| For: November 20, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 6.45 | 6.99 | 6.55 | 6.7 | 557,000 |
| AASM | 18.25 | 17.9 | 17.9 | 17.9 | 500 |
| AATM | 3.69 | 4.25 | 3.7 | 3.8 | 32,500 |
| ABL | 68.61 | 68.2 | 66.5 | 67.53 | 72,500 |
| ABOT | 226.71 | 227.9 | 226.35 | 226.67 | 9,700 |
| ACPL | 106.5 | 105.95 | 103.02 | 104.8 | 61,500 |
| ADMM | 29.95 | 31.44 | 31.44 | 31.44 | 2,000 |
| ADOS | 9.2 | 10.07 | 8.5 | 8.92 | 17,500 |
| AGIC | 12.9 | 13 | 12.7 | 12.84 | 30,500 |
| AGIL | 78 | 79.5 | 78 | 78 | 1,000 |
| AGL | 12.9 | 12.66 | 12.31 | 12.31 | 10,500 |
| AGTL | 220 | 226 | 217 | 222.06 | 59,800 |
| AHCL | 25.05 | 25.44 | 24.71 | 24.75 | 2,109,500 |
| AHCL-CDEC | 25.42 | 0 | 0 | 25.11 | 0 |
| AHCL-CJAN | 25.68 | 0 | 0 | 25.36 | 0 |
| AHCL-CNOV | 25.16 | 0 | 0 | 24.85 | 0 |
| AHCL-NOV | 25.16 | 25.5 | 24.85 | 24.86 | 162,000 |
| AHI | 15.57 | 15.5 | 15.5 | 15.5 | 3,000 |
| AHL | 29.09 | 29.6 | 28.7 | 28.86 | 107,000 |
| AHTM | 13.1 | 13.124 | 13.124 | 13.124 | 0 |
| AICL | 65.44 | 66.99 | 65.7 | 65.88 | 1,092,000 |
| AICL-CDEC | 66.41 | 0 | 0 | 66.83 | 0 |
| AICL-CJAN | 67.1 | 0 | 0 | 67.51 | 0 |
| AICL-CNOV | 65.73 | 0 | 0 | 66.15 | 0 |
| AICL-NOV | 65.8 | 67.2 | 65.6 | 66.29 | 120,000 |
| AKBL | 16.2 | 16.66 | 16.2 | 16.25 | 1,626,500 |
| AKBL-CDEC | 16.44 | 0 | 0 | 16.48 | 0 |
| AKBL-CJAN | 16.61 | 0 | 0 | 16.65 | 0 |
| AKBL-CNOV | 16.27 | 0 | 0 | 16.32 | 0 |
| AKBL-NOV | 16.33 | 16.75 | 16.26 | 16.35 | 144,000 |
| AKZO | 82.11 | 82.92 | 81.81 | 82.11 | 300 |
| ALICO | 34 | 35.25 | 32.3 | 35.25 | 2,500 |
| ALTN | 10 | 9.8 | 9.3 | 9.3 | 27,000 |
| AMBL | 13.78 | 13.68 | 13 | 13.68 | 3,000 |
| AMTEX | 2.52 | 2.68 | 2.33 | 2.37 | 1,125,000 |
| ANL | 8.73 | 9.11 | 8.13 | 8.26 | 16,048,500 |
| APL | 497.53 | 505 | 497.5 | 498.67 | 61,100 |
| APOT | 6.5 | 7.5 | 7.5 | 7.5 | 1,000 |
| ARUJ | 7.91 | 7.6 | 7.6 | 7.6 | 500 |
| ASHT | 12.25 | 13.25 | 13 | 13.25 | 2,000 |
| ASL | 10.92 | 11.5 | 10.91 | 11.35 | 171,500 |
| ASLPS | 9.63 | 10 | 9.7 | 9.95 | 9,500 |
| ATBA | 224.59 | 229.9 | 227 | 228.59 | 3,300 |
| ATIL | 47 | 48.3 | 46.66 | 47.03 | 38,000 |
| ATLH | 135.5 | 135.6 | 135 | 135.16 | 2,200 |
| ATRL | 166.63 | 168.7 | 163.72 | 165.5 | 1,641,300 |
| ATRL-CDEC | 169.11 | 0 | 0 | 167.88 | 0 |
| ATRL-CJAN | 170.85 | 0 | 0 | 169.58 | 0 |
| ATRL-CNOV | 167.37 | 0 | 0 | 166.17 | 0 |
| ATRL-NOV | 167.35 | 169.1 | 164.5 | 165.96 | 807,000 |
| BAFL | 16.1 | 16.53 | 16.2 | 16.44 | 7,350,500 |
| BAFL-CDEC | 16.34 | 0 | 0 | 16.68 | 0 |
| BAFL-CJAN | 16.51 | 0 | 0 | 16.85 | 0 |
| BAFL-CNOV | 16.17 | 0 | 0 | 16.51 | 0 |
| BAFL-NOV | 16.16 | 16.6 | 16.25 | 16.55 | 666,000 |
| BAHL | 29.89 | 30 | 29.8 | 29.96 | 153,500 |
| BAHL-CDEC | 30.34 | 0 | 0 | 30.39 | 0 |
| BAHL-CJAN | 30.65 | 0 | 0 | 30.7 | 0 |
| BAHL-CNOV | 30.02 | 0 | 0 | 30.08 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 8.5 | 8.5 | 8.5 | 8.5 | 1,000 |
| BATA | 1344.99 | 1380 | 1300.01 | 1380 | 2,450 |
| BCL | 37 | 35.75 | 35.15 | 35.2 | 12,500 |
| BCML | 23.15 | 24.3 | 24.3 | 24.3 | 2,500 |
| BERG | 20.56 | 21.5 | 20.5 | 20.68 | 57,000 |
| BFMOD | 4.4 | 3.95 | 3.95 | 3.95 | 500 |
| BGL | 6.8 | 6.7 | 6.5 | 6.5 | 41,000 |
| BHAT | 225.75 | 226 | 226 | 226 | 0 |
| BIFO | 67 | 67 | 67 | 67 | 500 |
| BILF | 4.35 | 4.5 | 4.17 | 4.17 | 17,000 |
| BIPL | 8.68 | 9.68 | 8.75 | 9.64 | 16,486,500 |
| BNWM | 50.71 | 53.24 | 52.01 | 52.95 | 23,500 |
| BOK | 6.9 | 7.08 | 6.93 | 7.06 | 17,500 |
| BOP | 8.82 | 9.14 | 8.85 | 8.91 | 3,833,000 |
| BPBL | 2.5 | 2.6 | 2.5 | 2.5 | 6,500 |
| BPL | 37.03 | 37.4 | 37 | 37 | 3,000 |
| BROT | 3.73 | 3.85 | 3.5 | 3.5 | 61,000 |
| BRR | 2.89 | 2.99 | 2.75 | 2.75 | 4,500 |
| BTL | 95.91 | 100.7 | 95 | 100 | 539,000 |
| BUXL | 13.94 | 13.5 | 12.98 | 12.98 | 2,500 |
| BWCL | 31.77 | 33 | 33 | 33 | 1,000 |
| BYCO | 9.33 | 9.5 | 9.08 | 9.14 | 3,953,000 |
| CCM | 28.77 | 30.2 | 30.2 | 30.2 | 500 |
| CENI | 14.79 | 14.66 | 14.6 | 14.6 | 3,000 |
| CEPB | 26.83 | 28.17 | 26.5 | 27.81 | 495,000 |
| CFL | 21.15 | 22.2 | 22.2 | 22.2 | 1,500 |
| CHAS | 8.35 | 8.99 | 8.6 | 8.6 | 11,000 |
| CHBL | 2.54 | 2.7 | 2.42 | 2.64 | 363,000 |
| CHCC | 44.15 | 44.55 | 43.35 | 43.41 | 313,000 |
| CJPL | 1.55 | 1.59 | 1.31 | 1.41 | 36,500 |
| CLCPS | 0.7 | 0.8 | 0.7 | 0.7 | 271,000 |
| CLOV | 75.45 | 76.5 | 76.5 | 76.5 | 2,500 |
| CML | 3.93 | 4.25 | 3.85 | 4.04 | 2,849,000 |
| COLG | 1235 | 1296.75 | 1290 | 1290 | 350 |
| CPAL | 2.15 | 2.5 | 2.2 | 2.2 | 36,000 |
| CPL | 251 | 251.99 | 250 | 251.78 | 3,400 |
| CPPL | 41.35 | 41.95 | 40.5 | 40.76 | 98,500 |
| CRTM | 19.5 | 20.48 | 20 | 20 | 11,000 |
| CSAP | 29.14 | 29.75 | 28.91 | 28.97 | 95,500 |
| CSUML | 4.96 | 5.25 | 4.61 | 4.8 | 153,500 |
| CWSM | 6.39 | 6.8 | 6.35 | 6.7 | 58,500 |
| CYAN | 53.75 | 53.85 | 52.5 | 53.35 | 22,000 |
| DAWH | 36.21 | 36.7 | 34.8 | 34.88 | 768,000 |
| DBCI | 2.39 | 2.5 | 2.35 | 2.36 | 457,500 |
| DCH | 2.4 | 2.35 | 2.3 | 2.3 | 11,500 |
| DCL | 5.16 | 5.29 | 5.05 | 5.1 | 2,566,500 |
| DCM | 2.29 | 2.35 | 2.35 | 2.35 | 500 |
| DEL | 2.01 | 2.4 | 2.1 | 2.29 | 261,000 |
| DFML | 2.55 | 2.69 | 2.5 | 2.52 | 309,500 |
| DFSM | 3.5 | 3.75 | 3.3 | 3.49 | 470,000 |
| DGKC | 53.61 | 54.65 | 53.55 | 53.88 | 14,387,500 |
| DGKC-CDEC | 54.41 | 0 | 0 | 54.65 | 0 |
| DGKC-CJAN | 54.97 | 0 | 0 | 55.21 | 0 |
| DGKC-CNOV | 53.85 | 0 | 0 | 54.1 | 0 |
| DGKC-NOV | 53.82 | 54.75 | 53.7 | 54.04 | 3,244,500 |
| DIIL | 20.5 | 20.5 | 19.55 | 19.55 | 2,000 |
| DINT | 24.13 | 25.33 | 25.24 | 25.33 | 5,000 |
| DKTM | 4.3 | 4.99 | 4.99 | 4.99 | 2,000 |
| DLL | 49.46 | 50.65 | 48.3 | 48.95 | 2,500 |
| DNCC | 4.72 | 5.22 | 4.75 | 5.01 | 87,000 |
| DOL | 4.27 | 4.34 | 4.11 | 4.14 | 381,500 |
| DSFL | 2.17 | 2.25 | 2.07 | 2.09 | 723,500 |
| DSIL | 3.35 | 3.55 | 3.19 | 3.21 | 823,000 |
| DSL | 6.26 | 6.6 | 6.3 | 6.35 | 229,500 |
| DSML | 5.34 | 5.25 | 5.25 | 5.25 | 500 |
| DWSM | 3.27 | 3.35 | 3.1 | 3.1 | 153,000 |
| DWTM | 5.25 | 6.25 | 6.25 | 6.25 | 500 |
| DYNO | 18.8 | 19 | 18.99 | 19 | 1,000 |
| ECOP | 6.87 | 7.45 | 6.7 | 7.29 | 133,000 |
| EFLTFC3 | 97.4098 | 0 | 0 | 97.4098 | 0 |
| EFOODS | 77.88 | 78.35 | 77.3 | 77.55 | 1,405,000 |
| EFUG | 84.1 | 88.3 | 84.2 | 86.72 | 22,000 |
| EFUL | 83.55 | 87.72 | 85 | 87.25 | 78,500 |
| ELSM | 45.15 | 47.4 | 47.4 | 47.4 | 5,500 |
| EMCO | 3.43 | 4.39 | 3.5 | 3.79 | 135,500 |
| ENGRO | 94.6 | 95.98 | 92.14 | 92.46 | 5,207,700 |
| ENGRO-CDEC | 96.01 | 0 | 0 | 93.79 | 0 |
| ENGRO-CJAN | 97 | 0 | 0 | 94.74 | 0 |
| ENGRO-CNOV | 95.02 | 0 | 0 | 92.83 | 0 |
| ENGRO-NOV | 95.01 | 96.11 | 92.51 | 92.87 | 1,858,000 |
| ENGROTFC | 101.0652 | 0 | 0 | 101.0652 | 0 |
| ENGROTFC2 | 101 | 0 | 0 | 101 | 0 |
| EPCL | 9.2 | 9.16 | 9 | 9.04 | 216,500 |
| ESBL | 2.36 | 2.4 | 2.3 | 2.3 | 99,500 |
| EWLA | 3.75 | 3.76 | 3.75 | 3.76 | 5,500 |
| EXIDE | 323.85 | 328 | 325 | 326.92 | 2,200 |
| FABL | 9.88 | 10 | 9.9 | 9.9 | 156,500 |
| FASM | 75.6 | 79.38 | 78 | 78.75 | 13,500 |
| FATIMA | 25.54 | 25.9 | 25.39 | 25.8 | 1,244,500 |
| FCCL | 6.87 | 7.15 | 6.7 | 6.77 | 70,958,500 |
| FCIBL | 2.15 | 2.5 | 2.5 | 2.5 | 1,000 |
| FCSC | 3.15 | 3.2 | 3.03 | 3.1 | 96,000 |
| FDIBL | 1.67 | 1.84 | 1.66 | 1.74 | 96,500 |
| FDMF | 6 | 6.1 | 5.95 | 5.96 | 62,000 |
| FECM | 3.39 | 3.4 | 3.16 | 3.35 | 4,500 |
| FECTC | 37.29 | 37.75 | 36.25 | 36.33 | 223,000 |
| FEM | 2.21 | 2.89 | 2.3 | 2.67 | 879,000 |
| FEROZ | 80.25 | 81.25 | 81 | 81.25 | 1,000 |
| FFBL | 36.49 | 36.7 | 36.5 | 36.54 | 574,000 |
| FFBL-CDEC | 37.03 | 0 | 0 | 37.06 | 0 |
| FFBL-CJAN | 37.41 | 0 | 0 | 37.44 | 0 |
| FFBL-CNOV | 36.65 | 0 | 0 | 36.69 | 0 |
| FFBL-NOV | 36.69 | 36.71 | 36.6 | 36.65 | 42,000 |
| FFC | 113.02 | 113.6 | 113 | 113.32 | 443,200 |
| FFC-CDEC | 114.7 | 0 | 0 | 114.95 | 0 |
| FFC-CJAN | 115.88 | 0 | 0 | 116.12 | 0 |
| FFC-CNOV | 113.52 | 0 | 0 | 113.78 | 0 |
| FFC-NOVB | 113.47 | 113.9 | 113.5 | 113.88 | 7,000 |
| FFLM | 2.37 | 2.55 | 2.55 | 2.55 | 500 |
| FHAM | 7.65 | 7.7 | 7.52 | 7.52 | 6,000 |
| FHBM | 9 | 9.24 | 8.55 | 9 | 6,500 |
| FIMM | 50.23 | 52.74 | 52.74 | 52.74 | 500 |
| FLYNG | 3.88 | 4.05 | 3.86 | 3.89 | 951,000 |
| FNBM | 5.15 | 5.16 | 5.15 | 5.16 | 2,000 |
| FNEL | 4.5 | 4.99 | 4.4 | 4.49 | 18,000 |
| FPJM | 3.56 | 3.63 | 3.4 | 3.4 | 69,000 |
| FPRM | 12.75 | 13.5 | 13.5 | 13.5 | 14,500 |
| FPRMR | 3.1 | 3.98 | 2.5 | 3.1 | 295 |
| FRCL | 3.99 | 4.08 | 4.08 | 4.08 | 2,000 |
| FTSM | 1.14 | 1 | 1 | 1 | 3,000 |
| FUDLM | 7.7 | 7.8 | 7.8 | 7.8 | 21,000 |
| FZCM | 98 | 98.9 | 98 | 98.9 | 1,000 |
| FZTM | 201.4 | 211.47 | 211.47 | 201.4 | 100 |
| GADT | 93.4 | 98.07 | 96 | 96.27 | 264,000 |
| GAMON | 2.95 | 3.3 | 3 | 3.08 | 59,500 |
| GASF | 5.84 | 5.9 | 5.75 | 5.87 | 74,000 |
| GATM | 22.2 | 23.31 | 22.9 | 23.31 | 16,000 |
| GFIL | 4.95 | 4.85 | 4.6 | 4.6 | 3,500 |
| GGL | 13.18 | 13.35 | 12.8 | 12.9 | 279,000 |
| GHGL | 50.55 | 51 | 50.63 | 51 | 101,000 |
| GHNI | 8.75 | 9.49 | 8.65 | 8.89 | 14,000 |
| GHNL | 4.05 | 4.38 | 4.05 | 4.3 | 39,000 |
| GLAXO | 70.75 | 71.75 | 70.81 | 70.95 | 110,500 |
| GLPL | 120.63 | 118 | 114.6 | 114.6 | 2,000 |
| GRAYS | 35.38 | 37.14 | 36.5 | 37.14 | 5,500 |
| GSPM | 7.3 | 8.25 | 7.25 | 8 | 418,500 |
| GTYR | 25 | 25 | 24.85 | 25 | 8,000 |
| GUSM | 5.57 | 6.44 | 5.5 | 5.8 | 86,500 |
| GUTM | 16.01 | 16.7 | 16 | 16.25 | 4,000 |
| GVGL | 22.8 | 21.7 | 21.7 | 21.7 | 500 |
| GWLC | 9.5 | 10.5 | 10.5 | 10.5 | 57,000 |
| HABSM | 26.83 | 27.1 | 26.95 | 27.02 | 89,000 |
| HADC | 2.22 | 2.15 | 2 | 2.06 | 42,500 |
| HAL | 22.26 | 23 | 22 | 22.8 | 9,500 |
| HBL | 108.62 | 110 | 108.75 | 109.61 | 356,600 |
| HCAR | 13.63 | 13.8 | 13.56 | 13.6 | 87,500 |
| HICL | 13.36 | 13.84 | 13.33 | 13.84 | 23,000 |
| HINO | 76.67 | 78.49 | 75 | 76.88 | 9,000 |
| HIRAT | 9.24 | 9.75 | 9.3 | 9.3 | 3,000 |
| HMB | 17.61 | 17.8 | 17.56 | 17.77 | 47,500 |
| HMIM | 4 | 4.6 | 3.9 | 3.96 | 67,500 |
| HSPI | 20.78 | 21.05 | 21.05 | 21.05 | 500 |
| HUBC | 45 | 45.1 | 44 | 44.17 | 3,660,500 |
| HUBC-CDEC | 45.67 | 0 | 0 | 44.8 | 0 |
| HUBC-CJAN | 46.14 | 0 | 0 | 45.26 | 0 |
| HUBC-CNOV | 45.2 | 0 | 0 | 44.35 | 0 |
| HUBC-NOV | 45.22 | 0 | 0 | 44.37 | 0 |
| HUMNL | 21.8 | 22.89 | 20.85 | 22.89 | 3,000 |
| HUSI | 4.99 | 5 | 4.89 | 5 | 3,500 |
| IBFL | 49.43 | 51.49 | 50 | 50 | 63,500 |
| IBLHL | 26.15 | 27.43 | 26 | 26 | 4,500 |
| ICCT | 3.1 | 3.4 | 2.97 | 3.02 | 187,500 |
| ICI | 173.02 | 173.4 | 171.06 | 171.43 | 72,100 |
| ICIBL | 1.18 | 1.25 | 1.14 | 1.16 | 730,000 |
| IDEN | 5.8 | 5.9 | 5.9 | 5.8 | 500 |
| IDRT | 9.55 | 10.48 | 9.36 | 10.15 | 41,000 |
| IDSM | 9.85 | 10.85 | 10.85 | 10.85 | 11,000 |
| IDYM | 564 | 549.98 | 535.8 | 549.98 | 1,400 |
| IFSL | 10.11 | 10.95 | 10 | 10.5 | 2,500 |
| IGIBL | 2.25 | 2.34 | 2.2 | 2.25 | 415,500 |
| IGIIL | 133.58 | 132.01 | 126.91 | 126.91 | 162,500 |
| ILTM | 654.61 | 687.34 | 684.34 | 687.34 | 600 |
| INDU | 244.6 | 246.2 | 246 | 246.2 | 500 |
| INIL | 32.84 | 33.7 | 32.8 | 32.8 | 39,000 |
| INKL | 6.5 | 6.75 | 6.75 | 6.75 | 1,000 |
| ISIL | 130 | 128.95 | 123.5 | 123.5 | 1,500 |
| ISL | 11.78 | 11.89 | 11.7 | 11.85 | 27,500 |
| ISTM | 12.94 | 13.94 | 13.4 | 13.94 | 182,500 |
| JDMT | 41.37 | 43.43 | 42 | 42 | 40,000 |
| JDWS | 125 | 129 | 128.5 | 125 | 600 |
| JKSM | 20 | 21 | 21 | 21 | 500 |
| JLICL | 90 | 89 | 89 | 89 | 500 |
| JPGL | 1.64 | 1.73 | 1.63 | 1.63 | 240,000 |
| JSBL | 6.11 | 6.16 | 5.86 | 5.94 | 792,000 |
| JSCL | 16.86 | 17.27 | 15.86 | 15.87 | 26,280,500 |
| JSGCL | 36 | 36 | 34.5 | 34.5 | 7,500 |
| JSGF | 8.3 | 8.45 | 8.05 | 8.07 | 193,000 |
| JSIL | 8.9 | 9.15 | 8.5 | 8.6 | 1,844,000 |
| JSVFL | 8.97 | 8.9 | 8.61 | 8.78 | 103,000 |
| JUBS | 4.6 | 5.6 | 5.6 | 5.6 | 9,000 |
| KAPCO | 46.53 | 46.69 | 46.49 | 46.61 | 46,000 |
| KASBB | 2.25 | 2.3 | 2.23 | 2.23 | 40,000 |
| KASBM | 3.75 | 3.75 | 3.5 | 3.75 | 25,500 |
| KASBSL | 4.2 | 4.4 | 4.21 | 4.3 | 50,500 |
| KCL | 10.9 | 10.1 | 10.1 | 10.1 | 0 |
| KESC | 5.55 | 5.86 | 5.58 | 5.65 | 2,734,500 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KML | 7.4 | 7.75 | 7.2 | 7.22 | 157,000 |
| KOHC | 62.27 | 62.6 | 61.02 | 61.27 | 170,500 |
| KOHE | 26.04 | 26.6 | 25 | 26.3 | 21,000 |
| KOHP | 2.7 | 3.34 | 2.85 | 3.11 | 275,000 |
| KOHS | 4.7 | 4.75 | 4.7 | 4.7 | 3,000 |
| KOHTM | 11.58 | 12.58 | 12.1 | 12.58 | 59,000 |
| KOIL | 2.25 | 3.25 | 2.34 | 3.21 | 4,463,000 |
| KOSM | 6.57 | 7.5 | 6.9 | 7.26 | 179,500 |
| KSBP | 69.5 | 69.35 | 68.57 | 69.35 | 1,000 |
| KSE30-DEC | 13177.5 | 13288 | 13245 | 13255 | 315 |
| KSTM | 2.49 | 3.21 | 2.75 | 2.75 | 24,500 |
| KTML | 12.11 | 13.11 | 12.12 | 13.11 | 2,162,000 |
| LINDE | 157.46 | 160 | 155.15 | 157 | 6,300 |
| LMSM | 3.99 | 3.8 | 3.14 | 3.47 | 1,000 |
| LOTPTA | 7.39 | 7.48 | 7.11 | 7.18 | 4,576,500 |
| LOTPTA-NOV | 7.42 | 7.5 | 7.15 | 7.2 | 398,500 |
| LPCL | 5.39 | 5.53 | 5.34 | 5.35 | 5,099,000 |
| LUCK | 142.84 | 143.49 | 142.15 | 142.52 | 1,465,100 |
| LUCK-CDEC | 144.97 | 0 | 0 | 144.57 | 0 |
| LUCK-CJAN | 146.46 | 0 | 0 | 146.04 | 0 |
| LUCK-CNOV | 143.48 | 0 | 0 | 143.1 | 0 |
| LUCK-NOV | 142.39 | 142.95 | 142 | 142.38 | 199,000 |
| MACFL | 21.44 | 22.51 | 21 | 22.32 | 256,000 |
| MARI | 99.81 | 100.45 | 98.7 | 98.91 | 58,500 |
| MBF | 10.75 | 10.7 | 10.65 | 10.7 | 77,000 |
| MCB | 186.96 | 188.35 | 187.1 | 187.99 | 371,300 |
| MCB-CDEC | 189.74 | 0 | 0 | 190.69 | 0 |
| MCB-CJAN | 191.69 | 0 | 0 | 192.63 | 0 |
| MCB-CNOV | 187.8 | 0 | 0 | 188.75 | 0 |
| MCB-NOV | 188 | 189.5 | 187.75 | 188.17 | 15,000 |
| MDTL | 4.39 | 4.93 | 4.5 | 4.9 | 96,500 |
| MEBL | 29 | 30.45 | 29.2 | 30.01 | 1,321,000 |
| MEHT | 97.28 | 96.5 | 96 | 96 | 2,600 |
| MERIT | 26.5 | 26.5 | 25.26 | 25.26 | 1,500 |
| MFFL | 345 | 361.5 | 350 | 350 | 200 |
| MFTM | 2.28 | 2.43 | 1.31 | 2.05 | 162,000 |
| MIRKS | 44.8 | 45.85 | 45.7 | 45.7 | 1,500 |
| MLCF | 13.02 | 14.02 | 12.85 | 13.95 | 23,973,500 |
| MODAM | 1.1 | 1.1 | 1.06 | 1.1 | 3,500 |
| MQTM | 18.35 | 19.34 | 18.4 | 18.65 | 128,500 |
| MRNS | 46 | 46.99 | 44.81 | 45.75 | 85,000 |
| MSOT | 29.29 | 30 | 29.75 | 29.75 | 26,000 |
| MTIL | 2.61 | 2.97 | 2.63 | 2.87 | 401,500 |
| MTL | 535.48 | 562.25 | 539 | 558.84 | 48,800 |
| MUBT | 2.49 | 3.49 | 2.65 | 2.74 | 231,000 |
| MUREB | 160 | 155 | 155 | 155 | 300 |
| MWMP | 3.49 | 3.63 | 3.35 | 3.35 | 23,000 |
| MZSM | 3.98 | 4.21 | 3.7 | 3.98 | 31,500 |
| NAGC | 43.15 | 45.3 | 45.25 | 45.3 | 5,000 |
| NATF | 296 | 299.98 | 293.05 | 293.06 | 2,500 |
| NATM | 26.05 | 24.75 | 24.75 | 24.75 | 500 |
| NBP | 47.04 | 47.85 | 47.04 | 47.42 | 1,936,500 |
| NBP-CDEC | 47.74 | 0 | 0 | 48.1 | 0 |
| NBP-CJAN | 48.23 | 0 | 0 | 48.59 | 0 |
| NBP-CNOV | 47.25 | 0 | 0 | 47.61 | 0 |
| NBP-NOV | 47.3 | 48.02 | 47.45 | 47.58 | 274,500 |
| NCL | 31.32 | 32.65 | 29.85 | 30.1 | 10,816,500 |
| NCPL | 18.92 | 19.1 | 18.22 | 18.46 | 671,500 |
| NETSOL | 17.63 | 17.8 | 17.25 | 17.41 | 416,000 |
| NEXT | 4.62 | 5 | 4.6 | 4.71 | 42,500 |
| NIB | 2.29 | 2.4 | 2.26 | 2.27 | 2,151,500 |
| NIBTFC | 100.836 | 100.5 | 100.5 | 100.801 | 2,000 |
| NICL | 3.43 | 3.54 | 3.4 | 3.44 | 158,000 |
| NML | 62.77 | 63.88 | 61.96 | 62.31 | 3,922,500 |
| NML-CDEC | 63.7 | 0 | 0 | 63.2 | 0 |
| NML-CJAN | 64.36 | 0 | 0 | 63.85 | 0 |
| NML-CNOV | 63.05 | 0 | 0 | 62.56 | 0 |
| NML-NOV | 62.95 | 63.85 | 62.25 | 62.54 | 1,055,000 |
| NONS | 23 | 24.15 | 24.05 | 24.09 | 3,000 |
| NPL | 17.08 | 17.15 | 16.95 | 17 | 132,500 |
| NRL | 211.22 | 212.5 | 210 | 210.19 | 72,600 |
| OGDC | 188.57 | 188.75 | 187.5 | 187.66 | 29,700 |
| OGDC-CDEC | 191.38 | 0 | 0 | 190.35 | 0 |
| OGDC-CJAN | 193.34 | 0 | 0 | 192.29 | 0 |
| OGDC-CNOV | 189.41 | 0 | 0 | 188.42 | 0 |
| OGDC-NOV | 188.16 | 187.28 | 187.11 | 187.28 | 1,500 |
| OLPL | 14 | 14.2 | 14 | 14 | 41,500 |
| OLSM | 4.89 | 5.59 | 4.99 | 5.3 | 700,500 |
| OLTM | 9.4 | 9.2 | 8.8 | 9.2 | 2,500 |
| PACE | 2.93 | 3.03 | 2.88 | 2.9 | 629,000 |
| PAEL | 7.52 | 7.7 | 7.41 | 7.41 | 245,000 |
| PAKD | 61.06 | 62.5 | 60.1 | 60.24 | 13,000 |
| PAKMI | 1.3 | 1.65 | 1.42 | 1.63 | 2,000 |
| PAKRI | 22.57 | 23.5 | 22.51 | 22.89 | 1,272,500 |
| PAKT | 69.85 | 69.5 | 68 | 68 | 3,000 |
| PASL | 2.71 | 2.79 | 2.5 | 2.55 | 976,000 |
| PASM | 9.6 | 10.2 | 9.5 | 9.52 | 73,500 |
| PEF | 9 | 9.15 | 8.9 | 9.1 | 19,500 |
| PGCL | 143.08 | 145 | 145 | 143.08 | 200 |
| PGF | 13.6 | 13.76 | 13.43 | 13.53 | 286,000 |
| PIAA | 2.33 | 2.46 | 2.32 | 2.32 | 281,000 |
| PICT | 181.03 | 180 | 180 | 180 | 16,800 |
| PIF | 6.35 | 6.44 | 6.35 | 6.44 | 33,500 |
| PIL | 7.6 | 7.8 | 7.5 | 7.5 | 8,000 |
| PINL | 7.53 | 8.53 | 7.8 | 8.41 | 506,000 |
| PIOC | 17.72 | 18.19 | 17.25 | 17.49 | 1,114,500 |
| PKGP | 17.74 | 17.85 | 17.42 | 17.7 | 195,000 |
| PKGS | 150 | 150.9 | 149.75 | 150.01 | 50,000 |
| PMI | 1.51 | 1.57 | 1.3 | 1.51 | 37,500 |
| PMPK | 122.34 | 120 | 120 | 122.34 | 100 |
| PMRS | 39.42 | 40 | 39 | 40 | 2,000 |
| PMTFC6 | 99.0047 | 0 | 0 | 99.0047 | 0 |
| PNGRS | 2.8 | 3 | 2.78 | 2.8 | 12,000 |
| PNSC | 19.54 | 19.99 | 19.51 | 19.56 | 9,500 |
| POL | 425.31 | 427.8 | 425 | 425.22 | 138,500 |
| POL-CDEC | 431.64 | 0 | 0 | 431.33 | 0 |
| POL-CJAN | 436.08 | 0 | 0 | 435.71 | 0 |
| POL-CNOV | 427.21 | 0 | 0 | 426.94 | 0 |
| POL-NOV | 426.63 | 428.33 | 425.9 | 426.21 | 19,000 |
| PPL | 176.09 | 179.1 | 176.25 | 176.98 | 1,659,600 |
| PPL-CDEC | 178.71 | 0 | 0 | 179.52 | 0 |
| PPL-CJAN | 180.55 | 0 | 0 | 181.35 | 0 |
| PPL-CNOV | 176.88 | 0 | 0 | 177.7 | 0 |
| PPL-NOV | 176.18 | 179.5 | 176.88 | 177.74 | 124,000 |
| PPP | 39.5 | 39.5 | 39.1 | 39.5 | 1,000 |
| PRET | 87 | 90 | 88 | 88 | 4,000 |
| PRL | 71.23 | 72.3 | 70.6 | 70.98 | 50,500 |
| PRWM | 23.15 | 24.3 | 23.8 | 24.3 | 73,000 |
| PSMC | 84.65 | 84.3 | 83.28 | 84.02 | 11,000 |
| PSO | 216.94 | 219.25 | 217.6 | 217.98 | 649,900 |
| PSO-CDEC | 220.17 | 0 | 0 | 221.11 | 0 |
| PSO-CJAN | 222.43 | 0 | 0 | 223.36 | 0 |
| PSO-CNOV | 217.91 | 0 | 0 | 218.86 | 0 |
| PSO-NOV | 217.81 | 219.7 | 218.25 | 218.79 | 111,500 |
| PTC | 17.68 | 18.52 | 17.9 | 18.26 | 14,414,500 |
| PTC-CDEC | 17.94 | 0 | 0 | 18.52 | 0 |
| PTC-CJAN | 18.13 | 0 | 0 | 18.71 | 0 |
| PTC-CNOV | 17.76 | 0 | 0 | 18.33 | 0 |
| PTC-NOV | 17.73 | 18.6 | 18 | 18.3 | 1,580,000 |
| QUET | 25.09 | 25.1594 | 25.1594 | 25.1594 | 0 |
| QUICE | 10.08 | 11.08 | 10.42 | 10.81 | 8,502,000 |
| RAVT | 2.52 | 2.82 | 2.45 | 2.47 | 623,000 |
| RCML | 34.14 | 35.84 | 35.84 | 35.84 | 500 |
| REDCO | 3.3 | 3.5 | 3.2 | 3.5 | 12,000 |
| REST | 14.2162 | 15.1227 | 15.1227 | 15.1227 | 0 |
| REWM | 18.48 | 19.48 | 19.47 | 19.48 | 38,500 |
| RICL | 9.16 | 9.6 | 9 | 9.38 | 50,000 |
| RMPL | 3500 | 3550 | 3525 | 3550 | 100 |
| RUBY | 3.5 | 3.5 | 3.1 | 3.1 | 1,000 |
| SAIF | 18.53 | 19.53 | 19.4 | 19.53 | 194,000 |
| SALT | 76.39 | 80.1556 | 80.1556 | 80.1556 | 0 |
| SANE | 4.3 | 4.6 | 4.1 | 4.1 | 6,500 |
| SARC | 4 | 4.2 | 4.2 | 4.2 | 1,000 |
| SASML | 8.99 | 7.99 | 7.99 | 7.99 | 500 |
| SAZEW | 22.4 | 22.3 | 22 | 22 | 3,000 |
| SBL | 2.4 | 2.6 | 2.37 | 2.5 | 269,000 |
| SCBPL | 12 | 12.25 | 11.76 | 11.76 | 21,500 |
| SCLL | 5.25 | 5.35 | 5.27 | 5.29 | 5,000 |
| SCM | 12.09 | 12.2 | 12.05 | 12.11 | 16,000 |
| SEARL | 43.42 | 43.5 | 43.01 | 43.07 | 33,500 |
| SEL | 22.35 | 22.65 | 22.35 | 22.65 | 2,500 |
| SEPCO | 1.28 | 1.37 | 1.29 | 1.3 | 476,500 |
| SEPL | 50 | 50.5 | 50.38 | 50.5 | 3,500 |
| SFAT | 7.02 | 7.7 | 7.65 | 7.68 | 1,000 |
| SFL | 137.55 | 144.42 | 144.4 | 144.42 | 3,100 |
| SGML | 11.8 | 12.49 | 11.7 | 11.7 | 15,000 |
| SHCI | 1.95 | 1.95 | 1.9 | 1.95 | 24,000 |
| SHDT | 21.7778 | 22.55 | 22.55 | 22.55 | 0 |
| SHEL | 130.54 | 137.06 | 130.17 | 137.06 | 135,800 |
| SHNI | 8.1 | 9.1 | 9.1 | 9.1 | 1,500 |
| SHSML | 14.9 | 14.9 | 14.25 | 14.5 | 19,500 |
| SIBL | 2.4 | 2.75 | 2.4 | 2.75 | 19,000 |
| SIEM | 750 | 787.5 | 740 | 740 | 1,900 |
| SILK | 2.09 | 2.14 | 2.08 | 2.1 | 2,225,500 |
| SITC | 175 | 180 | 174.5 | 176.8 | 6,300 |
| SJTM | 9.3 | 9.29 | 8.3 | 9.29 | 1,500 |
| SKFL | 7.25 | 6.98 | 6.4 | 6.4 | 16,000 |
| SKRS | 5 | 4.84 | 4 | 4.84 | 9,500 |
| SLCL | 2.8 | 2.8 | 2.21 | 2.5 | 5,000 |
| SLYT | 20.34 | 21.35 | 19.75 | 19.96 | 121,500 |
| SMBL | 2.97 | 3.04 | 2.91 | 2.94 | 196,500 |
| SMTM | 6.4 | 6.5 | 5.92 | 6.03 | 113,000 |
| SNAI | 47.77 | 50.15 | 45.55 | 50.15 | 5,000 |
| SNBL | 7.86 | 8.05 | 7.71 | 7.88 | 919,500 |
| SNGP | 23.2 | 23.5 | 22.6 | 22.8 | 283,000 |
| SPL | 10.16 | 10.15 | 10.02 | 10.07 | 45,500 |
| SPLC | 1.14 | 1.5 | 1.2 | 1.47 | 492,000 |
| SRSM | 8.75 | 9.5 | 8.75 | 9.5 | 2,500 |
| SRVI | 161.7 | 164.5 | 160 | 163.07 | 10,800 |
| SSGC | 21.45 | 21.6 | 21.2 | 21.22 | 80,000 |
| SSIC | 6.9 | 6.98 | 6.95 | 6.95 | 2,500 |
| SSML | 7.91 | 8.91 | 7.98 | 8.67 | 1,625,500 |
| STCL | 9.45 | 9.5 | 9.5 | 9.45 | 1,000 |
| STJT | 35.74 | 37.52 | 37.44 | 37.52 | 9,000 |
| STML | 33.23 | 34.89 | 34.89 | 34.89 | 1,000 |
| STPL | 7 | 7.3 | 7.24 | 7.25 | 21,000 |
| SURC | 50.24 | 52.75 | 52.74 | 52.75 | 8,500 |
| SUTM | 142.39 | 149.5 | 149.5 | 149.5 | 1,000 |
| SZTM | 24 | 25.2 | 25.2 | 25.2 | 1,500 |
| TATM | 24.25 | 24.55 | 24.55 | 24.55 | 1,000 |
| TCLTC | 32.8 | 34.19 | 32.15 | 33.41 | 19,000 |
| TDIL | 8.44 | 8.55 | 8.4 | 8.47 | 6,000 |
| TELE | 2.7 | 2.95 | 2.71 | 2.8 | 6,589,500 |
| TGL | 17.25 | 17.45 | 17.15 | 17.2 | 55,000 |
| THALL | 110.73 | 112.5 | 107.45 | 108.6 | 145,000 |
| THCCL | 18.99 | 19.9 | 17.99 | 19.9 | 1,500 |
| TPL | 8.04 | 8.4 | 7.7 | 8.27 | 17,000 |
| TREET | 63.2 | 66.36 | 62 | 66.36 | 26,000 |
| TREI | 2.19 | 2.55 | 2.17 | 2.42 | 397,500 |
| TRG | 4.28 | 4.4 | 4.15 | 4.25 | 2,840,500 |
| TRIBL | 1.09 | 1.08 | 1.01 | 1.08 | 5,500 |
| TRIPF | 192.75 | 194 | 190 | 191 | 500 |
| TRPOL | 1.57 | 1.7 | 1.46 | 1.7 | 9,500 |
| TRSM | 2.9 | 2.61 | 2.61 | 2.61 | 500 |
| TSMF | 1.19 | 1.25 | 1.23 | 1.23 | 18,500 |
| TSPL | 1.05 | 1.14 | 1.05 | 1.12 | 37,000 |
| UBL | 78.5 | 79.8 | 78.02 | 79.05 | 1,376,500 |
| UBL-CDEC | 79.67 | 0 | 0 | 80.19 | 0 |
| UBL-CJAN | 80.49 | 0 | 0 | 81 | 0 |
| UBL-CNOV | 78.85 | 0 | 0 | 79.37 | 0 |
| UBLTFC2 | 99.5 | 0 | 0 | 99.5 | 0 |
| UBLTFC4 | 102.4498 | 0 | 0 | 102.4498 | 0 |
| UCAPM | 1.95 | 2 | 1.5 | 1.58 | 16,500 |
| UDPL | 9 | 9 | 9 | 9 | 500 |
| ULEVER | 9501 | 9600 | 9600 | 9600 | 20 |
| UNIC | 12.2 | 12.5 | 11.5 | 12.22 | 29,500 |
| UVIC | 2.67 | 3 | 2.8 | 2.8 | 7,000 |
| WTCL | 2.43 | 2.62 | 2.45 | 2.52 | 1,531,500 |
| WTL | 2.71 | 2.78 | 2.63 | 2.7 | 2,240,000 |
| YOUW | 3.59 | 4.45 | 3.21 | 3.78 | 943,500 |
| ZAHT | 11.72 | 12.72 | 12.72 | 12.72 | 31,500 |
| ZTL | 5.18 | 5.49 | 5.1 | 5.28 | 35,500 |
KSE EOD Daily Share Price Data - 20/11/2012
No comments:
Post a Comment