| For: September 22, 2011 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 2.02 | 2.16 | 2.16 | 2.02 | 1 |
| AATM | 0.63 | 1 | 0.6 | 0.63 | 200 |
| ABL | 60.96 | 61 | 60 | 60.16 | 34,993 |
| ABL-COCT | 62.07 | 0 | 0 | 61.17 | 0 |
| ABL-CSEP | 61.25 | 0 | 0 | 60.36 | 0 |
| ABOT | 103.21 | 103 | 101.65 | 102.01 | 901 |
| ACPL | 52.26 | 52.5 | 51.76 | 52 | 22,019 |
| ADAMS | 18.19 | 17.5 | 17.5 | 17.5 | 1,500 |
| ADMM | 22.06 | 22 | 22 | 22 | 1,500 |
| ADOS | 8 | 8 | 7.8 | 8 | 1,116 |
| AGIC | 8.15 | 8.73 | 8.73 | 8.15 | 2 |
| AGIL | 69.78 | 69.8 | 68.11 | 68.18 | 2,481 |
| AGL | 17.49 | 17 | 17 | 17.49 | 50 |
| AGSML | 4.56 | 5.56 | 3.8 | 5.46 | 625 |
| AGTL | 204.02 | 206 | 199.5 | 200.42 | 312 |
| AHCL | 28.08 | 28.2 | 27.28 | 27.44 | 1,687,556 |
| AHCL-CNOV | 28.97 | 0 | 0 | 28.27 | 0 |
| AHCL-SEP | 28.14 | 28 | 27.5 | 27.54 | 45,000 |
| AHL | 13.98 | 14.98 | 14.01 | 14.98 | 207,930 |
| AICL | 51.57 | 53.9 | 51.8 | 52.91 | 224,250 |
| AICL-CNOV | 53.2 | 0 | 0 | 54.51 | 0 |
| AICL-COCT | 52.51 | 0 | 0 | 53.8 | 0 |
| AICL-CSEP | 51.82 | 0 | 0 | 53.09 | 0 |
| AICL-SEP | 51.84 | 0 | 0 | 53.11 | 0 |
| AKBL | 9.94 | 9.95 | 9 | 9.13 | 1,488,105 |
| AKBL-CNOV | 10.26 | 0 | 0 | 9.41 | 0 |
| AKBL-COCT | 10.12 | 0 | 0 | 9.28 | 0 |
| AKBL-CSEP | 9.99 | 0 | 0 | 9.16 | 0 |
| AKBL-SEP | 10 | 9.75 | 9.15 | 9.22 | 18,500 |
| AKDCL | 29 | 29.98 | 28.1 | 28.1 | 1,101 |
| AKGL | 5.81 | 5.95 | 5.95 | 5.95 | 910 |
| ALICO | 13.5108 | 14.51 | 13.5459 | 13.5459 | 10 |
| ALNRS | 53.94 | 56.5 | 55 | 53.94 | 305 |
| ALTN | 7 | 7.98 | 7.98 | 7 | 20 |
| AMTEX | 2.02 | 2.05 | 1.99 | 2.02 | 20,710 |
| AMZV | 0.35 | 0.38 | 0.28 | 0.36 | 40,809 |
| ANL | 5.02 | 5.3 | 4.97 | 5.14 | 5,614,181 |
| ANL-CNOV | 5.18 | 0 | 0 | 5.3 | 0 |
| ANL-COCT | 5.11 | 0 | 0 | 5.23 | 0 |
| ANL-CSEP | 5.04 | 0 | 0 | 5.16 | 0 |
| ANL-SEP | 5.1 | 5.36 | 5.03 | 5.14 | 150,500 |
| APL | 389.53 | 393.5 | 385 | 386.21 | 91,000 |
| ARM | 23.24 | 24 | 23.01 | 23.93 | 1,900 |
| ATBA | 177.67 | 177 | 173 | 173.03 | 3,725 |
| ATFF | 6.9 | 6.97 | 6.76 | 6.81 | 55,722 |
| ATIL | 34.89 | 35.5 | 34 | 35 | 9,220 |
| ATLH | 122.53 | 123.01 | 119.51 | 119.51 | 700 |
| ATRL | 112.95 | 113.1 | 110.7 | 111.21 | 1,018,326 |
| ATRL-CNOV | 116.53 | 0 | 0 | 114.57 | 0 |
| ATRL-SEP | 113.47 | 113.1 | 110.7 | 111.17 | 369,000 |
| AZAMT | 2.5 | 2.5 | 2.5 | 2.5 | 4,000 |
| BAFL | 10.67 | 10.74 | 10.41 | 10.53 | 2,046,311 |
| BAFL-CNOV | 11.01 | 0 | 0 | 10.85 | 0 |
| BAFL-SEP | 10.74 | 0 | 0 | 10.57 | 0 |
| BAHL | 29.5 | 29.5 | 29.16 | 29.2 | 72,001 |
| BAHL-CNOV | 30.44 | 0 | 0 | 30.08 | 0 |
| BAHL-COCT | 30.04 | 0 | 0 | 29.69 | 0 |
| BAHL-CSEP | 29.64 | 0 | 0 | 29.3 | 0 |
| BAHL-SEP | 29.66 | 0 | 0 | 29.31 | 0 |
| BAHLTFC | 90.7795 | 0 | 0 | 90.7795 | 0 |
| BATA | 713.8 | 720 | 678.11 | 678.18 | 702 |
| BCL | 38.1856 | 37.2949 | 36.28 | 37.2949 | 153 |
| BERG | 11.29 | 11.55 | 11 | 11.02 | 2,500 |
| BIFO | 60.05 | 58.99 | 57.05 | 57.11 | 1,195 |
| BILF | 1 | 0.75 | 0.75 | 1 | 1 |
| BIPL | 3.48 | 3.45 | 3.28 | 3.28 | 37,726 |
| BNWM | 17.57 | 17.1 | 16.85 | 16.85 | 2,600 |
| BOC | 106.78 | 107 | 106.5 | 106.98 | 30,450 |
| BOK | 4.08 | 4.3 | 4.01 | 4.24 | 2,462 |
| BOP | 6.51 | 6.55 | 6.25 | 6.29 | 1,176,366 |
| BPL | 22.56 | 22.49 | 21.51 | 21.7 | 1,025 |
| BROT | 0.35 | 0.35 | 0.35 | 0.35 | 2,400 |
| BRR | 2.71 | 2.59 | 2.25 | 2.3 | 1,252 |
| BTL | 100 | 95 | 95 | 95 | 510 |
| BYCO | 7.45 | 7.48 | 7.33 | 7.35 | 103,401 |
| CENI | 7.32 | 7.95 | 7.19 | 7.3 | 1,600 |
| CEPB | 14.8 | 14.9 | 14.9 | 14.8 | 1 |
| CHCC | 8.15 | 8.26 | 8 | 8.02 | 16,617 |
| CLIM | 5 | 6 | 6 | 6 | 500 |
| CLOV | 65.96 | 63.2806 | 62.75 | 63.2806 | 290 |
| CPAL | 1 | 1.99 | 1.99 | 1 | 5 |
| CPL | 132.6 | 133.01 | 131.1 | 131.39 | 5,278 |
| CPPL | 36.58 | 36.5 | 36.15 | 36.22 | 17,075 |
| CSAP | 24.25 | 23.9 | 23.5 | 23.52 | 5,015 |
| CSM | 0.54 | 0.54 | 0.5 | 0.5 | 25,510 |
| CSMD | 11.25 | 11.66 | 11.45 | 11.25 | 725 |
| CSUML | 1.75 | 1.96 | 1.71 | 1.74 | 3,600 |
| CWSM | 1.74 | 1.36 | 1.3 | 1.32 | 37,500 |
| DATM | 0.3 | 0.35 | 0.35 | 0.3 | 100 |
| DAWH | 45.51 | 45.5 | 44.01 | 44.42 | 71,400 |
| DCH | 1.69 | 1.74 | 1.63 | 1.73 | 12,320 |
| DCL | 1.33 | 1.9 | 1.25 | 1.48 | 925,844 |
| DCM | 1.2 | 1.53 | 1.21 | 1.2 | 95 |
| DEL | 0.97 | 1.08 | 0.9 | 1.06 | 14,108 |
| DFML | 2.55 | 3 | 2.5 | 2.55 | 859,570 |
| DGKC | 21.32 | 21.48 | 20.75 | 20.9 | 2,109,619 |
| DGKC-CNOV | 22 | 0 | 0 | 21.53 | 0 |
| DGKC-COCT | 21.71 | 0 | 0 | 21.25 | 0 |
| DGKC-CSEP | 21.42 | 0 | 0 | 20.97 | 0 |
| DGKC-SEP | 21.48 | 21.5 | 20.9 | 21 | 157,500 |
| DLL | 24.58 | 24.26 | 24 | 24.15 | 5,656 |
| DMTM | 3.49 | 3.5 | 3.5 | 3.49 | 298 |
| DNCC | 1.4 | 1.4 | 1.4 | 1.4 | 200 |
| DOL | 6.32 | 6.35 | 6.15 | 6.23 | 162,905 |
| DSFL | 1.96 | 2.09 | 1.91 | 1.95 | 380,460 |
| DSIL | 0.87 | 0.91 | 0.82 | 0.91 | 15,276 |
| DSL | 1.9 | 1.89 | 1.8 | 1.81 | 47,837 |
| DWAE | 1.08 | 1.25 | 1.09 | 1.1 | 559 |
| DWSM | 2 | 2.3 | 2 | 2.1 | 44,018 |
| DYNO | 11.48 | 12 | 11.2 | 11.3 | 38,136 |
| ECOP | 1.36 | 1.32 | 1.32 | 1.36 | 1 |
| EFOODS | 25.54 | 25.85 | 24.9 | 24.95 | 168,308 |
| EFUG | 36.55 | 36.8 | 35.5 | 36.49 | 15,685 |
| EFUL | 66.85 | 70.19 | 66.5 | 70.19 | 29,075 |
| ELSM | 26.05 | 27.35 | 26.7 | 27.28 | 2,609 |
| ENGRO | 140.45 | 140.95 | 137.8 | 138.13 | 1,662,756 |
| ENGRO-CNOV | 146.97 | 0 | 0 | 142.31 | 0 |
| ENGRO-COCT | 145.05 | 0 | 0 | 140.45 | 0 |
| ENGRO-CSEP | 143.13 | 0 | 0 | 138.59 | 0 |
| ENGRO-SEP | 141.13 | 141.2 | 138.1 | 138.57 | 670,500 |
| EPCL | 9 | 9 | 8.66 | 8.7 | 166,293 |
| EPCL-COCT | 9.16 | 0 | 0 | 8.85 | 0 |
| EPCL-CSEP | 9.04 | 0 | 0 | 8.73 | 0 |
| EXIDE | 178.52 | 181.9 | 178 | 178.03 | 6,544 |
| FABL | 10.17 | 10.87 | 10.01 | 10.23 | 538,467 |
| FANM | 4.35 | 4.35 | 4.35 | 4.35 | 1,000 |
| FASM | 63 | 62 | 60 | 61.97 | 1,020 |
| FATIMA | 17.44 | 17.4 | 17.1 | 17.18 | 607,729 |
| FCCL | 3.47 | 3.58 | 3.4 | 3.44 | 277,826 |
| FCIBL | 6.4 | 6.35 | 6.2 | 6.23 | 1,210 |
| FCONM | 1.5 | 1.79 | 1.79 | 1.5 | 2 |
| FCSC | 1.85 | 1.8 | 1.74 | 1.77 | 3,002 |
| FDIBL | 1.23 | 1.27 | 1.21 | 1.27 | 35,684 |
| FDMF | 2.16 | 2.39 | 2.26 | 2.16 | 19 |
| FECM | 3.55 | 3.9 | 3.3 | 3.31 | 4,258 |
| FECTC | 5 | 5.49 | 5 | 5 | 40 |
| FEM | 1.25 | 1.5 | 1.03 | 1.25 | 10,121 |
| FEROZ | 88.64 | 90.5 | 86.02 | 88.22 | 3,571 |
| FFBL | 55.26 | 55.97 | 54.9 | 55.43 | 4,061,047 |
| FFBL-CNOV | 57.01 | 0 | 0 | 57.11 | 0 |
| FFBL-COCT | 56.27 | 0 | 0 | 56.36 | 0 |
| FFBL-CSEP | 55.53 | 0 | 0 | 55.62 | 0 |
| FFBL-SEP | 55.5 | 56.1 | 55 | 55.58 | 814,500 |
| FFC | 161.48 | 161.5 | 158.5 | 158.93 | 1,385,400 |
| FFC-CNOV | 166.6 | 0 | 0 | 163.74 | 0 |
| FFC-COCT | 164.43 | 0 | 0 | 161.6 | 0 |
| FFC-CSEP | 162.26 | 0 | 0 | 159.46 | 0 |
| FFC-SEP | 161.98 | 161.8 | 158.95 | 159.32 | 162,500 |
| FFLM | 1.7 | 1.73 | 1.72 | 1.7 | 5 |
| FHAM | 7.5 | 7.75 | 7.35 | 7.59 | 87,550 |
| FHBM | 7.62 | 7.83 | 7.5 | 7.62 | 17,620 |
| FIMM | 60 | 62.8 | 62.8 | 60 | 1 |
| FLYNG | 0.93 | 1.02 | 0.95 | 1 | 30,910 |
| FNBM | 4.71 | 5.36 | 5.36 | 4.71 | 1 |
| FNEL | 2.3 | 2.95 | 1.73 | 2.55 | 5,096 |
| FPRM | 11 | 11.05 | 11 | 11 | 2,400 |
| GADT | 68.59 | 70 | 68 | 68 | 7,841 |
| GAIL | 3.1 | 3.4 | 3.1 | 3.27 | 3,002 |
| GASF | 2.87 | 3.09 | 2.9 | 2.9 | 16,190 |
| GATI | 62.09 | 65.19 | 64.75 | 65.19 | 1,556 |
| GENP | 0.59 | 0.5 | 0.41 | 0.45 | 11,014 |
| GFIL | 6 | 6 | 6 | 6 | 1,001 |
| GGL | 10.9 | 11.3 | 10.8 | 10.81 | 29,117 |
| GHNI | 6.8 | 7.5 | 6.51 | 7 | 2,000 |
| GHNL | 2.31 | 2.85 | 2.4 | 2.41 | 22,635 |
| GLAXO | 69.99 | 69.75 | 69.51 | 69.54 | 2,306 |
| GLPL | 54.15 | 51.45 | 51.45 | 54.15 | 10 |
| GRYL | 3 | 2.15 | 2.15 | 3 | 1 |
| GSPM | 9.13 | 9.15 | 9.15 | 9.13 | 288 |
| GUSM | 7 | 7 | 7 | 7 | 2,000 |
| GWLC | 5.17 | 5.14 | 4.76 | 4.81 | 519 |
| HABSM | 27.62 | 28.2 | 27.1 | 27.77 | 49,721 |
| HAEL | 8 | 7 | 7 | 8 | 300 |
| HAL | 13.8 | 13.96 | 13.9 | 13.91 | 13,020 |
| HBL | 119.86 | 121 | 119 | 119.52 | 207,552 |
| HBL-COCT | 122.05 | 0 | 0 | 121.53 | 0 |
| HBL-CSEP | 120.44 | 0 | 0 | 119.92 | 0 |
| HCAR | 9.46 | 9.45 | 9.44 | 9.45 | 500 |
| HINOON | 26.9 | 26.75 | 26.04 | 26.72 | 19,852 |
| HIRAT | 3.1 | 3.18 | 3 | 3 | 104,899 |
| HMB | 18.05 | 18.1 | 18 | 18 | 11,542 |
| HSPI | 9.45 | 9.5 | 9.48 | 9.49 | 1,269 |
| HUBC | 41.99 | 42.24 | 41.5 | 41.83 | 2,058,666 |
| HUBC-CNOV | 43.32 | 0 | 0 | 43.09 | 0 |
| HUBC-COCT | 42.76 | 0 | 0 | 42.53 | 0 |
| HUBC-CSEP | 42.19 | 0 | 0 | 41.97 | 0 |
| HUBC-SEP | 42.21 | 0 | 0 | 41.99 | 0 |
| HUMNL | 11.5 | 12.5 | 11.94 | 12.48 | 22,097 |
| HUSI | 3.9 | 2.91 | 2.91 | 3.9 | 12 |
| IBFL | 30.27 | 30 | 30 | 30 | 500 |
| IBLHL | 8.97 | 9.48 | 9.01 | 9.01 | 10,010 |
| ICI | 145.6 | 149.45 | 144.12 | 145.63 | 367,808 |
| ICI-COCT | 148.26 | 0 | 0 | 148.08 | 0 |
| ICI-CSEP | 146.3 | 0 | 0 | 146.12 | 0 |
| ICIBL | 0.3 | 0.31 | 0.26 | 0.26 | 42,626 |
| IDYM | 390.66 | 410 | 371.13 | 395.19 | 664 |
| IFSL | 5.68 | 6.09 | 5.75 | 6.09 | 501 |
| IGIBL | 1.21 | 1.3 | 1.22 | 1.22 | 10,003 |
| IGIIL | 62.1 | 62 | 60.75 | 61.24 | 3,150 |
| ILTM | 192.71 | 183.08 | 183.08 | 183.08 | 151 |
| INDU | 215.9 | 216 | 211.21 | 215.9 | 602 |
| INIL | 39.35 | 39.6 | 38.75 | 38.99 | 34,429 |
| ISIL | 70 | 70.95 | 70 | 70 | 175 |
| ISL | 12.3 | 12.45 | 12.25 | 12.3 | 81,073 |
| ISTM | 5.5 | 5.5 | 5.5 | 5.5 | 26 |
| JDMT | 10.99 | 11 | 11 | 10.99 | 1 |
| JDWS | 84.58 | 86 | 81.76 | 82.26 | 2,571 |
| JOVC | 2.03 | 2.1 | 1.98 | 2.01 | 57,343 |
| JPGL | 1.01 | 1.06 | 0.83 | 0.94 | 312,704 |
| JSBL | 1.8 | 1.8 | 1.72 | 1.73 | 148,514 |
| JSCL | 5.72 | 6.65 | 5.68 | 6.24 | 15,064,450 |
| JSGCL | 18.88 | 19.49 | 18.89 | 18.9 | 2,512 |
| JSGF | 6.13 | 6.4 | 6.15 | 6.23 | 54,743 |
| JSIL | 3.7 | 4.1 | 3.61 | 3.99 | 245,945 |
| JSVFL | 5.25 | 5.12 | 5 | 5 | 35,146 |
| JVDC | 63.4 | 62 | 60.45 | 62 | 30 |
| KAPCO | 45.57 | 46 | 45.25 | 45.26 | 117,239 |
| KAPCO-CNOV | 47.01 | 0 | 0 | 46.63 | 0 |
| KAPCO-COCT | 46.4 | 0 | 0 | 46.02 | 0 |
| KAPCO-CSEP | 45.79 | 0 | 0 | 45.41 | 0 |
| KAPCO-SEP | 45.81 | 0 | 0 | 45.43 | 0 |
| KASBB | 1.19 | 1.3 | 1.18 | 1.21 | 58,984 |
| KASBSL | 2.71 | 2.9 | 2.72 | 2.74 | 49,173 |
| KESC | 1.85 | 1.84 | 1.79 | 1.83 | 26,199 |
| KML | 1.15 | 1.34 | 1.34 | 1.15 | 1 |
| KOHC | 5.4 | 5.6 | 5.33 | 5.6 | 111,117 |
| KOHE | 16.87 | 17.48 | 16.9 | 17 | 35,020 |
| KOHS | 2.98 | 3.55 | 2.5 | 2.98 | 5 |
| KOHTM | 1 | 1.01 | 1.01 | 1 | 94 |
| KOIL | 1.18 | 1.34 | 1.12 | 1.13 | 224,270 |
| KOSM | 1.6 | 1.35 | 1.35 | 1.6 | 200 |
| KSBP | 29.85 | 30 | 30 | 29.85 | 11 |
| KSTM | 1.5 | 1.69 | 1.69 | 1.5 | 1 |
| KTML | 2.56 | 2.68 | 2.68 | 2.56 | 166 |
| LEUL | 3.02 | 3.99 | 2.95 | 3.02 | 59 |
| LOTPTA | 12.86 | 12.85 | 12.41 | 12.47 | 4,425,006 |
| LOTPTA-CNOV | 13.27 | 0 | 0 | 12.85 | 0 |
| LOTPTA-SEP | 12.9 | 12.8 | 12.48 | 12.52 | 113,000 |
| LPCL | 2.23 | 2.3 | 2.15 | 2.21 | 568,951 |
| LUCK | 73 | 74.4 | 72.5 | 72.91 | 1,818,412 |
| LUCK-CNOV | 75.31 | 0 | 0 | 75.11 | 0 |
| LUCK-COCT | 74.33 | 0 | 0 | 74.13 | 0 |
| LUCK-CSEP | 73.35 | 0 | 0 | 73.15 | 0 |
| LUCK-SEP | 73.16 | 74.35 | 72.5 | 73 | 108,000 |
| MACFL | 10 | 10.2 | 9 | 9.9 | 5,269 |
| MARI | 114.87 | 115.5 | 110.15 | 111.01 | 119,972 |
| MCB | 183.75 | 184.19 | 179.6 | 180.43 | 557,874 |
| MCB-CNOV | 189.57 | 0 | 0 | 185.89 | 0 |
| MCB-COCT | 187.1 | 0 | 0 | 183.46 | 0 |
| MCB-CSEP | 184.63 | 0 | 0 | 181.04 | 0 |
| MCB-SEP | 184.39 | 184.3 | 180.4 | 180.89 | 97,000 |
| MEBL | 20.53 | 20.9 | 20 | 20.49 | 35,099 |
| MFFL | 80.45 | 76.44 | 76.43 | 80.45 | 74 |
| MFTM | 0.48 | 0.6 | 0.6 | 0.48 | 100 |
| MIRKS | 54.32 | 53.39 | 52 | 52.28 | 6,814 |
| MLCF | 1.98 | 2 | 1.93 | 1.95 | 5,801 |
| MODAM | 1.12 | 1.1 | 1 | 1.1 | 1,000 |
| MOON | 5.6 | 6.6 | 5.05 | 5.05 | 5,060 |
| MSCL | 9.04 | 9.79 | 9.79 | 9.04 | 5 |
| MSOT | 19 | 19 | 19 | 19 | 700 |
| MTIL | 0.38 | 0.35 | 0.35 | 0.38 | 100 |
| MTL | 395.81 | 406.4 | 394 | 403.58 | 85,074 |
| MUBT | 0.93 | 1.5 | 1.5 | 0.93 | 1 |
| MUCL | 10.2136 | 9.22 | 9.22 | 10.21 | 100 |
| MUKT | 0.55 | 0.85 | 0.85 | 0.55 | 1 |
| MUREB | 99.86 | 102.95 | 99 | 99.32 | 3,710 |
| MWMP | 0.75 | 0.97 | 0.7 | 0.86 | 515 |
| NAGC | 17 | 18 | 17.75 | 18 | 5,073 |
| NATF | 62.12 | 62.7 | 60.5 | 61.83 | 3,803 |
| NBP | 47.17 | 48.49 | 47.12 | 47.45 | 5,972,670 |
| NBP-CNOV | 48.67 | 0 | 0 | 48.88 | 0 |
| NBP-COCT | 48.03 | 0 | 0 | 48.25 | 0 |
| NBP-CSEP | 47.4 | 0 | 0 | 47.61 | 0 |
| NBP-SEP | 47.38 | 48.6 | 47 | 47.58 | 1,649,000 |
| NCL | 21.01 | 21.35 | 20.4 | 20.55 | 266,308 |
| NCL-CNOV | 21.68 | 0 | 0 | 21.17 | 0 |
| NCL-COCT | 21.39 | 0 | 0 | 20.9 | 0 |
| NCL-CSEP | 21.11 | 0 | 0 | 20.62 | 0 |
| NCL-SEP | 21.11 | 21.11 | 21.11 | 21.11 | 1,000 |
| NCPL | 14.2 | 14.1 | 13.9 | 13.96 | 58,906 |
| NESTLE | 3500 | 3531 | 3435 | 3490.95 | 16 |
| NETSOL | 14.95 | 15 | 14.62 | 14.78 | 367,878 |
| NETSOL-CNOV | 15.42 | 0 | 0 | 15.23 | 0 |
| NETSOL-COCT | 15.22 | 0 | 0 | 15.03 | 0 |
| NETSOL-CSEP | 15.02 | 0 | 0 | 14.83 | 0 |
| NETSOL-SEP | 15.1 | 15 | 14.85 | 14.97 | 26,500 |
| NIB | 1.44 | 1.52 | 1.42 | 1.47 | 1,927,643 |
| NIBTFC | 96.4352 | 0 | 0 | 96.4352 | 0 |
| NICL | 2.59 | 2.72 | 2.57 | 2.63 | 531,044 |
| NJICL | 55.84 | 57 | 55.02 | 56.9 | 4,906 |
| NJLIC | 58.27 | 61.18 | 55.6 | 61.18 | 26,896 |
| NMBL | 3.4 | 3.25 | 2.4 | 3.25 | 2,501 |
| NML | 48.59 | 49.3 | 47.85 | 48.08 | 2,096,815 |
| NML-CNOV | 50.13 | 0 | 0 | 49.53 | 0 |
| NML-COCT | 49.48 | 0 | 0 | 48.89 | 0 |
| NML-CSEP | 48.82 | 0 | 0 | 48.24 | 0 |
| NML-SEP | 48.8 | 49.35 | 48.05 | 48.24 | 350,500 |
| NOPK | 19.87 | 19.05 | 19 | 19.01 | 600 |
| NPL | 14.99 | 15.08 | 14.52 | 14.63 | 369,798 |
| NPL-CNOV | 15.47 | 0 | 0 | 15.07 | 0 |
| NPL-COCT | 15.26 | 0 | 0 | 14.88 | 0 |
| NPL-CSEP | 15.06 | 0 | 0 | 14.68 | 0 |
| NPL-SEP | 15 | 0 | 0 | 14.69 | 0 |
| NRL | 367.59 | 371.7 | 365.26 | 366.87 | 306,783 |
| NSB3Y1 | 100.8071 | 0 | 0 | 100.8071 | 0 |
| NSB5Y1 | 100 | 0 | 0 | 100 | 0 |
| NSRM | 16 | 15.8 | 15.8 | 15.8 | 0 |
| OGDC | 137.92 | 138.95 | 133.1 | 134.11 | 1,091,035 |
| OGDC-CNOV | 142.29 | 0 | 0 | 138.17 | 0 |
| OGDC-COCT | 140.44 | 0 | 0 | 136.36 | 0 |
| OGDC-CSEP | 138.58 | 0 | 0 | 134.56 | 0 |
| OGDC-SEP | 137.3 | 137 | 133.15 | 133.72 | 87,500 |
| OLPL | 5.5 | 6.4 | 5.3 | 5.88 | 553,770 |
| OLSM | 2.9 | 1.9 | 1.9 | 1.9 | 1,000 |
| OLTM | 0.51 | 1.5 | 0.7 | 0.51 | 2 |
| PACE | 1.75 | 1.75 | 1.66 | 1.68 | 243,296 |
| PAEL | 5.7 | 5.79 | 5.55 | 5.56 | 9,799 |
| PAKD | 23.97 | 25.16 | 24 | 25.16 | 5,958 |
| PAKMI | 1.3 | 1.45 | 1.11 | 1.22 | 172,853 |
| PAKRI | 15.01 | 16.01 | 15.3 | 16.01 | 1,151,970 |
| PAKRI-CNOV | 15.49 | 0 | 0 | 16.49 | 0 |
| PAKRI-COCT | 15.28 | 0 | 0 | 16.28 | 0 |
| PAKRI-CSEP | 15.08 | 0 | 0 | 16.06 | 0 |
| PAKRI-SEP | 14.89 | 15.89 | 15.13 | 15.81 | 9,500 |
| PAKT | 73 | 73.99 | 71.1 | 72.51 | 801 |
| PASL | 1.06 | 1.08 | 1.02 | 1.04 | 59,997 |
| PASM | 11.79 | 11.05 | 11.05 | 11.05 | 749 |
| PECO | 40 | 40.98 | 38.5 | 40 | 189 |
| PEF | 8.45 | 8.5 | 8.25 | 8.3 | 71,600 |
| PFLTFC2 | 99.5 | 0 | 0 | 99.5 | 0 |
| PGCL | 25.11 | 26.3 | 24 | 24 | 1,005 |
| PGF | 15.48 | 15.7 | 15.1 | 15.19 | 115,735 |
| PHDL | 29.65 | 31.08 | 31 | 31 | 5,000 |
| PIAA | 2.38 | 2.48 | 2.35 | 2.35 | 108,999 |
| PICT | 76.09 | 76.5 | 74.55 | 75.99 | 4,872 |
| PIF | 6.56 | 6.55 | 6.4 | 6.5 | 156,705 |
| PINL | 8.49 | 8.9 | 8 | 8.35 | 9,048 |
| PIOC | 4.41 | 4.4 | 4.15 | 4.15 | 13,813 |
| PKGP | 14.74 | 14.51 | 14.21 | 14.29 | 64,606 |
| PKGS | 104.23 | 105.9 | 103.01 | 104.33 | 680 |
| PMI | 1.19 | 1.29 | 1.17 | 1.19 | 81,227 |
| PMRS | 40.51 | 38.49 | 38.49 | 40.51 | 20 |
| PMTFC6 | 96.1856 | 100 | 100 | 99.0164 | 31,000 |
| PNSC | 20 | 20 | 19.55 | 19.7 | 1,951 |
| POAF | 6.94 | 6.94 | 6.94 | 6.94 | 1 |
| POL | 378.13 | 378.75 | 371.6 | 373.5 | 1,225,430 |
| POL-CNOV | 390.12 | 0 | 0 | 384.79 | 0 |
| POL-COCT | 385.03 | 0 | 0 | 379.77 | 0 |
| POL-CSEP | 379.95 | 0 | 0 | 374.75 | 0 |
| POL-SEP | 378.93 | 378.57 | 372.6 | 373.96 | 268,500 |
| POML | 41 | 40.1 | 40 | 41 | 236 |
| PPL | 197.08 | 196.48 | 191.3 | 191.95 | 1,031,706 |
| PPL-CNOV | 203.33 | 0 | 0 | 197.75 | 0 |
| PPL-COCT | 200.68 | 0 | 0 | 195.17 | 0 |
| PPL-CSEP | 198.03 | 0 | 0 | 192.59 | 0 |
| PPL-SEP | 197.62 | 196 | 192 | 192.48 | 122,000 |
| PPP | 40.77 | 40.78 | 40.5 | 40.75 | 1,113 |
| PRET | 30.3 | 30.75 | 29.01 | 29.11 | 4,526 |
| PRL | 69.76 | 69.85 | 68.1 | 68.51 | 13,491 |
| PRWM | 16.54 | 16.35 | 16 | 16.35 | 3,000 |
| PSMC | 65.5 | 67.75 | 64.51 | 65.5 | 2,705 |
| PSO | 250.1 | 249.99 | 244.12 | 245.31 | 419,245 |
| PSO-CNOV | 258.03 | 0 | 0 | 252.73 | 0 |
| PSO-SEP | 250.95 | 250 | 245.01 | 246.14 | 111,000 |
| PSYL | 19.76 | 20 | 18.76 | 19.39 | 8,182 |
| PTC | 11.64 | 11.73 | 11.1 | 11.39 | 1,725,317 |
| PTC-CNOV | 12.01 | 0 | 0 | 11.73 | 0 |
| PTC-COCT | 11.85 | 0 | 0 | 11.58 | 0 |
| PTC-CSEP | 11.7 | 0 | 0 | 11.43 | 0 |
| PTC-SEP | 11.6 | 11.7 | 11.25 | 11.26 | 9,000 |
| PTEC | 3.25 | 2.7 | 2.7 | 2.7 | 3,499 |
| QUAT | 19.03 | 19.5 | 19.21 | 19.4 | 612 |
| QUICE | 5.59 | 6.12 | 5.1 | 5.2 | 3,004 |
| RAVT | 0.9 | 0.88 | 0.8 | 0.9 | 34 |
| REDT | 0.4 | 0.45 | 0.45 | 0.45 | 1,000 |
| REWM | 12.37 | 11.8 | 11.6 | 11.64 | 4,100 |
| RICL | 8.89 | 9 | 8 | 8.01 | 3,062 |
| RMPL | 2650 | 2675 | 2600 | 2625 | 48 |
| RUPL | 38.87 | 39.24 | 37.5 | 38.76 | 4,600 |
| SAIF | 8.05 | 8.5 | 7.66 | 7.67 | 2,316 |
| SALT | 63.365 | 61.5125 | 61.5125 | 61.5125 | 0 |
| SANSM | 10.81 | 11.49 | 10 | 11.39 | 4,500 |
| SAPL | 152.95 | 152.5 | 147 | 147.06 | 1,785 |
| SAZEW | 18.17 | 18.3 | 18 | 18 | 3,850 |
| SBL | 1.49 | 1.51 | 1.3 | 1.5 | 120,402 |
| SCBPL | 7.78 | 7.55 | 7.5 | 7.74 | 8,000 |
| SCLL | 2.93 | 2.89 | 2.51 | 2.54 | 820 |
| SCM | 10.8 | 10.97 | 10.6 | 10.67 | 2,593 |
| SEARL | 60.58 | 60.2 | 59.5 | 59.5 | 1,175 |
| SEPCO | 0.97 | 0.99 | 0.95 | 0.99 | 8,302 |
| SEPL | 34 | 34.65 | 33.1 | 33.5 | 2,090 |
| SFL | 105.5 | 105 | 100.5 | 105.5 | 48 |
| SGPL | 0.9 | 0.61 | 0.61 | 0.9 | 1 |
| SHEL | 211.13 | 213.45 | 208.13 | 208.14 | 1,622 |
| SHJS | 84.41 | 87.9 | 80.3 | 85.49 | 2,110 |
| SHNI | 13 | 12.35 | 12.01 | 12.17 | 1,660 |
| SHSML | 11.2 | 11.1 | 11.05 | 11.08 | 1,600 |
| SIEM | 914.19 | 959 | 885 | 914.19 | 21 |
| SILK | 2.12 | 2.15 | 2.04 | 2.04 | 442,029 |
| SING | 13.79 | 14 | 13.8 | 14 | 550 |
| SITC | 91.9 | 90 | 89.8 | 89.98 | 5,742 |
| SKRS | 2.25 | 2.25 | 2.25 | 2.25 | 3,000 |
| SLCL | 3 | 3 | 3 | 3 | 2,200 |
| SLYT | 5.92 | 6.54 | 5.9 | 6.15 | 9,545 |
| SMBL | 2.79 | 2.85 | 2.65 | 2.8 | 292,963 |
| SMTM | 4.19 | 5 | 4.99 | 4.19 | 30 |
| SNAI | 48.86 | 51.3 | 51.3 | 51.3 | 23,434 |
| SNBL | 4.62 | 4.65 | 4.5 | 4.54 | 264,461 |
| SNBLTFC | 100.16 | 0 | 0 | 100.16 | 0 |
| SNGP | 19.47 | 19.6 | 19 | 19.35 | 35,341 |
| SNGP-COCT | 19.83 | 0 | 0 | 19.68 | 0 |
| SNGP-CSEP | 19.56 | 0 | 0 | 19.42 | 0 |
| SPL | 15.52 | 15.69 | 15.21 | 15.31 | 138,258 |
| SRVI | 205.8 | 210 | 196.15 | 196.4 | 12,879 |
| SSGC | 23.99 | 24.39 | 22.85 | 23.14 | 4,204,570 |
| SSIC | 4.5 | 4.99 | 4.97 | 4.5 | 8 |
| SSOM | 4.5 | 4.53 | 4.5 | 4.5 | 51,000 |
| STCL | 6.5 | 6.5 | 6.5 | 6.5 | 500 |
| STJT | 29.9 | 28.5 | 28.5 | 28.5 | 717 |
| STML | 13.5 | 14.5 | 14.5 | 14.5 | 0 |
| STPL | 8.01 | 8.4 | 8.1 | 8.13 | 555 |
| SURC | 37 | 36.49 | 35.75 | 35.75 | 5,002 |
| SZTM | 7.5 | 7 | 7 | 7 | 2,500 |
| TDIL | 10 | 10.11 | 9.5 | 9.96 | 834,604 |
| TELE | 1.18 | 1.18 | 1.11 | 1.12 | 103,711 |
| TGL | 9.08 | 9.8 | 9.1 | 9.11 | 8,984 |
| THALL | 91.09 | 91.99 | 90.6 | 91.08 | 32,220 |
| TREET | 47.74 | 48.19 | 47.1 | 47.88 | 16,846 |
| TRG | 1.93 | 1.98 | 1.91 | 1.96 | 97,599 |
| TRIBL | 1.11 | 1.45 | 1.45 | 1.11 | 1 |
| TRPOL | 0.57 | 0.85 | 0.6 | 0.6 | 1,001 |
| TRSM | 1.95 | 1.75 | 1.75 | 1.95 | 1 |
| TSMF | 1.02 | 1.28 | 1.06 | 1.02 | 6 |
| TSPL | 0.56 | 0.79 | 0.7 | 0.7 | 10,575 |
| UBDL | 42.75 | 44.85 | 44.85 | 44.68 | 500 |
| UBL | 59.65 | 60 | 58.5 | 59.38 | 158,607 |
| UBL-CNOV | 61.54 | 0 | 0 | 61.18 | 0 |
| UBL-COCT | 60.74 | 0 | 0 | 60.38 | 0 |
| UBL-CSEP | 59.94 | 0 | 0 | 59.58 | 0 |
| UBL-SEP | 59.97 | 0 | 0 | 59.61 | 0 |
| UBLTFC4 | 99.5767 | 0 | 0 | 99.6116 | 0 |
| UDPL | 13.1 | 12.1 | 12.1 | 12.1 | 500 |
| ULEVER | 5421.02 | 5500 | 5255.09 | 5425.1 | 709 |
| UNIC | 4.98 | 5.08 | 5 | 4.98 | 92 |
| UNIM | 0.8 | 0.4 | 0.4 | 0.4 | 500 |
| UVIC | 1.7 | 1.5 | 1.05 | 1.7 | 196 |
| WAHN | 37 | 37.5 | 36.4 | 36.59 | 3,202 |
| WTCL | 1.58 | 1.6 | 1.41 | 1.58 | 102,986 |
| WTL | 1.33 | 1.39 | 1.3 | 1.36 | 99,820 |
| WYETH | 845 | 845 | 802.76 | 803 | 1,199 |
| ZTL | 2.1 | 2.45 | 2.35 | 2.35 | 2,500 |
KSE EOD Daily Share Price Data - 22/09/2011
No comments:
Post a Comment