| For: March 12, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 78.5 | 82.42 | 78.9 | 82.42 | 42,100 |
| AACIL | 4 | 4.18 | 3.8 | 3.94 | 933,412 |
| AASM | 23.03 | 23.7 | 23.7 | 23.03 | 200 |
| AATM | 1.85 | 2.1 | 1.6 | 1.67 | 7,652 |
| ABL | 69.08 | 69.79 | 68.5 | 69 | 88,528 |
| ABLTFC2 | 99.1947 | 0 | 0 | 99.1947 | 0 |
| ABOT | 93.19 | 94.2 | 93 | 93.06 | 7,049 |
| ACPL | 65.22 | 68.48 | 65 | 68.48 | 646,345 |
| ADAMS | 14.04 | 13.2 | 13.2 | 14.04 | 14 |
| ADMM | 25 | 25.2 | 24.75 | 24.75 | 1,067 |
| ADOS | 5.8 | 5.75 | 5.75 | 5.75 | 1,000 |
| AGIC | 9 | 9.45 | 9.45 | 9 | 14 |
| AGIL | 61.5 | 61.55 | 61 | 61 | 7,120 |
| AGL | 17.25 | 17.39 | 16.5 | 16.7 | 20,065 |
| AGSML | 5 | 5.5 | 5.5 | 5.1 | 2,565 |
| AGTL | 192.17 | 199.25 | 192 | 196.95 | 3,452 |
| AHCL | 33.99 | 34.5 | 32.3 | 32.46 | 10,131,168 |
| AHCL-CMAR | 34.29 | 0 | 0 | 32.73 | 0 |
| AHCL-MAR | 34.15 | 34.75 | 32.45 | 32.66 | 3,145,000 |
| AHI | 17.39 | 18.39 | 17.21 | 17.23 | 12,805 |
| AHL | 26.7 | 28.03 | 26.7 | 27.39 | 740,799 |
| AICL | 57.89 | 58.75 | 55.01 | 55.68 | 325,766 |
| AKBL | 13.52 | 14.35 | 13.75 | 13.95 | 7,897,233 |
| AKDCL | 37.6 | 39.48 | 37 | 39.39 | 12,701 |
| AKGL | 7.3 | 6.98 | 6.7 | 6.98 | 15,900 |
| ALICO | 14.54 | 15.54 | 15.5 | 15.54 | 5,501 |
| ALNRS | 33 | 32.6 | 32.6 | 32.6 | 1,090 |
| AMTEX | 2.18 | 2.45 | 2.1 | 2.26 | 2,597,857 |
| ANL | 7.94 | 8.12 | 7.01 | 7.15 | 18,986,753 |
| APL | 443.88 | 447 | 441 | 443.39 | 29,231 |
| ARM | 25.01 | 26.21 | 26.21 | 25.01 | 1 |
| ARUJ | 4.02 | 4.51 | 4.5 | 4.5 | 4,500 |
| ASHT | 9 | 9.9 | 9 | 9 | 900 |
| ATBA | 192.4 | 193 | 190 | 190.4 | 2,941 |
| ATFF | 6.75 | 7.09 | 6.7 | 6.99 | 395,402 |
| ATIL | 43.09 | 43.5 | 42.01 | 42.24 | 65,537 |
| ATLH | 141.01 | 141 | 140.01 | 140.51 | 560 |
| ATRL | 133.86 | 135.9 | 130.11 | 130.9 | 1,227,674 |
| ATRL-CMAR | 136.55 | 0 | 0 | 131.99 | 0 |
| ATRL-MAR | 134.94 | 135.25 | 131 | 131.82 | 435,500 |
| BAFL | 16.11 | 16.44 | 15.74 | 15.8 | 8,237,311 |
| BAFL-CMAR | 16.25 | 0 | 0 | 15.93 | 0 |
| BAHL | 33 | 33.6 | 32.96 | 33.08 | 524,566 |
| BAHL-CMAR | 33.29 | 0 | 0 | 33.36 | 0 |
| BAPL | 4.6 | 5.6 | 4.75 | 5.25 | 15,046 |
| BATA | 633 | 660 | 640 | 633 | 20 |
| BAWS | 13.25 | 14 | 14 | 13.25 | 5 |
| BCL | 30.31 | 31.82 | 30.5 | 31.28 | 2,968 |
| BCML | 11.6 | 12.6 | 12.25 | 12.46 | 510 |
| BERG | 15.08 | 15.6 | 14.6 | 15.45 | 42,117 |
| BGL | 2.2 | 2.29 | 2 | 2.2 | 1,685 |
| BIFO | 55 | 52.25 | 52.25 | 55 | 236 |
| BIPL | 6.37 | 7.2 | 6.3 | 6.92 | 8,041,486 |
| BNWM | 20.59 | 20.8 | 20.1 | 20.7 | 21,413 |
| BOK | 7.22 | 7.7 | 7.15 | 7.18 | 53,451 |
| BOP | 9.02 | 9.57 | 9.01 | 9.05 | 16,584,796 |
| BPL | 27.48 | 27.9 | 26.5 | 27.01 | 51,080 |
| BROT | 1.21 | 1.5 | 1.16 | 1.45 | 74,397 |
| BRR | 2.25 | 2.49 | 2.13 | 2.4 | 23,377 |
| BTL | 60.67 | 58.03 | 57.75 | 57.75 | 1,000 |
| BWCL | 23.02 | 24.17 | 24.154 | 24.154 | 225 |
| BYCO | 7.6 | 8.6 | 7.7 | 8.6 | 4,736,166 |
| CENI | 8.1 | 8.15 | 7.9 | 8.01 | 75,610 |
| CEPB | 13.6 | 14.1 | 13.3 | 13.37 | 21,362 |
| CHAS | 7.5 | 8.37 | 7.5471 | 7.5471 | 66 |
| CHBL | 1.75 | 2.3 | 1.7 | 2.1 | 754,493 |
| CHCC | 18.58 | 19 | 18 | 18.21 | 567,721 |
| CJPL | 0.63 | 0.94 | 0.65 | 0.7 | 3,002 |
| CLOV | 47 | 49 | 47.5 | 47 | 362 |
| CML | 1.5 | 2.38 | 1.5 | 2.14 | 1,958,054 |
| COLG | 916.53 | 910 | 910 | 916.53 | 1 |
| COTT | 1.5 | 2.5 | 1.8 | 2.5 | 69,334 |
| CPAL | 1.41 | 1.5 | 1.18 | 1.41 | 11,640 |
| CPL | 170.88 | 174 | 170.25 | 171.49 | 4,702 |
| CPMFI | 3.45 | 3.9 | 3.5 | 3.51 | 393,000 |
| CPPL | 29.4 | 30.87 | 30.24 | 30.87 | 57,097 |
| CSAP | 19.1 | 19.4 | 19 | 19.08 | 32,218 |
| CSM | 0.68 | 0.95 | 0.66 | 0.84 | 243,246 |
| CSMD | 16.8 | 16.5 | 16.1 | 16.5 | 511 |
| CSUML | 1.8 | 2.25 | 1.86 | 2.05 | 327,938 |
| CWSM | 1 | 0.86 | 0.82 | 1 | 12 |
| CYAN | 60 | 62.9 | 61.99 | 62 | 2,247 |
| DADX | 47.87 | 50.25 | 45.48 | 49.64 | 8,377 |
| DAWH | 43.69 | 44.2 | 42.36 | 42.91 | 215,334 |
| DBCI | 1.96 | 2.05 | 1.97 | 1.97 | 424,871 |
| DCH | 2.03 | 2.23 | 2 | 2.06 | 531,262 |
| DCL | 3.36 | 4.01 | 3.31 | 3.54 | 12,582,266 |
| DCM | 1.64 | 1.9 | 1.51 | 1.82 | 17,091 |
| DEL | 1.68 | 1.98 | 1.65 | 1.94 | 219,146 |
| DFML | 2.24 | 2.46 | 2.13 | 2.17 | 1,701,395 |
| DFSM | 1.4 | 1.84 | 1.55 | 1.84 | 508 |
| DGKC | 30.3 | 31.38 | 30.37 | 31.12 | 13,131,882 |
| DINT | 16 | 15.03 | 15 | 15 | 2,000 |
| DKTM | 1.02 | 1.25 | 1.05 | 1.02 | 105 |
| DLL | 33 | 34.5 | 32 | 32.01 | 5,817 |
| DMTM | 3.25 | 3.89 | 3.3 | 3.45 | 11,533 |
| DMTX | 3.86 | 4.5 | 4.5 | 4.5 | 500 |
| DNCC | 2.3 | 2.4 | 2.03 | 2.05 | 2,500 |
| DOL | 4.89 | 5.21 | 4.9 | 4.91 | 1,325,073 |
| DSFL | 1.91 | 2.19 | 1.8 | 1.99 | 6,494,271 |
| DSIL | 1.23 | 1.56 | 1.25 | 1.39 | 825,547 |
| DSL | 2.45 | 2.78 | 2.5 | 2.57 | 662,060 |
| DSML | 3.5 | 3.5 | 3.5 | 3.5 | 21,000 |
| DWAE | 1.07 | 1.13 | 0.96 | 1 | 162,597 |
| DWSM | 2.06 | 2.36 | 2.25 | 2.32 | 33,450 |
| DYNO | 13.9 | 13.6 | 13.6 | 13.9 | 9 |
| ECOP | 4.52 | 5.25 | 4.25 | 4.74 | 148,117 |
| EFLTFC3 | 97.953 | 0 | 0 | 97.953 | 0 |
| EFOODS | 42.34 | 43.3 | 40.8 | 41.66 | 1,077,621 |
| EFUG | 68.18 | 69.9 | 64.78 | 64.78 | 23,227 |
| EFUL | 90.35 | 87 | 85.84 | 85.84 | 4,661 |
| ELSM | 21.13 | 22.18 | 21.5 | 21.5 | 1,002 |
| EMCO | 2.5 | 3.23 | 2.59 | 2.9 | 14,999 |
| ENGRO | 148.82 | 151.9 | 148.51 | 150.26 | 4,312,943 |
| ENGRO-CMAR | 150.13 | 0 | 0 | 151.51 | 0 |
| EPCL | 11.54 | 12.2 | 11.23 | 11.31 | 4,954,327 |
| ESBL | 2.2 | 2.39 | 2.05 | 2.14 | 121,100 |
| EWLA | 1.71 | 2.5 | 2.5 | 2.5 | 4,000 |
| EXIDE | 180.11 | 182.5 | 179.25 | 181.12 | 6,115 |
| FABL | 10.72 | 11.5 | 10.63 | 11.38 | 1,212,791 |
| FASM | 39 | 40.87 | 40.87 | 39 | 60 |
| FATIMA | 25.61 | 26.5 | 24.33 | 24.51 | 21,825,798 |
| FCCL | 5.52 | 5.91 | 5.37 | 5.45 | 33,200,796 |
| FCIBL | 4.38 | 5.2 | 3.5 | 3.94 | 1,070 |
| FCSC | 3.16 | 3.66 | 3.1 | 3.58 | 2,550,938 |
| FDIBL | 1.26 | 1.59 | 1.29 | 1.44 | 382,701 |
| FDMF | 3.41 | 3.99 | 3.35 | 3.44 | 58,311 |
| FECM | 2.51 | 3 | 2.55 | 2.55 | 3,569 |
| FECTC | 11.5 | 11.7 | 10.56 | 10.74 | 93,864 |
| FEM | 1.4 | 1.44 | 1.35 | 1.36 | 22,102 |
| FEROZ | 70 | 68.3 | 68 | 68.23 | 655 |
| FFBL | 49.55 | 49.9 | 49.35 | 49.38 | 1,671,053 |
| FFBL-CMAR | 49.99 | 0 | 0 | 49.79 | 0 |
| FFC | 124.26 | 125.49 | 121.4 | 122.45 | 2,818,184 |
| FFC-CMAR | 125.35 | 0 | 0 | 123.47 | 0 |
| FFLM | 1.51 | 1.55 | 1.55 | 1.55 | 500 |
| FHAM | 7.75 | 8 | 7.8 | 7.8 | 1,000 |
| FHBM | 8.3 | 8.69 | 8.25 | 8.25 | 1,008 |
| FIBLM | 0.7 | 1.22 | 1 | 0.7 | 18 |
| FLYNG | 2.51 | 2.95 | 2.55 | 2.86 | 2,763,565 |
| FML | 26.44 | 27.76 | 27.76 | 26.44 | 20 |
| FNBM | 7.38 | 7 | 6.5 | 6.5 | 13,121 |
| FNEL | 7.25 | 7.6 | 7 | 7.04 | 206,098 |
| FPJM | 0.81 | 1.09 | 0.9 | 0.98 | 7,021 |
| FPRM | 13 | 13.5 | 13.2 | 13.45 | 1,100 |
| FRSM | 18.5 | 19.4 | 19.39 | 18.5 | 5 |
| FTSM | 1 | 1 | 1 | 1 | 1,417 |
| FUDLM | 6.11 | 6.89 | 6.3 | 6.3 | 18,515 |
| FZCM | 83.85 | 87.5 | 82 | 82.56 | 607 |
| FZTM | 241.63 | 253 | 231.01 | 238.26 | 111 |
| GADT | 50 | 50 | 48.9 | 49 | 7,710 |
| GAIL | 2.49 | 2.75 | 1.65 | 2.4 | 1,705 |
| GASF | 3.52 | 3.75 | 3.56 | 3.61 | 210,730 |
| GATI | 71 | 73 | 71 | 71 | 215 |
| GATM | 19 | 19.49 | 19 | 19.35 | 2,881 |
| GENP | 0.6 | 0.85 | 0.65 | 0.71 | 270,807 |
| GFIL | 3.62 | 4 | 3.8 | 3.62 | 100 |
| GGL | 9.29 | 10 | 9.45 | 9.52 | 431,935 |
| GHGL | 41.84 | 43.93 | 43.93 | 43.93 | 5,630 |
| GHNI | 6.65 | 7.38 | 6.52 | 7.21 | 44,836 |
| GHNL | 3.22 | 3.75 | 3.25 | 3.62 | 312,168 |
| GLAXO | 69.72 | 70.45 | 68.51 | 69.36 | 67,790 |
| GLPL | 46 | 46.01 | 46 | 46 | 1,012 |
| GRAYS | 24.36 | 25.57 | 23.71 | 25.57 | 19,175 |
| GRYL | 2.1 | 2 | 2 | 2 | 5,000 |
| GSPM | 7.58 | 8.4 | 8.39 | 7.58 | 5 |
| GTYR | 18.79 | 19.49 | 19 | 19.1 | 5,826 |
| GUSM | 4.5 | 5 | 4.5 | 4.5 | 5,015 |
| GUTM | 24 | 22.9 | 22.9 | 24 | 5 |
| GWLC | 7.42 | 8.4 | 7.15 | 7.18 | 55,592 |
| HABSM | 20.65 | 20.8 | 19.95 | 20.08 | 93,537 |
| HADC | 0.99 | 1.19 | 0.99 | 1.07 | 218,786 |
| HAEL | 5.66 | 6 | 6 | 5.66 | 10 |
| HAJT | 0.5 | 0.69 | 0.6 | 0.6 | 6,102 |
| HAL | 17.46 | 18.45 | 17.4 | 17.7 | 12,324 |
| HBL | 118.81 | 120.5 | 119.01 | 119.11 | 178,584 |
| HCAR | 11.29 | 11.89 | 11.25 | 11.62 | 43,446 |
| HICL | 11.33 | 11.85 | 11.5 | 11.5 | 117,519 |
| HINO | 71 | 74.5 | 69 | 69.53 | 6,227 |
| HINOON | 31.5 | 31.95 | 31.56 | 31.92 | 1,140 |
| HIRAT | 4.35 | 4.5 | 4.26 | 4.4 | 74,999 |
| HMB | 17.77 | 18.25 | 17.82 | 17.88 | 34,265 |
| HSPI | 14.99 | 14.83 | 14.62 | 14.79 | 35,505 |
| HUBC | 34.82 | 35.1 | 34.2 | 34.39 | 2,587,247 |
| HUBC-CMAR | 35.13 | 0 | 0 | 34.68 | 0 |
| HUMNL | 18.01 | 19.01 | 18.45 | 19.01 | 175,843 |
| HUSI | 3 | 2.99 | 2.7 | 2.7 | 1,520 |
| HWQS | 9.25 | 10 | 9.5 | 9.56 | 3,515 |
| IBFL | 30.02 | 30.2 | 29.73 | 30.2 | 8,960 |
| IBLHL | 16.72 | 17.49 | 16.06 | 16.5 | 6,449 |
| ICCT | 1.5 | 1.89 | 1.5 | 1.5 | 4,775 |
| ICI | 141.94 | 144 | 142.5 | 143.01 | 10,627 |
| ICIBL | 0.68 | 0.88 | 0.6 | 0.62 | 824,945 |
| ICL | 34 | 32.3 | 32.3 | 34 | 10 |
| IDYM | 424.48 | 440 | 403.26 | 426.76 | 2,670 |
| IFSL | 8.58 | 9.58 | 8.3 | 9.11 | 18,035 |
| IGIBL | 1.91 | 2.25 | 1.91 | 2.01 | 1,498,084 |
| IGIIL | 60 | 60.5 | 57 | 57 | 21,145 |
| INDU | 240 | 241.5 | 239 | 240 | 1,506 |
| INIL | 30.07 | 31.15 | 30 | 30.91 | 190,912 |
| ISIL | 74.06 | 76 | 71 | 74.06 | 9 |
| ISL | 10.51 | 10.8 | 10 | 10.01 | 461,058 |
| ISTM | 8 | 8 | 7.5 | 7.5 | 6,108 |
| JDMT | 15.73 | 15.1 | 15.1 | 15.73 | 91 |
| JDWS | 89.32 | 90 | 88 | 89.42 | 2,637 |
| JGICL | 65 | 65 | 63 | 64.01 | 5,901 |
| JLICL | 66 | 65.87 | 65.87 | 66 | 1 |
| JOPP | 7.19 | 8 | 7 | 7.19 | 132 |
| JPGL | 1.51 | 1.67 | 1.45 | 1.54 | 1,924,204 |
| JSBL | 6.74 | 7.5 | 6 | 6.38 | 15,391,091 |
| JSCL | 13.96 | 14.96 | 13.66 | 14.66 | 54,000,931 |
| JSGCL | 37 | 38.85 | 38.47 | 38.85 | 50,315 |
| JSGF | 7.11 | 7.35 | 7 | 7.04 | 66,684 |
| JSIL | 7.19 | 8.19 | 6.7 | 7.43 | 7,847,969 |
| JSVFL | 6.88 | 7 | 6.7 | 6.75 | 273,501 |
| JUBS | 2.86 | 2.88 | 2.88 | 2.86 | 100 |
| KAPCO | 40.95 | 42.4 | 41 | 41.88 | 258,537 |
| KAPCO-CMAR | 41.31 | 0 | 0 | 42.23 | 0 |
| KASBB | 2.15 | 2.78 | 2.15 | 2.62 | 4,314,074 |
| KASBM | 3.4 | 4.34 | 3.4 | 3.4 | 221 |
| KASBSL | 5.02 | 5.85 | 4.75 | 5.39 | 1,344,643 |
| KESC | 2.28 | 2.8 | 2.3 | 2.53 | 6,238,780 |
| KML | 2.45 | 2.44 | 2.44 | 2.45 | 1 |
| KOHC | 27.95 | 28.4 | 26.56 | 26.58 | 261,423 |
| KOHE | 23.59 | 23.5 | 23 | 23.41 | 11,165 |
| KOHP | 2.28 | 2.6 | 2.21 | 2.5 | 103,734 |
| KOHTM | 2.21 | 2.47 | 2.1 | 2.1 | 15,500 |
| KOIL | 1.15 | 1.59 | 1.2 | 1.31 | 397,431 |
| KOSM | 0.8 | 1 | 0.99 | 1 | 7,724 |
| KSBP | 25.2 | 25 | 24.15 | 24.5 | 12,858 |
| KTML | 5.07 | 5.49 | 4.55 | 4.55 | 74,615 |
| LATM | 6 | 6.3 | 6 | 6 | 610 |
| LEUL | 3 | 3.4 | 3 | 3 | 505 |
| LIBM | 46.61 | 44.66 | 44.28 | 46.61 | 250 |
| LINDE | 99 | 99 | 95.25 | 97.39 | 367,082 |
| LOTPTA | 9.23 | 9.61 | 9.03 | 9.15 | 7,108,775 |
| LPCL | 3.35 | 3.55 | 3.2 | 3.25 | 14,108,322 |
| LPGL | 20.12 | 19.12 | 19.12 | 20.61 | 2,172 |
| LUCK | 104.17 | 105.55 | 103.07 | 103.65 | 1,126,869 |
| LUCK-CMAR | 105.09 | 0 | 0 | 104.51 | 0 |
| MACFL | 11.73 | 12.6 | 11.42 | 11.8 | 87,524 |
| MARI | 86.65 | 88.99 | 86 | 86.51 | 55,851 |
| MBF | 9.65 | 9.6 | 9.51 | 9.6 | 3,976 |
| MCB | 183.68 | 185.5 | 179.1 | 180.41 | 768,343 |
| MCB-CMAR | 185.29 | 0 | 0 | 181.92 | 0 |
| MDTL | 12.4 | 12.8 | 11.5 | 11.5 | 2,195 |
| MEBL | 25.58 | 25.88 | 25.2 | 25.22 | 267,593 |
| MERIT | 17.33 | 17.25 | 17 | 17.16 | 2,425 |
| MFFL | 138.43 | 145.35 | 144.95 | 138.43 | 65 |
| MFTM | 0.91 | 1.01 | 0.9 | 1.01 | 6,286 |
| MIRKS | 29.99 | 30 | 29.4 | 29.5 | 2,520 |
| MLCF | 5.03 | 5.29 | 4.7 | 4.77 | 2,908,623 |
| MLCFPS | 3.99 | 4.01 | 4.01 | 4.01 | 800 |
| MODAM | 1.1 | 1.1 | 1.02 | 1.08 | 1,718 |
| MRNS | 41.3 | 40.1 | 40.1 | 41.3 | 5 |
| MSOT | 16.96 | 17 | 16.7 | 17 | 1,005 |
| MTIL | 0.5 | 0.6 | 0.41 | 0.5 | 29 |
| MTL | 483.97 | 500 | 488 | 489.15 | 15,831 |
| MUCL | 12 | 11.89 | 11.89 | 12 | 1 |
| MUKT | 0.48 | 0.79 | 0.5 | 0.59 | 95,119 |
| MUREB | 70.97 | 74.51 | 69.5 | 69.6 | 8,006 |
| MWMP | 12.37 | 13.37 | 13.37 | 13.37 | 9,211 |
| MZSM | 2.45 | 2.59 | 2.11 | 2.23 | 52,314 |
| NAGC | 17 | 17.95 | 17 | 17 | 2,010 |
| NATF | 100.32 | 105.33 | 105.33 | 105.33 | 2,367 |
| NBP | 55.99 | 56.8 | 55.25 | 55.41 | 7,773,001 |
| NCL | 19.18 | 19.25 | 19 | 19.05 | 57,097 |
| NCLNCP | 17.05 | 18.05 | 18.05 | 17.05 | 90 |
| NCPL | 15.52 | 16.18 | 15.7 | 16 | 1,286,362 |
| NESTLE | 4023.13 | 4100 | 4025 | 4032.68 | 83 |
| NETSOL | 12.76 | 13.06 | 12.65 | 12.73 | 462,070 |
| NETSOL-MAR | 12.79 | 13.6 | 12.5 | 13.4 | 2,000 |
| NIB | 2.85 | 3.6 | 2.95 | 3.03 | 58,663,683 |
| NIBTFC | 99.0312 | 0 | 0 | 99.1636 | 0 |
| NICL | 3.52 | 3.7 | 3.25 | 3.29 | 2,123,252 |
| NMBL | 5.9 | 6.19 | 5.25 | 5.3 | 4,300 |
| NML | 51.49 | 52.1 | 50.74 | 50.92 | 1,680,249 |
| NONS | 15.1 | 16.1 | 15.6 | 16.1 | 2,467 |
| NOPK | 21.8 | 22.89 | 21.03 | 21.57 | 1,313 |
| NPL | 15 | 15.15 | 14.87 | 14.89 | 3,418,106 |
| NRL | 268.1 | 268 | 258 | 261.05 | 68,236 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| NSB3Y1 | 100.8071 | 94 | 94 | 94 | 10 |
| OGDC | 164.99 | 168.48 | 164.75 | 165.93 | 942,692 |
| OLPL | 8.1 | 8.98 | 8 | 8 | 10,798 |
| OLTM | 0.41 | 0.75 | 0.75 | 0.41 | 2 |
| OTSU | 33.5 | 35.17 | 35 | 35.15 | 2,600 |
| PACE | 2.94 | 3.34 | 2.96 | 3.02 | 10,248,865 |
| PAEL | 7.02 | 7.6 | 6.2 | 6.86 | 1,114,890 |
| PAKD | 40.64 | 40.25 | 40.25 | 40.64 | 225 |
| PAKMI | 1 | 1.4 | 1.05 | 1.4 | 2,502 |
| PAKRI | 22.44 | 22.99 | 22.2 | 22.31 | 934,171 |
| PAKT | 56.21 | 57.99 | 53.5 | 55 | 25,410 |
| PASL | 1.98 | 2.34 | 1.9 | 2.06 | 2,153,309 |
| PASM | 10 | 10.85 | 10.85 | 10 | 5 |
| PCAL | 34.12 | 34.5 | 33.35 | 33.57 | 1,039 |
| PECO | 39.56 | 37.9 | 37.9 | 39.56 | 50 |
| PEF | 7.51 | 7.75 | 7.5 | 7.73 | 108,592 |
| PFLTFC2 | 99.5333 | 0 | 0 | 99.5333 | 0 |
| PGCL | 68.4998 | 71.92 | 69.9182 | 69.9182 | 10 |
| PGF | 13.53 | 13.75 | 13.5 | 13.54 | 170,001 |
| PIAA | 2.27 | 2.6 | 2.25 | 2.41 | 1,565,616 |
| PICT | 140.92 | 147.96 | 134.1 | 147.96 | 92,084 |
| PICTPS | 10.83 | 11 | 11 | 10.83 | 128 |
| PIF | 6.23 | 6.3 | 6.05 | 6.13 | 189,708 |
| PIL | 7 | 6.5 | 6.5 | 6.5 | 1,218 |
| PINL | 9.16 | 9.5 | 9.25 | 9.25 | 26,487 |
| PIOC | 9.9 | 10.25 | 9.51 | 9.8 | 276,910 |
| PKGP | 11.5 | 12.5 | 11.5 | 12.02 | 381,300 |
| PKGS | 84.98 | 84.98 | 81.99 | 82 | 17,349 |
| PMI | 1.13 | 1.35 | 1.1 | 1.3 | 15,303 |
| PMPK | 122.18 | 116.08 | 116.08 | 122.18 | 45 |
| PMRS | 39.6 | 37.64 | 37.64 | 39.6 | 1 |
| PMTFC6 | 97.0461 | 98.5 | 98.5 | 97.1107 | 800 |
| PNGRS | 3.02 | 3.26 | 3.25 | 3.25 | 2,437 |
| PNSC | 17.59 | 17.98 | 17.26 | 17.5 | 16,909 |
| POAF | 8.9 | 7.9 | 7.9 | 8.9 | 150 |
| POL | 367.9 | 372.9 | 368.02 | 369.38 | 954,597 |
| PPL | 177.11 | 182.84 | 178.1 | 180.9 | 1,007,911 |
| PPP | 34 | 33.11 | 33.11 | 34 | 1 |
| PRET | 21.45 | 20.55 | 20.55 | 20.55 | 500 |
| PRL | 58.16 | 61.06 | 58.55 | 58.77 | 32,493 |
| PSEL | 134 | 134 | 128.02 | 133.37 | 1,014 |
| PSMC | 60 | 63 | 60 | 61.2 | 233,705 |
| PSO | 261.44 | 266.3 | 261.06 | 262.98 | 613,421 |
| PTC | 11.97 | 12.26 | 11.9 | 11.94 | 1,272,049 |
| PTEC | 5 | 5 | 5 | 5 | 501 |
| QUET | 31.15 | 29.6 | 29.6 | 31.15 | 195 |
| QUICE | 4.2 | 4.37 | 4.15 | 4.16 | 825 |
| RAVT | 1.16 | 1.4 | 0.94 | 1.17 | 642,449 |
| REDT | 0.99 | 0.6 | 0.36 | 0.52 | 19,000 |
| REWM | 9 | 9.01 | 9 | 9 | 6,731 |
| RICL | 7.73 | 7.25 | 7.25 | 7.25 | 6,000 |
| RMPL | 2988.7 | 2875 | 2839.27 | 2839.34 | 1,016 |
| RUBY | 3 | 4 | 4 | 4 | 682 |
| RUPL | 31.99 | 31.25 | 31.25 | 31.14 | 2,200 |
| SANE | 1.5 | 1.6 | 1.5 | 1.6 | 2,010 |
| SANSM | 9.95 | 9.95 | 9.3 | 9.95 | 130 |
| SAPL | 151.79 | 153.5 | 151 | 151.5 | 1,299 |
| SASML | 6 | 7 | 6.5 | 6 | 211 |
| SAZEW | 20.37 | 20.88 | 20.4 | 20.55 | 23,614 |
| SBL | 2.22 | 2.88 | 2.28 | 2.59 | 9,645,723 |
| SCBPL | 10.69 | 11.3 | 10.85 | 11.07 | 496,801 |
| SCLL | 4.03 | 4.25 | 4 | 4 | 78,154 |
| SCM | 11.12 | 11.98 | 11.98 | 11.12 | 1 |
| SEARL | 45.01 | 45.5 | 45 | 45.01 | 4,145 |
| SEL | 16.49 | 16.5 | 15.65 | 16.5 | 4,003 |
| SEPCO | 1.23 | 1.43 | 1.29 | 1.35 | 3,365,419 |
| SEPL | 41 | 41.94 | 41 | 41.62 | 16,175 |
| SERF | 0.3 | 0.3 | 0.25 | 0.25 | 5,500 |
| SFL | 102 | 101 | 100 | 100 | 1,003 |
| SGML | 6.03 | 6 | 5.55 | 5.91 | 500 |
| SGPL | 1 | 1.39 | 0.9 | 1.13 | 8,500 |
| SHCI | 1.4 | 1.7 | 1.5 | 1.5 | 36,450 |
| SHEL | 195.78 | 197.99 | 195 | 195.69 | 28,331 |
| SHEZ | 128.33 | 133 | 133 | 128.33 | 2 |
| SHFA | 30 | 30.95 | 29 | 30.93 | 1,519 |
| SHJS | 61.28 | 62 | 62 | 61.28 | 200 |
| SHNI | 11.46 | 12.45 | 11.75 | 12.32 | 3,101 |
| SIBL | 2.71 | 2.6 | 2.36 | 2.36 | 6,001 |
| SIEM | 783.75 | 776 | 776 | 783.75 | 1 |
| SILK | 2.75 | 3.1 | 2.8 | 2.84 | 26,982,394 |
| SING | 18.9 | 18.01 | 18 | 18.9 | 111 |
| SITC | 102.16 | 103 | 102.24 | 102.54 | 21,208 |
| SKFL | 4 | 4.1 | 4.1 | 4.1 | 1,000 |
| SLYT | 3 | 3.75 | 3.06 | 3.75 | 5,004 |
| SMBL | 3.83 | 4.3 | 3.6 | 3.86 | 33,759,544 |
| SMCPL | 5.65 | 6.33 | 6 | 6 | 501 |
| SMTM | 4.67 | 4.7 | 4.7 | 4.67 | 200 |
| SNAI | 40 | 40.49 | 39.5 | 39.5 | 1,000 |
| SNBL | 5.74 | 6.74 | 5.95 | 6.51 | 13,279,715 |
| SNGP | 19.45 | 20.1 | 19.41 | 19.73 | 2,101,092 |
| SPL | 11.37 | 12 | 11.42 | 11.6 | 431,485 |
| SPLC | 0.79 | 0.8 | 0.71 | 0.79 | 12,608 |
| SRSM | 5.2 | 4.3 | 4.3 | 4.3 | 500 |
| SRVI | 198.99 | 203 | 195 | 200.01 | 12,876 |
| SSGC | 20.26 | 20.75 | 19.6 | 20.23 | 171,889 |
| SSIC | 5.05 | 5.51 | 5.25 | 5.5 | 2,970 |
| STCL | 7.5 | 7.53 | 7.51 | 7.53 | 2,500 |
| STJT | 23.3 | 23.9 | 23.9 | 23.3 | 5 |
| STPL | 7.91 | 7.94 | 7.45 | 7.63 | 21,025 |
| SUTM | 31.76 | 33.34 | 33.34 | 33.34 | 500 |
| TAJT | 0.49 | 0.5 | 0.4 | 0.4 | 10,500 |
| TDIL | 10.84 | 11.84 | 11 | 11.02 | 512,042 |
| TELE | 1.35 | 1.7 | 1.45 | 1.58 | 6,598,266 |
| TGL | 12.21 | 12.5 | 11.9 | 12.01 | 505,428 |
| THALL | 77.96 | 79.25 | 78.5 | 79.06 | 13,952 |
| TREET | 43.02 | 44.5 | 43 | 43.39 | 70,796 |
| TREI | 1 | 1.34 | 0.81 | 1.14 | 49,777 |
| TRG | 3.62 | 4.02 | 3.65 | 3.96 | 29,974,235 |
| TRIBL | 1 | 1.49 | 1.25 | 1.3 | 18,299 |
| TRIPF | 210.04 | 214.99 | 210 | 212.96 | 12,988 |
| TRPOL | 0.68 | 0.79 | 0.65 | 0.71 | 25,413 |
| TRSM | 2.7 | 2.5 | 2.05 | 2.3 | 4,057 |
| TSMF | 1 | 0.72 | 0.71 | 0.71 | 2,000 |
| TSPL | 0.8 | 1.09 | 0.71 | 1.01 | 225,783 |
| UBL | 79.16 | 80.8 | 78.8 | 79.37 | 1,612,722 |
| UBLTFC4 | 100.717 | 0 | 0 | 100.717 | 0 |
| UDPL | 8 | 8.9 | 7.5 | 8 | 11 |
| ULEVER | 5696 | 5799.99 | 5699.99 | 5700 | 863 |
| UNIC | 5.49 | 5.8 | 5.3 | 5.3 | 5,010 |
| UNIM | 0.4 | 0.4 | 0.4 | 0.4 | 50,000 |
| UPFL | 1792.31 | 1860 | 1801 | 1792.31 | 13 |
| WAHN | 37 | 37.89 | 37.39 | 37.75 | 10,791 |
| WAZIR | 14.5 | 14.5 | 14.5 | 14.5 | 3,200 |
| WTCL | 2.32 | 3.14 | 2.49 | 2.66 | 6,980,851 |
| WTL | 2.33 | 2.75 | 2.3 | 2.48 | 10,202,067 |
| WYETH | 770.09 | 764.99 | 764.99 | 770.09 | 1 |
| YOUW | 1 | 1.24 | 1.15 | 1 | 3 |
| ZIL | 53.02 | 54 | 53.45 | 53.61 | 677 |
| ZTL | 2.5 | 3 | 2.5 | 2.85 | 1,200 |
KSE EOD Daily Share Price Data - 12/03/2012
No comments:
Post a Comment