| For: July 17, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| ABL | 81.5 | 81.5 | 80.2 | 81 | 5,500 |
| ABOT | 386.4 | 393 | 385 | 390 | 15,100 |
| ACPL | 132.72 | 134.25 | 133 | 134 | 25,000 |
| ADMM | 40.01 | 40.01 | 40 | 40 | 1,500 |
| ADOS | 70 | 73.5 | 69 | 72.87 | 67,000 |
| AGIC | 20.5 | 21.4 | 20.5 | 21.07 | 6,000 |
| AGIL | 81 | 81.7 | 80 | 80.4 | 7,500 |
| AGL | 11.69 | 11.51 | 11.51 | 11.51 | 4,000 |
| AGSML | 8.1 | 7.99 | 7.99 | 7.99 | 500 |
| AGTL | 208.9 | 210 | 206 | 207 | 1,700 |
| AHCL | 23.82 | 23.9 | 23.3 | 23.4 | 8,059,000 |
| AHL | 42.96 | 44.7 | 42.75 | 43.23 | 2,937,500 |
| AHTM | 23.62 | 24.8 | 23 | 24 | 2,000 |
| AICL | 92.9 | 94.5 | 89.3 | 90.4 | 2,292,500 |
| AICL-CJUL | 93.27 | 0 | 0 | 90.73 | 0 |
| AKBL | 15.94 | 16.15 | 15.7 | 15.73 | 486,000 |
| AKZO | 66.03 | 66 | 65.11 | 65.2 | 39,500 |
| ALNRS | 49.94 | 51 | 50 | 50.66 | 3,000 |
| ALTN | 24.64 | 25.87 | 23.41 | 23.41 | 8,500 |
| AMTEX | 3.02 | 3.18 | 3 | 3.05 | 425,500 |
| ANL | 6.69 | 6.96 | 6.66 | 6.71 | 1,203,500 |
| APL | 568.63 | 572 | 561 | 563.36 | 9,000 |
| ASFL | 11.75 | 12 | 12 | 12 | 0 |
| ASL | 9.01 | 9.25 | 8.9 | 8.92 | 49,500 |
| ASLPS | 8 | 8.5 | 8 | 8 | 15,500 |
| ATBA | 380.5 | 381.5 | 380 | 380.45 | 1,600 |
| ATIL | 49 | 48.75 | 48.7 | 48.7 | 1,500 |
| ATLH | 190.68 | 191 | 189.05 | 189.38 | 5,200 |
| ATRL | 236.09 | 239.75 | 224.29 | 224.29 | 2,757,500 |
| ATRL-CJUL | 237.03 | 0 | 0 | 225.1 | 0 |
| BAFL | 20.84 | 21 | 20 | 20.13 | 4,930,000 |
| BAHL | 32 | 32 | 31.25 | 31.39 | 694,500 |
| BAHL-CJUL | 32.13 | 0 | 0 | 31.5 | 0 |
| BAPL | 16.43 | 16.05 | 16.05 | 16.05 | 1,000 |
| BCML | 58.8 | 60 | 60 | 60 | 500 |
| BERG | 26.73 | 27.8 | 26 | 26.48 | 63,000 |
| BILF | 5.5 | 5.85 | 5.85 | 5.85 | 500 |
| BIPL | 6.67 | 6.84 | 6.6 | 6.6 | 1,275,000 |
| BNWM | 77.55 | 74.25 | 74.25 | 74.25 | 500 |
| BOK | 8.1 | 8.2 | 8.02 | 8.2 | 209,000 |
| BOP | 13.54 | 13.8 | 13.23 | 13.27 | 5,031,000 |
| BROT | 3.92 | 3.96 | 3.9 | 3.95 | 12,000 |
| BRR | 4.25 | 4.12 | 4.06 | 4.12 | 4,000 |
| BTL | 133 | 132 | 131 | 132 | 1,300 |
| BUXL | 14.25 | 13.6 | 13.6 | 13.6 | 1,500 |
| BWCL | 75.24 | 72 | 72 | 72 | 1,500 |
| BWHL | 54.8747 | 54.75 | 54.75 | 54.75 | 500 |
| BYCO | 11.15 | 11.39 | 11.02 | 11.16 | 1,890,000 |
| CENI | 15 | 14.5 | 14.3 | 14.5 | 1,500 |
| CEPB | 32.3 | 33.4 | 32.3 | 33.01 | 710,500 |
| CHBL | 3.37 | 3.43 | 3.2 | 3.37 | 12,000 |
| CHCC | 69.02 | 70.35 | 68.2 | 68.87 | 122,000 |
| CJPL | 1.77 | 1.8 | 1.72 | 1.72 | 15,000 |
| CLCPS | 1.55 | 1.55 | 1.42 | 1.44 | 52,000 |
| CLOV | 72.1 | 71.5 | 71 | 71 | 2,000 |
| CML | 4.5 | 4.66 | 4.43 | 4.47 | 218,500 |
| COTT | 3.7 | 3.55 | 3.5 | 3.5 | 5,500 |
| CPAL | 5.66 | 5.25 | 5.25 | 5.25 | 1,000 |
| CPL | 315.58 | 319 | 311.5 | 311.95 | 29,100 |
| CPMFI | 8.5 | 9.49 | 8.36 | 8.49 | 59,500 |
| CPPL | 42.05 | 42.1 | 41.12 | 41.21 | 20,000 |
| CRTM | 18.84 | 19.05 | 18.3 | 18.34 | 66,500 |
| CSAP | 51.28 | 52.99 | 50.5 | 51.1 | 423,000 |
| CSM | 1.97 | 1.96 | 1.94 | 1.94 | 2,000 |
| CSUML | 6.31 | 6.5 | 6.1 | 6.19 | 12,000 |
| CWSM | 14.9 | 14.75 | 13.9 | 14.75 | 21,500 |
| CYAN | 72.05 | 75.65 | 72.8 | 74.77 | 112,000 |
| DAAG | 5.5 | 5.7 | 5.7 | 5.7 | 500 |
| DADX | 40.94 | 39.15 | 39.15 | 39.15 | 500 |
| DAWH | 57.46 | 57.46 | 54.6 | 54.65 | 1,470,500 |
| DBCI | 4.06 | 4.2 | 4.01 | 4.04 | 238,000 |
| DCH | 3 | 3.05 | 2.9 | 2.9 | 20,000 |
| DCL | 7.44 | 7.65 | 7.26 | 7.45 | 928,500 |
| DCM | 2.2 | 2.12 | 2.12 | 2.12 | 2,000 |
| DEL | 2.92 | 2.94 | 2.8 | 2.94 | 2,000 |
| DFML | 4.75 | 4.8 | 4.5 | 4.5 | 134,500 |
| DFSM | 3.38 | 3.4 | 3.3 | 3.3 | 39,500 |
| DGKC | 92.52 | 93.2 | 90.15 | 90.8 | 2,822,500 |
| DINT | 62 | 63 | 62.95 | 63 | 3,000 |
| DLL | 69.39 | 72.2 | 65.93 | 66.17 | 49,500 |
| DNCC | 5.4 | 5.3 | 5.3 | 5.3 | 500 |
| DOL | 5.65 | 5.8 | 5.62 | 5.63 | 21,500 |
| DSFL | 2.53 | 2.65 | 2.48 | 2.52 | 507,000 |
| DSIL | 4.79 | 5.04 | 4.86 | 4.99 | 87,500 |
| DSL | 4.79 | 4.89 | 4.61 | 4.73 | 50,000 |
| DSML | 9.3 | 9.21 | 9.21 | 9.21 | 500 |
| DWSM | 4.1 | 4.39 | 3.75 | 3.8 | 10,000 |
| EFLTFC3 | 98 | 0 | 0 | 98 | 0 |
| EFOODS | 158.48 | 158.5 | 152.2 | 153.09 | 1,681,100 |
| EFUG | 84.49 | 86 | 84 | 84.5 | 3,500 |
| EFUL | 75.35 | 75.5 | 74.55 | 75.39 | 5,000 |
| ELCM | 33 | 34.65 | 34.65 | 34.65 | 0 |
| ENGRO | 176.61 | 175 | 167.78 | 167.78 | 5,144,300 |
| ENGROTFC | 102.15 | 0 | 0 | 102.15 | 0 |
| ENGROTFC2 | 100.1886 | 103 | 103 | 100.1886 | 100 |
| EPCL | 13.66 | 13.94 | 13.35 | 13.39 | 1,813,000 |
| ESBL | 3.84 | 3.51 | 3.5 | 3.5 | 2,500 |
| EWLA | 6.9 | 6.3 | 5.92 | 6.3 | 2,500 |
| EXIDE | 438.9 | 440 | 432 | 434.48 | 2,800 |
| FABL | 11.35 | 11.65 | 11.01 | 11.16 | 8,615,000 |
| FANM | 5.53 | 5.5 | 5.5 | 5.5 | 2,000 |
| FASM | 125 | 120 | 119 | 119.08 | 1,600 |
| FATIMA | 25.69 | 25.94 | 25.25 | 25.69 | 5,394,000 |
| FCCL | 13.94 | 14.2 | 13.81 | 13.87 | 6,077,000 |
| FCCL-CJUL | 14 | 0 | 0 | 13.92 | 0 |
| FCSC | 3.96 | 4.1 | 3.9 | 3.99 | 963,000 |
| FDIBL | 2.14 | 2.13 | 1.97 | 2.09 | 16,500 |
| FECTC | 55.75 | 56.3 | 53.8 | 54.21 | 203,000 |
| FEM | 4.1 | 4 | 3.85 | 3.85 | 27,000 |
| FEROZ | 109 | 108 | 107 | 107.44 | 4,500 |
| FFBL | 43.41 | 44.61 | 43.12 | 43.58 | 4,323,000 |
| FFC | 113.95 | 114.95 | 113.5 | 113.85 | 2,215,300 |
| FFC-CJUL | 114.4 | 0 | 0 | 114.26 | 0 |
| FFLM | 3.05 | 3 | 3 | 3 | 500 |
| FHAM | 9.84 | 10.35 | 10.2 | 10.2 | 92,500 |
| FHBM | 10.9 | 11.9 | 10.66 | 10.66 | 35,000 |
| FIBLM | 1.7 | 1.8 | 1.6 | 1.6 | 9,000 |
| FLYNG | 4.81 | 4.88 | 4.7 | 4.71 | 204,500 |
| FNBM | 6 | 6.1 | 6 | 6.1 | 30,000 |
| FNEL | 6.37 | 6.6 | 6 | 6.13 | 6,000 |
| FPJM | 2.25 | 2.25 | 2.04 | 2.04 | 16,000 |
| FRCL | 6 | 5.52 | 5.51 | 5.52 | 2,000 |
| FRSM | 29.7 | 29.5 | 29.1 | 29.3 | 1,000 |
| FSWL | 13.9 | 14.9 | 13.1 | 13.11 | 4,000 |
| FTSM | 2.54 | 1.65 | 1.65 | 2.54 | 8,500 |
| FUDLM | 10.29 | 10.3 | 10.29 | 10.3 | 5,000 |
| GADT | 132 | 130 | 130 | 130 | 2,500 |
| GAIL | 5.37 | 5.36 | 5 | 5.01 | 25,500 |
| GASF | 9.17 | 9.4 | 9.15 | 9.19 | 38,000 |
| GATM | 26.45 | 26.7 | 26.7 | 26.7 | 1,000 |
| GFIL | 14.24 | 14.69 | 13.99 | 14.45 | 11,500 |
| GGL | 27 | 27.35 | 26.7 | 27 | 208,500 |
| GHNI | 19.5 | 19.8 | 19.3 | 19.33 | 16,000 |
| GHNL | 7.74 | 7.56 | 7.5 | 7.5 | 12,500 |
| GLAT | 62.55 | 65.67 | 65.25 | 65.67 | 1,500 |
| GLAXO | 125.93 | 127.4 | 122.9 | 123.94 | 115,000 |
| GRAYS | 47.15 | 47.1 | 44.8 | 47.08 | 3,500 |
| GRYL | 10.48 | 10.8 | 9.48 | 9.49 | 152,500 |
| GSPM | 4.8 | 5 | 4.76 | 5 | 2,500 |
| GTYR | 52.63 | 53.58 | 51.76 | 52.8 | 71,000 |
| GUTM | 9.5 | 10.5 | 10.5 | 10.5 | 3,000 |
| GWLC | 11.84 | 12.84 | 12 | 12.84 | 336,500 |
| HABSM | 26.06 | 26.45 | 25.6 | 26.24 | 16,500 |
| HADC | 2.7 | 2.71 | 2.7 | 2.7 | 33,000 |
| HAEL | 4.75 | 5.75 | 4.11 | 5.75 | 4,500 |
| HBL | 150.22 | 153.5 | 145.5 | 149.06 | 560,800 |
| HCAR | 47.9 | 49.5 | 47.52 | 48.23 | 244,000 |
| HICL | 13 | 13.05 | 12.8 | 13.05 | 6,500 |
| HINO | 125 | 120 | 118.75 | 118.75 | 900 |
| HINOON | 105.06 | 110.31 | 104 | 110.31 | 116,000 |
| HIRAT | 15.75 | 15.5 | 15.5 | 15.75 | 2,000 |
| HMB | 18.5 | 18.5 | 18.4 | 18.4 | 87,500 |
| HUBC | 66.48 | 68.9 | 66.8 | 68.3 | 3,784,000 |
| HUMNL | 41.05 | 41.05 | 41.05 | 41.05 | 2,000 |
| HUSS | 16.75 | 16 | 16 | 16 | 500 |
| HWQS | 14.4 | 13.4 | 13.4 | 13.4 | 4,500 |
| IBFL | 54.9 | 54.78 | 54.78 | 54.78 | 500 |
| IBLHL | 41 | 41.45 | 41.05 | 41.45 | 12,500 |
| ICCT | 2.75 | 2.85 | 2.85 | 2.85 | 500 |
| ICI | 171.08 | 170.35 | 169.99 | 170 | 17,800 |
| ICIBL | 1.61 | 1.7 | 1.57 | 1.58 | 36,000 |
| IDEN | 6.18 | 6.25 | 6.24 | 6.24 | 1,500 |
| IDSM | 11.1 | 12.1 | 10.7 | 11.23 | 5,500 |
| IDYM | 583.85 | 585 | 555 | 566.67 | 550 |
| IFSL | 13.35 | 13.7 | 13.6 | 13.6 | 1,000 |
| IGIBL | 2.31 | 2.32 | 2.21 | 2.21 | 314,500 |
| IGIIL | 140.64 | 139 | 137 | 137.09 | 3,100 |
| ILTM | 641.14 | 610 | 610 | 610 | 50 |
| INDU | 317 | 315.25 | 315 | 315.04 | 6,500 |
| INIL | 47.09 | 47.35 | 46.25 | 46.68 | 33,500 |
| ISIL | 178 | 184 | 184 | 184 | 500 |
| ISL | 16.99 | 17 | 16.8 | 16.99 | 173,000 |
| JATM | 5.87 | 5.5 | 5.5 | 5.5 | 2,500 |
| JDMT | 65 | 64.5 | 62 | 62.07 | 3,500 |
| JGICL | 61.75 | 63 | 63 | 63 | 500 |
| JKSM | 24 | 25 | 25 | 25 | 500 |
| JPGL | 3.79 | 4.05 | 3.74 | 3.77 | 1,338,000 |
| JSBL | 4.53 | 4.69 | 4.41 | 4.55 | 469,500 |
| JSCL | 12.68 | 13.25 | 12.76 | 13.13 | 9,653,500 |
| JSIL | 7.96 | 8.46 | 8.09 | 8.35 | 2,484,000 |
| JSTFC6 | 100.25 | 0 | 0 | 100.25 | 0 |
| JUBS | 5.8 | 5.66 | 4.9 | 5.63 | 9,500 |
| KAPCO | 63.73 | 63.8 | 62.61 | 62.76 | 176,500 |
| KAPCO-CJUL | 63.98 | 0 | 0 | 62.99 | 0 |
| KASBB | 2.03 | 2.06 | 2.01 | 2.02 | 840,000 |
| KASBM | 3.88 | 4.49 | 4.1 | 4.1 | 1,500 |
| KASBSL | 6.56 | 6.6 | 6.56 | 6.6 | 10,500 |
| KCL | 11.5 | 12.45 | 11.5 | 12.45 | 2,000 |
| KESC | 7.11 | 7.26 | 6.95 | 6.98 | 4,229,500 |
| KHYT | 47.49 | 49.86 | 49.86 | 49.86 | 0 |
| KML | 17 | 16.84 | 16 | 16.09 | 48,000 |
| KOHC | 98.52 | 99.3 | 96.5 | 96.91 | 188,000 |
| KOHE | 46.52 | 47.19 | 46.15 | 47.01 | 75,000 |
| KOHP | 4.85 | 4.59 | 4.5 | 4.5 | 4,500 |
| KOHS | 8.1 | 8.5 | 7.45 | 7.45 | 3,500 |
| KOHTM | 13.66 | 13.41 | 12.75 | 12.75 | 9,500 |
| KOIL | 2.82 | 2.85 | 2.79 | 2.85 | 43,000 |
| KOSM | 14 | 14.4 | 14 | 14.3 | 57,000 |
| KSBP | 84.1 | 82.89 | 80.28 | 82.89 | 1,000 |
| KTML | 17.65 | 18.65 | 17.75 | 18.52 | 604,000 |
| LATM | 8 | 9 | 9 | 9 | 14,500 |
| LIBM | 310.9231 | 309.98 | 307 | 309.98 | 300 |
| LINDE | 189.95 | 190 | 182 | 190 | 40,900 |
| LMSM | 6.38 | 5.87 | 5.87 | 5.87 | 7,000 |
| LOTCHEM | 8.19 | 8.25 | 8.1 | 8.12 | 1,071,500 |
| LPCL | 9.36 | 9.59 | 9.2 | 9.27 | 4,379,000 |
| LUCK | 232.98 | 234.5 | 225.25 | 225.92 | 988,200 |
| MACFL | 26.75 | 27.4 | 25.59 | 25.71 | 32,500 |
| MARI | 154.09 | 155 | 148 | 149.93 | 100,000 |
| MCB | 268.06 | 275.2 | 265.51 | 270.25 | 3,405,800 |
| MCBAH | 17.96 | 17.96 | 17.75 | 17.75 | 1,000 |
| MDTL | 3.76 | 3.9 | 3.6 | 3.65 | 1,254,000 |
| MEBL | 35.06 | 34.98 | 34.28 | 34.28 | 3,000 |
| MEHT | 102 | 102 | 100.5 | 100.63 | 1,100 |
| MERIT | 22.5 | 23.29 | 23.29 | 23.29 | 500 |
| MFFL | 517.42 | 509.66 | 509.66 | 509.66 | 100 |
| MIRKS | 48 | 48.25 | 46 | 46 | 11,000 |
| MLCF | 25.34 | 26.28 | 25.45 | 25.92 | 13,538,000 |
| MODAM | 1.57 | 1.55 | 1.55 | 1.55 | 5,000 |
| MQTM | 23.5 | 23.5 | 23.5 | 23.5 | 500 |
| MRNS | 65 | 63.75 | 63.75 | 63.75 | 500 |
| MTIL | 2.21 | 2.11 | 2.1 | 2.1 | 3,500 |
| MTL | 537.35 | 537 | 530 | 530.3 | 13,050 |
| MUREB | 300 | 295 | 295 | 295 | 100 |
| MWMP | 3.67 | 3.75 | 3.55 | 3.75 | 1,500 |
| MZSM | 3.8 | 3.8 | 3.7 | 3.7 | 2,500 |
| NATF | 375 | 381 | 377 | 379.95 | 4,900 |
| NATM | 20.2 | 19.2 | 19.2 | 19.2 | 500 |
| NBP | 55.03 | 57.5 | 54.4 | 55.55 | 21,965,000 |
| NCL | 64.04 | 65.8 | 64 | 64.71 | 3,879,000 |
| NCPL | 36.03 | 36.5 | 35.5 | 36.08 | 446,500 |
| NETSOL | 36.34 | 36.99 | 35.57 | 35.82 | 262,500 |
| NEXT | 5.5 | 5.25 | 5 | 5 | 7,500 |
| NIB | 2.59 | 2.64 | 2.52 | 2.53 | 2,273,500 |
| NIBTFC | 99.6471 | 0 | 0 | 99.6471 | 0 |
| NICL | 4.75 | 4.75 | 4.6 | 4.6 | 897,000 |
| NML | 104.47 | 107.5 | 104.5 | 105.45 | 4,229,000 |
| NPL | 36.01 | 36.4 | 35.75 | 35.87 | 739,500 |
| NRL | 252.53 | 254.5 | 248 | 250.93 | 170,800 |
| OGDC | 239.6 | 241.35 | 237.21 | 238.55 | 345,300 |
| OLPL | 20.9 | 21 | 21 | 21 | 20,000 |
| OTSU | 51.8 | 51 | 49.5 | 50 | 12,500 |
| PACE | 4.23 | 4.26 | 4.05 | 4.13 | 444,500 |
| PAEL | 15.68 | 15.84 | 15.36 | 15.41 | 570,000 |
| PAKD | 79 | 81 | 79 | 79 | 31,000 |
| PAKMI | 1.89 | 1.52 | 1.52 | 1.52 | 500 |
| PAKRI | 24.81 | 25.1 | 24.51 | 24.71 | 138,500 |
| PAKT | 208.57 | 208.5 | 199.1 | 201.19 | 3,700 |
| PASL | 3.94 | 4.05 | 3.82 | 3.89 | 456,000 |
| PASM | 5.5 | 6 | 5.5 | 6 | 6,000 |
| PCAL | 64.5 | 67.7 | 65 | 65.9 | 3,500 |
| PECO | 48.06 | 48.5 | 47 | 48.5 | 1,000 |
| PGCL | 153.45 | 157 | 147 | 154.05 | 300 |
| PGF | 26.95 | 27.2 | 26.41 | 26.49 | 100,500 |
| PIAA | 8.82 | 9.23 | 8.2 | 8.46 | 21,003,500 |
| PICT | 206.93 | 210.5 | 200.01 | 207 | 43,300 |
| PIF | 12.31 | 12.4 | 12.25 | 12.31 | 82,000 |
| PIOC | 30.88 | 31.35 | 30.15 | 30.33 | 1,284,500 |
| PKGI | 10.65 | 10.21 | 10.21 | 10.21 | 500 |
| PKGP | 24.79 | 24.95 | 24.2 | 24.29 | 1,169,000 |
| PKGS | 244.28 | 249.5 | 244.5 | 245 | 38,100 |
| PMI | 1.8 | 1.85 | 1.73 | 1.85 | 1,000 |
| PMPK | 312.72 | 315 | 297.1 | 307.68 | 27,500 |
| PMTFC6 | 100.0054 | 0 | 0 | 100.0054 | 0 |
| PNGRS | 2.82 | 2.68 | 2.68 | 2.82 | 5,000 |
| PNSC | 58.1 | 60.48 | 56.5 | 59.31 | 49,500 |
| POL | 520.41 | 524 | 514.5 | 519.89 | 188,100 |
| POWER | 7.75 | 7.98 | 7.86 | 7.93 | 6,000 |
| PPL | 246.53 | 247.98 | 240.68 | 242.04 | 1,809,000 |
| PPP | 44.03 | 44 | 43.57 | 44 | 3,500 |
| PRET | 187.9 | 181.5494 | 181.5494 | 181.5494 | 0 |
| PRL | 88.9 | 89.4 | 87.5 | 87.5 | 19,000 |
| PRWM | 35.1 | 35.3 | 35.25 | 35.3 | 1,000 |
| PSEL | 278 | 291 | 268.01 | 275.75 | 300 |
| PSMC | 150.02 | 150 | 145 | 148.49 | 14,300 |
| PSO | 338.09 | 341.59 | 331 | 332.3 | 1,664,600 |
| PTC | 25.5 | 26.49 | 24.96 | 25.08 | 18,481,000 |
| QUET | 43.05 | 43.8 | 41.02 | 43.8 | 370,500 |
| QUICE | 9.1 | 9.17 | 8.75 | 8.83 | 386,500 |
| RAVT | 2.75 | 2.57 | 2.52 | 2.57 | 8,000 |
| REDCO | 3.59 | 3.8 | 3.8 | 3.8 | 500 |
| REST | 33.07 | 33 | 33 | 33 | 0 |
| REWM | 34 | 35 | 34 | 34 | 21,000 |
| RUBY | 9 | 10 | 10 | 10 | 30,000 |
| SAIF | 25.55 | 25.9 | 25.4 | 25.47 | 50,000 |
| SANSM | 22.34 | 22.52 | 22.26 | 22.51 | 12,500 |
| SAPL | 516.66 | 536.99 | 505 | 536.99 | 300 |
| SAZEW | 21 | 21 | 21 | 21 | 1,000 |
| SBL | 2.82 | 3.05 | 2.76 | 2.88 | 2,731,500 |
| SCBPL | 17.39 | 17.5 | 17.1 | 17.1 | 5,000 |
| SCLL | 6.2 | 6.19 | 6.19 | 6.19 | 5,000 |
| SCM | 14.81 | 14.99 | 14.75 | 14.99 | 15,000 |
| SEARL | 84 | 85.9 | 84 | 84.23 | 15,500 |
| SEL | 35 | 35 | 35 | 35 | 11,000 |
| SEPCO | 3.72 | 4.05 | 3.6 | 3.7 | 979,000 |
| SEPL | 73.1 | 71.56 | 71 | 71 | 2,000 |
| SFL | 186.17 | 177.01 | 177.01 | 186.17 | 100 |
| SFWF | 21 | 21 | 21 | 21 | 500 |
| SGML | 24 | 25.15 | 23.85 | 24.89 | 159,000 |
| SGPL | 3.05 | 3 | 2.95 | 3 | 5,500 |
| SHEL | 156 | 156.88 | 153.53 | 153.91 | 109,800 |
| SIBL | 3.5 | 3.6 | 3.4 | 3.6 | 18,500 |
| SIEM | 705.67 | 709 | 700 | 700.85 | 2,250 |
| SIGL | 10.25 | 11.25 | 11.25 | 11.25 | 500 |
| SILK | 2.43 | 2.49 | 2.36 | 2.4 | 1,286,000 |
| SING | 20.21 | 19.95 | 19.95 | 19.95 | 500 |
| SITC | 228.42 | 229 | 221.1 | 222.32 | 34,000 |
| SKFL | 15.45 | 15.5 | 14.45 | 14.93 | 39,500 |
| SLYT | 29.83 | 29.3 | 28.41 | 28.66 | 7,500 |
| SMBL | 2.54 | 2.65 | 2.35 | 2.48 | 936,500 |
| SMCPL | 9.49 | 8.55 | 8.55 | 8.55 | 500 |
| SMTM | 8.25 | 8 | 7.83 | 8 | 1,500 |
| SNBL | 8 | 8.06 | 7.7 | 7.71 | 119,500 |
| SNGP | 25.18 | 25.95 | 24.8 | 25.04 | 1,796,500 |
| SPL | 13.85 | 13.9 | 13.55 | 13.61 | 118,000 |
| SPLC | 2.57 | 2.75 | 2.56 | 2.56 | 2,000 |
| SRVI | 262 | 259.01 | 257.01 | 257.01 | 300 |
| SSGC | 22.13 | 22.6 | 21.71 | 21.77 | 1,325,500 |
| SSIC | 5.75 | 5.5 | 5.5 | 5.5 | 3,000 |
| SSML | 8.74 | 8.95 | 8.7 | 8.85 | 24,000 |
| STJT | 42.17 | 42.99 | 42.99 | 42.99 | 500 |
| STPL | 7.6 | 7.78 | 7.65 | 7.78 | 2,500 |
| SURC | 88.3 | 91.75 | 85.1 | 91.75 | 11,000 |
| TATM | 33 | 33 | 33 | 33 | 3,500 |
| TCLTC | 56.35 | 59.16 | 59 | 59.16 | 156,500 |
| TDIL | 9 | 9.29 | 8.71 | 8.71 | 2,000 |
| TELE | 5.49 | 5.64 | 5.16 | 5.23 | 1,408,500 |
| TGL | 24.13 | 24.39 | 23.9 | 24.18 | 101,000 |
| THALL | 136.26 | 136.95 | 131.5 | 132.17 | 280,400 |
| TICL | 39.69 | 39.69 | 39.69 | 39.69 | 1,000 |
| TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
| TPL | 7.81 | 7.9 | 7.5 | 7.52 | 140,500 |
| TREET | 148.07 | 155.47 | 151.01 | 155.47 | 89,000 |
| TREI | 1.87 | 1.91 | 1.9 | 1.9 | 15,000 |
| TRG | 9.97 | 10.14 | 9.61 | 9.78 | 4,239,000 |
| TRIBL | 2 | 1.9 | 1.82 | 1.82 | 10,000 |
| TRIPF | 225.9 | 224 | 218 | 219.33 | 3,900 |
| TSMF | 3.11 | 3.15 | 3.01 | 3.08 | 2,500 |
| TSPL | 2.85 | 2.99 | 2.75 | 2.87 | 53,500 |
| UBL | 133.01 | 134.3 | 132.5 | 133.05 | 970,200 |
| UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
| UBLTFC4 | 99.9971 | 0 | 0 | 99.9971 | 0 |
| UCAPM | 1.46 | 1.3 | 1.3 | 1.3 | 1,000 |
| UDPL | 16.81 | 16.3 | 16.2 | 16.2 | 6,500 |
| UNIC | 9.76 | 9.5 | 9.5 | 9.5 | 2,500 |
| WTCL | 4.19 | 4.2 | 4.15 | 4.16 | 191,500 |
| WTL | 3.1 | 3.12 | 2.92 | 2.95 | 1,394,000 |
| WYETH | 1780 | 1785 | 1777 | 1777 | 40 |
| YOUW | 5 | 5.05 | 4.66 | 4.93 | 68,500 |
| ZIL | 155.05 | 162.8 | 162.75 | 162.8 | 1,000 |
| Total Turnover | 232,021,940 |
KSE EOD Daily Share Price Data - 17/07/2013
No comments:
Post a Comment