| For: July 03, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| ABL | 71 | 71.5 | 71 | 71.5 | 76,000 |
| ABOT | 341 | 350 | 341 | 350 | 10,400 |
| ACPL | 134.88 | 135.7 | 130.6 | 132.59 | 35,500 |
| ADMM | 39.75 | 40.65 | 40.65 | 39.75 | 1,000 |
| ADOS | 77.98 | 78 | 75 | 76.14 | 42,500 |
| AGIC | 20 | 19.95 | 19.45 | 19.95 | 7,500 |
| AGIL | 76 | 78 | 77 | 77 | 27,500 |
| AGL | 11.33 | 11.48 | 11.48 | 11.48 | 500 |
| AHCL | 23.21 | 23.35 | 22.98 | 23.08 | 675,000 |
| AHL | 39.4 | 39.8 | 39.08 | 39.65 | 40,500 |
| AICL | 80.22 | 81.98 | 79.79 | 80.43 | 613,500 |
| AICL-CJUL | 80.95 | 0 | 0 | 81.13 | 0 |
| AKBL | 15.59 | 15.85 | 15.5 | 15.57 | 154,500 |
| AKDCL | 58 | 55.1 | 55.1 | 55.1 | 500 |
| AKZO | 61.17 | 61.78 | 61.2 | 61.5 | 5,500 |
| ALICO | 31.3 | 32.75 | 32.75 | 31.3 | 2,000 |
| ALTN | 14.36 | 15.36 | 15.3 | 15.36 | 5,500 |
| AMTEX | 2.96 | 3.15 | 2.95 | 3 | 152,000 |
| ANL | 6.66 | 6.78 | 6.6 | 6.7 | 767,500 |
| APL | 569.14 | 588 | 570.1 | 582.26 | 74,950 |
| ARUJ | 8 | 8.0014 | 8.0014 | 8.0014 | 0 |
| ASL | 9.18 | 9.2 | 9.05 | 9.15 | 15,500 |
| ATBA | 343 | 343 | 341.9 | 343 | 800 |
| ATIL | 46.02 | 46.5 | 46.45 | 46.45 | 1,500 |
| ATLH | 192.67 | 197 | 190 | 194.75 | 2,300 |
| ATRL | 176.11 | 179.39 | 176.7 | 178 | 244,800 |
| ATRL-CJUL | 177.72 | 0 | 0 | 179.54 | 0 |
| BAFL | 18.8 | 19.01 | 18.7 | 18.93 | 2,544,000 |
| BAHL | 28.21 | 29 | 27.95 | 29 | 928,500 |
| BAHL-CJUL | 28.47 | 0 | 0 | 29.25 | 0 |
| BAHLTFC2 | 102.5801 | 0 | 0 | 102.5766 | 0 |
| BAPL | 15 | 15.3 | 15.3 | 15.3 | 500 |
| BERG | 23.53 | 24.57 | 23.65 | 24.49 | 85,500 |
| BIFO | 109.95 | 113.7 | 113.7 | 109.95 | 200 |
| BILF | 4.97 | 5.1 | 5 | 5 | 10,500 |
| BIPL | 6.59 | 6.75 | 6.58 | 6.64 | 1,482,500 |
| BOK | 7.5 | 8 | 7.65 | 7.82 | 81,000 |
| BOP | 13.73 | 13.88 | 13.17 | 13.41 | 7,025,500 |
| BPBL | 5.9 | 6.1 | 6.1 | 6.1 | 500 |
| BPL | 38.5 | 38.5 | 37.8 | 38.5 | 6,000 |
| BROT | 4.05 | 4.19 | 4.19 | 4.05 | 4,000 |
| BRR | 3.8 | 3.84 | 3.65 | 3.65 | 1,500 |
| BTL | 113.01 | 118.65 | 108 | 117.98 | 25,500 |
| BWHL | 50.97 | 50.8344 | 50.8344 | 50.8344 | 0 |
| BYCO | 10.76 | 10.94 | 10.65 | 10.68 | 2,097,000 |
| CECL | 14.9 | 14 | 14 | 14 | 0 |
| CENI | 14.09 | 14 | 14 | 14 | 1,500 |
| CEPB | 27.92 | 28.34 | 27.6 | 27.61 | 63,500 |
| CHAS | 9 | 9 | 9 | 9 | 2,000 |
| CHBL | 3.35 | 3.62 | 3.49 | 3.52 | 49,500 |
| CHCC | 62.81 | 63.75 | 62.15 | 62.48 | 363,500 |
| CJPL | 1.97 | 1.9 | 1.81 | 1.88 | 3,000 |
| CLCPS | 1.58 | 1.78 | 1.61 | 1.65 | 161,500 |
| CLOV | 70.33 | 72.95 | 71.2 | 72.4 | 7,000 |
| CML | 5.02 | 5.15 | 4.87 | 4.95 | 959,000 |
| COLG | 1895 | 1899 | 1845 | 1899 | 40 |
| COTT | 3.24 | 3 | 2.93 | 3 | 3,000 |
| CPL | 322.57 | 324.74 | 318.25 | 319.62 | 8,800 |
| CPMFI | 7.47 | 7.5 | 7.49 | 7.5 | 120,000 |
| CPPL | 39.1 | 39.93 | 39.3 | 39.5 | 15,000 |
| CRTM | 18 | 18.25 | 18 | 18.25 | 2,500 |
| CSAP | 48.69 | 49.9 | 48.9 | 49.23 | 111,000 |
| CSIL | 8.08 | 8.01 | 7.91 | 7.91 | 3,500 |
| CSM | 1.99 | 2.09 | 1.84 | 1.9 | 213,000 |
| CSUML | 6.54 | 6.85 | 6.5 | 6.56 | 97,500 |
| CWSM | 12.13 | 12.25 | 12.05 | 12.25 | 42,500 |
| CYAN | 58.15 | 60.21 | 59 | 59.68 | 20,000 |
| DAAG | 6.45 | 7.45 | 7.25 | 7.45 | 46,500 |
| DAWH | 50.83 | 53.37 | 51.72 | 53.37 | 1,275,500 |
| DBCI | 3.99 | 4.99 | 4.09 | 4.99 | 3,391,500 |
| DCH | 3.15 | 3.21 | 3 | 3.15 | 10,000 |
| DCL | 7.23 | 8.03 | 7.25 | 7.88 | 7,006,500 |
| DEL | 2.79 | 3.09 | 2.82 | 2.82 | 13,000 |
| DFML | 5.1 | 5.35 | 5.1 | 5.23 | 728,000 |
| DFSM | 3.6 | 3.65 | 3.46 | 3.56 | 88,000 |
| DGKC | 88.18 | 88.79 | 87.1 | 87.63 | 3,857,000 |
| DINT | 59.28 | 61.4 | 59.99 | 60.98 | 45,500 |
| DKTM | 6.51 | 7.45 | 6.95 | 7.39 | 20,500 |
| DLL | 61 | 63.9 | 61.98 | 63 | 7,000 |
| DNCC | 5.45 | 6.39 | 5.5 | 6.15 | 170,000 |
| DOL | 5.43 | 5.6 | 5.42 | 5.53 | 194,000 |
| DREL | 223 | 234 | 234 | 234 | 0 |
| DSFL | 2.7 | 2.83 | 2.7 | 2.78 | 822,500 |
| DSIL | 5.3 | 5.3 | 5.1 | 5.12 | 157,500 |
| DSL | 4.83 | 5.04 | 4.7 | 4.97 | 66,500 |
| DSML | 8.95 | 9.25 | 9.2 | 9.22 | 2,500 |
| DWSM | 4 | 4.5 | 4 | 4.5 | 188,500 |
| DYNO | 39.75 | 39.95 | 39.4 | 39.95 | 2,000 |
| ECOP | 6 | 5.76 | 5.75 | 5.75 | 11,000 |
| EFLTFC3 | 98 | 0 | 0 | 98 | 0 |
| EFOODS | 142.72 | 146.65 | 142.75 | 145.29 | 3,576,100 |
| EFUG | 85.25 | 85.4 | 85.4 | 85.4 | 1,000 |
| EFUL | 77.95 | 77.92 | 77.92 | 77.92 | 4,000 |
| ELCM | 22.68 | 23.81 | 23.81 | 23.81 | 0 |
| ELSM | 65.89 | 65 | 62.61 | 62.8 | 11,500 |
| ENGRO | 131.95 | 138.54 | 132.52 | 138.54 | 7,684,000 |
| ENGROTFC | 102.1509 | 0 | 0 | 102.1509 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 12.99 | 13.24 | 12.91 | 13.09 | 1,188,000 |
| ESBL | 3.72 | 3.9 | 3.89 | 3.9 | 1,000 |
| EWLA | 6.52 | 6.05 | 6.05 | 6.05 | 1,000 |
| EWLAR1 | 1.24 | 1.25 | 0.24 | 0.27 | 145,000 |
| EXIDE | 436.5 | 443.9 | 435 | 439.8 | 4,700 |
| FABL | 9.51 | 9.69 | 9.3 | 9.4 | 1,376,500 |
| FASM | 100 | 101 | 101 | 101 | 500 |
| FATIMA | 25.48 | 25.55 | 25.11 | 25.16 | 5,944,500 |
| FCCL | 14.26 | 14.57 | 14.22 | 14.46 | 21,773,500 |
| FCCL-CJUL | 14.39 | 0 | 0 | 14.59 | 0 |
| FCSC | 3.92 | 3.99 | 3.9 | 3.99 | 85,000 |
| FDIBL | 1.79 | 1.8 | 1.75 | 1.77 | 35,000 |
| FECTC | 52.93 | 54.95 | 53.25 | 54.73 | 189,500 |
| FEM | 4.05 | 4.18 | 3.12 | 3.99 | 42,000 |
| FEROZ | 110.54 | 113 | 110 | 112.81 | 14,000 |
| FFBL | 38.62 | 38.9 | 38.2 | 38.3 | 1,137,000 |
| FFC | 113.24 | 113.98 | 112.55 | 112.92 | 1,202,300 |
| FFC-CJUL | 114.27 | 0 | 0 | 113.9 | 0 |
| FHAM | 9.89 | 10.1 | 9.9 | 10.1 | 45,500 |
| FHBM | 10 | 10.1 | 10.1 | 10.1 | 5,500 |
| FIBLM | 1.7 | 1.55 | 1.54 | 1.55 | 8,500 |
| FLYNG | 4.71 | 5.53 | 4.65 | 5.29 | 4,813,500 |
| FNBM | 5.89 | 5.95 | 5.74 | 5.95 | 20,000 |
| FNEL | 6.24 | 6.8 | 6.1 | 6.46 | 937,500 |
| FPJM | 2.22 | 2.21 | 2.18 | 2.2 | 10,500 |
| FRSM | 30.65 | 29.51 | 29.51 | 29.51 | 1,000 |
| FZTM | 329 | 327.8182 | 327.8182 | 327.8182 | 0 |
| GADT | 127.93 | 129 | 127.5 | 129 | 7,000 |
| GAIL | 4.9 | 5.2 | 4.85 | 5.06 | 59,000 |
| GAMON | 5.15 | 4.76 | 4.7 | 4.7 | 4,000 |
| GASF | 8.5 | 8.45 | 8.32 | 8.32 | 8,500 |
| GATM | 24.9 | 25.9 | 24.98 | 25.28 | 158,500 |
| GFIL | 12.49 | 13.49 | 12.5 | 13.39 | 90,000 |
| GGL | 25.35 | 25.45 | 25.45 | 25.45 | 500 |
| GHNI | 20 | 20.7 | 20 | 20.07 | 92,500 |
| GHNL | 7.93 | 7.99 | 7.74 | 7.86 | 11,500 |
| GLAT | 38.7 | 40.63 | 39.5 | 40.63 | 3,500 |
| GLAXO | 125.31 | 131.57 | 124.5 | 131.57 | 725,000 |
| GRYL | 5.97 | 6.97 | 6.89 | 6.97 | 46,500 |
| GTYR | 46.37 | 48.68 | 46.95 | 48.65 | 287,500 |
| GWLC | 11 | 11.5 | 11 | 11.4 | 58,500 |
| HABSM | 23.84 | 24 | 23.94 | 24 | 80,000 |
| HADC | 2.73 | 2.8 | 2.65 | 2.8 | 83,000 |
| HBL | 124.11 | 125.5 | 123 | 123.65 | 85,900 |
| HCAR | 44.94 | 47.18 | 45.05 | 46.72 | 816,500 |
| HINO | 124 | 129.9 | 125 | 125 | 1,200 |
| HINOON | 83.26 | 87.42 | 85.99 | 86.33 | 61,000 |
| HMB | 17.4 | 17.78 | 17.5 | 17.78 | 20,000 |
| HMIM | 2.8 | 3.12 | 2.22 | 3 | 20,500 |
| HSPI | 22.65 | 22.5 | 22.5 | 22.5 | 1,000 |
| HUBC | 63.74 | 64.1 | 63.36 | 64.05 | 1,265,500 |
| HUMNL | 39.9 | 39.85 | 37.91 | 39.85 | 1,500 |
| IBFL | 54.3 | 55.9 | 55.9 | 55.9 | 2,000 |
| IBLHL | 42 | 42.49 | 41.85 | 42.15 | 2,500 |
| ICCT | 2.75 | 3.2 | 3.19 | 3.2 | 1,500 |
| ICI | 171.3 | 173.5 | 170 | 173 | 10,100 |
| ICIBL | 1.62 | 1.74 | 1.6 | 1.7 | 108,000 |
| IDEN | 6.59 | 7.2 | 6.39 | 6.39 | 26,000 |
| IDSM | 8.71 | 9.4 | 9.4 | 9.4 | 500 |
| IDYM | 589.5 | 562 | 560.03 | 560.03 | 500 |
| IFSL | 12.82 | 13.49 | 13.05 | 13.4 | 2,500 |
| IGIBL | 1.97 | 1.97 | 1.93 | 1.96 | 36,500 |
| IGIIL | 132.46 | 137.9 | 134 | 137.75 | 1,900 |
| ILTM | 590 | 600 | 599 | 600 | 300 |
| INDU | 304 | 310 | 302 | 310 | 1,100 |
| INIL | 46.34 | 48 | 46.5 | 47.5 | 80,000 |
| INKL | 7 | 7.3 | 7.29 | 7.3 | 1,000 |
| ISL | 18.1 | 18.25 | 17.87 | 17.91 | 567,500 |
| JDMT | 66 | 65.7 | 65.7 | 66 | 500 |
| JDWS | 108 | 102.66 | 102.66 | 108 | 100 |
| JLICL | 94.1 | 96 | 96 | 96 | 6,500 |
| JOPP | 11.11 | 11.33 | 10.8 | 10.8 | 5,500 |
| JPGL | 4.32 | 4.43 | 4.21 | 4.26 | 1,061,500 |
| JSBL | 4.46 | 4.64 | 4.42 | 4.5 | 449,500 |
| JSCL | 12.04 | 12.29 | 12.02 | 12.14 | 3,864,500 |
| JSGCL | 31.85 | 32.51 | 32.49 | 32.5 | 2,000 |
| JSIL | 7.26 | 7.39 | 7.2 | 7.35 | 427,500 |
| JSTFC6 | 100.25 | 0 | 0 | 100.25 | 0 |
| JUBS | 5.61 | 5.99 | 5.5 | 5.86 | 21,000 |
| KAPCO | 62.75 | 63.1 | 62.66 | 63 | 806,000 |
| KAPCO-CJUL | 63.32 | 0 | 0 | 63.55 | 0 |
| KASBB | 2.17 | 2.24 | 2.16 | 2.19 | 144,000 |
| KASBM | 4 | 3.9 | 3.82 | 3.9 | 1,500 |
| KASBSL | 6.55 | 6.51 | 6.5 | 6.5 | 5,500 |
| KCL | 13.4 | 13.5 | 13.05 | 13.5 | 3,000 |
| KESC | 6.73 | 6.98 | 6.7 | 6.79 | 2,235,500 |
| KESCTFC1 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
| KHYT | 31.75 | 32.165 | 32.165 | 32.165 | 0 |
| KML | 16.35 | 16.49 | 16 | 16.38 | 18,000 |
| KOHC | 92.39 | 94 | 92 | 92.25 | 130,000 |
| KOHE | 37.5 | 39.37 | 37 | 38.46 | 1,236,500 |
| KOHP | 5.3 | 5.99 | 5 | 5.24 | 461,500 |
| KOHTM | 13.25 | 14 | 13.99 | 14 | 1,000 |
| KOIL | 3.09 | 3.09 | 3 | 3.05 | 165,500 |
| KOSM | 11 | 11.48 | 11 | 11.35 | 42,000 |
| KSBP | 84.07 | 87.75 | 87 | 87 | 4,500 |
| KSTM | 2.65 | 3 | 3 | 3 | 3,000 |
| KTML | 17.79 | 18.55 | 17.9 | 18.41 | 308,500 |
| LEUL | 5 | 5.2 | 4.9 | 5.05 | 1,500 |
| LIBM | 259.45 | 272.42 | 272.42 | 272.42 | 300 |
| LINDE | 187.58 | 191 | 189.9 | 190.4 | 13,300 |
| LMSM | 4.91 | 5.91 | 4.1 | 5.91 | 166,000 |
| LOTCHEM | 7.92 | 8.03 | 7.72 | 7.81 | 1,475,000 |
| LPCL | 9.02 | 9.33 | 9 | 9.14 | 7,096,000 |
| LUCK | 218.08 | 220.95 | 218.4 | 219.71 | 836,000 |
| MACFL | 22.92 | 23.28 | 22.9 | 23.11 | 9,500 |
| MARI | 138.63 | 141 | 138.64 | 139.88 | 69,500 |
| MCB | 253.52 | 257.05 | 248.6 | 250.12 | 1,294,400 |
| MCBAH | 17.49 | 18.45 | 18.2 | 18.2 | 3,500 |
| MDTL | 3.5 | 3.59 | 3.43 | 3.49 | 1,540,500 |
| MEBL | 30.5 | 32.02 | 30.51 | 31.97 | 290,000 |
| MEHT | 100.1 | 100 | 100 | 100 | 1,000 |
| MFFL | 511 | 515 | 515 | 515 | 100 |
| MFTM | 2.97 | 2.97 | 2.65 | 2.97 | 9,000 |
| MLCF | 23.35 | 24.05 | 23.5 | 23.94 | 9,306,500 |
| MODAM | 1.55 | 1.7 | 1.7 | 1.7 | 500 |
| MQTM | 21 | 21.25 | 21.25 | 21.25 | 1,000 |
| MRNS | 66.84 | 64.89 | 63.5 | 64.4 | 10,000 |
| MSOT | 25.75 | 26.8 | 26.8 | 26.8 | 500 |
| MTIL | 2.53 | 2.8 | 2.35 | 2.69 | 5,500 |
| MTL | 532.99 | 539.98 | 530 | 538.36 | 25,650 |
| MUBT | 4.9 | 5 | 4.75 | 5 | 10,000 |
| MUCL | 52.45 | 53 | 53 | 53 | 1,000 |
| MUREB | 275.5 | 289.27 | 275 | 289.27 | 6,000 |
| MWMP | 4.02 | 4.14 | 4.01 | 4.02 | 29,000 |
| MZSM | 3.5 | 3.7 | 3.7 | 3.7 | 500 |
| NATF | 370.13 | 385 | 374 | 378.13 | 10,400 |
| NBP | 42.19 | 42.9 | 42.12 | 42.59 | 2,406,500 |
| NCL | 60.18 | 60.87 | 60.1 | 60.72 | 853,500 |
| NCPL | 33.41 | 33.85 | 33.15 | 33.29 | 350,000 |
| NESTLE | 6295 | 6350 | 6340 | 6340 | 80 |
| NETSOL | 34.41 | 34.9 | 34.15 | 34.29 | 607,500 |
| NIB | 2.52 | 2.6 | 2.46 | 2.55 | 3,181,500 |
| NIBTFC | 99.6471 | 0 | 0 | 99.6471 | 0 |
| NICL | 4.47 | 4.52 | 4.4 | 4.45 | 274,000 |
| NML | 100.11 | 100.95 | 99.01 | 99.7 | 1,170,000 |
| NPL | 33.96 | 34.25 | 33.25 | 33.88 | 2,831,000 |
| NRL | 240.83 | 244.29 | 241 | 243.03 | 54,900 |
| OGDC | 230.89 | 232.47 | 228.9 | 229.47 | 1,283,400 |
| OLPL | 18.65 | 19.4 | 18.8 | 19.05 | 12,000 |
| OLTM | 7.98 | 7.85 | 7.01 | 7.17 | 7,000 |
| PACE | 4.44 | 4.55 | 4.36 | 4.39 | 853,000 |
| PAEL | 16.63 | 17.1 | 16.45 | 16.6 | 887,500 |
| PAKRI | 24.91 | 25.84 | 24.5 | 25.43 | 1,792,500 |
| PAKT | 164.43 | 169.08 | 163 | 169.04 | 5,900 |
| PASL | 4.46 | 4.5 | 4.3 | 4.33 | 630,000 |
| PCAL | 67 | 68.88 | 67.5 | 68.4 | 10,000 |
| PGF | 24.62 | 25.1 | 24.65 | 25 | 112,500 |
| PIAA | 10.01 | 10.45 | 9.85 | 9.98 | 8,148,000 |
| PIAB | 6.42 | 5.42 | 5.42 | 5.42 | 0 |
| PICT | 201.49 | 205 | 205 | 205 | 500 |
| PIF | 11.71 | 11.74 | 11.6 | 11.74 | 6,000 |
| PINL | 7.43 | 8.29 | 7.9 | 7.9 | 1,500 |
| PIOC | 30.28 | 31.6 | 30.4 | 30.85 | 2,141,000 |
| PKGP | 25.37 | 26 | 25.5 | 25.56 | 1,124,500 |
| PKGS | 225.96 | 227 | 225.25 | 226.31 | 7,000 |
| PMI | 1.8 | 1.93 | 1.65 | 1.65 | 1,500 |
| PMPK | 242.55 | 254.67 | 253.99 | 254.67 | 18,400 |
| PMTFC6 | 100 | 100.25 | 100.25 | 100.0054 | 600 |
| PNGRS | 2.9 | 2.99 | 2.95 | 2.98 | 3,000 |
| PNSC | 50.7 | 53.23 | 49 | 53.13 | 155,000 |
| POAF | 7.5 | 7.5 | 6.5 | 6.5 | 10,000 |
| POL | 507.51 | 513 | 503.15 | 510.86 | 432,200 |
| POWER | 8.93 | 9 | 8.88 | 8.9 | 67,500 |
| PPL | 218.45 | 229.3 | 218.6 | 227.25 | 8,136,600 |
| PPP | 44.9 | 45 | 44.75 | 45 | 2,000 |
| PPVC | 4.9 | 4.6 | 4.6 | 4.9 | 1,500 |
| PRL | 83 | 84 | 83.5 | 83.9 | 5,500 |
| PRWM | 32.6 | 33.55 | 33 | 33.55 | 2,500 |
| PSO | 322.92 | 326.89 | 323.1 | 325.15 | 3,908,800 |
| PTC | 23.26 | 24.2 | 23.3 | 23.84 | 26,383,000 |
| QUET | 45.9 | 46 | 46 | 46 | 500 |
| QUICE | 9.34 | 9.7 | 9.25 | 9.56 | 1,651,500 |
| RCML | 52.31 | 52.5 | 52.5 | 52.5 | 15,500 |
| REDCO | 3.71 | 3.95 | 3.95 | 3.95 | 500 |
| REWM | 35.03 | 35.06 | 35 | 35 | 2,000 |
| RICL | 7.5 | 7.5 | 7.3 | 7.3 | 5,500 |
| RMPL | 5100 | 5000 | 5000 | 5000 | 20 |
| RUBY | 3.32 | 4 | 3.9 | 4 | 2,000 |
| SAIF | 24.86 | 25.5 | 25 | 25.2 | 2,500 |
| SAPL | 567.39 | 550 | 539.03 | 539.03 | 400 |
| SARC | 7.46 | 8 | 7.15 | 7.17 | 10,000 |
| SAZEW | 21.11 | 21.11 | 20.72 | 20.81 | 6,000 |
| SBL | 2.75 | 2.8 | 2.67 | 2.7 | 337,500 |
| SCBPL | 16.99 | 17 | 16.7 | 16.98 | 19,500 |
| SCLL | 5.39 | 6 | 5.99 | 6 | 1,000 |
| SCM | 13.7 | 14.15 | 13.75 | 14.15 | 3,500 |
| SEARL | 82.02 | 85.45 | 82 | 84.35 | 92,000 |
| SEPCO | 4.34 | 4.5 | 4.2 | 4.25 | 1,299,000 |
| SEPL | 69.8 | 70.1 | 69.25 | 69.25 | 5,500 |
| SGML | 21.76 | 22.1 | 21.5 | 21.76 | 17,000 |
| SHEL | 148.38 | 151.99 | 148 | 150.08 | 173,800 |
| SIBL | 3.25 | 3.62 | 3.4 | 3.62 | 6,000 |
| SIEM | 637 | 637 | 637 | 637 | 350 |
| SILK | 2.28 | 2.3 | 2.26 | 2.26 | 283,500 |
| SING | 21 | 22.05 | 21.86 | 21.99 | 91,000 |
| SITC | 201.2 | 203.95 | 201.5 | 203.93 | 500 |
| SKFL | 14.86 | 15.2 | 14.8 | 15 | 53,000 |
| SLCL | 3.1 | 3.95 | 3.05 | 3.7 | 16,000 |
| SLYT | 29.5 | 30 | 29.6 | 29.6 | 8,000 |
| SMBL | 2.52 | 2.59 | 2.4 | 2.52 | 70,500 |
| SMTM | 8.35 | 9 | 8 | 8.3 | 11,500 |
| SNBL | 7.93 | 7.97 | 7.71 | 7.9 | 21,000 |
| SNGP | 21.54 | 22.61 | 22.03 | 22.61 | 8,468,000 |
| SPL | 13.26 | 13.7 | 13.26 | 13.36 | 327,500 |
| SPLC | 2.7 | 2.67 | 2.67 | 2.67 | 1,000 |
| SRVI | 267.9 | 269.99 | 267 | 267.01 | 1,800 |
| SSGC | 20.65 | 21.28 | 20.72 | 21.13 | 2,482,500 |
| SSIC | 5.6 | 6.02 | 6.02 | 6.02 | 500 |
| SSML | 9.04 | 9.15 | 9 | 9.03 | 205,000 |
| STCL | 9.75 | 9.9 | 9.75 | 9.83 | 1,000 |
| STPL | 7.89 | 7.85 | 7.6 | 7.62 | 12,500 |
| TATM | 32.95 | 33.49 | 32.15 | 33 | 1,500 |
| TCLTC | 44 | 45.7 | 45.7 | 45.7 | 500 |
| TDIL | 9.4 | 9.3 | 9.01 | 9.3 | 6,500 |
| TELE | 5.65 | 5.98 | 5.65 | 5.76 | 7,920,000 |
| TGL | 22.7 | 23.3 | 22.5 | 23.02 | 821,500 |
| THALL | 126.6 | 128 | 126.75 | 127.65 | 3,700 |
| THCCL | 26.5 | 25.18 | 25.18 | 25.18 | 7,000 |
| TMFBLTFC2 | 100 | 0 | 0 | 100 | 0 |
| TPL | 8.27 | 8.75 | 8.25 | 8.36 | 421,500 |
| TREET | 91.59 | 96.16 | 92 | 96.16 | 72,500 |
| TREI | 2.1 | 2.1 | 2.05 | 2.1 | 5,500 |
| TRG | 10.21 | 10.9 | 10.14 | 10.73 | 12,618,500 |
| TRIPF | 203 | 203.49 | 199 | 199.32 | 9,600 |
| TRSM | 2.68 | 2.96 | 2.95 | 2.96 | 1,000 |
| TSMF | 3.01 | 3.3 | 3.05 | 3.26 | 32,000 |
| TSML | 89.95 | 88.9833 | 88.9833 | 88.9833 | 0 |
| TSPL | 3.12 | 3.24 | 3.08 | 3.1 | 83,000 |
| UBL | 116.08 | 119.9 | 116 | 119.09 | 800,200 |
| UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
| UBLTFC4 | 99.9971 | 0 | 0 | 99.9971 | 0 |
| UCAPM | 1.65 | 1.5 | 1.5 | 1.5 | 43,500 |
| UDPL | 15.5 | 15.25 | 15.25 | 15.25 | 500 |
| ULEVER | 15000 | 15000 | 15000 | 15000 | 520 |
| UNIC | 10.35 | 10.2 | 10.2 | 10.2 | 1,000 |
| UPFL | 4890 | 4700 | 4700 | 4700 | 20 |
| WTCL | 4.49 | 4.62 | 4.47 | 4.5 | 2,911,000 |
| WTL | 3.11 | 3.16 | 3.03 | 3.08 | 2,938,500 |
| WYETH | 1680 | 1759 | 1759 | 1759 | 20 |
| YOUW | 4.3 | 4.89 | 4.24 | 4.69 | 120,000 |
| ZAHT | 16 | 15.15 | 15.11 | 15.13 | 1,000 |
| ZIL | 116 | 121.75 | 121 | 121.75 | 6,000 |
| ZTL | 6.22 | 6 | 6 | 6 | 500 |
| Total Turnover | 238,718,950 |
KSE EOD Share Price Data - 04/07/2013
No comments:
Post a Comment