| For: February 28, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 3.1 | 3.45 | 3.14 | 3.25 | 60,024 |
| AASM | 23.314 | 24.47 | 22.15 | 22.22 | 1,870 |
| AATM | 1.6 | 2.49 | 1.55 | 1.6 | 50,605 |
| ABL | 63.53 | 64.5 | 63.25 | 63.32 | 152,037 |
| ABOT | 92.29 | 94 | 91.12 | 91.98 | 20,959 |
| ACPL | 59.05 | 60 | 59 | 59.67 | 51,281 |
| ADAMS | 13 | 13.47 | 13.47 | 13 | 6 |
| ADMM | 24.1 | 24.11 | 24.1 | 24.1 | 10,100 |
| ADOS | 5.29 | 5.85 | 5.25 | 5.37 | 3,506 |
| AGIC | 8.58 | 8.5 | 8.5 | 8.5 | 636 |
| AGIL | 61 | 60.11 | 60.11 | 61 | 30 |
| AGL | 17.07 | 17.49 | 16.63 | 17.04 | 6,440 |
| AGTL | 185.01 | 187.15 | 186 | 187.07 | 236 |
| AHCL | 30.27 | 30.56 | 29.65 | 29.71 | 3,227,279 |
| AHCL-CMAR | 30.71 | 0 | 0 | 30.13 | 0 |
| AHCL-MAR | 30.55 | 30.77 | 30 | 30.04 | 745,000 |
| AHI | 16.13 | 16.36 | 16 | 16.11 | 5,845 |
| AHL | 20.88 | 21.39 | 20.5 | 20.62 | 24,176 |
| AICL | 53.59 | 54 | 53.3 | 53.55 | 129,144 |
| AKBL | 13.05 | 13.14 | 12.75 | 12.85 | 1,884,136 |
| AKDCL | 35.5 | 35.98 | 34.02 | 34.69 | 1,662 |
| AKGL | 7.73 | 7.05 | 7.05 | 7.05 | 0 |
| ALNRS | 39.94 | 37.95 | 37.95 | 39.94 | 81 |
| AMTEX | 1.72 | 1.78 | 1.6 | 1.66 | 475,370 |
| ANL | 7.17 | 7.45 | 6.65 | 6.81 | 9,323,434 |
| APL | 447.1 | 449.8 | 441 | 442.88 | 20,742 |
| ATBA | 180.53 | 182.25 | 180 | 182.05 | 1,184 |
| ATFF | 6.45 | 6.64 | 6.41 | 6.54 | 25,525 |
| ATIL | 39.5 | 39.95 | 39.5 | 39.5 | 5,802 |
| ATLH | 132 | 133 | 132 | 133 | 330 |
| ATRL | 124.07 | 129.85 | 123.25 | 127.59 | 5,571,900 |
| ATRL-CMAR | 125.87 | 0 | 0 | 129.38 | 0 |
| ATRL-MAR | 124.17 | 129.75 | 123.49 | 127.56 | 1,191,500 |
| BAFL | 14.04 | 14.33 | 14 | 14.08 | 7,094,114 |
| BAFL-CMAR | 14.24 | 0 | 0 | 14.28 | 0 |
| BAHL | 32.57 | 32.75 | 32.45 | 32.51 | 357,921 |
| BAHL-CMAR | 33.04 | 0 | 0 | 32.97 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 5.85 | 4.85 | 4.85 | 4.86 | 747 |
| BATA | 711.84 | 710 | 676.25 | 679.23 | 415 |
| BCML | 9.69 | 9.89 | 9.1 | 9.89 | 3,855 |
| BERG | 13.77 | 14.3 | 13.77 | 13.94 | 24,502 |
| BFMOD | 4.18 | 4.22 | 4.21 | 4.21 | 1,038 |
| BHAT | 210 | 205.01 | 204 | 204 | 193 |
| BIFO | 58.09 | 60.99 | 55.19 | 59.05 | 1,363 |
| BIPL | 4.61 | 5.09 | 4.72 | 4.81 | 1,378,593 |
| BNWM | 19 | 20 | 19.1 | 20 | 21,283 |
| BOK | 6.35 | 6.4 | 6.25 | 6.4 | 23,592 |
| BOP | 8.54 | 8.8 | 7.56 | 7.74 | 11,346,960 |
| BPL | 25.33 | 25.65 | 25 | 25.6 | 25,360 |
| BROT | 1.17 | 1.21 | 0.85 | 1.1 | 40,500 |
| BRR | 2.21 | 2.54 | 2.25 | 2.49 | 4,000 |
| BUXL | 9.75 | 10.65 | 8.76 | 8.76 | 2,102 |
| BWCL | 15.93 | 16.93 | 14.93 | 14.93 | 3,100 |
| BYCO | 7.1 | 7.2 | 7 | 7.05 | 443,325 |
| CENI | 8.14 | 8.35 | 7.51 | 8.31 | 2,212 |
| CEPB | 12.94 | 12.82 | 12.55 | 12.56 | 5,200 |
| CFL | 9 | 9 | 9 | 9 | 3,600 |
| CHBL | 1.6 | 1.7 | 1.5 | 1.58 | 30,008 |
| CHCC | 14.59 | 14.94 | 14.3 | 14.42 | 244,000 |
| CJPL | 0.79 | 0.69 | 0.5 | 0.79 | 2 |
| CLOV | 49.1 | 51.38 | 46.75 | 49.1 | 2 |
| CML | 1.45 | 1.6 | 1.32 | 1.49 | 15,510 |
| COLG | 784.8 | 750 | 750 | 784.8 | 10 |
| COTT | 2.09 | 1.27 | 1.27 | 1.27 | 500 |
| CPL | 161.3 | 164.88 | 160.5 | 161.81 | 7,148 |
| CPPL | 24.28 | 24.48 | 24.06 | 24.1 | 2,180 |
| CRTM | 8.17 | 8.19 | 7.96 | 8.17 | 411 |
| CSAP | 18.48 | 18.55 | 18.19 | 18.19 | 9,711 |
| CSIL | 2.07 | 2.69 | 1.23 | 2.69 | 505 |
| CSM | 0.71 | 0.78 | 0.78 | 0.71 | 93 |
| CSUML | 1.5 | 1.59 | 1.2 | 1.5 | 130,521 |
| CWSM | 1 | 1.25 | 1.25 | 1 | 3 |
| CYAN | 60.46 | 59.5 | 59.5 | 59.5 | 1,000 |
| DADX | 53.975 | 52.5736 | 51.28 | 52.5736 | 375 |
| DATM | 0.46 | 0.46 | 0.4 | 0.46 | 6,132 |
| DAWH | 38.05 | 38.45 | 37.75 | 37.81 | 87,139 |
| DBCI | 1.69 | 1.55 | 1.48 | 1.55 | 710 |
| DCH | 1.72 | 1.79 | 1.58 | 1.59 | 195,016 |
| DCL | 1.86 | 2.4 | 1.91 | 2.12 | 6,126,593 |
| DEL | 1.3 | 1.5 | 1.06 | 1.23 | 29,989 |
| DFML | 2.2 | 2.45 | 2.1 | 2.21 | 308,432 |
| DFSM | 1.98 | 1.65 | 1.45 | 1.65 | 10,500 |
| DGKC | 28.23 | 28.8 | 27.65 | 27.92 | 14,437,695 |
| DKTM | 1 | 1.25 | 1 | 1 | 1,500 |
| DLL | 31 | 31.49 | 31 | 31.49 | 2,819 |
| DMTM | 3.03 | 3.25 | 2.9 | 2.91 | 18,500 |
| DMTX | 2.75 | 1.75 | 1.75 | 1.75 | 6,175 |
| DOL | 4.16 | 4.29 | 4.1 | 4.16 | 480,182 |
| DREL | 524.33 | 517.2763 | 517.2763 | 517.2763 | 0 |
| DSFL | 1.56 | 1.82 | 1.57 | 1.66 | 996,512 |
| DSIL | 1.3 | 1.43 | 1.22 | 1.25 | 89,003 |
| DSL | 2.15 | 2.55 | 2.1 | 2.26 | 235,200 |
| DWAE | 1.14 | 1.2 | 1 | 0.97 | 13,888 |
| DWSM | 1.98 | 2.4 | 1.92 | 1.92 | 501 |
| DYNO | 11.9 | 11.8 | 11.35 | 11.56 | 930 |
| ECOP | 3.5 | 3.55 | 3.55 | 3.5 | 2 |
| EFLTFC3 | 97.953 | 0 | 0 | 97.953 | 0 |
| EFOODS | 38.47 | 40.39 | 38.2 | 38.49 | 1,617,937 |
| EFUG | 63.96 | 67.15 | 64.01 | 67.12 | 72,187 |
| EFUL | 93.41 | 97 | 92.05 | 94.37 | 1,260 |
| ELCM | 10.1 | 10.0308 | 10.0308 | 10.0308 | 0 |
| EMCO | 2.04 | 2.5 | 2.5 | 2.04 | 1 |
| ENGRO | 140.48 | 142.6 | 140.02 | 140.61 | 2,641,605 |
| ENGRO-CMAR | 142.52 | 0 | 0 | 142.59 | 0 |
| EPCL | 10.44 | 10.55 | 10 | 10.1 | 1,589,742 |
| ESBL | 1.99 | 2.13 | 2 | 2 | 9,171 |
| EXIDE | 179.97 | 181 | 180 | 180.22 | 3,620 |
| FABL | 10.59 | 10.79 | 10.41 | 10.57 | 356,943 |
| FATIMA | 23.59 | 23.8 | 23.3 | 23.34 | 2,793,876 |
| FCCL | 4.25 | 4.39 | 4.16 | 4.2 | 5,280,800 |
| FCIBL | 3.6 | 4.5 | 2.61 | 3.6 | 349 |
| FCSC | 2.32 | 2.59 | 2.25 | 2.44 | 342,692 |
| FDIBL | 1.05 | 1.18 | 1.05 | 1.12 | 72,769 |
| FDMF | 3.35 | 3.44 | 3.26 | 3.35 | 26,541 |
| FECM | 2.53 | 3 | 2.4 | 2.4 | 26,557 |
| FECTC | 8.82 | 9.8 | 8.25 | 8.47 | 319,109 |
| FEM | 1.07 | 1.19 | 1.05 | 1.06 | 1,404 |
| FEROZ | 69 | 69 | 67.6 | 67.84 | 1,014 |
| FFBL | 47.05 | 48.05 | 47 | 47.44 | 4,678,875 |
| FFBL-CMAR | 47.73 | 0 | 0 | 48.11 | 0 |
| FFC | 189.71 | 190.95 | 186.5 | 186.96 | 2,863,513 |
| FFC-CMAR | 192.46 | 0 | 0 | 189.59 | 0 |
| FFLM | 1.6 | 1.62 | 1.62 | 1.6 | 381 |
| FHAM | 7.8 | 8.24 | 7.8 | 7.8 | 19,401 |
| FHBM | 8.46 | 8.75 | 8 | 8.1 | 93,351 |
| FLYNG | 1.48 | 1.6 | 1.46 | 1.5 | 410,306 |
| FML | 22.05 | 22.75 | 22.75 | 22.75 | 1,500 |
| FNEL | 4.8 | 4.85 | 4.8 | 4.8 | 5,325 |
| FPJM | 0.89 | 0.97 | 0.79 | 0.89 | 35 |
| FPRM | 12.69 | 13.62 | 13 | 13.62 | 725 |
| FRCL | 1.76 | 2.25 | 2.24 | 2.25 | 2,699 |
| FUDLM | 6.92 | 7.68 | 6.9 | 6.92 | 314 |
| FZCM | 69.5 | 72.75 | 71.5 | 72.56 | 520 |
| GADT | 48.1 | 50.4 | 48.6 | 50 | 34,292 |
| GASF | 3.4 | 3.45 | 3.36 | 3.4 | 36,092 |
| GATM | 18.5 | 18.75 | 18.1 | 18.31 | 511 |
| GENP | 0.5 | 0.5 | 0.45 | 0.46 | 600 |
| GGL | 8.49 | 8.99 | 8.6 | 8.66 | 358,453 |
| GHGL | 43.7 | 43.24 | 42.3 | 42.95 | 9,073 |
| GHNI | 6.2 | 6.3 | 6 | 6.05 | 12,026 |
| GHNL | 2.48 | 2.75 | 2.43 | 2.48 | 13,610 |
| GLAXO | 65.75 | 65.7 | 64.7 | 65.5 | 13,504 |
| GLPL | 47.32 | 47 | 44.97 | 47.32 | 381 |
| GRAYS | 22.06 | 22.8 | 22 | 22.8 | 13,581 |
| GTYR | 17.27 | 18 | 17.25 | 17.53 | 66,467 |
| GUSM | 4.5 | 4.5 | 4.4 | 4.43 | 2,300 |
| GVGL | 19.01 | 18.01 | 18.01 | 19.01 | 200 |
| GWLC | 5.32 | 5.9 | 4.75 | 5.32 | 2 |
| HABSM | 18.69 | 18.85 | 18.7 | 18.7 | 10,589 |
| HADC | 0.67 | 0.66 | 0.61 | 0.61 | 2,937 |
| HAJT | 0.52 | 0.6 | 0.5 | 0.52 | 5,004 |
| HAL | 16.55 | 16.79 | 16.7 | 16.73 | 11,825 |
| HBL | 121.4 | 121.84 | 120.25 | 120.47 | 112,623 |
| HCAR | 9.5 | 10.19 | 9.5 | 10.06 | 49,706 |
| HICL | 11.14 | 11.2 | 11.15 | 11.14 | 105 |
| HINO | 71.38 | 71 | 67.82 | 69.19 | 5,858 |
| HINOON | 31.5 | 31.99 | 31.5 | 31.5 | 1,001 |
| HIRAT | 4.25 | 4.21 | 4.05 | 4.13 | 29,098 |
| HMB | 18.41 | 17.7 | 17.41 | 17.41 | 986,939 |
| HSPI | 15 | 15.5 | 14 | 14 | 66,814 |
| HUBC | 36.99 | 37.4 | 36.95 | 37.36 | 2,599,026 |
| HUBC-CMAR | 37.53 | 0 | 0 | 37.89 | 0 |
| HUMNL | 16.5 | 17.39 | 17.39 | 16.5 | 10 |
| HUSI | 2.99 | 3 | 3 | 3 | 500 |
| IBFL | 29.22 | 30.68 | 30 | 30.12 | 47,948 |
| IBLHL | 16.75 | 17.52 | 16 | 16 | 25,048 |
| ICI | 139.28 | 140.5 | 138.5 | 139.26 | 9,227 |
| ICIBL | 0.42 | 0.52 | 0.4 | 0.5 | 76,380 |
| ICL | 34.1 | 35.8 | 32.4 | 34.4 | 3,447 |
| IDRT | 5.6 | 6.24 | 5.99 | 6.23 | 1,034 |
| IDSM | 3.4 | 3.97 | 3.96 | 3.97 | 1,470 |
| IDYM | 350.1 | 367.5 | 348 | 359.09 | 421 |
| IFSL | 8.4 | 8.4 | 8.11 | 8.11 | 1,376 |
| IGIBL | 1.3 | 1.7 | 1.35 | 1.46 | 6,368,395 |
| IGIIL | 47.12 | 48.25 | 46 | 47.89 | 266,099 |
| ILTM | 214.02 | 203.32 | 203.32 | 214.02 | 10 |
| INDU | 240.25 | 243 | 240 | 240.02 | 1,587 |
| INIL | 28.85 | 29.5 | 28 | 28.1 | 88,961 |
| INKL | 4.24 | 5.24 | 4.99 | 5.24 | 5,710 |
| ISL | 9.99 | 9.99 | 9.8 | 9.86 | 2,200 |
| ISTM | 5.37 | 5.47 | 5.47 | 5.37 | 1 |
| JDMT | 14.06 | 14.06 | 14.06 | 14.06 | 5,000 |
| JDWS | 82.95 | 87.09 | 83 | 86.82 | 20,396 |
| JGICL | 66 | 67 | 64.5 | 64.5 | 3,116 |
| JOPP | 6.24 | 7.2 | 7 | 6.24 | 100 |
| JOVC | 2.95 | 3.1 | 2.87 | 2.9 | 317,225 |
| JPGL | 0.97 | 1.02 | 0.9 | 0.98 | 44,010 |
| JSBL | 4.42 | 4.74 | 4.05 | 4.23 | 4,330,769 |
| JSCL | 10.49 | 10.87 | 9.77 | 10.01 | 25,680,423 |
| JSGCL | 30.86 | 32.4 | 29.32 | 29.77 | 140,270 |
| JSGF | 6 | 6.05 | 5.5 | 6 | 71,100 |
| JSIL | 5.21 | 5.42 | 4.75 | 4.93 | 602,812 |
| JSVFL | 5.9 | 6.05 | 5.81 | 6.05 | 38,500 |
| KAPCO | 44.75 | 45.2 | 44.42 | 44.76 | 99,940 |
| KAPCO-CMAR | 45.4 | 0 | 0 | 45.39 | 0 |
| KASBB | 1.75 | 1.8 | 1.72 | 1.72 | 224,113 |
| KASBM | 2.8 | 3.44 | 3.44 | 3.44 | 2,000 |
| KASBSL | 3.62 | 3.89 | 3.63 | 3.66 | 45,277 |
| KESC | 2.25 | 2.29 | 2.11 | 2.14 | 962,003 |
| KML | 2.19 | 2.69 | 1.56 | 2 | 88,934 |
| KOHC | 20.09 | 21.09 | 21.09 | 21.09 | 5,507 |
| KOHE | 20.9 | 21.94 | 20 | 20.6 | 12,950 |
| KOHP | 2.27 | 2.35 | 2 | 2 | 133,503 |
| KOHS | 4.21 | 4.1034 | 3.25 | 4.1034 | 4 |
| KOIL | 1.06 | 1.3 | 0.9 | 1.04 | 63,420 |
| KOSM | 1.05 | 0.95 | 0.95 | 0.95 | 5,000 |
| KSBP | 25.4 | 26.67 | 25.4 | 26.67 | 53,089 |
| KTML | 4 | 4.25 | 4.01 | 4.1 | 75,168 |
| LINDE | 92.88 | 96 | 93 | 93.96 | 937 |
| LMSM | 2.1 | 1.2 | 1.1 | 2.1 | 4 |
| LOTPTA | 7.9 | 8.15 | 7.86 | 7.9 | 2,493,131 |
| LPCL | 2.62 | 2.68 | 2.46 | 2.49 | 4,515,585 |
| LPGL | 26.118 | 25.5837 | 25.5837 | 25.5837 | 0 |
| LUCK | 95.05 | 99 | 95.12 | 97.71 | 9,581,205 |
| LUCK-CMAR | 96.43 | 0 | 0 | 99.08 | 0 |
| MACFL | 8.26 | 8.9 | 8.4 | 8.59 | 12,006 |
| MARI | 85.05 | 85.6 | 84.2 | 84.59 | 33,017 |
| MBF | 9.41 | 9.46 | 9.4 | 9.41 | 18,999 |
| MCB | 179.6 | 182 | 179.01 | 179.67 | 460,179 |
| MCB-CMAR | 182.2 | 0 | 0 | 182.2 | 0 |
| MEBL | 24.38 | 25.15 | 24.25 | 24.77 | 183,153 |
| MEHT | 59 | 59 | 59 | 59 | 2,402 |
| MERIT | 13.89 | 14.49 | 13.5 | 14.43 | 7,250 |
| MFFL | 120 | 125 | 120.01 | 120 | 159 |
| MFTM | 0.7 | 0.75 | 0.55 | 0.62 | 1,692 |
| MIRKS | 28.26 | 28 | 28 | 28.26 | 10 |
| MLCF | 3.03 | 3.17 | 2.87 | 2.93 | 1,644,024 |
| MODAM | 1 | 1 | 0.95 | 0.95 | 4,762 |
| MQTM | 9.59 | 9.02 | 9 | 9 | 1,000 |
| MTIL | 0.45 | 0.44 | 0.44 | 0.44 | 5,000 |
| MTL | 490.11 | 497 | 490.2 | 491.15 | 7,356 |
| MUKT | 0.57 | 0.5 | 0.4 | 0.4 | 4,703 |
| MUREB | 66.57 | 69 | 68.1 | 68.1 | 35,381 |
| MWMP | 4.01 | 5.01 | 4.38 | 4.98 | 1,001,999 |
| MZSM | 1.4 | 1.45 | 1.45 | 1.4 | 496 |
| NAGC | 18.65 | 18 | 18 | 18.65 | 10 |
| NATF | 91.71 | 91.01 | 88.1 | 90 | 6,125 |
| NBP | 49.63 | 52.11 | 49.8 | 52.11 | 14,568,704 |
| NCL | 20.52 | 20.64 | 19.5 | 19.73 | 672,703 |
| NCPL | 14.65 | 15.25 | 14.53 | 15.04 | 3,066,141 |
| NESTLE | 3343.86 | 3370 | 3340 | 3340.39 | 189 |
| NETSOL | 11.52 | 11.78 | 10.9 | 11 | 614,414 |
| NETSOL-MAR | 11.69 | 0 | 0 | 11.16 | 0 |
| NIB | 1.76 | 1.8 | 1.71 | 1.74 | 1,469,725 |
| NIBTFC | 98.5882 | 0 | 0 | 98.5882 | 0 |
| NICL | 2.58 | 2.64 | 2.55 | 2.6 | 125,510 |
| NMBL | 5.44 | 5.9 | 5.51 | 5.51 | 1,501 |
| NML | 49.45 | 50.18 | 49.36 | 49.77 | 1,488,124 |
| NONS | 14.5 | 14.01 | 14 | 14 | 4,425 |
| NOPK | 20.45 | 20.35 | 19.45 | 19.46 | 2,164 |
| NPL | 14.98 | 15.1 | 14.8 | 14.88 | 454,743 |
| NRL | 261.3 | 264.9 | 259.7 | 261.54 | 141,492 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 165.69 | 167.6 | 165.11 | 166 | 374,229 |
| OLPL | 7.09 | 7.26 | 7.06 | 7.26 | 46,410 |
| OLTM | 0.25 | 0.94 | 0.75 | 0.25 | 118 |
| OTSU | 33.6 | 33.5 | 32.53 | 33.5 | 1,037 |
| PACE | 1.97 | 2.63 | 1.94 | 2.57 | 20,881,199 |
| PAEL | 5.41 | 5.5 | 5.11 | 5.15 | 128,531 |
| PAKD | 40.31 | 39.5 | 38.3 | 38.3 | 8,288 |
| PAKRI | 20.57 | 21.45 | 20.41 | 20.79 | 1,798,914 |
| PAKT | 52 | 51.5 | 51.5 | 51.5 | 700 |
| PASL | 1.81 | 2 | 1.8 | 1.81 | 594,508 |
| PASM | 9 | 9 | 9 | 9 | 500 |
| PCAL | 32.5 | 32.5 | 32 | 32.5 | 1,680 |
| PECO | 37.57 | 39.23 | 35.7 | 37.57 | 459 |
| PEF | 7.21 | 7.54 | 7.2 | 7.5 | 385,916 |
| PGCL | 53.11 | 50.46 | 50.46 | 53.11 | 1 |
| PGF | 13.24 | 13.35 | 13.11 | 13.2 | 96,125 |
| PIAA | 2.11 | 2.25 | 2.1 | 2.11 | 23,409 |
| PICT | 106.66 | 111.99 | 107.1 | 111.99 | 27,214 |
| PICTPS | 10 | 10 | 10 | 10 | 1,700 |
| PIF | 5.77 | 6.03 | 5.91 | 5.95 | 119,634 |
| PINL | 9.16 | 9.34 | 9.25 | 9.34 | 3,374 |
| PIOC | 7.98 | 8.4 | 7.11 | 7.33 | 368,387 |
| PKGP | 11.75 | 11.99 | 11.7 | 11.7 | 8,212 |
| PKGS | 87.18 | 87 | 85 | 85.19 | 3,967 |
| PMI | 1.45 | 1.45 | 1.22 | 1.45 | 57,440 |
| PMRS | 38.06 | 39.95 | 36.16 | 36.87 | 3,170 |
| PMTFC6 | 97.0359 | 0 | 0 | 97.0359 | 0 |
| PNGRS | 2.45 | 2.23 | 2.03 | 2.45 | 111 |
| PNSC | 16.4 | 17.35 | 15.98 | 17.13 | 11,674 |
| POL | 381.09 | 383 | 377.28 | 379.17 | 873,884 |
| POML | 39 | 39 | 39 | 39 | 50 |
| PPL | 177.74 | 178 | 176.5 | 176.86 | 531,035 |
| PPP | 32.65 | 33.75 | 33 | 33.58 | 1,500 |
| PRET | 21.45 | 21 | 20.38 | 21.45 | 265 |
| PRL | 57.78 | 58.65 | 56.5 | 57.31 | 28,571 |
| PSMC | 60.25 | 60.25 | 59.5 | 59.5 | 2,292 |
| PSO | 262.29 | 264.1 | 260.16 | 260.65 | 147,464 |
| PSYL | 17.59 | 17.54 | 16.71 | 17.59 | 4 |
| PTC | 11.44 | 11.79 | 11.32 | 11.49 | 857,909 |
| PTEC | 4.01 | 4.15 | 4 | 4 | 2,478 |
| QUICE | 3.94 | 4.3 | 3.99 | 4 | 4,708 |
| RAVT | 0.85 | 1.47 | 0.81 | 1.04 | 1,035,296 |
| REDT | 0.5 | 0.8 | 0.36 | 0.48 | 89,000 |
| RICL | 8.01 | 8.1 | 7.53 | 8.01 | 328 |
| RMPL | 2750 | 2886.5 | 2700 | 2700 | 106 |
| RUPL | 30.01 | 30.1 | 30 | 30 | 1,570 |
| SAIF | 5.6 | 5.4 | 5.35 | 5.4 | 7,700 |
| SANE | 2.17 | 2.45 | 2.45 | 2.45 | 500 |
| SAPL | 149.16 | 147.15 | 147.1 | 149.16 | 49 |
| SAZEW | 19.5 | 19.5 | 19 | 19.5 | 9,100 |
| SBL | 1.69 | 1.75 | 1.65 | 1.65 | 267,702 |
| SCBPL | 9.05 | 9.35 | 9.15 | 9.16 | 159,398 |
| SCBPTFC3 | 102.0816 | 0 | 0 | 102.0816 | 0 |
| SCLL | 4.02 | 4.15 | 4 | 4.15 | 12,689 |
| SCM | 11 | 11.69 | 11.39 | 11.39 | 1,501 |
| SEARL | 46.79 | 46.51 | 45.7 | 46.5 | 2,957 |
| SEL | 16.2 | 16.99 | 16 | 16.02 | 2,700 |
| SEPCO | 0.99 | 1.02 | 0.95 | 0.98 | 166,072 |
| SEPL | 39.99 | 40 | 39.72 | 39.97 | 3,144 |
| SGML | 5.11 | 5.67 | 5.1 | 5.11 | 938 |
| SGPL | 0.65 | 0.75 | 0.56 | 0.74 | 1,020 |
| SHCI | 1.36 | 1.45 | 1.1 | 1.35 | 10,009 |
| SHEL | 192.83 | 193 | 192.25 | 192.75 | 4,439 |
| SHEZ | 112.53 | 113.98 | 110 | 112.16 | 249 |
| SHFA | 30.71 | 31.5 | 30.5902 | 30.5902 | 75 |
| SHNI | 8.65 | 8.79 | 8.2 | 8.57 | 2,000 |
| SHSML | 6.5 | 6.75 | 6.3 | 6.66 | 26,302 |
| SIBL | 2.05 | 2.1 | 2.1 | 2.1 | 6,372 |
| SILK | 2.25 | 2.28 | 2.1 | 2.12 | 1,450,747 |
| SING | 20.14 | 21 | 19.54 | 20.14 | 471 |
| SITC | 98.64 | 101.05 | 98 | 98 | 703 |
| SJTM | 2.1 | 2 | 1.99 | 2.1 | 98 |
| SMBL | 3.16 | 3.2 | 2.95 | 3 | 528,370 |
| SMTM | 4.25 | 4.98 | 4.98 | 4.25 | 1 |
| SNAI | 37.72 | 39.6 | 37.15 | 38.74 | 19,374 |
| SNBL | 5.35 | 5.45 | 4.8 | 4.82 | 2,310,629 |
| SNBLTFC | 100.2514 | 0 | 0 | 100.2514 | 0 |
| SNGP | 18.14 | 18.21 | 17.66 | 17.74 | 43,792 |
| SPL | 10.95 | 11.1 | 10.7 | 10.72 | 105,289 |
| SPLC | 0.5 | 0.53 | 0.53 | 0.5 | 1 |
| SRVI | 200 | 205 | 191 | 198.9 | 1,822 |
| SSGC | 19.08 | 19.3 | 18.8 | 18.83 | 29,159 |
| SSIC | 5.04 | 5.45 | 5 | 5 | 705 |
| SSML | 1.51 | 1.75 | 1.52 | 1.52 | 6,151 |
| STCL | 8.25 | 8.48 | 7.3 | 8.25 | 210 |
| STJT | 23.3 | 24.4 | 24.34 | 24.39 | 1,578 |
| STML | 6.46 | 7 | 7 | 6.46 | 25 |
| STPL | 6.82 | 6.82 | 6.7 | 6.73 | 1,830 |
| SZTM | 6 | 5 | 5 | 5 | 990 |
| TAJT | 0.35 | 0.48 | 0.4 | 0.4 | 1,000 |
| TATM | 21 | 21 | 21 | 21 | 50,000 |
| TELE | 1.14 | 1.24 | 1.15 | 1.19 | 606,130 |
| TGL | 10.05 | 10.15 | 9.67 | 9.99 | 10,023 |
| THALL | 79.02 | 79.5 | 78.49 | 78.77 | 15,299 |
| THCCL | 18.5 | 18 | 18 | 18 | 500 |
| TREET | 44.56 | 45.95 | 43.06 | 43.51 | 206,400 |
| TRG | 2.54 | 2.69 | 2.43 | 2.48 | 2,366,022 |
| TRIBL | 0.8 | 1 | 0.9 | 1 | 901 |
| TRIPF | 193.8 | 196.5 | 192.16 | 193.08 | 9,931 |
| TRSM | 2.87 | 2.8 | 2.1 | 2.1 | 1,153 |
| TSML | 55.82 | 58.61 | 53.6 | 57.71 | 8,050 |
| TSPL | 0.7 | 0.84 | 0.5 | 0.7 | 10,205 |
| UBL | 69.72 | 70.9 | 69.31 | 70.14 | 1,831,556 |
| UBL-MAR | 69.41 | 70.8 | 70 | 70.24 | 51,500 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UBLTFC4 | 100.717 | 0 | 0 | 100.717 | 0 |
| ULEVER | 5650 | 5612 | 5612 | 5650 | 1 |
| UNIC | 5.5 | 5.49 | 5.2 | 5.47 | 6,425 |
| UNIM | 0.4 | 0.4 | 0.4 | 0.4 | 30,000 |
| UVIC | 1.7 | 1.75 | 1.75 | 1.7 | 33 |
| WAHN | 36.1 | 35.55 | 35.55 | 36.1 | 200 |
| WTCL | 2.03 | 2.18 | 2.02 | 2.03 | 261,510 |
| WTL | 1.81 | 1.99 | 1.85 | 1.88 | 2,871,388 |
| WYETH | 763.33 | 760 | 760 | 763.33 | 3 |
| YOUW | 1.33 | 1.4 | 1.25 | 1.4 | 502 |
| ZIL | 55.89 | 58.68 | 56.99 | 57.16 | 22,329 |
| ZTL | 2.2 | 2.5 | 1.85 | 2.5 | 13,005 |
KSE EOD Daily Share Price Data - 28/02/2012
No comments:
Post a Comment