| For: May 02, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AABS | 83 | 83 | 83 | 83 | 1 |
| AACIL | 4.82 | 4.99 | 4.53 | 4.91 | 61,232 |
| AASM | 22.0839 | 22.3 | 20.98 | 22.08 | 361 |
| ABL | 67.68 | 71.06 | 68.97 | 70 | 626,264 |
| ABLTFC2 | 100.1429 | 0 | 0 | 100.1429 | 0 |
| ABOT | 114.6 | 120.33 | 115 | 119.74 | 38,281 |
| ACPL | 81.77 | 82.95 | 82 | 82.9 | 14,500 |
| ADAMS | 15.66 | 15.75 | 15.25 | 15.42 | 18,721 |
| ADMM | 27.07 | 28.05 | 27.55 | 27.85 | 842 |
| ADOS | 6 | 6 | 6 | 6 | 395 |
| AGIC | 10 | 10.74 | 9.72 | 10.12 | 3,326 |
| AGIL | 83.96 | 88.15 | 84.4 | 88.15 | 40,990 |
| AGL | 16 | 15.55 | 15.41 | 15.55 | 11,600 |
| AGSML | 10.47 | 11.4 | 9.47 | 11.02 | 38,200 |
| AGTL | 190.07 | 199.57 | 193.01 | 199.39 | 11,436 |
| AHCL | 32.42 | 34.02 | 32.45 | 33.9 | 5,601,012 |
| AHCL-CMAY | 32.78 | 0 | 0 | 34.26 | 0 |
| AHI | 15.62 | 16.62 | 15.31 | 16.62 | 85,466 |
| AHL | 37.89 | 39.78 | 37.52 | 39.78 | 137,245 |
| AICL | 64.1 | 66.5 | 62 | 64.59 | 1,137,629 |
| AKBL | 15.65 | 15.84 | 15.22 | 15.73 | 2,969,226 |
| AKDCL | 37.01 | 38.86 | 38 | 38.86 | 1,856 |
| AKGL | 8.15 | 8.5 | 8.5 | 8.5 | 2,700 |
| ALICO | 16.7 | 17.7 | 17.7 | 17.7 | 1,005 |
| ALQT | 13.9 | 14.9 | 14.9 | 13.9 | 1 |
| AMBL | 5.09 | 5.48 | 5.2 | 5.26 | 63,000 |
| AMTEX | 2.22 | 2.38 | 2.15 | 2.28 | 564,753 |
| ANL | 7.04 | 7.75 | 6.66 | 7.6 | 12,115,512 |
| APL | 448.03 | 457.85 | 449.75 | 452.98 | 75,123 |
| ARUJ | 5.25 | 5.6 | 5.6 | 5.25 | 100 |
| ASFL | 5 | 4 | 4 | 5 | 480 |
| ATBA | 205.6 | 208 | 205 | 206.9 | 1,818 |
| ATFF | 8.05 | 8.1 | 7.8 | 8.03 | 220,400 |
| ATIL | 29.62 | 30.88 | 30.05 | 30.37 | 4,400 |
| ATLH | 145 | 152.25 | 152 | 152.25 | 2,465 |
| ATRL | 123.41 | 126.4 | 123.55 | 124.36 | 1,186,182 |
| ATRL-CMAY | 124.76 | 0 | 0 | 125.67 | 0 |
| AWTX | 95.35 | 100.11 | 100.11 | 100.11 | 0 |
| BAFL | 17.27 | 18.2 | 17.33 | 18.02 | 11,369,545 |
| BAFL-CMAY | 17.46 | 0 | 0 | 18.21 | 0 |
| BAHL | 27.97 | 28.1 | 27.9 | 27.98 | 263,898 |
| BAHL-CMAY | 28.28 | 0 | 0 | 28.27 | 0 |
| BAPL | 5.7 | 6.25 | 6.25 | 5.7 | 100 |
| BATA | 664.49 | 634 | 632 | 632.91 | 75 |
| BAWS | 13 | 12 | 12 | 12 | 500 |
| BCL | 33.03 | 34.68 | 33.01 | 33.5 | 3,425 |
| BCML | 15.66 | 15.4 | 15.4 | 15.4 | 1,500 |
| BERG | 13 | 13.5 | 13 | 13.45 | 24,834 |
| BFMOD | 4.25 | 3.84 | 3.8 | 3.81 | 1,274 |
| BIFO | 60.8 | 60.9 | 60 | 60 | 2,027 |
| BIPL | 7 | 7.65 | 7.1 | 7.37 | 446,764 |
| BNWM | 25 | 25.7 | 24.81 | 25 | 208 |
| BOK | 7.4 | 7.59 | 6.76 | 7.53 | 16,272 |
| BOP | 8.95 | 9.95 | 9.01 | 9.95 | 11,530,054 |
| BPBL | 0.35 | 0.5 | 0.5 | 0.5 | 500 |
| BPL | 28.71 | 29.45 | 28.2 | 28.3 | 10,355 |
| BROT | 0.75 | 0.93 | 0.8 | 0.85 | 5,184 |
| BRR | 2.52 | 2.58 | 2.4 | 2.52 | 362 |
| BTL | 76.92 | 80 | 80 | 76.92 | 1 |
| BUXL | 9.7 | 9.3 | 8.8 | 8.85 | 2,800 |
| BWCL | 25 | 26.25 | 23.75 | 26.15 | 6,350 |
| BWHL | 30.75 | 30 | 29.22 | 29.22 | 2,201 |
| BYCO | 9.1 | 9.85 | 9.11 | 9.66 | 1,858,693 |
| CENI | 10 | 10.29 | 9.86 | 10.28 | 28,390 |
| CEPB | 17.57 | 18.35 | 17.3 | 17.82 | 86,440 |
| CHAS | 8.5 | 8.99 | 8.87 | 8.5 | 112 |
| CHBL | 2 | 2.18 | 2 | 2.1 | 6,756 |
| CHCC | 24.67 | 25.5 | 24.25 | 25.46 | 161,403 |
| CJPL | 0.9 | 0.95 | 0.95 | 0.9 | 10 |
| CLOV | 70.49 | 74.01 | 72.5 | 73.21 | 13,650 |
| CML | 2.33 | 2.4 | 2.26 | 2.39 | 6,693 |
| COLG | 808.54 | 820 | 785 | 819.99 | 316 |
| COTT | 1.4 | 1.5 | 1.5 | 1.5 | 500 |
| CPL | 149.14 | 152 | 150.01 | 151.58 | 17,142 |
| CPPL | 29.49 | 30 | 29.26 | 29.87 | 15,399 |
| CRTM | 8.6 | 9 | 8.61 | 8.75 | 1,227 |
| CSAP | 22.89 | 23.39 | 22.34 | 22.68 | 70,193 |
| CSIL | 3.4 | 2.99 | 2.8 | 2.98 | 1,212 |
| CSM | 0.94 | 0.97 | 0.75 | 0.94 | 11,613 |
| CSMD | 18.18 | 18.5 | 18.18 | 18.18 | 200 |
| CSUML | 3.29 | 3.49 | 3.49 | 3.29 | 25 |
| CYAN | 68.27 | 68.1 | 68 | 68.01 | 5,495 |
| DADX | 39.09 | 41.04 | 40.0684 | 40.0684 | 46 |
| DATM | 0.5 | 0.6 | 0.5 | 0.6 | 1,100 |
| DAWH | 36.56 | 38.38 | 36.61 | 38.05 | 404,003 |
| DBCI | 2.54 | 2.78 | 2.28 | 2.58 | 57,394 |
| DCH | 2.47 | 2.55 | 2.26 | 2.4 | 112,846 |
| DCL | 5.07 | 5.45 | 4.9 | 5.28 | 2,689,135 |
| DCM | 1.74 | 1.89 | 1.8 | 1.8 | 1,960 |
| DEL | 2.1 | 2.2 | 2.06 | 2.12 | 72,800 |
| DFML | 2.71 | 2.8 | 2.49 | 2.72 | 231,745 |
| DGKC | 39.93 | 41.92 | 39.96 | 41.84 | 12,257,006 |
| DIIL | 9.25 | 10.25 | 10.25 | 9.25 | 200 |
| DINT | 16.25 | 16.5 | 16.5 | 16.25 | 25 |
| DKTM | 2.25 | 2 | 1.9 | 1.9 | 2,002 |
| DLL | 34.93 | 35.9 | 34.2 | 34.93 | 102 |
| DMTM | 5.49 | 6.49 | 5.4 | 5.63 | 22,770 |
| DNCC | 3.9 | 3.85 | 3.5 | 3.85 | 5,414 |
| DOL | 4.06 | 4.25 | 4.04 | 4.2 | 219,520 |
| DSFL | 2.02 | 2.09 | 1.93 | 1.95 | 992,426 |
| DSIL | 1.96 | 2.35 | 1.75 | 1.98 | 119,462 |
| DSL | 2.8 | 2.92 | 2.66 | 2.9 | 95,682 |
| DSML | 5.5 | 5.4 | 5.4 | 5.4 | 11,180 |
| DWSM | 2.6 | 2.75 | 2.3 | 2.61 | 2,201 |
| DYNO | 19.22 | 20.22 | 19.22 | 20.2 | 47,600 |
| ECOP | 4.17 | 4.7 | 4.2 | 4.51 | 12,182 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFLTFC3 | 97.1765 | 0 | 0 | 97.1765 | 0 |
| EFOODS | 57.84 | 60.73 | 57.5 | 60.7 | 5,734,434 |
| EFUG | 71.52 | 75.09 | 72.2 | 75.09 | 29,948 |
| EFUL | 79.42 | 82.5 | 77 | 80.79 | 9,682 |
| ELSM | 27.5 | 28.75 | 26.6 | 27.07 | 1,525 |
| EMCO | 2.21 | 2.25 | 2.11 | 2.25 | 2,327 |
| ENGRO | 97.04 | 101.89 | 96.21 | 101.89 | 6,222,848 |
| ENGRO-CMAY | 98.1 | 0 | 0 | 102.96 | 0 |
| ENGROTFC | 100.2822 | 0 | 0 | 100.2822 | 0 |
| EPCL | 11.51 | 12.51 | 11.54 | 12.51 | 2,827,157 |
| ESBL | 2.15 | 2.49 | 2.49 | 2.49 | 500 |
| EWLA | 5.8 | 5.95 | 4.8 | 5.8 | 16 |
| EXIDE | 192.8 | 201 | 194 | 195.27 | 6,460 |
| FABL | 11.54 | 12.15 | 11.71 | 12.09 | 684,448 |
| FANM | 4 | 3.8 | 3.8 | 4 | 200 |
| FATIMA | 23.25 | 24.41 | 23.06 | 24.4 | 12,275,250 |
| FCCL | 6.52 | 6.79 | 6.5 | 6.74 | 6,384,344 |
| FCIBL | 3.79 | 4.68 | 2.8 | 2.81 | 1,398 |
| FCSC | 3.2 | 3.45 | 3 | 3.4 | 45,756 |
| FDIBL | 1.25 | 1.45 | 1.3 | 1.31 | 33,002 |
| FDMF | 3.7 | 3.7 | 3.36 | 3.36 | 98,000 |
| FECM | 3.05 | 3.9 | 3.1 | 3.1 | 721 |
| FECTC | 16.3 | 16.9 | 16.29 | 16.71 | 382,294 |
| FEM | 1.7 | 1.71 | 1.69 | 1.7 | 44,690 |
| FEROZ | 80.28 | 84.29 | 80.5 | 82.81 | 20,800 |
| FFBL | 43.53 | 43.5 | 42.55 | 42.81 | 1,176,014 |
| FFBL-CMAY | 44.01 | 0 | 0 | 43.26 | 0 |
| FFC | 122.56 | 124.4 | 122.5 | 124.06 | 1,810,436 |
| FFC-CMAY | 123.9 | 0 | 0 | 125.37 | 0 |
| FFLM | 1.98 | 2.5 | 1.81 | 2.25 | 57,000 |
| FHAM | 8.04 | 8.02 | 8 | 8.01 | 13,050 |
| FHBM | 9.34 | 9.1 | 9 | 9.1 | 6,000 |
| FIBLM | 1.4 | 1.2 | 0.99 | 1.2 | 1,500 |
| FLYNG | 3.16 | 3.52 | 3.15 | 3.48 | 1,761,160 |
| FML | 32.11 | 31.51 | 31.51 | 32.11 | 5 |
| FNEL | 5 | 6 | 5 | 5.78 | 227,098 |
| FPJM | 1.66 | 1.68 | 1.49 | 1.51 | 15,605 |
| FRCL | 4.17 | 4.92 | 4.48 | 4.53 | 29,020 |
| FTSM | 0.28 | 0.3327 | 0.3327 | 0.3327 | 0 |
| FUDLM | 7 | 7.05 | 7 | 7 | 440 |
| FZCM | 82.1 | 86.2 | 83 | 83 | 201 |
| FZTM | 215.46 | 226.23 | 220 | 226.23 | 1,192 |
| GADT | 63.5 | 66.67 | 63.75 | 66.65 | 127,254 |
| GAIL | 2.53 | 2.86 | 2.27 | 2.53 | 2 |
| GAMON | 2.1 | 2.85 | 1.73 | 2.1 | 101 |
| GASF | 4.18 | 4.45 | 4.2 | 4.4 | 82,868 |
| GATM | 23.23 | 23.5 | 22.8 | 22.83 | 2,804 |
| GENP | 0.96 | 1.22 | 1.05 | 1.05 | 6,901 |
| GFIL | 4.95 | 3.97 | 3.96 | 4.95 | 198 |
| GGL | 9.31 | 9.69 | 9 | 9.58 | 82,458 |
| GHGL | 59.79 | 60 | 58.5 | 58.59 | 17,511 |
| GHNI | 6.53 | 7.24 | 6.75 | 6.53 | 11 |
| GHNL | 4.3 | 4.5 | 4.06 | 4.4 | 36,206 |
| GLAXO | 63.38 | 65 | 63.5 | 64.7 | 44,803 |
| GLOT | 7.5 | 6.5 | 6.5 | 6.5 | 500 |
| GRAYS | 27 | 28.2 | 26 | 27 | 3,634 |
| GSPM | 8 | 7.6 | 7 | 7.01 | 385,000 |
| GTYR | 24.37 | 25 | 23.55 | 24.59 | 226,372 |
| GUSM | 5.11 | 5.16 | 5.12 | 5.14 | 650 |
| GVGL | 20.43 | 20.5 | 20.5 | 20.43 | 21 |
| GWLC | 5.72 | 5.95 | 5.02 | 5.15 | 15,269 |
| HABSM | 21.26 | 21.65 | 21.3 | 21.6 | 17,818 |
| HADC | 1.6 | 1.69 | 1.31 | 1.57 | 6,543 |
| HAEL | 8.49 | 7.49 | 7.49 | 7.49 | 3,698 |
| HAJT | 0.8 | 0.95 | 0.94 | 0.95 | 2,000 |
| HAL | 20.04 | 20.89 | 20.05 | 20.34 | 5,584 |
| HBL | 111.97 | 113.8 | 111.5 | 111.64 | 75,254 |
| HCAR | 13.27 | 14.24 | 13.55 | 13.66 | 190,064 |
| HICL | 10.34 | 10.5 | 10.34 | 10.36 | 39,961 |
| HINO | 85.66 | 89.65 | 85 | 88.25 | 5,675 |
| HINOON | 35.25 | 37 | 33.75 | 37 | 24,275 |
| HIRAT | 7.17 | 8.05 | 7.5 | 7.81 | 196,903 |
| HMB | 18.2 | 18.35 | 18.05 | 18.05 | 27,370 |
| HSPI | 18.7 | 19.47 | 18.4 | 19.1 | 13,750 |
| HUBC | 36.93 | 37.3 | 36.85 | 36.9 | 383,249 |
| HUBC-CMAY | 37.34 | 0 | 0 | 37.29 | 0 |
| HUMNL | 23.1 | 24.25 | 23 | 24.05 | 23,822 |
| HUSI | 3.4 | 4.3 | 3.4 | 3.4 | 1,001 |
| IBFL | 41.45 | 43.52 | 41.7 | 43.52 | 107,139 |
| IBLHL | 21.96 | 23.05 | 22.75 | 23.05 | 45,165 |
| ICCT | 2.2 | 3.2 | 2.42 | 3.2 | 243,238 |
| ICI | 126.23 | 132.54 | 126.99 | 132.54 | 182,207 |
| ICIBL | 0.68 | 0.79 | 0.7 | 0.7 | 42,907 |
| ICL | 33 | 34.5 | 34.5 | 33 | 15 |
| IDRT | 6.66 | 6.5 | 6.5 | 6.5 | 1,598 |
| IDYM | 398.98 | 418.92 | 415 | 418.69 | 210 |
| IFSL | 11.97 | 12.19 | 11.5 | 12 | 8,500 |
| IGIBL | 2.62 | 2.79 | 2.5 | 2.7 | 1,495,984 |
| IGIIL | 51.75 | 54.33 | 52 | 54.33 | 21,141 |
| ILTM | 252.39 | 239.78 | 239.78 | 252.39 | 1 |
| INDU | 290.18 | 304.68 | 300 | 301.69 | 38,446 |
| INIL | 27.85 | 28 | 27.6 | 27.77 | 14,026 |
| ISL | 11.6 | 11.88 | 11.42 | 11.51 | 159,288 |
| ISTM | 7 | 7.35 | 7.35 | 7.35 | 500 |
| JDMT | 20.55 | 21.48 | 20.41 | 20.41 | 1,780 |
| JGICL | 56.2 | 55 | 53.58 | 54.48 | 481 |
| JKSM | 7.55 | 7.69 | 7.69 | 7.55 | 1 |
| JLICL | 71 | 71.99 | 70 | 70.01 | 5,511 |
| JOPP | 8 | 8 | 7 | 7.02 | 4,790 |
| JPGL | 1.9 | 2.1 | 1.87 | 1.99 | 1,279,755 |
| JSBL | 4.9 | 5.58 | 4.9 | 5.47 | 3,673,628 |
| JSCL | 14.93 | 15.93 | 14.61 | 15.93 | 13,491,762 |
| JSGCL | 38.82 | 40.76 | 37.47 | 40.76 | 27,834 |
| JSGF | 6.99 | 7.1 | 6.9 | 7.03 | 132,174 |
| JSIL | 9.62 | 10.62 | 9.01 | 10.62 | 11,351,970 |
| JSVFL | 6.2 | 6.62 | 6.16 | 6.31 | 214,116 |
| KAPCO | 43.41 | 43.9 | 43.25 | 43.86 | 27,290 |
| KAPCO-CMAY | 43.89 | 0 | 0 | 44.32 | 0 |
| KASBB | 2.25 | 2.48 | 2.31 | 2.35 | 1,057 |
| KASBSL | 5.48 | 5.69 | 5.36 | 5.62 | 160,299 |
| KESC | 3.7 | 4.54 | 3.85 | 4.47 | 20,648,059 |
| KHYT | 11.5 | 12.5 | 12.5 | 12.5 | 500 |
| KML | 2.49 | 2.54 | 1.66 | 1.92 | 70,090 |
| KOHC | 38.61 | 39.48 | 38.5 | 38.82 | 158,094 |
| KOHE | 20.56 | 20.5 | 19.62 | 19.97 | 1,500 |
| KOHP | 3.1 | 2.5 | 2.3 | 2.42 | 92,100 |
| KOHS | 2.8 | 3.64 | 2.5 | 2.94 | 9,704 |
| KOHTM | 2.9 | 3.9 | 3.41 | 3.9 | 106,910 |
| KOIL | 1.23 | 1.49 | 1.3 | 1.48 | 7,875 |
| KOSM | 1.2 | 1.1 | 1.1 | 1.2 | 1 |
| KSBP | 40.74 | 42.77 | 42 | 42.77 | 8,005 |
| KSTM | 2.6466 | 2.74 | 1.65 | 2.65 | 310 |
| KTML | 4.52 | 4.86 | 4.15 | 4.39 | 168,724 |
| LINDE | 101.87 | 103.6 | 99.05 | 101.5 | 4,925 |
| LOTPTA | 8.44 | 8.64 | 8.42 | 8.54 | 1,550,813 |
| LPCL | 4.83 | 5.36 | 4.8 | 5.27 | 13,640,165 |
| LUCK | 130.23 | 134.3 | 129.9 | 132.87 | 4,182,032 |
| LUCK-CMAY | 131.66 | 0 | 0 | 134.27 | 0 |
| MACFL | 14.31 | 15.31 | 14.3 | 15.31 | 239,942 |
| MARI | 91.42 | 92.88 | 91.7 | 92.16 | 43,321 |
| MBF | 10.13 | 10.15 | 10 | 10.15 | 880,678 |
| MCB | 172.11 | 177 | 173 | 174.73 | 405,215 |
| MCB-CMAY | 174 | 0 | 0 | 176.57 | 0 |
| MDTL | 12 | 13 | 11 | 12.98 | 5,375 |
| MEBL | 27.74 | 28.25 | 27.75 | 27.75 | 237,899 |
| MEHT | 66.07 | 69.37 | 69.37 | 69.37 | 700 |
| MERIT | 17.28 | 17.28 | 17 | 17 | 975 |
| MFFL | 174.69 | 183.42 | 183.42 | 183.42 | 160 |
| MFTM | 1.75 | 1.34 | 1 | 1.34 | 6,102 |
| MIRKS | 32.66 | 33.87 | 33.83 | 32.66 | 201 |
| MLCF | 5.17 | 5.38 | 5 | 5.25 | 1,204,285 |
| MRNS | 42.25 | 42.5 | 41.99 | 42.25 | 255 |
| MSCL | 10.98 | 11.95 | 9.98 | 10 | 1,341 |
| MSOT | 19.5 | 20.1 | 19.7 | 19.7 | 6,600 |
| MTIL | 0.6 | 0.7 | 0.65 | 0.6 | 2 |
| MTL | 509.64 | 510 | 500 | 500.99 | 27,128 |
| MUCL | 14.49 | 15.2 | 15.2 | 15.2 | 500 |
| MUKT | 0.65 | 0.6 | 0.52 | 0.6 | 8,428 |
| MUREB | 89.03 | 89.99 | 88 | 88.21 | 61,750 |
| MWMP | 4.98 | 5.42 | 3.98 | 4.08 | 222,691 |
| NAGC | 22.65 | 23.5 | 22.1 | 22.35 | 3,501 |
| NATF | 140.7 | 147.73 | 147.73 | 147.73 | 1,177 |
| NBP | 45.05 | 46.25 | 44.6 | 45.96 | 6,352,944 |
| NCL | 19.67 | 19.85 | 19.4 | 19.53 | 125,522 |
| NCPL | 14.34 | 14.59 | 14.33 | 14.34 | 212,615 |
| NESTLE | 4155.3 | 4249 | 4143 | 4196.99 | 39 |
| NETSOL | 14.32 | 15.14 | 14.46 | 14.95 | 743,854 |
| NEXT | 10.03 | 10.25 | 9.03 | 9.45 | 60,502 |
| NIB | 2.34 | 2.46 | 2.32 | 2.44 | 2,033,985 |
| NIBTFC | 99.7651 | 0 | 0 | 99.7651 | 0 |
| NICL | 3.48 | 3.74 | 3.52 | 3.63 | 778,422 |
| NML | 52.85 | 54.5 | 53.07 | 54.15 | 1,068,709 |
| NONS | 21.4 | 20.8 | 20.34 | 20.49 | 11,000 |
| NOPK | 24.15 | 25.35 | 24.99 | 25.35 | 13,780 |
| NOPKNV | 16 | 17 | 17 | 17 | 1,000 |
| NPL | 13.64 | 13.9 | 13.54 | 13.68 | 238,638 |
| NRL | 229.04 | 240.49 | 231.49 | 240.49 | 76,745 |
| OGDC | 166.97 | 167 | 164.6 | 165.02 | 1,112,020 |
| OLPL | 9.25 | 9.74 | 9.1 | 9.54 | 9,551 |
| OLSM | 3.05 | 4.05 | 3.85 | 3.97 | 7,000 |
| OLTM | 1.3 | 1.75 | 1.3 | 1.7 | 16,999 |
| PACE | 2.9 | 2.89 | 2.7 | 2.85 | 187,774 |
| PAEL | 6.25 | 6.6 | 6.2 | 6.4 | 823,967 |
| PAKD | 57.6259 | 60.5 | 60.5 | 60.5 | 1,736 |
| PAKRI | 16.82 | 17.59 | 16.9 | 17.39 | 1,661,708 |
| PAKT | 60.28 | 63.29 | 57.5 | 62.2 | 4,497 |
| PASL | 2.41 | 2.75 | 2.39 | 2.66 | 1,189,080 |
| PASM | 11.24 | 10.24 | 10.24 | 10.24 | 1,215 |
| PCAL | 39.5 | 39.85 | 39.8 | 39.81 | 1,364 |
| PEF | 7.66 | 7.71 | 7.55 | 7.7 | 37,100 |
| PGCL | 142.12 | 148.69 | 139 | 139.2 | 2,648 |
| PGF | 12.26 | 12.71 | 12.5 | 12.7 | 73,735 |
| PIAA | 2.29 | 2.45 | 2.3 | 2.33 | 99,916 |
| PICT | 152.18 | 159.78 | 153.9 | 154.69 | 10,375 |
| PICTPS | 13.4223 | 12.4916 | 12.43 | 12.4916 | 200 |
| PIF | 5.22 | 5.72 | 5.4 | 5.71 | 731,619 |
| PINL | 7.06 | 7.4 | 7 | 7.4 | 20,487 |
| PIOC | 12.44 | 12.6 | 12.3 | 12.46 | 149,486 |
| PKGP | 12.4 | 12.9 | 12.46 | 12.77 | 384,485 |
| PKGS | 99.25 | 104.21 | 98.11 | 103.04 | 211,207 |
| PMI | 1.3 | 1.34 | 1.3 | 1.34 | 4,097 |
| PMPK | 119.73 | 125 | 116.5 | 119.72 | 938 |
| PMRS | 38 | 39.9 | 39 | 39.87 | 2,746 |
| PMTFC6 | 97.6957 | 0 | 0 | 97.6957 | 0 |
| PNGRS | 2.25 | 2.15 | 2.11 | 2.15 | 5,998 |
| PNSC | 16.46 | 16.9 | 16.4 | 16.62 | 3,102 |
| POL | 386.74 | 389.5 | 385 | 388.05 | 265,837 |
| PPL | 190.16 | 193.03 | 189.21 | 191.01 | 1,816,677 |
| PPP | 45.17 | 46.99 | 45 | 46.65 | 5,100 |
| PRET | 21 | 22.05 | 22.05 | 21 | 2 |
| PRL | 61.24 | 64.3 | 61.45 | 62.88 | 102,951 |
| PRWM | 9.45 | 9.55 | 9.52 | 9.52 | 11,075 |
| PSEL | 138.49 | 144.9 | 132.01 | 144.9 | 251 |
| PSMC | 91.7 | 96.28 | 91.5 | 92.27 | 1,034,152 |
| PSO | 248.35 | 251.45 | 247.21 | 249.7 | 143,230 |
| PSYL | 17.03 | 17.28 | 16.55 | 17.17 | 5,309 |
| PTC | 12.55 | 13.55 | 12.39 | 13.52 | 18,619,551 |
| PTEC | 5 | 5 | 5 | 5 | 68,150 |
| QUICE | 5 | 5.95 | 5.2 | 5.5 | 1,638,406 |
| RAVT | 1.35 | 1.34 | 1.25 | 1.25 | 34,594 |
| REST | 10.99 | 11.15 | 11 | 10.99 | 221 |
| REWM | 9.19 | 9.58 | 9.05 | 9.54 | 31,896 |
| RICL | 7.17 | 6.71 | 6.2 | 6.26 | 10,400 |
| RMPL | 2602.7 | 2639 | 2600 | 2610 | 22 |
| RUBY | 4.25 | 4.5 | 4.5 | 4.5 | 500 |
| RUPL | 25.65 | 25.99 | 24.65 | 25 | 14,549 |
| SAIF | 7.28 | 8.17 | 7.1 | 8.01 | 483,242 |
| SANE | 2 | 2.3 | 2.3 | 2 | 501 |
| SANSM | 11.31 | 10.8 | 10.8 | 10.8 | 500 |
| SAPL | 160 | 154.5 | 152.5 | 152.79 | 450 |
| SAZEW | 28.97 | 30.41 | 28.6 | 30.41 | 43,492 |
| SBL | 2.33 | 2.65 | 2.2 | 2.37 | 380,773 |
| SCBPL | 11.07 | 11.5 | 11.05 | 11.26 | 124,931 |
| SCLL | 5.3 | 5.34 | 4.55 | 5.34 | 2,923 |
| SCM | 11.75 | 11.3 | 11 | 11.1 | 868 |
| SEARL | 48.79 | 49.45 | 47.35 | 48.56 | 11,808 |
| SEL | 16.51 | 17.22 | 16.5 | 16.81 | 942 |
| SEPCO | 1.13 | 1.29 | 1.19 | 1.27 | 169,428 |
| SEPL | 42.25 | 42.5 | 42.24 | 42.25 | 2,500 |
| SERT | 0.6 | 0.5 | 0.5 | 0.6 | 500 |
| SFWF | 8.5 | 8 | 7.5 | 7.5 | 3,486 |
| SGML | 5.56 | 6.25 | 6.1 | 6.1 | 10,005 |
| SGPL | 0.9 | 0.8 | 0.62 | 0.9 | 450 |
| SHCI | 1.75 | 1.83 | 1.82 | 1.83 | 501 |
| SHCM | 12 | 12 | 12 | 12 | 1 |
| SHEL | 145.55 | 146.95 | 142.65 | 143.12 | 46,866 |
| SHEZ | 164.8 | 173.04 | 165.05 | 173.04 | 178,445 |
| SHFA | 29.52 | 30.85 | 30 | 30.79 | 2,304 |
| SHJS | 77.01 | 80 | 80 | 77.01 | 20 |
| SHNI | 11.05 | 11.9 | 11.13 | 11.05 | 314 |
| SHSML | 6.96 | 7.45 | 7.2 | 7.2 | 1,005 |
| SIEM | 709.05 | 709 | 700 | 700 | 345 |
| SILK | 2.44 | 2.53 | 2.41 | 2.44 | 713,865 |
| SITC | 105.37 | 110.63 | 105 | 110 | 10,909 |
| SLYT | 6.35 | 6.4 | 5.73 | 5.78 | 16,986 |
| SMBL | 3.71 | 3.9 | 3.65 | 3.69 | 969,471 |
| SMBLTFC | 98 | 98.5 | 98.5 | 98.25 | 10,000 |
| SMCPL | 6.5 | 6.5 | 6.5 | 6.5 | 200 |
| SNAI | 41.77 | 42.99 | 41.51 | 42 | 5,415 |
| SNBL | 8.76 | 9.09 | 8.5 | 8.93 | 1,223,126 |
| SNGP | 20.9 | 21.5 | 20.7 | 21.28 | 125,370 |
| SPL | 10.86 | 11.15 | 10.7 | 10.93 | 203,302 |
| SRVI | 172 | 172.6 | 172 | 172 | 943 |
| SSGC | 20.75 | 21.28 | 21 | 21.05 | 12,588 |
| SSIC | 6.2 | 7 | 5.87 | 5.95 | 16,615 |
| SSML | 1.8 | 2.2 | 1.66 | 2 | 82,995 |
| STCL | 7.36 | 7.65 | 7.45 | 7.65 | 15,000 |
| STJT | 26.5 | 26.74 | 25.3 | 26.5 | 250 |
| STML | 10.8 | 10.88 | 10.88 | 10.8 | 10 |
| STPL | 7.2 | 7.98 | 7.16 | 7.5 | 602 |
| SURC | 27.55 | 28 | 27 | 27.48 | 4,888 |
| SUTM | 42.24 | 44.35 | 44.35 | 44.35 | 500 |
| SZTM | 5.01 | 5.65 | 5.65 | 5.01 | 290 |
| TATM | 22.4 | 21.4 | 21.28 | 21.28 | 1,202 |
| TDIL | 12.17 | 13.17 | 11.62 | 13.09 | 326,507 |
| TELE | 1.3 | 1.4 | 1.26 | 1.35 | 918,592 |
| TGL | 13.76 | 14.68 | 13.75 | 14.38 | 252,360 |
| THALL | 101.27 | 106.33 | 102.29 | 103.95 | 195,197 |
| THCCL | 17.25 | 18 | 17.5 | 17.25 | 400 |
| TREET | 52.13 | 54.73 | 53.21 | 54.73 | 234,154 |
| TREI | 1.25 | 1.4 | 1.23 | 1.25 | 2,056 |
| TRG | 4.06 | 4.17 | 3.83 | 4.04 | 4,773,969 |
| TRIBL | 1.08 | 1.1 | 1 | 1 | 112,415 |
| TRIPF | 203 | 206.5 | 203 | 204 | 15,295 |
| TSML | 68.35 | 67.1 | 67 | 67.09 | 1,475 |
| TSPL | 0.81 | 0.96 | 0.8 | 0.85 | 4,004 |
| UBDL | 25.9 | 27.19 | 27.19 | 25.9 | 1 |
| UBL | 85.31 | 87.24 | 85.05 | 85.76 | 680,587 |
| UDPL | 9.14 | 9.7 | 8.76 | 9.68 | 7,122 |
| ULEVER | 6326.29 | 6500 | 6331 | 6400 | 314 |
| UNIC | 6.55 | 7.5 | 6.8 | 7.34 | 14,121 |
| UPFL | 2459.99 | 2582.94 | 2550 | 2582.94 | 120 |
| UVIC | 4.55 | 4.7 | 4.45 | 4.45 | 10,487 |
| WAHN | 41.77 | 42.5 | 41.85 | 41.85 | 6,140 |
| WAZIR | 14.5 | 14.5 | 14.5 | 14.5 | 1 |
| WTCL | 2.39 | 2.48 | 2.36 | 2.4 | 113,982 |
| WTL | 2.81 | 2.98 | 2.7 | 2.82 | 4,506,342 |
| WYETH | 749.23 | 769.99 | 765 | 768.31 | 55 |
| ZIL | 58.03 | 60 | 57 | 58 | 3,310 |
| ZTL | 2.79 | 3.5 | 3.3 | 3.5 | 4,500 |
KSE EOD Daily Share Price Data - 02/05/2012
No comments:
Post a Comment