| For: December 27, 2011 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 92.485 | 88 | 88 | 92.49 | 7 |
| AACIL | 2.54 | 2.6 | 2.12 | 2.32 | 820,325 |
| AASM | 23.34 | 24.5 | 24.5 | 24.5 | 500 |
| ABL | 56.41 | 56.5 | 54.99 | 55.34 | 16,622 |
| ABOT | 99.95 | 100 | 99.5 | 100 | 1,361 |
| ACPL | 50.99 | 51 | 51 | 50.99 | 26 |
| ADAMS | 17.9 | 18.9 | 18.4 | 18.9 | 10,491 |
| ADOS | 5.28 | 5.8 | 4.7 | 5.31 | 3,131 |
| AGL | 15.55 | 16.5 | 16.4 | 16.44 | 1,800 |
| AGLPSR | 1.01 | 0.85 | 0.4 | 0.64 | 16,880 |
| AGTL | 176.55 | 184.75 | 176 | 180.75 | 707 |
| AHCL | 26.97 | 27 | 25.95 | 26.7 | 1,559,547 |
| AHCL-CDEC | 27.04 | 0 | 0 | 26.76 | 0 |
| AHCL-CFEB | 27.7 | 0 | 0 | 27.41 | 0 |
| AHCL-CJAN | 27.36 | 0 | 0 | 27.08 | 0 |
| AHCL-DEC | 27 | 26.92 | 26.05 | 26.73 | 88,500 |
| AHCL-JAN | 27.47 | 27.1 | 26.4 | 26.93 | 94,000 |
| AHI | 14.9 | 15.6 | 13.9 | 15.17 | 6,608 |
| AHL | 13.67 | 13.6 | 13.28 | 13.59 | 12,450 |
| AICL | 44.42 | 45.7 | 43.3 | 45.29 | 102,889 |
| AICL-CDEC | 44.54 | 0 | 0 | 45.39 | 0 |
| AICL-CFEB | 45.62 | 0 | 0 | 46.49 | 0 |
| AICL-CJAN | 45.07 | 0 | 0 | 45.93 | 0 |
| AICL-DEC | 44.54 | 0 | 0 | 45.39 | 0 |
| AKBL | 10.01 | 10.2 | 9.85 | 9.92 | 80,549 |
| AKBL-CDEC | 10.04 | 0 | 0 | 9.94 | 0 |
| AKBL-CFEB | 10.28 | 0 | 0 | 10.18 | 0 |
| AKBL-CJAN | 10.16 | 0 | 0 | 10.06 | 0 |
| AKBL-DEC | 10.04 | 0 | 0 | 9.94 | 0 |
| AKDCL | 25.01 | 24 | 24 | 25.01 | 250 |
| ALICO | 14.75 | 14 | 14 | 14 | 5,000 |
| ALNRS | 55.99 | 53.2 | 53.2 | 55.99 | 26 |
| AMTEX | 1.2 | 1.25 | 1.19 | 1.24 | 103,150 |
| AMZV | 0.35 | 0.35 | 0.3 | 0.34 | 1,523 |
| ANL | 3.21 | 3.26 | 3.08 | 3.11 | 314,901 |
| ANL-CDEC | 3.22 | 0 | 0 | 3.12 | 0 |
| ANL-CFEB | 3.3 | 0 | 0 | 3.19 | 0 |
| ANL-CJAN | 3.26 | 0 | 0 | 3.15 | 0 |
| ANL-DEC | 3.25 | 3.2 | 3.11 | 3.17 | 1,500 |
| APL | 420.02 | 420.5 | 416 | 419.75 | 16,299 |
| ATBA | 162 | 165 | 163.45 | 164.45 | 1,460 |
| ATLH | 125.98 | 125 | 125 | 125.98 | 5 |
| ATRL | 109.17 | 109.55 | 108 | 108.56 | 152,085 |
| ATRL-CDEC | 109.46 | 0 | 0 | 108.8 | 0 |
| ATRL-CFEB | 112.11 | 0 | 0 | 111.44 | 0 |
| ATRL-CJAN | 110.76 | 0 | 0 | 110.09 | 0 |
| ATRL-DEC | 109.5 | 109.25 | 108.3 | 108.91 | 60,000 |
| ATRL-JAN | 110.62 | 110.5 | 109.31 | 109.94 | 61,000 |
| AZAMT | 1.11 | 1.6 | 1.6 | 1.11 | 1 |
| BAFL | 11.2 | 11.34 | 11.18 | 11.2 | 102,692 |
| BAFL-CDEC | 11.23 | 0 | 0 | 11.22 | 0 |
| BAFL-CFEB | 11.5 | 0 | 0 | 11.5 | 0 |
| BAFL-CJAN | 11.36 | 0 | 0 | 11.36 | 0 |
| BAFL-DEC | 11.15 | 11.15 | 11.15 | 11.15 | 9,000 |
| BAFL-JAN | 11.37 | 0 | 0 | 11.36 | 0 |
| BAFS | 39.83 | 39 | 39 | 39 | 2,000 |
| BAHL | 28.1 | 28.2 | 27.8 | 27.88 | 60,345 |
| BAHL-CDEC | 28.17 | 0 | 0 | 27.94 | 0 |
| BAHL-CFEB | 28.86 | 0 | 0 | 28.62 | 0 |
| BAHL-CJAN | 28.51 | 0 | 0 | 28.27 | 0 |
| BAHL-DEC | 28.17 | 0 | 0 | 27.94 | 0 |
| BAHL-JAN | 28.52 | 0 | 0 | 28.29 | 0 |
| BAHLTFC2 | 103.96 | 0 | 0 | 103.96 | 0 |
| BATA | 778.74 | 770 | 770 | 778.74 | 3 |
| BAWS | 11 | 11.8 | 11.8 | 11 | 10 |
| BCL | 28.5 | 29.92 | 28.5 | 28.5 | 8,600 |
| BCML | 8.41 | 8.5 | 8.5 | 8.41 | 1 |
| BFMOD | 4.25 | 4 | 4 | 4 | 1,398 |
| BHAT | 221.02 | 209.97 | 209.97 | 221.02 | 20 |
| BILF | 1.75 | 0.78 | 0.78 | 1.75 | 1 |
| BIPL | 3.23 | 3.3 | 3.24 | 3.3 | 6,476 |
| BNWM | 14.85 | 14.37 | 14.26 | 14.26 | 1,510 |
| BOK | 4.4 | 4.45 | 4.2 | 4.4 | 28,223 |
| BOP | 4.86 | 4.96 | 4.83 | 4.93 | 331,096 |
| BPL | 22.52 | 22.8 | 22.7 | 22.52 | 101 |
| BRR | 2.06 | 2.15 | 2.15 | 2.06 | 100 |
| BWHL | 23.7 | 24.88 | 24.85 | 23.7 | 300 |
| BYCO | 6.72 | 6.78 | 6.65 | 6.75 | 60,252 |
| CEPB | 13 | 13.15 | 13 | 13.02 | 2,500 |
| CHBL | 1.1 | 1.24 | 1.07 | 1.15 | 1,805 |
| CHCC | 6.75 | 6.8 | 6.45 | 6.75 | 1,502 |
| CICL | 50.02 | 52.5 | 52.5 | 50.02 | 50 |
| CJPL | 0.41 | 0.5 | 0.45 | 0.41 | 2 |
| CLCPS | 1.1204 | 1.1179 | 1.1179 | 1.1179 | 0 |
| CLOV | 54.6 | 55 | 55 | 54.6 | 3 |
| CML | 1 | 1 | 0.9 | 1 | 11 |
| COLG | 639.11 | 630 | 630 | 639.11 | 2 |
| CPL | 151 | 151.5 | 149 | 149.3 | 1,265 |
| CPPL | 27.23 | 27.85 | 27.1 | 27.23 | 326 |
| CRTM | 8.23 | 9 | 9 | 8.23 | 1 |
| CSAP | 18.5 | 18.75 | 18.15 | 18.74 | 10,566 |
| CSM | 0.49 | 0.5 | 0.42 | 0.5 | 4,815 |
| CSUML | 1.7 | 1.95 | 1.6 | 1.6 | 3,738 |
| DADX | 47.08 | 49.43 | 49.43 | 49.43 | 0 |
| DAWH | 37.7 | 39.58 | 38 | 39.58 | 411,564 |
| DBCI | 1.41 | 1.59 | 1.59 | 1.41 | 1 |
| DCH | 1.46 | 1.74 | 1.74 | 1.46 | 1 |
| DCL | 1.13 | 1.18 | 1.13 | 1.13 | 24,467 |
| DEL | 0.65 | 0.7 | 0.7 | 0.7 | 500 |
| DFML | 1.69 | 1.68 | 1.62 | 1.62 | 27,809 |
| DGKC | 18.82 | 18.95 | 18.7 | 18.83 | 419,090 |
| DGKC-CDEC | 18.87 | 0 | 0 | 18.87 | 0 |
| DGKC-CFEB | 19.33 | 0 | 0 | 19.33 | 0 |
| DGKC-CJAN | 19.09 | 0 | 0 | 19.1 | 0 |
| DGKC-DEC | 18.8 | 18.95 | 18.81 | 18.89 | 256,500 |
| DGKC-JAN | 19 | 19.2 | 19 | 19.07 | 178,500 |
| DLL | 26.39 | 27.7 | 27.7 | 27.7 | 2,156 |
| DOL | 3.76 | 3.88 | 3.68 | 3.76 | 11,617 |
| DSFL | 1.22 | 1.3 | 1.14 | 1.18 | 257,406 |
| DSIL | 0.79 | 0.79 | 0.65 | 0.76 | 12,001 |
| DSL | 1.13 | 1.12 | 1.1 | 1.1 | 8,000 |
| DWSM | 2.01 | 2 | 2 | 2 | 2,000 |
| DYNO | 8.53 | 8.99 | 8.99 | 8.53 | 1 |
| ECOP | 3.75 | 3.7 | 3.6 | 3.7 | 7,012 |
| EFLTFC | 100 | 0 | 0 | 100 | 0 |
| EFLTFC3 | 97.953 | 0 | 0 | 97.953 | 0 |
| EFOODS | 23 | 23 | 22.8 | 23 | 1,005,190 |
| EFUG | 36.21 | 36.05 | 36 | 36 | 1,804 |
| EFUL | 72.87 | 74.9 | 69.57 | 73.82 | 4,360 |
| ELCM | 3.5 | 4.5 | 4.5 | 4.5 | 500 |
| ELSM | 18.45 | 19 | 18.01 | 18.01 | 1,341 |
| EMCO | 2 | 2 | 1.9 | 1.9 | 550 |
| ENGRO | 98.29 | 98.44 | 97.1 | 97.97 | 901,230 |
| ENGRO-CDEC | 98.55 | 0 | 0 | 98.19 | 0 |
| ENGRO-CFEB | 100.94 | 0 | 0 | 100.57 | 0 |
| ENGRO-CJAN | 99.72 | 0 | 0 | 99.35 | 0 |
| ENGRO-DEC | 98.5 | 98.49 | 97.6 | 98.04 | 531,000 |
| ENGRO-JAN | 99.47 | 99.5 | 98.5 | 99.04 | 562,000 |
| EPCL | 7.42 | 7.58 | 7.27 | 7.3 | 57,047 |
| EXIDE | 159.6 | 161.3 | 161.3 | 159.6 | 1 |
| FABL | 8.2 | 8.19 | 8 | 8.12 | 19,734 |
| FANM | 4.5 | 4.3 | 4.1 | 4.3 | 10,239 |
| FASM | 45.8 | 44 | 44 | 44 | 500 |
| FATIMA | 23.12 | 23.2 | 22.82 | 22.96 | 3,304,155 |
| FCCL | 3.36 | 3.4 | 3.29 | 3.32 | 52,342 |
| FCIBL | 3.5 | 4.48 | 4.48 | 3.5 | 3 |
| FCSC | 1.7 | 1.85 | 1.67 | 1.7 | 39,032 |
| FDIBL | 0.88 | 0.9 | 0.75 | 0.88 | 5,501 |
| FDMF | 1.7 | 1.7 | 1.7 | 1.7 | 9,000 |
| FECM | 2.55 | 2.99 | 2.89 | 2.55 | 93 |
| FEM | 0.78 | 0.96 | 0.66 | 0.75 | 3,004 |
| FEROZ | 75.44 | 78 | 78 | 75.44 | 1 |
| FFBL | 46.74 | 46.6 | 46.07 | 46.3 | 884,176 |
| FFBL-CDEC | 46.86 | 0 | 0 | 46.4 | 0 |
| FFBL-CFEB | 48 | 0 | 0 | 47.53 | 0 |
| FFBL-CJAN | 47.42 | 0 | 0 | 46.95 | 0 |
| FFBL-DEC | 46.85 | 46.93 | 46.15 | 46.45 | 287,500 |
| FFBL-JAN | 47.29 | 47 | 46.5 | 46.7 | 162,500 |
| FFC | 152.97 | 154.22 | 152.81 | 154.05 | 740,041 |
| FFC-CDEC | 153.38 | 0 | 0 | 154.39 | 0 |
| FFC-CFEB | 157.09 | 0 | 0 | 158.13 | 0 |
| FFC-CJAN | 155.2 | 0 | 0 | 156.23 | 0 |
| FFC-DEC | 153.35 | 154.5 | 153.1 | 154.38 | 253,500 |
| FFC-JAN | 154.56 | 155.8 | 154.12 | 155.44 | 183,000 |
| FFLM | 1.58 | 1.6 | 1.58 | 1.58 | 7,490 |
| FHAM | 7.5 | 7.55 | 7.25 | 7.26 | 90,028 |
| FHBM | 6.95 | 7.09 | 6.95 | 7.07 | 2,408 |
| FLYNG | 0.89 | 0.86 | 0.82 | 0.82 | 2,001 |
| FNBM | 7.19 | 7.1 | 7.1 | 7.19 | 1 |
| FNEL | 2.55 | 2.75 | 2.37 | 2.54 | 4,006 |
| FPJM | 0.62 | 0.8 | 0.52 | 0.8 | 2,210 |
| FPRM | 10.5 | 10.98 | 10.5 | 10.54 | 1,100 |
| FRCL | 1.5 | 2.22 | 2.22 | 1.5 | 50 |
| FTSM | 1 | 1.1 | 1.1 | 1.1 | 500 |
| FUDLM | 6.19 | 6.52 | 6.38 | 6.5 | 6,790 |
| FZCM | 69.94 | 70 | 69 | 70 | 1,501 |
| GAIL | 1.85 | 1.85 | 1.8 | 1.85 | 20,001 |
| GASF | 2.71 | 2.85 | 2.76 | 2.79 | 1,236 |
| GATM | 17.52 | 17.95 | 16.9 | 17.2 | 2,987 |
| GENP | 0.31 | 0.34 | 0.22 | 0.27 | 30,012 |
| GGL | 7.06 | 7.5 | 7 | 7.12 | 5,674 |
| GHGL | 42.06 | 43 | 41.3 | 42.85 | 5,515 |
| GLAXO | 66.08 | 67 | 66 | 66.68 | 1,508 |
| GRAYS | 23.75 | 23.9 | 23.9 | 23.75 | 10 |
| GTYR | 18.58 | 19.5 | 17.58 | 19.46 | 4,803 |
| GUSM | 4.1 | 4.65 | 4.2 | 4.1 | 390 |
| HABSM | 26.82 | 26.85 | 25.48 | 25.54 | 78,754 |
| HAEL | 7 | 6.9 | 6.9 | 7 | 111 |
| HAL | 13.54 | 13.8 | 13.59 | 13.68 | 502 |
| HBL | 107.5 | 108 | 107 | 107.17 | 8,202 |
| HCAR | 8.5 | 8.2 | 8.2 | 8.5 | 1 |
| HICL | 9.85 | 10.29 | 10.28 | 9.85 | 100 |
| HINOON | 30.23 | 29.25 | 29.25 | 30.23 | 20 |
| HIRAT | 3.78 | 3.85 | 3.65 | 3.65 | 13,720 |
| HMB | 16.5 | 16.51 | 16.5 | 16.5 | 15,700 |
| HSPI | 8.24 | 8.43 | 8 | 8.09 | 4,334 |
| HUBC | 34.17 | 34.33 | 34.06 | 34.11 | 417,944 |
| HUBC-CDEC | 34.26 | 0 | 0 | 34.19 | 0 |
| HUBC-CFEB | 35.09 | 0 | 0 | 35.01 | 0 |
| HUBC-CJAN | 34.67 | 0 | 0 | 34.59 | 0 |
| HUBC-DEC | 34.35 | 0 | 0 | 34.19 | 0 |
| HUBC-JAN | 34.68 | 0 | 0 | 34.61 | 0 |
| HUSI | 3 | 3.8 | 3.8 | 3 | 100 |
| HWQS | 8.35 | 9.35 | 9.35 | 8.35 | 1 |
| IBFL | 27.44 | 28.4 | 28.25 | 28.39 | 520 |
| IBLHL | 13.76 | 14 | 13.7 | 14 | 5,275 |
| ICI | 112 | 116.5 | 112 | 115.38 | 94,370 |
| ICIBL | 0.21 | 0.26 | 0.26 | 0.21 | 1 |
| IDYM | 382.7 | 394.99 | 363.57 | 382.7 | 20 |
| IGIBL | 1 | 1 | 0.92 | 1 | 947 |
| IGIIL | 43.375 | 43.5 | 42.74 | 43.46 | 2,200 |
| INIL | 32.91 | 34.55 | 31.7 | 34.46 | 173,937 |
| ISL | 10.49 | 10.5 | 10.03 | 10.47 | 5,502 |
| JDMT | 13.36 | 13.45 | 12.36 | 13.36 | 16 |
| JDWS | 77 | 78 | 78 | 77 | 200 |
| JGICL | 53 | 55 | 51 | 53.31 | 840 |
| JKSM | 5.51 | 6 | 5.96 | 5.51 | 21 |
| JLICL | 60 | 60 | 60 | 60 | 4,500 |
| JOVC | 1.11 | 1.11 | 1 | 1.05 | 127,938 |
| JPGL | 0.64 | 0.68 | 0.61 | 0.63 | 47,381 |
| JSBL | 1.65 | 1.65 | 1.63 | 1.65 | 37,522 |
| JSCL | 4.12 | 4.17 | 4.03 | 4.07 | 937,415 |
| JSGCL | 17.06 | 16.95 | 16.06 | 16.32 | 1,637 |
| JSGF | 4.82 | 4.99 | 4.75 | 4.99 | 6,210 |
| JSIL | 2.67 | 2.99 | 2.6 | 2.66 | 43,112 |
| JSVFL | 4.42 | 4.41 | 4.4 | 4.41 | 4,340 |
| KAPCO | 41.15 | 41.1 | 40.7 | 40.79 | 52,391 |
| KAPCO-CDEC | 41.26 | 0 | 0 | 40.88 | 0 |
| KAPCO-CFEB | 42.26 | 0 | 0 | 41.87 | 0 |
| KAPCO-CJAN | 41.75 | 0 | 0 | 41.37 | 0 |
| KAPCO-DEC | 41.06 | 0 | 0 | 40.88 | 0 |
| KAPCO-JAN | 41.77 | 0 | 0 | 41.38 | 0 |
| KASBB | 1.06 | 1.14 | 1.05 | 1.1 | 3,412 |
| KASBSL | 2.69 | 2.5 | 2.16 | 2.5 | 1,652 |
| KESC | 1.59 | 1.59 | 1.53 | 1.59 | 41,119 |
| KOHC | 8 | 8 | 8 | 8 | 10,720 |
| KOHE | 15.51 | 14.62 | 14.62 | 15.51 | 100 |
| KOHS | 3.59 | 3 | 3 | 3.59 | 1 |
| KOIL | 1.1 | 1 | 0.62 | 0.96 | 3,720 |
| KSBP | 24.51 | 25.73 | 25.7 | 24.51 | 99 |
| KTML | 3.47 | 3.4 | 3.1 | 3.39 | 1,462 |
| LATM | 6 | 6 | 6 | 6 | 3 |
| LOTPTA | 9.4 | 9.4 | 9.16 | 9.21 | 368,882 |
| LOTPTA-CDEC | 9.42 | 0 | 0 | 9.23 | 0 |
| LOTPTA-CFEB | 9.65 | 0 | 0 | 9.45 | 0 |
| LOTPTA-CJAN | 9.54 | 0 | 0 | 9.34 | 0 |
| LOTPTA-DEC | 9.46 | 9.4 | 9.22 | 9.25 | 22,500 |
| LOTPTA-JAN | 9.6 | 9.4 | 9.3 | 9.33 | 10,500 |
| LPCL | 1.75 | 1.79 | 1.65 | 1.7 | 143,811 |
| LPGL | 21.42 | 22.3 | 22.3 | 22.3 | 1,000 |
| LUCK | 77.66 | 77.93 | 76.52 | 76.86 | 36,013 |
| LUCK-CDEC | 77.87 | 0 | 0 | 77.03 | 0 |
| LUCK-CFEB | 79.75 | 0 | 0 | 78.9 | 0 |
| LUCK-CJAN | 78.79 | 0 | 0 | 77.95 | 0 |
| LUCK-DEC | 77.99 | 77.6 | 76.85 | 76.96 | 48,000 |
| LUCK-JAN | 78.83 | 78 | 77.05 | 77.51 | 37,000 |
| MACFL | 6.99 | 6.9 | 6.9 | 6.99 | 47 |
| MARI | 83.42 | 84.74 | 82.62 | 82.74 | 4,422 |
| MCB | 138.41 | 139.01 | 136.33 | 136.84 | 306,497 |
| MCB-CDEC | 138.78 | 0 | 0 | 137.14 | 0 |
| MCB-CFEB | 142.14 | 0 | 0 | 140.47 | 0 |
| MCB-CJAN | 140.43 | 0 | 0 | 138.77 | 0 |
| MCB-DEC | 138.44 | 138.5 | 136.5 | 137.11 | 69,000 |
| MCB-JAN | 140.27 | 139.74 | 137.9 | 138.44 | 93,000 |
| MDTL | 9.41 | 10.41 | 10 | 10.41 | 3,556 |
| MEBL | 18 | 18 | 17.9 | 17.95 | 87,225 |
| MFFL | 81.98 | 86 | 77.9 | 81.98 | 8 |
| MIRKS | 42.52 | 42.75 | 42.1 | 42.25 | 4,006 |
| MLCF | 1.8 | 1.87 | 1.78 | 1.85 | 28,459 |
| MODAM | 0.8 | 0.87 | 0.85 | 0.87 | 2,500 |
| MRNS | 47.5 | 49.87 | 47 | 49.2 | 1,002 |
| MSCL | 9.57 | 9.95 | 9.95 | 9.57 | 2 |
| MSOT | 14 | 14.5 | 14.5 | 14 | 179 |
| MTIL | 0.31 | 0.16 | 0.14 | 0.14 | 17,948 |
| MTL | 365.22 | 369 | 364 | 366.04 | 4,390 |
| MUKT | 0.3 | 0.82 | 0.38 | 0.38 | 1,001 |
| MUREB | 64.18 | 65 | 64 | 64.08 | 5,721 |
| MWMP | 0.47 | 0.55 | 0.46 | 0.49 | 2,879 |
| MZSM | 1.69 | 1.65 | 1.65 | 1.69 | 100 |
| NBP | 41.24 | 41.38 | 40.8 | 40.95 | 293,227 |
| NBP-CDEC | 41.35 | 0 | 0 | 41.04 | 0 |
| NBP-CFEB | 42.35 | 0 | 0 | 42.04 | 0 |
| NBP-CJAN | 41.84 | 0 | 0 | 41.53 | 0 |
| NBP-DEC | 41.36 | 41.4 | 40.83 | 40.98 | 158,000 |
| NBP-JAN | 41.74 | 41.56 | 41.11 | 41.35 | 70,000 |
| NCL | 18.5 | 18.55 | 18.1 | 18.11 | 46,781 |
| NCL-CDEC | 18.55 | 0 | 0 | 18.15 | 0 |
| NCL-CFEB | 19 | 0 | 0 | 18.59 | 0 |
| NCL-CJAN | 18.77 | 0 | 0 | 18.37 | 0 |
| NCL-DEC | 18.55 | 19.11 | 18.01 | 18.01 | 10,000 |
| NCL-JAN | 18.78 | 0 | 0 | 18.37 | 0 |
| NCPL | 13.31 | 13.38 | 13.03 | 13.32 | 6,101 |
| NESTLE | 2969.91 | 3118.4 | 3099 | 3118.4 | 360 |
| NETSOL | 9.02 | 9.08 | 8.91 | 8.96 | 40,203 |
| NETSOL-CDEC | 9.04 | 0 | 0 | 8.98 | 0 |
| NETSOL-CFEB | 9.26 | 0 | 0 | 9.2 | 0 |
| NETSOL-CJAN | 9.15 | 0 | 0 | 9.09 | 0 |
| NETSOL-DEC | 9.03 | 9.03 | 9.03 | 9.03 | 10,000 |
| NETSOL-JAN | 9.16 | 0 | 0 | 9.09 | 0 |
| NIB | 1.49 | 1.51 | 1.46 | 1.46 | 401,785 |
| NIBTFC | 98.0071 | 0 | 0 | 98.0071 | 0 |
| NICL | 2.3 | 2.33 | 2.25 | 2.3 | 50,707 |
| NML | 41.3 | 41.5 | 40.8 | 41.12 | 349,180 |
| NML-CDEC | 41.41 | 0 | 0 | 41.21 | 0 |
| NML-CFEB | 42.41 | 0 | 0 | 42.21 | 0 |
| NML-CJAN | 41.9 | 0 | 0 | 41.7 | 0 |
| NML-DEC | 41.17 | 41.39 | 40.9 | 41.21 | 156,500 |
| NML-JAN | 41.32 | 41.9 | 41.25 | 41.48 | 123,500 |
| NOPK | 15.49 | 14.5 | 14.49 | 15.49 | 260 |
| NPL | 12.78 | 12.88 | 12.32 | 12.71 | 10,634 |
| NPL-CDEC | 12.81 | 0 | 0 | 12.74 | 0 |
| NPL-CFEB | 13.12 | 0 | 0 | 13.05 | 0 |
| NPL-CJAN | 12.97 | 0 | 0 | 12.89 | 0 |
| NPL-DEC | 12.81 | 0 | 0 | 12.74 | 0 |
| NPL-JAN | 12.97 | 0 | 0 | 12.9 | 0 |
| NRL | 244.73 | 245.7 | 242.26 | 243.12 | 6,725 |
| OGDC | 153.94 | 154.4 | 152.16 | 152.63 | 65,460 |
| OGDC-CDEC | 154.35 | 0 | 0 | 152.97 | 0 |
| OGDC-CFEB | 158.09 | 0 | 0 | 156.67 | 0 |
| OGDC-CJAN | 156.18 | 0 | 0 | 154.79 | 0 |
| OGDC-DEC | 154.1 | 153.7 | 152.55 | 153.06 | 21,500 |
| OGDC-JAN | 153.8 | 152.4 | 152 | 152.15 | 16,000 |
| OLPL | 6.75 | 6.9 | 6.42 | 6.88 | 5,833 |
| OTSU | 32.8 | 33.84 | 33.84 | 32.8 | 11 |
| PACE | 1.3 | 1.45 | 1.23 | 1.25 | 219,577 |
| PAEL | 3.55 | 3.65 | 3.4 | 3.59 | 38,312 |
| PAKD | 34.5 | 34.5 | 34 | 34.5 | 101 |
| PAKMI | 1.6 | 1.1 | 0.8 | 1 | 2,900 |
| PAKRI | 14.5 | 14.73 | 14.38 | 14.56 | 1,029,249 |
| PAKRI-CDEC | 14.54 | 0 | 0 | 14.59 | 0 |
| PAKRI-CFEB | 14.89 | 0 | 0 | 14.95 | 0 |
| PAKRI-CJAN | 14.71 | 0 | 0 | 14.77 | 0 |
| PAKRI-DEC | 14.54 | 0 | 0 | 14.59 | 0 |
| PAKRI-JAN | 14.72 | 0 | 0 | 14.77 | 0 |
| PASL | 0.71 | 0.78 | 0.7 | 0.76 | 2,049 |
| PEF | 7.12 | 7.1 | 7.1 | 7.12 | 5 |
| PGCL | 38.46 | 38.77 | 38.77 | 38.77 | 0 |
| PGF | 12.11 | 12.5 | 12.1 | 12.11 | 8,112 |
| PHDL | 28.29 | 29.7 | 28.8 | 28.8 | 317 |
| PIAA | 1.85 | 2.08 | 1.81 | 1.84 | 44,931 |
| PICT | 61.23 | 64.2 | 62 | 61.23 | 153 |
| PIL | 5 | 5 | 4.5 | 4.51 | 5,001 |
| PINL | 7.73 | 7.9 | 7.7 | 7.86 | 1,964 |
| PIOC | 3.4 | 3.31 | 3.31 | 3.4 | 45 |
| PKGI | 5.7 | 6.3 | 6.3 | 5.7 | 150 |
| PKGP | 11.49 | 11.9 | 11.25 | 11.29 | 7,664 |
| PKGS | 79.81 | 81 | 80 | 80.74 | 2,100 |
| PMI | 1 | 1 | 1 | 1 | 21,200 |
| PMRS | 44.14 | 41.94 | 41.94 | 44.14 | 20 |
| PMTFC6 | 98.1627 | 0 | 0 | 98.1627 | 0 |
| PNGRS | 3.33 | 3 | 2.79 | 2.94 | 775 |
| PNSC | 13.02 | 13 | 13 | 13 | 7,000 |
| POL | 351.25 | 351.85 | 349 | 349.9 | 117,805 |
| POL-CDEC | 352.18 | 0 | 0 | 350.67 | 0 |
| POL-CFEB | 360.72 | 0 | 0 | 359.17 | 0 |
| POL-CJAN | 356.37 | 0 | 0 | 354.84 | 0 |
| POL-DEC | 352.03 | 352.1 | 349.5 | 350.59 | 70,500 |
| POL-JAN | 354.19 | 354.5 | 351.5 | 352.18 | 46,500 |
| PPL | 169.13 | 169.7 | 168.08 | 169 | 30,396 |
| PPL-CDEC | 169.58 | 0 | 0 | 169.37 | 0 |
| PPL-CFEB | 173.69 | 0 | 0 | 173.48 | 0 |
| PPL-CJAN | 171.6 | 0 | 0 | 171.39 | 0 |
| PPL-DEC | 169.59 | 169.4 | 168.9 | 169.07 | 11,000 |
| PPL-JAN | 170.82 | 170.6 | 170 | 170.32 | 8,500 |
| PRL | 63.78 | 66.5 | 61.65 | 65.68 | 20,576 |
| PSEL | 138.65 | 140 | 140 | 138.65 | 7 |
| PSMC | 62 | 62 | 61 | 61 | 27,510 |
| PSO | 232.01 | 231.8 | 229.1 | 230.19 | 74,913 |
| PSO-CDEC | 232.63 | 0 | 0 | 230.7 | 0 |
| PSO-CFEB | 238.26 | 0 | 0 | 236.29 | 0 |
| PSO-CJAN | 235.39 | 0 | 0 | 233.44 | 0 |
| PSO-DEC | 232.77 | 232 | 229.75 | 230.57 | 71,000 |
| PSO-JAN | 234.56 | 233.9 | 231.8 | 232.53 | 60,500 |
| PSYL | 17.92 | 17.97 | 16.93 | 17.96 | 6,008 |
| PTC | 10 | 10.1 | 9.96 | 10 | 140,195 |
| PTC-CDEC | 10.03 | 0 | 0 | 10.02 | 0 |
| PTC-CFEB | 10.27 | 0 | 0 | 10.26 | 0 |
| PTC-CJAN | 10.15 | 0 | 0 | 10.14 | 0 |
| PTC-DEC | 10.03 | 0 | 0 | 10.02 | 0 |
| PTC-JAN | 10.15 | 0 | 0 | 10.15 | 0 |
| PTEC | 2.18 | 3.05 | 3.01 | 2.18 | 2 |
| QUET | 36.63 | 34.8 | 34.8 | 36.63 | 5 |
| RAVT | 0.6 | 0.6 | 0.53 | 0.6 | 9,937 |
| REWM | 8.39 | 8.26 | 8.25 | 8.25 | 728 |
| RMPL | 2540 | 2494.97 | 2450 | 2464.17 | 22 |
| SAIF | 4.99 | 4.9 | 4.9 | 4.99 | 10 |
| SAPL | 144.81 | 139.3 | 138.55 | 144.81 | 2 |
| SAZEW | 18 | 18 | 18 | 18 | 250 |
| SBL | 1.35 | 1.4 | 1.25 | 1.35 | 4,842 |
| SCBPL | 7.91 | 7.92 | 7.88 | 7.91 | 52 |
| SCBPTFC3 | 102.375 | 0 | 0 | 102.375 | 0 |
| SCM | 10.22 | 10.3 | 10.22 | 10.22 | 1,001 |
| SEARL | 44.7 | 46.49 | 45.25 | 45.8 | 1,256 |
| SEPCO | 0.68 | 0.65 | 0.61 | 0.63 | 17,197 |
| SEPL | 35.95 | 36.35 | 35.7 | 35.88 | 11,000 |
| SFL | 102.01 | 102 | 102 | 102.01 | 1 |
| SGML | 5.69 | 4.77 | 4.77 | 4.77 | 500 |
| SGMLPS | 2.51 | 3.51 | 3.51 | 3.51 | 1,000 |
| SHCI | 1.73 | 1.75 | 1.5 | 1.73 | 30 |
| SHEL | 190 | 193 | 190 | 192.89 | 3,867 |
| SHFA | 28.58 | 28.69 | 28.69 | 28.58 | 73 |
| SHJS | 83.95 | 84.99 | 79.76 | 83.95 | 212 |
| SHNI | 10.89 | 11.87 | 9.9 | 11.79 | 2,310 |
| SHSML | 10.07 | 10 | 10 | 10.07 | 184 |
| SHTM | 0.3 | 0.43 | 0.3 | 0.3 | 28 |
| SIEM | 932.53 | 979.15 | 945 | 979.15 | 620 |
| SILK | 1.61 | 1.69 | 1.56 | 1.66 | 239,367 |
| SITC | 68.62 | 70.1 | 69.9 | 70 | 13,130 |
| SJTM | 1.7 | 0.91 | 0.91 | 1.7 | 1 |
| SMBL | 1.6 | 1.7 | 1.61 | 1.69 | 40,916 |
| SMCPL | 4.99 | 4.79 | 4.2 | 4.79 | 1,500 |
| SNAI | 34.93 | 35.25 | 35 | 35.04 | 600 |
| SNBL | 3.76 | 3.82 | 3.7 | 3.7 | 140,817 |
| SNBLTFC | 100.17 | 0 | 0 | 100.17 | 0 |
| SNGP | 15.98 | 15.99 | 15.75 | 15.75 | 31,074 |
| SPL | 9.85 | 9.89 | 9.55 | 9.7 | 907 |
| SPLC | 0.48 | 0.5 | 0.45 | 0.48 | 13 |
| SSGC | 19.16 | 19.5 | 19 | 19.45 | 27,800 |
| SSIC | 4.2 | 4.5 | 4.01 | 4.2 | 180 |
| SSOM | 6.1 | 6.7 | 6.35 | 6.5 | 20,000 |
| STCL | 8.01 | 8 | 7.75 | 8 | 1,001 |
| STJT | 20.4 | 21.38 | 21.38 | 20.4 | 1 |
| STPL | 6.9 | 6.88 | 6.55 | 6.59 | 551 |
| TATM | 20.7 | 21 | 21 | 20.7 | 50 |
| TDIL | 9.82 | 10 | 9.31 | 9.82 | 103 |
| TELE | 0.8 | 0.83 | 0.75 | 0.8 | 42,806 |
| TGL | 8.3 | 8.49 | 8 | 8.12 | 4,396 |
| THALL | 79.72 | 81.9 | 78.36 | 81.12 | 10,324 |
| THCCL | 23.02 | 24.14 | 24 | 24.01 | 11,150 |
| TREET | 38.91 | 38.6 | 37.61 | 38.53 | 1,291 |
| TRG | 1.18 | 1.16 | 1.13 | 1.15 | 125,579 |
| TRIBL | 0.68 | 1 | 0.7 | 0.7 | 4,085 |
| TRIPF | 167.65 | 166 | 162.1 | 164.83 | 2,710 |
| TRSM | 1.9 | 1.9 | 1.9 | 1.9 | 100 |
| TSBL | 0.51 | 1.1 | 1.1 | 1.1 | 500 |
| TSMF | 0.9 | 1.13 | 0.56 | 0.56 | 3,902 |
| UBL | 52.76 | 52.9 | 52.11 | 52.73 | 4,177 |
| UBL-CDEC | 52.9 | 0 | 0 | 52.85 | 0 |
| UBL-CFEB | 54.18 | 0 | 0 | 54.13 | 0 |
| UBL-CJAN | 53.53 | 0 | 0 | 53.48 | 0 |
| UBL-DEC | 53.07 | 0 | 0 | 52.85 | 0 |
| UBL-JAN | 53.55 | 0 | 0 | 53.5 | 0 |
| UBLTFC4 | 99.6996 | 100.2 | 100.2 | 99.7065 | 1,000 |
| ULEVER | 5502.82 | 5700 | 5555 | 5649.62 | 891 |
| UNIC | 4.5 | 4.98 | 4.98 | 4.5 | 2 |
| UNIM | 0.32 | 0.3 | 0.3 | 0.3 | 500 |
| UPFL | 1670 | 1712 | 1705 | 1708.18 | 57 |
| WAHN | 33.5 | 34.92 | 34.49 | 34.53 | 3,626 |
| WAZIR | 12.49 | 13.49 | 11.71 | 13.4 | 769 |
| WTCL | 1.75 | 1.85 | 1.75 | 1.75 | 26,613 |
| WTL | 0.85 | 0.89 | 0.83 | 0.84 | 214,669 |
| WYETH | 760.39 | 798.4 | 749.99 | 786.32 | 515 |
| ZTL | 1.85 | 1.85 | 1.7 | 1.85 | 20,100 |
KSE EOD Daily Share Price Data - 27/12/2011
No comments:
Post a Comment