| For: January 27, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 2.71 | 2.72 | 2.5 | 2.56 | 4,613 |
| AASM | 23.89 | 22.7 | 22.7 | 22.7 | 500 |
| ABL | 61.04 | 61.5 | 60 | 61.03 | 129,068 |
| ABOT | 104.38 | 103.98 | 102 | 102.06 | 289 |
| ACPL | 58.27 | 58.4 | 57 | 57.94 | 107,301 |
| ADAMS | 13 | 14 | 12.3 | 12.58 | 2,400 |
| ADMM | 24.5 | 24.5 | 24 | 24.5 | 1,050 |
| ADOS | 5.57 | 5.1 | 5.1 | 5.57 | 6 |
| AGIC | 8.44 | 8 | 8 | 8.44 | 182 |
| AGL | 15.99 | 16.99 | 15 | 16.24 | 3,204 |
| AGSML | 5.75 | 6.25 | 6.25 | 6.25 | 500 |
| AGTL | 184.01 | 184 | 181 | 181 | 434 |
| AHCL | 28.06 | 28.6 | 27.65 | 28.49 | 1,544,969 |
| AHCL-CFEB | 28.4 | 0 | 0 | 28.83 | 0 |
| AHCL-CJAN | 28.06 | 0 | 0 | 28.48 | 0 |
| AHCL-CMAR | 28.83 | 0 | 0 | 29.27 | 0 |
| AHCL-FEB | 28.22 | 28.89 | 27.8 | 28.71 | 179,500 |
| AHCL-JAN | 28.56 | 28.59 | 27.6 | 28.25 | 217,000 |
| AHI | 15.65 | 15.9 | 15.2 | 15.65 | 10 |
| AHL | 19.3 | 20.25 | 18.85 | 19.62 | 155,506 |
| AICL | 51.02 | 51 | 49 | 49.65 | 54,630 |
| AICL-CFEB | 51.64 | 0 | 0 | 50.24 | 0 |
| AICL-CJAN | 51.02 | 0 | 0 | 49.63 | 0 |
| AKBL | 10.66 | 10.77 | 10.5 | 10.67 | 197,394 |
| AKBL-CFEB | 10.79 | 0 | 0 | 10.8 | 0 |
| AKBL-CJAN | 10.66 | 0 | 0 | 10.67 | 0 |
| AKDCL | 30.26 | 31.77 | 31.75 | 31.77 | 8,291 |
| ALNRS | 45.9 | 43.61 | 43.61 | 45.9 | 100 |
| AMTEX | 1.66 | 1.84 | 1.56 | 1.68 | 253,829 |
| AMZV | 0.45 | 0.7 | 0.41 | 0.41 | 13,337 |
| ANL | 3.43 | 3.45 | 3.32 | 3.39 | 617,196 |
| ANL-CFEB | 3.47 | 0 | 0 | 3.43 | 0 |
| ANL-CJAN | 3.43 | 0 | 0 | 3.39 | 0 |
| ANLTFC2 | 94 | 0 | 0 | 94 | 0 |
| APL | 435.72 | 439 | 430.05 | 436.22 | 20,857 |
| ARM | 22.5 | 23.62 | 22 | 22 | 2,021 |
| ATBA | 169.19 | 170 | 169.5 | 169.85 | 695 |
| ATEL | 58 | 58 | 58 | 58 | 25,000 |
| ATIL | 36.12 | 36.25 | 35.11 | 35.14 | 13,550 |
| ATLH | 120.94 | 121 | 120.5 | 120.94 | 436 |
| ATRL | 121.11 | 122.85 | 120.31 | 120.96 | 1,000,984 |
| ATRL-CFEB | 122.59 | 0 | 0 | 122.39 | 0 |
| ATRL-CJAN | 121.11 | 0 | 0 | 120.91 | 0 |
| ATRL-CMAR | 124.44 | 0 | 0 | 124.25 | 0 |
| ATRL-FEB | 122.25 | 123.85 | 121.5 | 122.06 | 279,000 |
| ATRL-JAN | 121.16 | 122.5 | 120.45 | 120.9 | 146,500 |
| AZAMT | 1.32 | 1.65 | 1.65 | 1.32 | 1 |
| BAFL | 12.21 | 12.4 | 12.08 | 12.23 | 1,401,397 |
| BAFL-CFEB | 12.36 | 0 | 0 | 12.37 | 0 |
| BAFL-CJAN | 12.21 | 0 | 0 | 12.22 | 0 |
| BAFL-CMAR | 12.55 | 0 | 0 | 12.56 | 0 |
| BAFL-FEB | 12.36 | 12.39 | 12.39 | 12.39 | 1,000,000 |
| BAFL-JAN | 12.22 | 12.25 | 12.11 | 12.11 | 1,005,000 |
| BAHL | 32.67 | 32.9 | 32.26 | 32.49 | 198,895 |
| BAHL-CFEB | 33.07 | 0 | 0 | 32.88 | 0 |
| BAHL-CJAN | 32.67 | 0 | 0 | 32.48 | 0 |
| BAHL-CMAR | 33.57 | 0 | 0 | 33.37 | 0 |
| BAHL-FEB | 33.08 | 0 | 0 | 32.89 | 0 |
| BAHL-JAN | 32.68 | 0 | 0 | 32.49 | 0 |
| BAHLTFC | 90.7795 | 0 | 0 | 90.7795 | 0 |
| BAHLTFC2 | 102.5 | 0 | 0 | 102.5 | 0 |
| BATA | 704.17 | 736 | 736 | 704.17 | 1 |
| BAWS | 13.41 | 12.41 | 12.41 | 12.41 | 1,000 |
| BCL | 28.28 | 29.19 | 29.19 | 28.28 | 1 |
| BCML | 9.65 | 10.6 | 9.74 | 9.82 | 1,885 |
| BERG | 14.35 | 14.25 | 14.1 | 14.35 | 101 |
| BGL | 2 | 1.9 | 1.9 | 2 | 100 |
| BIPL | 3.63 | 3.69 | 3.47 | 3.56 | 4,701 |
| BNWM | 17.42 | 17.25 | 16.75 | 17.24 | 3,334 |
| BOK | 5.71 | 5.99 | 5.35 | 5.75 | 11,277 |
| BOP | 5.85 | 5.95 | 5.8 | 5.85 | 348,146 |
| BPL | 21.58 | 22 | 22 | 21.58 | 200 |
| BRR | 2.69 | 2.7 | 2.58 | 2.58 | 10,000 |
| BYCO | 7.18 | 7.19 | 6.92 | 7.03 | 224,738 |
| CENI | 7.6 | 7.89 | 7.79 | 7.79 | 1,500 |
| CEPB | 13.8 | 13.55 | 13.5 | 13.51 | 500 |
| CFL | 9 | 9.01 | 9 | 9 | 152 |
| CHAS | 7.12 | 8 | 6.91 | 6.91 | 6,549 |
| CHBL | 1.34 | 1.32 | 1.3 | 1.39 | 4,411 |
| CHCC | 12.92 | 13.25 | 12.5 | 12.64 | 52,008 |
| CJPL | 0.46 | 0.69 | 0.4 | 0.46 | 2 |
| CLOV | 49.51 | 50.88 | 47.23 | 49.51 | 118 |
| CML | 1.25 | 1.25 | 1.25 | 1.25 | 100 |
| COLG | 698.59 | 725.33 | 725.33 | 698.59 | 1 |
| CPAL | 1 | 0.4 | 0.4 | 0.4 | 500 |
| CPL | 163.17 | 167.9 | 164 | 166.02 | 20,879 |
| CPPL | 27.44 | 28.49 | 27 | 27.29 | 42,652 |
| CRTM | 8.03 | 8.45 | 8.45 | 8.03 | 200 |
| CSAP | 20.29 | 20.65 | 19.35 | 20.63 | 656 |
| CSM | 0.65 | 0.73 | 0.71 | 0.73 | 1,001 |
| CSUML | 1.51 | 1.5 | 1.41 | 1.41 | 2,400 |
| CWSM | 1.15 | 1.15 | 1.15 | 1.15 | 5,000 |
| DAWH | 39.37 | 39.6 | 38.41 | 38.54 | 59,261 |
| DBCI | 1.55 | 1.98 | 1.98 | 1.55 | 1 |
| DCH | 1.85 | 1.89 | 1.7 | 1.8 | 5,001 |
| DCL | 1.64 | 1.75 | 1.51 | 1.54 | 40,762 |
| DEL | 1.03 | 1.19 | 1.05 | 1.07 | 2,541 |
| DFML | 1.91 | 2 | 1.92 | 1.91 | 240 |
| DGKC | 23.09 | 23.6 | 22.63 | 23.26 | 8,048,943 |
| DGKC-CFEB | 23.37 | 0 | 0 | 23.54 | 0 |
| DGKC-CJAN | 23.09 | 0 | 0 | 23.25 | 0 |
| DGKC-CMAR | 23.73 | 0 | 0 | 23.89 | 0 |
| DGKC-FEB | 23.3 | 23.8 | 22.85 | 23.49 | 1,563,500 |
| DGKC-JAN | 23.13 | 23.65 | 22.61 | 23.27 | 452,000 |
| DLL | 31.56 | 32.4 | 32.39 | 31.56 | 2 |
| DMTM | 2.4 | 3.05 | 2.4 | 2.4 | 4,001 |
| DOL | 4.1 | 4.1 | 4.01 | 4.05 | 152,341 |
| DSFL | 1.6 | 1.58 | 1.49 | 1.5 | 98,248 |
| DSIL | 0.94 | 1.08 | 0.92 | 0.98 | 45,958 |
| DSL | 1.45 | 1.5 | 1.28 | 1.32 | 13,108 |
| DWAE | 1 | 0.61 | 0.61 | 1 | 1 |
| ECOP | 3.7 | 4 | 3.2 | 3.51 | 2,199 |
| EFOODS | 25.57 | 26.84 | 25.25 | 26.41 | 1,759,071 |
| EFUG | 40.05 | 41 | 39.75 | 40.72 | 3,511 |
| EFUL | 74.83 | 75.8 | 73.4 | 73.4 | 501 |
| ELSM | 17.83 | 18.7 | 17.71 | 17.71 | 2,099 |
| EMCO | 1.71 | 1.7 | 1.7 | 1.71 | 490 |
| ENGRO | 115.4 | 117.9 | 114.51 | 117.24 | 3,059,324 |
| ENGRO-CFEB | 116.81 | 0 | 0 | 118.63 | 0 |
| ENGRO-CJAN | 115.4 | 0 | 0 | 117.19 | 0 |
| ENGRO-CMAR | 118.58 | 0 | 0 | 120.43 | 0 |
| ENGRO-FEB | 116.49 | 118.75 | 115.5 | 118.26 | 1,286,000 |
| ENGRO-JAN | 115.41 | 118 | 114.6 | 117.27 | 539,500 |
| EPCL | 8.79 | 8.9 | 8.6 | 8.72 | 114,702 |
| EXIDE | 172.12 | 173.91 | 170 | 173.25 | 320 |
| FABL | 9.23 | 9.8 | 9 | 9.05 | 65,369 |
| FATIMA | 21.35 | 21.99 | 20.95 | 21.81 | 4,312,358 |
| FCCL | 4.07 | 4.19 | 3.95 | 3.99 | 1,072,433 |
| FCIBL | 3 | 3.99 | 3 | 3 | 298 |
| FCSC | 1.88 | 1.97 | 1.8 | 1.8 | 66,508 |
| FDIBL | 0.96 | 1.05 | 0.8 | 0.82 | 2,002 |
| FDMF | 1.85 | 1.85 | 1.85 | 1.85 | 28,000 |
| FECTC | 6.37 | 7.1 | 6.5 | 6.99 | 46,681 |
| FEM | 0.98 | 0.99 | 0.98 | 0.98 | 2 |
| FFBL | 48.74 | 48.96 | 48 | 48.18 | 3,101,959 |
| FFBL-CFEB | 49.34 | 0 | 0 | 48.75 | 0 |
| FFBL-CJAN | 48.74 | 0 | 0 | 48.16 | 0 |
| FFBL-CMAR | 50.08 | 0 | 0 | 49.49 | 0 |
| FFBL-FEB | 48.87 | 49.11 | 48.11 | 48.35 | 1,123,000 |
| FFBL-JAN | 48.7 | 48.6 | 47.9 | 48.19 | 660,500 |
| FFC | 177.67 | 186.55 | 176.65 | 186.17 | 9,037,127 |
| FFC-CFEB | 179.84 | 0 | 0 | 188.38 | 0 |
| FFC-CJAN | 177.67 | 0 | 0 | 186.09 | 0 |
| FFC-CMAR | 182.56 | 0 | 0 | 191.24 | 0 |
| FFC-FEB | 179.06 | 188 | 177.12 | 187.29 | 1,646,000 |
| FFC-JAN | 177.78 | 186.66 | 176.6 | 186.29 | 435,500 |
| FFLM | 1.6 | 1.55 | 1.55 | 1.55 | 844 |
| FHAM | 7.6 | 7.7 | 7.5 | 7.62 | 20,548 |
| FLYNG | 1.21 | 1.24 | 1.11 | 1.15 | 28,252 |
| FNBM | 5.51 | 6 | 6 | 6 | 1,101 |
| FNEL | 3.07 | 3.48 | 3.48 | 3.07 | 351 |
| FRCL | 1.7 | 2 | 2 | 1.7 | 1 |
| FTSM | 1.01 | 0.65 | 0.58 | 1.01 | 2 |
| FUDLM | 6.7 | 6.66 | 6.65 | 6.65 | 10,000 |
| FZCM | 69.5 | 71.45 | 71.45 | 69.5 | 20 |
| GADT | 45.07 | 46 | 42.85 | 43.74 | 16,302 |
| GAIL | 2.44 | 2.2 | 2.2 | 2.42 | 2,100 |
| GASF | 3.04 | 3 | 2.97 | 3 | 3,858 |
| GATM | 21.72 | 22.79 | 21 | 22.39 | 1,506 |
| GENP | 0.41 | 0.5 | 0.3 | 0.35 | 184,412 |
| GFIL | 4 | 3.5 | 3.5 | 4 | 100 |
| GGL | 8.5 | 8.63 | 8.21 | 8.28 | 4,856 |
| GHGL | 41.05 | 41 | 40 | 40.16 | 2,000 |
| GHNI | 6 | 6.25 | 5.95 | 6.14 | 12,802 |
| GHNL | 2.75 | 3.14 | 2.61 | 2.75 | 4,999 |
| GLAXO | 68 | 67.6 | 67 | 67.22 | 4,816 |
| GLPL | 36.19 | 36.05 | 34.4 | 34.64 | 999 |
| GUSM | 4.49 | 4.5 | 4.5 | 4.49 | 4 |
| GVGL | 23.0949 | 21.95 | 21.95 | 23.09 | 10 |
| GWLC | 5.98 | 5.58 | 5.25 | 5.25 | 3,822 |
| HABSM | 18.53 | 19.1 | 18.5 | 18.85 | 60,048 |
| HADC | 0.3 | 0.43 | 0.4 | 0.3 | 2 |
| HAJT | 0.22 | 0.15 | 0.15 | 0.15 | 500 |
| HAL | 14.26 | 14.38 | 14.38 | 14.26 | 1 |
| HBL | 114.78 | 116.6 | 114.1 | 114.82 | 14,065 |
| HCAR | 9.95 | 9.7 | 9.3 | 9.55 | 2,025 |
| HICL | 10 | 10.02 | 10.02 | 10 | 12 |
| HINO | 68.7 | 72.13 | 68.1 | 72.13 | 6,699 |
| HINOON | 31.2 | 30.8 | 30.3 | 30.8 | 512 |
| HIRAT | 4.15 | 4.28 | 4.1 | 4.2 | 15,018 |
| HMB | 17.94 | 17.7 | 17.6 | 17.69 | 1,020 |
| HSPI | 13.91 | 14.91 | 13.22 | 14.63 | 75,607 |
| HUBC | 35.88 | 36.29 | 35.75 | 35.83 | 263,733 |
| HUBC-CFEB | 36.32 | 0 | 0 | 36.25 | 0 |
| HUBC-CJAN | 35.88 | 0 | 0 | 35.81 | 0 |
| HUBC-CMAR | 36.87 | 0 | 0 | 36.81 | 0 |
| HUBC-FEB | 36.95 | 0 | 0 | 36.27 | 0 |
| HUBC-JAN | 35.79 | 36.1 | 35.85 | 36 | 6,500 |
| HWQS | 8.35 | 8.35 | 8.35 | 8.35 | 500 |
| IBFL | 27.07 | 27.49 | 26.8 | 27.16 | 2,240 |
| IBLHL | 16.76 | 17.64 | 16.01 | 16.51 | 1,357 |
| ICI | 145.09 | 150 | 144.1 | 145.93 | 16,345 |
| ICIBL | 0.29 | 0.45 | 0.24 | 0.37 | 37,209 |
| IDRT | 5.43 | 6.43 | 5.85 | 6.32 | 99,091 |
| IDSM | 3.6 | 3.5 | 3.5 | 3.6 | 1 |
| IDYM | 372.53 | 355.33 | 353.91 | 354.32 | 310 |
| IFSL | 7.6 | 7.52 | 7.5 | 7.52 | 1,000 |
| IGIBL | 1.26 | 1.33 | 1.2 | 1.16 | 516 |
| IGIIL | 47.82 | 49 | 48 | 48.76 | 10,573 |
| ILTM | 160.04 | 152.5 | 152.5 | 160.04 | 2 |
| INDU | 223.01 | 224 | 221 | 221.06 | 1,178 |
| INIL | 32.51 | 33.01 | 32 | 32.05 | 6,199 |
| INKL | 3.99 | 4.49 | 4.49 | 3.99 | 5 |
| ISL | 9.9 | 10.05 | 9.78 | 9.95 | 6,602 |
| JDMT | 12.51 | 11.75 | 11.75 | 12.51 | 1 |
| JDWS | 69.97 | 70.05 | 70 | 70.01 | 438 |
| JLICL | 63.37 | 64.5 | 63 | 64.5 | 5,000 |
| JOVC | 2.29 | 2.4 | 2.03 | 2.18 | 356,497 |
| JPGL | 0.65 | 0.71 | 0.63 | 0.67 | 121,776 |
| JSBL | 1.99 | 2.07 | 2 | 2 | 271,353 |
| JSCL | 5.86 | 5.9 | 5.6 | 5.64 | 3,996,293 |
| JSGCL | 20.28 | 21.29 | 19.56 | 19.78 | 562 |
| JSGF | 5 | 5.1 | 4.95 | 5 | 220 |
| JSIL | 4.39 | 4.7 | 4.05 | 4.15 | 99,272 |
| JSVFL | 4.92 | 4.81 | 4.81 | 4.92 | 375 |
| KAPCO | 42 | 41.99 | 41.73 | 41.82 | 8,452 |
| KAPCO-CFEB | 42.51 | 0 | 0 | 42.32 | 0 |
| KAPCO-CJAN | 42 | 0 | 0 | 41.8 | 0 |
| KAPCO-CMAR | 43.16 | 0 | 0 | 42.96 | 0 |
| KAPCO-FEB | 42.53 | 0 | 0 | 42.33 | 0 |
| KAPCO-JAN | 42.02 | 42.02 | 42.02 | 42.02 | 7,000 |
| KASBB | 1.49 | 1.59 | 1.4 | 1.4 | 15,023 |
| KASBSL | 2.95 | 3.18 | 2.9 | 2.91 | 1,326 |
| KESC | 1.9 | 1.98 | 1.83 | 1.84 | 20,401 |
| KML | 1.92 | 2 | 1.21 | 1.71 | 1,603 |
| KOHC | 13.52 | 14.4 | 13.5 | 13.55 | 136,025 |
| KOHP | 1.8 | 1.8 | 1.7 | 1.8 | 139 |
| KOHS | 5.44 | 4.75 | 4.75 | 5.44 | 1 |
| KOSM | 1.05 | 1.01 | 0.91 | 1.05 | 203 |
| KSBP | 24.26 | 24.65 | 23.4 | 24.26 | 109 |
| KTML | 3.29 | 3.4 | 3.3 | 3.29 | 11 |
| LEUL | 4.9 | 3.9 | 3.9 | 4.9 | 20 |
| LINDE | 106 | 107 | 105 | 106.99 | 3,354 |
| LOTPTA | 9.62 | 9.64 | 8.7 | 8.8 | 12,780,385 |
| LOTPTA-CFEB | 9.74 | 0 | 0 | 8.9 | 0 |
| LOTPTA-CJAN | 9.62 | 0 | 0 | 8.8 | 0 |
| LOTPTA-CMAR | 9.88 | 0 | 0 | 9.04 | 0 |
| LOTPTA-FEB | 9.71 | 9.51 | 8.78 | 8.92 | 1,083,000 |
| LOTPTA-JAN | 9.61 | 9.6 | 8.7 | 8.84 | 564,500 |
| LPCL | 2.2 | 2.29 | 2.15 | 2.2 | 585,020 |
| LPGL | 27.35 | 26 | 26 | 28.69 | 1,006 |
| LUCK | 86.48 | 87.85 | 86.01 | 87.03 | 1,834,762 |
| LUCK-CFEB | 87.54 | 0 | 0 | 88.06 | 0 |
| LUCK-CJAN | 86.48 | 0 | 0 | 86.99 | 0 |
| LUCK-CMAR | 88.86 | 0 | 0 | 89.4 | 0 |
| LUCK-FEB | 87.13 | 88.15 | 86.5 | 87.61 | 205,500 |
| LUCK-JAN | 86.5 | 87.9 | 86.22 | 87.47 | 33,000 |
| MACFL | 8.21 | 8.8 | 8.3 | 8.48 | 1,065 |
| MARI | 92.06 | 93.44 | 90.1 | 90.45 | 73,223 |
| MBF | 9.25 | 9 | 8.85 | 9 | 1,052,000 |
| MCB | 168.75 | 170.85 | 166.8 | 167.46 | 565,803 |
| MCB-CFEB | 170.81 | 0 | 0 | 169.44 | 0 |
| MCB-CJAN | 168.75 | 0 | 0 | 167.39 | 0 |
| MCB-CMAR | 173.4 | 0 | 0 | 172.02 | 0 |
| MCB-FEB | 170.02 | 171.7 | 168.3 | 168.82 | 142,500 |
| MCB-JAN | 168.34 | 170.5 | 167 | 167.27 | 103,500 |
| MEBL | 22.01 | 22.95 | 21.68 | 22.7 | 45,741 |
| MEHT | 58.16 | 55.26 | 55.26 | 58.16 | 5 |
| MFFL | 83.35 | 86.5 | 84.5 | 83.35 | 203 |
| MIRKS | 30.4 | 30.9 | 30.5 | 30.4 | 111 |
| MLCF | 2.25 | 2.23 | 2.14 | 2.14 | 74,613 |
| MOON | 4.66 | 4.26 | 4.26 | 4.66 | 1 |
| MRNS | 44 | 45.85 | 42 | 45.57 | 3,030 |
| MTL | 427.36 | 433.5 | 425 | 431.03 | 12,299 |
| MUKT | 0.44 | 0.44 | 0.22 | 0.44 | 34 |
| MUREB | 69 | 70.5 | 68.46 | 68.58 | 8,935 |
| MWMP | 0.72 | 0.87 | 0.47 | 0.67 | 732 |
| NAGC | 15.37 | 15.5 | 15.5 | 15.37 | 92 |
| NATF | 72 | 73.8 | 69.1 | 72.16 | 2,709 |
| NBP | 44.62 | 44.8 | 44 | 44.1 | 3,159,187 |
| NBP-CFEB | 45.17 | 0 | 0 | 44.62 | 0 |
| NBP-CJAN | 44.62 | 0 | 0 | 44.08 | 0 |
| NBP-CMAR | 45.85 | 0 | 0 | 45.3 | 0 |
| NBP-FEB | 45 | 45.5 | 44.3 | 44.55 | 1,237,500 |
| NBP-JAN | 44.6 | 44.6 | 43.92 | 44.08 | 741,500 |
| NCL | 18.83 | 19.29 | 18.75 | 19.22 | 307,666 |
| NCL-CFEB | 19.06 | 0 | 0 | 19.45 | 0 |
| NCL-CJAN | 18.83 | 0 | 0 | 19.21 | 0 |
| NCL-CMAR | 19.35 | 0 | 0 | 19.74 | 0 |
| NCL-FEB | 19.07 | 0 | 0 | 19.46 | 0 |
| NCL-JAN | 18.84 | 0 | 0 | 19.22 | 0 |
| NCPL | 14.37 | 14.59 | 13.8 | 14.49 | 403,104 |
| NESTLE | 3285.57 | 3298 | 3221.01 | 3255.93 | 27 |
| NETSOL | 9.16 | 9.2 | 8.85 | 8.89 | 129,983 |
| NETSOL-CFEB | 9.27 | 0 | 0 | 9 | 0 |
| NETSOL-CJAN | 9.16 | 0 | 0 | 8.89 | 0 |
| NETSOL-CMAR | 9.41 | 0 | 0 | 9.13 | 0 |
| NETSOL-FEB | 9.28 | 0 | 0 | 9 | 0 |
| NETSOL-JAN | 9.16 | 9.16 | 9.16 | 9.16 | 4,000 |
| NIB | 1.7 | 1.74 | 1.65 | 1.68 | 747,546 |
| NIBTFC | 97.7858 | 0 | 0 | 97.7858 | 0 |
| NICL | 2.6 | 2.7 | 2.5 | 2.52 | 22,400 |
| NML | 46.65 | 47.84 | 46.55 | 46.79 | 1,229,137 |
| NML-CFEB | 47.22 | 0 | 0 | 47.34 | 0 |
| NML-CJAN | 46.65 | 0 | 0 | 46.77 | 0 |
| NML-CMAR | 47.93 | 0 | 0 | 48.06 | 0 |
| NML-FEB | 47.04 | 48.15 | 47 | 47.19 | 283,500 |
| NML-JAN | 46.71 | 47.7 | 46.41 | 46.8 | 140,500 |
| NONS | 14.92 | 13.95 | 13.92 | 13.95 | 1,535 |
| NOPK | 18.05 | 18.87 | 17.11 | 18.05 | 3 |
| NPL | 14.07 | 14.55 | 13.16 | 14.15 | 116,154 |
| NPL-CFEB | 14.24 | 0 | 0 | 14.32 | 0 |
| NPL-CJAN | 14.07 | 0 | 0 | 14.14 | 0 |
| NPL-CMAR | 14.46 | 0 | 0 | 14.54 | 0 |
| NPL-FEB | 14.25 | 0 | 0 | 14.32 | 0 |
| NPL-JAN | 14.08 | 14.38 | 14.24 | 14.29 | 3,000 |
| NPSM | 26 | 24.7 | 24.7 | 26 | 1 |
| NRL | 245.28 | 249 | 244.5 | 245.54 | 66,895 |
| NSB3Y1 | 100.8071 | 0 | 0 | 100.8071 | 0 |
| OGDC | 148.13 | 152.55 | 147.65 | 152.12 | 859,945 |
| OGDC-CFEB | 149.94 | 0 | 0 | 153.92 | 0 |
| OGDC-CJAN | 148.13 | 0 | 0 | 152.05 | 0 |
| OGDC-CMAR | 152.21 | 0 | 0 | 156.26 | 0 |
| OGDC-FEB | 148.64 | 151.5 | 146.5 | 151.2 | 660,000 |
| OGDC-JAN | 148.4 | 152.5 | 148.01 | 152.13 | 817,000 |
| OLPL | 7.47 | 7.6 | 7.4 | 7.5 | 4,448 |
| PACE | 1.57 | 1.65 | 1.52 | 1.53 | 211,471 |
| PAEL | 4.28 | 4.35 | 4.18 | 4.25 | 23,405 |
| PAKMI | 1.11 | 1.22 | 1.22 | 1.11 | 50 |
| PAKRI | 16.46 | 16.6 | 16.35 | 16.42 | 77,484 |
| PAKRI-CFEB | 16.66 | 0 | 0 | 16.61 | 0 |
| PAKRI-CJAN | 16.46 | 0 | 0 | 16.41 | 0 |
| PAKRI-CMAR | 16.91 | 0 | 0 | 16.87 | 0 |
| PAKRI-FEB | 16.67 | 0 | 0 | 16.62 | 0 |
| PAKRI-JAN | 16.68 | 16.68 | 16.68 | 16.68 | 20,000 |
| PAKT | 52 | 53 | 52.9 | 53 | 5,680 |
| PASL | 1.42 | 1.48 | 1.2 | 1.37 | 637,886 |
| PASM | 8.9 | 9 | 8.99 | 9 | 600 |
| PCAL | 32.16 | 33.74 | 33 | 33.12 | 1,101 |
| PECO | 36.55 | 38.3 | 38.3 | 36.55 | 1 |
| PEF | 7.01 | 7.09 | 6.91 | 7.09 | 1,312,975 |
| PFLTFC2 | 99.5524 | 0 | 0 | 99.5524 | 0 |
| PGF | 13.4 | 13.5 | 13.11 | 13.5 | 48,545 |
| PIAA | 1.97 | 2.06 | 1.91 | 1.93 | 22,195 |
| PICT | 75 | 76.9 | 73.6 | 75.32 | 3,587 |
| PIF | 5.51 | 5.74 | 5.45 | 5.5 | 78,311 |
| PIL | 7.14 | 7.98 | 6.25 | 6.25 | 801 |
| PINL | 8.83 | 8.8 | 8.8 | 8.83 | 188 |
| PIOC | 5.08 | 5.2 | 4.85 | 4.91 | 23,680 |
| PKGP | 11.37 | 11.5 | 11.2 | 11.25 | 246,589 |
| PKGS | 78.48 | 79.75 | 78 | 79.57 | 6,646 |
| PMI | 1.2 | 1.25 | 1.21 | 1.25 | 8,002 |
| PMTFC6 | 98.1743 | 0 | 0 | 98.1743 | 0 |
| PNSC | 15.99 | 16.74 | 16 | 16.2 | 43,806 |
| POL | 364.33 | 367 | 362.55 | 364.69 | 1,228,401 |
| POL-CFEB | 368.79 | 0 | 0 | 369.01 | 0 |
| POL-CJAN | 364.33 | 0 | 0 | 364.53 | 0 |
| POL-CMAR | 374.36 | 0 | 0 | 374.61 | 0 |
| POL-FEB | 367.69 | 368.5 | 365.6 | 367.93 | 154,500 |
| POL-JAN | 364.3 | 365.25 | 362.99 | 364.57 | 221,500 |
| PPL | 178.52 | 179.11 | 177.8 | 178.21 | 136,094 |
| PPL-CFEB | 180.7 | 0 | 0 | 180.32 | 0 |
| PPL-CJAN | 178.52 | 0 | 0 | 178.13 | 0 |
| PPL-CMAR | 183.43 | 0 | 0 | 183.06 | 0 |
| PPL-FEB | 180.01 | 180.55 | 179.5 | 180.1 | 53,500 |
| PPL-JAN | 178.56 | 179 | 177.01 | 177.91 | 28,000 |
| PPP | 34.81 | 34.1 | 34.1 | 34.81 | 100 |
| PRET | 23.38 | 22.22 | 22.22 | 23.38 | 300 |
| PRL | 66.65 | 67.5 | 66 | 66.62 | 6,554 |
| PRWM | 10.25 | 10 | 10 | 10.25 | 100 |
| PSMC | 60.16 | 63.16 | 58.01 | 58.97 | 85,544 |
| PSO | 251.07 | 256 | 250.21 | 254.61 | 756,762 |
| PSO-CFEB | 254.14 | 0 | 0 | 257.63 | 0 |
| PSO-CJAN | 251.07 | 0 | 0 | 254.5 | 0 |
| PSO-CMAR | 257.98 | 0 | 0 | 261.54 | 0 |
| PSO-FEB | 252.04 | 255.5 | 252 | 254.03 | 498,000 |
| PSO-JAN | 250.28 | 255.6 | 250 | 254.82 | 357,500 |
| PSYL | 17.9 | 18 | 16.91 | 17.78 | 12,570 |
| PTC | 11.53 | 11.6 | 11.26 | 11.56 | 333,575 |
| PTC-CFEB | 11.67 | 0 | 0 | 11.7 | 0 |
| PTC-CJAN | 11.53 | 0 | 0 | 11.55 | 0 |
| PTC-CMAR | 11.85 | 0 | 0 | 11.87 | 0 |
| PTC-FEB | 11.7 | 11.65 | 11.5 | 11.5 | 3,000 |
| PTC-JAN | 11.5 | 11.47 | 11.4 | 11.47 | 50,000 |
| PTEC | 3.39 | 3.9 | 3.9 | 2.57 | 1,001 |
| QUICE | 2.7 | 3.4 | 2.95 | 2.7 | 301 |
| RAVT | 0.7 | 0.84 | 0.84 | 0.7 | 1 |
| REGT | 92.71 | 92.71 | 92.71 | 92.71 | 900 |
| RUPL | 34 | 35 | 34.1 | 35 | 5,500 |
| SALT | 34.66 | 33.25 | 33.25 | 34.66 | 2 |
| SANE | 1.53 | 2.49 | 2.49 | 1.53 | 1 |
| SANSM | 8.6 | 8.3 | 7.75 | 7.75 | 1,505 |
| SAPL | 143.38 | 150.5 | 141.6 | 149.97 | 3,076 |
| SAZEW | 18.94 | 19.89 | 18.42 | 18.94 | 4 |
| SBL | 1.5 | 1.5 | 1.41 | 1.42 | 18,216 |
| SCBPL | 8.3 | 8.3 | 8.05 | 8.09 | 58,680 |
| SCLL | 2.99 | 3.11 | 3.11 | 2.99 | 1 |
| SCM | 10.4 | 10.41 | 10.41 | 10.41 | 500 |
| SEARL | 47.01 | 47 | 47 | 47 | 4,520 |
| SEL | 15.25 | 15.95 | 15.94 | 15.95 | 4,001 |
| SEPCO | 0.81 | 0.95 | 0.8 | 0.85 | 32,405 |
| SEPL | 36.47 | 37.75 | 37.7 | 36.47 | 32 |
| SGML | 5.31 | 5.9 | 5.9 | 5.31 | 1 |
| SHEL | 201.46 | 202.25 | 200 | 201.05 | 1,159 |
| SHEZ | 115 | 116.16 | 116 | 115 | 100 |
| SHFA | 30.46 | 30.9 | 29 | 30.9 | 2,200 |
| SHJS | 68.87 | 70 | 66 | 66.01 | 501 |
| SHNI | 8.1 | 8.88 | 8.88 | 8.88 | 501 |
| SHSML | 7.3 | 7.5 | 6.3 | 6.35 | 15,161 |
| SIEM | 865 | 900 | 900 | 865 | 2 |
| SILK | 1.87 | 1.9 | 1.8 | 1.85 | 495,701 |
| SING | 15.96 | 16.5 | 14.96 | 15.96 | 90 |
| SITC | 73.99 | 74 | 71 | 74 | 10,847 |
| SMBL | 2 | 2.05 | 1.9 | 1.91 | 257,528 |
| SMCPL | 5.66 | 6.24 | 6 | 6.21 | 1,601 |
| SNBL | 4.32 | 4.49 | 4.25 | 4.26 | 26,538 |
| SNBLTFC | 99.4573 | 0 | 0 | 99.4573 | 0 |
| SNGP | 15.91 | 16.19 | 15.85 | 16.09 | 250,569 |
| SPL | 11.07 | 11.25 | 10.91 | 10.95 | 27,411 |
| SRVI | 209.95 | 218 | 218 | 209.95 | 2 |
| SSGC | 18.69 | 18.99 | 18.55 | 18.67 | 7,806 |
| STPL | 7 | 7 | 7 | 7 | 2,549 |
| SUTM | 32 | 30.4 | 30.4 | 30.4 | 555 |
| TDIL | 10 | 10 | 9.61 | 9.98 | 20,178 |
| TELE | 0.94 | 1.03 | 0.91 | 0.96 | 29,308 |
| TGL | 9.08 | 9.08 | 8.73 | 9.08 | 5,111 |
| THALL | 79.99 | 81 | 79 | 79.43 | 7,893 |
| THCCL | 18.68 | 18.51 | 18.5 | 18.68 | 450 |
| TREET | 41.08 | 41.1 | 40.03 | 40.41 | 12,721 |
| TRG | 1.72 | 1.8 | 1.6 | 1.65 | 333,701 |
| TRIBL | 1 | 1 | 1 | 1 | 1 |
| TRIPF | 180.95 | 180 | 180 | 180.95 | 9 |
| TRPOL | 0.41 | 0.42 | 0.42 | 0.41 | 408 |
| TRSM | 2 | 2.1 | 2.1 | 2 | 100 |
| TSMF | 1.08 | 1.45 | 1.45 | 1.08 | 1 |
| TSML | 55.82 | 58 | 55.9 | 57.23 | 500 |
| TSPL | 0.57 | 0.69 | 0.69 | 0.57 | 1 |
| UBL | 57.3 | 57.4 | 56.21 | 56.47 | 663,166 |
| UBL-CFEB | 58 | 0 | 0 | 57.14 | 0 |
| UBL-CJAN | 57.3 | 0 | 0 | 56.45 | 0 |
| UBL-CMAR | 58.88 | 0 | 0 | 58.01 | 0 |
| UBL-FEB | 58.03 | 57.02 | 57 | 57.01 | 6,500 |
| UBL-JAN | 57.33 | 57.33 | 57.33 | 57.33 | 3,000 |
| UBLTFC4 | 99.9087 | 0 | 0 | 99.9016 | 0 |
| UDPL | 10.05 | 9.9 | 9.9 | 9.9 | 1,391 |
| ULEVER | 5385.2 | 5450 | 5400 | 5400 | 14 |
| UNIM | 0.29 | 0.35 | 0.29 | 0.29 | 11,000 |
| WAHN | 35.34 | 35 | 35 | 35 | 500 |
| WAZIR | 14.5 | 14.5 | 14.5 | 14.5 | 7,783 |
| WTCL | 1.9 | 1.94 | 1.8 | 1.84 | 105,152 |
| WTL | 1.14 | 1.24 | 1.02 | 1.18 | 156,643 |
| WYETH | 711.01 | 698 | 698 | 711.01 | 6 |
| YOUW | 1.2 | 1.95 | 1.95 | 1.2 | 1 |
| ZIL | 34 | 34.99 | 34.8 | 34 | 15 |
| ZTL | 2 | 1.7 | 1.7 | 2 | 1 |
KSE EOD Daily Share Price Data - 27/01/2012
No comments:
Post a Comment