| For: July 09, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AATM | 3 | 3.25 | 3.22 | 3.25 | 1,000 |
| ABL | 76.58 | 79 | 77.5 | 78.65 | 177,000 |
| ABOT | 352.75 | 355 | 348 | 351.86 | 7,300 |
| ACPL | 135.05 | 139.48 | 135.02 | 137.18 | 144,800 |
| ADOS | 70.06 | 72 | 71 | 72 | 9,000 |
| AGIC | 20.17 | 20.5 | 20.5 | 20.5 | 500 |
| AGIL | 77.67 | 78 | 77 | 78 | 7,000 |
| AGL | 11.85 | 11.72 | 11.71 | 11.71 | 5,000 |
| AGTL | 210.08 | 209.09 | 207.15 | 208 | 5,500 |
| AHCL | 23.9 | 24.15 | 23.85 | 23.95 | 630,000 |
| AHL | 40.79 | 41.1 | 40.66 | 40.88 | 76,000 |
| AICL | 86 | 87.5 | 85.11 | 85.36 | 922,000 |
| AICL-CJUL | 86.59 | 0 | 0 | 85.89 | 0 |
| AKBL | 15.48 | 16.25 | 15.4 | 16.1 | 6,142,000 |
| AKZO | 67.91 | 68 | 67.65 | 67.83 | 78,000 |
| ALTN | 18.3 | 19.3 | 19 | 19.3 | 926,000 |
| AMBL | 10.05 | 9.9 | 9.05 | 9.2 | 7,000 |
| AMTEX | 3.06 | 3.14 | 2.93 | 2.97 | 274,500 |
| ANL | 6.83 | 6.98 | 6.79 | 6.8 | 1,549,000 |
| APL | 578 | 582 | 575 | 577.89 | 9,400 |
| ARM | 41.5 | 43.57 | 43 | 43 | 1,000 |
| ASL | 9.25 | 9.34 | 9.05 | 9.11 | 13,000 |
| ASLPS | 8.15 | 8.26 | 8.25 | 8.25 | 2,500 |
| ATBA | 353 | 367 | 351 | 366.13 | 3,300 |
| ATIL | 46.83 | 48.05 | 47.05 | 48.05 | 7,500 |
| ATLH | 195 | 196 | 191 | 192.17 | 4,900 |
| ATRL | 195.71 | 198.78 | 196.8 | 197.08 | 805,500 |
| ATRL-CJUL | 197.06 | 0 | 0 | 198.3 | 0 |
| BAFL | 19.93 | 20.9 | 19.81 | 20.81 | 12,279,000 |
| BAHL | 30.34 | 31.85 | 30.15 | 31.84 | 2,635,500 |
| BAHL-CJUL | 30.55 | 0 | 0 | 32.04 | 0 |
| BAPL | 15.15 | 15.5 | 15.05 | 15.05 | 4,000 |
| BATA | 1784 | 1701 | 1701 | 1701 | 40 |
| BERG | 24.59 | 24.95 | 24.16 | 24.21 | 31,500 |
| BFMOD | 4.56 | 4.5667 | 4.5667 | 4.5667 | 0 |
| BGL | 5.89 | 5.45 | 5.3 | 5.38 | 1,000 |
| BHAT | 320 | 320 | 316 | 320 | 200 |
| BIFO | 108 | 104 | 103 | 104 | 3,600 |
| BILF | 5.95 | 6.35 | 5.8 | 5.97 | 29,000 |
| BIPL | 6.62 | 6.74 | 6.53 | 6.68 | 807,000 |
| BNWM | 81.5 | 77.55 | 77.55 | 77.55 | 500 |
| BOK | 7.5 | 7.82 | 7.56 | 7.79 | 38,500 |
| BOP | 13.45 | 13.8 | 13.44 | 13.6 | 7,949,000 |
| BPL | 38.75 | 39.4 | 39 | 39 | 10,500 |
| BROT | 4 | 4.5 | 3.91 | 4.01 | 91,500 |
| BRR | 3.8 | 4.03 | 3.98 | 4.03 | 40,000 |
| BTL | 118 | 123.9 | 117.9 | 123.9 | 69,100 |
| BUXL | 14 | 14 | 13.9 | 13.9 | 1,000 |
| BWCL | 65 | 68.25 | 68 | 68.25 | 5,000 |
| BYCO | 11.07 | 11.35 | 11 | 11.15 | 5,349,000 |
| CENI | 14.5 | 15.5 | 14.45 | 15.04 | 94,000 |
| CEPB | 30.54 | 31.99 | 30.65 | 31.76 | 811,500 |
| CFL | 31.05 | 31.75 | 31.75 | 31.75 | 1,500 |
| CHAS | 9.5 | 9.5 | 9.5 | 9.5 | 500 |
| CHBL | 3.4 | 3.48 | 3.1 | 3.4 | 107,000 |
| CHCC | 65.99 | 69.28 | 65.51 | 69.28 | 679,000 |
| CLCPS | 1.66 | 1.77 | 1.56 | 1.65 | 105,500 |
| CLOV | 70.5 | 71.7 | 70.9 | 71.7 | 1,000 |
| CML | 4.96 | 4.95 | 4.78 | 4.8 | 600,500 |
| COLG | 1899.99 | 1899.99 | 1825 | 1862.5 | 40 |
| COTT | 3.41 | 4.41 | 2.51 | 3.94 | 665,500 |
| CPAL | 5.8 | 6.3 | 6 | 6.15 | 3,000 |
| CPL | 323.92 | 325.01 | 319.7 | 320.77 | 20,100 |
| CPMFI | 8.2 | 8.43 | 8.25 | 8.43 | 3,000 |
| CPPL | 42.75 | 43 | 42 | 42.9 | 102,500 |
| CRTM | 18 | 18.3 | 18.3 | 18.3 | 1,500 |
| CSAP | 49.21 | 51.25 | 49 | 50.89 | 237,500 |
| CSIL | 7.8 | 7.05 | 7 | 7.05 | 3,000 |
| CSM | 1.99 | 1.97 | 1.9 | 1.97 | 13,000 |
| CSUML | 6.84 | 6.8 | 6.55 | 6.75 | 14,500 |
| CWSM | 13.89 | 14.5 | 13.95 | 14.38 | 86,000 |
| CYAN | 61.23 | 63.9 | 61.26 | 63.86 | 35,000 |
| DAAG | 7.45 | 7.55 | 6.45 | 7.2 | 9,500 |
| DAWH | 55.38 | 56.87 | 55.4 | 56.63 | 1,279,000 |
| DBCI | 4.88 | 5.01 | 4.81 | 4.86 | 470,000 |
| DCH | 3.14 | 3.19 | 2.99 | 3.01 | 112,500 |
| DCL | 7.9 | 8.12 | 7.81 | 7.83 | 3,138,000 |
| DCM | 3.15 | 3.28 | 3.28 | 3.28 | 500 |
| DEL | 2.9 | 3.15 | 3 | 3.05 | 2,500 |
| DFML | 4.97 | 5.15 | 4.9 | 4.96 | 624,000 |
| DFSM | 3.61 | 3.63 | 3.44 | 3.45 | 338,500 |
| DGKC | 89.72 | 91.8 | 89.75 | 91.49 | 8,738,000 |
| DINT | 60.45 | 59.25 | 57.43 | 57.43 | 3,500 |
| DKTM | 7.5 | 7.39 | 6.5 | 6.75 | 9,500 |
| DLL | 62 | 64.4 | 60.5 | 63.7 | 14,000 |
| DOL | 5.85 | 6.1 | 5.8 | 5.97 | 169,500 |
| DSFL | 2.71 | 2.74 | 2.61 | 2.62 | 362,000 |
| DSIL | 5.07 | 5.16 | 5.01 | 5.07 | 161,500 |
| DSL | 4.88 | 5.15 | 4.85 | 4.9 | 307,000 |
| DWSM | 4.24 | 4.18 | 3.87 | 4 | 13,000 |
| DYNO | 40 | 41 | 40.2 | 40.93 | 16,500 |
| ECOP | 6.2 | 6.14 | 5.75 | 6.14 | 1,500 |
| EFLTFC3 | 98 | 0 | 0 | 98 | 0 |
| EFOODS | 149.32 | 152.9 | 149.6 | 151.31 | 2,720,200 |
| EFUG | 84 | 84.5 | 84.5 | 84.5 | 10,000 |
| EFUL | 75 | 76.99 | 75 | 76.9 | 63,000 |
| ELSM | 63 | 63.98 | 63 | 63.93 | 5,000 |
| EMCO | 3.13 | 3.2 | 3.11 | 3.12 | 18,500 |
| ENGRO | 147.39 | 154.75 | 148.52 | 154.72 | 8,583,800 |
| ENGROTFC | 102.1373 | 0 | 0 | 102.1373 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 13.3 | 13.68 | 13.31 | 13.46 | 5,223,500 |
| EWLA | 5.55 | 6.45 | 5.25 | 5.5 | 10,500 |
| EXIDE | 442.58 | 440 | 435 | 437 | 2,300 |
| FABL | 9.96 | 10.69 | 10.05 | 10.53 | 4,017,500 |
| FATIMA | 25.93 | 26.85 | 26 | 26.72 | 6,905,500 |
| FCCL | 14.55 | 14.84 | 14.44 | 14.49 | 21,537,000 |
| FCCL-CJUL | 14.65 | 0 | 0 | 14.58 | 0 |
| FCSC | 4.02 | 4.1 | 3.95 | 3.96 | 1,366,500 |
| FDIBL | 2 | 2 | 2 | 2 | 53,500 |
| FECM | 3.6 | 3.65 | 3.65 | 3.65 | 1,000 |
| FECTC | 55.9 | 58 | 56 | 57.05 | 403,500 |
| FEROZ | 110 | 111 | 109.8 | 110 | 8,500 |
| FFBL | 39.7 | 41.2 | 39.6 | 40.44 | 3,805,000 |
| FFC | 114.76 | 115.65 | 114.75 | 115.03 | 1,939,500 |
| FFC-CJUL | 115.55 | 0 | 0 | 115.74 | 0 |
| FHAM | 10.05 | 10.29 | 10.1 | 10.18 | 40,000 |
| FHBM | 10.06 | 10.7 | 10.05 | 10.05 | 6,500 |
| FIBLM | 1.5 | 1.42 | 1.41 | 1.41 | 1,000 |
| FLYNG | 5.19 | 5.35 | 5.16 | 5.24 | 618,500 |
| FNBM | 6 | 6.01 | 6 | 6 | 24,000 |
| FNEL | 6.57 | 7.2 | 6.7 | 6.78 | 1,518,500 |
| FPJM | 2.29 | 2.15 | 2.1 | 2.1 | 9,500 |
| FRCL | 6 | 5.99 | 5.5 | 5.99 | 2,500 |
| GADT | 127 | 130.5 | 126 | 129.84 | 63,600 |
| GAIL | 5.5 | 5.49 | 5.3 | 5.45 | 20,500 |
| GAMON | 4.97 | 4.96 | 4.96 | 4.96 | 1,000 |
| GASF | 8.57 | 8.8 | 8.55 | 8.74 | 36,500 |
| GATM | 25.53 | 26.15 | 25.5 | 26.09 | 26,000 |
| GFIL | 13.65 | 14.5 | 13.65 | 14.18 | 63,000 |
| GGL | 26.08 | 27.38 | 26.73 | 27.38 | 430,000 |
| GHGL | 64.2 | 63.26 | 63.26 | 63.26 | 500 |
| GHNI | 19.95 | 20.14 | 19.7 | 19.75 | 64,000 |
| GHNL | 7.7 | 8 | 7.7 | 7.97 | 87,000 |
| GLAT | 46.7 | 49.03 | 48.75 | 49.03 | 2,000 |
| GLAXO | 135.33 | 137 | 132.6 | 132.96 | 286,500 |
| GRAYS | 45.48 | 47.75 | 45.5 | 47.6 | 11,000 |
| GRYL | 9.97 | 10.97 | 10.97 | 10.97 | 1,000 |
| GSPM | 5.09 | 5.44 | 5 | 5.2 | 7,500 |
| GTYR | 54.76 | 56 | 53.01 | 53.81 | 294,000 |
| GUSM | 4.6 | 4.26 | 4.26 | 4.26 | 1,000 |
| GWLC | 11.45 | 11.78 | 11.32 | 11.33 | 36,500 |
| HABSM | 24.55 | 25.49 | 24.5 | 24.78 | 129,500 |
| HADC | 2.97 | 3.04 | 2.81 | 2.88 | 5,500 |
| HAL | 25.3 | 25.69 | 25.02 | 25.06 | 6,000 |
| HBL | 127.11 | 133.46 | 127.9 | 133.46 | 460,200 |
| HCAR | 49.36 | 51.5 | 49.76 | 50.09 | 1,714,000 |
| HINO | 127.87 | 129 | 129 | 127.87 | 100 |
| HINOON | 83.99 | 84 | 83.5 | 84 | 2,000 |
| HIRAT | 15.62 | 15.9 | 15.05 | 15.25 | 71,500 |
| HMB | 18.32 | 18.73 | 18.15 | 18.62 | 46,500 |
| HMIM | 3 | 3.34 | 3 | 3 | 4,500 |
| HSPI | 21.4 | 22.2 | 22 | 22.2 | 2,000 |
| HUBC | 67.49 | 69.99 | 66.85 | 69.12 | 3,399,000 |
| HUMNL | 41.9 | 42.25 | 41.26 | 42.25 | 8,500 |
| HUSS | 18.75 | 17.9 | 17.75 | 17.75 | 2,000 |
| IBFL | 55.4 | 55.25 | 53.25 | 55.25 | 3,500 |
| IBLHL | 40.5 | 40.5 | 39.5 | 40.49 | 11,500 |
| ICCT | 2.85 | 3 | 3 | 3 | 1,500 |
| ICI | 171.96 | 174 | 171.05 | 173.55 | 24,400 |
| ICIBL | 1.78 | 1.82 | 1.7 | 1.71 | 131,000 |
| ICL | 44.5 | 45 | 45 | 44.5 | 5,000 |
| IDEN | 6.52 | 6.5 | 6 | 6.1 | 27,000 |
| IDSM | 11.4 | 12 | 11.42 | 11.42 | 1,000 |
| IDYM | 535 | 558 | 513 | 540.54 | 650 |
| IFSL | 13.5 | 13.55 | 13.55 | 13.55 | 1,000 |
| IGIBL | 2.62 | 2.74 | 2.51 | 2.54 | 1,087,000 |
| IGIIL | 138.5 | 141.49 | 134.55 | 139.53 | 5,700 |
| ILTM | 583 | 612.15 | 612 | 612.15 | 250 |
| INDU | 310.67 | 307 | 307 | 307 | 200 |
| INIL | 49 | 49.74 | 48.6 | 49.2 | 109,000 |
| INKL | 7.6 | 8 | 7.1 | 8 | 1,500 |
| ISL | 17.58 | 17.6 | 17.3 | 17.41 | 116,500 |
| ISTM | 15.89 | 16.14 | 15.2 | 16.14 | 37,000 |
| JGICL | 61 | 61.48 | 60 | 61.48 | 13,500 |
| JLICL | 96 | 100.75 | 97.25 | 100.73 | 13,500 |
| JOPP | 11 | 11.5 | 11.1 | 11.11 | 19,000 |
| JPGL | 4.26 | 4.46 | 4.01 | 4.09 | 1,495,000 |
| JSBL | 4.5 | 4.68 | 4.47 | 4.5 | 1,411,500 |
| JSCL | 12.41 | 12.85 | 12.45 | 12.61 | 6,040,500 |
| JSGCL | 32.5 | 32.7 | 32.1 | 32.1 | 2,500 |
| JSIL | 7.51 | 7.68 | 7.47 | 7.53 | 738,000 |
| JSTFC6 | 100.25 | 0 | 0 | 100.25 | 0 |
| JUBS | 5.75 | 5.75 | 5.25 | 5.66 | 5,500 |
| KAPCO | 64 | 64.35 | 63.9 | 64 | 383,500 |
| KAPCO-CJUL | 64.44 | 0 | 0 | 64.4 | 0 |
| KASBB | 2.21 | 2.24 | 2.15 | 2.19 | 137,000 |
| KASBM | 3.9 | 3.88 | 3.88 | 3.88 | 2,000 |
| KASBSL | 6.59 | 6.61 | 6.6 | 6.6 | 21,000 |
| KCL | 12 | 12.85 | 12.2 | 12.84 | 7,000 |
| KESC | 7.98 | 8.09 | 7.63 | 7.69 | 20,065,000 |
| KESCTFC1 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
| KHYT | 35.45 | 37.22 | 37.22 | 37.22 | 0 |
| KML | 16 | 17 | 16.18 | 17 | 22,500 |
| KOHC | 94.93 | 99.67 | 95.99 | 99.66 | 2,914,000 |
| KOHE | 41.7 | 42.5 | 41.6 | 42 | 257,500 |
| KOHP | 5.2 | 5.29 | 4.95 | 5 | 66,500 |
| KOHS | 13.5 | 12.5 | 12.5 | 12.5 | 2,500 |
| KOHTM | 14 | 14.2 | 14 | 14.2 | 7,500 |
| KOIL | 2.93 | 2.99 | 2.9 | 2.92 | 13,500 |
| KOSM | 12.25 | 13.25 | 12 | 13.1 | 76,500 |
| KSBP | 81.8 | 84.65 | 81.93 | 83.83 | 9,000 |
| KTML | 18.06 | 18.5 | 18 | 18.16 | 371,000 |
| LEUL | 5.45 | 5.56 | 5.3 | 5.45 | 4,000 |
| LIBM | 299.99 | 314.5 | 295.05 | 314.5 | 600 |
| LINDE | 189.9 | 189.9 | 189.9 | 189.9 | 1,500 |
| LMSM | 8.86 | 9.86 | 9.86 | 9.86 | 16,000 |
| LOTCHEM | 8.11 | 8.33 | 7.97 | 8.16 | 4,190,000 |
| LPCL | 9.79 | 10.16 | 9.8 | 9.87 | 21,670,500 |
| LUCK | 228.88 | 240 | 228.6 | 239.32 | 1,868,900 |
| MACFL | 24.26 | 24.7 | 24 | 24.49 | 14,500 |
| MARI | 157.5 | 164.1 | 159 | 160.79 | 407,600 |
| MCB | 248.86 | 261.3 | 251 | 261.23 | 3,010,200 |
| MCBAH | 17.97 | 18.48 | 17.8 | 18 | 7,500 |
| MDTL | 4.37 | 4.68 | 4.21 | 4.31 | 9,048,000 |
| MEBL | 34.25 | 35.15 | 33.9 | 35.05 | 197,000 |
| MEHT | 103.81 | 105 | 103 | 104.99 | 53,600 |
| MERIT | 20.85 | 21.89 | 21.75 | 21.89 | 6,500 |
| MFFL | 507.8 | 512.4 | 512 | 512 | 400 |
| MFTM | 2.98 | 3 | 2.95 | 2.95 | 38,000 |
| MIRKS | 46.66 | 48.99 | 47 | 48.99 | 11,000 |
| MLCF | 24.49 | 25.35 | 24.5 | 24.97 | 17,790,000 |
| MODAM | 1.55 | 1.75 | 1.68 | 1.75 | 8,500 |
| MQTM | 22.25 | 22.8 | 22.55 | 22.7 | 15,500 |
| MRNS | 66.63 | 65.98 | 65 | 65 | 2,000 |
| MSOT | 27.2 | 27.7 | 27.7 | 27.7 | 500 |
| MTIL | 2.7 | 2.6 | 2.01 | 2.5 | 6,000 |
| MTL | 530.96 | 534.99 | 529.5 | 529.7 | 6,000 |
| MUBT | 4.75 | 5.1 | 5 | 5.02 | 7,000 |
| MUCL | 53 | 55 | 55 | 55 | 500 |
| MUREB | 298.53 | 307 | 300 | 304.99 | 1,600 |
| MWMP | 3.91 | 4.24 | 3.81 | 3.89 | 40,500 |
| MZSM | 3.63 | 3.84 | 3.84 | 3.84 | 10,000 |
| NATF | 372.14 | 372 | 367.1 | 369.75 | 5,000 |
| NBP | 46.38 | 48.69 | 46.6 | 48.69 | 18,241,500 |
| NCL | 61.99 | 62.8 | 61.9 | 62.22 | 2,098,500 |
| NCPL | 33.21 | 33.7 | 33 | 33.54 | 760,000 |
| NETSOL | 37.12 | 37.44 | 36.42 | 36.62 | 506,000 |
| NEXT | 5.2 | 5.25 | 5.25 | 5.25 | 1,000 |
| NIB | 2.57 | 2.63 | 2.57 | 2.58 | 4,094,000 |
| NIBTFC | 99.6471 | 0 | 0 | 99.6471 | 0 |
| NICL | 4.4 | 4.43 | 4.35 | 4.35 | 214,000 |
| NML | 103.81 | 105.5 | 103.5 | 104.36 | 2,445,900 |
| NONS | 25.6 | 25.6 | 25.6 | 25.6 | 500 |
| NOPKNV | 36.99 | 36.99 | 36.99 | 36.99 | 1,000 |
| NPL | 33.93 | 34.38 | 33.75 | 34.13 | 916,000 |
| NPSM | 14 | 15 | 15 | 15 | 1,500 |
| NRL | 252.69 | 257.88 | 253 | 253.73 | 441,000 |
| NSRM | 16.54 | 17.54 | 17.54 | 17.54 | 0 |
| OGDC | 231.64 | 235.7 | 232 | 232.83 | 1,588,700 |
| OLPL | 19.5 | 19.75 | 19.5 | 19.51 | 39,000 |
| OLSM | 4 | 3.9 | 3.85 | 3.89 | 25,000 |
| OLTM | 6.55 | 7.55 | 6.15 | 6.15 | 4,000 |
| OTSU | 52.09 | 54.5 | 52 | 52.95 | 35,000 |
| PACE | 4.46 | 4.62 | 4.4 | 4.45 | 881,000 |
| PAEL | 16.1 | 16.6 | 16 | 16.19 | 1,950,500 |
| PAKD | 83.99 | 87.49 | 81 | 81 | 4,000 |
| PAKMI | 1.6 | 1.78 | 1.75 | 1.78 | 2,000 |
| PAKRI | 24.71 | 25.25 | 24.7 | 25.11 | 302,000 |
| PAKT | 187.63 | 197.01 | 186 | 197.01 | 42,800 |
| PASL | 4.31 | 4.37 | 4.19 | 4.22 | 702,500 |
| PASM | 5.36 | 6 | 5.79 | 5.91 | 16,500 |
| PCAL | 69.33 | 72.19 | 68.05 | 69 | 6,500 |
| PGCL | 141.5 | 148.57 | 145 | 148.57 | 2,900 |
| PGF | 25.27 | 26.1 | 25.2 | 25.78 | 72,000 |
| PIAA | 11.71 | 12.2 | 10.71 | 10.84 | 19,302,500 |
| PICT | 203.67 | 205 | 199 | 204.97 | 2,200 |
| PIF | 11.75 | 12.2 | 11.6 | 12.05 | 1,137,000 |
| PINL | 7.82 | 8 | 7.61 | 8 | 7,000 |
| PIOC | 31.12 | 32.25 | 31.25 | 31.82 | 2,898,000 |
| PKGP | 24.98 | 25.25 | 24.81 | 24.91 | 2,691,500 |
| PKGS | 232 | 233 | 228 | 228.27 | 17,700 |
| PMI | 1.9 | 1.94 | 1.93 | 1.94 | 11,000 |
| PMPK | 294.8 | 309.54 | 291 | 309.13 | 104,700 |
| PMRS | 56.38 | 59 | 53.57 | 53.57 | 2,000 |
| PMTFC6 | 100.0054 | 0 | 0 | 100.0054 | 0 |
| PNGRS | 2.85 | 2.75 | 2.75 | 2.75 | 1,500 |
| PNSC | 54.04 | 56.74 | 55.25 | 56.74 | 178,000 |
| POL | 524.67 | 535.9 | 526 | 530.7 | 355,750 |
| POWER | 8.56 | 8.79 | 8.3 | 8.32 | 190,500 |
| PPL | 231.71 | 234.75 | 230.5 | 232.79 | 3,423,000 |
| PPP | 44 | 44.49 | 44 | 44.45 | 1,500 |
| PPVC | 4.9 | 5.35 | 5 | 5.25 | 5,500 |
| PRL | 87.45 | 90.5 | 88 | 89.92 | 161,000 |
| PRWM | 33 | 33 | 33 | 33 | 2,500 |
| PSEL | 297.11 | 299 | 290 | 290 | 700 |
| PSMC | 152.67 | 155 | 149.75 | 150.76 | 14,700 |
| PSO | 325.16 | 333.3 | 324.25 | 330.29 | 5,168,500 |
| PSYL | 18.48 | 18.46 | 17.48 | 17.56 | 19,500 |
| PTC | 26.3 | 26.7 | 25.81 | 26.13 | 19,694,000 |
| QUICE | 9.39 | 9.6 | 9.4 | 9.51 | 477,500 |
| RAVT | 2.64 | 2.65 | 2.65 | 2.65 | 5,500 |
| REDCO | 3.8 | 4 | 3.7 | 3.7 | 22,000 |
| REWM | 35.25 | 35 | 35 | 35 | 7,000 |
| RICL | 8 | 8.2 | 8.2 | 8.2 | 500 |
| RUBY | 4.4 | 5 | 3.67 | 4.77 | 52,500 |
| SAIF | 25.83 | 27.12 | 26.31 | 26.34 | 135,000 |
| SAPL | 514.5 | 540 | 491 | 491 | 200 |
| SARC | 7.5 | 7 | 7 | 7 | 1,000 |
| SAZEW | 21.12 | 21 | 20.75 | 20.79 | 9,500 |
| SBL | 3.02 | 3.15 | 2.97 | 3.01 | 296,500 |
| SCBPL | 17 | 17.3 | 16.75 | 17.3 | 15,000 |
| SCL | 168.04 | 176.44 | 175.99 | 176.44 | 900 |
| SCLL | 6 | 6 | 6 | 6 | 9,500 |
| SCM | 13.92 | 14.35 | 14 | 14 | 6,000 |
| SEARL | 85.35 | 85.65 | 84.35 | 84.75 | 10,000 |
| SEL | 33.25 | 34 | 33 | 33.9 | 22,500 |
| SEPCO | 4.24 | 4.3 | 4.1 | 4.13 | 1,112,000 |
| SEPL | 70 | 70.19 | 69.2 | 70 | 4,000 |
| SGML | 22.8 | 22.6 | 22.5 | 22.6 | 9,000 |
| SGPL | 3.15 | 3.1 | 2.9 | 2.92 | 7,000 |
| SHEL | 150.37 | 153 | 150 | 151.9 | 176,700 |
| SHEZ | 645 | 631.5 | 631.5 | 631.5 | 100 |
| SHFA | 44.1 | 46.3 | 46.25 | 46.3 | 5,500 |
| SHSML | 17 | 17.75 | 17.75 | 17.75 | 500 |
| SIEM | 668.17 | 701.57 | 675 | 699.95 | 6,400 |
| SILK | 2.35 | 2.45 | 2.35 | 2.42 | 1,536,500 |
| SING | 21.77 | 21.7 | 21.23 | 21.25 | 14,000 |
| SITC | 204.51 | 205 | 203.1 | 203.23 | 3,600 |
| SKFL | 15.85 | 16.4 | 15.52 | 16.08 | 49,000 |
| SKRS | 3.3 | 3.3 | 3 | 3 | 14,500 |
| SLCL | 3.5 | 3.6 | 3.25 | 3.6 | 5,000 |
| SLYT | 28.75 | 30.16 | 29 | 29.5 | 30,500 |
| SMBL | 2.49 | 2.58 | 2.47 | 2.5 | 564,500 |
| SMCPL | 8.25 | 8.85 | 8.85 | 8.85 | 30,000 |
| SNBL | 8.02 | 8.2 | 7.9 | 8.06 | 571,000 |
| SNGP | 26.16 | 27.46 | 27.46 | 27.46 | 2,727,000 |
| SPL | 13.51 | 13.73 | 13.5 | 13.62 | 189,000 |
| SPLC | 2.77 | 2.94 | 2.5 | 2.75 | 49,000 |
| SRVI | 266.32 | 268 | 265 | 265.9 | 1,500 |
| SSGC | 22.69 | 23.82 | 23.33 | 23.82 | 11,639,000 |
| SSIC | 7.38 | 6.95 | 6.38 | 6.4 | 13,500 |
| SSML | 9.01 | 9.05 | 8.9 | 9.05 | 40,000 |
| STML | 46.15 | 48 | 48 | 48 | 500 |
| STPL | 7.6 | 7.75 | 7.75 | 7.75 | 5,000 |
| SZTM | 29.4 | 29.5 | 29.5 | 29.5 | 0 |
| TATM | 33 | 33.7 | 33.7 | 33 | 500 |
| TCLTC | 48 | 50.4 | 48 | 49.9 | 36,500 |
| TDIL | 9 | 9 | 9 | 9 | 2,000 |
| TELE | 6.01 | 6.1 | 5.81 | 5.98 | 6,662,500 |
| TGL | 23.75 | 24.25 | 23.2 | 24.04 | 592,500 |
| THALL | 129.96 | 130.5 | 128.7 | 129.83 | 22,700 |
| THCCL | 25.3 | 25.85 | 24.55 | 25.85 | 1,500 |
| TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
| TPL | 8.58 | 8.75 | 8.33 | 8.37 | 161,500 |
| TREET | 111.3 | 116.86 | 116 | 116.86 | 17,000 |
| TREI | 2.1 | 2.22 | 2.1 | 2.18 | 9,500 |
| TRG | 10.59 | 10.87 | 10.48 | 10.53 | 5,259,500 |
| TRIBL | 2.09 | 2.49 | 2.15 | 2.15 | 11,000 |
| TRIPF | 201.55 | 209.89 | 197.1 | 206.91 | 6,800 |
| TRPOL | 1.95 | 1.95 | 1.77 | 1.83 | 18,000 |
| TRSM | 2.96 | 2.52 | 2.51 | 2.51 | 1,000 |
| TSMF | 3.26 | 3.26 | 3.26 | 3.26 | 14,000 |
| TSPL | 3.16 | 3.13 | 3.06 | 3.08 | 66,500 |
| UBL | 124.86 | 129.4 | 124.6 | 128.98 | 3,039,600 |
| UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
| UBLTFC4 | 99.9971 | 0 | 0 | 99.9971 | 0 |
| UCAPM | 1.52 | 1.65 | 1.5 | 1.5 | 24,000 |
| UDPL | 15.25 | 15 | 15 | 15 | 500 |
| ULEVER | 15000 | 15000 | 15000 | 15000 | 600 |
| UNIC | 9.6 | 9.95 | 9.35 | 9.38 | 4,500 |
| UPFL | 4750 | 4889 | 4800 | 4889 | 40 |
| UVIC | 3.81 | 4 | 3.6 | 3.95 | 4,000 |
| WAHN | 56.26 | 59.07 | 58 | 59.07 | 13,000 |
| WTCL | 4.36 | 4.4 | 4.33 | 4.35 | 1,200,000 |
| WTL | 3.25 | 3.32 | 3.15 | 3.17 | 2,531,000 |
| WYETH | 1811.25 | 1901.81 | 1840 | 1878.94 | 1,720 |
| YOUW | 5.55 | 5.75 | 4.7 | 5.49 | 62,000 |
| ZAHT | 15.95 | 15.5 | 15.5 | 15.5 | 5,000 |
KSE EOD Daily Share Price Data - 09/07/2013
No comments:
Post a Comment