| For: February 22, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 5.9 | 6.48 | 6 | 6.4 | 1,414,500 |
| ABL | 69.01 | 69.94 | 68.65 | 69.75 | 11,500 |
| ABOT | 220 | 220 | 220 | 220 | 300 |
| ACPL | 101.5 | 103.4 | 101 | 101.51 | 62,000 |
| ADAMS | 25 | 25 | 25 | 25 | 2,000 |
| ADMM | 28.5 | 27.7 | 27.7 | 27.7 | 2,000 |
| ADOS | 20 | 20.4 | 20 | 20 | 14,500 |
| AGIC | 19.99 | 20 | 20 | 20 | 60,000 |
| AGL | 11.59 | 11.84 | 11.42 | 11.43 | 54,500 |
| AGTL | 229 | 235 | 230.2 | 233.37 | 7,100 |
| AHCL | 23.82 | 24.4 | 23.99 | 24.17 | 1,484,500 |
| AHCL-CAPR | 24.36 | 0 | 0 | 24.72 | 0 |
| AHCL-CFEB | 23.82 | 0 | 0 | 24.16 | 0 |
| AHCL-CMAR | 24.12 | 0 | 0 | 24.47 | 0 |
| AHCL-FEB | 23.81 | 24.35 | 23.95 | 24.09 | 466,500 |
| AHCL-MAR | 24.08 | 24.6 | 24.2 | 24.27 | 250,500 |
| AHI | 15.01 | 15 | 14.78 | 14.78 | 1,000 |
| AHL | 36.25 | 36.83 | 36 | 36.28 | 108,000 |
| AICL | 70.02 | 72.5 | 69 | 72.04 | 3,392,500 |
| AICL-CAPR | 71.62 | 0 | 0 | 73.67 | 0 |
| AICL-CFEB | 70.02 | 0 | 0 | 72.01 | 0 |
| AICL-CMAR | 70.91 | 0 | 0 | 72.93 | 0 |
| AICL-FEB | 70.05 | 72.45 | 69.16 | 72 | 125,000 |
| AICL-MAR | 70.75 | 73.15 | 69.7 | 72.6 | 1,588,000 |
| AKBL | 18.98 | 19.05 | 18.6 | 18.77 | 2,006,500 |
| AKBL-CAPR | 19.41 | 0 | 0 | 19.19 | 0 |
| AKBL-CFEB | 18.98 | 0 | 0 | 18.76 | 0 |
| AKBL-CMAR | 19.22 | 0 | 0 | 19 | 0 |
| AKBL-FEB | 19.04 | 19.05 | 18.65 | 18.74 | 513,000 |
| AKBL-MAR | 19.14 | 19.25 | 18.82 | 18.99 | 834,000 |
| AKDCL | 60.26 | 63.25 | 62 | 63.25 | 2,000 |
| AKGL | 12.75 | 13 | 12 | 13 | 4,500 |
| AKZO | 76.68 | 75.5 | 72.86 | 73.35 | 53,400 |
| ALICO | 20.45 | 20.5 | 19.9 | 19.9 | 12,500 |
| AMBL | 12 | 12.45 | 12.25 | 12.35 | 1,000 |
| AMTEX | 2.8 | 2.95 | 2.8 | 2.95 | 259,000 |
| ANL | 7.76 | 7.82 | 7.61 | 7.69 | 1,037,500 |
| APL | 482.86 | 490 | 482 | 485.83 | 18,600 |
| ASL | 9.71 | 9.8 | 9.52 | 9.79 | 10,500 |
| ASLPS | 9.01 | 9.1 | 8.76 | 9 | 2,000 |
| ASTM | 9.29 | 9.16 | 9.16 | 9.16 | 0 |
| ATBA | 245.75 | 253 | 247 | 252.17 | 1,100 |
| ATFF | 10 | 10 | 10 | 10 | 2,000 |
| ATIL | 48.9 | 48.5 | 48.05 | 48.05 | 2,500 |
| ATLH | 170.74 | 172.5 | 170.5 | 172.5 | 2,900 |
| ATRL | 187.07 | 189.39 | 186.5 | 188.42 | 752,000 |
| ATRL-CAPR | 191.35 | 0 | 0 | 192.67 | 0 |
| ATRL-CFEB | 187.07 | 0 | 0 | 188.35 | 0 |
| ATRL-CMAR | 189.45 | 0 | 0 | 190.75 | 0 |
| ATRL-FEB | 186.71 | 189.49 | 186.5 | 188.55 | 296,000 |
| ATRL-MAR | 186.07 | 188.5 | 185.2 | 187.35 | 357,000 |
| BAFL | 18.44 | 18.6 | 18.3 | 18.37 | 2,169,500 |
| BAFL-CAPR | 18.86 | 0 | 0 | 18.78 | 0 |
| BAFL-CFEB | 18.44 | 0 | 0 | 18.36 | 0 |
| BAFL-CMAR | 18.67 | 0 | 0 | 18.6 | 0 |
| BAFL-FEB | 18.4 | 18.57 | 17.49 | 18.37 | 815,000 |
| BAFL-MAR | 18.6 | 18.7 | 18.51 | 18.57 | 353,500 |
| BAHL | 30.57 | 30.6 | 30 | 30.52 | 819,500 |
| BAHL-CAPR | 31.27 | 0 | 0 | 31.21 | 0 |
| BAHL-CFEB | 30.57 | 0 | 0 | 30.51 | 0 |
| BAHL-CMAR | 30.96 | 0 | 0 | 30.9 | 0 |
| BAPL | 11.25 | 12.25 | 12.25 | 12.25 | 19,000 |
| BCML | 30 | 30.36 | 29.5 | 29.5 | 3,500 |
| BERG | 23 | 23.25 | 22.55 | 22.69 | 66,500 |
| BGL | 6.13 | 6.23 | 6 | 6.23 | 11,000 |
| BILF | 5.34 | 6 | 5 | 6 | 40,500 |
| BIPL | 8.32 | 8.3 | 8.01 | 8.16 | 1,678,000 |
| BNWM | 54.97 | 54.85 | 52.71 | 54.8 | 2,500 |
| BOK | 6.5 | 6.5 | 6.3 | 6.41 | 76,000 |
| BOP | 8.59 | 8.92 | 8.56 | 8.87 | 2,118,000 |
| BPBL | 8.39 | 8.2 | 7.5 | 8.2 | 1,500 |
| BPL | 38.13 | 38.85 | 37.3 | 38.26 | 7,000 |
| BROT | 3 | 3.2 | 3.19 | 3.2 | 1,000 |
| BRR | 3.4 | 3.5 | 3.26 | 3.5 | 1,500 |
| BTL | 113 | 118.65 | 118.65 | 118.65 | 500 |
| BUXL | 10.8 | 9.82 | 9.8 | 9.82 | 9,000 |
| BWHL | 30.4 | 30 | 28.88 | 28.88 | 2,500 |
| BYCO | 13.07 | 13.88 | 13.26 | 13.5 | 8,724,000 |
| CCM | 34.6 | 33.25 | 33.25 | 33.25 | 127,000 |
| CENI | 14.27 | 14.35 | 14.35 | 14.35 | 1,000 |
| CEPB | 23.86 | 25 | 23.5 | 24.53 | 1,049,000 |
| CFL | 29 | 30.43 | 29.99 | 30 | 6,000 |
| CHAS | 9.8 | 9.6 | 9.22 | 9.6 | 1,500 |
| CHBL | 2.87 | 3 | 2.96 | 2.96 | 5,500 |
| CHCC | 51.61 | 52.3 | 50.6 | 51.25 | 1,206,500 |
| CJPL | 1.75 | 1.98 | 1.98 | 1.98 | 500 |
| CLCPS | 1.03 | 1.09 | 0.97 | 1.04 | 11,000 |
| CLOV | 68.5 | 67.5 | 67 | 67.25 | 2,500 |
| CML | 4.87 | 5.16 | 4.85 | 5.02 | 599,500 |
| COLG | 1600 | 1600 | 1600 | 1600 | 50 |
| CPAL | 9.57 | 10.57 | 8.57 | 9.16 | 117,000 |
| CPL | 273.67 | 282 | 273.5 | 280.41 | 6,900 |
| CPPL | 38.58 | 40.5 | 40.5 | 40.5 | 142,000 |
| CRTM | 17.62 | 18.62 | 17.64 | 18.47 | 13,000 |
| CSAP | 36.15 | 36.99 | 36 | 36.25 | 69,500 |
| CSIL | 7.6832 | 7.5 | 6.69 | 7 | 2,000 |
| CSM | 1.82 | 1.75 | 1.61 | 1.73 | 23,500 |
| CSUML | 6.21 | 6.2 | 6.01 | 6.05 | 29,000 |
| CYAN | 57.69 | 59 | 57.25 | 58.44 | 35,500 |
| DAWH | 37.88 | 39.61 | 37.1 | 39.49 | 2,912,500 |
| DBCI | 2.35 | 2.52 | 2.35 | 2.4 | 24,500 |
| DCH | 2.77 | 2.95 | 2.75 | 2.78 | 51,500 |
| DCL | 5.12 | 5.22 | 5.09 | 5.2 | 965,500 |
| DCM | 2.85 | 2.5 | 2.5 | 2.5 | 500 |
| DEL | 2.2 | 2.4 | 2.21 | 2.22 | 9,000 |
| DFML | 2.46 | 2.64 | 2.49 | 2.61 | 318,000 |
| DFSM | 3.68 | 3.9 | 3.67 | 3.85 | 744,500 |
| DGKC | 61.23 | 63.19 | 60.7 | 62.7 | 10,357,500 |
| DGKC-CAPR | 62.63 | 0 | 0 | 64.12 | 0 |
| DGKC-CFEB | 61.23 | 0 | 0 | 62.68 | 0 |
| DGKC-CMAR | 62.01 | 0 | 0 | 63.48 | 0 |
| DGKC-FEB | 61.24 | 63 | 60.7 | 62.84 | 1,137,000 |
| DGKC-MAR | 61.64 | 63.25 | 61 | 62.97 | 3,379,000 |
| DINT | 49 | 51.45 | 49.8 | 50.93 | 70,500 |
| DLL | 44 | 45 | 44 | 44.91 | 12,000 |
| DMTM | 10 | 11 | 10.5 | 10.95 | 20,000 |
| DMTX | 10.38 | 11.35 | 10 | 10.5 | 3,000 |
| DNCC | 6.01 | 6.24 | 6 | 6.24 | 4,500 |
| DOL | 5.7 | 5.8 | 5.56 | 5.66 | 451,000 |
| DSFL | 2.23 | 2.44 | 2.23 | 2.34 | 424,500 |
| DSIL | 3.54 | 3.95 | 3.6 | 3.65 | 611,500 |
| DSL | 5.1 | 5.3 | 5.1 | 5.12 | 24,500 |
| DWSM | 2.83 | 3 | 2.85 | 2.9 | 32,500 |
| DYNO | 26.77 | 28.1 | 28.1 | 28.1 | 73,000 |
| ECOP | 7.01 | 7.7 | 7.25 | 7.25 | 15,000 |
| EFLTFC3 | 94.8214 | 0 | 0 | 94.8214 | 0 |
| EFOODS | 123.63 | 125.7 | 123.21 | 124.8 | 3,565,000 |
| EFUG | 86.25 | 88.49 | 85.6 | 87.78 | 37,500 |
| EFUL | 92.68 | 93.5 | 93.5 | 93.5 | 500 |
| ELSM | 53.6 | 56.28 | 53.5 | 56.28 | 44,500 |
| EMCO | 3.41 | 3.4 | 3 | 3.2 | 65,500 |
| ENGRO | 103.25 | 108.41 | 102.5 | 108.41 | 11,542,300 |
| ENGRO-CAPR | 105.61 | 0 | 0 | 110.86 | 0 |
| ENGRO-CFEB | 103.25 | 0 | 0 | 108.37 | 0 |
| ENGRO-CMAR | 104.56 | 0 | 0 | 109.75 | 0 |
| ENGRO-FEB | 103.39 | 108.55 | 102.7 | 108.1 | 1,462,500 |
| ENGRO-MAR | 104.43 | 109.65 | 103.5 | 109.65 | 4,147,500 |
| ENGROTFC | 100.5142 | 101.5 | 101.5 | 100.5142 | 2,000 |
| ENGROTFC2 | 100.1886 | 102 | 102 | 100.1886 | 50 |
| EPCL | 10.19 | 10.5 | 10.1 | 10.27 | 1,503,000 |
| EWLA | 7.45 | 7.47 | 6.51 | 7.47 | 3,500 |
| EXIDE | 312 | 321 | 312 | 321 | 3,200 |
| FABL | 10.22 | 10.23 | 10.11 | 10.18 | 105,000 |
| FASM | 79.75 | 80.5 | 80.5 | 80.5 | 6,000 |
| FATIMA | 24.34 | 24.5 | 24.2 | 24.35 | 478,000 |
| FCCL | 7.84 | 8.03 | 7.72 | 7.98 | 19,629,500 |
| FCCL-MAR | 7.95 | 8.13 | 7.83 | 8.02 | 112,000 |
| FCIBL | 3.04 | 2.37 | 2.36 | 2.37 | 1,000 |
| FCSC | 4.01 | 5.01 | 4 | 5.01 | 3,441,500 |
| FDIBL | 2 | 2.14 | 2 | 2.02 | 159,500 |
| FDMF | 6.75 | 6.85 | 6.52 | 6.8 | 294,000 |
| FECM | 3.88 | 3.7 | 3.25 | 3.7 | 2,000 |
| FECTC | 37.06 | 37.7 | 36.9 | 37.54 | 227,000 |
| FEM | 3.24 | 3.4 | 3.22 | 3.3 | 17,500 |
| FEROZ | 75.5 | 74.5 | 74.5 | 74.5 | 500 |
| FFBL | 38.91 | 39.15 | 38.99 | 39.01 | 861,500 |
| FFBL-CAPR | 39.8 | 0 | 0 | 39.89 | 0 |
| FFBL-CFEB | 38.91 | 0 | 0 | 39 | 0 |
| FFBL-CMAR | 39.4 | 0 | 0 | 39.49 | 0 |
| FFBL-FEB | 38.85 | 39.1 | 38.95 | 39.02 | 158,500 |
| FFBL-MAR | 37.16 | 37.75 | 37.15 | 37.26 | 122,000 |
| FFC | 118.88 | 119.2 | 118.6 | 118.94 | 766,200 |
| FFC-CAPR | 121.6 | 0 | 0 | 121.63 | 0 |
| FFC-CFEB | 118.88 | 0 | 0 | 118.9 | 0 |
| FFC-CMAR | 120.39 | 0 | 0 | 120.41 | 0 |
| FFC-FEB | 118.9 | 119.05 | 118.65 | 118.78 | 227,000 |
| FFC-MAR | 115.1 | 115.9 | 115 | 115.34 | 107,500 |
| FFLM | 2.6 | 2.8 | 2.79 | 2.8 | 1,500 |
| FHAM | 8.9 | 9 | 8.98 | 9 | 100,000 |
| FHBM | 9.9 | 9.8 | 9.45 | 9.45 | 2,500 |
| FIBLM | 1.5 | 1.4 | 1.4 | 1.4 | 3,000 |
| FLYNG | 3.59 | 3.65 | 3.49 | 3.58 | 201,000 |
| FNEL | 2.66 | 3 | 2.8 | 2.92 | 188,500 |
| FPJM | 2.5 | 2.49 | 2.22 | 2.49 | 18,000 |
| FPRM | 13 | 13.0036 | 13.0036 | 13.0036 | 0 |
| FRCL | 6.2 | 6.15 | 5.9 | 5.9 | 11,500 |
| FRSM | 24 | 23.52 | 23.5 | 23.5 | 5,500 |
| FTSM | 1.6 | 2.14 | 1.4 | 1.67 | 96,000 |
| GADT | 118 | 117 | 117 | 117 | 500 |
| GAIL | 3.78 | 4 | 3.6 | 3.6 | 14,500 |
| GAMON | 4.3 | 4 | 3.8 | 3.85 | 46,500 |
| GASF | 7.12 | 7.38 | 7.2 | 7.25 | 459,500 |
| GATM | 22.8 | 23.5 | 22.5 | 23.25 | 4,000 |
| GGL | 26.38 | 27.2 | 25.5 | 25.85 | 659,000 |
| GHGL | 70 | 71 | 70 | 71 | 1,500 |
| GHNI | 14.45 | 15.45 | 14.4 | 15.45 | 79,000 |
| GHNL | 5.44 | 6.08 | 5.41 | 5.91 | 197,000 |
| GLAXO | 77.13 | 77.45 | 76.6 | 76.91 | 97,000 |
| GLPL | 142.64 | 149.77 | 149.77 | 149.77 | 1,500 |
| GRAYS | 47.5 | 45.5 | 45.5 | 47.5 | 500 |
| GRYL | 4 | 4.65 | 4.55 | 4.55 | 3,000 |
| GSPM | 5.75 | 5.55 | 5.55 | 5.55 | 500 |
| GTYR | 33.07 | 33.6 | 32 | 32.29 | 124,500 |
| GUTM | 11.37 | 12.37 | 12.37 | 12.37 | 500 |
| GWLC | 12.53 | 12.44 | 11.9 | 12.02 | 85,500 |
| HABSM | 22.5 | 22.6 | 22.15 | 22.28 | 9,000 |
| HADC | 2.3 | 2.4 | 2.25 | 2.35 | 23,500 |
| HAL | 23.6 | 23.7 | 23.15 | 23.25 | 15,500 |
| HBL | 116.73 | 116.89 | 116.25 | 116.52 | 46,800 |
| HCAR | 31.19 | 32.7 | 30.62 | 32.45 | 544,000 |
| HICL | 13.44 | 13.6 | 13.35 | 13.4 | 40,500 |
| HINO | 77 | 75.71 | 75.71 | 75.71 | 500 |
| HINOON | 54 | 56.1 | 54.5 | 56 | 23,000 |
| HIRAT | 13.15 | 13.92 | 12.8 | 13.92 | 2,500 |
| HMB | 18.26 | 18.31 | 18.13 | 18.24 | 39,000 |
| HMIM | 3 | 3.15 | 3 | 3.15 | 2,500 |
| HUBC | 51.77 | 51.75 | 50.9 | 51 | 1,016,500 |
| HUBC-CAPR | 52.95 | 0 | 0 | 52.15 | 0 |
| HUBC-CFEB | 51.77 | 0 | 0 | 50.98 | 0 |
| HUBC-CMAR | 52.43 | 0 | 0 | 51.63 | 0 |
| HUBC-FEB | 51.65 | 52.24 | 50.7 | 51.43 | 50,000 |
| HUBC-MAR | 52.5 | 51.75 | 51.5 | 51.7 | 36,000 |
| HUMNL | 25.5 | 25.5 | 25.5 | 25.5 | 3,000 |
| HUSI | 3.5 | 3.89 | 3.79 | 3.83 | 1,500 |
| IBFL | 50 | 51.2 | 47.55 | 47.6 | 1,500 |
| IBLHL | 27.48 | 27 | 26.5 | 26.5 | 3,500 |
| ICCT | 3.44 | 3.5 | 3.25 | 3.37 | 2,500 |
| ICI | 141.39 | 142 | 139.51 | 140.39 | 17,700 |
| ICIBL | 1.53 | 1.97 | 1.5 | 1.81 | 3,674,000 |
| IDEN | 4.4 | 4 | 4 | 4 | 500 |
| IDSM | 14.5 | 14 | 14 | 14 | 1,000 |
| IFSL | 16.46 | 16.5 | 15.95 | 16.48 | 19,500 |
| IGIBL | 2.02 | 2.16 | 2 | 2.1 | 365,000 |
| IGIIL | 108.79 | 114.22 | 111 | 114.22 | 67,000 |
| ILTM | 950 | 902.5 | 902.5 | 902.5 | 0 |
| INDU | 296 | 304 | 294 | 300 | 20,200 |
| INIL | 30.04 | 30.7 | 29.8 | 30.1 | 3,500 |
| ISL | 12.2 | 12.25 | 12.05 | 12.15 | 17,000 |
| ISTM | 17.8 | 17.6 | 17.1 | 17.43 | 15,500 |
| JDMT | 39.5 | 41.47 | 41 | 41.31 | 6,000 |
| JDWS | 94 | 94 | 94 | 94 | 700 |
| JGICL | 67.35 | 68.25 | 66.7 | 67.05 | 126,000 |
| JLICL | 91 | 90.01 | 90.01 | 90.01 | 500 |
| JPGL | 1.68 | 1.75 | 1.68 | 1.69 | 55,000 |
| JSBL | 5.99 | 5.94 | 5.81 | 5.89 | 298,000 |
| JSCL | 18.88 | 19.03 | 18.4 | 18.62 | 15,354,500 |
| JSGF | 9.51 | 9.73 | 9.5 | 9.66 | 259,000 |
| JSIL | 8.84 | 8.99 | 8.65 | 8.75 | 1,076,500 |
| JSVFL | 10.4 | 11.29 | 10.5 | 11 | 588,500 |
| JVDC | 90 | 90 | 90 | 90 | 1,000 |
| KAPCO | 54.59 | 54.89 | 53.56 | 53.85 | 279,000 |
| KAPCO-MAR | 53.4 | 53.4 | 53 | 53.4 | 1,000 |
| KASBB | 2.33 | 2.33 | 2.18 | 2.2 | 157,000 |
| KASBM | 4.9 | 4.8 | 4.8 | 4.8 | 7,000 |
| KASBSL | 5 | 5.6 | 4.9 | 5.41 | 405,000 |
| KCL | 7.7 | 8 | 7.75 | 8 | 7,000 |
| KESC | 5.88 | 6.2 | 5.9 | 5.95 | 4,358,000 |
| KESCTFC1 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
| KML | 16 | 17 | 17 | 17 | 11,000 |
| KOHC | 78.75 | 78.95 | 75.5 | 76.11 | 451,000 |
| KOHE | 24.92 | 25 | 24.75 | 24.75 | 96,000 |
| KOHP | 2.93 | 3.1 | 3 | 3 | 54,000 |
| KOHTM | 14.45 | 15 | 14.25 | 14.56 | 2,000 |
| KOIL | 2.91 | 3.11 | 2.95 | 2.97 | 91,000 |
| KOSM | 8 | 8 | 8 | 8 | 1,000 |
| KSBP | 66 | 69 | 65 | 68.95 | 28,500 |
| KSE30-FEB | 14712.14 | 14807 | 14693 | 14806.43 | 195 |
| KSE30-MAR | 14469 | 14700 | 14427 | 14588.5 | 90 |
| KSTM | 2.8 | 3.24 | 2.74 | 2.99 | 25,500 |
| KTML | 15.93 | 16.3 | 15.75 | 16.25 | 273,500 |
| LEUL | 4.2 | 4.4 | 4.4 | 4.4 | 500 |
| LINDE | 158 | 159 | 156.25 | 156.25 | 1,200 |
| LOTPTA | 7.4 | 7.7 | 7.43 | 7.53 | 7,720,500 |
| LOTPTA-FEB | 7.4 | 7.69 | 7.27 | 7.52 | 1,474,000 |
| LOTPTA-MAR | 7.5 | 7.75 | 7.53 | 7.63 | 1,227,000 |
| LPCL | 5.21 | 5.35 | 5.16 | 5.22 | 1,063,500 |
| LUCK | 167.22 | 168.9 | 164.99 | 168.42 | 1,885,500 |
| LUCK-CAPR | 171.04 | 0 | 0 | 172.22 | 0 |
| LUCK-CFEB | 167.22 | 0 | 0 | 168.36 | 0 |
| LUCK-CMAR | 169.34 | 0 | 0 | 170.5 | 0 |
| LUCK-FEB | 167.47 | 169.5 | 165 | 168.83 | 232,500 |
| LUCK-MAR | 167.18 | 169.5 | 165.3 | 169.29 | 401,500 |
| MACFL | 25.81 | 27.1 | 25.86 | 27.1 | 182,500 |
| MARI | 95.29 | 95.5 | 94.15 | 94.39 | 40,000 |
| MBF | 11.4 | 11.45 | 11.45 | 11.45 | 1,500 |
| MCB | 219.29 | 230.25 | 218.5 | 230.23 | 687,400 |
| MCB-CAPR | 224.31 | 0 | 0 | 235.43 | 0 |
| MCB-CFEB | 219.29 | 0 | 0 | 230.15 | 0 |
| MCB-CMAR | 222.08 | 0 | 0 | 233.08 | 0 |
| MCB-FEB | 219.31 | 230.27 | 224 | 230.27 | 81,500 |
| MCB-MAR | 198 | 207.9 | 197.75 | 207.9 | 56,500 |
| MDTL | 5.23 | 5.8 | 5.25 | 5.25 | 48,500 |
| MEBL | 27.77 | 28.2 | 27.76 | 28 | 25,500 |
| MEHT | 97.33 | 100.5 | 99.3 | 100.5 | 2,000 |
| MFFL | 325 | 320 | 309.01 | 309.01 | 2,400 |
| MFTM | 2.55 | 2.99 | 2.4 | 2.87 | 17,500 |
| MLCF | 18.41 | 19.1 | 18.2 | 18.94 | 22,894,000 |
| MODAM | 1.58 | 1.69 | 1.26 | 1.53 | 63,000 |
| MQTM | 21.25 | 21.5 | 20.75 | 21 | 8,000 |
| MRNS | 45.36 | 46.33 | 45 | 45 | 6,000 |
| MSOT | 29.1 | 28.9 | 27.7 | 28.9 | 7,000 |
| MTIL | 2 | 2.45 | 2 | 2.22 | 57,500 |
| MTL | 538.5 | 544 | 540 | 543.51 | 53,200 |
| MUBT | 2.25 | 3.25 | 2.15 | 3.15 | 157,500 |
| MUCL | 28 | 29 | 29 | 29 | 5,000 |
| MUREB | 150.49 | 158.01 | 154.98 | 158.01 | 52,900 |
| MWMP | 3.45 | 3.25 | 3.1 | 3.14 | 22,000 |
| NAGC | 51.05 | 51.6 | 50.3 | 51.6 | 7,500 |
| NATF | 316 | 320 | 315 | 315 | 1,000 |
| NBF | 5.24 | 5.25 | 5.06 | 5.1 | 11,000 |
| NBP | 52.52 | 53.7 | 52.2 | 53.39 | 8,710,000 |
| NBP-CAPR | 53.72 | 0 | 0 | 54.6 | 0 |
| NBP-CFEB | 52.52 | 0 | 0 | 53.37 | 0 |
| NBP-CMAR | 53.19 | 0 | 0 | 54.05 | 0 |
| NBP-FEB | 52.52 | 53.54 | 52 | 53.24 | 1,533,000 |
| NBP-MAR | 53.04 | 54.1 | 52.6 | 53.81 | 2,850,000 |
| NCL | 45.01 | 47.1 | 44.92 | 46.62 | 2,741,500 |
| NCL-MAR | 45.4 | 47.5 | 45.4 | 47.05 | 259,500 |
| NCPL | 28.16 | 29.2 | 28 | 28.46 | 1,257,500 |
| NETSOL | 22.51 | 22.95 | 22.4 | 22.47 | 579,000 |
| NETSOL-MAR | 22.5 | 23.14 | 22.6 | 22.6 | 27,000 |
| NEXT | 5.3 | 6.1 | 5.1 | 5.47 | 83,500 |
| NIB | 2.63 | 2.65 | 2.51 | 2.59 | 3,190,500 |
| NIBTFC | 99.9412 | 0 | 0 | 99.9412 | 0 |
| NICL | 3.5 | 3.57 | 3.42 | 3.46 | 136,500 |
| NML | 69.03 | 72.48 | 68.01 | 72.36 | 12,741,000 |
| NML-CAPR | 70.61 | 0 | 0 | 73.99 | 0 |
| NML-CFEB | 69.03 | 0 | 0 | 72.33 | 0 |
| NML-CMAR | 69.91 | 0 | 0 | 73.26 | 0 |
| NML-FEB | 69.13 | 72.58 | 68.8 | 72.51 | 833,500 |
| NML-MAR | 69.8 | 73.29 | 69.5 | 72.98 | 2,562,000 |
| NONS | 24.61 | 25.8 | 25.5 | 25.8 | 6,500 |
| NOPK | 47.49 | 47.5 | 47.5 | 47.5 | 1,000 |
| NPL | 23.99 | 24.6 | 23.6 | 23.89 | 621,000 |
| NRL | 201.61 | 202.5 | 201 | 201.62 | 198,200 |
| OGDC | 206.91 | 208.9 | 204.5 | 207.39 | 219,100 |
| OGDC-CAPR | 211.64 | 0 | 0 | 212.07 | 0 |
| OGDC-CFEB | 206.91 | 0 | 0 | 207.31 | 0 |
| OGDC-CMAR | 209.54 | 0 | 0 | 209.96 | 0 |
| OGDC-FEB | 207.26 | 208 | 205 | 207.71 | 54,000 |
| OGDC-MAR | 206.67 | 207 | 204.9 | 206.32 | 47,500 |
| OLPL | 15.15 | 15 | 14.75 | 15 | 23,500 |
| OLSM | 5.6 | 5 | 5 | 5 | 3,500 |
| PACE | 4.09 | 4.28 | 4.07 | 4.12 | 7,922,000 |
| PAEL | 9.25 | 9.6 | 9.1 | 9.51 | 426,000 |
| PAKD | 56 | 56.05 | 56 | 56 | 5,500 |
| PAKL | 4 | 3.5 | 3.05 | 3.5 | 1,000 |
| PAKMI | 1.51 | 1.45 | 1.35 | 1.45 | 1,500 |
| PAKRI | 24.77 | 25.15 | 24.71 | 25.04 | 93,500 |
| PAKT | 78.74 | 78.34 | 76.35 | 77.08 | 24,500 |
| PASL | 2.86 | 3.5 | 2.85 | 3.19 | 4,374,500 |
| PASM | 7.1 | 7.01 | 7.01 | 7.01 | 1,000 |
| PCAL | 43.25 | 43 | 43 | 43 | 1,000 |
| PEF | 9.68 | 9.7 | 9.53 | 9.61 | 34,500 |
| PGCL | 160.02 | 160.01 | 160 | 160 | 500 |
| PGF | 16.25 | 16.2 | 16.1 | 16.15 | 17,000 |
| PIAA | 4.52 | 4.68 | 4.45 | 4.53 | 1,408,000 |
| PICT | 197.01 | 197 | 190 | 191.71 | 5,500 |
| PIF | 7.16 | 7.35 | 7.11 | 7.24 | 124,500 |
| PIL | 6.67 | 7 | 7 | 7 | 1,000 |
| PINL | 8.5 | 9 | 8.6 | 9 | 24,500 |
| PIOC | 18.31 | 18.5 | 18.21 | 18.38 | 210,500 |
| PKGI | 15.78 | 16.7 | 14.82 | 16.19 | 2,500 |
| PKGP | 22.93 | 23.5 | 23 | 23.34 | 777,500 |
| PKGS | 192.63 | 199.25 | 192.65 | 195.96 | 109,000 |
| PMI | 1.69 | 1.75 | 1.61 | 1.75 | 37,500 |
| PMPK | 170 | 178.5 | 174 | 178.5 | 37,700 |
| PMRS | 70 | 73.3 | 69.1 | 73.15 | 1,500 |
| PMTFC6 | 99.5428 | 0 | 0 | 99.5428 | 0 |
| PNGRS | 3 | 3.01 | 3 | 3.01 | 4,000 |
| PNSC | 39.1 | 41.05 | 39.89 | 41.05 | 265,000 |
| POL | 481.44 | 483.5 | 479.5 | 482.89 | 183,600 |
| POL-CAPR | 492.45 | 0 | 0 | 493.79 | 0 |
| POL-CFEB | 481.44 | 0 | 0 | 482.71 | 0 |
| POL-CMAR | 487.56 | 0 | 0 | 488.87 | 0 |
| POL-FEB | 481.17 | 484 | 462.5 | 483 | 127,000 |
| POL-MAR | 461.39 | 463 | 456 | 459.96 | 92,000 |
| PPL | 181.86 | 182.45 | 180.5 | 181.13 | 413,700 |
| PPL-CAPR | 186.02 | 0 | 0 | 185.22 | 0 |
| PPL-CFEB | 181.86 | 0 | 0 | 181.06 | 0 |
| PPL-CMAR | 184.17 | 0 | 0 | 183.37 | 0 |
| PPL-FEB | 181.78 | 182 | 180.01 | 181.12 | 83,500 |
| PPL-MAR | 178.7 | 179 | 177.5 | 177.96 | 144,000 |
| PPP | 39 | 38.7 | 38.1 | 38.7 | 2,500 |
| PPVC | 5 | 5 | 5 | 5 | 1,000 |
| PRET | 91 | 91 | 91 | 91 | 1,000 |
| PRL | 84.94 | 85.9 | 82.25 | 82.97 | 59,500 |
| PRWM | 28.85 | 29 | 28.75 | 29 | 4,000 |
| PSEL | 195.72 | 201.7 | 186 | 190.12 | 3,400 |
| PSMC | 100.23 | 105.24 | 100 | 104.7 | 158,500 |
| PSO | 243.41 | 243.98 | 240 | 241.98 | 2,552,100 |
| PSO-CAPR | 248.98 | 0 | 0 | 247.44 | 0 |
| PSO-CFEB | 243.41 | 0 | 0 | 241.89 | 0 |
| PSO-CMAR | 246.5 | 0 | 0 | 244.98 | 0 |
| PSO-FEB | 242.84 | 243.7 | 240.01 | 241.61 | 96,500 |
| PSO-MAR | 244.45 | 245.4 | 241.49 | 243.49 | 303,500 |
| PSYL | 14.71 | 15.71 | 13.86 | 15.71 | 5,500 |
| PTC | 22.83 | 23.97 | 23.4 | 23.97 | 29,819,500 |
| PTC-CAPR | 23.35 | 0 | 0 | 24.51 | 0 |
| PTC-CFEB | 22.83 | 0 | 0 | 23.96 | 0 |
| PTC-CMAR | 23.12 | 0 | 0 | 24.27 | 0 |
| PTC-FEB | 22.84 | 23.98 | 23.11 | 23.97 | 3,405,000 |
| PTC-MAR | 23.06 | 24.21 | 23.61 | 24.21 | 5,868,500 |
| QUICE | 8.6 | 8.62 | 8.45 | 8.56 | 141,500 |
| RAVT | 2.8 | 3 | 2.66 | 2.86 | 42,500 |
| REDCO | 4.07 | 4.25 | 4 | 4.25 | 7,000 |
| REST | 26.1 | 27.3 | 27.3 | 27.3 | 1,000 |
| REWM | 21.4 | 21.5 | 21.5 | 21.5 | 5,000 |
| RICL | 10.4 | 10 | 10 | 10 | 4,000 |
| RUBY | 3.9 | 3.9 | 3.9 | 3.9 | 500 |
| RUPL | 24 | 24.25 | 23 | 23 | 21,500 |
| SAIF | 23.69 | 24.2 | 23.5 | 23.53 | 44,500 |
| SANE | 5.99 | 6.98 | 6.98 | 6.98 | 500 |
| SAPT | 248.89 | 248.89 | 248.89 | 248.89 | 300 |
| SARC | 7.17 | 7.98 | 6.25 | 6.7 | 7,500 |
| SAZEW | 17.27 | 17.51 | 17.1 | 17.2 | 22,500 |
| SBL | 2.69 | 2.69 | 2.55 | 2.65 | 465,500 |
| SCBPL | 13.51 | 13.6 | 13.5 | 13.51 | 16,000 |
| SCL | 137 | 130.15 | 130.15 | 130.15 | 600 |
| SCLL | 5.55 | 5.55 | 5.45 | 5.45 | 10,500 |
| SCM | 12.01 | 12.1 | 12.01 | 12.1 | 2,500 |
| SEARL | 45.98 | 48.27 | 47 | 48.27 | 188,000 |
| SEL | 27.08 | 25.75 | 25.75 | 25.75 | 25,000 |
| SEPCO | 1.45 | 1.59 | 1.46 | 1.51 | 280,000 |
| SEPL | 54.25 | 54.25 | 53.75 | 53.75 | 3,000 |
| SFLL | 19.5 | 20.4904 | 20.4904 | 20.4904 | 0 |
| SGML | 16.18 | 17.1 | 16 | 16.95 | 156,500 |
| SGPL | 2.75 | 3.5 | 2.75 | 3.24 | 273,500 |
| SHCI | 3.5 | 3.83 | 3.83 | 3.83 | 500 |
| SHEL | 142.4 | 145.5 | 141 | 141.47 | 82,300 |
| SHEZ | 430 | 434 | 428 | 434 | 300 |
| SHFA | 44.45 | 43.6523 | 43.6523 | 43.6523 | 0 |
| SHSML | 21.97 | 21.7 | 20.9 | 20.9 | 5,000 |
| SIBL | 3.15 | 3.68 | 2.25 | 3.43 | 67,000 |
| SIEM | 600 | 600 | 595 | 596.26 | 400 |
| SILK | 2.22 | 2.29 | 2.2 | 2.26 | 869,000 |
| SING | 20.49 | 21.05 | 20.5 | 20.84 | 5,500 |
| SITC | 188 | 190 | 187.01 | 188.5 | 11,800 |
| SKFL | 9.18 | 9.2 | 9.12 | 9.16 | 16,500 |
| SLYT | 32.42 | 33.65 | 31.99 | 32.7 | 14,500 |
| SMBL | 2.71 | 2.8 | 2.62 | 2.75 | 648,500 |
| SMCPL | 9 | 9 | 8 | 8.97 | 12,500 |
| SMTM | 6.3 | 6.9 | 6.4 | 6.9 | 57,500 |
| SNBL | 6.66 | 6.85 | 6.5 | 6.58 | 316,500 |
| SNGP | 21.91 | 22.15 | 21.51 | 21.63 | 1,683,000 |
| SPL | 11.69 | 11.99 | 11.36 | 11.9 | 526,500 |
| SPLC | 2.82 | 2.94 | 2.51 | 2.94 | 6,500 |
| SRVI | 167.09 | 168.75 | 167 | 168.6 | 1,000 |
| SSGC | 17.99 | 18.15 | 17.9 | 17.98 | 456,000 |
| SSIC | 7.9 | 8.1 | 7.45 | 7.45 | 1,500 |
| SSML | 8.77 | 8.83 | 8.4 | 8.48 | 201,000 |
| STCL | 8.55 | 8.78 | 8 | 8.78 | 29,000 |
| STJT | 35.2 | 34.5 | 33.44 | 33.44 | 4,000 |
| STML | 55 | 53 | 53 | 53 | 1,000 |
| STPL | 8.53 | 8.7 | 8.43 | 8.43 | 2,000 |
| SURC | 64.1 | 64 | 64 | 64 | 500 |
| TATM | 31 | 31.1 | 30.5 | 30.8 | 4,500 |
| TDIL | 9.13 | 9.95 | 9 | 9.51 | 9,000 |
| TELE | 6.1 | 7.1 | 6.3 | 7.1 | 31,638,500 |
| TGL | 19.28 | 19.5 | 19.31 | 19.39 | 56,000 |
| THALL | 101.42 | 101.7 | 100.5 | 101.6 | 16,000 |
| TOWL | 6.51 | 7.255 | 7.255 | 7.255 | 0 |
| TPL | 6.93 | 7.1 | 6.81 | 6.94 | 56,000 |
| TREET | 60.09 | 63.09 | 60.51 | 63.04 | 157,500 |
| TREI | 2.15 | 2.23 | 2.05 | 2.23 | 15,000 |
| TRG | 8.03 | 8.51 | 7.7 | 8.28 | 25,686,500 |
| TRIBL | 2.5 | 2.79 | 2.41 | 2.62 | 12,000 |
| TRIPF | 183.45 | 183.1 | 182 | 183.1 | 600 |
| TRPOL | 2.11 | 2.1 | 2.1 | 2.1 | 3,000 |
| TRSM | 3.45 | 4.05 | 2.9 | 3.78 | 1,500 |
| TSBL | 2.95 | 3.85 | 2.95 | 3.61 | 19,500 |
| TSMF | 1.51 | 1.68 | 1.68 | 1.68 | 1,000 |
| TSPL | 1.61 | 1.64 | 1.55 | 1.64 | 95,500 |
| UBL | 93.42 | 95 | 93 | 94.56 | 1,131,500 |
| UBL-CAPR | 95.56 | 0 | 0 | 96.69 | 0 |
| UBL-CFEB | 93.42 | 0 | 0 | 94.53 | 0 |
| UBL-CMAR | 94.61 | 0 | 0 | 95.73 | 0 |
| UBL-FEB | 93.55 | 94.65 | 92.85 | 94.08 | 87,500 |
| UBL-MAR | 94.41 | 95.5 | 93.65 | 95.13 | 111,500 |
| UBLTFC4 | 102.1143 | 0 | 0 | 102.1143 | 0 |
| UCAPM | 3.35 | 3.58 | 3.01 | 3.24 | 132,000 |
| UDPL | 11.99 | 12.99 | 12.98 | 12.99 | 132,500 |
| ULEVER | 10560 | 10600 | 10500 | 10518.18 | 800 |
| UNIC | 11 | 10.31 | 10.31 | 10.31 | 500 |
| UPFL | 4200 | 4250 | 4000 | 4125 | 40 |
| UVIC | 4.61 | 4.61 | 4.59 | 4.6 | 12,500 |
| WAHN | 47.15 | 49.25 | 47 | 48.7 | 77,000 |
| WTCL | 4.03 | 4.35 | 4.04 | 4.12 | 20,296,000 |
| WTL | 3.7 | 4.15 | 3.72 | 3.84 | 45,798,500 |
| YOUW | 3.14 | 3.25 | 3.05 | 3.05 | 36,500 |
| ZAHT | 14.5 | 15.5 | 15 | 15.5 | 3,500 |
| ZTL | 5.4 | 5 | 5 | 5 | 5,000 |
| Total Turnover | 407,540,825 |
KSE EOD Daily Share Price Data - 22/02/2013
