| For: November 18, 2011 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 1.97 | 2.22 | 1.5 | 1.91 | 46,452 |
| AASM | 24.56 | 23.34 | 23.34 | 23.34 | 600 |
| ABL | 62.19 | 62.9 | 61.7 | 62.23 | 3,240 |
| ABLTFC | 101.1122 | 0 | 0 | 101.1122 | 0 |
| ABOT | 103 | 104 | 102.51 | 102.51 | 506 |
| ACPL | 52.51 | 53 | 52.15 | 52.5 | 4,712 |
| ADMM | 18.51 | 19.5 | 19.45 | 19.5 | 4,620 |
| ADOS | 6.06 | 6.25 | 6.05 | 6.12 | 600 |
| AGIC | 7.6 | 8.45 | 8.45 | 7.6 | 100 |
| AGIL | 60.27 | 61.99 | 61.99 | 60.27 | 1 |
| AGTL | 169.86 | 170.75 | 170.5 | 169.86 | 100 |
| AHCL | 29.73 | 30.24 | 29.34 | 29.85 | 1,173,603 |
| AHCL-CDEC | 30.28 | 0 | 0 | 30.39 | 0 |
| AHCL-CJAN | 30.64 | 0 | 0 | 30.75 | 0 |
| AHCL-CNOV | 29.82 | 0 | 0 | 29.93 | 0 |
| AHCL-NOV | 29.83 | 30.25 | 29.43 | 29.94 | 169,000 |
| AHI | 16.4 | 16.44 | 15.4 | 16.4 | 105 |
| AHL | 16.07 | 16.55 | 15.9 | 16.03 | 30,412 |
| AICL | 47.05 | 49.3 | 46 | 47.94 | 110,711 |
| AICL-CDEC | 47.92 | 0 | 0 | 48.8 | 0 |
| AICL-CJAN | 48.49 | 0 | 0 | 49.39 | 0 |
| AICL-CNOV | 47.19 | 0 | 0 | 48.07 | 0 |
| AICL-NOV | 47.22 | 0 | 0 | 48.09 | 0 |
| AKBL | 10.94 | 10.98 | 10.7 | 10.95 | 94,668 |
| AKBL-CDEC | 11.14 | 0 | 0 | 11.15 | 0 |
| AKBL-CJAN | 11.28 | 0 | 0 | 11.28 | 0 |
| AKBL-CNOV | 10.97 | 0 | 0 | 10.98 | 0 |
| AKBL-NOV | 10.98 | 0 | 0 | 10.98 | 0 |
| ALNRS | 55.09 | 55.13 | 55 | 55.09 | 49 |
| AMTEX | 1.4 | 1.52 | 1.25 | 1.31 | 170,869 |
| AMZV | 0.32 | 0.42 | 0.22 | 0.35 | 61,530 |
| ANL | 3.79 | 3.89 | 3.68 | 3.71 | 649,267 |
| ANL-CDEC | 3.86 | 0 | 0 | 3.78 | 0 |
| ANL-CJAN | 3.91 | 0 | 0 | 3.82 | 0 |
| ANL-CNOV | 3.8 | 0 | 0 | 3.72 | 0 |
| ANL-NOV | 3.75 | 3.84 | 3.74 | 3.74 | 134,500 |
| APL | 411.68 | 415 | 408.5 | 411.14 | 15,358 |
| ATBA | 173.03 | 173 | 171.01 | 172.01 | 594 |
| ATIL | 36.6 | 37 | 36.48 | 36.49 | 2,141 |
| ATLH | 127 | 126 | 125 | 125.27 | 200 |
| ATRL | 125.63 | 127.25 | 125.25 | 126.72 | 352,126 |
| ATRL-CDEC | 127.94 | 0 | 0 | 129 | 0 |
| ATRL-CJAN | 129.49 | 0 | 0 | 130.56 | 0 |
| ATRL-CNOV | 126.02 | 0 | 0 | 127.05 | 0 |
| ATRL-NOV | 126.07 | 127.4 | 125.75 | 127.13 | 41,000 |
| AZAMT | 1.35 | 1.4 | 1.39 | 1.35 | 263 |
| BAFL | 11.79 | 12.19 | 11.65 | 12.07 | 11,184,726 |
| BAFL-CDEC | 12.01 | 0 | 0 | 12.29 | 0 |
| BAFL-CJAN | 12.15 | 0 | 0 | 12.44 | 0 |
| BAFL-CNOV | 11.83 | 0 | 0 | 12.1 | 0 |
| BAFL-NOV | 11.83 | 12.24 | 11.8 | 12.05 | 31,500 |
| BAHL | 29.81 | 29.94 | 29.75 | 29.87 | 67,699 |
| BAHL-CDEC | 30.36 | 0 | 0 | 30.41 | 0 |
| BAHL-CJAN | 30.73 | 0 | 0 | 30.77 | 0 |
| BAHL-CNOV | 29.9 | 0 | 0 | 29.95 | 0 |
| BAHL-NOV | 29.91 | 0 | 0 | 29.96 | 0 |
| BAPL | 5.25 | 5 | 5 | 5 | 1,000 |
| BATA | 780.01 | 819.01 | 819.01 | 780.01 | 1 |
| BCL | 28 | 29 | 27.01 | 28 | 2 |
| BERG | 14.23 | 14.4 | 13.3 | 14.18 | 5,020 |
| BHAT | 228.58 | 239 | 220 | 238.53 | 2,051 |
| BILF | 1.27 | 1.59 | 1.59 | 1.27 | 50 |
| BIPL | 3.47 | 3.47 | 3.36 | 3.46 | 8,101 |
| BNWM | 14.98 | 15.19 | 14.5 | 14.98 | 2 |
| BOK | 4.27 | 5.15 | 4.1 | 4.45 | 24,544 |
| BOP | 5.69 | 5.8 | 5.66 | 5.69 | 408,278 |
| BROT | 0.35 | 0.4 | 0.4 | 0.35 | 5 |
| BRR | 2 | 1.8 | 1.8 | 2 | 100 |
| BWHL | 26.12 | 26 | 25.95 | 26 | 114 |
| BYCO | 6.93 | 7.28 | 7 | 7.2 | 1,601,616 |
| CENI | 7.1 | 7.4 | 7.1 | 7.23 | 1,100 |
| CEPB | 13.5 | 13.9 | 13.42 | 13.5 | 226 |
| CHBL | 1.26 | 1.49 | 1.05 | 1.26 | 9 |
| CHCC | 7.51 | 8 | 7.7 | 7.77 | 553 |
| CICL | 49.51 | 49.61 | 49.61 | 49.51 | 50 |
| CJPL | 0.4 | 0.59 | 0.59 | 0.4 | 1 |
| CML | 1.14 | 1.23 | 1.01 | 1.14 | 12 |
| CPL | 156.2 | 157.5 | 153.02 | 156.34 | 3,572 |
| CPMFI | 2.5 | 3 | 2.75 | 2.93 | 800 |
| CPPL | 28.6 | 29.4 | 27.75 | 28.15 | 9,271 |
| CRTM | 9.11 | 9 | 9 | 9.11 | 74 |
| CSAP | 21.24 | 21.15 | 20.36 | 21.09 | 1,100 |
| CSM | 0.49 | 0.49 | 0.42 | 0.49 | 8,413 |
| CSUML | 1.7 | 1.9 | 1.55 | 1.9 | 8,822 |
| CWSM | 1.15 | 1.5 | 1.01 | 1.15 | 2 |
| DATM | 0.26 | 0.35 | 0.35 | 0.35 | 1,000 |
| DAWH | 39.2 | 39.5 | 38.5 | 39.08 | 61,395 |
| DBCI | 1.5 | 1.65 | 1.51 | 1.53 | 2,513 |
| DCH | 1.59 | 1.65 | 1.53 | 1.53 | 9,500 |
| DCL | 1.47 | 1.59 | 1.4 | 1.46 | 95,949 |
| DCM | 1.25 | 1.74 | 1.09 | 1.25 | 2 |
| DEL | 0.87 | 1.1 | 1.08 | 1.09 | 511 |
| DFML | 2.4 | 2.4 | 2.13 | 2.15 | 108,686 |
| DFSM | 1.5 | 1.3 | 1.1 | 1.5 | 102 |
| DGKC | 21 | 21.18 | 20.77 | 21.05 | 1,316,013 |
| DGKC-CDEC | 21.39 | 0 | 0 | 21.43 | 0 |
| DGKC-CJAN | 21.64 | 0 | 0 | 21.69 | 0 |
| DGKC-CNOV | 21.06 | 0 | 0 | 21.11 | 0 |
| DGKC-NOV | 21.08 | 21.45 | 20.86 | 21.05 | 82,500 |
| DINT | 19.2 | 19.95 | 18.2 | 18.21 | 6,671 |
| DOL | 4.91 | 4.95 | 4.87 | 4.9 | 61,084 |
| DSFL | 1.5 | 1.56 | 1.48 | 1.55 | 111,249 |
| DSIL | 0.78 | 0.82 | 0.65 | 0.77 | 101,679 |
| DSL | 1.5 | 1.58 | 1.45 | 1.51 | 16,002 |
| DSML | 3.88 | 4 | 4 | 4 | 500 |
| ECOP | 3.39 | 3.7 | 3.06 | 3.1 | 33,707 |
| EFLTFC3 | 96.9626 | 0 | 0 | 96.9626 | 0 |
| EFOODS | 23.97 | 24.5 | 24 | 24.27 | 61,728 |
| EFUG | 36.8 | 36.65 | 36.6 | 36.61 | 1,745 |
| EFUL | 68.13 | 69.94 | 68.25 | 68.36 | 720 |
| ELSM | 19.01 | 19.15 | 19.01 | 19.05 | 2,985 |
| ENGRO | 132.01 | 133.75 | 131.31 | 132.05 | 1,054,416 |
| ENGRO-CDEC | 134.44 | 0 | 0 | 134.42 | 0 |
| ENGRO-CJAN | 136.06 | 0 | 0 | 136.05 | 0 |
| ENGRO-CNOV | 132.42 | 0 | 0 | 132.4 | 0 |
| ENGRO-NOV | 132.27 | 133.84 | 131.75 | 132.48 | 378,000 |
| EPCL | 8.01 | 8 | 7.86 | 7.9 | 44,418 |
| ESBL | 1.51 | 1.89 | 1.5 | 1.51 | 315 |
| EXIDE | 175.07 | 177.4 | 172.1 | 176.2 | 1,080 |
| FABL | 9.2 | 9.29 | 9.1 | 9.14 | 196,215 |
| FATIMA | 23.16 | 23.3 | 22.35 | 23.05 | 7,301,127 |
| FCCL | 3.9 | 3.99 | 3.85 | 3.88 | 134,236 |
| FCIBL | 4.5 | 5.5 | 5.48 | 4.5 | 4 |
| FCSC | 1.84 | 1.88 | 1.64 | 1.85 | 7,632 |
| FDIBL | 0.97 | 1 | 0.84 | 0.93 | 118,580 |
| FDMF | 1.93 | 2.15 | 2.15 | 1.93 | 10 |
| FECM | 2.52 | 3 | 2.99 | 2.52 | 320 |
| FECTC | 5.14 | 5.25 | 5 | 5.25 | 6,300 |
| FEROZ | 79.85 | 78 | 76 | 76.66 | 374 |
| FFBL | 59.83 | 59.95 | 59.51 | 59.72 | 765,842 |
| FFBL-CDEC | 60.93 | 0 | 0 | 60.79 | 0 |
| FFBL-CJAN | 61.67 | 0 | 0 | 61.53 | 0 |
| FFBL-CNOV | 60.01 | 0 | 0 | 59.88 | 0 |
| FFBL-NOV | 59.96 | 59.95 | 59.62 | 59.91 | 130,000 |
| FFC | 176.28 | 175.5 | 172 | 172.75 | 1,413,159 |
| FFC-CDEC | 185.13 | 0 | 0 | 175.86 | 0 |
| FFC-CJAN | 187.36 | 0 | 0 | 177.98 | 0 |
| FFC-CNOV | 182.34 | 0 | 0 | 173.2 | 0 |
| FFC-NOVB | 176.28 | 176.48 | 172.15 | 172.92 | 408,000 |
| FHAM | 7.5 | 7.74 | 7.5275 | 7.5275 | 35 |
| FHBM | 6.65 | 6.9 | 6.6 | 6.86 | 20,290 |
| FLYNG | 1.07 | 1.16 | 0.99 | 1 | 122,394 |
| FNEL | 2.41 | 2.63 | 2.2 | 2.41 | 702 |
| FZCM | 69.79 | 70 | 70 | 69.79 | 200 |
| FZTM | 244 | 231.95 | 231.95 | 244 | 10 |
| GADT | 44.01 | 44 | 42.01 | 44 | 2,019 |
| GASF | 2.85 | 3 | 2.9 | 3 | 4,630 |
| GATI | 69 | 71 | 71 | 69 | 5 |
| GATM | 22.51 | 23.55 | 21.5 | 23.41 | 2,243 |
| GENP | 0.36 | 0.49 | 0.32 | 0.36 | 6 |
| GFIL | 3 | 3.85 | 3.85 | 3 | 1 |
| GGL | 8.7 | 8.75 | 8.5 | 8.54 | 27,698 |
| GHGL | 40 | 40.9 | 39.5 | 39.88 | 502 |
| GHNI | 6.8 | 7.15 | 6.57 | 6.94 | 15,809 |
| GHNL | 2.85 | 3.14 | 2.7 | 2.75 | 3,502 |
| GLAXO | 69.9 | 70.29 | 69 | 69.25 | 1,491 |
| GRYL | 3 | 3 | 3 | 3 | 500 |
| GTYR | 16.3 | 17 | 15.6 | 16.94 | 5,651 |
| GWLC | 4.47 | 5 | 4.09 | 4.31 | 7,457 |
| HABSM | 27.69 | 28.96 | 27.5 | 27.68 | 4,886 |
| HAEL | 7.495 | 7.45 | 7.45 | 7.5 | 100 |
| HAL | 13.45 | 13.7 | 13.3 | 13.45 | 127 |
| HBL | 114.54 | 115.09 | 113.61 | 114.92 | 19,062 |
| HCAR | 9.15 | 9.11 | 9.1 | 9.11 | 1,099 |
| HICL | 10 | 10 | 10 | 10 | 1,164 |
| HINO | 96.1127 | 91.5 | 91.31 | 96.11 | 171 |
| HINOON | 29.96 | 29.99 | 28.5 | 29.29 | 776 |
| HIRAT | 3.3 | 3.75 | 3.32 | 3.47 | 226,673 |
| HMB | 18.34 | 18.25 | 18 | 18.09 | 8,976 |
| HUBC | 37.07 | 37.37 | 37 | 37.11 | 188,233 |
| HUBC-CDEC | 37.75 | 0 | 0 | 37.78 | 0 |
| HUBC-CJAN | 38.21 | 0 | 0 | 38.23 | 0 |
| HUBC-CNOV | 37.18 | 0 | 0 | 37.21 | 0 |
| HUBC-NOV | 37.2 | 0 | 0 | 37.22 | 0 |
| HUMNL | 15.5 | 15.99 | 14.5 | 15.5 | 399 |
| HUSI | 2.95 | 3.9 | 2.85 | 3.9 | 546 |
| HUSS | 16.14 | 17.13 | 17.13 | 16.14 | 150 |
| HWQS | 9.99 | 10.99 | 10.99 | 10.35 | 3,003 |
| IBFL | 28.8 | 29.89 | 29.89 | 28.8 | 1 |
| IBLHL | 12.8 | 13 | 12.52 | 12.78 | 1,899 |
| ICI | 129.88 | 131 | 129 | 129.75 | 24,322 |
| ICIBL | 0.3 | 0.34 | 0.25 | 0.28 | 4,991 |
| ICL | 22.15 | 23.25 | 23.25 | 23.25 | 2,537 |
| IDRT | 3.7 | 4 | 3.99 | 4 | 12,000 |
| IDSM | 4.1793 | 3.93 | 3.6 | 3.93 | 1,000 |
| IGIBL | 1.18 | 1.3 | 1.02 | 1.2 | 508 |
| IGIIL | 50.4 | 51.95 | 47.88 | 48.88 | 29,909 |
| INDU | 204 | 210 | 204 | 209.59 | 6,381 |
| INIL | 32.95 | 33.99 | 31.63 | 33.86 | 6,608 |
| ISIL | 64.25 | 66.99 | 63.4 | 64.97 | 10,500 |
| JDMT | 10.21 | 9.27 | 9.27 | 10.21 | 1 |
| JGICL | 58.9 | 58.75 | 58.75 | 58.75 | 0 |
| JKSM | 7.02 | 7.86 | 7.86 | 7.02 | 100 |
| JLICL | 61.5 | 61.5 | 61.5 | 61.5 | 3 |
| JOPP | 7 | 6.01 | 6.01 | 7 | 209 |
| JOVC | 1.35 | 1.47 | 1.2 | 1.3 | 113,799 |
| JPGL | 0.68 | 0.74 | 0.64 | 0.68 | 14,034 |
| JSBL | 1.73 | 1.79 | 1.7 | 1.7 | 126,003 |
| JSCL | 5.55 | 5.67 | 5.48 | 5.5 | 434,626 |
| JSGCL | 16 | 16.79 | 15 | 15.77 | 4,609 |
| JSGF | 5.25 | 5.2 | 5.15 | 5.2 | 1,313 |
| JSIL | 3.47 | 3.3 | 3.26 | 3.3 | 34,390 |
| JSVFL | 4.36 | 4.55 | 4.55 | 4.55 | 25,000 |
| KAPCO | 41.5 | 41.87 | 41.2 | 41.5 | 244,451 |
| KAPCO-CDEC | 42.26 | 0 | 0 | 42.25 | 0 |
| KAPCO-CJAN | 42.77 | 0 | 0 | 42.76 | 0 |
| KAPCO-CNOV | 41.63 | 0 | 0 | 41.61 | 0 |
| KAPCO-NOV | 41.65 | 0 | 0 | 41.63 | 0 |
| KASBB | 1.28 | 1.43 | 1.16 | 1.28 | 2,810 |
| KASBM | 2.5 | 2.75 | 2.5 | 2.75 | 820 |
| KESC | 1.64 | 1.69 | 1.62 | 1.63 | 167,611 |
| KML | 1.68 | 1.89 | 1.7 | 1.71 | 1,958 |
| KOHC | 8.27 | 8.38 | 8.16 | 8.27 | 24,631 |
| KSBP | 26.95 | 25.61 | 25.61 | 26.95 | 105 |
| KTML | 2.67 | 2.79 | 2.11 | 2.48 | 45,218 |
| LINDE | 103 | 102 | 101.5 | 103 | 200 |
| LMSM | 1.12 | 1.95 | 1.95 | 1.12 | 1 |
| LOTPTA | 10.54 | 10.9 | 10.53 | 10.78 | 1,617,640 |
| LOTPTA-CDEC | 10.73 | 0 | 0 | 10.97 | 0 |
| LOTPTA-CJAN | 10.86 | 0 | 0 | 11.11 | 0 |
| LOTPTA-CNOV | 10.57 | 0 | 0 | 10.81 | 0 |
| LOTPTA-NOV | 10.61 | 10.9 | 10.54 | 10.8 | 41,500 |
| LPCL | 2.18 | 2.2 | 2.14 | 2.17 | 108,018 |
| LUCK | 82.46 | 82.87 | 81.6 | 82.45 | 184,775 |
| LUCK-CDEC | 83.98 | 0 | 0 | 83.93 | 0 |
| LUCK-CJAN | 84.99 | 0 | 0 | 84.95 | 0 |
| LUCK-CNOV | 82.71 | 0 | 0 | 82.67 | 0 |
| LUCK-NOV | 82.7 | 82.75 | 82.3 | 82.47 | 29,000 |
| MACFL | 8.85 | 9.29 | 8.99 | 9 | 5,202 |
| MARI | 96.13 | 96.96 | 95.8 | 96 | 7,124 |
| MBF | 9.1 | 9.1 | 9.06 | 9.1 | 150 |
| MCB | 160.04 | 160.9 | 159.35 | 160.3 | 152,082 |
| MCB-CDEC | 162.99 | 0 | 0 | 163.18 | 0 |
| MCB-CJAN | 164.95 | 0 | 0 | 165.15 | 0 |
| MCB-CNOV | 160.53 | 0 | 0 | 160.72 | 0 |
| MCB-NOV | 160.46 | 161 | 159.55 | 160.84 | 40,000 |
| MDTL | 7.96 | 8.96 | 8.9 | 7.96 | 162 |
| MEBL | 19.5 | 19.5 | 19.2 | 19.29 | 58,375 |
| MERIT | 20.5 | 19.98 | 19.48 | 20.5 | 26 |
| MFFL | 83 | 87.15 | 87.15 | 83 | 104 |
| MFTM | 0.44 | 0.5 | 0.5 | 0.5 | 4,872 |
| MLCF | 2.22 | 2.3 | 2.16 | 2.29 | 206,842 |
| MODAM | 0.79 | 1.14 | 0.65 | 0.79 | 4 |
| MSCL | 8.24 | 8 | 7.24 | 8 | 3,500 |
| MTIL | 0.45 | 0.4 | 0.4 | 0.45 | 124 |
| MTL | 398.01 | 398.5 | 394.5 | 396.38 | 3,943 |
| MUKT | 0.22 | 0.35 | 0.25 | 0.29 | 7,501 |
| MUREB | 70.6 | 70.99 | 70.02 | 70.6 | 144 |
| MWMP | 0.54 | 0.7 | 0.67 | 0.68 | 1,401 |
| NATF | 62.54 | 65.1 | 63.75 | 65 | 2,197 |
| NBP | 44.35 | 44.4 | 43.93 | 44.18 | 625,546 |
| NBP-CDEC | 45.17 | 0 | 0 | 44.97 | 0 |
| NBP-CJAN | 45.71 | 0 | 0 | 45.52 | 0 |
| NBP-CNOV | 44.49 | 0 | 0 | 44.3 | 0 |
| NBP-NOV | 44.47 | 44.4 | 44.07 | 44.3 | 152,500 |
| NCL | 16.63 | 16.78 | 16.45 | 16.52 | 41,773 |
| NCL-CDEC | 16.94 | 0 | 0 | 16.82 | 0 |
| NCL-CJAN | 17.14 | 0 | 0 | 17.02 | 0 |
| NCL-CNOV | 16.68 | 0 | 0 | 16.56 | 0 |
| NCL-NOVB | 16.9 | 0 | 0 | 16.57 | 0 |
| NCPL | 12.76 | 13.25 | 12.7 | 13.11 | 24,026 |
| NESTLE | 3002.67 | 3030 | 2855 | 2986.39 | 10 |
| NETSOL | 10.72 | 11 | 10.6 | 10.73 | 383,612 |
| NETSOL-CDEC | 10.92 | 0 | 0 | 10.92 | 0 |
| NETSOL-CJAN | 11.05 | 0 | 0 | 11.05 | 0 |
| NETSOL-CNOV | 10.75 | 0 | 0 | 10.76 | 0 |
| NETSOL-NOV | 10.8 | 10.99 | 10.7 | 10.7 | 125,500 |
| NIB | 1.35 | 1.39 | 1.34 | 1.34 | 376,658 |
| NIBTFC | 97.4992 | 0 | 0 | 97.4992 | 0 |
| NICL | 2.5 | 2.6 | 2.4 | 2.43 | 130,437 |
| NMBL | 5.8 | 6.78 | 5.75 | 5.75 | 27,006 |
| NML | 44.62 | 44.85 | 44.04 | 44.17 | 233,896 |
| NML-CDEC | 45.44 | 0 | 0 | 44.96 | 0 |
| NML-CJAN | 45.99 | 0 | 0 | 45.51 | 0 |
| NML-CNOV | 44.76 | 0 | 0 | 44.29 | 0 |
| NML-NOV | 44.81 | 44.7 | 44 | 44.34 | 136,500 |
| NONS | 14.81 | 14.4 | 14.4 | 14.81 | 76 |
| NOPK | 14.43 | 15.43 | 13.75 | 15.39 | 4,303 |
| NPL | 13.9 | 14.15 | 13.76 | 14.06 | 32,029 |
| NPL-CDEC | 14.16 | 0 | 0 | 14.31 | 0 |
| NPL-CJAN | 14.33 | 0 | 0 | 14.49 | 0 |
| NPL-CNOV | 13.94 | 0 | 0 | 14.1 | 0 |
| NPL-NOV | 13.95 | 0 | 0 | 14.1 | 0 |
| NPSM | 25.89 | 26 | 26 | 26 | 500 |
| NRL | 316.86 | 319.9 | 314.5 | 318.77 | 31,743 |
| NSB3Y1 | 100.8071 | 0 | 0 | 100.8071 | 0 |
| NSB5Y1 | 100 | 0 | 0 | 100 | 0 |
| NSRM | 14.7 | 15.7 | 15.7 | 14.7 | 10 |
| OGDC | 155.01 | 158.01 | 154.01 | 156.49 | 500,690 |
| OGDC-CDEC | 157.87 | 0 | 0 | 159.3 | 0 |
| OGDC-CJAN | 159.77 | 0 | 0 | 161.23 | 0 |
| OGDC-CNOV | 155.49 | 0 | 0 | 156.9 | 0 |
| OGDC-NOV | 155.39 | 158 | 154.5 | 156.61 | 106,500 |
| OLPL | 6.64 | 6.6 | 6.17 | 6.51 | 10,102 |
| OLTM | 0.51 | 1.49 | 1.49 | 0.51 | 1 |
| OTSU | 32.8 | 32 | 32 | 32.8 | 300 |
| PACE | 1.68 | 1.8 | 1.6 | 1.68 | 106,404 |
| PAEL | 4.51 | 4.63 | 4.2 | 4.2 | 32,824 |
| PAKMI | 1.43 | 1.28 | 1.28 | 1.28 | 0 |
| PAKRI | 16.33 | 16.5 | 16 | 16.14 | 71,392 |
| PAKRI-CDEC | 16.63 | 0 | 0 | 16.43 | 0 |
| PAKRI-CJAN | 16.83 | 0 | 0 | 16.63 | 0 |
| PAKRI-CNOV | 16.38 | 0 | 0 | 16.18 | 0 |
| PAKRI-NOV | 16.39 | 0 | 0 | 16.19 | 0 |
| PAKT | 62.39 | 64 | 64 | 62.39 | 100 |
| PASL | 0.89 | 0.9 | 0.8 | 0.84 | 118,878 |
| PCAL | 31 | 32.1 | 30 | 31 | 263 |
| PECO | 37.47 | 36.26 | 36.26 | 37.47 | 4 |
| PEF | 7.24 | 7.2 | 7.2 | 7.24 | 30 |
| PFLTFC2 | 100 | 0 | 0 | 100 | 0 |
| PGCL | 45.53 | 47.8 | 43.43 | 47.34 | 1,370 |
| PGF | 12.47 | 12.54 | 12.31 | 12.39 | 10,500 |
| PIAA | 1.96 | 2.14 | 1.9 | 2 | 3,304 |
| PICT | 70.66 | 71.8 | 70 | 70.5 | 562 |
| PIF | 5.5 | 5.6 | 5.4 | 5.5 | 6,253 |
| PINL | 7.91 | 8.44 | 8.05 | 8.08 | 2,824 |
| PIOC | 4 | 4.17 | 3.5 | 3.77 | 151,119 |
| PKGP | 12.61 | 12.8 | 12.2 | 12.7 | 15,008 |
| PKGS | 87.67 | 89.5 | 83.29 | 89.5 | 4,636 |
| PMI | 1.12 | 1.1 | 1.1 | 1.12 | 2 |
| PMPK | 140 | 133 | 133 | 140 | 2 |
| PMRS | 45.3169 | 45.05 | 45.05 | 45.05 | 0 |
| PMTFC6 | 99.7875 | 0 | 0 | 99.7875 | 0 |
| PNGRS | 3 | 2.5 | 2 | 3 | 9 |
| PNSC | 15.85 | 16 | 15.85 | 15.98 | 1,603 |
| POL | 363.45 | 363.68 | 360.2 | 362.58 | 295,461 |
| POL-CDEC | 370.15 | 0 | 0 | 369.1 | 0 |
| POL-CJAN | 374.61 | 0 | 0 | 373.55 | 0 |
| POL-CNOV | 364.57 | 0 | 0 | 363.53 | 0 |
| POL-NOV | 364.22 | 363.95 | 361.25 | 363.22 | 109,500 |
| PPL | 180.9 | 181.68 | 179.1 | 180.52 | 89,244 |
| PPL-CDEC | 184.23 | 0 | 0 | 183.77 | 0 |
| PPL-CJAN | 186.45 | 0 | 0 | 185.98 | 0 |
| PPL-CNOV | 181.46 | 0 | 0 | 181 | 0 |
| PPL-NOV | 181.03 | 181.9 | 179.9 | 181.11 | 34,500 |
| PPP | 31.79 | 32 | 32 | 32 | 2,500 |
| PRET | 23.95 | 22.76 | 22.76 | 23.95 | 10 |
| PRL | 68.09 | 68.9 | 67.51 | 68.44 | 3,238 |
| PSMC | 68.51 | 68.85 | 67.02 | 68.51 | 3 |
| PSO | 252.58 | 256.02 | 250.59 | 255.26 | 369,531 |
| PSO-CDEC | 257.23 | 0 | 0 | 259.85 | 0 |
| PSO-CJAN | 260.34 | 0 | 0 | 262.99 | 0 |
| PSO-CNOV | 253.36 | 0 | 0 | 255.93 | 0 |
| PSO-NOV | 253.57 | 256.8 | 252 | 255.94 | 76,500 |
| PSYL | 18.4 | 18.32 | 17.4 | 17.92 | 11,945 |
| PTC | 10.87 | 10.95 | 10.75 | 10.8 | 286,584 |
| PTC-CDEC | 11.07 | 0 | 0 | 10.99 | 0 |
| PTC-CJAN | 11.2 | 0 | 0 | 11.13 | 0 |
| PTC-CNOV | 10.9 | 0 | 0 | 10.83 | 0 |
| PTC-NOV | 10.92 | 10.9 | 10.85 | 10.85 | 17,000 |
| PTEC | 2.6 | 3.6 | 2.99 | 3 | 1,604 |
| RAVT | 0.76 | 0.88 | 0.51 | 0.8 | 163,688 |
| RMPL | 2600.16 | 2697 | 2697 | 2600.16 | 1 |
| SAIF | 4.9 | 5.4 | 5.4 | 5.4 | 500 |
| SAPL | 145 | 147 | 146.99 | 147 | 501 |
| SAPT | 103.5 | 108.65 | 108 | 108.65 | 3,208 |
| SAZEW | 18.91 | 18.9 | 18.75 | 18.8 | 1,779 |
| SBL | 1.45 | 1.5 | 1.26 | 1.45 | 49,015 |
| SCBPL | 8.05 | 8.5 | 8 | 8.48 | 54,208 |
| SCLL | 2.99 | 2.9 | 2.9 | 2.99 | 2 |
| SCM | 9.35 | 9.58 | 9.5 | 9.58 | 11,900 |
| SEARL | 45.95 | 45.95 | 44.6 | 45.95 | 4 |
| SEL | 16.69 | 16.68 | 15.7 | 16.68 | 2 |
| SEPCO | 0.77 | 0.8 | 0.61 | 0.77 | 13,834 |
| SEPL | 35.52 | 35.99 | 35.2 | 35.2 | 1,047 |
| SFL | 105 | 102 | 102 | 105 | 1 |
| SGML | 5.4 | 5.9 | 5 | 5.4 | 19 |
| SHCI | 2.05 | 2.0382 | 2.0382 | 2.0382 | 0 |
| SHEL | 196.5 | 204.99 | 195.25 | 195.82 | 3,662 |
| SHEZ | 115.96 | 118.5 | 118.5 | 115.96 | 2 |
| SHFA | 28.1 | 29.5 | 29.45 | 29.5 | 6,693 |
| SHSML | 10.53 | 11 | 10.5 | 10.53 | 4 |
| SHTM | 0.3 | 0.35 | 0.2 | 0.3 | 20 |
| SIGL | 9.25 | 8.75 | 8.75 | 9.25 | 10 |
| SILK | 1.73 | 1.84 | 1.75 | 1.77 | 27,993 |
| SITC | 82.29 | 80.1765 | 79.8 | 80.1765 | 162 |
| SLYT | 3.42 | 3.7 | 3 | 3.05 | 11,049 |
| SMBL | 1.99 | 2 | 1.94 | 1.99 | 103,339 |
| SMCPL | 4.4 | 4.4 | 4.4 | 4.4 | 1 |
| SMTM | 4.33 | 4.8 | 4.8 | 4.33 | 1 |
| SNAI | 37 | 37 | 36.5 | 36.93 | 1,187 |
| SNBL | 4.48 | 4.69 | 4.25 | 4.45 | 51,351 |
| SNGP | 17.65 | 17.8 | 17.5 | 17.69 | 21,001 |
| SPL | 11.5 | 11.75 | 11.5 | 11.51 | 17,501 |
| SPLC | 0.45 | 0.6 | 0.6 | 0.45 | 1 |
| SRSM | 3.04 | 3.43 | 2.83 | 3 | 10,417 |
| SRVI | 199.01 | 200 | 195 | 195.14 | 1,126 |
| SSGC | 19.99 | 20.5 | 19.85 | 20.16 | 43,567 |
| SSIC | 3.9 | 4 | 3.7 | 3.73 | 5,625 |
| SSML | 1.01 | 1 | 1 | 1 | 500 |
| SSOM | 4.64 | 4.5 | 4.5 | 4.5 | 500 |
| STCL | 8.54 | 9.05 | 8.26 | 8.72 | 1,080 |
| STJT | 21.03 | 20.25 | 19.98 | 19.98 | 3,000 |
| STML | 9.0563 | 8.99 | 8.99 | 8.99 | 0 |
| STPL | 6.97 | 7.28 | 7.28 | 6.97 | 5 |
| SURC | 25.5 | 25 | 24.25 | 24.75 | 5 |
| TDIL | 9.91 | 10 | 10 | 9.91 | 100 |
| TELE | 0.93 | 1 | 0.91 | 0.96 | 63,010 |
| TGL | 8.75 | 8.65 | 8.22 | 8.65 | 4,265 |
| THALL | 82 | 85.7 | 81.05 | 85.22 | 261,765 |
| TREET | 40.08 | 40.9 | 39.57 | 40 | 6,003 |
| TREI | 1 | 1 | 1 | 1 | 1 |
| TRG | 1.56 | 1.63 | 1.52 | 1.6 | 151,424 |
| TRIBL | 0.82 | 1.15 | 0.75 | 0.84 | 1,007 |
| TRIPF | 184.33 | 187 | 183.5 | 184.33 | 60 |
| TRPOL | 0.5 | 0.74 | 0.3 | 0.64 | 1,003 |
| TSML | 52.5 | 50 | 50 | 52.5 | 100 |
| TSPL | 0.6 | 0.99 | 0.7 | 0.6 | 6 |
| UBDL | 23.47 | 24 | 22.3 | 23.47 | 53 |
| UBL | 57.63 | 58.78 | 57.85 | 58.68 | 143,787 |
| UBL-CDEC | 58.69 | 0 | 0 | 59.74 | 0 |
| UBL-CJAN | 59.4 | 0 | 0 | 60.46 | 0 |
| UBL-CNOV | 57.81 | 0 | 0 | 58.83 | 0 |
| UBL-NOV | 57.75 | 0 | 0 | 58.86 | 0 |
| UBLTFC | 91 | 0 | 0 | 91 | 0 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
| UBLTFC4 | 99.8336 | 0 | 0 | 99.8336 | 0 |
| ULEVER | 5527.6 | 5600 | 5252 | 5479.96 | 5 |
| UNIC | 4.72 | 5.45 | 5.45 | 4.72 | 10 |
| UPFL | 1690 | 1690 | 1690 | 1690 | 10 |
| WAZIR | 9.6 | 10.6 | 10.58 | 10.6 | 7,344 |
| WTCL | 1.89 | 1.9 | 1.83 | 1.85 | 36,169 |
| WTL | 1.1 | 1.14 | 1.05 | 1.11 | 62,318 |
| WYETH | 700 | 690 | 670 | 680 | 117 |
| YOUW | 1.15 | 1.05 | 1.05 | 1.05 | 500 |
| ZIL | 30.88 | 32.42 | 30.5 | 32.27 | 4,427 |
KSE EOD Daily Share Price Data - 18/11/2011
No comments:
Post a Comment