | 64.42 | 199,000 |
| CJPL | 1.75 | 1.91 | 1.76 | 1.9 | 4,000 |
| CLCPS | 1.61 | 1.75 | 1.6 | 1.67 | 80,500 |
| CLOV | 73 | 70.5 | 70.5 | 70.5 | 1,000 |
| CML | 5.07 | 5.19 | 4.92 | 4.98 | 1,150,500 |
| COLG | 1899 | 1894 | 1816 | 1855 | 1,200 |
| COTT | 2.9 | 3.9 | 2.9 | 3.37 | 174,500 |
| CPAL | 6 | 5.15 | 5.15 | 5.15 | 2,000 |
| CPL | 312.29 | 316.5 | 310 | 314.27 | 17,400 |
| CPMFI | 7.8 | 8.75 | 7.55 | 8 | 419,500 |
| CPPL | 39.76 | 41.74 | 40 | 41.74 | 205,000 |
| CRTM | 18.25 | 18.25 | 18 | 18.24 | 4,500 |
| CSAP | 48.16 | 49.8 | 48 | 49.15 | 178,000 |
| CSIL | 7.64 | 6.85 | 6.81 | 6.85 | 2,000 |
| CSM | 1.99 | 1.99 | 1.99 | 1.99 | 5,500 |
| CSUML | 6.71 | 6.83 | 6.79 | 6.8 | 19,000 |
| CWSM | 13.18 | 13.75 | 12.75 | 13.59 | 32,000 |
| CYAN | 59.71 | 60.98 | 59.72 | 60.18 | 13,500 |
| DAAG | 6.97 | 7.34 | 5.97 | 7.07 | 4,500 |
| DADX | 39.01 | 37.4 | 37.4 | 37.4 | 500 |
| DAWH | 54.6 | 54.94 | 53.4 | 53.6 | 416,000 |
| DBCI | 5.42 | 5.85 | 4.85 | 5.14 | 2,522,000 |
| DCH | 3.21 | 3.35 | 3.15 | 3.2 | 35,000 |
| DCL | 7.77 | 7.88 | 7.65 | 7.71 | 1,184,000 |
| DEL | 3.1 | 3.2 | 2.95 | 3.19 | 12,000 |
| DFML | 5.13 | 5.28 | 5 | 5.03 | 1,019,000 |
| DFSM | 3.41 | 3.73 | 3.44 | 3.54 | 374,500 |
| DGKC | 88.37 | 89.35 | 87.81 | 87.96 | 2,806,500 |
| DINT | 59 | 60.45 | 60.45 | 60.45 | 1,000 |
| DKTM | 8 | 7.95 | 7 | 7 | 201,000 |
| DLL | 62 | 63 | 61.5 | 62 | 2,000 |
| DOL | 5.72 | 6 | 5.79 | 5.92 | 369,000 |
| DSFL | 2.69 | 2.79 | 2.6 | 2.68 | 439,000 |
| DSIL | 5.22 | 5.25 | 5.03 | 5.12 | 100,500 |
| DSL | 4.9 | 5.15 | 4.8 | 4.93 | 53,000 |
| DWSM | 4.2 | 4.48 | 4.12 | 4.36 | 48,000 |
| DYNO | 39.5 | 39.7 | 39 | 39 | 7,500 |
| ECOP | 6.01 | 6.25 | 6 | 6.08 | 1,500 |
| EFLTFC3 | 98 | 0 | 0 | 98 | 0 |
| EFOODS | 146.64 | 151.44 | 146.64 | 148.06 | 3,019,900 |
| EFUG | 84.5 | 84.5 | 84 | 84 | 9,500 |
| EFUL | 76.77 | 77 | 76.7 | 76.7 | 19,500 |
| ELSM | 62 | 63.84 | 63.75 | 63.8 | 10,000 |
| EMCO | 3.06 | 3.48 | 3.11 | 3.24 | 6,000 |
| ENGRO | 142.78 | 143.97 | 140.12 | 140.5 | 2,825,400 |
| ENGROTFC | 102.1509 | 0 | 0 | 102.1509 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 13.03 | 13.39 | 13.01 | 13.06 | 1,591,000 |
| ESBL | 3.88 | 3.8 | 3.7 | 3.72 | 55,500 |
| EXIDE | 440.45 | 450 | 437 | 438 | 1,100 |
| FABL | 9.53 | 10.04 | 9.6 | 9.91 | 2,626,000 |
| FASM | 101 | 106.05 | 106 | 106 | 1,600 |
| FATIMA | 25.69 | 25.98 | 25.45 | 25.8 | 551,500 |
| FCCL | 14.4 | 14.45 | 14.19 | 14.25 | 7,621,500 |
| FCCL-CJUL | 14.51 | 0 | 0 | 14.35 | 0 |
| FCSC | 4 | 4.38 | 3.97 | 4.31 | 8,655,000 |
| FDIBL | 1.85 | 2.1 | 1.85 | 2.08 | 69,500 |
| FECM | 3.71 | 3.52 | 3.25 | 3.46 | 42,000 |
| FECTC | 55.41 | 56.37 | 54.52 | 55.11 | 68,500 |
| FEM | 3.76 | 4 | 4 | 4 | 3,000 |
| FEROZ | 111.76 | 110.5 | 109.55 | 109.55 | 2,500 |
| FFBL | 38.98 | 39.66 | 38.9 | 39.28 | 1,006,000 |
| FFC | 113.91 | 114.9 | 113.92 | 114.01 | 749,900 |
| FFC-CJUL | 114.78 | 0 | 0 | 114.84 | 0 |
| FHAM | 10 | 10 | 10 | 10 | 15,000 |
| FHBM | 10.1 | 10.15 | 10.15 | 10.15 | 1,000 |
| FIBLM | 1.6 | 1.5 | 1.5 | 1.5 | 13,000 |
| FLYNG | 5.22 | 5.42 | 5.05 | 5.15 | 759,000 |
| FNBM | 5.94 | 5.95 | 5.81 | 5.9 | 37,000 |
| FNEL | 6.67 | 7 | 6.41 | 6.67 | 309,000 |
| FPJM | 2.15 | 2.21 | 2 | 2 | 25,000 |
| FRSM | 30 | 30 | 29.8 | 29.8 | 13,000 |
| FZCM | 96.91 | 101.6 | 101.6 | 96.91 | 100 |
| FZTM | 327.8182 | 338 | 311.5 | 338 | 600 |
| GADT | 129 | 127 | 127 | 127 | 500 |
| GAIL | 5.73 | 5.89 | 5.3 | 5.36 | 75,000 |
| GAMON | 4.75 | 5 | 4.72 | 4.97 | 15,000 |
| GASF | 8.41 | 8.75 | 8.5 | 8.6 | 22,500 |
| GATM | 24.91 | 25.25 | 24.75 | 25.21 | 11,500 |
| GFIL | 14.09 | 15.09 | 13.1 | 13.44 | 107,000 |
| GGL | 26.03 | 26.5 | 26 | 26.35 | 31,000 |
| GHGL | 63 | 64 | 64 | 64 | 500 |
| GHNI | 20.05 | 20.19 | 19.65 | 19.69 | 17,500 |
| GHNL | 7.7 | 7.8 | 7.61 | 7.61 | 22,500 |
| GLAT | 42.66 | 44.65 | 44.65 | 44.65 | 500 |
| GLAXO | 132.3 | 135 | 131.16 | 132.77 | 306,500 |
| GRAYS | 41.26 | 43.32 | 43.32 | 43.32 | 500 |
| GRYL | 7.97 | 8.97 | 8.97 | 8.97 | 3,000 |
| GSPM | 4.9 | 5 | 4.99 | 5 | 8,500 |
| GTYR | 50.27 | 52.65 | 49.35 | 52.16 | 267,500 |
| GUSM | 4.7 | 4.99 | 4.99 | 4.99 | 1,000 |
| GVGL | 19.6 | 20.6 | 19 | 20.6 | 2,000 |
| GWLC | 11.5 | 11.8 | 11.1 | 11.1 | 1,500 |
| HABSM | 24.5 | 24.9 | 24.5 | 24.65 | 23,500 |
| HADC | 2.84 | 2.94 | 2.35 | 2.76 | 138,000 |
| HAL | 25.04 | 25.5 | 25.5 | 25.5 | 1,000 |
| HBL | 126.56 | 131 | 127 | 129.84 | 376,500 |
| HCAR | 47.94 | 50.22 | 48.16 | 48.54 | 562,500 |
| HICL | 12.75 | 13.75 | 12.75 | 13 | 74,500 |
| HINO | 126.58 | 128 | 125 | 126.5 | 200 |
| HINOON | 85.5 | 85.45 | 82.3 | 83.37 | 4,000 |
| HIRAT | 16.5 | 16.4 | 15.52 | 15.62 | 211,500 |
| HMB | 17.89 | 18.64 | 18 | 18.52 | 79,500 |
| HMIM | 3 | 3.17 | 2.7 | 2.72 | 1,500 |
| HUBC | 64.96 | 66.5 | 65 | 65.91 | 1,694,500 |
| HUMNL | 38.6 | 40.53 | 38 | 40 | 164,000 |
| HUSI | 5.4489 | 5.5 | 5 | 5.31 | 3,000 |
| IBFL | 54.81 | 54 | 53.25 | 54 | 1,500 |
| IBLHL | 41.8 | 41 | 39.95 | 40.44 | 32,000 |
| ICI | 172.49 | 173.95 | 171 | 171.27 | 4,300 |
| ICIBL | 1.74 | 1.97 | 1.61 | 1.91 | 2,018,000 |
| ICL | 44.5 | 45 | 45 | 44.5 | 500 |
| IDEN | 6.6 | 7.13 | 5.61 | 6.9 | 20,000 |
| IFSL | 13.5 | 13.5 | 13 | 13.49 | 6,500 |
| IGIBL | 1.92 | 2.79 | 1.92 | 2.63 | 16,943,000 |
| IGIIL | 138 | 144.9 | 139.87 | 142 | 22,800 |
| ILTM | 572.46 | 556 | 555.1 | 555.55 | 100 |
| INDU | 309 | 307 | 300 | 303.88 | 63,600 |
| INIL | 47.5 | 48.75 | 47 | 47.55 | 117,000 |
| INKL | 7 | 6.6 | 6.6 | 6.6 | 500 |
| ISL | 18 | 18.01 | 17.6 | 17.72 | 155,000 |
| JDMT | 65.5 | 66 | 64.3 | 65.95 | 7,000 |
| JDWS | 108 | 105 | 105 | 108 | 100 |
| JGICL | 60.49 | 60 | 60 | 60 | 500 |
| JOPP | 11.49 | 11.1 | 11.1 | 11.1 | 1,000 |
| JPGL | 4.26 | 4.64 | 4.23 | 4.43 | 4,954,000 |
| JSBL | 4.71 | 4.72 | 4.6 | 4.63 | 311,000 |
| JSCL | 12.32 | 12.75 | 12.35 | 12.46 | 8,137,500 |
| JSGCL | 32.99 | 33.46 | 32.5 | 32.5 | 1,500 |
| JSIL | 7.37 | 7.7 | 7.25 | 7.57 | 1,974,500 |
| JSTFC6 | 100.25 | 0 | 0 | 100.25 | 0 |
| JUBS | 5.8 | 5.4 | 5.4 | 5.4 | 500 |
| KAPCO | 63.5 | 64 | 63.15 | 63.5 | 235,500 |
| KAPCO-CJUL | 63.98 | 0 | 0 | 63.96 | 0 |
| KASBB | 2.17 | 2.35 | 2.15 | 2.21 | 1,333,500 |
| KASBSL | 6.5 | 6.93 | 6.6 | 6.93 | 21,500 |
| KCL | 12.56 | 12.5 | 12 | 12.13 | 12,000 |
| KESC | 7.09 | 8.04 | 7.19 | 7.9 | 70,372,500 |
| KESCTFC1 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
| KML | 16.4 | 16.11 | 16.01 | 16.1 | 3,000 |
| KOHC | 91.86 | 94.4 | 92.5 | 93.03 | 650,000 |
| KOHE | 40.38 | 42.39 | 40.01 | 41.56 | 325,000 |
| KOHP | 5.11 | 5.26 | 4.95 | 5.25 | 88,000 |
| KOHS | 14.5 | 13.5 | 13.5 | 13.5 | 3,000 |
| KOIL | 2.87 | 3 | 2.91 | 2.95 | 34,500 |
| KOSM | 11.65 | 12.65 | 11.8 | 12.1 | 62,500 |
| KSBP | 87 | 83.05 | 83.05 | 83.05 | 500 |
| KSTM | 2.9 | 3 | 3 | 2.9 | 500 |
| KTML | 18.79 | 18.85 | 18.17 | 18.4 | 37,500 |
| LEUL | 5.2 | 5.45 | 5.02 | 5.45 | 2,000 |
| LIBM | 272.42 | 285.8 | 285.8 | 285.8 | 200 |
| LINDE | 190.11 | 190.25 | 190.1 | 190.1 | 6,800 |
| LMSM | 6.86 | 7.86 | 7.25 | 7.86 | 91,000 |
| LOTCHEM | 8.01 | 8.24 | 8.02 | 8.08 | 2,558,500 |
| LPCL | 9.2 | 9.38 | 9.1 | 9.31 | 5,000,000 |
| LUCK | 220.58 | 224.5 | 221.11 | 221.7 | 188,800 |
| MACFL | 23.5 | 24.67 | 23.25 | 24.67 | 93,500 |
| MARI | 146.87 | 154.21 | 148.6 | 150 | 623,600 |
| MCB | 249.75 | 255.1 | 250 | 250.62 | 2,071,000 |
| MCBAH | 17.61 | 18.3 | 17.97 | 18.3 | 3,500 |
| MDTL | 4.49 | 5.28 | 4.6 | 4.71 | 16,751,000 |
| MEBL | 32.5 | 34.12 | 32.4 | 34 | 321,500 |
| MEHT | 99.15 | 100.75 | 97.5 | 99.34 | 4,000 |
| MERIT | 20.01 | 20 | 20 | 20 | 4,000 |
| MFFL | 515 | 492.5 | 492.5 | 492.5 | 100 |
| MIRKS | 45.5 | 45.5 | 44.5 | 45.5 | 4,000 |
| MLCF | 24.42 | 24.7 | 24.05 | 24.23 | 6,395,000 |
| MQTM | 21.25 | 21.5 | 21.01 | 21.5 | 3,000 |
| MRNS | 65 | 65 | 64.1 | 65 | 1,000 |
| MSCL | 19.15 | 18.225 | 18.225 | 18.225 | 0 |
| MSOT | 25.62 | 26.6 | 25.7 | 26.6 | 1,000 |
| MTIL | 2.61 | 2.8 | 2.7 | 2.7 | 3,000 |
| MTL | 535.38 | 543 | 536.75 | 537.41 | 11,400 |
| MUBT | 5 | 5.9 | 5.2 | 5.2 | 3,500 |
| MUREB | 303.51 | 300 | 295 | 296.41 | 2,300 |
| MWMP | 3.71 | 4.45 | 3.9 | 4 | 87,000 |
| MZSM | 3.8 | 3.85 | 3.6 | 3.63 | 16,500 |
| NAGC | 72.9 | 71.9 | 71.9 | 72.9 | 5,000 |
| NATF | 375 | 378.99 | 371 | 376.14 | 700 |
| NBP | 43.97 | 45.85 | 44.1 | 45.44 | 14,043,000 |
| NCL | 61.06 | 61.62 | 60.6 | 61.18 | 902,500 |
| NCPL | 33.06 | 33.55 | 32.95 | 33.24 | 577,500 |
| NESTLE | 6390 | 6300 | 6300 | 6300 | 0 |
| NETSOL | 35.61 | 37.39 | 35.7 | 36.83 | 1,903,500 |
| NIB | 2.57 | 2.67 | 2.56 | 2.63 | 4,642,000 |
| NIBTFC | 99.6471 | 0 | 0 | 99.6471 | 0 |
| NICL | 4.47 | 4.55 | 4.4 | 4.52 | 1,286,000 |
| NML | 100.88 | 102.6 | 100.21 | 102.1 | 2,547,300 |
| NOPKNV | 33.56 | 35.23 | 35.19 | 35.23 | 2,500 |
| NPL | 33.65 | 34.15 | 33.61 | 34.03 | 532,000 |
| NRL | 244.95 | 247 | 242.51 | 243.89 | 68,400 |
| OGDC | 230.06 | 233.45 | 230 | 231.03 | 668,300 |
| OLPL | 19.34 | 19.6 | 19.4 | 19.5 | 7,000 |
| OLSM | 3.75 | 4 | 4 | 4 | 500 |
| OTSU | 47.25 | 49.61 | 46 | 49.61 | 50,500 |
| PACE | 4.55 | 4.66 | 4.5 | 4.58 | 1,074,000 |
| PAEL | 16.13 | 16.65 | 16 | 16.16 | 1,647,500 |
| PAKRI | 24.74 | 25.29 | 24.51 | 24.91 | 202,000 |
| PAKT | 177.49 | 186.36 | 183.51 | 186.23 | 18,700 |
| PASL | 4.4 | 4.5 | 4.26 | 4.3 | 574,500 |
| PASM | 5.38 | 5.78 | 5.6 | 5.7 | 7,000 |
| PCAL | 70.3 | 71.49 | 71.49 | 71.49 | 500 |
| PECO | 50.55 | 51 | 51 | 51 | 0 |
| PGF | 24.87 | 25.2 | 24.75 | 24.99 | 79,500 |
| PIAA | 10.98 | 11.98 | 11.31 | 11.96 | 13,872,500 |
| PICT | 200.01 | 204 | 201 | 203.67 | 900 |
| PIF | 11.74 | 11.8 | 11.7 | 11.75 | 24,000 |
| PINL | 7.9 | 8.4 | 8.4 | 8.4 | 500 |
| PIOC | 30.56 | 31.14 | 30.51 | 30.94 | 1,130,500 |
| PKGP | 26.02 | 26.54 | 25.8 | 26.15 | 1,644,500 |
| PKGS | 229.72 | 238 | 225.1 | 234 | 53,600 |
| PMI | 1.89 | 1.98 | 1.74 | 1.91 | 21,000 |
| PMPK | 267.4 | 280.77 | 270 | 280.77 | 23,700 |
| PMTFC6 | 100.0054 | 0 | 0 | 100.0054 | 0 |
| PNGRS | 2.98 | 2.9 | 2.9 | 2.9 | 2,000 |
| PNSC | 52.06 | 53.4 | 51.26 | 51.47 | 34,500 |
| POAF | 7.5 | 8 | 8 | 8 | 500 |
| POL | 515.84 | 520.25 | 515 | 519.41 | 281,550 |
| POWER | 8.75 | 8.75 | 8.55 | 8.55 | 72,000 |
| PPL | 226.03 | 231.4 | 225.75 | 228.74 | 4,566,400 |
| PPP | 44.95 | 45.06 | 44 | 44 | 1,500 |
| PRET | 187.9 | 190.99 | 178.51 | 190.9 | 800 |
| PRL | 85.31 | 87.25 | 85.5 | 86.79 | 40,500 |
| PRWM | 34 | 33.1 | 33 | 33 | 1,000 |
| PSEL | 296.1 | 299.8 | 281.3 | 297.11 | 2,200 |
| PSO | 324.97 | 327 | 323.1 | 324 | 1,190,700 |
| PSYL | 18.69 | 19.69 | 17.7 | 19.48 | 54,500 |
| PTC | 23.9 | 25.09 | 23.91 | 25.07 | 25,132,500 |
| QUET | 46.53 | 48 | 48 | 46.53 | 500 |
| QUICE | 9.43 | 9.66 | 9.36 | 9.41 | 651,500 |
| RAVT | 2.54 | 2.64 | 2.59 | 2.64 | 10,500 |
| REDCO | 3.87 | 3.94 | 3.6 | 3.8 | 10,000 |
| REWM | 34.97 | 35 | 34.9 | 34.9 | 3,500 |
| SAIF | 25.13 | 24.99 | 24.5 | 24.6 | 26,500 |
| SALT | 161 | 152.95 | 152.95 | 152.95 | 500 |
| SAPL | 514.17 | 490.02 | 490.01 | 490.02 | 200 |
| SARC | 6.62 | 7.19 | 7.1 | 7.19 | 1,000 |
| SASML | 21.15 | 22.2 | 20.25 | 22.2 | 1,000 |
| SAZEW | 20.7 | 21.4 | 21.1 | 21.1 | 9,000 |
| SBL | 2.72 | 2.97 | 2.79 | 2.9 | 2,333,000 |
| SCBPL | 16.78 | 17 | 16.7 | 16.78 | 24,000 |
| SCL | 171 | 170.9 | 162.45 | 162.45 | 300 |
| SCLL | 6 | 5.5 | 5.5 | 5.5 | 500 |
| SCM | 14.15 | 14.25 | 14.1 | 14.1 | 5,000 |
| SEARL | 83.87 | 85.45 | 83.51 | 84.85 | 25,000 |
| SEL | 32.9 | 33.75 | 33 | 33 | 7,000 |
| SEPCO | 4.28 | 4.65 | 4.25 | 4.44 | 3,298,000 |
| SFL | 162.75 | 169.99 | 169.99 | 169.99 | 200 |
| SGML | 22.44 | 23.19 | 22.5 | 22.51 | 20,000 |
| SGPL | 3.34 | 3.55 | 3.1 | 3.18 | 17,000 |
| SHCI | 3.9 | 3.9 | 3.9 | 3.9 | 10,000 |
| SHEL | 150.59 | 151.99 | 148.52 | 149.32 | 51,100 |
| SIEM | 649.29 | 654.99 | 645 | 653.5 | 800 |
| SILK | 2.34 | 2.45 | 2.3 | 2.38 | 1,587,000 |
| SING | 22.22 | 22.05 | 22 | 22 | 14,000 |
| SITC | 205.32 | 210 | 205 | 205 | 7,600 |
| SKFL | 15.37 | 15.85 | 15.39 | 15.74 | 20,000 |
| SLCL | 3.7 | 3.55 | 3.55 | 3.55 | 6,500 |
| SLYT | 29 | 28 | 28 | 28 | 1,000 |
| SMBL | 2.59 | 2.68 | 2.55 | 2.64 | 365,000 |
| SMTM | 8.33 | 8.23 | 7.77 | 8.15 | 34,000 |
| SNBL | 7.91 | 8.1 | 7.9 | 7.98 | 112,500 |
| SNGP | 23.74 | 24.92 | 24.19 | 24.92 | 8,611,500 |
| SPL | 13.33 | 13.7 | 13.25 | 13.4 | 250,000 |
| SPLC | 2.69 | 3 | 2.51 | 2.78 | 27,000 |
| SRVI | 267.38 | 270.9 | 264.01 | 264.82 | 2,900 |
| SSGC | 21.62 | 22.68 | 21.67 | 22.49 | 5,114,000 |
| SSIC | 6.25 | 6.97 | 6.59 | 6.59 | 1,500 |
| SSML | 9.02 | 9.05 | 8.9 | 9 | 9,000 |
| STCL | 10 | 10.4 | 10.4 | 10.4 | 500 |
| STJT | 37.9 | 39.78 | 37 | 38.31 | 7,000 |
| STML | 49.65 | 51.8 | 47.18 | 47.18 | 3,500 |
| STPL | 7.65 | 7.8 | 7.7 | 7.7 | 6,500 |
| SURC | 87.5 | 88.4 | 86.5 | 88.4 | 4,000 |
| TCLTC | 47.2 | 49 | 47 | 48 | 6,000 |
| TDIL | 9 | 9.28 | 8.5 | 9 | 11,000 |
| TELE | 5.71 | 5.95 | 5.65 | 5.85 | 9,203,500 |
| TGL | 23.34 | 24.2 | 23.3 | 23.96 | 1,193,000 |
| THALL | 128 | 131.9 | 128 | 129.42 | 37,800 |
| THAS | 6.4 | 7.3 | 5.4 | 5.4 | 1,500 |
| TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
| TPL | 8.41 | 8.8 | 8.22 | 8.51 | 445,000 |
| TREET | 100.96 | 106 | 104.5 | 106 | 58,000 |
| TREI | 2.19 | 2.39 | 2.16 | 2.25 | 3,500 |
| TRG | 10.48 | 10.77 | 10.36 | 10.45 | 3,814,000 |
| TRIBL | 1.9 | 2.09 | 1.99 | 2.09 | 15,500 |
| TRIPF | 204.38 | 206 | 202 | 202 | 800 |
| TRPOL | 1.97 | 1.98 | 1.9 | 1.95 | 6,500 |
| TSPL | 3.18 | 3.38 | 3.05 | 3.25 | 273,000 |
| UBL | 121.5 | 126.49 | 121.84 | 125.6 | 999,100 |
| UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
| UBLTFC4 | 99.9971 | 0 | 0 | 99.9971 | 0 |
| UCAPM | 1.51 | 1.65 | 1.5 | 1.5 | 10,000 |
| ULEVER | 15000 | 15000 | 15000 | 15000 | 40 |
| UNIC | 10 | 10.15 | 9.1 | 10.15 | 12,500 |
| UPFL | 4700 | 4750 | 4500 | 4750 | 40 |
| WTCL | 4.41 | 4.63 | 4.34 | 4.37 | 5,256,500 |
| WTL | 3.02 | 3.26 | 3.01 | 3.22 | 5,957,500 |
| WYETH | 1700 | 1725 | 1700 | 1725 | 360 |
| YOUW | 4.88 | 5.75 | 4.7 | 5.31 | 280,000 |
| ZIL | 126.1 | 132.4 | 125 | 125 | 2,000 |
| ZTL | 5.89 | 5.85 | 5.5 | 5.54 | 9,500 |
| Total Turnover | 355,663,510 |
KSE EOD Daily Share Price Data - 05/07/2013
No comments:
Post a Comment