| For: November 21, 2012 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 6.7 | 6.68 | 6.35 | 6.36 | 81,500 |
| AATM | 3.8 | 3.75 | 3.5 | 3.52 | 16,500 |
| ABL | 67.53 | 69 | 67 | 68.5 | 56,500 |
| ABOT | 226.67 | 227.01 | 225.76 | 226.89 | 3,900 |
| ACPL | 104.8 | 106 | 100 | 102.38 | 141,000 |
| ADMM | 31.44 | 33.01 | 33.01 | 33.01 | 4,000 |
| ADOS | 8.92 | 9.92 | 8.5 | 9.92 | 209,000 |
| AGIC | 12.84 | 13.74 | 13.74 | 13.74 | 500 |
| AGL | 12.31 | 12.4 | 12.3 | 12.31 | 13,000 |
| AGTL | 222.06 | 230 | 223 | 223 | 61,200 |
| AHCL | 24.75 | 25 | 24.56 | 24.81 | 438,000 |
| AHCL-CDEC | 25.11 | 0 | 0 | 25.16 | 0 |
| AHCL-CJAN | 25.36 | 0 | 0 | 25.42 | 0 |
| AHCL-CNOV | 24.85 | 0 | 0 | 24.9 | 0 |
| AHCL-NOV | 24.86 | 25 | 24.85 | 24.85 | 17,500 |
| AHI | 15.5 | 15.55 | 15.5 | 15.5 | 3,000 |
| AHL | 28.86 | 29.3 | 28.66 | 28.9 | 59,500 |
| AHTM | 13.124 | 14.12 | 14.12 | 14.12 | 5,000 |
| AICL | 65.88 | 66.35 | 65.51 | 65.6 | 169,000 |
| AICL-CDEC | 66.83 | 0 | 0 | 66.53 | 0 |
| AICL-CJAN | 67.51 | 0 | 0 | 67.22 | 0 |
| AICL-CNOV | 66.15 | 0 | 0 | 65.85 | 0 |
| AICL-NOV | 66.29 | 65.8 | 65.77 | 65.77 | 11,000 |
| AKBL | 16.25 | 16.45 | 16.25 | 16.27 | 180,500 |
| AKBL-CDEC | 16.48 | 0 | 0 | 16.5 | 0 |
| AKBL-CJAN | 16.65 | 0 | 0 | 16.67 | 0 |
| AKBL-CNOV | 16.32 | 0 | 0 | 16.33 | 0 |
| AKBL-NOV | 16.35 | 16.55 | 16.46 | 16.46 | 3,500 |
| AKZO | 82.11 | 84 | 81.65 | 82.06 | 13,300 |
| ALICO | 35.25 | 33.75 | 33.49 | 33.75 | 1,000 |
| ALTN | 9.3 | 10.15 | 9.5 | 10.04 | 6,500 |
| AMBL | 13.68 | 13.73 | 12.8 | 13.4 | 24,500 |
| AMTEX | 2.37 | 2.55 | 2.36 | 2.52 | 727,500 |
| ANL | 8.26 | 8.49 | 8.01 | 8.28 | 9,093,500 |
| APL | 498.67 | 509 | 502 | 504.56 | 12,700 |
| APOT | 7.5 | 8.5 | 8.5 | 8.5 | 500 |
| ASL | 11.35 | 11.32 | 11.15 | 11.15 | 3,500 |
| ASLPS | 9.95 | 9.8 | 9.31 | 9.7 | 11,000 |
| ATBA | 228.59 | 231.44 | 228 | 231.1 | 3,600 |
| ATIL | 47.03 | 48.5 | 47.05 | 47.05 | 11,000 |
| ATLH | 135.16 | 135.85 | 135 | 135.07 | 3,000 |
| ATRL | 165.5 | 168.2 | 163.51 | 167.58 | 2,132,200 |
| ATRL-CDEC | 167.88 | 0 | 0 | 169.96 | 0 |
| ATRL-CJAN | 169.58 | 0 | 0 | 171.72 | 0 |
| ATRL-CNOV | 166.17 | 0 | 0 | 168.21 | 0 |
| ATRL-NOV | 165.96 | 168.75 | 164.2 | 167.99 | 1,232,500 |
| BAFL | 16.44 | 16.65 | 16.31 | 16.36 | 1,763,000 |
| BAFL-CDEC | 16.68 | 0 | 0 | 16.59 | 0 |
| BAFL-CJAN | 16.85 | 0 | 0 | 16.76 | 0 |
| BAFL-CNOV | 16.51 | 0 | 0 | 16.42 | 0 |
| BAFL-NOV | 16.55 | 16.7 | 16.39 | 16.44 | 258,500 |
| BAHL | 29.96 | 30 | 29.52 | 29.85 | 116,000 |
| BAHL-CDEC | 30.39 | 0 | 0 | 30.27 | 0 |
| BAHL-CJAN | 30.7 | 0 | 0 | 30.59 | 0 |
| BAHL-CNOV | 30.08 | 0 | 0 | 29.96 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 8.5 | 9.5 | 8.8 | 9.5 | 72,000 |
| BATA | 1380 | 1400 | 1311.5 | 1352.5 | 900 |
| BCML | 24.3 | 25.51 | 25.51 | 25.51 | 49,000 |
| BERG | 20.68 | 21.5 | 20.35 | 21.41 | 49,500 |
| BGL | 6.5 | 6.88 | 6 | 6.1 | 120,000 |
| BHAT | 226 | 237.3 | 237.3 | 237.3 | 1,600 |
| BIFO | 67 | 70.35 | 67.95 | 70.35 | 3,000 |
| BILF | 4.17 | 4.18 | 4.18 | 4.18 | 1,000 |
| BIPL | 9.64 | 9.8 | 9.05 | 9.12 | 1,719,000 |
| BNWM | 52.95 | 55.59 | 54.02 | 55.06 | 40,000 |
| BOK | 7.06 | 7.2 | 6.85 | 7 | 4,500 |
| BOP | 8.91 | 9.07 | 8.82 | 8.87 | 1,586,500 |
| BPBL | 2.5 | 2.51 | 2.51 | 2.51 | 500 |
| BPL | 37 | 38.85 | 37.11 | 38.85 | 153,500 |
| BROT | 3.5 | 3.71 | 3.4 | 3.4 | 39,500 |
| BRR | 2.75 | 3.04 | 2.93 | 3.04 | 5,500 |
| BTL | 100 | 105 | 104.5 | 105 | 29,000 |
| BUXL | 12.98 | 12.98 | 12.25 | 12.98 | 1,500 |
| BYCO | 9.14 | 9.75 | 9.15 | 9.52 | 7,669,500 |
| CENI | 14.6 | 14.7 | 14.2 | 14.25 | 2,500 |
| CEPB | 27.81 | 28.4 | 27.6 | 27.84 | 175,000 |
| CFL | 22.2 | 23.31 | 23 | 23.17 | 11,000 |
| CHBL | 2.64 | 2.74 | 2.42 | 2.62 | 152,500 |
| CHCC | 43.41 | 43.5 | 42.51 | 42.65 | 83,500 |
| CJPL | 1.41 | 1.45 | 1.21 | 1.34 | 20,000 |
| CLCPS | 0.7 | 0.75 | 0.7 | 0.7 | 203,500 |
| CLOV | 76.5 | 76.6 | 75.11 | 76.6 | 1,000 |
| CML | 4.04 | 4.1 | 3.8 | 3.95 | 721,500 |
| COLG | 1290 | 1301 | 1300 | 1300 | 400 |
| CPL | 251.78 | 250.5 | 250 | 250.01 | 2,400 |
| CPPL | 40.76 | 41.15 | 40.2 | 40.5 | 51,500 |
| CRTM | 20 | 19.51 | 19.2 | 19.2 | 4,000 |
| CSAP | 28.97 | 29.2 | 28.25 | 28.5 | 23,000 |
| CSM | 1.08 | 1.29 | 1.04 | 1.22 | 196,500 |
| CSUML | 4.8 | 5 | 5 | 5 | 500 |
| CWSM | 6.7 | 7.64 | 6.35 | 6.87 | 47,500 |
| CYAN | 53.35 | 52.8 | 52.7 | 52.8 | 1,500 |
| DADX | 39 | 39.2 | 39.2 | 39.2 | 500 |
| DAWH | 34.88 | 35.65 | 34.76 | 35.02 | 468,500 |
| DBCI | 2.36 | 2.43 | 2.33 | 2.35 | 45,500 |
| DCH | 2.3 | 2.39 | 2.25 | 2.39 | 125,000 |
| DCL | 5.1 | 5.2 | 4.87 | 4.97 | 1,625,500 |
| DCM | 2.35 | 2.39 | 2.3 | 2.3 | 17,500 |
| DEL | 2.29 | 2.39 | 2.15 | 2.18 | 138,000 |
| DFML | 2.52 | 2.6 | 2.44 | 2.45 | 364,000 |
| DFSM | 3.49 | 3.55 | 3.2 | 3.21 | 341,000 |
| DGKC | 53.88 | 54.3 | 53.26 | 53.43 | 2,868,000 |
| DGKC-CDEC | 54.65 | 0 | 0 | 54.19 | 0 |
| DGKC-CJAN | 55.21 | 0 | 0 | 54.75 | 0 |
| DGKC-CNOV | 54.1 | 0 | 0 | 53.63 | 0 |
| DGKC-NOV | 54.04 | 54.45 | 53.41 | 53.62 | 1,039,000 |
| DIIL | 19.55 | 19 | 18.7 | 18.7 | 1,000 |
| DINT | 25.33 | 26.59 | 26 | 26.59 | 35,000 |
| DKTM | 4.99 | 5.3 | 4 | 4.6 | 3,000 |
| DMTM | 7.1 | 6.35 | 6.35 | 6.35 | 1,500 |
| DNCC | 5.01 | 4.9 | 4.8 | 4.8 | 30,500 |
| DOL | 4.14 | 4.15 | 4.06 | 4.1 | 55,000 |
| DSFL | 2.09 | 2.15 | 2.05 | 2.14 | 283,500 |
| DSIL | 3.21 | 3.44 | 3.15 | 3.34 | 312,000 |
| DSL | 6.35 | 6.5 | 6.22 | 6.24 | 91,500 |
| DSML | 5.25 | 6.25 | 5 | 6.21 | 24,000 |
| DWAE | 3.45 | 3.2 | 3.2 | 3.2 | 2,500 |
| DWSM | 3.1 | 3.3 | 3.16 | 3.22 | 42,500 |
| DYNO | 19 | 18.8 | 18.8 | 18.8 | 500 |
| ECOP | 7.29 | 7.1 | 7 | 7 | 9,500 |
| EFLTFC3 | 97.4098 | 0 | 0 | 97.4098 | 0 |
| EFOODS | 77.55 | 77.95 | 77 | 77.12 | 1,174,000 |
| EFUG | 86.72 | 87.78 | 86.99 | 87.78 | 2,500 |
| EFUL | 87.25 | 88.5 | 87.49 | 87.5 | 2,000 |
| ELSM | 47.4 | 49.75 | 48.5 | 48.5 | 6,500 |
| EMCO | 3.79 | 4.3 | 3.65 | 3.7 | 38,500 |
| ENGRO | 92.46 | 94.97 | 91.81 | 94.13 | 3,931,700 |
| ENGRO-CDEC | 93.79 | 0 | 0 | 95.47 | 0 |
| ENGRO-CJAN | 94.74 | 0 | 0 | 96.46 | 0 |
| ENGRO-CNOV | 92.83 | 0 | 0 | 94.48 | 0 |
| ENGRO-NOV | 92.87 | 95.23 | 92.02 | 94.47 | 1,560,500 |
| ENGROTFC | 101.0652 | 0 | 0 | 101.0652 | 0 |
| ENGROTFC2 | 101 | 0 | 0 | 101 | 0 |
| EPCL | 9.04 | 9.25 | 8.92 | 9.05 | 266,000 |
| ESBL | 2.3 | 2.55 | 2.15 | 2.25 | 50,500 |
| EWLA | 3.76 | 4.5 | 4.5 | 4.5 | 500 |
| EXIDE | 326.92 | 331 | 325 | 330 | 5,100 |
| FABL | 9.9 | 9.95 | 9.76 | 9.8 | 267,500 |
| FASM | 78.75 | 78.6 | 76.1 | 77 | 23,000 |
| FATIMA | 25.8 | 26.04 | 25.6 | 25.94 | 1,164,500 |
| FCCL | 6.77 | 6.88 | 6.63 | 6.7 | 23,695,000 |
| FCSC | 3.1 | 3.1 | 2.98 | 3 | 433,500 |
| FDIBL | 1.74 | 1.75 | 1.7 | 1.7 | 27,500 |
| FDMF | 5.96 | 6.38 | 5.87 | 6.27 | 286,500 |
| FECM | 3.35 | 3.39 | 3.37 | 3.39 | 2,000 |
| FECTC | 36.33 | 36.55 | 35.32 | 35.48 | 106,500 |
| FEM | 2.67 | 2.8 | 2.65 | 2.66 | 26,500 |
| FEROZ | 81.25 | 80.25 | 79.7 | 79.98 | 1,000 |
| FFBL | 36.54 | 36.48 | 36 | 36.24 | 805,500 |
| FFBL-CDEC | 37.06 | 0 | 0 | 36.76 | 0 |
| FFBL-CJAN | 37.44 | 0 | 0 | 37.14 | 0 |
| FFBL-CNOV | 36.69 | 0 | 0 | 36.38 | 0 |
| FFBL-NOV | 36.65 | 36.4 | 36.13 | 36.21 | 59,000 |
| FFC | 113.32 | 113.45 | 112.8 | 112.99 | 335,600 |
| FFC-CDEC | 114.95 | 0 | 0 | 114.6 | 0 |
| FFC-CJAN | 116.12 | 0 | 0 | 115.78 | 0 |
| FFC-CNOV | 113.78 | 0 | 0 | 113.41 | 0 |
| FFC-NOVB | 113.88 | 114 | 113.26 | 113.29 | 3,500 |
| FHAM | 7.52 | 7.52 | 7.52 | 7.52 | 1,000 |
| FHBM | 9 | 9.5 | 9.34 | 9.5 | 20,500 |
| FIBLM | 1.6 | 1.5 | 1.5 | 1.5 | 6,000 |
| FLYNG | 3.89 | 3.97 | 3.76 | 3.79 | 138,000 |
| FNBM | 5.16 | 5.19 | 5.17 | 5.19 | 13,000 |
| FNEL | 4.49 | 4.3 | 4.3 | 4.3 | 1,000 |
| FPJM | 3.4 | 3.51 | 3.4 | 3.5 | 30,500 |
| FPRMR | 3.1 | 3.1 | 3.1 | 3.1 | 500 |
| FRCL | 4.08 | 4.08 | 3.98 | 3.98 | 2,000 |
| FTSM | 1 | 1.05 | 1 | 1 | 33,000 |
| FUDLM | 7.8 | 7.99 | 7.81 | 7.99 | 4,000 |
| FZTM | 201.4 | 202 | 202 | 202 | 0 |
| GADT | 96.27 | 101.08 | 96 | 101.08 | 204,000 |
| GAIL | 2.61 | 3.4 | 2.8 | 3 | 6,000 |
| GAMON | 3.08 | 3.33 | 2.9 | 3 | 70,500 |
| GASF | 5.87 | 5.95 | 5.8 | 5.81 | 72,000 |
| GATM | 23.31 | 24.47 | 23.8 | 24.47 | 62,000 |
| GFIL | 4.6 | 4.7 | 4.3 | 4.7 | 5,500 |
| GGL | 12.9 | 13.04 | 12.8 | 12.9 | 102,000 |
| GHGL | 51 | 51 | 50.01 | 50.5 | 7,000 |
| GHNI | 8.89 | 9.4 | 9.05 | 9.29 | 7,000 |
| GHNL | 4.3 | 4.44 | 4.2 | 4.3 | 84,000 |
| GLAXO | 70.95 | 72.3 | 71.2 | 71.52 | 86,500 |
| GRAYS | 37.14 | 38.99 | 37.65 | 38.99 | 54,500 |
| GSPM | 8 | 7.95 | 7.51 | 7.51 | 21,000 |
| GTYR | 25 | 25 | 25 | 25 | 1,000 |
| GUSM | 5.8 | 5.99 | 5.61 | 5.99 | 6,500 |
| GVGL | 21.7 | 20.62 | 20.62 | 20.62 | 2,000 |
| GWLC | 10.5 | 11.5 | 11.5 | 11.5 | 74,000 |
| HABSM | 27.02 | 27.15 | 26.9 | 26.9 | 36,000 |
| HADC | 2.06 | 2.1 | 2.01 | 2.1 | 3,000 |
| HAL | 22.8 | 22.65 | 22.65 | 22.65 | 1,000 |
| HBL | 109.61 | 110.2 | 109.1 | 109.3 | 12,700 |
| HCAR | 13.6 | 13.94 | 13.6 | 13.66 | 91,500 |
| HICL | 13.84 | 13.5 | 12.84 | 12.95 | 235,500 |
| HINO | 76.88 | 80.72 | 78.5 | 78.8 | 16,000 |
| HINOON | 42.85 | 42.4 | 42.35 | 42.35 | 7,500 |
| HIRAT | 9.3 | 9.5 | 9.3 | 9.49 | 30,000 |
| HMB | 17.77 | 17.89 | 17.75 | 17.89 | 5,500 |
| HMIM | 3.96 | 4.5 | 3.8 | 4.34 | 57,500 |
| HSPI | 21.05 | 20.31 | 20.21 | 20.31 | 2,500 |
| HUBC | 44.17 | 44.55 | 43.44 | 43.55 | 2,653,000 |
| HUBC-CDEC | 44.8 | 0 | 0 | 44.17 | 0 |
| HUBC-CJAN | 45.26 | 0 | 0 | 44.63 | 0 |
| HUBC-CNOV | 44.35 | 0 | 0 | 43.71 | 0 |
| HUBC-NOV | 44.37 | 44.29 | 44 | 44 | 47,000 |
| HUMNL | 22.89 | 22.88 | 22.88 | 22.88 | 1,000 |
| HUSI | 5 | 5.94 | 5.45 | 5.5 | 2,500 |
| HUSS | 21 | 22 | 22 | 22 | 500 |
| HWQS | 9.5 | 10.5 | 10.5 | 10.5 | 500 |
| IBFL | 50 | 50 | 50 | 50 | 2,000 |
| IBLHL | 26 | 27 | 27 | 27 | 500 |
| ICCT | 3.02 | 3.1 | 2.51 | 2.91 | 24,000 |
| ICI | 171.43 | 172.4 | 171 | 171.26 | 9,500 |
| ICIBL | 1.16 | 1.49 | 1.14 | 1.44 | 3,886,000 |
| IDEN | 5.8 | 5.6 | 5.6 | 5.6 | 1,000 |
| IDRT | 10.15 | 10.1 | 10.1 | 10.1 | 2,000 |
| IDSM | 10.85 | 11.5 | 11.03 | 11.42 | 20,000 |
| IDYM | 549.98 | 550 | 522.5 | 538.91 | 1,200 |
| IFSL | 10.5 | 10.51 | 10.51 | 10.51 | 500 |
| IGIBL | 2.25 | 2.28 | 2.17 | 2.24 | 296,500 |
| IGIIL | 126.91 | 123 | 120.57 | 120.57 | 83,500 |
| ILTM | 687.34 | 721.7 | 720 | 721.7 | 500 |
| INDU | 246.2 | 249 | 246 | 249 | 2,200 |
| INIL | 32.8 | 33 | 32.76 | 32.76 | 24,500 |
| INKL | 6.75 | 6.5 | 6.25 | 6.25 | 7,000 |
| ISL | 11.85 | 11.84 | 11.51 | 11.78 | 8,500 |
| ISTM | 13.94 | 14.5 | 13.25 | 13.51 | 46,000 |
| JDMT | 42 | 43.69 | 39.9 | 40.45 | 26,000 |
| JDWS | 125 | 120 | 120 | 125 | 100 |
| JKSM | 21 | 22.05 | 21 | 21 | 2,500 |
| JOPP | 8.8 | 8.1 | 8.05 | 8.08 | 1,500 |
| JPGL | 1.63 | 1.9 | 1.59 | 1.81 | 2,456,500 |
| JSBL | 5.94 | 6.1 | 5.64 | 5.7 | 4,902,000 |
| JSCL | 15.87 | 16.35 | 15.4 | 16.1 | 12,298,500 |
| JSGCL | 34.5 | 35.9 | 33.3 | 35.18 | 1,500 |
| JSGF | 8.07 | 8.3 | 8.12 | 8.24 | 9,500 |
| JSIL | 8.6 | 8.9 | 8.51 | 8.79 | 914,000 |
| JSVFL | 8.78 | 8.85 | 8.75 | 8.8 | 29,000 |
| JUBS | 5.6 | 6.6 | 6.55 | 6.6 | 6,000 |
| KAPCO | 46.61 | 47.8 | 46.8 | 47.28 | 1,040,500 |
| KASBB | 2.23 | 2.25 | 2.2 | 2.2 | 22,500 |
| KASBM | 3.75 | 3.75 | 3.75 | 3.75 | 50,000 |
| KASBSL | 4.3 | 4.5 | 4.3 | 4.33 | 33,000 |
| KESC | 5.65 | 6.44 | 5.7 | 6.16 | 36,529,000 |
| KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
| KML | 7.22 | 7.39 | 7 | 7.2 | 90,500 |
| KOHC | 61.27 | 61.25 | 60.6 | 60.64 | 49,500 |
| KOHP | 3.11 | 3.45 | 3.15 | 3.2 | 247,000 |
| KOHTM | 12.58 | 13.58 | 13.2 | 13.58 | 70,000 |
| KOIL | 3.21 | 3.89 | 3.27 | 3.56 | 4,187,500 |
| KOSM | 7.26 | 7.31 | 7.26 | 7.27 | 13,500 |
| KSBP | 69.35 | 68.15 | 68.15 | 68.15 | 500 |
| KSE30-DEC | 13255 | 13220 | 13187 | 13206 | 585 |
| KSTM | 2.75 | 2.65 | 2.6 | 2.6 | 2,500 |
| KTML | 13.11 | 14.11 | 13 | 14.11 | 2,567,500 |
| LINDE | 157 | 159 | 155.1 | 156.72 | 15,300 |
| LMSM | 3.47 | 3.8 | 3.4 | 3.7 | 23,000 |
| LOTPTA | 7.18 | 7.27 | 7.16 | 7.18 | 1,188,500 |
| LOTPTA-NOV | 7.2 | 7.27 | 7.2 | 7.22 | 326,000 |
| LPCL | 5.35 | 5.44 | 5.3 | 5.33 | 652,500 |
| LUCK | 142.52 | 143 | 140.51 | 141.37 | 783,300 |
| LUCK-CDEC | 144.57 | 0 | 0 | 143.38 | 0 |
| LUCK-CJAN | 146.04 | 0 | 0 | 144.86 | 0 |
| LUCK-CNOV | 143.1 | 0 | 0 | 141.9 | 0 |
| LUCK-NOV | 142.38 | 142.6 | 140.8 | 141.6 | 216,000 |
| MACFL | 22.32 | 23.43 | 22.51 | 23.43 | 62,000 |
| MARI | 98.91 | 99.68 | 98.75 | 98.92 | 34,500 |
| MBF | 10.7 | 10.75 | 10.65 | 10.65 | 35,500 |
| MCB | 187.99 | 188.5 | 187.5 | 187.97 | 314,600 |
| MCB-CDEC | 190.69 | 0 | 0 | 190.64 | 0 |
| MCB-CJAN | 192.63 | 0 | 0 | 192.61 | 0 |
| MCB-CNOV | 188.75 | 0 | 0 | 188.67 | 0 |
| MCB-NOV | 188.17 | 188.5 | 188 | 188.25 | 7,500 |
| MDTL | 4.9 | 5 | 4.95 | 5 | 3,000 |
| MEBL | 30.01 | 30.3 | 29.6 | 29.69 | 158,500 |
| MEHT | 96 | 99 | 97 | 99 | 5,300 |
| MERIT | 25.26 | 26.48 | 24.31 | 26.48 | 6,000 |
| MFFL | 350 | 340 | 340 | 350 | 300 |
| MFTM | 2.05 | 2.35 | 2 | 2.22 | 123,500 |
| MIRKS | 45.7 | 45.25 | 45 | 45 | 1,500 |
| MLCF | 13.95 | 14.7 | 13.75 | 14.25 | 9,255,000 |
| MODAM | 1.1 | 1.21 | 1.06 | 1.21 | 17,000 |
| MQTM | 18.65 | 18.75 | 17.75 | 17.98 | 26,000 |
| MRNS | 45.75 | 46.99 | 44.26 | 45.75 | 104,000 |
| MSOT | 29.75 | 30.7 | 30.7 | 30.7 | 500 |
| MTIL | 2.87 | 3.1 | 2.53 | 2.85 | 321,000 |
| MTL | 558.84 | 578 | 559 | 569.8 | 38,000 |
| MUBT | 2.74 | 3.2 | 2.6 | 2.75 | 84,500 |
| MUREB | 155 | 152 | 147.25 | 147.38 | 1,200 |
| MWMP | 3.35 | 3.3 | 3.1 | 3.25 | 5,000 |
| MZSM | 3.98 | 4 | 3.95 | 3.95 | 21,000 |
| NAGC | 45.3 | 47.56 | 46 | 46.91 | 18,000 |
| NATF | 293.06 | 292.5 | 289.1 | 289.1 | 3,600 |
| NBP | 47.42 | 47.8 | 47.2 | 47.26 | 531,000 |
| NBP-CDEC | 48.1 | 0 | 0 | 47.93 | 0 |
| NBP-CJAN | 48.59 | 0 | 0 | 48.43 | 0 |
| NBP-CNOV | 47.61 | 0 | 0 | 47.44 | 0 |
| NBP-NOV | 47.58 | 47.8 | 47.31 | 47.5 | 65,000 |
| NCL | 30.1 | 30.75 | 29.51 | 30.13 | 2,973,000 |
| NCPL | 18.46 | 18.72 | 18.35 | 18.63 | 856,500 |
| NETSOL | 17.41 | 17.6 | 17.15 | 17.47 | 607,000 |
| NEXT | 4.71 | 4.92 | 4.92 | 4.71 | 2,000 |
| NIB | 2.27 | 2.35 | 2.25 | 2.27 | 1,320,000 |
| NIBTFC | 100.801 | 0 | 0 | 100.801 | 0 |
| NICL | 3.44 | 3.5 | 3.38 | 3.39 | 100,000 |
| NML | 62.31 | 62.88 | 61.5 | 61.72 | 2,752,000 |
| NML-CDEC | 63.2 | 0 | 0 | 62.6 | 0 |
| NML-CJAN | 63.85 | 0 | 0 | 63.24 | 0 |
| NML-CNOV | 62.56 | 0 | 0 | 61.95 | 0 |
| NML-NOV | 62.54 | 62.7 | 61.75 | 62 | 275,000 |
| NONS | 24.09 | 25.28 | 25.2 | 25.2 | 1,000 |
| NPL | 17 | 17.15 | 16.95 | 17.05 | 905,000 |
| NRL | 210.19 | 211.2 | 209 | 209.64 | 36,000 |
| OGDC | 187.66 | 189.5 | 186 | 187.8 | 124,700 |
| OGDC-CDEC | 190.35 | 0 | 0 | 190.47 | 0 |
| OGDC-CJAN | 192.29 | 0 | 0 | 192.44 | 0 |
| OGDC-CNOV | 188.42 | 0 | 0 | 188.5 | 0 |
| OGDC-NOV | 187.28 | 189 | 187 | 187.62 | 17,000 |
| OLPL | 14 | 14.15 | 14 | 14 | 17,000 |
| OLSM | 5.3 | 5.74 | 5.1 | 5.25 | 88,500 |
| PACE | 2.9 | 3 | 2.89 | 2.92 | 721,000 |
| PAEL | 7.41 | 8.1 | 7.48 | 7.79 | 1,677,000 |
| PAKD | 60.24 | 62 | 59.5 | 60.25 | 7,000 |
| PAKMI | 1.63 | 1.75 | 1.65 | 1.75 | 35,500 |
| PAKRI | 22.89 | 23.1 | 22.78 | 22.82 | 109,000 |
| PAKT | 68 | 71.4 | 69 | 71.4 | 118,500 |
| PASL | 2.55 | 2.68 | 2.42 | 2.57 | 662,500 |
| PASM | 9.52 | 9.75 | 9.5 | 9.5 | 10,500 |
| PCAL | 50.45 | 51 | 51 | 51 | 7,000 |
| PECO | 42.37 | 44.48 | 44.48 | 44.48 | 1,000 |
| PEF | 9.1 | 9.07 | 9.06 | 9.07 | 5,500 |
| PGCL | 143.08 | 147 | 147 | 143.08 | 100 |
| PGF | 13.53 | 13.49 | 13.4 | 13.44 | 34,500 |
| PIAA | 2.32 | 2.47 | 2.32 | 2.37 | 356,500 |
| PICT | 180 | 182 | 179 | 182 | 20,600 |
| PIF | 6.44 | 6.5 | 6.3 | 6.46 | 118,500 |
| PIL | 7.5 | 7.75 | 7.1 | 7.1 | 3,000 |
| PINL | 8.41 | 8.53 | 8.16 | 8.16 | 37,000 |
| PIOC | 17.49 | 17.84 | 17 | 17.08 | 416,000 |
| PKGI | 18.17 | 18.99 | 17.17 | 18 | 4,000 |
| PKGP | 17.7 | 17.85 | 17.6 | 17.65 | 36,000 |
| PKGS | 150.01 | 152.95 | 150 | 151.86 | 71,000 |
| PMI | 1.51 | 1.8 | 1.54 | 1.62 | 83,000 |
| PMPK | 122.34 | 124.98 | 124.98 | 122.34 | 100 |
| PMRS | 40 | 38.5 | 38.5 | 38.5 | 500 |
| PMTFC6 | 99.0047 | 0 | 0 | 99.0047 | 0 |
| PNGRS | 2.8 | 3.28 | 2.88 | 2.88 | 16,500 |
| PNSC | 19.06 | 19.5 | 19.3 | 19.4 | 8,500 |
| POL | 425.22 | 430 | 422.15 | 423.07 | 70,500 |
| POL-CDEC | 431.33 | 0 | 0 | 429.09 | 0 |
| POL-CJAN | 435.71 | 0 | 0 | 433.52 | 0 |
| POL-CNOV | 426.94 | 0 | 0 | 424.65 | 0 |
| POL-NOV | 426.21 | 428.4 | 424 | 424.3 | 20,500 |
| PPL | 176.98 | 178.2 | 175.75 | 175.9 | 440,300 |
| PPL-CDEC | 179.52 | 0 | 0 | 178.4 | 0 |
| PPL-CJAN | 181.35 | 0 | 0 | 180.24 | 0 |
| PPL-CNOV | 177.7 | 0 | 0 | 176.56 | 0 |
| PPL-NOV | 177.74 | 178 | 176.45 | 176.68 | 7,500 |
| PPP | 39.5 | 39.65 | 39.6 | 39.65 | 1,000 |
| PRET | 88 | 85.6 | 84 | 85.6 | 2,500 |
| PRL | 70.98 | 72 | 70.65 | 70.78 | 28,000 |
| PRWM | 24.3 | 25 | 24.5 | 24.6 | 7,500 |
| PSMC | 84.02 | 83.25 | 82.5 | 82.51 | 20,500 |
| PSO | 217.98 | 218.5 | 216.55 | 216.99 | 130,200 |
| PSO-CDEC | 221.11 | 0 | 0 | 220.08 | 0 |
| PSO-CJAN | 223.36 | 0 | 0 | 222.35 | 0 |
| PSO-CNOV | 218.86 | 0 | 0 | 217.8 | 0 |
| PSO-NOV | 218.79 | 219.5 | 217.05 | 217.88 | 32,000 |
| PTC | 18.26 | 18.4 | 17.95 | 18.08 | 2,158,500 |
| PTC-CDEC | 18.52 | 0 | 0 | 18.34 | 0 |
| PTC-CJAN | 18.71 | 0 | 0 | 18.53 | 0 |
| PTC-CNOV | 18.33 | 0 | 0 | 18.15 | 0 |
| PTC-NOV | 18.3 | 18.44 | 18.03 | 18.14 | 267,000 |
| QUAT | 20.75 | 21.25 | 21.25 | 21.25 | 0 |
| QUET | 25.1594 | 26.41 | 26.41 | 26.41 | 3,000 |
| QUICE | 10.81 | 11.14 | 9.99 | 10.42 | 4,628,500 |
| RAVT | 2.47 | 2.65 | 2.35 | 2.4 | 103,500 |
| RCML | 35.84 | 37.63 | 35.05 | 35.05 | 1,000 |
| REDCO | 3.5 | 3.25 | 2.7 | 3.25 | 3,000 |
| REWM | 19.48 | 20.48 | 19.3 | 20.01 | 32,500 |
| RICL | 9.38 | 9.5 | 8.95 | 9.07 | 15,500 |
| SAIF | 19.53 | 20.53 | 19.55 | 20 | 442,500 |
| SALT | 80.1556 | 81.6067 | 81.6067 | 81.6067 | 0 |
| SANE | 4.1 | 4.79 | 4.79 | 4.79 | 4,500 |
| SAPL | 325 | 315 | 315 | 315 | 100 |
| SASML | 7.99 | 8 | 7.99 | 7.99 | 1,500 |
| SAZEW | 22 | 22.9 | 22.01 | 22.9 | 6,500 |
| SBL | 2.5 | 2.5 | 2.41 | 2.47 | 66,000 |
| SCBPL | 11.76 | 12.1 | 11.5 | 12.05 | 119,000 |
| SCM | 12.11 | 12.2 | 12.11 | 12.11 | 13,000 |
| SEARL | 43.07 | 43.15 | 42.61 | 42.68 | 45,500 |
| SEPCO | 1.3 | 1.53 | 1.3 | 1.45 | 1,544,000 |
| SEPL | 50.5 | 50 | 50 | 50 | 1,000 |
| SFL | 144.42 | 151.64 | 144 | 151.64 | 3,000 |
| SGML | 11.7 | 11.4 | 11.3 | 11.33 | 4,000 |
| SGPL | 1 | 1.59 | 1.24 | 1.26 | 27,500 |
| SHCI | 1.95 | 1.95 | 1.8 | 1.95 | 33,500 |
| SHDT | 22.55 | 23.67 | 23.67 | 23.67 | 500 |
| SHEL | 137.06 | 139.4 | 135.53 | 135.93 | 34,400 |
| SHFA | 44.87 | 44.75 | 43.01 | 44.17 | 1,500 |
| SHNI | 9.1 | 10 | 9.49 | 9.99 | 4,500 |
| SHSML | 14.5 | 14.2 | 13.61 | 13.78 | 27,500 |
| SIEM | 740 | 750 | 747 | 750 | 1,700 |
| SILK | 2.1 | 2.13 | 2.09 | 2.09 | 975,500 |
| SITC | 176.8 | 180.1 | 176 | 177.13 | 52,000 |
| SJTM | 9.29 | 8.99 | 8.3 | 8.3 | 1,000 |
| SKFL | 6.4 | 6.55 | 6.5 | 6.55 | 16,500 |
| SKRS | 4.84 | 5 | 4.5 | 4.81 | 3,500 |
| SLYT | 19.96 | 20 | 18.96 | 19.06 | 77,500 |
| SMBL | 2.94 | 3 | 2.85 | 2.9 | 568,500 |
| SMCPL | 8 | 8.05 | 7.51 | 8.04 | 8,500 |
| SMTM | 6.03 | 6.89 | 5.6 | 6.45 | 323,000 |
| SNAI | 50.15 | 52.65 | 52.49 | 52.49 | 2,500 |
| SNBL | 7.88 | 8.05 | 7.75 | 7.77 | 3,832,000 |
| SNGP | 22.8 | 23 | 22.51 | 22.87 | 112,000 |
| SPL | 10.07 | 10.05 | 9.93 | 9.94 | 76,000 |
| SPLC | 1.47 | 2.32 | 1.5 | 2.2 | 1,807,000 |
| SRSM | 9.5 | 9.3091 | 9.3091 | 9.3091 | 0 |
| SRVI | 163.07 | 167 | 163 | 164.5 | 24,400 |
| SSGC | 21.22 | 21.47 | 21.03 | 21.33 | 13,000 |
| SSIC | 6.95 | 6.99 | 6.6 | 6.8 | 8,500 |
| SSML | 8.67 | 9.4 | 8.4 | 9.29 | 866,500 |
| STCL | 9.45 | 9.79 | 9.15 | 9.35 | 8,000 |
| STJT | 37.52 | 39.39 | 35.73 | 39.34 | 17,000 |
| STML | 34.89 | 36.63 | 36.63 | 36.63 | 500 |
| STPL | 7.25 | 7.12 | 7.11 | 7.11 | 2,000 |
| SURC | 52.75 | 55.38 | 53 | 53.35 | 39,000 |
| SUTM | 149.5 | 156.97 | 156.97 | 156.97 | 1,000 |
| SZTM | 25.2 | 26.46 | 26.46 | 26.46 | 4,500 |
| TCLTC | 33.41 | 33.8 | 32.8 | 33.15 | 60,500 |
| TDIL | 8.47 | 8.5 | 8.46 | 8.48 | 2,001,500 |
| TELE | 2.8 | 2.94 | 2.75 | 2.76 | 1,134,500 |
| TGL | 17.2 | 17.3 | 17.11 | 17.2 | 112,000 |
| THALL | 108.6 | 111.5 | 109 | 111.27 | 194,000 |
| THAS | 6 | 6 | 6 | 6 | 500 |
| THCCL | 19.9 | 19.5 | 18.9 | 19 | 7,000 |
| TPL | 8.27 | 8.25 | 7.95 | 8.25 | 5,000 |
| TREET | 66.36 | 69.67 | 69.67 | 69.67 | 11,500 |
| TREI | 2.42 | 2.84 | 2.31 | 2.57 | 1,086,000 |
| TRG | 4.25 | 4.29 | 4.1 | 4.12 | 791,000 |
| TRIBL | 1.08 | 1.1 | 1.1 | 1.1 | 4,500 |
| TRIPF | 191 | 191 | 190 | 190 | 2,000 |
| TRPOL | 1.7 | 1.99 | 1.5 | 1.5 | 20,500 |
| TSMF | 1.23 | 1.3 | 1.3 | 1.3 | 500 |
| TSML | 79.35 | 83 | 82.99 | 83 | 4,500 |
| TSPL | 1.12 | 1.44 | 1.05 | 1.31 | 491,000 |
| UBL | 77.05 | 77.79 | 76.65 | 76.93 | 571,500 |
| UBL-CDEC | 80.19 | 0 | 0 | 78.02 | 0 |
| UBL-CJAN | 81 | 0 | 0 | 78.83 | 0 |
| UBL-CNOV | 79.37 | 0 | 0 | 77.22 | 0 |
| UBLTFC2 | 99.5 | 0 | 0 | 99.5 | 0 |
| UBLTFC4 | 102.4498 | 103 | 103 | 102.4744 | 25,000 |
| UCAPM | 1.58 | 1.89 | 1.5 | 1.83 | 27,000 |
| UDPL | 9 | 9 | 9 | 9 | 1,000 |
| ULEVER | 9600 | 9600 | 9300 | 9596.67 | 180 |
| UNIC | 12.22 | 13.22 | 12 | 13.22 | 67,000 |
| UVIC | 2.8 | 3.14 | 2.86 | 3.1 | 21,000 |
| WAHN | 47.98 | 47 | 47 | 47 | 1,000 |
| WTCL | 2.52 | 2.71 | 2.56 | 2.58 | 1,850,500 |
| WTL | 2.7 | 2.95 | 2.75 | 2.83 | 7,184,500 |
| WYETH | 950 | 950 | 940 | 945 | 500 |
| YOUW | 3.78 | 3.99 | 3.42 | 3.88 | 212,000 |
| ZAHT | 12.72 | 13.72 | 13.7 | 13.72 | 9,500 |
KSE EOD Daily Share Price Data - 21/11/2012
No comments:
Post a Comment