| For: February 27, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 3.02 | 3.18 | 3.03 | 3.1 | 75,800 |
| AASM | 22.52 | 23.64 | 23.314 | 23.314 | 1 |
| AATM | 0.6 | 1.6 | 0.8 | 1.6 | 60,419 |
| ABL | 62.47 | 64.5 | 62.5 | 63.53 | 266,102 |
| ABOT | 92.29 | 93 | 92 | 92.29 | 12,908 |
| ACPL | 58 | 59.25 | 58 | 59.05 | 158,023 |
| ADMM | 24.1 | 25.3 | 24.1 | 24.1 | 15,102 |
| ADOS | 5.6 | 5.74 | 5.25 | 5.29 | 950 |
| AGL | 16.61 | 17.61 | 16.81 | 17.07 | 103,412 |
| AGTL | 188.66 | 188.35 | 185 | 185.01 | 2,673 |
| AHCL | 30.57 | 30.92 | 30.06 | 30.27 | 4,954,832 |
| AHCL-CMAR | 31.02 | 0 | 0 | 30.71 | 0 |
| AHCL-MAR | 30.94 | 31.1 | 30.45 | 30.55 | 645,500 |
| AHI | 16 | 16.2 | 16 | 16.13 | 1,401 |
| AHL | 21.25 | 21.89 | 20.84 | 20.88 | 33,170 |
| AICL | 53.83 | 54.29 | 53.06 | 53.59 | 89,188 |
| AKBL | 12.73 | 13.25 | 12.75 | 13.05 | 4,394,069 |
| AKDCL | 35.5 | 36.85 | 34.03 | 35.5 | 4,906 |
| ALNRS | 40 | 39.94 | 38 | 39.94 | 400 |
| ALQT | 13.85 | 13.9 | 13.75 | 13.9 | 1,500 |
| AMTEX | 1.93 | 1.98 | 1.71 | 1.72 | 765,535 |
| ANL | 7.21 | 7.5 | 6.94 | 7.17 | 10,982,914 |
| ANSS | 7.5 | 8.5 | 8.25 | 8.5 | 1,500 |
| APL | 453.22 | 458 | 446.5 | 447.1 | 36,457 |
| ARM | 21.54 | 22.1831 | 22.1831 | 22.1831 | 0 |
| ARUJ | 4 | 5 | 4.1 | 5 | 38,898 |
| ATBA | 174.78 | 180.8 | 175 | 180.53 | 3,469 |
| ATFF | 6.69 | 6.84 | 6.45 | 6.45 | 735,440 |
| ATIL | 39 | 40 | 39.01 | 39.5 | 7,660 |
| ATLH | 132.24 | 135 | 132 | 132 | 749 |
| ATRL | 124.41 | 125.94 | 123.6 | 124.07 | 2,745,553 |
| ATRL-CMAR | 126.26 | 0 | 0 | 125.87 | 0 |
| ATRL-MAR | 124.38 | 126 | 123.7 | 124.17 | 437,000 |
| BAFL | 14.27 | 14.45 | 13.95 | 14.04 | 3,589,575 |
| BAFL-CMAR | 14.48 | 0 | 0 | 14.24 | 0 |
| BAHL | 32.74 | 33.01 | 32.5 | 32.57 | 210,508 |
| BAHL-CMAR | 33.23 | 0 | 0 | 33.04 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BATA | 748 | 745 | 710.6 | 711.84 | 124 |
| BCML | 10 | 10 | 9.2 | 9.69 | 771 |
| BERG | 13.59 | 14.24 | 13.76 | 13.77 | 10,187 |
| BFMOD | 4.18 | 4.75 | 4.7 | 4.18 | 20 |
| BGL | 2.26 | 2.04 | 2.04 | 2.04 | 900 |
| BILF | 0.8 | 1.79 | 1.79 | 0.8 | 1 |
| BIPL | 4.88 | 5.19 | 4.51 | 4.61 | 763,482 |
| BNWM | 18.94 | 19.4 | 19 | 19 | 4,061 |
| BOK | 6.33 | 6.36 | 6.25 | 6.35 | 20,462 |
| BOP | 8.78 | 9.04 | 8.45 | 8.54 | 4,672,225 |
| BPL | 25.06 | 25.55 | 25.3 | 25.33 | 19,901 |
| BROT | 1.03 | 1.2 | 1.1 | 1.17 | 66,629 |
| BRR | 2.6 | 2.59 | 2.17 | 2.21 | 6,547 |
| BUXL | 9.75 | 9.93 | 9.93 | 9.75 | 1 |
| BWCL | 14.93 | 15.93 | 15.87 | 15.93 | 3,108 |
| BWHL | 24.52 | 24.5 | 24.5 | 24.5 | 1,110 |
| BYCO | 7.25 | 7.44 | 7.05 | 7.1 | 701,705 |
| CENI | 8.45 | 8.4 | 7.6 | 8.14 | 23,300 |
| CEPB | 12.55 | 13.4 | 12.8 | 12.94 | 67,326 |
| CFL | 9 | 9 | 9 | 9 | 2,410 |
| CHAS | 7.1 | 7.75 | 7.5 | 7.7 | 2,500 |
| CHBL | 1.7 | 1.78 | 1.56 | 1.6 | 3,003 |
| CHCC | 15.02 | 15.25 | 14.5 | 14.59 | 661,646 |
| CJPL | 0.6 | 0.79 | 0.47 | 0.79 | 3,068 |
| CLOV | 51.54 | 52.99 | 48.97 | 49.1 | 1,321 |
| CML | 1.42 | 1.6 | 1.25 | 1.45 | 162,087 |
| COLG | 784.8 | 751 | 750 | 784.8 | 20 |
| CPL | 160.98 | 163 | 161 | 161.3 | 1,199 |
| CPPL | 24 | 24.5 | 24 | 24.28 | 7,512 |
| CRTM | 8.2 | 8.19 | 7.32 | 8.17 | 2,771 |
| CSAP | 18.5 | 18.55 | 18.25 | 18.48 | 34,972 |
| CSIL | 2.07 | 2.98 | 2.95 | 2.07 | 30 |
| CSM | 0.81 | 0.89 | 0.65 | 0.71 | 95,811 |
| CSMD | 14.66 | 14.75 | 14.75 | 14.74 | 1,000 |
| CSUML | 1.51 | 1.58 | 1.46 | 1.5 | 116,427 |
| CYAN | 60.46 | 60 | 59 | 60.46 | 325 |
| DADX | 56.5 | 53.975 | 53.68 | 53.975 | 55 |
| DATM | 0.37 | 0.5 | 0.35 | 0.46 | 8,669 |
| DAWH | 38.56 | 38.99 | 37.8 | 38.05 | 162,112 |
| DBCI | 1.6 | 1.69 | 1.5 | 1.69 | 15,317 |
| DCH | 1.72 | 1.86 | 1.66 | 1.72 | 56,663 |
| DCL | 1.81 | 1.95 | 1.77 | 1.86 | 369,669 |
| DCM | 1.4 | 1.65 | 1.65 | 1.4 | 10 |
| DEL | 1.32 | 1.5 | 1.3 | 1.3 | 17,539 |
| DFML | 2.16 | 2.34 | 2.18 | 2.2 | 211,605 |
| DFSM | 1.95 | 1.99 | 1.55 | 1.98 | 7,199 |
| DGKC | 27.16 | 28.42 | 27.1 | 28.23 | 20,890,595 |
| DINT | 16.51 | 15.81 | 15.8 | 15.8 | 700 |
| DLL | 30.4 | 31.75 | 31 | 31 | 501 |
| DMTM | 2.7344 | 3.25 | 2.5 | 3.03 | 29,410 |
| DNCC | 1.95 | 2 | 1.25 | 1.95 | 375 |
| DOL | 4.23 | 4.25 | 4.12 | 4.16 | 143,063 |
| DSFL | 1.71 | 1.75 | 1.51 | 1.56 | 840,443 |
| DSIL | 1.32 | 1.37 | 1.23 | 1.3 | 195,882 |
| DSL | 2.18 | 2.25 | 2.08 | 2.15 | 99,305 |
| DSML | 3.33 | 3.5 | 3.5 | 3.5 | 500 |
| DWAE | 1.01 | 1.17 | 0.81 | 1.14 | 1,140 |
| DWSM | 1.98 | 1.83 | 1.83 | 1.98 | 159 |
| DYNO | 12 | 11.9 | 11.9 | 11.9 | 900 |
| ECOP | 3.42 | 3.52 | 3.31 | 3.5 | 1,003 |
| EFLTFC3 | 97.953 | 0 | 0 | 97.953 | 0 |
| EFOODS | 39.39 | 39.9 | 38.15 | 38.47 | 490,664 |
| EFUG | 60.92 | 63.96 | 60 | 63.96 | 101,644 |
| EFUL | 90.18 | 93.9 | 92 | 93.41 | 11,524 |
| ELSM | 21.72 | 22 | 20.8 | 20.83 | 735 |
| EMCO | 2.04 | 2.5 | 2.5 | 2.04 | 1 |
| ENGRO | 138.48 | 142.9 | 139.8 | 140.48 | 6,558,159 |
| ENGRO-CMAR | 140.54 | 0 | 0 | 142.52 | 0 |
| EPCL | 10.9 | 11.1 | 10.4 | 10.44 | 1,388,204 |
| EWLA | 1.96 | 1.26 | 1.25 | 1.26 | 1,009 |
| EXIDE | 177 | 180 | 177 | 179.97 | 13,956 |
| FABL | 10.56 | 10.8 | 10.5 | 10.59 | 264,280 |
| FANM | 3.4 | 3.4398 | 3.4398 | 3.4398 | 0 |
| FATIMA | 23.74 | 24.08 | 23.51 | 23.59 | 1,983,135 |
| FCCL | 4.18 | 4.4 | 4.1 | 4.25 | 12,854,691 |
| FCIBL | 3.6 | 4.55 | 3.5 | 3.6 | 289 |
| FCSC | 2.61 | 2.6 | 2.24 | 2.32 | 344,732 |
| FDIBL | 1.09 | 1.15 | 1.05 | 1.05 | 2,536 |
| FDMF | 3.35 | 3.54 | 3.31 | 3.35 | 31,090 |
| FECM | 2.91 | 3 | 2.51 | 2.53 | 1,818 |
| FECTC | 7.82 | 8.82 | 7.5 | 8.82 | 346,132 |
| FEM | 1.05 | 1.15 | 1 | 1.07 | 8,868 |
| FEROZ | 69.31 | 69 | 68 | 69 | 1,610 |
| FFBL | 47.13 | 47.5 | 46.87 | 47.05 | 3,056,069 |
| FFBL-CMAR | 47.83 | 0 | 0 | 47.73 | 0 |
| FFC | 188.31 | 190.71 | 187.25 | 189.71 | 3,259,297 |
| FFC-CMAR | 191.11 | 0 | 0 | 192.46 | 0 |
| FFLM | 1.61 | 1.69 | 1.55 | 1.6 | 4,985 |
| FHAM | 7.8 | 7.9 | 7.8 | 7.8 | 4,000 |
| FIBLM | 1.55 | 1.26 | 1.26 | 1.26 | 500 |
| FLYNG | 1.38 | 1.55 | 1.37 | 1.48 | 513,308 |
| FML | 22.1 | 22.05 | 22.05 | 22.05 | 2,500 |
| FNBM | 5.55 | 5.9 | 5.7 | 5.7 | 3,800 |
| FNEL | 5 | 5.25 | 4.8 | 4.8 | 67,450 |
| FPJM | 0.89 | 1 | 0.86 | 0.89 | 19 |
| FUDLM | 6.89 | 7.5 | 6.91 | 6.92 | 1,255 |
| GADT | 47.93 | 48.95 | 47.6 | 48.1 | 13,420 |
| GAIL | 2.35 | 2.75 | 1.9 | 2.2 | 804 |
| GASF | 3.39 | 3.42 | 3.35 | 3.4 | 30,700 |
| GATM | 19.15 | 19.05 | 18.46 | 18.5 | 20,140 |
| GENP | 0.59 | 0.58 | 0.5 | 0.5 | 1,002 |
| GFIL | 3.31 | 3.5 | 3.5 | 3.31 | 450 |
| GGL | 8.62 | 8.51 | 8.31 | 8.49 | 2,619 |
| GHGL | 42.15 | 44.25 | 42.23 | 43.7 | 35,264 |
| GHNI | 6.65 | 6.49 | 6.2 | 6.2 | 3,150 |
| GHNL | 2.6 | 2.77 | 2.41 | 2.48 | 10,199 |
| GLAXO | 65 | 66.5 | 65 | 65.75 | 8,385 |
| GLPL | 45.58 | 47.85 | 45 | 47.32 | 1,075 |
| GRAYS | 21.92 | 22.98 | 21.25 | 22.06 | 801 |
| GSPM | 7 | 7 | 6.72 | 6.72 | 3,222 |
| GTYR | 17.52 | 17.5 | 17.05 | 17.27 | 2,924 |
| GUSM | 4.5 | 4.51 | 4.5 | 4.5 | 832 |
| GVGL | 19.12 | 19.97 | 19.01 | 19.01 | 752 |
| GWLC | 5.32 | 5.6 | 5 | 5.32 | 252 |
| HABSM | 18.67 | 18.9 | 18.6 | 18.69 | 12,028 |
| HADC | 0.65 | 0.7 | 0.61 | 0.67 | 31,374 |
| HAJT | 0.47 | 0.6 | 0.47 | 0.52 | 6,457 |
| HAL | 16.67 | 16.65 | 16 | 16.55 | 29,690 |
| HBL | 122.56 | 123 | 120.75 | 121.4 | 612,010 |
| HCAR | 9.26 | 9.5 | 9.5 | 9.5 | 2,000 |
| HICL | 11.3 | 11.46 | 11.1 | 11.14 | 26,450 |
| HINO | 74.14 | 74 | 70.45 | 71.38 | 27,949 |
| HINOON | 31.55 | 31.65 | 30.8 | 31.5 | 6,823 |
| HIRAT | 4.3 | 4.42 | 4.2 | 4.25 | 36,510 |
| HMB | 19.11 | 19.29 | 18.11 | 18.41 | 183,120 |
| HSPI | 14.76 | 15.42 | 14.5 | 15 | 5,501 |
| HUBC | 36.92 | 37 | 36.86 | 36.99 | 437,690 |
| HUBC-CMAR | 37.47 | 0 | 0 | 37.53 | 0 |
| HUMNL | 17 | 17.48 | 16.5 | 16.5 | 600 |
| HUSS | 16.5 | 17.39 | 16.7 | 16.5 | 2 |
| HWQS | 8.25 | 8.9 | 7.3 | 8.25 | 13 |
| IBFL | 27.83 | 29.22 | 27.23 | 29.22 | 9,965 |
| IBLHL | 17.74 | 18.74 | 16.74 | 16.75 | 71,071 |
| ICCT | 0.46 | 0.7 | 0.6 | 0.7 | 30,140 |
| ICI | 138.41 | 140 | 137.1 | 139.28 | 44,736 |
| ICIBL | 0.44 | 0.49 | 0.41 | 0.42 | 15,025 |
| ICL | 33.5 | 35.11 | 33.39 | 34.1 | 812 |
| IDRT | 5.6 | 5.6 | 5.6 | 5.6 | 1,000 |
| IDYM | 334.78 | 351.1 | 350 | 350.1 | 110 |
| IFSL | 9 | 8.5 | 8.4 | 8.4 | 2,500 |
| IGIBL | 1.38 | 1.48 | 1.26 | 1.3 | 2,004,482 |
| IGIIL | 47 | 47.49 | 46.8 | 47.12 | 1,201 |
| ILTM | 214.02 | 203.32 | 203.32 | 214.02 | 35 |
| INDU | 241 | 240.25 | 240 | 240.25 | 1,490 |
| INIL | 27.75 | 29 | 27.51 | 28.85 | 53,583 |
| INKL | 4.9 | 4.24 | 4.24 | 4.24 | 14,827 |
| ISL | 10.25 | 10.15 | 9.9 | 9.99 | 411,578 |
| JDMT | 14.06 | 13.3 | 13.3 | 14.06 | 1 |
| JDWS | 79 | 82.95 | 79.5 | 82.95 | 25,953 |
| JGICL | 66.5 | 66.5 | 66 | 66 | 9,057 |
| JLICL | 67 | 67 | 67 | 67 | 1,500 |
| JOVC | 2.91 | 3.2 | 2.86 | 2.95 | 238,965 |
| JPGL | 1 | 1.14 | 0.92 | 0.97 | 118,013 |
| JSBL | 4.04 | 4.7 | 4.1 | 4.42 | 6,526,980 |
| JSCL | 10.5 | 10.95 | 10.18 | 10.49 | 22,360,710 |
| JSGCL | 30.76 | 31.25 | 30.1 | 30.86 | 23,186 |
| JSGF | 6.1 | 6.01 | 6 | 6 | 6,975 |
| JSIL | 5.28 | 5.63 | 5.11 | 5.21 | 1,435,256 |
| JSVFL | 6.1 | 6 | 5.9 | 5.9 | 35,500 |
| KAPCO | 44.37 | 45.5 | 44.5 | 44.75 | 445,302 |
| KAPCO-CMAR | 45.03 | 0 | 0 | 45.4 | 0 |
| KASBB | 1.7 | 1.75 | 1.68 | 1.75 | 406,475 |
| KASBM | 3.5 | 2.8 | 2.8 | 2.8 | 3,000 |
| KASBSL | 3.6 | 3.7 | 3.51 | 3.62 | 55,590 |
| KESC | 2.19 | 2.31 | 2.15 | 2.25 | 1,867,594 |
| KML | 2.19 | 2.65 | 2.65 | 2.19 | 1 |
| KOHC | 19.09 | 20.09 | 19.05 | 20.09 | 82,442 |
| KOHE | 19.9 | 20.9 | 20.3 | 20.9 | 169,780 |
| KOHP | 2.3 | 2.35 | 2.01 | 2.27 | 11,102 |
| KOHS | 4.2052 | 4.5 | 3.22 | 4.21 | 182 |
| KOIL | 1.1 | 1.08 | 0.9 | 1.06 | 12,101 |
| KSBP | 25.09 | 26.34 | 24.25 | 25.4 | 17,558 |
| KSTM | 1.27 | 2.27 | 2.27 | 1.27 | 1 |
| KTML | 4 | 4.38 | 3.6 | 4 | 9,517 |
| LIBM | 46.61 | 44.45 | 44.44 | 46.61 | 98 |
| LINDE | 92.5 | 94.5 | 92.05 | 92.88 | 12,796 |
| LOTPTA | 8.05 | 8.14 | 7.85 | 7.9 | 2,898,732 |
| LPCL | 2.53 | 2.78 | 2.49 | 2.62 | 17,393,620 |
| LPGL | 26.5467 | 26.118 | 26.118 | 26.118 | 0 |
| LUCK | 95.43 | 95.7 | 93.9 | 95.05 | 3,597,627 |
| LUCK-CMAR | 96.85 | 0 | 0 | 96.43 | 0 |
| MACFL | 8.97 | 9 | 8.25 | 8.26 | 6,299 |
| MARI | 86.06 | 86.2 | 84.5 | 85.05 | 98,229 |
| MBF | 9.63 | 9.41 | 9.4 | 9.41 | 1,750 |
| MCB | 179.1 | 181.99 | 177.5 | 179.6 | 535,661 |
| MCB-CMAR | 181.76 | 0 | 0 | 182.2 | 0 |
| MDTL | 12.4 | 13.4 | 11.4 | 12.4 | 89 |
| MEBL | 23.22 | 24.38 | 23 | 24.38 | 779,335 |
| MEHT | 59 | 61.5 | 61.5 | 59 | 1 |
| MERIT | 14.01 | 14 | 13.5 | 13.89 | 5,975 |
| MFFL | 120 | 120.1 | 120 | 120 | 249 |
| MFTM | 0.68 | 0.73 | 0.7 | 0.7 | 3,472 |
| MIRKS | 28.26 | 28.45 | 28.45 | 28.26 | 100 |
| MLCF | 2.77 | 3.09 | 2.66 | 3.03 | 3,062,179 |
| MQTM | 8.64 | 9.59 | 9.59 | 9.59 | 500 |
| MRNS | 43 | 43 | 43 | 43 | 264 |
| MSCL | 7.62 | 8 | 8 | 7.62 | 10 |
| MSOT | 15.75 | 16.25 | 15.75 | 15.94 | 5,505 |
| MTIL | 0.49 | 0.45 | 0.4 | 0.45 | 7,659 |
| MTL | 495.51 | 502.94 | 486.25 | 490.11 | 41,145 |
| MUKT | 0.57 | 0.48 | 0.33 | 0.57 | 20 |
| MUREB | 64.92 | 67.89 | 66 | 66.57 | 7,316 |
| MWMP | 3.13 | 4.13 | 2.9 | 4.01 | 725,619 |
| MZSM | 1.52 | 1.6 | 1.4 | 1.4 | 16,495 |
| NAGC | 18.29 | 18.65 | 18.65 | 18.65 | 500 |
| NATF | 92.66 | 97.29 | 91.5 | 91.71 | 13,862 |
| NBP | 49.55 | 49.85 | 49 | 49.63 | 4,739,625 |
| NCL | 20.54 | 20.86 | 20.22 | 20.52 | 253,254 |
| NCPL | 14.51 | 14.7 | 14.2 | 14.65 | 132,737 |
| NESTLE | 3359.39 | 3397 | 3333 | 3343.86 | 226 |
| NETSOL | 11.54 | 11.77 | 11.45 | 11.52 | 173,299 |
| NETSOL-MAR | 12 | 0 | 0 | 11.69 | 0 |
| NIB | 1.67 | 1.8 | 1.65 | 1.76 | 2,726,088 |
| NIBTFC | 98.5882 | 0 | 0 | 98.5882 | 0 |
| NICL | 2.62 | 2.68 | 2.5 | 2.58 | 458,532 |
| NMBL | 5.89 | 5.99 | 5.41 | 5.44 | 40,100 |
| NML | 51.4 | 51.6 | 49.11 | 49.45 | 3,040,342 |
| NONS | 14.45 | 14.5 | 14.5 | 14.5 | 1,000 |
| NOPK | 20.02 | 20.45 | 19.49 | 20.45 | 1,001 |
| NOPKNV | 11.7 | 12.7 | 12.7 | 12.7 | 600 |
| NPL | 14.76 | 15.19 | 14.51 | 14.98 | 1,557,029 |
| NRL | 262.74 | 264 | 259.5 | 261.3 | 39,849 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 165.86 | 167.25 | 163.75 | 165.69 | 397,491 |
| OLPL | 7.1 | 7.8 | 6.71 | 7.09 | 50,986 |
| OLTM | 0.25 | 0.66 | 0.66 | 0.25 | 15 |
| OTSU | 32 | 33.6 | 31.95 | 33.6 | 4,791 |
| PACE | 2.26 | 2.29 | 1.93 | 1.97 | 4,920,345 |
| PAEL | 5.36 | 5.55 | 5.36 | 5.41 | 215,721 |
| PAKD | 40.6 | 42.63 | 39.25 | 40.31 | 36,103 |
| PAKRI | 20.74 | 21.1 | 20.51 | 20.57 | 391,424 |
| PAKT | 52 | 52.1 | 52 | 52 | 232 |
| PASL | 1.83 | 1.9 | 1.8 | 1.81 | 260,269 |
| PASM | 9 | 8.76 | 8.76 | 9 | 41 |
| PCAL | 32.5 | 32.5 | 31.75 | 32.5 | 3,948 |
| PECO | 39.52 | 38 | 37.55 | 37.57 | 1,882 |
| PEF | 7.16 | 7.34 | 7.2 | 7.21 | 5,234 |
| PGCL | 53.11 | 50.51 | 50.46 | 53.11 | 110 |
| PGF | 13 | 13.5 | 13.16 | 13.24 | 158,425 |
| PIAA | 2.22 | 2.34 | 2.11 | 2.11 | 40,817 |
| PICT | 101.59 | 106.66 | 101 | 106.66 | 59,261 |
| PIF | 6.04 | 6.05 | 5.75 | 5.77 | 429,651 |
| PIL | 6.5 | 6.3 | 6 | 6.3 | 626 |
| PINL | 9.27 | 9.35 | 9.15 | 9.16 | 3,050 |
| PIOC | 7.56 | 8.25 | 7.5 | 7.98 | 470,629 |
| PKGI | 5.75 | 6.68 | 6.68 | 6.68 | 500 |
| PKGP | 12.01 | 11.95 | 11.75 | 11.75 | 11,301 |
| PKGS | 86.72 | 87.25 | 86.72 | 87.18 | 1,425 |
| PMI | 1.3 | 1.45 | 1.3 | 1.45 | 36,074 |
| PMPK | 122.18 | 116.08 | 116.08 | 122.18 | 80 |
| PMRS | 40.05 | 38.19 | 38.05 | 38.06 | 511 |
| PMTFC6 | 97.0359 | 0 | 0 | 97.0359 | 0 |
| PNSC | 16.15 | 17.15 | 16.22 | 16.4 | 4,765 |
| POAF | 7 | 8 | 8 | 7 | 40 |
| POL | 377.27 | 383.44 | 374.25 | 381.09 | 1,711,419 |
| PPL | 176.64 | 178.2 | 176 | 177.74 | 558,054 |
| PPP | 33.35 | 32.65 | 32.5 | 32.65 | 1,458 |
| PRET | 21.45 | 20.5 | 20.5 | 21.45 | 200 |
| PRL | 57.94 | 59.26 | 57.75 | 57.78 | 6,401 |
| PRWM | 10 | 10.5 | 10.5 | 10 | 55 |
| PSEL | 138.65 | 131.8 | 131.76 | 138.65 | 20 |
| PSMC | 60.64 | 60.95 | 59.75 | 60.25 | 3,534 |
| PSO | 266.91 | 269 | 261.5 | 262.29 | 858,499 |
| PSYL | 17.59 | 17.6 | 16.66 | 17.59 | 6,549 |
| PTC | 11.09 | 11.49 | 11.1 | 11.44 | 3,620,590 |
| PTEC | 4 | 4.23 | 4 | 4.01 | 8,506 |
| QUET | 34.5 | 34 | 32.8 | 34.5 | 55 |
| QUICE | 3 | 4 | 3.7 | 3.94 | 14,270 |
| RAVT | 0.97 | 0.93 | 0.82 | 0.85 | 5,703 |
| REDT | 0.9502 | 0.5 | 0.4 | 0.5 | 26,500 |
| REWM | 9 | 9.75 | 8.5 | 9 | 70 |
| RICL | 7.8 | 8.02 | 8.01 | 8.01 | 721 |
| RMPL | 2807.14 | 2800 | 2700 | 2750 | 176 |
| RUPL | 30.64 | 30.5 | 30 | 30.01 | 2,000 |
| SAIF | 5.5 | 5.6 | 5.6 | 5.6 | 5,000 |
| SANE | 2.49 | 2.5 | 1.5 | 2.17 | 1,500 |
| SAPL | 148 | 149.75 | 146.2 | 149.16 | 619 |
| SAZEW | 19.01 | 19.76 | 19 | 19.5 | 5,170 |
| SBL | 1.77 | 1.75 | 1.68 | 1.69 | 72,404 |
| SCBPL | 9.04 | 9.22 | 9.02 | 9.05 | 22,304 |
| SCBPTFC3 | 102.0816 | 0 | 0 | 102.0816 | 0 |
| SCL | 78 | 75 | 75 | 75 | 500 |
| SCLL | 3.68 | 4.19 | 3.94 | 4.02 | 29,503 |
| SCM | 11 | 11 | 11 | 11 | 500 |
| SEARL | 48 | 47.25 | 46.5 | 46.79 | 4,456 |
| SEL | 15.62 | 16.2 | 15.65 | 16.2 | 7,400 |
| SEPCO | 1.03 | 1.06 | 0.99 | 0.99 | 191,754 |
| SEPL | 39.64 | 40.1 | 39.6 | 39.99 | 2,551 |
| SGML | 5.11 | 5.75 | 5.75 | 5.11 | 1 |
| SHCI | 1.36 | 1.45 | 1.45 | 1.36 | 101 |
| SHEL | 193.55 | 195.5 | 192 | 192.83 | 6,089 |
| SHEZ | 110.6 | 113.98 | 107 | 112.53 | 581 |
| SHFA | 30.71 | 29.25 | 29.25 | 30.71 | 1 |
| SHJS | 59.4 | 59.05 | 57.01 | 59.4 | 188 |
| SHNI | 8.8 | 8.8 | 8 | 8.65 | 126,519 |
| SHSML | 6.6 | 6.73 | 6.5 | 6.5 | 11,803 |
| SIBL | 2 | 2.05 | 2.05 | 2.05 | 1,500 |
| SIEM | 784.44 | 790 | 790 | 790 | 260 |
| SILK | 2.29 | 2.37 | 2.22 | 2.25 | 3,334,449 |
| SING | 19.14 | 20.14 | 18.89 | 20.14 | 7,800 |
| SITC | 98.37 | 100 | 98 | 98.64 | 10,039 |
| SJTM | 2.1 | 1.12 | 1.12 | 2.1 | 340 |
| SLYT | 3.31 | 4.17 | 4.17 | 3.31 | 1 |
| SMBL | 3.08 | 3.29 | 3 | 3.16 | 997,802 |
| SMCPL | 6 | 6.5 | 6.4 | 6.5 | 2,000 |
| SMTM | 4.25 | 4.95 | 4.95 | 4.25 | 1 |
| SNAI | 37.53 | 39.4 | 36.1 | 37.72 | 21,096 |
| SNBL | 5.56 | 5.79 | 5.3 | 5.35 | 1,378,054 |
| SNBLTFC | 100.2514 | 0 | 0 | 100.2514 | 0 |
| SNGP | 18 | 18.49 | 17.92 | 18.14 | 136,750 |
| SPL | 10.95 | 11.5 | 10.8 | 10.95 | 114,328 |
| SPLC | 0.5 | 0.84 | 0.84 | 0.5 | 27 |
| SRSM | 4.5 | 4.05 | 4.05 | 4.05 | 500 |
| SRVI | 200.3 | 210 | 192 | 200 | 6,133 |
| SSGC | 19.08 | 19.38 | 19.02 | 19.08 | 16,521 |
| SSIC | 5.04 | 5 | 5 | 5.04 | 3 |
| SSML | 1.5 | 1.73 | 1.3 | 1.51 | 3,105 |
| STCL | 7.69 | 8.25 | 8.25 | 8.25 | 925 |
| STML | 7.45 | 6.46 | 6.46 | 6.46 | 500 |
| STPL | 7.02 | 7 | 6.75 | 6.82 | 5,189 |
| SURC | 26.5 | 26 | 26 | 26 | 1 |
| TAJT | 0.25 | 0.35 | 0.35 | 0.35 | 25,000 |
| TATM | 20.01 | 21 | 19.05 | 21 | 50,001 |
| TDIL | 9.9 | 10.24 | 9.68 | 9.9 | 105 |
| TELE | 1.18 | 1.22 | 1.13 | 1.14 | 487,155 |
| TGL | 9.95 | 10.24 | 9.75 | 10.05 | 59,411 |
| THALL | 80.52 | 80.5 | 79 | 79.02 | 9,355 |
| THCCL | 17.5 | 18.5 | 16.51 | 18.5 | 750 |
| TREET | 42.92 | 45.06 | 41.98 | 44.56 | 364,250 |
| TREI | 1 | 1 | 1 | 1 | 2,000 |
| TRG | 2.71 | 2.78 | 2.51 | 2.54 | 3,861,016 |
| TRIPF | 191.01 | 194 | 191 | 193.8 | 9,140 |
| TRPOL | 0.72 | 0.72 | 0.51 | 0.51 | 18,765 |
| TSML | 53.19 | 55.84 | 54.3 | 55.82 | 2,122 |
| TSPL | 0.75 | 0.71 | 0.7 | 0.7 | 1,995 |
| UBL | 66.41 | 69.73 | 66.5 | 69.72 | 6,582,905 |
| UBL-MAR | 66.11 | 69.41 | 66.8 | 69.41 | 58,000 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC4 | 100.717 | 0 | 0 | 100.717 | 0 |
| ULEVER | 5647.44 | 5699 | 5647 | 5650 | 1,113 |
| UNIC | 5.5 | 5.99 | 5.5 | 5.5 | 101 |
| UNIM | 0.4 | 0.4 | 0.4 | 0.4 | 20,000 |
| UPFL | 1776.23 | 1800 | 1751 | 1797.41 | 27 |
| UVIC | 2.15 | 1.75 | 1.6 | 1.7 | 725 |
| WAHN | 35.5 | 36.1 | 36.09 | 36.1 | 1,105 |
| WAZIR | 14.5 | 14.5 | 14.5 | 14.5 | 1,214 |
| WTCL | 2.12 | 2.25 | 2.03 | 2.03 | 462,402 |
| WTL | 1.82 | 1.93 | 1.8 | 1.81 | 1,358,466 |
| WYETH | 786.84 | 790 | 755 | 763.33 | 146 |
| ZAHT | 4.15 | 4 | 4 | 4 | 500 |
| ZIL | 58.11 | 61.01 | 55.21 | 55.89 | 33,178 |
KSE EOD Daily Share Price Data - 27/02/2012
No comments:
Post a Comment