| For: November 25, 2011 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 1.71 | 1.75 | 1.75 | 1.75 | 500 |
| ABL | 60.49 | 60.7 | 60 | 60 | 1,770 |
| ABLTFC | 101.1122 | 0 | 0 | 101.1122 | 0 |
| ABOT | 100.31 | 102 | 100.25 | 100.37 | 1,677 |
| ACPL | 52 | 52.95 | 52 | 52.08 | 1,313 |
| ADMM | 19 | 20 | 19.5 | 20 | 7,384 |
| ADOS | 6.12 | 5.25 | 5.25 | 5.25 | 500 |
| AGIC | 8 | 7.95 | 7.95 | 8 | 400 |
| AGIL | 60 | 59.99 | 59.99 | 60 | 4 |
| AGL | 15 | 16 | 15.4 | 15.97 | 530 |
| AGTL | 165.01 | 167.77 | 166.65 | 167.66 | 226 |
| AHCL | 29.19 | 29.4 | 28.45 | 28.67 | 1,113,489 |
| AHCL-CDEC | 29.64 | 0 | 0 | 29.1 | 0 |
| AHCL-CJAN | 30 | 0 | 0 | 29.45 | 0 |
| AHCL-CNOV | 29.19 | 0 | 0 | 28.66 | 0 |
| AHCL-DEC | 29.54 | 29.6 | 28.85 | 28.9 | 203,500 |
| AHCL-NOV | 29.23 | 29.3 | 28.45 | 28.51 | 199,000 |
| AHL | 15.83 | 16.13 | 15.25 | 15.5 | 7,277 |
| AICL | 45.43 | 45.5 | 44.74 | 44.77 | 5,659 |
| AICL-CDEC | 46.13 | 0 | 0 | 45.44 | 0 |
| AICL-CJAN | 46.69 | 0 | 0 | 45.99 | 0 |
| AICL-CNOV | 45.43 | 0 | 0 | 44.75 | 0 |
| AICL-DEC | 46.15 | 0 | 0 | 45.46 | 0 |
| AICL-NOV | 45.45 | 0 | 0 | 44.77 | 0 |
| AKBL | 10.75 | 10.85 | 10.5 | 10.5 | 77,368 |
| AKBL-CDEC | 10.92 | 0 | 0 | 10.66 | 0 |
| AKBL-CJAN | 11.05 | 0 | 0 | 10.79 | 0 |
| AKBL-CNOV | 10.75 | 0 | 0 | 10.5 | 0 |
| AKBL-DEC | 10.92 | 0 | 0 | 10.66 | 0 |
| AKBL-NOV | 10.75 | 0 | 0 | 10.5 | 0 |
| AMTEX | 1.3 | 1.32 | 1.23 | 1.32 | 88,803 |
| AMZV | 0.3 | 0.35 | 0.26 | 0.32 | 21,015 |
| ANL | 3.45 | 3.58 | 3.32 | 3.43 | 1,362,639 |
| ANL-CDEC | 3.5 | 0 | 0 | 3.48 | 0 |
| ANL-CJAN | 3.55 | 0 | 0 | 3.52 | 0 |
| ANL-CNOV | 3.45 | 0 | 0 | 3.43 | 0 |
| ANL-DEC | 3.49 | 3.6 | 3.41 | 3.5 | 246,000 |
| ANL-NOV | 3.44 | 3.53 | 3.38 | 3.42 | 166,500 |
| ANSS | 7.5 | 7.5 | 7.5 | 7.5 | 500 |
| APL | 406.68 | 414 | 400 | 405.62 | 23,141 |
| ARM | 21.64 | 20.56 | 20.56 | 21.64 | 126 |
| ATBA | 169.97 | 171 | 169.25 | 169.81 | 2,010 |
| ATFF | 5.8 | 6 | 5.8 | 5.85 | 50,040 |
| ATIL | 36.5 | 36.7 | 36.7 | 36.5 | 25 |
| ATLH | 123.24 | 122 | 122 | 123.24 | 200 |
| ATRL | 123.03 | 124.75 | 119.62 | 120.13 | 770,895 |
| ATRL-CDEC | 124.92 | 0 | 0 | 121.92 | 0 |
| ATRL-CJAN | 126.44 | 0 | 0 | 123.4 | 0 |
| ATRL-CNOV | 123.03 | 0 | 0 | 120.08 | 0 |
| ATRL-DEC | 124.41 | 125.5 | 121 | 121.61 | 282,500 |
| ATRL-NOV | 123.17 | 124.59 | 119.5 | 120.31 | 152,500 |
| BAFL | 11.99 | 12.25 | 11.81 | 12.01 | 3,179,744 |
| BAFL-CDEC | 12.17 | 0 | 0 | 12.19 | 0 |
| BAFL-CJAN | 12.32 | 0 | 0 | 12.34 | 0 |
| BAFL-CNOV | 11.99 | 0 | 0 | 12 | 0 |
| BAFL-DEC | 12.18 | 12.18 | 12.17 | 12.17 | 2,000,000 |
| BAFL-NOV | 12.02 | 12 | 12 | 12 | 2,000,000 |
| BAHL | 29.7 | 29.75 | 29.3 | 29.5 | 69,776 |
| BAHL-CDEC | 30.16 | 0 | 0 | 29.94 | 0 |
| BAHL-CJAN | 30.52 | 0 | 0 | 30.3 | 0 |
| BAHL-CNOV | 29.7 | 0 | 0 | 29.49 | 0 |
| BAHL-DEC | 30.17 | 0 | 0 | 29.95 | 0 |
| BAHL-NOV | 29.71 | 0 | 0 | 29.5 | 0 |
| BATA | 770 | 799 | 740 | 788.74 | 131 |
| BERG | 14.38 | 14.5 | 14.5 | 14.5 | 1,000 |
| BFMOD | 4.71 | 4.17 | 4.17 | 4.71 | 6 |
| BGL | 1.95 | 1.74 | 1.55 | 1.95 | 271 |
| BIPL | 3.4 | 3.49 | 3.38 | 3.48 | 23,343 |
| BNWM | 14.66 | 15.01 | 14.8 | 15 | 26,500 |
| BOK | 3.91 | 4.28 | 3.75 | 3.84 | 14,064 |
| BOP | 5.7 | 5.79 | 5.65 | 5.71 | 188,943 |
| BROT | 0.35 | 0.74 | 0.33 | 0.35 | 141 |
| BRR | 2 | 2 | 2 | 2 | 174,988 |
| BWHL | 23.6 | 24.76 | 24.7 | 23.6 | 15 |
| BYCO | 7.03 | 7.08 | 6.95 | 7.01 | 116,007 |
| CENI | 7.19 | 7 | 6.6 | 7.19 | 220 |
| CEPB | 13.02 | 13.19 | 12.76 | 13 | 3,002 |
| CHAS | 8.76 | 8 | 8 | 8 | 500 |
| CHBL | 1.21 | 1.15 | 1.15 | 1.21 | 1 |
| CHCC | 7.6 | 7.9 | 7.65 | 7.7 | 2,600 |
| CJPL | 0.36 | 0.35 | 0.35 | 0.36 | 1 |
| CLOV | 51.49 | 54.06 | 54.06 | 54.06 | 200 |
| CML | 1.16 | 1.2 | 1.01 | 1.16 | 12 |
| COLG | 590.05 | 575 | 575 | 575 | 100 |
| COTT | 1.4 | 1.75 | 1.4 | 1.46 | 3,100 |
| CPL | 155.5 | 156 | 153 | 153.17 | 4,993 |
| CPPL | 26.9 | 26.6 | 26.55 | 26.57 | 500 |
| CRTM | 9.11 | 10.11 | 10.11 | 9.11 | 100 |
| CSAP | 20.13 | 20.1 | 19.72 | 20 | 3,344 |
| CSIL | 2.76 | 2.7 | 2.5 | 2.76 | 3 |
| CSM | 0.45 | 0.8 | 0.37 | 0.38 | 6,024 |
| CSMD | 11.5 | 11.1 | 11.1 | 11.5 | 70 |
| CSUML | 1.75 | 1.7 | 1.69 | 1.7 | 26,500 |
| CWSM | 1.15 | 1.42 | 1.42 | 1.15 | 1 |
| DADX | 39.35 | 41.3 | 40 | 39.35 | 62 |
| DATM | 0.2 | 0.27 | 0.27 | 0.2 | 45 |
| DAWH | 37.86 | 37.8 | 36.25 | 36.58 | 45,082 |
| DBCI | 1.6 | 1.99 | 1.25 | 1.27 | 1,011 |
| DCH | 1.51 | 1.74 | 1.46 | 1.46 | 4,001 |
| DCL | 1.41 | 1.38 | 1.35 | 1.38 | 26,695 |
| DEL | 0.87 | 1 | 0.81 | 0.81 | 501 |
| DFML | 2.1 | 2.39 | 2.06 | 2.25 | 7,507 |
| DFSM | 1.42 | 1.2 | 1.01 | 1.42 | 18 |
| DGKC | 20.23 | 20.31 | 19.9 | 20 | 773,597 |
| DGKC-CDEC | 20.54 | 0 | 0 | 20.3 | 0 |
| DGKC-CJAN | 20.79 | 0 | 0 | 20.54 | 0 |
| DGKC-CNOV | 20.23 | 0 | 0 | 19.99 | 0 |
| DGKC-DEC | 20.5 | 20.51 | 20.15 | 20.25 | 711,000 |
| DGKC-NOV | 20.21 | 20.26 | 19.86 | 19.99 | 726,000 |
| DOL | 4.8 | 4.7 | 4.54 | 4.63 | 97,553 |
| DSFL | 1.42 | 1.47 | 1.35 | 1.42 | 394,856 |
| DSIL | 0.8 | 0.84 | 0.71 | 0.8 | 67,671 |
| DSL | 1.4 | 1.5 | 1.37 | 1.4 | 3,916 |
| DWAE | 0.82 | 0.75 | 0.75 | 0.75 | 1,029 |
| DWSM | 1.95 | 2.2 | 2.01 | 2.17 | 2,781 |
| DYNO | 8.6 | 9 | 8.5 | 8.5 | 5,090 |
| ECOP | 3.01 | 3.19 | 2.6 | 3.12 | 25,706 |
| EFLTFC3 | 96.9626 | 0 | 0 | 96.9626 | 0 |
| EFOODS | 24.71 | 24.99 | 24.2 | 24.29 | 26,370 |
| EFUG | 35.76 | 36.5 | 35.5 | 36.5 | 1,001 |
| EFUL | 68.86 | 69.4 | 69.4 | 68.86 | 50 |
| ELSM | 19.6 | 19.3 | 19.3 | 19.6 | 20 |
| EMCO | 1.7 | 1.94 | 1.94 | 1.7 | 1 |
| ENGRO | 131.27 | 131.4 | 125 | 126.4 | 1,137,908 |
| ENGRO-CDEC | 133.29 | 0 | 0 | 128.29 | 0 |
| ENGRO-CJAN | 134.9 | 0 | 0 | 129.84 | 0 |
| ENGRO-CNOV | 131.27 | 0 | 0 | 126.34 | 0 |
| ENGRO-DEC | 130.94 | 130.99 | 125 | 126.68 | 849,500 |
| ENGRO-NOV | 131.32 | 130.85 | 125.25 | 127.38 | 557,500 |
| EPCL | 7.88 | 8.09 | 7.8 | 8.03 | 136,957 |
| EXIDE | 176.12 | 178.4 | 176.5 | 177.1 | 196 |
| FABL | 8.85 | 8.95 | 8.81 | 8.89 | 34,535 |
| FANM | 4.31 | 4.29 | 4.29 | 4.29 | 10,000 |
| FATIMA | 23.03 | 23.01 | 22.5 | 22.56 | 723,573 |
| FCCL | 3.79 | 3.94 | 3.75 | 3.77 | 41,215 |
| FCIBL | 4.5 | 5.49 | 4.5 | 5.19 | 3,943 |
| FCSC | 1.82 | 2.39 | 1.57 | 1.97 | 505,742 |
| FDIBL | 0.86 | 0.97 | 0.63 | 0.86 | 18 |
| FDMF | 1.9 | 1.89 | 1.89 | 1.89 | 39,552 |
| FECM | 2.52 | 3.14 | 3.13 | 2.52 | 38 |
| FECTC | 5.11 | 5.21 | 5.16 | 5.17 | 780 |
| FFBL | 58.49 | 58.69 | 56.25 | 56.55 | 3,532,635 |
| FFBL-CDEC | 59.39 | 0 | 0 | 57.39 | 0 |
| FFBL-CJAN | 60.11 | 0 | 0 | 58.09 | 0 |
| FFBL-CNOV | 58.49 | 0 | 0 | 56.53 | 0 |
| FFBL-DEC | 56.5 | 56.6 | 54.1 | 54.45 | 1,219,000 |
| FFBL-NOV | 58.58 | 58.65 | 56.3 | 56.61 | 702,000 |
| FFC | 175.52 | 176.45 | 171.91 | 172.36 | 1,113,953 |
| FFC-CDEC | 178.22 | 0 | 0 | 174.94 | 0 |
| FFC-CJAN | 180.38 | 0 | 0 | 177.06 | 0 |
| FFC-CNOV | 175.52 | 0 | 0 | 172.28 | 0 |
| FFC-DEC | 177 | 177 | 173.2 | 173.7 | 524,500 |
| FFC-NOVB | 175.28 | 176 | 172 | 172.19 | 198,000 |
| FHAM | 7.93 | 7.93 | 7.65 | 7.81 | 25,532 |
| FHBM | 6.9 | 7.14 | 6.61 | 6.61 | 1,002 |
| FIBLM | 1.41 | 2 | 1 | 1.47 | 950 |
| FLYNG | 0.9 | 0.9 | 0.81 | 0.87 | 504 |
| FML | 13.05 | 14.05 | 14.05 | 13.05 | 2 |
| FNBM | 5 | 5 | 5 | 5 | 5,000 |
| FNEL | 2.47 | 2.72 | 2.28 | 2.51 | 95,709 |
| FPRM | 11.5 | 12.5 | 12.5 | 11.5 | 15 |
| FUDLM | 6.6 | 6.84 | 6.54 | 6.6 | 2 |
| GADT | 44 | 45.2 | 45.2 | 44 | 1 |
| GASF | 2.99 | 3.05 | 2.96 | 3 | 39,874 |
| GATM | 23.41 | 24.5 | 24.5 | 23.41 | 2 |
| GENP | 0.39 | 0.37 | 0.3 | 0.33 | 8,013 |
| GFIL | 3 | 3.99 | 3.98 | 3.99 | 1,002 |
| GGL | 8.23 | 8.5 | 8.2 | 8.2 | 11,001 |
| GHGL | 41.16 | 41.79 | 41.6 | 41.16 | 2 |
| GHNI | 6.49 | 7.49 | 6.72 | 7.49 | 1,002 |
| GHNL | 2.8 | 2.95 | 2.61 | 2.7 | 11,008 |
| GLAXO | 68.08 | 68.1 | 67.25 | 67.51 | 3,761 |
| GLPL | 45.9 | 44.83 | 44.83 | 45.9 | 1 |
| GTYR | 16.81 | 16.87 | 16.84 | 16.27 | 606 |
| GWLC | 4.31 | 4.74 | 4.73 | 4.31 | 2 |
| HABSM | 27.42 | 27.65 | 27.35 | 27.43 | 8,952 |
| HADC | 0.28 | 0.68 | 0.28 | 0.28 | 9,301 |
| HAJT | 0.47 | 1.24 | 0.6 | 0.8 | 4,500 |
| HAL | 13.7 | 13.79 | 13.15 | 13.15 | 3,920 |
| HBL | 112.6 | 113.1 | 112.41 | 112.83 | 30,749 |
| HCAR | 9.4 | 9.56 | 9.2 | 9.27 | 11,441 |
| HICL | 9.65 | 10.35 | 9.75 | 10.01 | 3,810 |
| HINO | 82.12 | 78.02 | 78.02 | 82.12 | 288 |
| HINOON | 28.2 | 29.59 | 29.59 | 28.2 | 2 |
| HIRAT | 3.6 | 3.7 | 3.1 | 3.56 | 62,973 |
| HMB | 17.21 | 17.5 | 17.1 | 17.13 | 530 |
| HUBC | 37 | 37.05 | 36.8 | 36.82 | 389,961 |
| HUBC-CDEC | 37.57 | 0 | 0 | 37.37 | 0 |
| HUBC-CJAN | 38.02 | 0 | 0 | 37.82 | 0 |
| HUBC-CNOV | 37 | 0 | 0 | 36.8 | 0 |
| HUBC-DEC | 37.59 | 0 | 0 | 37.39 | 0 |
| HUBC-NOV | 37.02 | 0 | 0 | 36.82 | 0 |
| HUMNL | 15.46 | 16.45 | 15.5 | 15.46 | 2 |
| HUSS | 16.14 | 15.2 | 15.2 | 16.14 | 100 |
| IBFL | 28.9 | 29.5 | 28.51 | 28.9 | 7 |
| IBLHL | 13 | 13 | 12.25 | 12.74 | 8,516 |
| ICI | 127.35 | 127.25 | 126.1 | 126.41 | 6,890 |
| ICIBL | 0.22 | 0.3 | 0.16 | 0.27 | 6,464 |
| ICL | 27.61 | 28.99 | 28.85 | 28.99 | 11,900 |
| IDRT | 3.77 | 3.7 | 3.7 | 3.7 | 1,000 |
| IFSL | 7.1 | 7.26 | 7.2 | 7.2 | 1,043 |
| IGIBL | 1.24 | 1.3 | 0.24 | 1.24 | 213 |
| IGIIL | 43.72 | 45.9 | 41.54 | 41.8 | 45,788 |
| ILTM | 158.16 | 160 | 160 | 158.16 | 2 |
| INDU | 205 | 205 | 201 | 201 | 6,481 |
| INIL | 31.6 | 31.89 | 31.5 | 31.54 | 1,678 |
| ISIL | 65.06 | 64.75 | 64.75 | 64.75 | 0 |
| ISL | 10.14 | 10.25 | 10.01 | 10.05 | 24,519 |
| ISTM | 5.75 | 5.74 | 4.75 | 5.74 | 90 |
| JDMT | 10.21 | 10.25 | 9.26 | 10.21 | 3 |
| JGICL | 56.01 | 57.5 | 57 | 57.5 | 3,000 |
| JLICL | 59 | 61.9 | 61 | 61.5 | 1,500 |
| JOVC | 1.17 | 1.24 | 1.13 | 1.18 | 254,854 |
| JPGL | 0.6 | 0.67 | 0.61 | 0.64 | 167,863 |
| JSBL | 1.76 | 1.8 | 1.7 | 1.75 | 48,188 |
| JSCL | 5.54 | 5.75 | 5.48 | 5.63 | 1,030,606 |
| JSGCL | 16.35 | 15.35 | 15.35 | 16.35 | 1 |
| JSGF | 5 | 5.2 | 5 | 5.01 | 33,708 |
| JSIL | 3.11 | 3.3 | 3.12 | 3.17 | 46,776 |
| JSVFL | 4.61 | 4.4 | 4.35 | 4.36 | 4,402 |
| KAPCO | 41.61 | 41.8 | 41.26 | 41.48 | 24,312 |
| KAPCO-CDEC | 42.25 | 0 | 0 | 42.1 | 0 |
| KAPCO-CJAN | 42.76 | 0 | 0 | 42.61 | 0 |
| KAPCO-CNOV | 41.61 | 0 | 0 | 41.46 | 0 |
| KAPCO-DEC | 42.27 | 0 | 0 | 42.12 | 0 |
| KAPCO-NOV | 41.63 | 41.25 | 41.25 | 41.25 | 2,500 |
| KASBB | 1.1 | 1.24 | 1.07 | 1.1 | 30,263 |
| KASBSL | 2.73 | 2.55 | 2.4 | 2.4 | 2,571 |
| KESC | 1.65 | 1.68 | 1.62 | 1.66 | 25,309 |
| KESCR2 | 0.01 | 0.03 | 0.03 | 0.03 | 614 |
| KOHC | 7.95 | 8 | 7.9 | 7.9 | 6,050 |
| KOHE | 16.18 | 16.25 | 16.25 | 16.18 | 100 |
| KOHP | 1.75 | 1.6 | 1.6 | 1.75 | 6 |
| KOSM | 1 | 1.05 | 1.05 | 1.05 | 3,000 |
| KSBP | 26.95 | 26.25 | 26.25 | 26.95 | 300 |
| KTML | 2.67 | 2.95 | 2.6 | 2.95 | 30,713 |
| LATM | 6.1 | 5.25 | 5.25 | 5.25 | 500 |
| LINDE | 104.64 | 103 | 100.02 | 100.11 | 2,010 |
| LOTPTA | 10.17 | 10.2 | 10.01 | 10.06 | 788,027 |
| LOTPTA-CDEC | 10.33 | 0 | 0 | 10.21 | 0 |
| LOTPTA-CJAN | 10.45 | 0 | 0 | 10.33 | 0 |
| LOTPTA-CNOV | 10.17 | 0 | 0 | 10.06 | 0 |
| LOTPTA-DEC | 10.3 | 10.3 | 10.1 | 10.18 | 142,500 |
| LOTPTA-NOV | 10.2 | 10.13 | 10 | 10.07 | 242,000 |
| LPCL | 2.1 | 2.19 | 2.07 | 2.1 | 222,987 |
| LUCK | 82.08 | 82.35 | 80.9 | 81.2 | 532,432 |
| LUCK-CDEC | 83.34 | 0 | 0 | 82.41 | 0 |
| LUCK-CJAN | 84.35 | 0 | 0 | 83.41 | 0 |
| LUCK-CNOV | 82.08 | 0 | 0 | 81.16 | 0 |
| LUCK-DEC | 82.94 | 84.32 | 81.4 | 81.77 | 103,000 |
| LUCK-NOV | 82.39 | 82 | 81.2 | 81.26 | 59,000 |
| MACFL | 8.14 | 8.3 | 8.3 | 8.14 | 1 |
| MARI | 93.43 | 94.8 | 92.03 | 92.7 | 36,489 |
| MCB | 153.13 | 153.85 | 152 | 152.31 | 175,812 |
| MCB-CDEC | 155.49 | 0 | 0 | 154.59 | 0 |
| MCB-CJAN | 157.37 | 0 | 0 | 156.46 | 0 |
| MCB-CNOV | 153.13 | 0 | 0 | 152.24 | 0 |
| MCB-DEC | 152.47 | 153.49 | 151.1 | 151.66 | 101,500 |
| MCB-NOV | 153.3 | 153.4 | 151.1 | 152.11 | 112,500 |
| MDTL | 7.96 | 8.8 | 8.6 | 7.96 | 14 |
| MEBL | 19.32 | 19.5 | 19 | 19.04 | 11,067 |
| MERIT | 20.5 | 19.5 | 19.48 | 20.5 | 77 |
| MLCF | 2.01 | 2.02 | 1.97 | 2.01 | 56,714 |
| MODAM | 0.73 | 0.84 | 0.84 | 0.73 | 2 |
| MOON | 6.6553 | 5.66 | 5.66 | 6.66 | 5 |
| MQTM | 8 | 7.5 | 7.5 | 8 | 2 |
| MRNS | 52 | 51.25 | 49.4 | 50.93 | 5,593 |
| MSOT | 15.25 | 14.55 | 14.55 | 15.25 | 100 |
| MTIL | 0.77 | 0.58 | 0.35 | 0.58 | 501 |
| MTL | 389.62 | 390.01 | 380 | 385.95 | 5,946 |
| MUBD | 1.5 | 0.5 | 0.5 | 0.5 | 500 |
| MUKT | 0.29 | 0.75 | 0.17 | 0.17 | 2,519 |
| MUREB | 69 | 69.99 | 67.01 | 69 | 113 |
| MWMP | 0.69 | 0.63 | 0.55 | 0.55 | 4,742 |
| NAGC | 16.25 | 16.25 | 16.25 | 16.25 | 10 |
| NATF | 63 | 62.84 | 62.84 | 63 | 1 |
| NBP | 43.17 | 43.65 | 41.99 | 42.1 | 1,233,402 |
| NBP-CDEC | 43.83 | 0 | 0 | 42.73 | 0 |
| NBP-CJAN | 44.37 | 0 | 0 | 43.25 | 0 |
| NBP-CNOV | 43.17 | 0 | 0 | 42.08 | 0 |
| NBP-DEC | 43.62 | 43.65 | 42.37 | 42.51 | 882,000 |
| NBP-NOV | 43.25 | 43.25 | 41.92 | 42.06 | 654,500 |
| NCL | 16.17 | 16.48 | 15.9 | 16 | 52,726 |
| NCL-CDEC | 16.42 | 0 | 0 | 16.24 | 0 |
| NCL-CJAN | 16.62 | 0 | 0 | 16.44 | 0 |
| NCL-CNOV | 16.17 | 0 | 0 | 15.99 | 0 |
| NCL-DEC | 16.43 | 0 | 0 | 16.25 | 0 |
| NCL-NOVB | 16.1 | 0 | 0 | 16 | 0 |
| NCPL | 12.98 | 13.05 | 12.8 | 12.9 | 415,912 |
| NESTLE | 2759.94 | 2897.93 | 2800.01 | 2876.54 | 52 |
| NETSOL | 10.03 | 10.15 | 9.85 | 10.08 | 351,004 |
| NETSOL-CDEC | 10.18 | 0 | 0 | 10.23 | 0 |
| NETSOL-CJAN | 10.31 | 0 | 0 | 10.35 | 0 |
| NETSOL-CNOV | 10.03 | 0 | 0 | 10.08 | 0 |
| NETSOL-DEC | 10.19 | 10.15 | 10.07 | 10.08 | 17,000 |
| NETSOL-NOV | 10 | 10.03 | 9.75 | 9.86 | 80,500 |
| NIB | 1.35 | 1.35 | 1.31 | 1.32 | 292,448 |
| NIBTFC | 97.4992 | 98 | 98 | 97.53 | 3,000 |
| NICL | 2.44 | 2.5 | 2.35 | 2.4 | 59,034 |
| NMBL | 5.05 | 5.74 | 5.6 | 5.6 | 10,003 |
| NML | 42.44 | 42.54 | 41.25 | 41.42 | 499,956 |
| NML-CDEC | 43.09 | 0 | 0 | 42.04 | 0 |
| NML-CJAN | 43.61 | 0 | 0 | 42.55 | 0 |
| NML-CNOV | 42.44 | 0 | 0 | 41.4 | 0 |
| NML-DEC | 42.91 | 43 | 41.8 | 41.98 | 133,500 |
| NML-NOV | 42.49 | 42.22 | 41.2 | 41.36 | 131,000 |
| NOPK | 14.4 | 15.4 | 13.4 | 13.45 | 2,020 |
| NPL | 13.64 | 13.84 | 13.5 | 13.65 | 67,650 |
| NPL-CDEC | 13.85 | 0 | 0 | 13.85 | 0 |
| NPL-CJAN | 14.02 | 0 | 0 | 14.02 | 0 |
| NPL-CNOV | 13.64 | 0 | 0 | 13.64 | 0 |
| NPL-DEC | 13.86 | 0 | 0 | 13.86 | 0 |
| NPL-NOV | 13.65 | 0 | 0 | 13.65 | 0 |
| NRL | 306.47 | 309.65 | 299 | 300.17 | 50,048 |
| NSB5Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 154.55 | 156 | 152.05 | 153.21 | 1,363,773 |
| OGDC-CDEC | 156.93 | 0 | 0 | 155.5 | 0 |
| OGDC-CJAN | 158.83 | 0 | 0 | 157.38 | 0 |
| OGDC-CNOV | 154.55 | 0 | 0 | 153.14 | 0 |
| OGDC-DEC | 153.85 | 154.06 | 151.35 | 152.12 | 69,500 |
| OGDC-NOV | 154.73 | 155.9 | 152.7 | 153.42 | 70,500 |
| OLPL | 6.38 | 6.01 | 6.01 | 6.38 | 11 |
| OLTM | 0.22 | 1.19 | 0.45 | 0.22 | 11 |
| PACE | 1.57 | 1.73 | 1.51 | 1.55 | 165,663 |
| PAEL | 4.01 | 4.4 | 4 | 4.01 | 2,252 |
| PAKL | 1.3 | 2.1 | 2.1 | 1.3 | 100 |
| PAKRI | 15.88 | 16 | 15.6 | 15.63 | 43,397 |
| PAKRI-CDEC | 16.12 | 0 | 0 | 15.86 | 0 |
| PAKRI-CJAN | 16.32 | 0 | 0 | 16.06 | 0 |
| PAKRI-CNOV | 15.88 | 0 | 0 | 15.62 | 0 |
| PAKRI-DEC | 16.13 | 0 | 0 | 15.87 | 0 |
| PAKRI-NOV | 16.05 | 16.7 | 16.5 | 16.59 | 5,000 |
| PAKT | 59.69 | 60 | 59.95 | 59.69 | 50 |
| PASL | 0.76 | 0.78 | 0.7 | 0.74 | 131,525 |
| PECO | 37 | 36 | 35.35 | 37 | 3 |
| PEF | 7.3 | 7.4 | 7.3 | 7.4 | 2,000 |
| PGF | 12.5 | 12.55 | 12.27 | 12.3 | 9,512 |
| PIAA | 2.03 | 2.05 | 2 | 2.01 | 17,997 |
| PICT | 69 | 70.25 | 69 | 70.17 | 5,493 |
| PIF | 5.6 | 5.79 | 5.4 | 5.6 | 51,401 |
| PIL | 6.19 | 6.84 | 5.19 | 5.25 | 6,791 |
| PINL | 7.92 | 8.15 | 7.75 | 7.85 | 31,514 |
| PIOC | 3.89 | 4.09 | 3.8 | 3.94 | 15,186 |
| PKGP | 12.47 | 13.1 | 12 | 12.48 | 1,981 |
| PKGS | 85.04 | 85.01 | 80.79 | 80.82 | 140,187 |
| PMI | 1.15 | 1.18 | 1.12 | 1.18 | 1,500 |
| PMRS | 44.39 | 44.9 | 44.9 | 44.39 | 100 |
| PMTFC6 | 99.6811 | 98.8 | 98 | 99.4112 | 4,000 |
| PNSC | 14.14 | 15 | 14.87 | 14.94 | 2,947 |
| POL | 360.18 | 360.94 | 356.5 | 358.25 | 462,288 |
| POL-CDEC | 365.72 | 0 | 0 | 363.6 | 0 |
| POL-CJAN | 370.15 | 0 | 0 | 368.01 | 0 |
| POL-CNOV | 360.18 | 0 | 0 | 358.09 | 0 |
| POL-DEC | 363.14 | 363.29 | 360 | 360.31 | 237,000 |
| POL-NOV | 360.18 | 360.3 | 357 | 358.29 | 131,000 |
| PPL | 177.71 | 179 | 175.11 | 175.65 | 186,484 |
| PPL-CDEC | 180.44 | 0 | 0 | 178.27 | 0 |
| PPL-CJAN | 182.63 | 0 | 0 | 180.44 | 0 |
| PPL-CNOV | 177.71 | 0 | 0 | 175.57 | 0 |
| PPL-DEC | 179.25 | 180.7 | 177.16 | 177.65 | 35,500 |
| PPL-NOV | 178.13 | 177.5 | 175.25 | 175.78 | 36,000 |
| PPP | 31 | 31.35 | 31.25 | 31.25 | 1,055 |
| PPVC | 4.08 | 3.1 | 3.1 | 4.08 | 10 |
| PRL | 69.53 | 69 | 67 | 67.19 | 26,355 |
| PRWM | 10.8 | 10.6 | 10.6 | 10.6 | 500 |
| PSMC | 66.08 | 66.1 | 66.1 | 66.08 | 1 |
| PSO | 245.96 | 246.7 | 241 | 242.54 | 153,256 |
| PSO-CDEC | 249.74 | 0 | 0 | 246.16 | 0 |
| PSO-CJAN | 252.77 | 0 | 0 | 249.15 | 0 |
| PSO-CNOV | 245.96 | 0 | 0 | 242.43 | 0 |
| PSO-DEC | 248.64 | 249.7 | 244.1 | 245.91 | 111,500 |
| PSO-NOV | 245.57 | 246 | 241 | 242.58 | 77,500 |
| PTC | 10.81 | 10.87 | 10.65 | 10.7 | 459,847 |
| PTC-CDEC | 10.98 | 0 | 0 | 10.86 | 0 |
| PTC-CJAN | 11.11 | 0 | 0 | 10.99 | 0 |
| PTC-CNOV | 10.81 | 0 | 0 | 10.7 | 0 |
| PTC-DEC | 10.98 | 10.95 | 10.78 | 10.82 | 55,500 |
| PTC-NOV | 10.75 | 10.8 | 10.65 | 10.65 | 100,000 |
| PTEC | 3 | 3.55 | 3.55 | 3 | 1 |
| QUICE | 4 | 3.75 | 3.75 | 4 | 20 |
| RAVT | 0.8 | 0.83 | 0.55 | 0.8 | 124 |
| REDT | 0.3 | 0.5 | 0.3 | 0.3 | 2,000 |
| RICL | 7.6 | 7.5 | 7.5 | 7.6 | 1 |
| RMPL | 2684.75 | 2558 | 2558 | 2684.75 | 1 |
| SAIF | 5 | 5.5 | 5.5 | 5 | 1 |
| SANSM | 11.14 | 11 | 10.5 | 10.99 | 2,500 |
| SAPL | 145.35 | 149.99 | 146 | 145.35 | 17 |
| SAPT | 108.65 | 104 | 104 | 108.65 | 7 |
| SASML | 5.01 | 4.06 | 4.05 | 5.01 | 401 |
| SAZEW | 18.5 | 18.4 | 18.4 | 18.5 | 100 |
| SBL | 1.69 | 1.75 | 1.4 | 1.46 | 71,513 |
| SCBPL | 8.27 | 8.35 | 8 | 8.34 | 15,109 |
| SCLL | 2.65 | 3.4 | 2.6 | 2.65 | 104 |
| SCM | 9.64 | 9.78 | 9.54 | 9.54 | 3,983 |
| SEARL | 45.95 | 46.5 | 45 | 45.95 | 51 |
| SEL | 16.5 | 17.45 | 17.45 | 17.45 | 500 |
| SEPCO | 0.7 | 0.75 | 0.65 | 0.74 | 159,565 |
| SEPL | 36 | 36.75 | 36.48 | 36.48 | 2,501 |
| SFL | 105 | 102 | 102 | 105 | 6 |
| SGML | 5 | 5.95 | 5.95 | 5 | 10 |
| SHCI | 2.04 | 1.9554 | 1.9554 | 1.9554 | 0 |
| SHEL | 196.5 | 197.97 | 196 | 196 | 1,837 |
| SHEZ | 115.96 | 117.71 | 112.13 | 115.96 | 3 |
| SHFA | 29.7 | 30.95 | 30 | 30.86 | 1,100 |
| SHJS | 85 | 89.25 | 80.75 | 81.39 | 1,126 |
| SHSML | 10.49 | 10.65 | 10.65 | 10.49 | 1 |
| SHTM | 0.15 | 1.09 | 0.3 | 0.3 | 2,484 |
| SIEM | 860 | 818 | 817 | 817 | 502 |
| SIGL | 9.25 | 8.75 | 8.75 | 8.75 | 10 |
| SILK | 1.76 | 1.81 | 1.75 | 1.75 | 240,916 |
| SITC | 77.04 | 79.45 | 79.45 | 79.45 | 500 |
| SLCL | 3.37 | 3 | 3 | 3.37 | 10 |
| SLYT | 3.2 | 3.98 | 3.01 | 3.25 | 13,100 |
| SMBL | 2.01 | 2.05 | 1.75 | 1.89 | 100,822 |
| SMTM | 4.7 | 4.8 | 4.8 | 4.7 | 1 |
| SNAI | 36.31 | 37 | 36.9 | 36.9 | 600 |
| SNBL | 4.35 | 4.35 | 4.25 | 4.25 | 11,696 |
| SNGP | 17.44 | 17.59 | 17.25 | 17.25 | 9,562 |
| SPL | 11.26 | 11.7 | 11.25 | 11.25 | 12,079 |
| SPLC | 0.43 | 0.33 | 0.33 | 0.43 | 4 |
| SRVI | 193.81 | 199 | 193 | 201.87 | 607 |
| SSGC | 19.69 | 19.99 | 19.66 | 19.7 | 5,882 |
| SSIC | 3.5 | 4 | 3.31 | 3.42 | 15,255 |
| SSOM | 4.5 | 4.5 | 4.5 | 4.5 | 1,000 |
| STCL | 8.55 | 9.1 | 8.4 | 8.42 | 14,699 |
| STJT | 20 | 20.5 | 20.5 | 20 | 5 |
| STML | 7.99 | 8.99 | 6.99 | 7.99 | 2 |
| STPL | 6.95 | 7.2 | 6.9 | 6.95 | 31 |
| SURC | 23.01 | 23.75 | 23.75 | 23.01 | 1 |
| TATM | 21 | 19.99 | 19.95 | 21 | 171 |
| TDIL | 10 | 10 | 10 | 10 | 1,001 |
| TELE | 0.82 | 0.85 | 0.8 | 0.81 | 56,284 |
| TGL | 8.5 | 8.81 | 8.18 | 8.5 | 4,402 |
| THALL | 83.02 | 83.25 | 81 | 81.77 | 3,613 |
| TREET | 39.2 | 40 | 38.27 | 38.97 | 10,544 |
| TRG | 1.49 | 1.52 | 1.44 | 1.5 | 271,654 |
| TRIBL | 0.84 | 1.16 | 1.16 | 0.84 | 2 |
| TRIPF | 182 | 182.01 | 182 | 182 | 450 |
| TSMF | 1.15 | 1.24 | 1.24 | 1.15 | 1 |
| TSPL | 0.6 | 0.7 | 0.61 | 0.6 | 3 |
| UBL | 56.87 | 57.5 | 56.61 | 57.16 | 38,235 |
| UBL-CDEC | 57.74 | 0 | 0 | 58.01 | 0 |
| UBL-CJAN | 58.44 | 0 | 0 | 58.72 | 0 |
| UBL-CNOV | 56.87 | 0 | 0 | 57.13 | 0 |
| UBL-DEC | 57.77 | 0 | 0 | 58.04 | 0 |
| UBL-NOV | 56.89 | 56.7 | 56.7 | 56.7 | 500 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
| UBLTFC4 | 99.7629 | 0 | 0 | 99.7629 | 0 |
| UDPL | 8.18 | 9.18 | 8.95 | 9.06 | 3,916 |
| ULEVER | 5444.42 | 5550 | 5400 | 5440.2 | 7 |
| WAHN | 33.55 | 33 | 32.28 | 32.96 | 601 |
| WAZIR | 14.6 | 15.6 | 15.6 | 15.6 | 1,050 |
| WTCL | 2.01 | 2.06 | 1.92 | 2 | 190,716 |
| WTL | 1.08 | 1.1 | 1.03 | 1.05 | 27,048 |
| YOUW | 1.1 | 1.1 | 0.9 | 1.1 | 1,002 |
| ZIL | 31.02 | 32.4 | 30 | 31.02 | 8 |
KSE EOD Daily Share Price Data - 25/11/2011
No comments:
Post a Comment