| For: January 06, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 89.89 | 91 | 86.05 | 86.06 | 501 |
| AACIL | 2.68 | 2.95 | 2.51 | 2.9 | 72,003 |
| AASM | 24.5 | 25.5 | 23.28 | 23.89 | 510 |
| ABL | 57.84 | 57.5 | 56.55 | 57.21 | 16,503 |
| ABOT | 101.5 | 102 | 102 | 102 | 755 |
| ACPL | 51.54 | 53 | 51.3 | 51.3 | 2,102 |
| ADAMS | 18.5 | 19.25 | 18.4 | 18.75 | 1,635 |
| ADOS | 5.72 | 6.72 | 5.5 | 5.72 | 104 |
| AGL | 15.89 | 16 | 15 | 15.17 | 601 |
| AGLPSR | 0.01 | 0.25 | 0.01 | 0.02 | 1,416 |
| AGSML | 5 | 5.5 | 5.5 | 5 | 5 |
| AHCL | 27.23 | 27.85 | 27.16 | 27.46 | 550,181 |
| AHCL-CFEB | 27.81 | 0 | 0 | 28.04 | 0 |
| AHCL-CJAN | 27.48 | 0 | 0 | 27.7 | 0 |
| AHCL-CMAR | 28.23 | 0 | 0 | 28.46 | 0 |
| AHCL-JAN | 27.4 | 27.9 | 27.3 | 27.68 | 38,500 |
| AHI | 14.36 | 15.24 | 14.11 | 14.36 | 6 |
| AHL | 14.51 | 14.49 | 14 | 14.23 | 4,661 |
| AICL | 46.87 | 49.21 | 46.11 | 46.27 | 8,319 |
| AICL-CFEB | 47.87 | 0 | 0 | 47.24 | 0 |
| AICL-CJAN | 47.3 | 0 | 0 | 46.67 | 0 |
| AKBL | 10.03 | 10.08 | 10 | 10.01 | 172,849 |
| AKBL-CFEB | 10.24 | 0 | 0 | 10.22 | 0 |
| AKBL-CJAN | 10.12 | 0 | 0 | 10.1 | 0 |
| AKDCL | 22.6 | 23.72 | 23.72 | 22.6 | 78 |
| ALICO | 14.05 | 14.25 | 14.25 | 14.05 | 10 |
| AMTEX | 1.3 | 1.35 | 1.21 | 1.32 | 53,526 |
| AMZV | 0.42 | 0.44 | 0.33 | 0.42 | 22,795 |
| ANL | 2.96 | 3.01 | 2.85 | 2.9 | 400,448 |
| ANL-CFEB | 3.02 | 0 | 0 | 2.96 | 0 |
| ANL-CJAN | 2.99 | 0 | 0 | 2.93 | 0 |
| ANLTFC2 | 94 | 0 | 0 | 94 | 0 |
| APL | 415.93 | 416 | 414.25 | 414.91 | 21,226 |
| ATBA | 163 | 164.5 | 164.49 | 163 | 60 |
| ATEL | 58 | 58 | 58 | 58 | 4,000 |
| ATIL | 36 | 36 | 35.9 | 35.99 | 766 |
| ATLH | 120.79 | 120 | 120 | 120 | 250 |
| ATRL | 110.01 | 110.9 | 108.02 | 108.99 | 491,975 |
| ATRL-CFEB | 112.36 | 0 | 0 | 111.27 | 0 |
| ATRL-CJAN | 111.02 | 0 | 0 | 109.94 | 0 |
| ATRL-CMAR | 114.04 | 0 | 0 | 112.94 | 0 |
| ATRL-JAN | 110.56 | 111.34 | 108.76 | 109.56 | 140,500 |
| AZAMT | 1.11 | 1.6 | 1.06 | 1.08 | 3,871 |
| BAFL | 11.52 | 11.68 | 11.41 | 11.61 | 570,387 |
| BAFL-CFEB | 11.77 | 0 | 0 | 11.85 | 0 |
| BAFL-CJAN | 11.63 | 0 | 0 | 11.71 | 0 |
| BAFL-CMAR | 11.94 | 0 | 0 | 12.03 | 0 |
| BAFL-JAN | 11.63 | 11.65 | 11.65 | 11.65 | 5,000 |
| BAFS | 39 | 38 | 38 | 39 | 3 |
| BAHL | 28.57 | 28.99 | 28.7 | 28.94 | 29,179 |
| BAHL-CFEB | 29.18 | 0 | 0 | 29.55 | 0 |
| BAHL-CJAN | 28.83 | 0 | 0 | 29.19 | 0 |
| BAHL-CMAR | 29.62 | 0 | 0 | 29.99 | 0 |
| BAHL-JAN | 28.84 | 0 | 0 | 29.21 | 0 |
| BAHLTFC2 | 103.96 | 0 | 0 | 103.96 | 0 |
| BATA | 777.48 | 775 | 738.61 | 775 | 150 |
| BAWS | 12.99 | 13.99 | 13.99 | 12.99 | 2 |
| BERG | 13.88 | 13.97 | 13.97 | 13.97 | 3,001 |
| BFMOD | 4 | 3.25 | 3.25 | 4 | 61 |
| BILF | 0.8 | 0.85 | 0.85 | 0.8 | 11 |
| BIPL | 3.14 | 3.19 | 3.12 | 3.12 | 31,036 |
| BNWM | 14.8 | 15 | 14.9 | 14.98 | 3,740 |
| BOK | 5.28 | 5.45 | 5.2 | 5.21 | 11,747 |
| BOP | 5.83 | 5.94 | 5.66 | 5.72 | 842,238 |
| BRR | 2.18 | 2.45 | 2.26 | 2.45 | 10,600 |
| BUXL | 5.61 | 6.6 | 6.5 | 5.61 | 199 |
| BWHL | 26.12 | 24.82 | 24.82 | 26.12 | 102 |
| BYCO | 6.98 | 7.03 | 6.9 | 6.95 | 124,830 |
| CEPB | 13.28 | 13 | 12.76 | 12.95 | 14,002 |
| CHAS | 8 | 7.8 | 7.75 | 7.8 | 13,111 |
| CHBL | 1.01 | 1.15 | 1.02 | 1.1 | 4,501 |
| CHCC | 9.41 | 9.4 | 9.15 | 9.4 | 10,100 |
| CJPL | 0.41 | 0.75 | 0.75 | 0.41 | 1 |
| CML | 1 | 1.22 | 0.91 | 1.06 | 14,060 |
| COLG | 639.11 | 669.99 | 610 | 611.43 | 52 |
| COTT | 1.59 | 1.95 | 1.55 | 1.95 | 1,000 |
| CPL | 151 | 152.4 | 150 | 150.1 | 10,974 |
| CPPL | 27.17 | 27.35 | 26.65 | 26.75 | 1,958 |
| CRTM | 8.6 | 8.25 | 8.25 | 8.25 | 2,000 |
| CSAP | 19 | 20 | 18.9 | 19 | 105,009 |
| CSM | 0.49 | 0.5 | 0.41 | 0.5 | 5,406 |
| CSMD | 12.6 | 13.13 | 13 | 13 | 50 |
| CSUML | 1.38 | 1.45 | 1.37 | 1.39 | 20,500 |
| DADX | 57.15 | 54.3 | 54.3 | 54.3 | 1,000 |
| DAWH | 39.76 | 40.67 | 39.02 | 39.53 | 50,619 |
| DBCI | 1.65 | 1.87 | 1.87 | 1.65 | 1 |
| DCH | 1.42 | 1.6 | 1.45 | 1.45 | 11,103 |
| DCL | 1.2 | 1.25 | 1.15 | 1.2 | 62,250 |
| DCM | 0.65 | 0.7 | 0.7 | 0.65 | 99 |
| DEL | 0.76 | 1 | 0.98 | 0.97 | 12,264 |
| DFML | 1.79 | 1.86 | 1.73 | 1.84 | 65,901 |
| DGKC | 19.78 | 20.2 | 19.56 | 19.79 | 1,769,859 |
| DGKC-CFEB | 20.2 | 0 | 0 | 20.2 | 0 |
| DGKC-CJAN | 19.96 | 0 | 0 | 19.96 | 0 |
| DGKC-CMAR | 20.5 | 0 | 0 | 20.51 | 0 |
| DGKC-JAN | 19.83 | 20.26 | 19.7 | 19.86 | 133,000 |
| DINT | 16.5 | 16 | 16 | 16.5 | 21 |
| DKTM | 1 | 0.43 | 0.43 | 1 | 1 |
| DLL | 32.39 | 33.24 | 31.99 | 32.33 | 4,370 |
| DMTM | 2.22 | 2.2 | 2.2 | 2.2 | 500 |
| DNCC | 1.16 | 1.5 | 1.5 | 1.5 | 3,293 |
| DOL | 3.8 | 3.88 | 3.77 | 3.79 | 30,310 |
| DSFL | 1.23 | 1.2 | 1.16 | 1.2 | 64,242 |
| DSIL | 0.73 | 0.94 | 0.61 | 0.79 | 3,027 |
| DSL | 1.18 | 1.15 | 1.15 | 1.18 | 380 |
| DSML | 3.5 | 3.79 | 3.75 | 3.79 | 900 |
| DWAE | 0.75 | 0.61 | 0.61 | 0.61 | 2,000 |
| DWSM | 1.36 | 1.79 | 1.79 | 1.36 | 10 |
| ECOP | 3.66 | 3.75 | 3.5 | 3.66 | 23,220 |
| EFLTFC | 100 | 0 | 0 | 100 | 0 |
| EFOODS | 22.71 | 22.95 | 22.52 | 22.75 | 11,155 |
| EFUG | 39.21 | 38.9 | 37.5 | 38.9 | 5,162 |
| ELCM | 8 | 8.1 | 8.1 | 8.1 | 500 |
| EMCO | 1.93 | 2.4 | 1.9 | 1.9 | 3,002 |
| ENGRO | 94.31 | 98 | 95.02 | 95.74 | 2,415,736 |
| ENGRO-CFEB | 96.32 | 0 | 0 | 97.75 | 0 |
| ENGRO-CJAN | 95.17 | 0 | 0 | 96.58 | 0 |
| ENGRO-CMAR | 97.76 | 0 | 0 | 99.21 | 0 |
| ENGRO-JAN | 94.84 | 98.5 | 95.65 | 96.46 | 932,000 |
| EPCL | 7.89 | 8.03 | 7.77 | 7.83 | 50,448 |
| EXIDE | 166.1 | 165.5 | 165.05 | 166.1 | 125 |
| FABL | 8.94 | 9.3 | 8.7 | 8.85 | 35,369 |
| FASM | 44 | 45 | 44.1 | 44.1 | 502 |
| FATIMA | 23.2 | 24.19 | 22.83 | 23.01 | 5,222,206 |
| FCCL | 3.57 | 3.64 | 3.55 | 3.6 | 74,521 |
| FCIBL | 3.38 | 4.38 | 3.99 | 3.38 | 2 |
| FCSC | 1.6 | 1.62 | 1.51 | 1.58 | 34,744 |
| FDIBL | 0.85 | 0.95 | 0.66 | 0.83 | 3,038 |
| FDMF | 1.79 | 1.75 | 1.71 | 1.75 | 35,167 |
| FECM | 2.55 | 2.99 | 2.98 | 2.55 | 76 |
| FECTC | 4.4 | 4.41 | 4.4 | 4.4 | 11,000 |
| FEM | 0.75 | 0.99 | 0.65 | 0.75 | 59 |
| FEROZ | 75.5 | 74.9 | 73.1 | 73.62 | 379 |
| FFBL | 42.63 | 43.6 | 42.05 | 42.5 | 1,809,751 |
| FFBL-CFEB | 43.54 | 0 | 0 | 43.39 | 0 |
| FFBL-CJAN | 43.02 | 0 | 0 | 42.87 | 0 |
| FFBL-CMAR | 44.19 | 0 | 0 | 44.04 | 0 |
| FFBL-JAN | 42.91 | 43.79 | 42.27 | 42.76 | 553,000 |
| FFC | 156.52 | 160.5 | 156.31 | 157.01 | 2,209,183 |
| FFC-CFEB | 159.86 | 0 | 0 | 160.3 | 0 |
| FFC-CJAN | 157.95 | 0 | 0 | 158.38 | 0 |
| FFC-CMAR | 162.25 | 0 | 0 | 162.7 | 0 |
| FFC-JAN | 157.47 | 161 | 157.3 | 158.07 | 655,500 |
| FHAM | 7.25 | 7.25 | 7.24 | 7.25 | 321,563 |
| FHBM | 7.05 | 7.07 | 7.07 | 7.05 | 26 |
| FLYNG | 0.92 | 0.92 | 0.89 | 0.9 | 25,810 |
| FNBM | 5.95 | 5.95 | 5.95 | 5.95 | 3,200 |
| FPJM | 0.87 | 0.77 | 0.7 | 0.71 | 1,094 |
| FPRM | 11 | 11.5 | 11.5 | 11 | 100 |
| FRCL | 2.1 | 1.75 | 1.75 | 2.1 | 94 |
| FRSM | 19.74 | 20.25 | 19.75 | 19.94 | 1,655 |
| FUDLM | 6.55 | 6.7 | 6.6 | 6.63 | 525 |
| FZCM | 70 | 70 | 69 | 70 | 1,807 |
| FZTM | 246 | 253 | 253 | 246 | 1 |
| GASF | 2.9 | 2.99 | 2.75 | 2.9 | 308 |
| GATM | 16.96 | 17.2 | 16.9 | 16.9 | 2,730 |
| GENP | 0.3 | 0.37 | 0.26 | 0.3 | 7 |
| GFIL | 3.99 | 4.44 | 4.44 | 3.99 | 100 |
| GGL | 7.21 | 7.3 | 7.17 | 7.17 | 1,182 |
| GHGL | 41.03 | 41 | 40.01 | 40.19 | 12,724 |
| GHNL | 2.42 | 2.84 | 2.5 | 2.5 | 4,506 |
| GLAXO | 66.1 | 67.01 | 67 | 66.1 | 201 |
| GLPL | 43.75 | 42.42 | 41.57 | 41.7 | 628 |
| GSPM | 7.24 | 7.85 | 7.85 | 7.24 | 4 |
| GTYR | 19.95 | 20.78 | 20 | 19.95 | 2 |
| GUSM | 4.6 | 4.93 | 4.25 | 4.6 | 154 |
| GUTM | 24.95 | 24 | 24 | 24.95 | 2 |
| GWLC | 5.01 | 5.09 | 5 | 5.05 | 1,630 |
| HABSM | 22.5 | 23.31 | 22.6 | 23.25 | 83,589 |
| HADC | 0.3 | 0.4 | 0.32 | 0.4 | 1,001 |
| HAEL | 7 | 6.05 | 6.05 | 7 | 100 |
| HAL | 13.52 | 13.75 | 13.36 | 13.61 | 5,566 |
| HBL | 107.85 | 109.9 | 106.6 | 108.22 | 32,136 |
| HCAR | 8.8 | 8.51 | 8.51 | 8.8 | 450 |
| HICL | 10 | 9.66 | 9.66 | 10 | 12 |
| HINOON | 28.99 | 29.89 | 29 | 29 | 3,257 |
| HIRAT | 4.3 | 4.3 | 3.9 | 4.28 | 15,326 |
| HMB | 17.03 | 17.2 | 17.2 | 17.2 | 1,975 |
| HSPI | 8.25 | 8.94 | 8.1 | 8.48 | 7,990 |
| HUBC | 34.46 | 34.5 | 33.64 | 33.89 | 5,524,756 |
| HUBC-CFEB | 35.2 | 0 | 0 | 34.6 | 0 |
| HUBC-CJAN | 34.78 | 0 | 0 | 34.19 | 0 |
| HUBC-CMAR | 35.72 | 0 | 0 | 35.12 | 0 |
| HUBC-JAN | 34.6 | 34.1 | 33.5 | 33.82 | 22,000 |
| HUSS | 16.16 | 16 | 16 | 16.16 | 305 |
| HWQS | 8.35 | 9.35 | 9.35 | 8.35 | 365 |
| IBFL | 26.99 | 28.33 | 27.5 | 28.33 | 41,916 |
| IBLHL | 18.4 | 18.4 | 17.4 | 17.4 | 26,105 |
| ICCT | 0.45 | 0.46 | 0.46 | 0.46 | 500 |
| ICI | 124.06 | 130.26 | 122.02 | 128.71 | 56,922 |
| ICIBL | 0.25 | 0.3 | 0.21 | 0.25 | 19,998 |
| IDYM | 380.32 | 399.33 | 362 | 399.33 | 2,415 |
| IFSL | 7.1 | 7.72 | 6.65 | 7.1 | 2 |
| IGIBL | 0.88 | 1.18 | 0.94 | 1 | 16,021 |
| IGIIL | 46 | 45.85 | 44.5 | 45.59 | 999 |
| INDU | 210 | 212.99 | 209 | 210 | 4,751 |
| INIL | 33.11 | 33.1 | 32.51 | 33.07 | 1,808 |
| ISIL | 70 | 73.4 | 69 | 71.72 | 1,525 |
| ISL | 11.61 | 11.01 | 11.01 | 11.61 | 100 |
| JDWS | 77.87 | 81.75 | 80.01 | 80.8 | 9,301 |
| JLICL | 63.21 | 62 | 60.5 | 60.9 | 900 |
| JOVC | 1.1 | 1.13 | 1.08 | 1.1 | 114,950 |
| JPGL | 0.63 | 0.65 | 0.6 | 0.63 | 12,400 |
| JSBL | 1.74 | 2.05 | 1.75 | 1.78 | 94,433 |
| JSCL | 4.09 | 4.14 | 4.03 | 4.08 | 632,169 |
| JSGF | 4.7 | 4.7 | 4.65 | 4.65 | 12,820 |
| JSIL | 2.7 | 2.7 | 2.65 | 2.65 | 13,144 |
| JSVFL | 4.35 | 4.36 | 4.35 | 4.35 | 3,001 |
| KAPCO | 40.26 | 40.48 | 39.97 | 40.18 | 161,131 |
| KAPCO-CFEB | 41.12 | 0 | 0 | 41.02 | 0 |
| KAPCO-CJAN | 40.63 | 0 | 0 | 40.53 | 0 |
| KAPCO-CMAR | 41.73 | 0 | 0 | 41.64 | 0 |
| KAPCO-JAN | 40.65 | 0 | 0 | 40.55 | 0 |
| KASBB | 1.07 | 1.33 | 1.13 | 1.3 | 725,909 |
| KASBSL | 2.39 | 2.88 | 2.47 | 2.67 | 3,863 |
| KESC | 1.65 | 1.7 | 1.61 | 1.65 | 94,548 |
| KML | 1.61 | 1.89 | 1.5 | 1.61 | 253 |
| KOHC | 10.42 | 10.74 | 9.7 | 10.24 | 37,246 |
| KTML | 3.39 | 3.49 | 3.06 | 3.3 | 13,109 |
| LATM | 6 | 6.5 | 6.5 | 6.5 | 500 |
| LEUL | 5.11 | 5.5 | 5.11 | 5.11 | 2 |
| LINDE | 101 | 101 | 100.99 | 101 | 1,000 |
| LOTPTA | 10.02 | 10.13 | 9.95 | 10.05 | 3,563,726 |
| LOTPTA-CFEB | 10.23 | 0 | 0 | 10.26 | 0 |
| LOTPTA-CJAN | 10.11 | 0 | 0 | 10.14 | 0 |
| LOTPTA-CMAR | 10.39 | 0 | 0 | 10.41 | 0 |
| LOTPTA-JAN | 10.08 | 10.14 | 10.02 | 10.11 | 63,000 |
| LPCL | 1.99 | 2.09 | 1.91 | 1.95 | 46,800 |
| LUCK | 77.61 | 78.37 | 77.11 | 77.95 | 69,921 |
| LUCK-CFEB | 79.27 | 0 | 0 | 79.58 | 0 |
| LUCK-CJAN | 78.32 | 0 | 0 | 78.63 | 0 |
| LUCK-CMAR | 80.45 | 0 | 0 | 80.78 | 0 |
| LUCK-JAN | 78.11 | 78.31 | 78 | 78.3 | 13,500 |
| MARI | 84.7 | 87.45 | 84.5 | 87.11 | 38,525 |
| MBF | 8.56 | 8.88 | 8.88 | 8.56 | 100 |
| MCB | 144.04 | 145.5 | 143.4 | 144.8 | 598,738 |
| MCB-CFEB | 147.12 | 0 | 0 | 147.84 | 0 |
| MCB-CJAN | 145.36 | 0 | 0 | 146.06 | 0 |
| MCB-CMAR | 149.31 | 0 | 0 | 150.05 | 0 |
| MCB-JAN | 144.68 | 146 | 143.5 | 145.04 | 115,000 |
| MEBL | 18.55 | 18.75 | 18.26 | 18.6 | 91,500 |
| MEHT | 59 | 61.8 | 61 | 61.01 | 1,010 |
| MERIT | 19.35 | 20.24 | 20.24 | 19.35 | 10 |
| MIRKS | 41.78 | 41.9 | 41.5 | 41.5 | 5,313 |
| MLCF | 1.97 | 2.03 | 1.8 | 1.97 | 55,806 |
| MODAM | 0.85 | 0.9 | 0.25 | 0.88 | 534 |
| MRNS | 48.1 | 49 | 49 | 48.1 | 2 |
| MSCL | 9.57 | 10 | 10 | 9.57 | 34 |
| MTIL | 0.35 | 0.4 | 0.4 | 0.4 | 703 |
| MTL | 370.29 | 376.5 | 364.01 | 375.86 | 22,362 |
| MUKT | 0.4 | 0.59 | 0.53 | 0.59 | 1,004 |
| MUREB | 66.5 | 66.5 | 65 | 65.39 | 1,220 |
| MWMP | 0.65 | 0.71 | 0.45 | 0.65 | 1,003 |
| MZSM | 1.51 | 1.76 | 1.65 | 1.7 | 10,370 |
| NAGC | 15.1 | 15.9 | 14.5 | 14.5 | 1,527 |
| NATF | 65 | 65.01 | 65 | 65 | 1,400 |
| NBP | 44.04 | 44.69 | 43.8 | 44.36 | 1,994,997 |
| NBP-CFEB | 44.98 | 0 | 0 | 45.29 | 0 |
| NBP-CJAN | 44.44 | 0 | 0 | 44.75 | 0 |
| NBP-CMAR | 45.65 | 0 | 0 | 45.97 | 0 |
| NBP-JAN | 44.33 | 44.8 | 44.05 | 44.67 | 859,500 |
| NCL | 17.28 | 17.7 | 17.05 | 17.44 | 49,813 |
| NCL-CFEB | 17.65 | 0 | 0 | 17.81 | 0 |
| NCL-CJAN | 17.44 | 0 | 0 | 17.59 | 0 |
| NCL-CMAR | 17.91 | 0 | 0 | 18.07 | 0 |
| NCL-JAN | 17.5 | 0 | 0 | 17.6 | 0 |
| NCPL | 13 | 13.12 | 12.95 | 13 | 40,349 |
| NESTLE | 3201.36 | 3290 | 3060 | 3163.18 | 67 |
| NETSOL | 8.84 | 8.93 | 8.6 | 8.63 | 36,102 |
| NETSOL-CFEB | 9.03 | 0 | 0 | 8.81 | 0 |
| NETSOL-CJAN | 8.92 | 0 | 0 | 8.71 | 0 |
| NETSOL-CMAR | 9.16 | 0 | 0 | 8.94 | 0 |
| NETSOL-JAN | 8.95 | 0 | 0 | 8.71 | 0 |
| NIB | 1.67 | 1.79 | 1.62 | 1.65 | 1,443,504 |
| NIBTFC | 98.0071 | 0 | 0 | 98.0071 | 0 |
| NICL | 2.32 | 2.43 | 2.23 | 2.3 | 48,488 |
| NML | 40.91 | 41.4 | 40.6 | 40.84 | 173,854 |
| NML-CFEB | 41.78 | 0 | 0 | 41.7 | 0 |
| NML-CJAN | 41.28 | 0 | 0 | 41.2 | 0 |
| NML-CMAR | 42.41 | 0 | 0 | 42.32 | 0 |
| NML-JAN | 41.16 | 41.5 | 40.81 | 41.09 | 37,000 |
| NONS | 13 | 14 | 12.06 | 13 | 107 |
| NOPK | 17.4 | 17.47 | 16.97 | 17.41 | 5,347 |
| NPL | 13 | 13.09 | 12.76 | 13 | 33,604 |
| NPL-CFEB | 13.28 | 0 | 0 | 13.27 | 0 |
| NPL-CJAN | 13.12 | 0 | 0 | 13.11 | 0 |
| NPL-CMAR | 13.48 | 0 | 0 | 13.47 | 0 |
| NPL-JAN | 13.12 | 13.12 | 13.12 | 13.12 | 6,000 |
| NRL | 225.75 | 227.74 | 219 | 221.42 | 195,406 |
| OGDC | 140.55 | 142 | 137.05 | 137.77 | 785,928 |
| OGDC-CFEB | 143.55 | 0 | 0 | 140.66 | 0 |
| OGDC-CJAN | 141.84 | 0 | 0 | 138.97 | 0 |
| OGDC-CMAR | 145.7 | 0 | 0 | 142.76 | 0 |
| OGDC-JAN | 141.81 | 142.6 | 137.99 | 138.79 | 250,500 |
| OLPL | 6.9 | 7.2 | 6.51 | 6.86 | 4,182 |
| OLTM | 0.49 | 1.49 | 0.3 | 0.5 | 10,006 |
| PACE | 1.35 | 1.47 | 1.31 | 1.35 | 31,804 |
| PAEL | 3.41 | 3.57 | 3.39 | 3.57 | 66,843 |
| PAKMI | 1.1 | 1.1 | 1.09 | 1.09 | 500 |
| PAKRI | 15.72 | 16.25 | 15.61 | 15.73 | 104,663 |
| PAKRI-CFEB | 16.06 | 0 | 0 | 16.06 | 0 |
| PAKRI-CJAN | 15.86 | 0 | 0 | 15.87 | 0 |
| PAKRI-CMAR | 16.3 | 0 | 0 | 16.3 | 0 |
| PAKRI-JAN | 15.8 | 0 | 0 | 15.87 | 0 |
| PAKT | 56.29 | 57 | 53.5 | 53.63 | 1,063 |
| PASL | 0.75 | 0.99 | 0.71 | 0.79 | 23,179 |
| PASM | 9.35 | 9.4 | 8.9 | 8.9 | 1,002 |
| PCAL | 32 | 33 | 33 | 32 | 300 |
| PEF | 7.15 | 7.24 | 6.91 | 7.15 | 7,100 |
| PGCL | 42.7 | 41.92 | 41.22 | 42.7 | 186 |
| PGF | 12.5 | 12.71 | 12.6 | 12.6 | 1,985 |
| PIAA | 2.07 | 2.15 | 1.82 | 1.96 | 16,021 |
| PICT | 70.06 | 72.05 | 68.6 | 70.06 | 207 |
| PIF | 5.33 | 5.63 | 5.55 | 5.59 | 67,075 |
| PIL | 5 | 5.95 | 5.95 | 5 | 1 |
| PINL | 7.76 | 8.09 | 8.08 | 7.76 | 60 |
| PIOC | 3.9 | 3.9 | 3.61 | 3.87 | 2,330 |
| PKGI | 5.7 | 4.75 | 4.7 | 4.7 | 1,500 |
| PKGP | 11.36 | 11.7 | 11.2 | 11.45 | 13,256 |
| PKGS | 82 | 82.7 | 81.75 | 82.68 | 307 |
| PMI | 1.06 | 1.06 | 1 | 1.01 | 17,600 |
| PMTFC6 | 98.1529 | 0 | 0 | 98.1529 | 0 |
| PNGRS | 2.77 | 2.95 | 2.95 | 2.77 | 200 |
| PNSC | 13 | 13 | 12.5 | 12.67 | 33,560 |
| POAF | 8.12 | 7.12 | 7.12 | 8.12 | 478 |
| POL | 352.49 | 354 | 345.57 | 346.22 | 416,622 |
| POL-CFEB | 360.02 | 0 | 0 | 353.48 | 0 |
| POL-CJAN | 355.72 | 0 | 0 | 349.24 | 0 |
| POL-CMAR | 365.4 | 0 | 0 | 358.77 | 0 |
| POL-JAN | 354.43 | 355.6 | 347.55 | 348.47 | 250,000 |
| POML | 40.5 | 40 | 40 | 40 | 1,000 |
| PPL | 169.31 | 170 | 165.25 | 167.3 | 519,436 |
| PPL-CFEB | 172.93 | 0 | 0 | 170.81 | 0 |
| PPL-CJAN | 170.86 | 0 | 0 | 168.76 | 0 |
| PPL-CMAR | 175.51 | 0 | 0 | 173.36 | 0 |
| PPL-JAN | 170.32 | 169.99 | 166.5 | 168.34 | 91,500 |
| PPP | 33.57 | 33.01 | 33 | 33.57 | 302 |
| PRL | 66.32 | 67.3 | 65.25 | 66.44 | 6,551 |
| PSMC | 62.5 | 63 | 62 | 63 | 1,661 |
| PSO | 232.01 | 233.8 | 229 | 230.07 | 144,222 |
| PSO-CFEB | 236.97 | 0 | 0 | 234.89 | 0 |
| PSO-CJAN | 234.13 | 0 | 0 | 232.08 | 0 |
| PSO-CMAR | 240.5 | 0 | 0 | 238.41 | 0 |
| PSO-JAN | 234.25 | 235 | 230.51 | 232.1 | 44,500 |
| PTC | 10.08 | 10.23 | 10.08 | 10.19 | 247,111 |
| PTC-CFEB | 10.3 | 0 | 0 | 10.4 | 0 |
| PTC-CJAN | 10.17 | 0 | 0 | 10.28 | 0 |
| PTC-CMAR | 10.45 | 0 | 0 | 10.56 | 0 |
| PTC-JAN | 10.06 | 10.06 | 10.06 | 10.06 | 50,000 |
| PTEC | 2.18 | 3 | 2.65 | 3 | 5,508 |
| QUICE | 3.1 | 3.39 | 3.03 | 3.5 | 16,102 |
| RAVT | 0.71 | 0.75 | 0.41 | 0.71 | 12 |
| REDT | 1.29 | 1.1962 | 1.1962 | 1.1962 | 0 |
| RMPL | 2405 | 2405 | 2405 | 2405 | 38 |
| SANSM | 9.43 | 9.5 | 9.5 | 9.43 | 200 |
| SBL | 1.4 | 1.33 | 1.33 | 1.4 | 2 |
| SCBPL | 7.81 | 8.19 | 8.19 | 8.19 | 1,501 |
| SCLL | 2.65 | 3 | 3 | 2.65 | 6 |
| SCM | 10.1 | 10.65 | 10.6 | 10.62 | 527 |
| SEARL | 47.07 | 47.87 | 46 | 47.07 | 361 |
| SEL | 17.89 | 16.9453 | 16.9453 | 16.9453 | 0 |
| SEPCO | 0.7 | 0.73 | 0.69 | 0.69 | 3,075 |
| SEPL | 36.25 | 36 | 36 | 36 | 650 |
| SFWF | 5.29 | 6.25 | 5.5 | 5.29 | 4 |
| SGML | 5 | 5.01 | 5 | 5 | 1,000 |
| SGMLPS | 3.5 | 2.56 | 2.56 | 3.5 | 1 |
| SHEL | 192.59 | 193.49 | 191.2 | 192.76 | 1,500 |
| SHFA | 27.29 | 26.52 | 26.5 | 26.5 | 1,300 |
| SHJS | 88.08 | 92.45 | 83.7 | 85.04 | 619 |
| SHNI | 9.23 | 9 | 8.23 | 8.35 | 15,990 |
| SILK | 1.72 | 1.75 | 1.64 | 1.69 | 732,834 |
| SITC | 71.7 | 72.98 | 70 | 71.41 | 3,500 |
| SKFL | 4.44 | 5.4 | 5.4 | 5.4 | 1,500 |
| SLYT | 3.06 | 3.7 | 3.5 | 3.06 | 258 |
| SMBL | 1.73 | 1.79 | 1.68 | 1.78 | 62,082 |
| SMCPL | 5 | 5.47 | 5.02 | 5.45 | 23,600 |
| SNAI | 35.08 | 35.06 | 35 | 35.08 | 35 |
| SNBL | 4.05 | 4.1 | 4.03 | 4.03 | 26,451 |
| SNBLTFC | 100.17 | 0 | 0 | 100.17 | 0 |
| SNGP | 15.91 | 16.08 | 15.6 | 16 | 118,249 |
| SPL | 9.86 | 10.1 | 9.77 | 9.9 | 10,753 |
| SPLC | 0.45 | 0.63 | 0.33 | 0.45 | 20 |
| SRVI | 191.5 | 198.95 | 192.97 | 196.85 | 2,152 |
| SSGC | 18.9 | 19.24 | 18.75 | 18.85 | 3,497 |
| SSIC | 4.25 | 4.23 | 4.23 | 4.25 | 10 |
| SSML | 1.15 | 1.5 | 1.22 | 1.4 | 8,201 |
| STCL | 7.74 | 8.25 | 7.31 | 8.04 | 691 |
| STML | 6.99 | 7.99 | 7.99 | 6.99 | 300 |
| STPL | 6.5 | 6.9 | 6.85 | 6.5 | 25 |
| SURC | 23.01 | 23.5 | 23.05 | 23.05 | 10 |
| TDIL | 10 | 10 | 9.15 | 9.91 | 12,313 |
| TELE | 0.82 | 0.95 | 0.76 | 0.77 | 19,412 |
| TGL | 8.26 | 8.21 | 8.21 | 8.26 | 200 |
| THALL | 79.15 | 80.19 | 79 | 79.74 | 5,501 |
| TICL | 51.85 | 52 | 52 | 51.85 | 1 |
| TREET | 38.5 | 38.15 | 38 | 38 | 2,500 |
| TREI | 0.56 | 0.99 | 0.7 | 0.7 | 1,501 |
| TRG | 1.2 | 1.2 | 1.14 | 1.15 | 420,281 |
| TRIBL | 0.75 | 0.94 | 0.85 | 0.75 | 336 |
| TRIPF | 167.99 | 167 | 159.6 | 160.4 | 1,704 |
| TRPOL | 0.99 | 0.31 | 0.31 | 0.99 | 1 |
| TRSM | 2 | 1.95 | 1.95 | 2 | 100 |
| TSMF | 1.25 | 1.46 | 1.46 | 1.25 | 1 |
| TSML | 53 | 51.48 | 50.35 | 51.13 | 637 |
| TSPL | 0.57 | 0.89 | 0.89 | 0.57 | 1 |
| UBL | 53.82 | 54.9 | 53.76 | 54.53 | 555,020 |
| UBL-CFEB | 54.97 | 0 | 0 | 55.67 | 0 |
| UBL-CJAN | 54.31 | 0 | 0 | 55.01 | 0 |
| UBL-CMAR | 55.79 | 0 | 0 | 56.51 | 0 |
| UBL-JAN | 54.34 | 0 | 0 | 55.03 | 0 |
| UBLTFC4 | 99.6941 | 100.25 | 100.25 | 99.7205 | 3,400 |
| UDPL | 10.05 | 10.45 | 10 | 10.05 | 113 |
| ULEVER | 5226.1 | 5425 | 4965 | 5283 | 56 |
| UPFL | 1710 | 1700 | 1625.19 | 1700 | 1 |
| WTCL | 1.73 | 1.98 | 1.7 | 1.7 | 5,005 |
| WTL | 0.98 | 1.03 | 0.96 | 0.97 | 58,867 |
| WYETH | 753.75 | 758 | 758 | 753.75 | 7 |
| ZIL | 32.5 | 32.5 | 32.5 | 32.5 | 1,500 |
| ZTL | 1.81 | 2.39 | 2.39 | 2.39 | 5,000 |
KSE EOD Daily Share Price Data - 06/01/2012
No comments:
Post a Comment