| For: January 17, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 103 | 108 | 105.75 | 105.75 | 1,000 |
| AACIL | 5.21 | 5.5 | 5.25 | 5.31 | 39,000 |
| AATM | 3 | 3 | 2.99 | 3 | 12,000 |
| ABL | 70 | 72.49 | 71.5 | 71.5 | 27,500 |
| ABLTFC | 101.1122 | 0 | 0 | 101.1122 | 0 |
| ABLTFC2 | 100.9 | 0 | 0 | 100.9 | 0 |
| ABOT | 207.43 | 206 | 202.51 | 205.42 | 900 |
| ACPL | 90.94 | 93.5 | 92.05 | 92.97 | 19,500 |
| ADOS | 20.35 | 21.05 | 19.34 | 19.43 | 173,500 |
| AGIC | 15 | 15.59 | 15 | 15.44 | 20,000 |
| AGIL | 79.8 | 81 | 80 | 80.01 | 25,500 |
| AGL | 10.15 | 10.8 | 10.3 | 10.67 | 12,000 |
| AGSML | 14.38 | 15.14 | 13.38 | 13.38 | 1,500 |
| AGTL | 222.93 | 230 | 224 | 230 | 2,000 |
| AHCL | 22.01 | 23 | 22.5 | 22.88 | 1,120,000 |
| AHCL-CFEB | 22.32 | 0 | 0 | 23.17 | 0 |
| AHCL-CJAN | 22.09 | 0 | 0 | 22.94 | 0 |
| AHCL-CMAR | 22.6 | 0 | 0 | 23.47 | 0 |
| AHCL-JAN | 22.01 | 23.11 | 22.58 | 22.82 | 196,000 |
| AHI | 14.47 | 15.1 | 14.82 | 14.99 | 9,000 |
| AHL | 27.6 | 28.5 | 28 | 28.18 | 35,000 |
| AICL | 61.09 | 63 | 61.01 | 62.53 | 240,000 |
| AICL-CFEB | 61.94 | 0 | 0 | 63.33 | 0 |
| AICL-CJAN | 61.31 | 0 | 0 | 62.69 | 0 |
| AICL-CMAR | 62.73 | 0 | 0 | 64.14 | 0 |
| AICL-JAN | 61.05 | 63 | 61.5 | 62.38 | 80,500 |
| AKBL | 17.79 | 18.32 | 17.8 | 18.12 | 1,619,500 |
| AKBL-CFEB | 18.04 | 0 | 0 | 18.35 | 0 |
| AKBL-CJAN | 17.86 | 0 | 0 | 18.17 | 0 |
| AKBL-CMAR | 18.27 | 0 | 0 | 18.59 | 0 |
| AKBL-JAN | 17.84 | 18.3 | 17.9 | 18.19 | 174,000 |
| AKDCL | 56.81 | 59.64 | 58 | 59.41 | 6,000 |
| AKZO | 83.69 | 84 | 79.51 | 79.6 | 87,000 |
| ALNRS | 40.65 | 38.65 | 38.65 | 38.65 | 500 |
| ALTN | 9 | 9 | 9 | 9 | 1,000 |
| AMTEX | 2.05 | 2.24 | 2.12 | 2.2 | 302,500 |
| ANL | 6.7 | 7.22 | 6.85 | 7 | 3,301,500 |
| ANLTFC2 | 94 | 0 | 0 | 94 | 0 |
| APL | 489.8 | 505 | 495 | 495.47 | 22,100 |
| ASHT | 14 | 14 | 14 | 14 | 2,500 |
| ASL | 9.19 | 9.5 | 9.1 | 9.12 | 112,500 |
| ASLPS | 8.5 | 9 | 9 | 9 | 1,000 |
| ATBA | 223.5 | 226 | 225 | 225 | 1,700 |
| ATIL | 45 | 45.9 | 45.1 | 45.1 | 5,000 |
| ATLH | 150.55 | 153 | 151 | 151.6 | 9,700 |
| ATRL | 154.15 | 159.25 | 155.02 | 157.26 | 744,900 |
| ATRL-CFEB | 156.3 | 0 | 0 | 159.28 | 0 |
| ATRL-CJAN | 154.72 | 0 | 0 | 157.66 | 0 |
| ATRL-CMAR | 158.28 | 0 | 0 | 161.31 | 0 |
| ATRL-JAN | 153.85 | 159.25 | 155 | 157.65 | 640,500 |
| BAFL | 16.55 | 16.85 | 16.5 | 16.66 | 1,547,500 |
| BAFL-CFEB | 16.78 | 0 | 0 | 16.87 | 0 |
| BAFL-CJAN | 16.61 | 0 | 0 | 16.7 | 0 |
| BAFL-CMAR | 16.99 | 0 | 0 | 17.09 | 0 |
| BAFL-JAN | 16.54 | 17 | 16.55 | 16.73 | 218,000 |
| BAHL | 31.17 | 31.9 | 31.45 | 31.69 | 164,500 |
| BAHL-CFEB | 31.61 | 0 | 0 | 32.1 | 0 |
| BAHL-CJAN | 31.28 | 0 | 0 | 31.77 | 0 |
| BAHL-CMAR | 32.01 | 0 | 0 | 32.51 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BERG | 20.32 | 21.33 | 20.65 | 21.33 | 162,000 |
| BGL | 5.84 | 6 | 5.6 | 5.67 | 17,000 |
| BILF | 4.27 | 4.84 | 4.25 | 4.48 | 11,500 |
| BIPL | 7.73 | 8.1 | 7.89 | 7.94 | 511,000 |
| BNWM | 44 | 46.2 | 45.5 | 45.84 | 4,000 |
| BOK | 6.4 | 6.55 | 6.5 | 6.55 | 2,000 |
| BOP | 7.93 | 8.3 | 8.01 | 8.22 | 2,503,000 |
| BPL | 37.5 | 37.55 | 37.5 | 37.5 | 2,000 |
| BROT | 2.9 | 2.96 | 2.91 | 2.91 | 10,000 |
| BTL | 115.9 | 110.11 | 110.11 | 110.11 | 1,500 |
| BWHL | 30.23 | 31.65 | 30.5 | 30.55 | 2,000 |
| BYCO | 12.98 | 13.67 | 13.01 | 13.27 | 13,720,500 |
| CCM | 30.8864 | 30.7844 | 30.7844 | 30.7844 | 0 |
| CENI | 12.55 | 12.25 | 12.25 | 12.55 | 5,000 |
| CEPB | 22.95 | 23.95 | 23.2 | 23.44 | 75,500 |
| CFL | 24.51 | 25.73 | 24.8 | 25.66 | 31,000 |
| CHAS | 8.45 | 8.98 | 8.98 | 8.98 | 500 |
| CHBL | 2.5 | 2.79 | 2.55 | 2.61 | 77,000 |
| CHCC | 46.48 | 47.5 | 46.5 | 46.94 | 770,500 |
| CLCPS | 0.9 | 0.99 | 0.9 | 0.95 | 87,500 |
| CLOV | 55.35 | 58.11 | 58.11 | 58.11 | 3,000 |
| CML | 4.15 | 4.86 | 4.35 | 4.67 | 3,075,500 |
| CPAL | 17.05 | 17.86 | 16.05 | 16.19 | 306,500 |
| CPL | 266.98 | 272.85 | 269 | 269 | 5,700 |
| CPPL | 33 | 34.5 | 33.7 | 34.25 | 11,500 |
| CSAP | 32.6 | 33.7 | 32.5 | 32.64 | 29,500 |
| CSM | 1.59 | 1.74 | 1.6 | 1.7 | 18,000 |
| CSUML | 5.2 | 5.59 | 5.3 | 5.5 | 90,500 |
| CYAN | 51 | 52.38 | 51.27 | 51.91 | 7,000 |
| DAAG | 7.25 | 6.25 | 6.25 | 6.25 | 500 |
| DAWH | 29.53 | 30.7 | 29.75 | 29.97 | 157,000 |
| DBCI | 2.14 | 2.35 | 2.16 | 2.28 | 36,000 |
| DCH | 2.45 | 2.58 | 2.4 | 2.51 | 49,500 |
| DCL | 4.55 | 4.8 | 4.52 | 4.62 | 1,038,500 |
| DEL | 2.1 | 2.25 | 2.09 | 2.25 | 41,500 |
| DFML | 2.3 | 2.45 | 2.35 | 2.43 | 137,500 |
| DFSM | 2.9 | 3.08 | 2.85 | 2.93 | 45,000 |
| DGKC | 51.38 | 52.89 | 50.96 | 51.15 | 6,977,500 |
| DGKC-CFEB | 52.1 | 0 | 0 | 51.81 | 0 |
| DGKC-CJAN | 51.57 | 0 | 0 | 51.28 | 0 |
| DGKC-CMAR | 52.76 | 0 | 0 | 52.47 | 0 |
| DGKC-JAN | 51.6 | 52.9 | 51 | 51.3 | 3,055,500 |
| DINT | 31.12 | 32.67 | 31.5 | 31.5 | 3,000 |
| DKTM | 4.75 | 4.99 | 4.99 | 4.99 | 500 |
| DLL | 43.6 | 43.45 | 41.42 | 42.86 | 21,000 |
| DMTM | 7.5 | 8.45 | 8.45 | 8.45 | 500 |
| DNCC | 5.99 | 6.4 | 6.01 | 6.4 | 7,000 |
| DOL | 5.12 | 5.4 | 5.11 | 5.24 | 532,000 |
| DSFL | 2.03 | 2.17 | 2.04 | 2.08 | 273,500 |
| DSIL | 2.84 | 3.02 | 2.71 | 2.98 | 118,500 |
| DSL | 5.14 | 5.42 | 5.22 | 5.37 | 44,500 |
| DWAE | 2.31 | 2.69 | 2.59 | 2.69 | 1,500 |
| DWSM | 2.7 | 3 | 2.7 | 2.71 | 58,000 |
| DYNO | 16.95 | 16.99 | 16.99 | 16.95 | 2,000 |
| ECOP | 6.29 | 6.6 | 6.6 | 6.6 | 500 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFLTFC3 | 95.1339 | 95 | 95 | 95.1255 | 400 |
| EFOODS | 93.27 | 95.85 | 93 | 94.97 | 1,870,000 |
| EFUG | 80 | 82 | 79.99 | 79.99 | 11,000 |
| EMCO | 3.46 | 4.2 | 3.53 | 4.03 | 43,000 |
| ENGRO | 83.8 | 86.6 | 84.55 | 85.64 | 3,007,200 |
| ENGRO-CFEB | 84.97 | 0 | 0 | 86.74 | 0 |
| ENGRO-CJAN | 84.11 | 0 | 0 | 85.86 | 0 |
| ENGRO-CMAR | 86.05 | 0 | 0 | 87.84 | 0 |
| ENGRO-JAN | 83.92 | 86.75 | 84.8 | 85.89 | 1,511,000 |
| ENGROTFC | 100.5142 | 0 | 0 | 100.5142 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 8.91 | 9.2 | 8.87 | 9.07 | 575,500 |
| ESBL | 4 | 4.6 | 4.25 | 4.25 | 26,000 |
| EXIDE | 275 | 275.5 | 275 | 275 | 300 |
| FABL | 9.7 | 10.25 | 9.6 | 10.06 | 93,500 |
| FABLTFC | 101.2498 | 0 | 0 | 101.2498 | 0 |
| FANM | 4.58 | 4.7 | 4.68 | 4.69 | 1,000 |
| FASM | 64.37 | 63.1 | 62.5 | 62.5 | 6,500 |
| FATIMA | 25.23 | 25.6 | 25.15 | 25.24 | 433,000 |
| FCCL | 6.74 | 7.02 | 6.75 | 6.89 | 16,948,500 |
| FCSC | 3.16 | 3.33 | 3.18 | 3.21 | 80,500 |
| FDIBL | 1.77 | 1.94 | 1.65 | 1.8 | 100,500 |
| FDMF | 6.8 | 6.71 | 6.66 | 6.7 | 8,500 |
| FECTC | 30.2 | 31 | 30.35 | 30.51 | 109,500 |
| FEM | 2.68 | 2.75 | 2.75 | 2.75 | 1,000 |
| FEROZ | 75 | 77 | 75.2 | 76.75 | 4,000 |
| FFBL | 38.02 | 38.3 | 37.75 | 37.97 | 994,000 |
| FFBL-CFEB | 38.55 | 0 | 0 | 38.46 | 0 |
| FFBL-CJAN | 38.16 | 0 | 0 | 38.07 | 0 |
| FFBL-CMAR | 39.04 | 0 | 0 | 38.95 | 0 |
| FFBL-JAN | 38.08 | 38.3 | 37.85 | 37.91 | 136,000 |
| FFC | 115.55 | 116.94 | 116 | 116.3 | 1,853,100 |
| FFC-CFEB | 117.16 | 0 | 0 | 117.8 | 0 |
| FFC-CJAN | 115.97 | 0 | 0 | 116.6 | 0 |
| FFC-CMAR | 118.65 | 0 | 0 | 119.29 | 0 |
| FFC-JAN | 115.99 | 117.4 | 116.2 | 116.46 | 198,500 |
| FHAM | 8.5 | 8.55 | 8.55 | 8.55 | 1,000 |
| FHBM | 9.5 | 9.55 | 9.5 | 9.5 | 5,500 |
| FIBLM | 1.3 | 1.6 | 1.6 | 1.6 | 3,500 |
| FLYNG | 3.32 | 3.6 | 3.25 | 3.37 | 253,500 |
| FNEL | 4.3 | 4.18 | 3.41 | 4.14 | 2,500 |
| FPJM | 2.8 | 3.09 | 3.09 | 3.09 | 500 |
| FPRM | 12.15 | 13 | 13 | 13 | 1,000 |
| FRCL | 6.65 | 7.2 | 7 | 7.2 | 1,000 |
| FTSM | 1.48 | 1.55 | 1.1 | 1.47 | 14,500 |
| FUDLM | 8.35 | 9.01 | 8.5 | 8.5 | 3,000 |
| GADT | 110.55 | 112 | 109 | 109 | 5,500 |
| GAIL | 3.89 | 4.1 | 3.9 | 3.91 | 36,500 |
| GAMON | 4.01 | 4.49 | 4 | 4 | 44,500 |
| GASF | 6.11 | 6.29 | 6.1 | 6.19 | 116,000 |
| GATI | 149 | 156 | 156 | 156 | 1,000 |
| GATM | 19.6 | 20.6 | 20 | 20.6 | 49,000 |
| GGL | 16.59 | 17.29 | 16.6 | 16.9 | 140,500 |
| GHGL | 67 | 70.15 | 68 | 69.63 | 440,000 |
| GHNI | 13.7 | 14.39 | 13.5 | 14.24 | 14,500 |
| GHNL | 5.09 | 5.7 | 5.21 | 5.41 | 20,500 |
| GLAXO | 69.87 | 70.75 | 69.55 | 70.17 | 26,000 |
| GLPL | 120 | 120 | 120 | 120 | 500 |
| GRAYS | 42.75 | 44.88 | 43.25 | 44.8 | 6,000 |
| GSPM | 4.82 | 5.35 | 5.35 | 5.35 | 500 |
| GTYR | 25.41 | 26 | 25.5 | 25.66 | 6,000 |
| GUSM | 4.56 | 4.99 | 4.9 | 4.99 | 1,500 |
| GUTM | 11.7 | 11 | 10.71 | 10.71 | 3,000 |
| GWLC | 8.31 | 8.51 | 8.12 | 8.31 | 5,000 |
| HABSM | 21.06 | 21.05 | 20.5 | 20.59 | 30,000 |
| HADC | 2 | 2.15 | 2.05 | 2.05 | 5,500 |
| HAL | 25.39 | 25 | 24.75 | 24.75 | 4,500 |
| HBL | 111.17 | 114 | 112.51 | 112.72 | 55,600 |
| HCAR | 18.49 | 19.3 | 18.9 | 19.28 | 126,000 |
| HICL | 12.47 | 12.55 | 12.4 | 12.4 | 40,000 |
| HINO | 80.5 | 80.5 | 80.5 | 80.5 | 500 |
| HINOON | 45.5 | 47.64 | 47.64 | 47.64 | 500 |
| HIRAT | 13.2 | 14.05 | 13.05 | 13.05 | 5,000 |
| HMB | 17.53 | 18 | 17.5 | 17.73 | 17,000 |
| HMIM | 3.35 | 4.2 | 2.91 | 3.08 | 12,000 |
| HSPI | 20.51 | 20.5 | 20.5 | 20.5 | 1,500 |
| HUBC | 44.8 | 45.25 | 44.75 | 44.83 | 521,500 |
| HUBC-CFEB | 45.43 | 0 | 0 | 45.41 | 0 |
| HUBC-CJAN | 44.96 | 0 | 0 | 44.95 | 0 |
| HUBC-CMAR | 46 | 0 | 0 | 45.98 | 0 |
| HUBC-JAN | 44.98 | 0 | 0 | 44.96 | 0 |
| HUMNL | 22.33 | 22.94 | 22.5 | 22.5 | 6,500 |
| IBLHL | 27.04 | 28 | 27.78 | 28 | 3,500 |
| ICCT | 3.35 | 3.43 | 3.43 | 3.43 | 500 |
| ICI | 155.84 | 160 | 155.02 | 156.18 | 23,700 |
| ICIBL | 1.36 | 1.45 | 1.34 | 1.36 | 162,000 |
| IDRT | 8.95 | 9.21 | 9.11 | 9.21 | 7,000 |
| IDYM | 590 | 619.5 | 594.99 | 619.5 | 1,000 |
| IFSL | 10.02 | 10.95 | 10.5 | 10.75 | 2,500 |
| IGIBL | 1.91 | 2 | 1.93 | 1.93 | 381,000 |
| IGIIL | 89 | 91 | 88.75 | 90.13 | 14,000 |
| ILTM | 1000 | 999.9991 | 999.9991 | 999.9991 | 0 |
| INDU | 265.5 | 265 | 265 | 265 | 900 |
| INIL | 29.53 | 30.5 | 29.75 | 30 | 60,500 |
| INKL | 6.7 | 6.7 | 5.7 | 5.9 | 6,000 |
| ISL | 11.66 | 11.9 | 11.6 | 11.89 | 14,500 |
| ISTM | 15.5 | 16.5 | 14.9 | 16.5 | 6,000 |
| JDMT | 36.56 | 38.1 | 37 | 37 | 1,500 |
| JDWS | 91 | 94 | 91 | 91.5 | 1,700 |
| JLICL | 89.12 | 89 | 87 | 89 | 56,500 |
| JOPP | 10.84 | 11 | 10.6 | 10.66 | 12,000 |
| JPGL | 1.6 | 1.67 | 1.6 | 1.63 | 121,500 |
| JSBL | 5.23 | 5.65 | 5.3 | 5.45 | 1,145,500 |
| JSCL | 14.11 | 15.05 | 14.31 | 14.74 | 14,083,500 |
| JSGCL | 34.3 | 34.9 | 33.75 | 34 | 10,000 |
| JSGF | 8.7 | 8.78 | 8.6 | 8.76 | 323,000 |
| JSIL | 6.84 | 7.3 | 6.95 | 7.15 | 1,240,500 |
| JSVFL | 9.5 | 9.65 | 9.35 | 9.53 | 231,000 |
| KAPCO | 49.89 | 50 | 49.21 | 49.29 | 78,000 |
| KASBB | 2.1 | 2.25 | 2.1 | 2.18 | 24,000 |
| KASBM | 4.3 | 4.4 | 4.4 | 4.4 | 1,000 |
| KASBSL | 4.5 | 4.8 | 4.35 | 4.45 | 73,500 |
| KESC | 4.91 | 5.25 | 5 | 5.06 | 3,313,500 |
| KESCTFC1 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
| KHTC | 117.8 | 111.91 | 111.91 | 111.91 | 0 |
| KML | 10 | 10.4 | 10.1 | 10.4 | 5,000 |
| KOHC | 66.6 | 69.25 | 67.5 | 68.39 | 161,500 |
| KOHE | 21.9 | 22.05 | 22.05 | 22.05 | 1,000 |
| KOHP | 2.93 | 3.35 | 3.35 | 3.35 | 500 |
| KOHTM | 13.98 | 14.5 | 13 | 13.75 | 36,500 |
| KOIL | 2.35 | 2.57 | 2.35 | 2.48 | 256,000 |
| KOSM | 6.98 | 7.06 | 7.06 | 7.06 | 1,000 |
| KSBP | 61.9 | 62.25 | 62.25 | 62.25 | 500 |
| KSE30-JAN | 13247.87 | 13434 | 13279 | 13315.14 | 2,540 |
| KTML | 14.25 | 14.94 | 14.25 | 14.31 | 22,500 |
| LEUL | 4 | 4.25 | 4.25 | 4.25 | 5,500 |
| LMSM | 2.56 | 2.4 | 2.4 | 2.56 | 500 |
| LOTPTA | 6.6 | 6.84 | 6.51 | 6.62 | 2,641,000 |
| LOTPTA-JAN | 6.64 | 6.82 | 6.51 | 6.67 | 66,500 |
| LPCL | 4.66 | 4.95 | 4.72 | 4.77 | 713,000 |
| LUCK | 146.93 | 149.45 | 146.3 | 146.7 | 1,745,400 |
| LUCK-CFEB | 148.98 | 0 | 0 | 148.59 | 0 |
| LUCK-CJAN | 147.47 | 0 | 0 | 147.08 | 0 |
| LUCK-CMAR | 150.87 | 0 | 0 | 150.48 | 0 |
| LUCK-JAN | 146.96 | 149.49 | 146.5 | 147.13 | 519,500 |
| MACFL | 21.45 | 21.8 | 21.1 | 21.25 | 20,000 |
| MARI | 90.4 | 93 | 91 | 91.51 | 34,500 |
| MCB | 194.51 | 198.5 | 194.5 | 195.68 | 434,200 |
| MCB-CFEB | 197.23 | 0 | 0 | 198.2 | 0 |
| MCB-CJAN | 195.22 | 0 | 0 | 196.18 | 0 |
| MCB-CMAR | 199.73 | 0 | 0 | 200.72 | 0 |
| MCB-JAN | 195.52 | 199 | 195.05 | 196.33 | 172,500 |
| MDTL | 4.35 | 4.82 | 4.5 | 4.5 | 2,500 |
| MEBL | 28.46 | 29.44 | 29 | 29.3 | 4,500 |
| MFFL | 378 | 383.75 | 382 | 383.75 | 400 |
| MFTM | 2.53 | 2.88 | 2.75 | 2.75 | 1,500 |
| MIRKS | 32.61 | 33.85 | 31.05 | 32.94 | 7,000 |
| MLCF | 14.3 | 14.85 | 14.2 | 14.67 | 6,057,000 |
| MODAM | 1.19 | 1.2 | 1.18 | 1.18 | 2,500 |
| MQTM | 17.27 | 18.21 | 17.5 | 17.52 | 3,500 |
| MRNS | 46.9 | 47.99 | 46.9 | 47.99 | 2,500 |
| MSCL | 15.4188 | 15.3963 | 15.3963 | 15.3963 | 0 |
| MSOT | 27.5 | 26.25 | 26.2 | 26.2 | 1,500 |
| MTIL | 2.2 | 2.3 | 1.95 | 1.95 | 8,000 |
| MTL | 590.3 | 602 | 592 | 593.71 | 16,700 |
| MUREB | 126.5 | 123.5 | 123.5 | 126.5 | 100 |
| MWMP | 3.48 | 3.54 | 3.3 | 3.3 | 10,000 |
| MZSM | 3.9 | 4.25 | 4 | 4 | 18,500 |
| NAGC | 47.95 | 49.99 | 45.65 | 49.99 | 4,000 |
| NATF | 262 | 275 | 268 | 271.03 | 5,200 |
| NBF | 4.75 | 4.99 | 4.73 | 4.84 | 19,000 |
| NBP | 46.61 | 47.9 | 47.05 | 47.59 | 2,632,000 |
| NBP-CFEB | 47.26 | 0 | 0 | 48.2 | 0 |
| NBP-CJAN | 46.78 | 0 | 0 | 47.71 | 0 |
| NBP-CMAR | 47.86 | 0 | 0 | 48.81 | 0 |
| NBP-JAN | 46.81 | 48.1 | 47.26 | 47.76 | 580,500 |
| NCL | 33 | 34.3 | 33.56 | 33.99 | 1,976,500 |
| NCPL | 20.5 | 20.7 | 20.4 | 20.5 | 17,500 |
| NETSOL | 16.8 | 17.3 | 16.7 | 16.97 | 184,500 |
| NEXT | 3.99 | 4.18 | 3.72 | 3.99 | 8,500 |
| NIB | 2.24 | 2.36 | 2.21 | 2.27 | 4,209,000 |
| NIBTFC | 100.2602 | 0 | 0 | 100.2602 | 0 |
| NICL | 3.34 | 3.54 | 3.31 | 3.42 | 152,000 |
| NML | 60.03 | 61.49 | 60.3 | 60.59 | 854,000 |
| NML-CFEB | 60.87 | 0 | 0 | 61.37 | 0 |
| NML-CJAN | 60.25 | 0 | 0 | 60.75 | 0 |
| NML-CMAR | 61.64 | 0 | 0 | 62.15 | 0 |
| NML-JAN | 60.07 | 61.5 | 60.7 | 60.98 | 444,500 |
| NOPK | 49.4 | 47 | 47 | 47 | 500 |
| NOPKNV | 44.14 | 41.94 | 41.94 | 41.94 | 2,000 |
| NPL | 19.07 | 19.6 | 19.11 | 19.35 | 35,500 |
| NRL | 202.21 | 204.49 | 203.5 | 203.5 | 8,200 |
| OGDC | 185.55 | 189.45 | 183.2 | 184.25 | 869,200 |
| OGDC-CFEB | 188.14 | 0 | 0 | 186.62 | 0 |
| OGDC-CJAN | 186.23 | 0 | 0 | 184.72 | 0 |
| OGDC-CMAR | 190.53 | 0 | 0 | 188.99 | 0 |
| OGDC-JAN | 186.52 | 189 | 184 | 184.76 | 65,500 |
| OLPL | 13.86 | 14.59 | 13.7 | 14.59 | 3,500 |
| OLSM | 4.05 | 4.25 | 4.2 | 4.2 | 3,000 |
| PACE | 2.52 | 2.72 | 2.48 | 2.5 | 571,000 |
| PAEL | 9.32 | 9.85 | 9.41 | 9.53 | 2,040,000 |
| PAKD | 51 | 53.18 | 50.01 | 53.18 | 2,000 |
| PAKRI | 23.2 | 23.8 | 23.24 | 23.38 | 282,500 |
| PAKT | 67 | 67.5 | 67.5 | 67.5 | 2,000 |
| PASL | 2.28 | 2.52 | 2.22 | 2.44 | 906,500 |
| PASM | 6.3 | 6.8 | 6.4 | 6.4 | 12,500 |
| PCAL | 48.25 | 50.66 | 48.5 | 49 | 5,500 |
| PEF | 8.5 | 9.4 | 8.71 | 8.71 | 3,500 |
| PGCL | 149.55 | 152.2 | 149 | 150 | 1,800 |
| PGF | 15.5 | 16 | 16 | 16 | 40,000 |
| PIAA | 3.45 | 3.69 | 3.41 | 3.48 | 1,033,500 |
| PICT | 197.27 | 205.99 | 198.1 | 200.04 | 19,100 |
| PIF | 7 | 7.2 | 6.95 | 6.97 | 50,500 |
| PIOC | 16.55 | 17.19 | 16.7 | 16.79 | 103,000 |
| PKGP | 18.47 | 19 | 18.33 | 18.91 | 96,000 |
| PKGS | 139.53 | 146.5 | 141.02 | 146.5 | 375,000 |
| PMI | 1.56 | 1.85 | 1.65 | 1.78 | 12,500 |
| PMPK | 114.7 | 119.99 | 113 | 114.33 | 1,300 |
| PMTFC6 | 98.9464 | 0 | 0 | 98.9464 | 0 |
| PNGRS | 2.55 | 2.67 | 2.6 | 2.6 | 1,000 |
| PNSC | 33.68 | 35.35 | 33.05 | 33.45 | 138,000 |
| POL | 426.8 | 432 | 425.25 | 427.26 | 118,400 |
| POL-CFEB | 432.76 | 0 | 0 | 432.76 | 0 |
| POL-CJAN | 428.37 | 0 | 0 | 428.36 | 0 |
| POL-CMAR | 438.25 | 0 | 0 | 438.26 | 0 |
| POL-JAN | 427.25 | 431.5 | 426.8 | 428.4 | 71,000 |
| PPL | 172.15 | 174.75 | 172.5 | 173.09 | 948,800 |
| PPL-CFEB | 174.55 | 0 | 0 | 175.32 | 0 |
| PPL-CJAN | 172.78 | 0 | 0 | 173.54 | 0 |
| PPL-CMAR | 176.77 | 0 | 0 | 177.54 | 0 |
| PPL-JAN | 172.57 | 174.7 | 173 | 173.68 | 65,500 |
| PPP | 38 | 38.5 | 38.5 | 38.5 | 500 |
| PPVC | 5.41 | 5 | 4.41 | 4.71 | 1,000 |
| PRL | 63.01 | 66.1 | 63.3 | 63.96 | 98,500 |
| PSEL | 159.6 | 167.58 | 167 | 167.39 | 400 |
| PSMC | 87.59 | 88.75 | 87.02 | 88.27 | 53,000 |
| PSO | 217.29 | 221.01 | 216.49 | 218.83 | 350,300 |
| PSO-CFEB | 220.32 | 0 | 0 | 221.65 | 0 |
| PSO-CJAN | 218.09 | 0 | 0 | 219.39 | 0 |
| PSO-CMAR | 223.12 | 0 | 0 | 224.46 | 0 |
| PSO-JAN | 217.75 | 221.99 | 217 | 219.45 | 57,000 |
| PSYL | 19.3 | 19.75 | 18.3 | 19.75 | 2,500 |
| PTC | 15.44 | 15.95 | 15.45 | 15.53 | 1,446,500 |
| PTC-CFEB | 15.66 | 0 | 0 | 15.73 | 0 |
| PTC-CJAN | 15.5 | 0 | 0 | 15.57 | 0 |
| PTC-CMAR | 15.85 | 0 | 0 | 15.93 | 0 |
| PTC-JAN | 15.47 | 15.97 | 15.45 | 15.57 | 394,500 |
| QUET | 32 | 33.49 | 30.4 | 33.49 | 3,500 |
| QUICE | 7.69 | 8.3 | 7.35 | 8.03 | 1,663,500 |
| RAVT | 2.11 | 2.49 | 2.2 | 2.2 | 38,000 |
| REDCO | 4.7 | 5.44 | 5 | 5 | 32,000 |
| REWM | 19 | 19 | 19 | 19 | 1,500 |
| RUPL | 24.1 | 25.3 | 25.25 | 25.3 | 1,000 |
| SAIF | 19.7 | 20.3 | 19.4 | 19.74 | 18,000 |
| SANE | 4.25 | 4.4 | 3.25 | 4.25 | 5,500 |
| SANSM | 19.0167 | 18.5156 | 18.5156 | 18.5156 | 0 |
| SAPL | 345 | 359.9 | 327.75 | 330 | 300 |
| SAZEW | 17.75 | 18.1 | 17.55 | 17.55 | 4,000 |
| SBL | 2.77 | 2.9 | 2.7 | 2.81 | 134,000 |
| SCBPL | 12.03 | 12.44 | 12.44 | 12.44 | 2,000 |
| SCLL | 5.26 | 5.8 | 5.4 | 5.78 | 5,000 |
| SEARL | 40.46 | 41.4 | 40.85 | 41.23 | 14,500 |
| SEPCO | 1.3 | 1.4 | 1.28 | 1.38 | 356,500 |
| SEPL | 50 | 51.5 | 51 | 51.5 | 3,000 |
| SFL | 173 | 164.5 | 164.5 | 164.5 | 300 |
| SFLL | 14.5196 | 13.7 | 13.7 | 14.52 | 100,000 |
| SGML | 10.64 | 11.5 | 10.85 | 11.5 | 21,000 |
| SGPL | 3.17 | 3.5 | 3.15 | 3.21 | 32,500 |
| SHCI | 3.16 | 3.15 | 2.85 | 2.9 | 8,000 |
| SHEL | 127.08 | 130 | 128.03 | 128.25 | 12,800 |
| SHEZ | 409.3 | 392.3 | 392.3 | 392.3 | 100 |
| SHSML | 14.6 | 15 | 14.95 | 14.95 | 1,500 |
| SIBL | 3.74 | 4 | 3.1 | 4 | 56,500 |
| SIEM | 610 | 610.01 | 610.01 | 610.01 | 200 |
| SILK | 2.04 | 2.17 | 2.02 | 2.05 | 919,000 |
| SITC | 172.5 | 178 | 175 | 175.17 | 15,800 |
| SKFL | 11.14 | 12 | 11.45 | 11.5 | 5,500 |
| SKRS | 3.56 | 3.56 | 3.1 | 3.1 | 4,000 |
| SLYT | 24.97 | 26.2 | 24.75 | 25.49 | 17,500 |
| SMBL | 2.66 | 2.78 | 2.67 | 2.72 | 208,500 |
| SMCPL | 9.82 | 9.5 | 9.5 | 9.5 | 1,000 |
| SMTM | 5.6 | 5.75 | 5.5 | 5.7 | 20,500 |
| SNAI | 47 | 49.35 | 49.35 | 49.35 | 1,000 |
| SNBL | 6.18 | 6.4 | 6.25 | 6.38 | 156,500 |
| SNGP | 21.07 | 22 | 21.21 | 21.43 | 437,000 |
| SPL | 11.31 | 11.75 | 11.11 | 11.28 | 265,000 |
| SPLC | 2.63 | 2.75 | 2.65 | 2.7 | 72,000 |
| SPLCTFC3 | 86.6033 | 55 | 55 | 51.5 | 5,999 |
| SRVI | 163 | 166.99 | 162 | 165.5 | 1,400 |
| SSGC | 19.29 | 20.1 | 19.5 | 19.58 | 121,500 |
| SSIC | 7.32 | 7.44 | 7.05 | 7.44 | 5,000 |
| SSML | 7.29 | 8 | 7.4 | 7.57 | 554,000 |
| STCL | 9.95 | 8.95 | 8.95 | 8.95 | 10,500 |
| STJT | 32 | 33 | 32 | 33 | 5,500 |
| STML | 41.76 | 43.84 | 43.84 | 43.84 | 500 |
| STPL | 7.5 | 8.16 | 8.16 | 8.16 | 500 |
| SURC | 51.25 | 53.81 | 51.25 | 53.5 | 25,000 |
| TATM | 26.81 | 27.45 | 25.51 | 26.35 | 9,000 |
| TCLTC | 32.5 | 33.5 | 32 | 32.05 | 6,500 |
| TDIL | 9.4 | 9.48 | 8.51 | 9.34 | 4,500 |
| TELE | 2.15 | 2.28 | 2.15 | 2.22 | 1,333,500 |
| TELETFC | 89.93 | 0 | 0 | 89.93 | 0 |
| TGL | 17.95 | 18.95 | 18.24 | 18.47 | 554,000 |
| THALL | 105.5 | 107 | 105.1 | 106 | 8,000 |
| THAS | 4.48 | 5.48 | 5.48 | 4.48 | 1,000 |
| TPL | 6.89 | 7.1 | 6.6 | 6.79 | 113,500 |
| TREET | 53.88 | 56.57 | 54.71 | 55.44 | 23,000 |
| TREI | 1.94 | 2.44 | 2 | 2.43 | 106,000 |
| TRG | 6.27 | 6.88 | 6.45 | 6.66 | 13,372,500 |
| TRIBL | 2.09 | 2.11 | 2.01 | 2.11 | 27,500 |
| TRIPF | 195.83 | 196.9 | 191 | 192.97 | 300 |
| TRPOL | 1.8 | 1.65 | 1.65 | 1.65 | 50,000 |
| TSBL | 3.14 | 3.18 | 3.18 | 3.18 | 500 |
| TSMF | 1.4 | 1.62 | 1.6 | 1.62 | 1,000 |
| TSPL | 1.42 | 1.57 | 1.46 | 1.46 | 16,000 |
| UBL | 83.5 | 84.8 | 83.55 | 84.09 | 779,500 |
| UBL-CFEB | 84.67 | 0 | 0 | 85.17 | 0 |
| UBL-CJAN | 83.81 | 0 | 0 | 84.31 | 0 |
| UBL-CMAR | 85.74 | 0 | 0 | 86.25 | 0 |
| UBL-JAN | 83.93 | 84.89 | 83.51 | 84.4 | 31,500 |
| UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
| UBLTFC4 | 102.1761 | 0 | 0 | 102.1761 | 0 |
| UCAPM | 1.6 | 0.76 | 0.76 | 0.76 | 500 |
| UDPL | 7.96 | 8.96 | 7.12 | 8.8 | 5,500 |
| ULEVER | 10000 | 9999 | 9900.01 | 9969.67 | 100 |
| UNIC | 13.4 | 13 | 12.9 | 13 | 17,000 |
| UVIC | 4.42 | 5.35 | 4.45 | 4.45 | 1,000 |
| WAHN | 42.95 | 43.5 | 43.25 | 43.5 | 1,000 |
| WTCL | 2.5 | 2.6 | 2.51 | 2.56 | 104,000 |
| WTL | 2.1 | 2.25 | 2.1 | 2.13 | 742,500 |
| YOUW | 4.06 | 4.39 | 3.8 | 4.06 | 51,000 |
| ZIL | 101.5143 | 106.59 | 96.44 | 98.13 | 1,100 |
| Total Turnover | 153,644,839 |
KSE EOD Daily Share Price Data - 17/01/2013
