| For: February 03, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 86.9598 | 91 | 91 | 91 | 1,500 |
| AACIL | 2.5 | 2.65 | 2.5 | 2.5 | 7,502 |
| AASM | 21.57 | 20.5 | 20.5 | 20.5 | 500 |
| AATM | 0.75 | 0.8 | 0.8 | 0.75 | 200 |
| ABL | 61 | 61.11 | 60 | 60.6 | 21,971 |
| ABOT | 101.88 | 102.99 | 101 | 101.14 | 4,992 |
| ACPL | 57.6 | 58.5 | 57.55 | 58.38 | 26,616 |
| ADAMS | 12.58 | 13.47 | 13.47 | 12.58 | 10 |
| ADMM | 23.5 | 24.15 | 24.05 | 24.15 | 3,417 |
| AGIC | 7.61 | 8 | 7.76 | 7.76 | 2,500 |
| AGIL | 64.04 | 64 | 63 | 63 | 1,500 |
| AGL | 16 | 16 | 16 | 16 | 500 |
| AGSML | 5.9 | 6 | 6 | 5.9 | 200 |
| AGTL | 177.52 | 177.5 | 172 | 174.01 | 3,450 |
| AHCL | 28.39 | 28.99 | 28.32 | 28.48 | 1,949,105 |
| AHCL-CAPR | 29.44 | 0 | 0 | 29.52 | 0 |
| AHCL-CFEB | 28.65 | 0 | 0 | 28.73 | 0 |
| AHCL-CMAR | 29.09 | 0 | 0 | 29.17 | 0 |
| AHCL-FEB | 28.6 | 29.19 | 28.56 | 28.74 | 271,500 |
| AHI | 15.25 | 15.68 | 15.2 | 15.49 | 6,392 |
| AHL | 19.44 | 20.39 | 18.66 | 19.15 | 96,835 |
| AICL | 49.68 | 52.16 | 49.2 | 52.04 | 1,643,393 |
| AICL-CFEB | 50.14 | 0 | 0 | 52.5 | 0 |
| AKBL | 10.25 | 10.5 | 10.16 | 10.32 | 332,436 |
| AKBL-CFEB | 10.34 | 0 | 0 | 10.41 | 0 |
| AKDCL | 28 | 29.4 | 28.49 | 29.4 | 4,178 |
| AKGL | 5.4 | 5 | 5 | 5.4 | 100 |
| AMTEX | 1.78 | 1.9 | 1.75 | 1.8 | 251,195 |
| AMZV | 0.32 | 0.44 | 0.28 | 0.33 | 62,802 |
| ANL | 3.92 | 4.45 | 3.9 | 4.29 | 12,988,216 |
| ANL-CFEB | 3.96 | 0 | 0 | 4.33 | 0 |
| APL | 433.74 | 437 | 428 | 432.27 | 42,957 |
| ARM | 21.5 | 22.57 | 22.57 | 21.5 | 1 |
| ATBA | 169.79 | 173 | 170 | 172 | 2,763 |
| ATEL | 58 | 58 | 58 | 58 | 25,123 |
| ATFF | 7.25 | 7.5 | 7.06 | 7.49 | 34,194 |
| ATIL | 35.43 | 35.95 | 33.66 | 35.53 | 26,494 |
| ATLH | 119.05 | 122 | 118 | 121.3 | 1,447 |
| ATRL | 121.51 | 127.58 | 122.45 | 126.19 | 5,811,015 |
| ATRL-CAPR | 125.99 | 0 | 0 | 130.79 | 0 |
| ATRL-CFEB | 122.63 | 0 | 0 | 127.3 | 0 |
| ATRL-CMAR | 124.5 | 0 | 0 | 129.24 | 0 |
| ATRL-FEB | 121.87 | 127.94 | 122.75 | 126.58 | 1,217,000 |
| AWTX | 79.75 | 83.73 | 83.73 | 79.75 | 1 |
| AZAMT | 1.32 | 1.66 | 1.35 | 1.38 | 601 |
| BAFL | 12.28 | 12.39 | 12.2 | 12.24 | 578,726 |
| BAFL-CAPR | 12.73 | 0 | 0 | 12.69 | 0 |
| BAFL-CFEB | 12.39 | 0 | 0 | 12.35 | 0 |
| BAFL-CMAR | 12.58 | 0 | 0 | 12.54 | 0 |
| BAFL-FEB | 12.3 | 0 | 0 | 12.35 | 0 |
| BAHL | 32.21 | 32.3 | 32 | 32.16 | 24,772 |
| BAHL-CAPR | 33.4 | 0 | 0 | 33.33 | 0 |
| BAHL-CFEB | 32.51 | 0 | 0 | 32.44 | 0 |
| BAHL-CMAR | 33 | 0 | 0 | 32.94 | 0 |
| BAHL-FEB | 32.52 | 0 | 0 | 32.46 | 0 |
| BAHLTFC | 90.7795 | 0 | 0 | 90.7795 | 0 |
| BAHLTFC2 | 102.5 | 0 | 0 | 102.5 | 0 |
| BAPL | 5.01 | 5.98 | 5.98 | 5.01 | 2 |
| BCL | 28.28 | 29.25 | 29 | 29.24 | 2,272 |
| BCML | 9.82 | 9.01 | 9 | 9 | 1,516 |
| BERG | 13.7 | 13.8 | 13.8 | 13.8 | 1,000 |
| BGL | 2.28 | 2.48 | 2 | 2.28 | 7 |
| BIPL | 3.41 | 3.65 | 3.49 | 3.6 | 202,568 |
| BNWM | 16.78 | 17.49 | 17.05 | 17.05 | 1,010 |
| BOK | 5.63 | 5.7 | 5.55 | 5.6 | 7,457 |
| BOP | 5.62 | 5.84 | 5.57 | 5.78 | 930,423 |
| BPL | 21.23 | 21.51 | 21.5 | 21.23 | 300 |
| BRR | 2.54 | 2.9 | 2.75 | 2.54 | 108 |
| BWCL | 8.4 | 9.4 | 9.4 | 9.4 | 3,300 |
| BYCO | 6.59 | 6.85 | 6.56 | 6.66 | 402,202 |
| CENI | 7.07 | 7.3 | 7.11 | 7.2 | 8,042 |
| CEPB | 12.75 | 13.5 | 11.75 | 12.36 | 121,377 |
| CFL | 9 | 9 | 9 | 9 | 501 |
| CHAS | 7.4 | 7 | 7 | 7.19 | 5,444 |
| CHBL | 1.25 | 1.39 | 1.22 | 1.25 | 77 |
| CHCC | 12.48 | 12.75 | 12.15 | 12.36 | 181,838 |
| CJPL | 0.45 | 0.52 | 0.5 | 0.5 | 4,797 |
| CLOV | 49.51 | 47.26 | 47.26 | 49.51 | 1 |
| CML | 1.28 | 1.59 | 1.2 | 1.25 | 17,002 |
| COLG | 691.75 | 700.01 | 700 | 700 | 310 |
| COTT | 1.6 | 1.9 | 1.2 | 1.83 | 1,120 |
| CPL | 158.39 | 161.5 | 158.25 | 160.05 | 36,250 |
| CPMFI | 3.99 | 3.5 | 3.01 | 3.45 | 11,889 |
| CPPL | 25 | 25.9 | 25 | 25.1 | 19,257 |
| CSAP | 19 | 19.48 | 18.65 | 19 | 303 |
| CSIL | 2.58 | 3.18 | 3.18 | 2.58 | 1 |
| CSM | 0.68 | 0.7 | 0.51 | 0.67 | 11,000 |
| CSUML | 1.45 | 1.5 | 1.21 | 1.45 | 2,307 |
| CYAN | 51.51 | 53.6 | 53.6 | 53.6 | 500 |
| DADX | 62.9951 | 66.14 | 66.14 | 66.14 | 0 |
| DAWH | 38.45 | 40.1 | 38.4 | 39.49 | 281,523 |
| DBCI | 1.5 | 1.5 | 1.4 | 1.4 | 55,000 |
| DCH | 1.68 | 1.83 | 1.7 | 1.71 | 29,701 |
| DCL | 1.48 | 1.6 | 1.4 | 1.4 | 276,886 |
| DCM | 1.26 | 1.58 | 1.15 | 1.5 | 54,403 |
| DEL | 1.11 | 1.3 | 1.19 | 1.25 | 47,311 |
| DFML | 1.84 | 1.95 | 1.8 | 1.84 | 31,028 |
| DGKC | 23.43 | 24.44 | 23.3 | 24.22 | 6,516,494 |
| DGKC-CAPR | 24.29 | 0 | 0 | 25.1 | 0 |
| DGKC-CFEB | 23.65 | 0 | 0 | 24.43 | 0 |
| DGKC-CMAR | 24.01 | 0 | 0 | 24.8 | 0 |
| DGKC-FEB | 23.62 | 24.59 | 23.35 | 24.34 | 1,395,500 |
| DKTM | 0.9 | 1.5 | 1.5 | 0.9 | 1 |
| DLL | 30 | 29.52 | 29.52 | 30 | 41 |
| DMTM | 2.4 | 2.88 | 2.88 | 2.4 | 5 |
| DOL | 4.15 | 4.45 | 4.16 | 4.24 | 639,022 |
| DSFL | 1.34 | 1.4 | 1.3 | 1.32 | 381,834 |
| DSIL | 0.98 | 1.15 | 0.9 | 0.96 | 420,243 |
| DSL | 1.4 | 1.42 | 1.32 | 1.4 | 70,053 |
| DSML | 3.7 | 3.7 | 3.7 | 3.7 | 500 |
| DWSM | 1.51 | 1.75 | 1.75 | 1.51 | 1 |
| ECOP | 3.76 | 3.7 | 3.7 | 3.7 | 1,174 |
| EFOODS | 29.07 | 30.52 | 29.25 | 30.52 | 1,863,580 |
| EFUG | 39.25 | 40.75 | 39.6 | 40 | 11,621 |
| EFUL | 71.25 | 74.5 | 74.5 | 71.25 | 1 |
| ELSM | 18 | 18.65 | 18.65 | 18 | 200 |
| ENGRO | 122.07 | 125 | 121.4 | 122.04 | 4,848,898 |
| ENGRO-CAPR | 126.57 | 0 | 0 | 126.49 | 0 |
| ENGRO-CFEB | 123.2 | 0 | 0 | 123.11 | 0 |
| ENGRO-CMAR | 125.07 | 0 | 0 | 124.99 | 0 |
| ENGRO-FEB | 122.85 | 125.8 | 122.3 | 122.82 | 1,378,000 |
| EPCL | 8.61 | 9.35 | 8.45 | 8.77 | 3,794,967 |
| ESBL | 1.84 | 1.84 | 1.75 | 1.75 | 1,500 |
| EWLA | 1.36 | 1.5 | 1.5 | 1.5 | 500 |
| EXIDE | 172 | 172.5 | 170.3 | 170.97 | 1,120 |
| FABL | 9.05 | 9.2 | 9 | 9.07 | 73,054 |
| FASM | 42.25 | 44.36 | 44.36 | 42.25 | 10 |
| FATIMA | 22.48 | 22.7 | 22.17 | 22.25 | 3,682,078 |
| FCCL | 3.94 | 4.09 | 3.9 | 4.01 | 1,069,709 |
| FCIBL | 3 | 3.95 | 3.5 | 3.5 | 1,001 |
| FCONM | 1.63 | 1.6 | 1.19 | 1.6 | 2,010 |
| FCSC | 1.85 | 2.29 | 1.85 | 2.16 | 316,784 |
| FDIBL | 1.19 | 1.38 | 1.2 | 1.25 | 119,940 |
| FDMF | 3.85 | 4.51 | 3.4 | 3.6 | 1,148,556 |
| FECM | 2.32 | 2.9 | 2.35 | 2.32 | 202 |
| FECTC | 6 | 6.9 | 6.65 | 6.45 | 4,002 |
| FEM | 0.98 | 1.36 | 0.99 | 0.98 | 110 |
| FEROZ | 69.8 | 68.99 | 66.5 | 66.8 | 1,895 |
| FFBL | 46.5 | 46.75 | 46.06 | 46.34 | 1,704,894 |
| FFBL-CAPR | 48.21 | 0 | 0 | 48.03 | 0 |
| FFBL-CFEB | 46.93 | 0 | 0 | 46.75 | 0 |
| FFBL-CMAR | 47.64 | 0 | 0 | 47.46 | 0 |
| FFBL-FEB | 46.73 | 46.95 | 46.24 | 46.61 | 778,500 |
| FFC | 184.68 | 186.06 | 181.95 | 182.77 | 3,023,551 |
| FFC-CAPR | 191.49 | 0 | 0 | 189.43 | 0 |
| FFC-CFEB | 186.38 | 0 | 0 | 184.37 | 0 |
| FFC-CMAR | 189.22 | 0 | 0 | 187.18 | 0 |
| FFC-FEB | 186.16 | 187 | 183.1 | 183.97 | 598,500 |
| FFLM | 1.56 | 1.52 | 1.5 | 1.5 | 2,013 |
| FHAM | 7.62 | 7.65 | 7.6 | 7.65 | 17,980 |
| FHBM | 7.3 | 8 | 7.15 | 7.58 | 26,500 |
| FLYNG | 1.15 | 1.19 | 0.95 | 0.96 | 337,192 |
| FNBM | 6.05 | 7.05 | 6.6 | 6.95 | 9,500 |
| FNEL | 2.99 | 3.8 | 3 | 3 | 5,735 |
| FPRM | 11.75 | 11.75 | 11.75 | 11.75 | 25 |
| FRCL | 1.7 | 2 | 2 | 1.7 | 1 |
| FUDLM | 6.52 | 6.97 | 6.7 | 6.52 | 96 |
| FZTM | 243.35 | 231.19 | 231.19 | 231.19 | 111 |
| GADT | 45 | 47.25 | 45.2 | 46.41 | 19,741 |
| GAIL | 2.05 | 2.4 | 1.87 | 2.1 | 9,148 |
| GASF | 3.53 | 3.6 | 3.3 | 3.41 | 282,833 |
| GATI | 73 | 70.07 | 70 | 70 | 2,025 |
| GATM | 20.94 | 21.85 | 21.85 | 20.94 | 10 |
| GENP | 0.4 | 0.38 | 0.35 | 0.37 | 3,433 |
| GGL | 8.46 | 8.6 | 8.11 | 8.46 | 33,621 |
| GHGL | 40.53 | 41 | 39.5 | 40.5 | 20,338 |
| GHNI | 6.1 | 6 | 5.9 | 6 | 13,065 |
| GLAXO | 66.2 | 66.99 | 66.5 | 66.81 | 1,570 |
| GLPL | 34.64 | 34 | 34 | 34.64 | 1 |
| GRAYS | 24.01 | 25.15 | 24.6 | 24.9 | 750 |
| GTYR | 17.61 | 18.61 | 18 | 18 | 1,806 |
| GVGL | 21.94 | 20.85 | 20.85 | 21.94 | 10 |
| HABSM | 19 | 19.19 | 19 | 19.02 | 45,903 |
| HADC | 0.35 | 0.33 | 0.32 | 0.35 | 400 |
| HAL | 14.41 | 14.5 | 14.4 | 14.4 | 4,800 |
| HBL | 114.76 | 116.25 | 114.04 | 116.02 | 38,353 |
| HCAR | 9.16 | 9.44 | 9.14 | 9.14 | 501 |
| HICL | 10 | 10.5 | 10.01 | 10.01 | 502 |
| HINO | 70.5 | 72.78 | 71.01 | 72.16 | 2,150 |
| HINOON | 32.54 | 31.85 | 31.8 | 31.82 | 1,136 |
| HIRAT | 4.17 | 4.38 | 4.25 | 4.3 | 3,700 |
| HMB | 17.29 | 17.54 | 17.35 | 17.45 | 25,000 |
| HSPI | 17.68 | 18.49 | 16.75 | 16.89 | 18,559 |
| HUBC | 35.11 | 35.4 | 34.92 | 35.34 | 171,766 |
| HUBC-CAPR | 36.4 | 0 | 0 | 36.63 | 0 |
| HUBC-CFEB | 35.43 | 0 | 0 | 35.65 | 0 |
| HUBC-CMAR | 35.97 | 0 | 0 | 36.19 | 0 |
| HUBC-FEB | 35.5 | 35.2 | 34.61 | 34.61 | 41,000 |
| HUSI | 3 | 2.99 | 2.99 | 3 | 1 |
| HUSS | 16.5 | 17.5 | 17.49 | 16.5 | 6 |
| HWQS | 7.4 | 8.4 | 8.4 | 7.4 | 5 |
| IBFL | 27.16 | 27.1 | 25.82 | 26.73 | 4,984 |
| IBLHL | 16.5 | 17.3 | 16.25 | 16.5 | 7,132 |
| ICI | 140 | 141.9 | 138 | 139.55 | 11,681 |
| ICIBL | 0.34 | 0.44 | 0.22 | 0.35 | 22,260 |
| IDRT | 5.7 | 6.49 | 5.65 | 5.65 | 570 |
| IDSM | 3.5 | 3.75 | 3.75 | 3.5 | 100 |
| IDYM | 383.86 | 403.05 | 403.05 | 403.05 | 616 |
| IGIBL | 1.07 | 1.6 | 1.09 | 1.07 | 6 |
| IGIIL | 46.29 | 46 | 45 | 45.3 | 24,788 |
| ILTM | 160.04 | 154 | 153 | 160.04 | 7 |
| INDU | 219.01 | 223.85 | 219.01 | 219.01 | 2 |
| INIL | 28.21 | 28 | 26.8 | 26.8 | 227,523 |
| JDMT | 11.52 | 10.55 | 10.52 | 11 | 2,070 |
| JDWS | 77.3 | 81.16 | 79.9 | 81.16 | 66,293 |
| JGICL | 56.88 | 57.4 | 57 | 57.24 | 5,000 |
| JKSM | 6 | 6 | 6 | 6 | 109 |
| JLICL | 63.51 | 66 | 63.75 | 65.25 | 8,650 |
| JOPP | 6.09 | 5.95 | 5.95 | 5.95 | 500 |
| JOVC | 2.37 | 3.1 | 2.43 | 2.75 | 2,730,180 |
| JPGL | 0.68 | 0.75 | 0.6 | 0.64 | 172,885 |
| JSBL | 2.1 | 2.8 | 2.1 | 2.74 | 2,536,882 |
| JSCL | 6.77 | 7.65 | 6.75 | 7.46 | 33,100,083 |
| JSGCL | 22.05 | 23.15 | 22.99 | 23.15 | 5,085 |
| JSGF | 5.72 | 6.38 | 5.8 | 6.3 | 154,224 |
| JSIL | 4.29 | 4.79 | 4.3 | 4.56 | 969,370 |
| JSVFL | 5.89 | 6.45 | 5.99 | 6.3 | 1,215,917 |
| KAPCO | 41 | 41.48 | 40.8 | 41.22 | 72,337 |
| KAPCO-CAPR | 42.51 | 0 | 0 | 42.72 | 0 |
| KAPCO-CFEB | 41.38 | 0 | 0 | 41.58 | 0 |
| KAPCO-CMAR | 42.01 | 0 | 0 | 42.22 | 0 |
| KAPCO-FEB | 41.4 | 0 | 0 | 41.6 | 0 |
| KASBB | 1.61 | 1.72 | 1.59 | 1.69 | 235,865 |
| KASBSL | 2.8 | 3.15 | 3 | 3 | 644,102 |
| KESC | 1.8 | 1.85 | 1.7 | 1.73 | 231,032 |
| KOHC | 12.97 | 13.39 | 12.71 | 13.25 | 29,962 |
| KOHE | 15.14 | 16 | 15.9 | 15.94 | 858 |
| KOHP | 1.72 | 2.3 | 1.72 | 1.72 | 3,004 |
| KOIL | 0.93 | 0.9 | 0.9 | 0.93 | 1 |
| KSBP | 23.35 | 23.01 | 23 | 23.35 | 20 |
| KTML | 3.42 | 3.8 | 3.05 | 3.7 | 32,577 |
| LINDE | 109 | 110 | 107 | 107.31 | 1,229 |
| LOTPTA | 8.5 | 8.87 | 8.53 | 8.66 | 2,698,063 |
| LOTPTA-CAPR | 8.81 | 0 | 0 | 8.98 | 0 |
| LOTPTA-CFEB | 8.58 | 0 | 0 | 8.74 | 0 |
| LOTPTA-CMAR | 8.71 | 0 | 0 | 8.87 | 0 |
| LOTPTA-FEB | 8.54 | 8.88 | 8.55 | 8.67 | 488,000 |
| LPCL | 2.14 | 2.25 | 2.12 | 2.23 | 4,794,116 |
| LPGL | 29.6945 | 28.3805 | 28.3805 | 28.3805 | 0 |
| LUCK | 83.95 | 86.78 | 83.75 | 86.45 | 2,091,945 |
| LUCK-CAPR | 87.05 | 0 | 0 | 89.6 | 0 |
| LUCK-CFEB | 84.72 | 0 | 0 | 87.21 | 0 |
| LUCK-CMAR | 86.01 | 0 | 0 | 88.54 | 0 |
| LUCK-FEB | 84.48 | 87 | 84.4 | 86.8 | 146,500 |
| MACFL | 7.71 | 8.4 | 7.6 | 7.7 | 1,043 |
| MARI | 89.37 | 90.89 | 89.5 | 90.01 | 34,983 |
| MBF | 9.49 | 9.93 | 9.2 | 9.33 | 43,000 |
| MCB | 180.34 | 183.3 | 179 | 181.45 | 883,798 |
| MCB-CAPR | 186.99 | 0 | 0 | 188.06 | 0 |
| MCB-CFEB | 182 | 0 | 0 | 183.04 | 0 |
| MCB-CMAR | 184.77 | 0 | 0 | 185.83 | 0 |
| MCB-FEB | 181.09 | 183.2 | 179.3 | 181.3 | 158,000 |
| MEBL | 21.26 | 21.6 | 21 | 21.6 | 20,113 |
| MFFL | 96.28 | 101.09 | 99.45 | 101.09 | 2,325 |
| MFTM | 0.63 | 0.3 | 0.3 | 0.63 | 3 |
| MIRKS | 29.04 | 30.45 | 30 | 29.04 | 142 |
| MLCF | 2.07 | 2.24 | 2.1 | 2.18 | 415,637 |
| MOON | 4.66 | 4.36 | 4.36 | 4.66 | 1 |
| MSCL | 8.57 | 7.7 | 7.62 | 7.62 | 736 |
| MSOT | 17.4 | 17.77 | 17.5 | 17.52 | 2,000 |
| MTL | 429.02 | 435 | 430 | 431.16 | 12,767 |
| MUCL | 10 | 10.99 | 10.99 | 10 | 1 |
| MUKT | 0.74 | 0.59 | 0.57 | 0.74 | 45 |
| MWMP | 0.67 | 1.3 | 0.4 | 0.67 | 8 |
| MZSM | 1.61 | 1.54 | 1.5 | 1.54 | 2,600 |
| NAGC | 14.87 | 15.7 | 15.68 | 15.7 | 3,502 |
| NATF | 76.78 | 78.84 | 73.65 | 74.02 | 3,908 |
| NBF | 3.37 | 4.35 | 4.35 | 3.37 | 108 |
| NBP | 43.52 | 43.75 | 43.06 | 43.14 | 1,956,334 |
| NBP-CAPR | 45.12 | 0 | 0 | 44.71 | 0 |
| NBP-CFEB | 43.92 | 0 | 0 | 43.52 | 0 |
| NBP-CMAR | 44.59 | 0 | 0 | 44.18 | 0 |
| NBP-FEB | 43.83 | 43.95 | 43.35 | 43.43 | 245,500 |
| NCL | 19.53 | 19.9 | 19.32 | 19.75 | 337,253 |
| NCL-CAPR | 20.25 | 0 | 0 | 20.47 | 0 |
| NCL-CFEB | 19.71 | 0 | 0 | 19.92 | 0 |
| NCL-CMAR | 20.01 | 0 | 0 | 20.23 | 0 |
| NCL-FEB | 19.72 | 0 | 0 | 19.93 | 0 |
| NCPL | 14.16 | 14.37 | 14 | 14.27 | 6,713 |
| NESTLE | 3283.67 | 3360 | 3120 | 3320.63 | 175 |
| NETSOL | 9.44 | 9.79 | 9.41 | 9.54 | 316,906 |
| NETSOL-CAPR | 9.79 | 0 | 0 | 9.89 | 0 |
| NETSOL-CFEB | 9.53 | 0 | 0 | 9.62 | 0 |
| NETSOL-CMAR | 9.67 | 0 | 0 | 9.77 | 0 |
| NETSOL-FEB | 9.69 | 9.9 | 9.75 | 9.8 | 63,500 |
| NIB | 1.56 | 1.69 | 1.54 | 1.65 | 707,451 |
| NIBTFC | 97.7858 | 0 | 0 | 97.7858 | 0 |
| NICL | 2.6 | 2.7 | 2.5 | 2.57 | 82,844 |
| NMBL | 3 | 3 | 3 | 3 | 2,723 |
| NML | 47.46 | 48.85 | 47.17 | 48.31 | 2,693,642 |
| NML-CAPR | 49.21 | 0 | 0 | 50.07 | 0 |
| NML-CFEB | 47.9 | 0 | 0 | 48.73 | 0 |
| NML-CMAR | 48.63 | 0 | 0 | 49.48 | 0 |
| NML-FEB | 47.77 | 49.05 | 47.5 | 48.54 | 629,000 |
| NOPK | 18 | 18.97 | 18.97 | 18 | 1 |
| NPL | 14.01 | 14.26 | 13.86 | 14.05 | 64,436 |
| NPL-CAPR | 14.53 | 0 | 0 | 14.56 | 0 |
| NPL-CFEB | 14.14 | 0 | 0 | 14.17 | 0 |
| NPL-CMAR | 14.35 | 0 | 0 | 14.39 | 0 |
| NPL-FEB | 14.15 | 0 | 0 | 14.18 | 0 |
| NRL | 249.05 | 261.45 | 248.01 | 260.49 | 288,473 |
| NSB3Y1 | 100.8071 | 0 | 0 | 100.8071 | 0 |
| OGDC | 152.41 | 153.8 | 151 | 152.88 | 288,293 |
| OGDC-CAPR | 158.03 | 0 | 0 | 158.45 | 0 |
| OGDC-CFEB | 153.81 | 0 | 0 | 154.22 | 0 |
| OGDC-CMAR | 156.16 | 0 | 0 | 156.57 | 0 |
| OGDC-FEB | 152.09 | 152.78 | 151.8 | 152.63 | 11,500 |
| OLPL | 7.15 | 6.75 | 6.6 | 6.75 | 11,006 |
| PACE | 1.6 | 1.64 | 1.53 | 1.57 | 548,099 |
| PAEL | 4.07 | 4.18 | 4.05 | 4.18 | 49,530 |
| PAKMI | 1.11 | 1.22 | 1.22 | 1.11 | 240 |
| PAKRI | 16.28 | 16.9 | 16.35 | 16.66 | 227,372 |
| PAKRI-CAPR | 16.88 | 0 | 0 | 17.27 | 0 |
| PAKRI-CFEB | 16.43 | 0 | 0 | 16.81 | 0 |
| PAKRI-CMAR | 16.68 | 0 | 0 | 17.06 | 0 |
| PAKRI-FEB | 16.44 | 0 | 0 | 16.81 | 0 |
| PAKT | 51.58 | 53 | 51 | 52.69 | 6,400 |
| PASL | 1.58 | 1.99 | 1.66 | 1.78 | 1,855,838 |
| PCAL | 31.31 | 30 | 30 | 31.31 | 1 |
| PEF | 7 | 7.36 | 7.05 | 7.35 | 338,435 |
| PFLTFC2 | 99.5524 | 0 | 0 | 99.5524 | 0 |
| PGF | 13.59 | 13.85 | 13.5 | 13.84 | 79,230 |
| PIAA | 1.93 | 2.09 | 1.75 | 1.81 | 95,722 |
| PICT | 80.4 | 84.42 | 79 | 84.05 | 42,579 |
| PIF | 5.5 | 5.85 | 5.55 | 5.77 | 238,476 |
| PIL | 6.23 | 6.75 | 6.75 | 6.75 | 1,000 |
| PINL | 8.21 | 8.74 | 8.5 | 8.5 | 16,844 |
| PIOC | 4.4 | 4.65 | 4.34 | 4.59 | 7,772 |
| PKGP | 11 | 11.2 | 10.76 | 10.86 | 6,106 |
| PKGS | 77.66 | 79 | 78.5 | 78.78 | 1,007 |
| PMI | 1.34 | 1.07 | 1.07 | 1.07 | 877 |
| PMPK | 128.6087 | 122.18 | 122.18 | 128.61 | 50 |
| PMRS | 37.36 | 39.22 | 35.5 | 38.68 | 1,320 |
| PMTFC6 | 98.1743 | 0 | 0 | 98.1743 | 0 |
| PNGRS | 2.1 | 2.55 | 2.55 | 2.1 | 1 |
| PNSC | 18.26 | 19.26 | 18.5 | 19.26 | 182,293 |
| POL | 359.4 | 363.6 | 358.3 | 361.45 | 633,993 |
| POL-CAPR | 372.65 | 0 | 0 | 374.62 | 0 |
| POL-CFEB | 362.71 | 0 | 0 | 364.62 | 0 |
| POL-CMAR | 368.23 | 0 | 0 | 370.18 | 0 |
| POL-FEB | 361.83 | 365.5 | 361.1 | 363.77 | 108,500 |
| PPL | 172.17 | 173.5 | 171 | 172.1 | 675,808 |
| PPL-CAPR | 178.52 | 0 | 0 | 178.37 | 0 |
| PPL-CFEB | 173.76 | 0 | 0 | 173.61 | 0 |
| PPL-CMAR | 176.4 | 0 | 0 | 176.25 | 0 |
| PPL-FEB | 173.52 | 174.29 | 172.4 | 173.35 | 48,000 |
| PPP | 34.92 | 34.75 | 34.75 | 34.75 | 500 |
| PRET | 23.38 | 24.53 | 23.5 | 23.38 | 9 |
| PRL | 64.59 | 67 | 65 | 66.37 | 17,325 |
| PSMC | 58.5 | 59.5 | 58.2 | 59.25 | 2,070 |
| PSO | 252.1 | 256.95 | 252.85 | 255.27 | 456,905 |
| PSO-CAPR | 261.39 | 0 | 0 | 264.57 | 0 |
| PSO-CFEB | 254.42 | 0 | 0 | 257.51 | 0 |
| PSO-CMAR | 258.3 | 0 | 0 | 261.43 | 0 |
| PSO-FEB | 252.81 | 256.9 | 254.02 | 255.9 | 75,000 |
| PSYL | 17.98 | 17.94 | 17.26 | 17.98 | 2 |
| PTC | 11.34 | 11.55 | 11.25 | 11.5 | 2,494,388 |
| PTC-CAPR | 11.76 | 0 | 0 | 11.92 | 0 |
| PTC-CFEB | 11.44 | 0 | 0 | 11.6 | 0 |
| PTC-CMAR | 11.62 | 0 | 0 | 11.78 | 0 |
| PTC-FEB | 11.4 | 0 | 0 | 11.61 | 0 |
| PTEC | 3.54 | 3.49 | 3.49 | 3.54 | 1 |
| QUET | 34.8 | 33.06 | 33.06 | 34.8 | 1 |
| QUICE | 3 | 3.01 | 3 | 3 | 202 |
| RAVT | 0.7 | 0.96 | 0.65 | 0.7 | 16 |
| RUBY | 5.5 | 4.5 | 4.5 | 5.5 | 1 |
| SAIF | 5 | 5 | 4.85 | 5 | 1,350 |
| SAPL | 145.03 | 151.99 | 145 | 145.03 | 113 |
| SAZEW | 18.03 | 18.55 | 17.7 | 17.82 | 20,901 |
| SBL | 1.45 | 1.64 | 1.37 | 1.5 | 180,508 |
| SCBPL | 8.05 | 8.35 | 8.1 | 8.25 | 88,498 |
| SCBPTFC3 | 102.0816 | 0 | 0 | 102.0816 | 0 |
| SCLL | 2.99 | 3 | 3 | 3 | 2,000 |
| SCM | 10.9 | 10.9 | 10.65 | 10.67 | 28,100 |
| SEARL | 46.5 | 46.99 | 46.1 | 46.5 | 21 |
| SEL | 15.65 | 15.7 | 15.7 | 15.7 | 4,000 |
| SEPCO | 0.8 | 0.85 | 0.75 | 0.81 | 1,133 |
| SEPL | 35.83 | 36.8 | 36.5 | 35.83 | 130 |
| SFWF | 6.25 | 6.75 | 6.35 | 6.44 | 663 |
| SHEL | 195.98 | 199.5 | 190.11 | 196.99 | 999 |
| SHJS | 67.46 | 69 | 64.1 | 64.11 | 701 |
| SHNI | 7.97 | 8.9 | 8.1 | 8.1 | 1 |
| SHSML | 6.75 | 7.4 | 7.35 | 6.75 | 7 |
| SIBL | 1.5 | 1.7 | 1.6 | 1.6 | 10,002 |
| SIEM | 821.78 | 815 | 781 | 821.78 | 15 |
| SILK | 1.7 | 1.75 | 1.68 | 1.71 | 214,869 |
| SING | 15.01 | 16.01 | 15.1 | 15.11 | 5,157 |
| SITC | 78.7 | 82.63 | 81.6 | 81.99 | 79,828 |
| SLCL | 2.5 | 3 | 2.9 | 3 | 1,500 |
| SLYT | 3.1 | 3.59 | 3.3 | 3.32 | 4,301 |
| SMBL | 1.81 | 1.98 | 1.8 | 1.91 | 609,377 |
| SMCPL | 5.77 | 5.65 | 5.65 | 5.77 | 300 |
| SMTM | 4.25 | 5.25 | 4.5 | 4.91 | 5,100 |
| SNBL | 4.24 | 4.25 | 4.14 | 4.2 | 115,514 |
| SNBLTFC | 99.5551 | 0 | 0 | 99.5551 | 0 |
| SNGP | 16.86 | 17.29 | 16.5 | 16.83 | 157,280 |
| SPL | 10.99 | 11.33 | 10.95 | 11.05 | 86,784 |
| SRVI | 195.36 | 195 | 195 | 195 | 500 |
| SSGC | 18.39 | 18.98 | 18.42 | 18.77 | 70,795 |
| SSIC | 5 | 5.45 | 5.4 | 5.42 | 500 |
| SSML | 1.55 | 1.6 | 1.6 | 1.55 | 1 |
| STJT | 20.18 | 20.99 | 20.77 | 20.93 | 815 |
| STPL | 6.95 | 7 | 7 | 7 | 1,000 |
| SURC | 24.35 | 24.3 | 24.3 | 24.35 | 4 |
| TAJT | 0.26 | 0.35 | 0.2 | 0.21 | 3,000 |
| TATM | 20.45 | 21.47 | 21.47 | 20.45 | 1 |
| TDIL | 10 | 10 | 9.62 | 9.92 | 37,022 |
| TELE | 0.98 | 1.05 | 0.89 | 0.92 | 207,083 |
| TGL | 8.66 | 9 | 8.5 | 8.85 | 37,604 |
| THALL | 78 | 78 | 77.6 | 78 | 300 |
| THCCL | 19 | 19 | 19 | 19 | 500 |
| TREET | 39.48 | 40.98 | 40 | 40.13 | 25,442 |
| TRG | 1.64 | 1.73 | 1.51 | 1.64 | 255,213 |
| TRSM | 1.52 | 2.48 | 2.48 | 2.48 | 999 |
| TSMF | 1.41 | 1.44 | 0.76 | 1.41 | 121 |
| TSPL | 0.53 | 0.75 | 0.52 | 0.52 | 1,006 |
| UBL | 57.58 | 58 | 57 | 57.52 | 241,924 |
| UBL-CAPR | 59.7 | 0 | 0 | 59.62 | 0 |
| UBL-CFEB | 58.11 | 0 | 0 | 58.02 | 0 |
| UBL-CMAR | 59 | 0 | 0 | 58.91 | 0 |
| UBL-FEB | 57.75 | 59 | 59 | 59 | 500 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC4 | 99.9016 | 0 | 0 | 99.9016 | 0 |
| ULEVER | 5392.73 | 5489 | 5312 | 5316.5 | 42 |
| WAHN | 35 | 36.7 | 34.01 | 35.41 | 1,006 |
| WAZIR | 14.5 | 14.5 | 14.5 | 14.5 | 5,004 |
| WTCL | 1.92 | 2.13 | 2 | 2.01 | 1,051,274 |
| WTL | 1.26 | 1.33 | 1.23 | 1.25 | 1,082,027 |
| WYETH | 700 | 720 | 719.99 | 700 | 9 |
| ZAHT | 4.2 | 4.15 | 3.63 | 4.15 | 1,000 |
| ZIL | 34 | 34.9 | 34.5 | 34.9 | 600 |
KSE EOD Daily Share Price Data - 03/02/2012
No comments:
Post a Comment