| For: February 20, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 79.1 | 80 | 80 | 79.1 | 1 |
| AACIL | 3.3 | 3.45 | 3.3 | 3.38 | 215,131 |
| AASM | 20.82 | 21.345 | 21.345 | 21.345 | 0 |
| AATM | 0.9 | 0.98 | 0.85 | 0.9 | 12 |
| ABL | 62 | 61.95 | 60.5 | 61.09 | 253,945 |
| ABOT | 93.31 | 93.9 | 90.1 | 91.1 | 34,241 |
| ACPL | 56.36 | 56.98 | 56 | 56.88 | 1,912 |
| ADAMS | 13 | 12.97 | 12 | 13 | 290 |
| ADMM | 23.02 | 24 | 24 | 23.02 | 1 |
| ADOS | 6.18 | 6.1 | 6.1 | 6.18 | 101 |
| AGIC | 7.52 | 8.43 | 8.43 | 7.52 | 1 |
| AGIL | 60.34 | 62 | 62 | 60.34 | 101 |
| AGL | 17.47 | 18.47 | 16.51 | 17.6 | 44,062 |
| AGSML | 5.2 | 5.5 | 5.5 | 5.2 | 1 |
| AGTL | 187.49 | 191 | 185.01 | 185.18 | 7,600 |
| AHCL | 30.11 | 30.49 | 29.7 | 29.76 | 2,295,416 |
| AHCL-CFEB | 30.19 | 0 | 0 | 29.83 | 0 |
| AHI | 15.75 | 15.98 | 15.21 | 15.5 | 4,033 |
| AHL | 21.56 | 22.48 | 20.5 | 20.77 | 43,173 |
| AICL | 52.46 | 53 | 52.25 | 52.4 | 56,666 |
| AICL-CFEB | 52.6 | 0 | 0 | 52.51 | 0 |
| AKBL | 11.89 | 12.1 | 11.7 | 11.8 | 519,853 |
| AKBL-CFEB | 11.92 | 0 | 0 | 11.83 | 0 |
| AKDCL | 37 | 36.99 | 35.51 | 36.5 | 2,877 |
| AKGL | 7.75 | 7.1 | 7.1 | 7.75 | 10 |
| ALICO | 15.06 | 16.06 | 16.06 | 16.06 | 550 |
| ALQT | 13.9 | 13.99 | 13.99 | 13.9 | 1 |
| ALTN | 7.25 | 7.95 | 7.95 | 7.25 | 1 |
| AMTEX | 1.78 | 1.86 | 1.73 | 1.84 | 363,939 |
| ANL | 6.72 | 7.72 | 6.76 | 7.67 | 24,306,343 |
| ANL-CFEB | 6.74 | 0 | 0 | 7.69 | 0 |
| APL | 449.42 | 454.5 | 445 | 452.19 | 172,549 |
| APOT | 4 | 5 | 5 | 4 | 1 |
| ARPAK | 15 | 16 | 16 | 15 | 1 |
| ARUJ | 5.24 | 5.5 | 5.5 | 5.24 | 1 |
| ASFL | 4.02 | 4.99 | 4.99 | 4.02 | 1 |
| ATBA | 174.93 | 178 | 172.71 | 177.76 | 2,181 |
| ATEL | 58 | 58 | 58 | 58 | 1,000 |
| ATFF | 6.4 | 6.59 | 6.3 | 6.5 | 510,001 |
| ATIL | 37.51 | 39.38 | 37.5 | 39.29 | 10,952 |
| ATLH | 130.29 | 132 | 129 | 130.01 | 200 |
| ATRL | 124 | 124.5 | 121.25 | 121.73 | 1,751,589 |
| ATRL-CFEB | 124.33 | 0 | 0 | 122 | 0 |
| BAFL | 13.2 | 13.67 | 13.1 | 13.59 | 15,334,983 |
| BAFL-CFEB | 13.23 | 0 | 0 | 13.62 | 0 |
| BAFS | 40.12 | 40 | 40 | 40.12 | 68 |
| BAHL | 32.14 | 32.5 | 31.8 | 32.1 | 1,544,810 |
| BAHL-CFEB | 32.22 | 0 | 0 | 32.17 | 0 |
| BAHLTFC | 90.7795 | 0 | 0 | 90.7795 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 5.85 | 5.5 | 5.45 | 5.85 | 119 |
| BATA | 720 | 748.25 | 720 | 748 | 53 |
| BAWS | 13.25 | 14.25 | 14.25 | 13.25 | 1 |
| BCL | 29.89 | 30.85 | 30.85 | 29.89 | 1 |
| BCML | 9.21 | 9.1 | 9.06 | 9.09 | 500 |
| BERG | 16 | 16.35 | 15.55 | 16 | 3,305 |
| BFMOD | 4.18 | 4.93 | 4.93 | 4.18 | 1 |
| BGL | 2.01 | 2.2 | 2.2 | 2.01 | 1 |
| BHAT | 210 | 220.5 | 199.5 | 210 | 11 |
| BILF | 0.8 | 1.77 | 1.77 | 0.8 | 1 |
| BIPL | 4.71 | 5.2 | 4.7 | 5.14 | 5,459,117 |
| BNWM | 19.12 | 20.12 | 19.79 | 20.12 | 31,651 |
| BOK | 6.29 | 6.25 | 6 | 6.25 | 123,794 |
| BOP | 7.1 | 8.1 | 7.3 | 8.1 | 13,641,673 |
| BPL | 24.49 | 25.3 | 24.1 | 24.76 | 41,553 |
| BRR | 2.52 | 2.67 | 2.51 | 2.52 | 10,351 |
| BTL | 63.86 | 66.99 | 66.99 | 63.86 | 1 |
| BUXL | 10.4 | 10.55 | 9.4 | 9.45 | 1,102 |
| BWCL | 13.88 | 14.85 | 14.85 | 13.88 | 1 |
| BWHL | 24.97 | 25.87 | 24 | 24.52 | 902 |
| BYCO | 7.03 | 7.19 | 6.97 | 7.09 | 513,344 |
| CENI | 7.84 | 7.9 | 7.86 | 7.9 | 1,001 |
| CEPB | 12.98 | 13 | 12.7 | 12.85 | 11,800 |
| CFL | 9 | 10 | 10 | 9 | 1 |
| CHAS | 7.75 | 8.49 | 8.49 | 7.75 | 1 |
| CHBL | 1.53 | 1.7 | 1.56 | 1.56 | 57,103 |
| CHCC | 14.31 | 14.63 | 13.53 | 13.93 | 387,696 |
| CJPL | 0.5 | 0.84 | 0.48 | 0.5 | 112 |
| CLOV | 49.34 | 51.8 | 51.3108 | 51.3108 | 36 |
| CML | 1.28 | 1.43 | 1.25 | 1.25 | 3,070 |
| COLG | 750.1 | 785 | 784 | 750.1 | 2 |
| COTT | 2.09 | 2.08 | 2.07 | 2.09 | 2 |
| CPAL | 0.41 | 1 | 1 | 0.41 | 101 |
| CPL | 159.66 | 160.6 | 160 | 160 | 14,678 |
| CPMFI | 3.25 | 3.6 | 3.25 | 3.6 | 71,005 |
| CPPL | 23.94 | 24.15 | 23.7 | 24.07 | 6,861 |
| CRTM | 8.2 | 8.5 | 8.2 | 8.49 | 5,982 |
| CSAP | 18.25 | 18.7 | 18 | 18.45 | 52,415 |
| CSIL | 2.7 | 2.89 | 2.89 | 2.7 | 1 |
| CSM | 0.67 | 0.65 | 0.65 | 0.67 | 1 |
| CSMD | 14.47 | 15 | 15 | 14.47 | 1 |
| CSUML | 1.58 | 1.6 | 1.52 | 1.55 | 13,395 |
| CWSM | 1.09 | 1.2 | 1.2 | 1.09 | 1 |
| CYAN | 56.14 | 57.8 | 57.8 | 56.14 | 1 |
| DADX | 49.44 | 51.7404 | 51.7404 | 51.7404 | 0 |
| DATM | 0.2 | 0.33 | 0.32 | 0.33 | 700 |
| DAWH | 39.56 | 39.24 | 38.31 | 38.49 | 185,831 |
| DCH | 2.15 | 2.24 | 2.01 | 2.02 | 34,702 |
| DCL | 1.84 | 1.9 | 1.75 | 1.77 | 60,824 |
| DCM | 1.55 | 1.75 | 1.4 | 1.5 | 14,169 |
| DEL | 1.12 | 1.3 | 1.15 | 1.19 | 114,553 |
| DFML | 2.13 | 2.25 | 2 | 2.15 | 210,512 |
| DFSM | 1.95 | 1.8 | 1.8 | 1.95 | 1 |
| DGKC | 25.16 | 25.73 | 24.97 | 25.33 | 15,607,927 |
| DIIL | 8.2 | 9.03 | 9.03 | 8.2 | 1 |
| DINT | 17.4 | 18.4 | 18.4 | 17.4 | 1 |
| DKTM | 1.3 | 1.75 | 1.75 | 1.3 | 1 |
| DLL | 32 | 31.5 | 30.5 | 32 | 10 |
| DMTM | 2.8 | 3.57 | 3.57 | 2.8 | 11 |
| DMTX | 2.75 | 3.6 | 3.6 | 2.75 | 1 |
| DNCC | 1.53 | 2.4 | 2.4 | 1.53 | 1 |
| DOL | 5.11 | 5.25 | 4.87 | 4.93 | 240,624 |
| DREL | 524.33 | 550 | 550 | 524.33 | 1 |
| DSFL | 1.67 | 1.75 | 1.65 | 1.67 | 348,270 |
| DSIL | 1.14 | 1.29 | 1.11 | 1.25 | 135,065 |
| DSL | 2.28 | 2.39 | 2.21 | 2.32 | 132,752 |
| DSML | 3.66 | 3.74 | 3.74 | 3.66 | 1 |
| DWAE | 1.09 | 1.14 | 1.07 | 1.09 | 281 |
| DWSM | 2.5 | 2.49 | 1.9 | 2.5 | 3 |
| DWTM | 5 | 6 | 6 | 5 | 1 |
| ECOP | 3.5 | 3.67 | 3.52 | 3.52 | 7,002 |
| EFLTFC3 | 97.953 | 0 | 0 | 97.953 | 0 |
| EFOODS | 39.22 | 41.12 | 37.65 | 40.57 | 4,445,680 |
| EFUG | 56 | 58.8 | 56 | 58.8 | 113,246 |
| EFUL | 86.29 | 90.6 | 89.9 | 90.6 | 3,870 |
| ELSM | 19.26 | 20.26 | 19.61 | 20.26 | 1,551 |
| EMCO | 2.04 | 2.59 | 2.58 | 2.04 | 2 |
| ENGRO | 133.99 | 134.45 | 131.1 | 131.43 | 3,610,648 |
| ENGRO-CFEB | 134.34 | 0 | 0 | 131.72 | 0 |
| EPCL | 9.58 | 9.9 | 9.21 | 9.27 | 1,621,940 |
| ESBL | 1.89 | 1.88 | 1.88 | 1.89 | 1 |
| EWLA | 1.5 | 2.3 | 2.3 | 1.5 | 1 |
| EXIDE | 172.74 | 175.75 | 171 | 174.78 | 7,316 |
| FABL | 10.5 | 10.75 | 10.41 | 10.6 | 307,054 |
| FANM | 4.1 | 4.21 | 4.19 | 4.2 | 100,701 |
| FASM | 42.25 | 44 | 41.21 | 41.21 | 501 |
| FATIMA | 23.93 | 24.15 | 23.56 | 23.69 | 2,988,257 |
| FCCL | 4.79 | 4.88 | 4.05 | 4.11 | 21,589,571 |
| FCIBL | 2.75 | 3.7 | 2.7 | 2.7 | 503 |
| FCONM | 1.19 | 1.69 | 1.31 | 1.19 | 2 |
| FCSC | 2.48 | 2.59 | 2.45 | 2.47 | 211,356 |
| FDIBL | 1.16 | 1.36 | 1.18 | 1.21 | 1,324 |
| FDMF | 3.55 | 3.69 | 3.49 | 3.5 | 42,742 |
| FECM | 2.35 | 2.95 | 2.8 | 2.9 | 13,438 |
| FECTC | 7.99 | 8.65 | 8.1 | 8.3 | 48,920 |
| FEM | 1.02 | 1.13 | 1.13 | 1.02 | 11 |
| FEROZ | 67.5 | 68.45 | 67.55 | 67.5 | 41 |
| FFBL | 46.69 | 47.1 | 46.67 | 46.93 | 799,441 |
| FFBL-CFEB | 46.81 | 0 | 0 | 47.03 | 0 |
| FFC | 185.61 | 187 | 184.75 | 185.66 | 971,516 |
| FFC-CFEB | 186.1 | 0 | 0 | 186.07 | 0 |
| FFLM | 1.74 | 1.72 | 1.72 | 1.74 | 1 |
| FHAM | 7.8 | 8 | 7.97 | 7.99 | 2,806 |
| FHBM | 7.55 | 8 | 7.99 | 7.55 | 2 |
| FIMM | 52.61 | 53 | 53 | 52.61 | 1 |
| FLYNG | 1.37 | 1.44 | 1.29 | 1.35 | 143,878 |
| FML | 20.05 | 20.05 | 20.05 | 20.05 | 10 |
| FNBM | 6.55 | 6.6 | 6.6 | 6.55 | 1 |
| FNEL | 5.25 | 5.85 | 5.22 | 5.45 | 87,103 |
| FPJM | 1 | 0.84 | 0.65 | 0.84 | 94,908 |
| FPRM | 11.93 | 12.49 | 11.01 | 11.93 | 101 |
| FRCL | 1.85 | 2.2 | 2.09 | 1.85 | 2 |
| FRSM | 18.49 | 19.24 | 19 | 18.49 | 21 |
| FTHM | 100.65 | 105.68 | 105.68 | 100.65 | 1 |
| FTSM | 1 | 1.88 | 1.83 | 1 | 2 |
| FUDLM | 6.58 | 6.99 | 6.81 | 6.84 | 45,702 |
| FZCM | 69.5 | 71.45 | 71.45 | 69.5 | 1 |
| FZTM | 231.19 | 242 | 242 | 242 | 110 |
| GADT | 47.48 | 48.4 | 47.06 | 47.92 | 6,316 |
| GAIL | 2.5 | 2.4 | 2.4 | 2.5 | 1 |
| GAMON | 1.26 | 1.89 | 1.89 | 1.26 | 1 |
| GASF | 3.39 | 3.4 | 3.39 | 3.39 | 171 |
| GATI | 70 | 71 | 71 | 70 | 50 |
| GATM | 20.43 | 20.5 | 19.46 | 19.54 | 1,613 |
| GENP | 0.44 | 0.5 | 0.39 | 0.48 | 11,006 |
| GFIL | 3.75 | 4.48 | 3.15 | 3.86 | 2,001 |
| GGL | 9.2 | 9.4 | 8.75 | 8.98 | 7,630 |
| GHGL | 39.49 | 41 | 40.5 | 40.8 | 213,619 |
| GHNI | 6.9 | 7.13 | 6.12 | 6.9 | 21 |
| GHNL | 2.5 | 2.71 | 2.4 | 2.5 | 9,846 |
| GLAXO | 65.33 | 66.48 | 65.5 | 65.87 | 5,082 |
| GLPL | 42.55 | 43 | 41.53 | 42.55 | 471 |
| GRAYS | 23.46 | 23.4 | 22.51 | 22.55 | 522 |
| GRYL | 2.1 | 3.1 | 3.1 | 2.1 | 1 |
| GSPM | 7 | 7 | 7 | 7 | 758 |
| GTYR | 17.75 | 18.24 | 17.75 | 17.8 | 1,001 |
| GUSM | 4.5 | 4.7 | 4.7 | 4.5 | 101 |
| GUTM | 24 | 23.5 | 23.5 | 24 | 11 |
| GVGL | 20.12 | 20.11 | 20.11 | 20.12 | 1 |
| GWLC | 5.25 | 5.25 | 5.25 | 5.25 | 9,131 |
| HABSM | 19 | 19 | 18.8 | 18.9 | 45,046 |
| HADC | 0.44 | 0.52 | 0.47 | 0.47 | 8,196 |
| HAEL | 5.66 | 6.65 | 6.65 | 5.66 | 1 |
| HAJT | 0.18 | 0.14 | 0.14 | 0.18 | 1 |
| HAL | 16.96 | 17.25 | 17 | 17.15 | 2,035 |
| HBL | 118.94 | 119.9 | 118.13 | 118.49 | 60,339 |
| HCAR | 9.5 | 9.91 | 9.75 | 9.75 | 5,501 |
| HICL | 10.75 | 10.89 | 10.8 | 10.85 | 4,077 |
| HINO | 69.01 | 70.45 | 68.05 | 69.01 | 2 |
| HINOON | 31.5 | 32.39 | 31 | 31 | 2,001 |
| HIRAT | 4.15 | 4.39 | 4.15 | 4.15 | 15,001 |
| HMB | 17.22 | 17.45 | 17 | 17.02 | 33,802 |
| HMIM | 0.9 | 1.9 | 1.9 | 0.9 | 1 |
| HSPI | 14.6 | 14.25 | 14.2 | 14.2 | 572 |
| HUBC | 36.33 | 36.55 | 36.3 | 36.4 | 284,800 |
| HUBC-CFEB | 36.43 | 0 | 0 | 36.48 | 0 |
| HUMNL | 16.2 | 17.19 | 16.15 | 16.63 | 1,451 |
| HUSI | 3 | 3.4 | 3 | 3 | 2 |
| HUSS | 16.5 | 17.36 | 17.36 | 16.5 | 1 |
| HWQS | 7.9 | 8.9 | 8.9 | 7.9 | 101 |
| IBFL | 27.82 | 28 | 27.6 | 27.9 | 1,201 |
| IBLHL | 16.98 | 17.2 | 16.99 | 17 | 1,502 |
| ICCT | 0.46 | 0.75 | 0.75 | 0.46 | 1 |
| ICI | 142.55 | 144.5 | 142.05 | 142.51 | 43,797 |
| ICIBL | 0.43 | 0.53 | 0.36 | 0.41 | 29,197 |
| IDEN | 9 | 9 | 9 | 9 | 1 |
| IDRT | 6 | 6.39 | 6.39 | 6 | 2 |
| IDSM | 3.25 | 3.97 | 3.21 | 3.75 | 1,515 |
| IDYM | 350 | 350 | 350 | 350 | 1 |
| IFSL | 10 | 9.7 | 9 | 9.15 | 2,501 |
| IGIBL | 1.49 | 1.38 | 1.2 | 1.2 | 702 |
| IGIIL | 45.05 | 45 | 44 | 44.12 | 12,301 |
| ILTM | 188.14 | 196.1 | 178.74 | 194.76 | 445 |
| INDU | 239.28 | 244.5 | 240 | 240.17 | 315 |
| INIL | 26.89 | 27.9 | 27.01 | 27.04 | 33,263 |
| INKL | 3.86 | 3.99 | 3.99 | 3.86 | 1 |
| ISIL | 71.5 | 74.99 | 74.99 | 71.5 | 1 |
| ISL | 10.8 | 11 | 10.5 | 10.85 | 16,396 |
| ISTM | 5.37 | 5.97 | 5.97 | 5.37 | 1 |
| JATM | 2 | 2.15 | 2.15 | 2 | 1 |
| JDMT | 12.06 | 13.06 | 12.99 | 13.06 | 1,012 |
| JDWS | 76.5 | 79.76 | 76.1 | 76.5 | 31 |
| JGICL | 66.44 | 68.99 | 65.15 | 66.1 | 496 |
| JKSM | 7 | 7.77 | 7.77 | 7 | 1 |
| JLICL | 68 | 68 | 65.01 | 68 | 5,502 |
| JOPP | 6.24 | 7.1 | 7.1 | 6.24 | 21 |
| JOVC | 3.1 | 3.35 | 3.1 | 3.18 | 308,480 |
| JPGL | 0.73 | 0.79 | 0.72 | 0.75 | 241,857 |
| JSBL | 3.51 | 3.82 | 3.47 | 3.67 | 1,661,449 |
| JSCL | 9.41 | 10.41 | 9.42 | 10.39 | 38,075,805 |
| JSGCL | 29.09 | 30.54 | 27.72 | 30.54 | 36,332 |
| JSGF | 5.65 | 5.72 | 5.6 | 5.72 | 40,068 |
| JSIL | 5.6 | 6.05 | 5.6 | 5.73 | 1,682,114 |
| JSVFL | 5.75 | 5.8 | 5.61 | 5.79 | 122,030 |
| JUBS | 2.86 | 3.79 | 3.7 | 2.86 | 301 |
| JVDC | 61.99 | 60.95 | 60.95 | 61.99 | 1 |
| KAPCO | 43.09 | 43.25 | 42.9 | 43.15 | 59,307 |
| KAPCO-CFEB | 43.2 | 0 | 0 | 43.24 | 0 |
| KASBB | 1.75 | 1.84 | 1.66 | 1.69 | 182,668 |
| KASBM | 2.5 | 3 | 3 | 2.5 | 1 |
| KASBSL | 3.62 | 3.73 | 3.5 | 3.55 | 76,911 |
| KCL | 4.1 | 5.1 | 5.1 | 4.1 | 1 |
| KESC | 1.83 | 2.05 | 1.88 | 1.96 | 648,714 |
| KML | 2.19 | 1.99 | 1.99 | 2.19 | 1 |
| KOHC | 17.21 | 18.13 | 16.8 | 18.01 | 171,351 |
| KOHE | 17.8 | 17.7 | 17.7 | 17.8 | 1 |
| KOHP | 1.65 | 1.7 | 1.61 | 1.65 | 8 |
| KOHS | 4.31 | 4.88 | 3.32 | 4.31 | 5 |
| KOHTM | 1.42 | 2.35 | 2.35 | 1.42 | 1 |
| KOIL | 1 | 1.18 | 0.9 | 1.04 | 13,064 |
| KOSM | 1.05 | 1.25 | 1.25 | 1.05 | 1 |
| KSBP | 23.05 | 23.74 | 21.9 | 22.45 | 5,579 |
| KSTM | 1.27 | 2 | 2 | 1.27 | 1 |
| KTML | 4.25 | 4.33 | 3.78 | 3.97 | 7,401 |
| LATM | 6 | 6.5 | 6.5 | 6 | 1 |
| LEUL | 4.9 | 4.89 | 3.9 | 4.9 | 2 |
| LINDE | 105.77 | 104 | 100.49 | 100.54 | 5,120 |
| LOTPTA | 8.57 | 8.69 | 8.31 | 8.35 | 5,394,917 |
| LPCL | 2.44 | 2.52 | 2.26 | 2.28 | 6,297,995 |
| LPGL | 30.31 | 29.6289 | 29.6289 | 29.6289 | 0 |
| LUCK | 91.01 | 91.5 | 90.11 | 91 | 971,755 |
| LUCK-CFEB | 91.25 | 0 | 0 | 91.2 | 0 |
| MACFL | 9.69 | 10.5 | 9 | 9.15 | 1,005 |
| MARI | 87.75 | 88.1 | 86 | 86.91 | 66,158 |
| MBF | 9.27 | 9.7 | 9.26 | 9.37 | 373,752 |
| MCB | 187.25 | 188.5 | 185.1 | 185.74 | 542,855 |
| MCB-CFEB | 187.74 | 0 | 0 | 186.15 | 0 |
| MDTL | 12.4 | 13.3 | 13.3 | 12.4 | 1 |
| MEBL | 21.88 | 22.97 | 22 | 22.97 | 1,272,814 |
| MEHT | 57 | 59 | 59 | 59 | 540 |
| MERIT | 15.84 | 16.79 | 15.8 | 15.87 | 3,406 |
| MFFL | 108.4666 | 113.88 | 113.88 | 108.47 | 1 |
| MFTM | 0.67 | 0.99 | 0.94 | 0.94 | 1,001 |
| MIRKS | 28.13 | 29.39 | 29.39 | 28.13 | 1 |
| MLCF | 2.3 | 2.4 | 2.17 | 2.21 | 539,212 |
| MODAM | 0.93 | 1.09 | 1 | 1 | 501 |
| MOON | 5.4762 | 5 | 5 | 5.48 | 1 |
| MQTM | 8.64 | 9 | 8.75 | 8.75 | 1,001 |
| MRNS | 44.75 | 45.24 | 43 | 43 | 14,013 |
| MSOT | 15.5 | 16 | 16 | 15.5 | 1 |
| MTIL | 0.32 | 0.54 | 0.54 | 0.32 | 1 |
| MTL | 456.76 | 462 | 456.5 | 459.93 | 22,001 |
| MUBT | 0.79 | 1.68 | 0.8 | 0.8 | 1,001 |
| MUCL | 10.5 | 10.7 | 10.7 | 10.5 | 1 |
| MUKT | 0.5 | 0.48 | 0.4 | 0.44 | 17,210 |
| MUREB | 65.1 | 65.97 | 65 | 65.14 | 7,839 |
| MWMP | 0.7 | 0.65 | 0.65 | 0.65 | 500 |
| MZSM | 1.55 | 1.58 | 1.33 | 1.43 | 12,007 |
| NAGC | 17.3 | 17.295 | 16.95 | 17.295 | 2 |
| NATF | 83.09 | 82.7 | 80.01 | 83.09 | 47 |
| NBF | 3.5 | 3.5 | 3.5 | 3.5 | 10,001 |
| NBP | 49.08 | 49.75 | 48.6 | 48.86 | 4,203,282 |
| NCL | 20.41 | 20.55 | 20.01 | 20.12 | 61,124 |
| NCPL | 14.97 | 15.2 | 14.85 | 15 | 295,557 |
| NESTLE | 3262.58 | 3350 | 3232.01 | 3298.37 | 74 |
| NETSOL | 11.91 | 12.35 | 11.74 | 11.78 | 377,506 |
| NIB | 1.73 | 1.8 | 1.65 | 1.75 | 1,180,049 |
| NIBTFC | 98.5747 | 0 | 0 | 98.593 | 0 |
| NICL | 2.88 | 2.9 | 2.7 | 2.77 | 319,229 |
| NMBL | 6.5 | 7 | 5.8 | 6.27 | 25,001 |
| NML | 48.79 | 48.98 | 48 | 48.44 | 823,904 |
| NONS | 13.3 | 13.99 | 13.99 | 13.3 | 2 |
| NOPK | 17.7 | 18.7 | 18 | 18.54 | 2,502 |
| NPL | 16.04 | 16.22 | 15.65 | 15.88 | 202,291 |
| NRL | 259.16 | 263 | 259 | 262.04 | 50,053 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| NSRM | 14 | 15 | 15 | 14 | 1 |
| OGDC | 162.93 | 166.4 | 162.32 | 163.66 | 1,085,513 |
| OLPL | 6.8 | 6.92 | 6.5 | 6.66 | 50,116 |
| OLSM | 1.53 | 2 | 2 | 1.53 | 1 |
| OLTM | 0.25 | 0.75 | 0.5 | 0.25 | 4 |
| OTSU | 32 | 32.99 | 32 | 32 | 306 |
| PACE | 1.75 | 1.91 | 1.68 | 1.81 | 2,346,999 |
| PAEL | 5.74 | 5.94 | 5.62 | 5.66 | 324,766 |
| PAKD | 37.52 | 39.39 | 37.5 | 37.5 | 1,895 |
| PAKL | 2.19 | 2.49 | 2.49 | 2.19 | 1 |
| PAKMI | 1.45 | 1.52 | 1.52 | 1.45 | 1 |
| PAKRI | 20.19 | 21.19 | 20.25 | 21.1 | 2,595,580 |
| PAKT | 51.54 | 52.8 | 52.79 | 51.54 | 2 |
| PASL | 1.94 | 1.95 | 1.82 | 1.82 | 210,899 |
| PCAL | 32.92 | 34.55 | 31.7 | 32.34 | 752 |
| PECO | 37.69 | 38.5 | 36.15 | 37.69 | 3 |
| PEF | 7.26 | 7.38 | 7.12 | 7.25 | 5,031 |
| PGCL | 44 | 46.2 | 45.96 | 45.96 | 22 |
| PGF | 12.73 | 12.9 | 12.54 | 12.6 | 31,868 |
| PGLC | 8.5 | 8.4 | 8.4 | 8.5 | 1 |
| PHDL | 30 | 31.5 | 31.49 | 30 | 12 |
| PIAA | 2.08 | 2.19 | 2 | 2.1 | 81,514 |
| PICT | 96.31 | 99.9 | 97.01 | 98.98 | 6,136 |
| PIF | 5.71 | 5.74 | 5.63 | 5.7 | 175,969 |
| PIL | 6.65 | 7.25 | 6.25 | 6.65 | 38 |
| PINL | 9.02 | 9.2 | 8.9 | 9.02 | 466 |
| PIOC | 6.01 | 7.01 | 6.5 | 7.01 | 269,956 |
| PKGI | 5.9 | 6.5 | 6.5 | 5.9 | 1 |
| PKGP | 11.9 | 12 | 11.75 | 12 | 6,583 |
| PKGS | 87.58 | 89.5 | 87 | 88.92 | 8,015 |
| PMI | 1.26 | 1.3 | 1.3 | 1.26 | 1 |
| PMPK | 122.18 | 116.08 | 116.08 | 122.18 | 11 |
| PMRS | 38.15 | 39 | 39 | 38.15 | 1 |
| PMTFC6 | 98.1743 | 0 | 0 | 98.1743 | 0 |
| PNGRS | 2.45 | 2.46 | 2.46 | 2.45 | 1 |
| PNSC | 19.17 | 19.8 | 19 | 19.05 | 7,737 |
| POAF | 7 | 7 | 6.51 | 7 | 261 |
| POL | 371.11 | 374.9 | 371.5 | 371.99 | 544,838 |
| PPL | 174.55 | 175.65 | 173.06 | 173.38 | 313,780 |
| PPP | 34.16 | 32.98 | 32.46 | 32.46 | 4,360 |
| PPVC | 4 | 4 | 3 | 4 | 3 |
| PRET | 21.15 | 22.2 | 21.45 | 21.45 | 1 |
| PRL | 60.14 | 60.03 | 59.22 | 59.87 | 4,480 |
| PRWM | 10.5 | 11.3 | 11.2 | 10.5 | 190 |
| PSEL | 138.65 | 137 | 137 | 138.65 | 1 |
| PSMC | 60.01 | 60.45 | 59.51 | 59.71 | 3,639 |
| PSO | 256.4 | 263.5 | 257 | 261.42 | 1,478,383 |
| PSYL | 17.88 | 17.86 | 17.01 | 17.77 | 8,814 |
| PTC | 11.88 | 11.95 | 11.8 | 11.81 | 200,724 |
| PTEC | 4.39 | 4.3 | 3.75 | 4.39 | 105 |
| QUAT | 16.32 | 17.3 | 17.3 | 16.32 | 1 |
| QUET | 34.5 | 34.5 | 34.4 | 34.5 | 7 |
| QUICE | 3.99 | 4.25 | 4 | 3.99 | 15 |
| RAVT | 0.75 | 0.75 | 0.7 | 0.74 | 26,737 |
| REST | 5.99 | 6.99 | 6.99 | 6.99 | 600 |
| REWM | 9.09 | 9.99 | 9.25 | 9.25 | 2,001 |
| RICL | 8.79 | 8.95 | 8.95 | 8.79 | 1 |
| RMPL | 2808.2 | 2940 | 2940 | 2808.2 | 1 |
| RUBY | 5.5 | 6.5 | 6.5 | 5.5 | 1 |
| RUPL | 36.2 | 34.39 | 34.39 | 36.2 | 413 |
| SAIF | 5.5 | 5.5 | 5.5 | 5.5 | 5,001 |
| SALT | 43.65 | 43.5 | 41.5 | 43.65 | 26 |
| SANE | 2.49 | 2.5 | 2.5 | 2.49 | 1 |
| SANSM | 8.25 | 8.54 | 8.54 | 8.25 | 1 |
| SAPL | 145.06 | 146.88 | 145 | 145.06 | 2 |
| SAZEW | 19.87 | 19.9 | 19.35 | 19.89 | 15,120 |
| SBL | 1.65 | 1.65 | 1.53 | 1.61 | 933,505 |
| SCBPL | 8.83 | 9.2 | 8.6 | 9.03 | 89,699 |
| SCBPTFC3 | 102.0816 | 0 | 0 | 102.0816 | 0 |
| SCL | 78 | 81.9 | 81.9 | 78 | 100 |
| SCLL | 3.18 | 3.49 | 3.25 | 3.18 | 2 |
| SCM | 10.92 | 11 | 10.9 | 11 | 600 |
| SEARL | 45.44 | 47 | 46 | 46.91 | 7,650 |
| SEL | 15.72 | 15.8 | 15.8 | 15.8 | 501 |
| SEPCO | 0.85 | 0.94 | 0.86 | 0.9 | 71,157 |
| SEPL | 40 | 41 | 40.6 | 40.6 | 14,767 |
| SFAT | 2.8 | 3.8 | 3.8 | 2.8 | 1 |
| SFL | 102.5 | 107.6 | 107.6 | 102.5 | 1 |
| SFWF | 6.44 | 6.99 | 6.99 | 6.44 | 1 |
| SGML | 5.42 | 5.6 | 5.6 | 5.42 | 1 |
| SGPL | 0.75 | 0.8 | 0.79 | 0.75 | 21 |
| SHCI | 1.35 | 1.35 | 1.35 | 1.35 | 1 |
| SHDT | 12 | 12.99 | 12.99 | 12 | 1 |
| SHEL | 193.07 | 195.5 | 190 | 190.27 | 14,814 |
| SHEZ | 116 | 117.98 | 114 | 116.38 | 313 |
| SHFA | 29.74 | 31.1 | 30.3 | 31.05 | 538 |
| SHJS | 62.51 | 64.5 | 64.5 | 62.51 | 1 |
| SHNI | 8.9 | 8.9 | 8.5 | 8.88 | 4,511 |
| SHSML | 6.25 | 6.6 | 6.6 | 6.25 | 1 |
| SIBL | 2 | 2.44 | 1.9 | 2 | 13,016 |
| SIEM | 821.16 | 859.25 | 800 | 808.73 | 101 |
| SIGL | 8.75 | 9 | 9 | 8.75 | 1 |
| SILK | 2.11 | 2.29 | 2.05 | 2.27 | 4,015,310 |
| SING | 18.71 | 17.99 | 17.72 | 18.71 | 56 |
| SITC | 89.56 | 94.03 | 89 | 94.03 | 233,816 |
| SJTM | 2.1 | 1.75 | 1.75 | 2.1 | 1 |
| SLCL | 2.75 | 3.25 | 2.6 | 2.6 | 501 |
| SLYT | 3.89 | 3.98 | 3.3 | 3.31 | 1,614 |
| SMBL | 2.5 | 3.3 | 2.5 | 3.11 | 6,052,532 |
| SMCPL | 6.01 | 6.34 | 5.45 | 6.01 | 10 |
| SMTM | 4.91 | 5 | 4.2 | 4.2 | 2,001 |
| SNAI | 36.5 | 36.5 | 36.5 | 36.5 | 801 |
| SNBL | 4.68 | 4.78 | 4.6 | 4.67 | 368,444 |
| SNBLTFC | 100.2514 | 0 | 0 | 100.2514 | 0 |
| SNGP | 18.64 | 18.6 | 17.95 | 18.1 | 101,105 |
| SPL | 12.43 | 12.9 | 12.27 | 12.46 | 204,454 |
| SPLC | 0.5 | 0.77 | 0.77 | 0.5 | 1 |
| SRSM | 4.6 | 5.1 | 4.5 | 4.6 | 2 |
| SRVI | 209 | 212 | 208.95 | 212 | 606 |
| SSGC | 19.16 | 19.79 | 19.2 | 19.3 | 56,524 |
| SSIC | 4.4889 | 5.25 | 5.25 | 4.49 | 1 |
| SSML | 1.5 | 1.5 | 1.5 | 1.5 | 3,000 |
| STCL | 8.2 | 8.7 | 8.7 | 8.2 | 1 |
| STJT | 21.99 | 22.39 | 21.5 | 21.99 | 101 |
| STML | 7.45 | 8.2 | 8.2 | 7.45 | 1 |
| STPL | 7.85 | 7.5 | 7.5 | 7.85 | 100 |
| SURC | 26 | 26.49 | 26.49 | 26 | 1 |
| SZTM | 6 | 7 | 7 | 6 | 1 |
| TATM | 20.01 | 21 | 21 | 20.01 | 1 |
| TDIL | 10.47 | 9.95 | 9.95 | 10.47 | 101 |
| TELE | 1.06 | 1.24 | 1.04 | 1.15 | 2,563,511 |
| TGL | 10 | 10.14 | 9.6 | 9.85 | 8,244 |
| THALL | 78.56 | 80 | 78 | 78.06 | 11,756 |
| THAS | 4 | 5 | 5 | 4 | 1 |
| THCCL | 19 | 19 | 18 | 18 | 501 |
| TICL | 49.85 | 52 | 52 | 49.85 | 1 |
| TREET | 40.33 | 41 | 40 | 40.74 | 21,036 |
| TREI | 0.8 | 1.34 | 1.34 | 0.8 | 1 |
| TRG | 1.93 | 2.46 | 1.83 | 2.3 | 15,096,951 |
| TRIBL | 0.8 | 1 | 1 | 0.8 | 1 |
| TRIPF | 191.82 | 193.99 | 190.21 | 191.96 | 3,966 |
| TRPOL | 0.42 | 0.69 | 0.4 | 0.42 | 26 |
| TRSM | 2.01 | 2.48 | 2.03 | 2.01 | 13 |
| TSBL | 1 | 2 | 2 | 1 | 1 |
| TSMF | 1.41 | 1.41 | 1.38 | 1.41 | 3,023 |
| TSML | 51.2 | 51.5 | 51.5 | 51.2 | 2 |
| TSPL | 0.72 | 0.8 | 0.55 | 0.57 | 1,502 |
| UBDL | 22.7 | 23.5 | 23.5 | 22.7 | 1 |
| UBL | 62.09 | 63.25 | 61.82 | 62.64 | 2,021,930 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC4 | 100.5 | 0 | 0 | 100.4167 | 0 |
| ULEVER | 5500.14 | 5550 | 5500 | 5550 | 3,366 |
| UNIC | 4.8 | 5.75 | 5.16 | 5.7 | 915 |
| UPFL | 1740 | 1770 | 1770 | 1740 | 1 |
| UVIC | 1.5 | 1.9 | 1.9 | 1.5 | 1 |
| WAZIR | 14.5 | 14.5 | 14.5 | 14.5 | 3,500 |
| WTCL | 2.03 | 2.2 | 2.01 | 2.04 | 215,453 |
| WTL | 1.56 | 1.68 | 1.55 | 1.65 | 1,283,218 |
| WYETH | 740.25 | 774 | 730 | 730.03 | 6,542 |
| YOUW | 1.05 | 1.35 | 1.15 | 1.33 | 1,403 |
| ZAHT | 4.15 | 5.15 | 5.15 | 4.15 | 1 |
| ZIL | 46.13 | 48.43 | 48.1392 | 48.1392 | 417 |
| ZTL | 2.2 | 2.5 | 2.5 | 2.2 | 1 |
KSE EOD Daily Share Price Data - 20/02/2012
No comments:
Post a Comment