| For: January 31, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 2.5 | 2.7 | 2.26 | 2.31 | 1,502 |
| AASM | 22.7 | 23.83 | 23.83 | 22.7 | 63 |
| ABL | 60.47 | 61.28 | 60 | 60.51 | 12,815 |
| ABOT | 102 | 102.5 | 100.95 | 101.33 | 9,617 |
| ACPL | 57.02 | 57.75 | 56.25 | 57.5 | 345,353 |
| ADMM | 24.05 | 24 | 23.51 | 24 | 6,000 |
| AGIL | 61 | 60.5 | 59.5 | 61 | 380 |
| AGL | 15.3 | 16.3 | 15.06 | 16.21 | 33,028 |
| AGSML | 6.52 | 6 | 6 | 6 | 500 |
| AGTL | 178.97 | 182.1 | 175 | 175.04 | 469 |
| AHCL | 28.01 | 28.48 | 27.9 | 28.15 | 717,102 |
| AHCL-CAPR | 29.1 | 0 | 0 | 29.24 | 0 |
| AHCL-CFEB | 28.33 | 0 | 0 | 28.46 | 0 |
| AHCL-CMAR | 28.76 | 0 | 0 | 28.89 | 0 |
| AHCL-FEB | 28.31 | 28.62 | 28.2 | 28.4 | 44,000 |
| AHI | 14.91 | 15.8 | 15 | 15.61 | 13,908 |
| AHL | 20.01 | 20.8 | 19.01 | 19.12 | 14,023 |
| AHTM | 11.75 | 12 | 12 | 12 | 0 |
| AICL | 49.29 | 49.97 | 48.12 | 48.76 | 27,987 |
| AICL-CFEB | 49.85 | 0 | 0 | 49.29 | 0 |
| AKBL | 10.35 | 10.59 | 10.25 | 10.25 | 288,155 |
| AKBL-CFEB | 10.47 | 0 | 0 | 10.36 | 0 |
| AKDCL | 30.21 | 29.89 | 28.7 | 28.72 | 4,131 |
| AMTEX | 1.64 | 1.68 | 1.5 | 1.54 | 207,702 |
| AMZV | 0.47 | 0.5 | 0.31 | 0.33 | 131,973 |
| ANL | 3.16 | 3.54 | 3.17 | 3.4 | 4,127,772 |
| ANL-CFEB | 3.2 | 0 | 0 | 3.44 | 0 |
| APL | 436.96 | 442.7 | 439 | 440.14 | 19,657 |
| ATBA | 169.96 | 174.25 | 169.95 | 174.24 | 11,810 |
| ATEL | 58 | 58 | 58 | 58 | 55,000 |
| ATFF | 5.85 | 6.29 | 5.8 | 6.09 | 206,981 |
| ATIL | 36.59 | 36.99 | 35.41 | 36.59 | 410 |
| ATLH | 121.05 | 122.5 | 118 | 118.17 | 706 |
| ATRL | 117.34 | 121.3 | 116.72 | 120.69 | 1,715,575 |
| ATRL-CAPR | 121.9 | 0 | 0 | 125.35 | 0 |
| ATRL-CFEB | 118.67 | 0 | 0 | 122.01 | 0 |
| ATRL-CMAR | 120.47 | 0 | 0 | 123.87 | 0 |
| ATRL-FEB | 118.48 | 121.98 | 118 | 121.49 | 560,000 |
| AZAMT | 1.32 | 1.45 | 1.45 | 1.32 | 25 |
| BAFL | 12.36 | 12.49 | 12.17 | 12.2 | 2,135,768 |
| BAFL-CAPR | 12.84 | 0 | 0 | 12.67 | 0 |
| BAFL-CFEB | 12.5 | 0 | 0 | 12.33 | 0 |
| BAFL-CMAR | 12.69 | 0 | 0 | 12.52 | 0 |
| BAFL-FEB | 12.51 | 0 | 0 | 12.34 | 0 |
| BAFS | 40.12 | 38.12 | 38.12 | 40.12 | 1 |
| BAHL | 31.48 | 31.9 | 31.4 | 31.72 | 63,464 |
| BAHL-CAPR | 32.7 | 0 | 0 | 32.94 | 0 |
| BAHL-CFEB | 31.84 | 0 | 0 | 32.07 | 0 |
| BAHL-CMAR | 32.32 | 0 | 0 | 32.55 | 0 |
| BAHL-FEB | 31.85 | 0 | 0 | 32.08 | 0 |
| BAHLTFC | 90.7795 | 0 | 0 | 90.7795 | 0 |
| BAHLTFC2 | 102.5 | 0 | 0 | 102.5 | 0 |
| BATA | 670.92 | 688.99 | 688.99 | 670.92 | 1 |
| BAWS | 12.41 | 11.6 | 11.6 | 12.41 | 445 |
| BGL | 1.8 | 2.23 | 1.8 | 1.91 | 7,701 |
| BIPL | 3.7 | 3.65 | 3.45 | 3.51 | 32,851 |
| BNWM | 16.78 | 16.95 | 16.95 | 16.78 | 1 |
| BOK | 5.84 | 5.7 | 5.5 | 5.68 | 13,435 |
| BOP | 5.68 | 5.8 | 5.6 | 5.64 | 465,317 |
| BPL | 21.23 | 22.19 | 22.19 | 21.23 | 100 |
| BROT | 0.45 | 0.36 | 0.36 | 0.45 | 68 |
| BRR | 2.61 | 2.75 | 2.6 | 2.6 | 15,002 |
| BUXL | 6.1 | 5.12 | 5.11 | 5.11 | 1,000 |
| BYCO | 6.59 | 6.69 | 6.55 | 6.62 | 157,995 |
| CENI | 7.8 | 7.2 | 7.2 | 7.2 | 500 |
| CEPB | 13.21 | 13.4 | 13.11 | 13.34 | 1,900 |
| CHAS | 6.6 | 7 | 6.75 | 6.91 | 1,296 |
| CHBL | 1.21 | 1.35 | 1.2 | 1.21 | 52 |
| CHCC | 12.47 | 12.5 | 11.99 | 12.42 | 31,190 |
| CJPL | 0.46 | 0.69 | 0.42 | 0.45 | 702 |
| CLIM | 6.5 | 7.5 | 7.5 | 7.5 | 1,500 |
| CML | 1.25 | 1.6 | 1.6 | 1.25 | 1 |
| COTT | 1.51 | 1.5 | 1.4 | 1.51 | 216 |
| CPL | 157.72 | 154 | 149.84 | 151.06 | 82,360 |
| CPPL | 25.96 | 26.15 | 25.5 | 25.52 | 9,188 |
| CSAP | 19.6 | 20.6 | 19.4 | 19.41 | 5,002 |
| CSM | 0.73 | 0.7 | 0.54 | 0.69 | 56,201 |
| CSUML | 1.42 | 1.5 | 1.45 | 1.45 | 6,016 |
| CYAN | 53.2 | 53 | 52.1 | 52.13 | 907 |
| DADX | 55.25 | 58.01 | 58.01 | 58.01 | 0 |
| DAWH | 37.51 | 37.95 | 37.3 | 37.7 | 29,489 |
| DBCI | 1.41 | 1.87 | 1.4 | 1.49 | 23,045 |
| DCH | 1.62 | 2.4 | 1.63 | 1.7 | 16,102 |
| DCL | 1.45 | 1.69 | 1.42 | 1.49 | 30,153 |
| DEL | 1.02 | 1.25 | 1.05 | 1.05 | 4,525 |
| DFML | 1.85 | 2.03 | 1.82 | 2 | 239,307 |
| DGKC | 22.99 | 23.44 | 22.96 | 23.19 | 2,670,501 |
| DGKC-CAPR | 23.88 | 0 | 0 | 24.09 | 0 |
| DGKC-CFEB | 23.25 | 0 | 0 | 23.44 | 0 |
| DGKC-CMAR | 23.6 | 0 | 0 | 23.8 | 0 |
| DGKC-FEB | 23.22 | 23.59 | 23.15 | 23.38 | 377,000 |
| DLL | 30.45 | 31.6 | 29.35 | 30.45 | 253 |
| DMTM | 2.4 | 2.88 | 2.1 | 2.4 | 16 |
| DNCC | 1.53 | 1.5 | 1.5 | 1.53 | 498 |
| DOL | 4 | 4.08 | 3.91 | 4 | 60,157 |
| DSFL | 1.43 | 1.45 | 1.2 | 1.29 | 1,807,279 |
| DSIL | 0.99 | 1.16 | 0.92 | 0.96 | 208,897 |
| DSL | 1.34 | 1.44 | 1.32 | 1.4 | 3,151 |
| DSML | 3.7 | 3.7 | 3.7 | 3.7 | 500 |
| DWAE | 0.7 | 1.01 | 0.99 | 0.99 | 1,100 |
| DWSM | 1.62 | 1.94 | 1.25 | 1.68 | 13,359 |
| ECOP | 3.33 | 3.7 | 3.3 | 3.46 | 3,051 |
| EFOODS | 26.64 | 27.5 | 26.36 | 26.72 | 1,115,676 |
| EFUG | 38.74 | 40.4 | 38.71 | 38.99 | 8,308 |
| EFUL | 72.05 | 74.4 | 68.51 | 72 | 6,835 |
| ELSM | 17.71 | 18.2 | 18.2 | 17.71 | 1 |
| EMCO | 1.7 | 1.85 | 1.85 | 1.85 | 15,000 |
| ENGRO | 117.13 | 117.49 | 115.3 | 115.97 | 1,686,287 |
| ENGRO-CAPR | 121.69 | 0 | 0 | 120.45 | 0 |
| ENGRO-CFEB | 118.46 | 0 | 0 | 117.24 | 0 |
| ENGRO-CMAR | 120.25 | 0 | 0 | 119.02 | 0 |
| ENGRO-FEB | 118.16 | 118.2 | 116 | 116.8 | 733,000 |
| EPCL | 8.28 | 8.85 | 8.25 | 8.45 | 478,352 |
| EXIDE | 170.16 | 173 | 163.01 | 166.79 | 3,540 |
| FABL | 9 | 9.24 | 8.92 | 9.05 | 21,632 |
| FANM | 4 | 3.6 | 3.6 | 4 | 200 |
| FATIMA | 21.42 | 22.05 | 21.32 | 21.94 | 1,791,754 |
| FCCL | 3.84 | 3.95 | 3.76 | 3.78 | 327,687 |
| FCIBL | 3 | 3.99 | 3.99 | 3 | 1 |
| FCSC | 1.8 | 1.91 | 1.78 | 1.8 | 37,406 |
| FDIBL | 0.85 | 0.85 | 0.85 | 0.85 | 1,001 |
| FDMF | 1.85 | 1.89 | 1.85 | 1.85 | 430,002 |
| FECM | 2.42 | 2.99 | 2.99 | 2.42 | 1 |
| FECTC | 6.47 | 6.5 | 6.2 | 6.29 | 7,650 |
| FEM | 0.9 | 0.98 | 0.82 | 0.83 | 920 |
| FEROZ | 73 | 73.5 | 73 | 73.16 | 400 |
| FFBL | 46.36 | 46.5 | 45.77 | 46.11 | 3,254,679 |
| FFBL-CAPR | 48.16 | 0 | 0 | 47.89 | 0 |
| FFBL-CFEB | 46.89 | 0 | 0 | 46.62 | 0 |
| FFBL-CMAR | 47.6 | 0 | 0 | 47.32 | 0 |
| FFBL-FEB | 46.67 | 46.79 | 46.08 | 46.43 | 968,000 |
| FFC | 187.08 | 188.1 | 185.52 | 186.95 | 3,284,350 |
| FFC-CAPR | 194.36 | 0 | 0 | 194.17 | 0 |
| FFC-CFEB | 189.21 | 0 | 0 | 189 | 0 |
| FFC-CMAR | 192.07 | 0 | 0 | 191.87 | 0 |
| FFC-FEB | 188.53 | 189.24 | 187 | 188.3 | 692,000 |
| FHAM | 7.6 | 7.61 | 7.61 | 7.61 | 4,701 |
| FHBM | 7.05 | 7.2 | 7.07 | 7.2 | 17,439 |
| FLYNG | 1.07 | 1.06 | 1.02 | 1.05 | 6,780 |
| FML | 16.05 | 17.05 | 17.05 | 16.05 | 100 |
| FNBM | 6 | 6.95 | 6.19 | 6.81 | 8,000 |
| FNEL | 3.17 | 3 | 2.81 | 3 | 1,876 |
| FPRM | 11.75 | 12 | 11.9 | 11.75 | 51 |
| FRSM | 18.5 | 17.94 | 17.5 | 18.5 | 52 |
| FTSM | 1.01 | 2 | 0.6 | 1.01 | 259 |
| FUDLM | 6.65 | 6.93 | 6.93 | 6.65 | 25 |
| FZTM | 243.3493 | 231.19 | 231.19 | 243.35 | 18 |
| GADT | 42.68 | 44.31 | 43 | 43.99 | 6,610 |
| GAIL | 2.42 | 2.05 | 2.05 | 2.05 | 2,000 |
| GASF | 3.01 | 3.05 | 3 | 3.03 | 125,689 |
| GATM | 21.31 | 21.9 | 21 | 21.05 | 1,680 |
| GENP | 0.35 | 0.4 | 0.4 | 0.35 | 1 |
| GFIL | 4 | 3.5 | 3.5 | 4 | 200 |
| GGL | 8.16 | 8.39 | 7.76 | 8.11 | 11,344 |
| GHGL | 40 | 41.85 | 40.5 | 40 | 201 |
| GHNI | 6.14 | 6.2 | 5.95 | 6 | 6,247 |
| GHNL | 2.75 | 3 | 2.5 | 2.75 | 5,946 |
| GLAXO | 67.5 | 67.75 | 66.6 | 66.76 | 7,278 |
| GRAYS | 22.9 | 23.1 | 22.9 | 22.9 | 700 |
| GRYL | 3 | 2.1 | 2.1 | 2.1 | 500 |
| GTYR | 18.15 | 18.95 | 17.55 | 17.6 | 562 |
| GUSM | 4.49 | 4 | 3.61 | 4.49 | 4 |
| GUTM | 24 | 22.8 | 22.8 | 24 | 1 |
| GWLC | 5.25 | 5 | 4.76 | 5.25 | 300 |
| HABSM | 18.53 | 19.05 | 18.51 | 19.02 | 83,681 |
| HADC | 0.3 | 0.4 | 0.39 | 0.3 | 101 |
| HAL | 14.34 | 14.5 | 14.25 | 14.38 | 9,850 |
| HBL | 114.11 | 115.2 | 113.99 | 114.23 | 7,155 |
| HCAR | 9.5 | 9.4 | 9.15 | 9.37 | 2,139 |
| HICL | 10.11 | 10.05 | 10 | 10 | 5,625 |
| HINOON | 31 | 31.82 | 31.82 | 31 | 100 |
| HIRAT | 4 | 4.24 | 4.01 | 4.12 | 17,711 |
| HMB | 17.1 | 17.33 | 17.04 | 17.32 | 141,119 |
| HSPI | 15.44 | 16.44 | 15.35 | 16.44 | 46,149 |
| HUBC | 35.5 | 35.8 | 35.15 | 35.19 | 379,099 |
| HUBC-CAPR | 36.88 | 0 | 0 | 36.55 | 0 |
| HUBC-CFEB | 35.9 | 0 | 0 | 35.58 | 0 |
| HUBC-CMAR | 36.45 | 0 | 0 | 36.12 | 0 |
| HUBC-FEB | 35.99 | 35.5 | 35.5 | 35.5 | 5,000 |
| HUMNL | 16.01 | 15.9 | 15.89 | 15.9 | 101 |
| HUSI | 3 | 2.8 | 2.8 | 3 | 5 |
| IBLHL | 16.51 | 16.88 | 16.01 | 16.51 | 6 |
| ICI | 139.2 | 140 | 136 | 139.47 | 23,538 |
| ICIBL | 0.3 | 0.38 | 0.25 | 0.32 | 18,466 |
| IDRT | 6.32 | 6.1 | 5.75 | 5.99 | 64,599 |
| IDYM | 354.32 | 372 | 365 | 368.72 | 230 |
| IFSL | 7.6 | 7.6 | 7.5 | 7.6 | 2,500 |
| IGIBL | 1.16 | 1.25 | 1.05 | 1.05 | 501 |
| IGIIL | 48.6 | 48.5 | 48 | 48.6 | 185 |
| INDU | 220.5 | 225 | 209.48 | 224.49 | 3,307 |
| INIL | 31.51 | 31.6 | 31.25 | 31.25 | 5,621 |
| ISIL | 71.5 | 67.93 | 67.93 | 71.5 | 100 |
| ISL | 9.53 | 9.95 | 9.32 | 9.51 | 1,701 |
| ISTM | 5.37 | 5 | 4.5 | 5.37 | 136 |
| JDMT | 12.51 | 11.52 | 11.52 | 12.51 | 1 |
| JDWS | 67.96 | 71.35 | 67 | 71 | 15,851 |
| JGICL | 56.8 | 55.49 | 54 | 55.37 | 12,516 |
| JKSM | 5.75 | 5.6 | 5.6 | 5.75 | 10 |
| JLICL | 63 | 63.5 | 62.5 | 62.5 | 4,000 |
| JOVC | 2.09 | 2.45 | 2.06 | 2.23 | 602,914 |
| JPGL | 0.63 | 0.67 | 0.62 | 0.64 | 17,678 |
| JSBL | 2 | 2.11 | 1.95 | 2 | 34,473 |
| JSCL | 5.3 | 5.75 | 5.23 | 5.57 | 6,229,928 |
| JSGCL | 20.31 | 21 | 19.32 | 20 | 1,008 |
| JSGF | 4.97 | 5.15 | 5 | 5.15 | 7,192 |
| JSIL | 4 | 4.51 | 3.9 | 4.18 | 237,310 |
| JSVFL | 4.85 | 5.25 | 4.9 | 5 | 167,018 |
| JVDC | 62.8846 | 62.2 | 62.2 | 62.2 | 0 |
| KAPCO | 41.87 | 42.25 | 41.34 | 41.38 | 68,181 |
| KAPCO-CAPR | 43.5 | 0 | 0 | 42.98 | 0 |
| KAPCO-CFEB | 42.35 | 0 | 0 | 41.83 | 0 |
| KAPCO-CMAR | 42.99 | 0 | 0 | 42.47 | 0 |
| KAPCO-FEB | 42.33 | 0 | 0 | 41.85 | 0 |
| KASBB | 1.5 | 1.59 | 1.41 | 1.5 | 56,275 |
| KASBSL | 2.99 | 3 | 2.8 | 2.9 | 1,263 |
| KCL | 5.1 | 5.1 | 4.25 | 5.1 | 2 |
| KESC | 1.81 | 1.88 | 1.7 | 1.78 | 274,926 |
| KOHC | 12.86 | 13.02 | 12.55 | 13 | 27,452 |
| KOHE | 15.26 | 15.3 | 14.31 | 14.68 | 6,000 |
| KOHP | 1.8 | 1.78 | 1.78 | 1.8 | 1 |
| KOIL | 0.93 | 0.89 | 0.8 | 0.93 | 6 |
| KSBP | 24.26 | 24.64 | 23.5 | 24.26 | 27 |
| KTML | 3.15 | 3.37 | 3.01 | 3.34 | 15,531 |
| LINDE | 106.99 | 105 | 104.99 | 106.99 | 200 |
| LOTPTA | 8.39 | 8.59 | 8.31 | 8.34 | 2,025,598 |
| LOTPTA-CAPR | 8.72 | 0 | 0 | 8.66 | 0 |
| LOTPTA-CFEB | 8.49 | 0 | 0 | 8.43 | 0 |
| LOTPTA-CMAR | 8.61 | 0 | 0 | 8.56 | 0 |
| LOTPTA-FEB | 8.47 | 8.57 | 8.39 | 8.4 | 168,500 |
| LPCL | 2.1 | 2.19 | 2.06 | 2.09 | 1,067,740 |
| LUCK | 86 | 86.19 | 84.31 | 84.8 | 418,345 |
| LUCK-CAPR | 89.34 | 0 | 0 | 88.07 | 0 |
| LUCK-CFEB | 86.98 | 0 | 0 | 85.73 | 0 |
| LUCK-CMAR | 88.29 | 0 | 0 | 87.03 | 0 |
| LUCK-FEB | 86.4 | 86.4 | 84.5 | 85.1 | 123,000 |
| MARI | 88.92 | 90.25 | 88.5 | 89.68 | 31,664 |
| MBF | 9 | 9.24 | 9 | 9 | 1,012,100 |
| MCB | 169.87 | 175.45 | 170.3 | 172.83 | 1,567,456 |
| MCB-CAPR | 176.48 | 0 | 0 | 179.5 | 0 |
| MCB-CFEB | 171.8 | 0 | 0 | 174.73 | 0 |
| MCB-CMAR | 174.4 | 0 | 0 | 177.38 | 0 |
| MCB-FEB | 171.24 | 176 | 171.4 | 173.89 | 301,000 |
| MEBL | 21.95 | 22.69 | 21.5 | 21.79 | 51,729 |
| MERIT | 17.9835 | 17.02 | 17 | 17 | 750 |
| MFFL | 87.5 | 86.8 | 86.8 | 87.5 | 1 |
| MFTM | 0.63 | 0.55 | 0.55 | 0.63 | 288 |
| MLCF | 2.1 | 2.1 | 2.02 | 2.05 | 97,144 |
| MODAM | 1 | 0.86 | 0.85 | 0.85 | 2,000 |
| MRNS | 43.5 | 41.33 | 41.33 | 43.5 | 100 |
| MSCL | 8.57 | 9.5 | 7.6 | 8.57 | 2 |
| MTIL | 0.41 | 0.4 | 0.4 | 0.41 | 100 |
| MTL | 428 | 434 | 425.5 | 426.43 | 7,485 |
| MUKT | 0.44 | 0.33 | 0.26 | 0.44 | 16 |
| MUREB | 67.99 | 68.5 | 66.71 | 67.03 | 3,212 |
| MWMP | 0.67 | 0.84 | 0.84 | 0.67 | 8 |
| MZSM | 1.61 | 1.41 | 1.41 | 1.61 | 10 |
| NATF | 72 | 74.99 | 70.2 | 73.13 | 5,382 |
| NATM | 27.7 | 26.35 | 26.35 | 26.35 | 500 |
| NBP | 43.45 | 43.9 | 43.11 | 43.37 | 1,140,343 |
| NBP-CAPR | 45.14 | 0 | 0 | 45.04 | 0 |
| NBP-CFEB | 43.94 | 0 | 0 | 43.85 | 0 |
| NBP-CMAR | 44.61 | 0 | 0 | 44.51 | 0 |
| NBP-FEB | 43.85 | 44.3 | 43.6 | 43.75 | 245,500 |
| NCL | 18.75 | 19 | 18.5 | 18.65 | 19,988 |
| NCL-CAPR | 19.48 | 0 | 0 | 19.37 | 0 |
| NCL-CFEB | 18.96 | 0 | 0 | 18.85 | 0 |
| NCL-CMAR | 19.25 | 0 | 0 | 19.14 | 0 |
| NCL-FEB | 18.97 | 0 | 0 | 18.86 | 0 |
| NCLNCP | 23.7682 | 23.3346 | 23.3346 | 23.3346 | 0 |
| NCPL | 14.39 | 14.45 | 14.2 | 14.34 | 63,386 |
| NESTLE | 3228.65 | 3277 | 3150 | 3177.74 | 50 |
| NETSOL | 8.66 | 9.66 | 8.8 | 9.4 | 843,788 |
| NETSOL-CAPR | 9 | 0 | 0 | 9.76 | 0 |
| NETSOL-CFEB | 8.76 | 0 | 0 | 9.5 | 0 |
| NETSOL-CMAR | 8.89 | 0 | 0 | 9.65 | 0 |
| NETSOL-FEB | 8.76 | 9.76 | 9.76 | 9.76 | 9,000 |
| NIB | 1.64 | 1.68 | 1.5 | 1.56 | 1,459,811 |
| NIBTFC | 97.7858 | 0 | 0 | 97.7858 | 0 |
| NICL | 2.54 | 2.6 | 2.45 | 2.48 | 13,810 |
| NML | 45.78 | 46.49 | 45.3 | 45.57 | 472,137 |
| NML-CAPR | 47.56 | 0 | 0 | 47.33 | 0 |
| NML-CFEB | 46.3 | 0 | 0 | 46.07 | 0 |
| NML-CMAR | 47 | 0 | 0 | 46.77 | 0 |
| NML-FEB | 46.2 | 46.8 | 44.5 | 45.89 | 85,000 |
| NONS | 12.95 | 12.85 | 11.95 | 12.85 | 2,164 |
| NPL | 14.06 | 14.2 | 13.76 | 13.96 | 84,460 |
| NPL-CAPR | 14.61 | 0 | 0 | 14.5 | 0 |
| NPL-CFEB | 14.22 | 0 | 0 | 14.11 | 0 |
| NPL-CMAR | 14.43 | 0 | 0 | 14.33 | 0 |
| NPL-FEB | 14.23 | 0 | 0 | 14.12 | 0 |
| NRL | 236.81 | 243.99 | 233.52 | 242.94 | 194,543 |
| NSB3Y1 | 100.8071 | 0 | 0 | 100.8071 | 0 |
| OGDC | 151.84 | 154.5 | 151.61 | 152.4 | 1,199,125 |
| OGDC-CAPR | 157.75 | 0 | 0 | 158.28 | 0 |
| OGDC-CFEB | 153.57 | 0 | 0 | 154.07 | 0 |
| OGDC-CMAR | 155.89 | 0 | 0 | 156.41 | 0 |
| OGDC-FEB | 150.73 | 153 | 151.5 | 151.71 | 57,000 |
| OLPL | 7.07 | 7.25 | 6.79 | 6.81 | 16,262 |
| OLTM | 0.52 | 0.7 | 0.7 | 0.52 | 1 |
| PACE | 1.46 | 1.65 | 1.43 | 1.52 | 1,905,852 |
| PAEL | 4.11 | 4.19 | 4.07 | 4.11 | 10,758 |
| PAKD | 33.42 | 34.99 | 34.99 | 33.42 | 100 |
| PAKRI | 16.37 | 16.5 | 16.15 | 16.24 | 101,813 |
| PAKRI-CAPR | 17.01 | 0 | 0 | 16.87 | 0 |
| PAKRI-CFEB | 16.56 | 0 | 0 | 16.42 | 0 |
| PAKRI-CMAR | 16.81 | 0 | 0 | 16.67 | 0 |
| PAKRI-FEB | 16.56 | 0 | 0 | 16.43 | 0 |
| PAKT | 53 | 52.93 | 51 | 51.5 | 860 |
| PASL | 1.25 | 1.63 | 1.31 | 1.42 | 537,416 |
| PASM | 9 | 8.02 | 8.02 | 9 | 2 |
| PECO | 36.55 | 36.5 | 34.76 | 36.55 | 50 |
| PEF | 7 | 7.09 | 6.85 | 7.09 | 1,209,510 |
| PFLTFC2 | 99.5524 | 0 | 0 | 99.5524 | 0 |
| PGCL | 41.88 | 42.01 | 41.88 | 41.88 | 164 |
| PGF | 13.48 | 13.75 | 13.4 | 13.42 | 7,383 |
| PGLC | 8.5098 | 8.5 | 8.5 | 8.5 | 0 |
| PIAA | 1.92 | 2.09 | 1.91 | 1.93 | 3,602 |
| PICT | 75.01 | 76.9 | 75 | 75.5 | 4,514 |
| PIF | 5.47 | 5.5 | 5.43 | 5.5 | 26,502 |
| PIL | 6.25 | 7 | 6 | 6.23 | 941 |
| PINL | 8.83 | 8.77 | 8.5 | 8.54 | 5,166 |
| PIOC | 4.63 | 4.85 | 4.5 | 4.5 | 25,802 |
| PKGP | 11.2 | 11.3 | 10.6 | 11 | 221,291 |
| PKGS | 79.51 | 80.71 | 78 | 78 | 14,473 |
| PMI | 1.21 | 1.35 | 1.35 | 1.21 | 1 |
| PMTFC6 | 98.1743 | 0 | 0 | 98.1743 | 0 |
| PNGRS | 2.7 | 2.6 | 2.03 | 2.1 | 25,522 |
| PNSC | 15.5 | 16.5 | 15.99 | 16.33 | 131,604 |
| POL | 359.9 | 364.2 | 358.7 | 361.49 | 698,579 |
| POL-CAPR | 373.9 | 0 | 0 | 375.44 | 0 |
| POL-CFEB | 363.99 | 0 | 0 | 365.45 | 0 |
| POL-CMAR | 369.49 | 0 | 0 | 371 | 0 |
| POL-FEB | 363.33 | 366.69 | 362 | 364.59 | 164,000 |
| PPL | 177.01 | 177.8 | 175 | 175.2 | 184,155 |
| PPL-CAPR | 183.89 | 0 | 0 | 181.96 | 0 |
| PPL-CFEB | 179.02 | 0 | 0 | 177.12 | 0 |
| PPL-CMAR | 181.73 | 0 | 0 | 179.81 | 0 |
| PPL-FEB | 178.34 | 178.96 | 176.3 | 176.61 | 52,000 |
| PPP | 35 | 35 | 33.65 | 35 | 125 |
| PRET | 23.38 | 22.5 | 22.5 | 23.38 | 1 |
| PRL | 65.39 | 65.99 | 64.01 | 65.26 | 1,889 |
| PRWM | 10.25 | 10.45 | 10.05 | 10.25 | 101 |
| PSMC | 59 | 59.99 | 58.07 | 59.02 | 533 |
| PSO | 257.65 | 259.7 | 256.11 | 257.09 | 246,242 |
| PSO-CAPR | 267.67 | 0 | 0 | 267.01 | 0 |
| PSO-CFEB | 260.58 | 0 | 0 | 259.91 | 0 |
| PSO-CMAR | 264.52 | 0 | 0 | 263.86 | 0 |
| PSO-FEB | 256.48 | 258.01 | 256 | 256.22 | 58,000 |
| PSYL | 17.83 | 17.95 | 16.83 | 17.91 | 9,204 |
| PTC | 11.51 | 11.54 | 11.1 | 11.17 | 289,483 |
| PTC-CAPR | 11.96 | 0 | 0 | 11.6 | 0 |
| PTC-CFEB | 11.64 | 0 | 0 | 11.29 | 0 |
| PTC-CMAR | 11.82 | 0 | 0 | 11.46 | 0 |
| PTC-FEB | 11.65 | 11.85 | 11.1 | 11.18 | 55,000 |
| PTEC | 2.57 | 3.57 | 3.45 | 3.54 | 1,200 |
| QUAT | 16.32 | 16 | 16 | 16.32 | 105 |
| QUICE | 2.7 | 2.8 | 2.8 | 2.8 | 3,200 |
| RAVT | 0.7 | 0.74 | 0.62 | 0.7 | 305 |
| RCML | 24.51 | 24.51 | 23.29 | 24.51 | 24 |
| RUPL | 34.08 | 35.01 | 35 | 35 | 19,903 |
| SALT | 34.66 | 33.25 | 33.25 | 34.66 | 1 |
| SANE | 1.53 | 2.22 | 2.22 | 1.53 | 2 |
| SANSM | 8 | 8.25 | 7.75 | 8.24 | 1,095 |
| SAPL | 147.01 | 148 | 145 | 147.01 | 111 |
| SASML | 5 | 4 | 4 | 4 | 605 |
| SAZEW | 18.14 | 18.85 | 18.21 | 18.14 | 2 |
| SBL | 1.43 | 1.45 | 1.41 | 1.45 | 922 |
| SCBPL | 8.01 | 8.11 | 8 | 8.01 | 185,501 |
| SCL | 78 | 75 | 74.1 | 78 | 2 |
| SCLL | 2.99 | 3.09 | 3.09 | 2.99 | 1 |
| SCM | 10.41 | 10.7 | 10.7 | 10.41 | 1 |
| SEARL | 47 | 47 | 46.25 | 46.99 | 1,546 |
| SEL | 15.95 | 15.9 | 15 | 15.19 | 3,713 |
| SEPCO | 0.8 | 0.85 | 0.8 | 0.83 | 11,688 |
| SEPL | 36.61 | 36.89 | 36.4 | 36.48 | 583 |
| SERF | 0.25 | 0.4 | 0.16 | 0.4 | 91,500 |
| SFL | 102.01 | 102 | 102 | 102.01 | 1 |
| SGML | 5.31 | 5.5 | 5.35 | 5.31 | 125 |
| SHEL | 197.72 | 201 | 196.01 | 196.42 | 4,675 |
| SHJS | 66.01 | 69.31 | 62.72 | 69.25 | 1,240 |
| SHNI | 8.3 | 8.45 | 8.4 | 8.4 | 24,498 |
| SHSML | 6.35 | 7.35 | 6.35 | 6.35 | 230 |
| SHTM | 0.2 | 0.3 | 0.15 | 0.2 | 68 |
| SIEM | 865 | 865 | 850 | 865 | 7 |
| SILK | 1.72 | 1.78 | 1.6 | 1.63 | 1,315,640 |
| SING | 15.96 | 16 | 15 | 15.96 | 126 |
| SJTM | 2.1 | 1.1 | 1.1 | 2.1 | 18 |
| SKFL | 6.39 | 5.4 | 5.4 | 5.4 | 500 |
| SLYT | 3.25 | 3.14 | 2.31 | 3.1 | 7,151 |
| SMBL | 1.9 | 1.99 | 1.8 | 1.9 | 173,926 |
| SMCPL | 6.2 | 6.05 | 5.65 | 6.05 | 6,700 |
| SNAI | 37 | 37.1 | 35.2 | 35.31 | 1,602 |
| SNBL | 4.16 | 4.39 | 4.14 | 4.32 | 33,289 |
| SNBLTFC | 99.5551 | 0 | 0 | 99.5551 | 0 |
| SNGP | 15.99 | 16.39 | 16 | 16.12 | 126,983 |
| SPL | 10.91 | 11.5 | 10.71 | 11.42 | 84,781 |
| SPLC | 0.5 | 0.5 | 0.5 | 0.5 | 1,550 |
| SRSM | 5 | 5 | 4.99 | 5 | 6,500 |
| SRVI | 209.95 | 219 | 219 | 209.95 | 1 |
| SSGC | 18.26 | 18.5 | 18.2 | 18.3 | 127,186 |
| SSIC | 4.55 | 5 | 4.01 | 5 | 3,001 |
| SSML | 1.5 | 1.55 | 1.54 | 1.55 | 3,525 |
| STCL | 8.01 | 8.49 | 8.49 | 8.01 | 1 |
| STPL | 6.76 | 7.19 | 6.61 | 6.61 | 5,002 |
| TATM | 20.7 | 20.2 | 20.2 | 20.7 | 1 |
| TDIL | 10.01 | 10 | 9.76 | 10 | 3,000 |
| TELE | 0.95 | 1.06 | 0.95 | 0.98 | 730,415 |
| TGL | 8.55 | 9.1 | 8.5 | 8.51 | 1,139 |
| THALL | 78.98 | 78.1 | 76 | 77.99 | 9,686 |
| TREET | 39.7 | 40.75 | 39.7 | 40.03 | 7,602 |
| TREI | 0.97 | 0.71 | 0.71 | 0.71 | 38,000 |
| TRG | 1.58 | 1.67 | 1.53 | 1.6 | 331,267 |
| TRIPF | 180.95 | 179.5 | 179 | 179 | 1,766 |
| TRSM | 2 | 2 | 1.95 | 2 | 2,215 |
| TSBL | 0.78 | 1.78 | 1.78 | 1.78 | 2,209 |
| TSMF | 1.08 | 1.45 | 0.8 | 1.08 | 4 |
| TSML | 54.37 | 54.37 | 54.37 | 54.37 | 25,000 |
| TSPL | 0.57 | 0.7 | 0.7 | 0.57 | 1 |
| UBL | 57.6 | 58.4 | 57.15 | 57.36 | 336,580 |
| UBL-CAPR | 59.84 | 0 | 0 | 59.57 | 0 |
| UBL-CFEB | 58.25 | 0 | 0 | 57.99 | 0 |
| UBL-CMAR | 59.14 | 0 | 0 | 58.87 | 0 |
| UBL-FEB | 57.4 | 58.01 | 57.7 | 57.7 | 10,500 |
| UBLTFC2 | 95.05 | 95.4856 | 95.4856 | 95.05 | 1,000 |
| UBLTFC4 | 99.9016 | 0 | 0 | 99.9016 | 0 |
| UDPL | 9.9 | 9 | 9 | 9.9 | 3 |
| ULEVER | 5393.56 | 5400 | 5350 | 5394.95 | 203 |
| UNIC | 6.44 | 5.8 | 5.51 | 5.8 | 1,001 |
| WAZIR | 14.5 | 14.5 | 14.5 | 14.5 | 2,212 |
| WTCL | 1.8 | 1.9 | 1.72 | 1.73 | 287,956 |
| WTL | 1.33 | 1.42 | 1.26 | 1.31 | 1,249,947 |
| YOUW | 1.2 | 1.13 | 1.12 | 1.12 | 2,500 |
| ZIL | 34 | 35.65 | 33 | 34 | 315 |
KSE EOD Daily Share Price Data - 31/01/2012
No comments:
Post a Comment