| For: June 13, 2012 | |||||
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 3.42 | 3.73 | 3.5 | 3.5 | 29,296 |
| AASM | 23.59 | 23 | 23 | 23.59 | 202 |
| ABL | 63.99 | 64.44 | 63.6 | 63.6 | 1,602 |
| ABOT | 116 | 116.99 | 114 | 115.24 | 7,718 |
| ACPL | 76.1 | 77 | 76 | 76.78 | 8,700 |
| ADAMS | 20.5 | 20.17 | 19.55 | 20.5 | 440 |
| AGIL | 80.03 | 84.03 | 81.8 | 82.97 | 700 |
| AGL | 13.02 | 12.99 | 12.7 | 12.7 | 2,110 |
| AGSML | 21.17 | 20.94 | 20.12 | 20.93 | 1,018 |
| AGTL | 206 | 207 | 207 | 206 | 1 |
| AHCL | 31.22 | 31.74 | 31.05 | 31.16 | 757,526 |
| AHCL-CJUN | 31.47 | 0 | 0 | 31.39 | 0 |
| AHI | 14.59 | 14.99 | 14.6 | 14.65 | 4,292 |
| AHL | 31.8 | 32.74 | 31.75 | 32.24 | 86,623 |
| AICL | 62.06 | 63.23 | 58.99 | 59.14 | 386,689 |
| AKBL | 13.58 | 13.84 | 13.35 | 13.49 | 209,005 |
| AKDCL | 31.99 | 32.5 | 32 | 32.3 | 3,075 |
| AMBL | 8.84 | 9.59 | 8.5 | 9.59 | 81,600 |
| AMTEX | 1.9 | 2.02 | 1.9 | 1.94 | 59,767 |
| ANL | 5.85 | 6.06 | 5.61 | 5.72 | 1,748,429 |
| ANSS | 6.5067 | 6.5 | 6.5 | 6.5 | 500 |
| APL | 444.93 | 450 | 443 | 445.04 | 11,358 |
| ARM | 32.25 | 33.86 | 33.86 | 32.25 | 480 |
| ARUJ | 6 | 5.75 | 5.75 | 6 | 300 |
| ATBA | 205.82 | 205.1 | 202.01 | 203.68 | 745 |
| ATFF | 8 | 8.5 | 8 | 8.5 | 25,000 |
| ATIL | 30 | 30 | 29.8 | 29.8 | 6,200 |
| ATLH | 144.37 | 149 | 145.19 | 146.13 | 9,458 |
| ATRL | 123.56 | 125.51 | 123.25 | 123.67 | 100,463 |
| ATRL-CJUN | 124.54 | 0 | 0 | 124.6 | 0 |
| BAFL | 16.12 | 16.59 | 16.25 | 16.4 | 6,075,283 |
| BAFL-CJUN | 16.25 | 0 | 0 | 16.52 | 0 |
| BAHL | 28.27 | 28.45 | 27.95 | 28.08 | 251,464 |
| BAHL-CJUN | 28.49 | 0 | 0 | 28.29 | 0 |
| BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
| BAPL | 6.81 | 7.29 | 6.95 | 6.81 | 102 |
| BATA | 639.56 | 625.01 | 625.01 | 639.56 | 4 |
| BAWS | 10.75 | 10.75 | 10.75 | 10.75 | 10 |
| BERG | 12.39 | 13 | 12 | 12.89 | 18,206 |
| BGL | 2.85 | 3.2 | 2.67 | 2.9 | 32,810 |
| BHAT | 220 | 210 | 210 | 220 | 99 |
| BIPL | 9.25 | 9.58 | 9.22 | 9.34 | 412,655 |
| BNWM | 23 | 23.68 | 23.68 | 23 | 1 |
| BOK | 7.51 | 7.79 | 7.52 | 7.52 | 3,388 |
| BOP | 7.84 | 8.03 | 7.74 | 7.78 | 874,845 |
| BPL | 48.12 | 50.52 | 45.73 | 46.31 | 123,326 |
| BROT | 1.21 | 1.35 | 1.32 | 1.21 | 201 |
| BYCO | 8.52 | 8.79 | 8.53 | 8.58 | 735,315 |
| CCM | 19.91 | 20.85 | 19.25 | 19.36 | 1,663 |
| CECL | 10.79 | 11.6 | 11.6 | 10.79 | 300 |
| CENI | 9.83 | 10.45 | 9.79 | 9.8 | 4,003 |
| CEPB | 20.97 | 21.39 | 20.25 | 20.38 | 54,031 |
| CFL | 9.5 | 9.9 | 9.9 | 9.5 | 1 |
| CHBL | 1.89 | 2.14 | 1.57 | 1.99 | 4,010 |
| CHCC | 26.75 | 28.08 | 26.75 | 27.1 | 501,621 |
| CJPL | 0.87 | 1 | 0.9 | 0.87 | 4 |
| CLCPS | 0.48 | 0.64 | 0.48 | 0.48 | 191,503 |
| CLOV | 92.17 | 96.77 | 90 | 94.5 | 2,750 |
| CML | 1.84 | 1.85 | 1.65 | 1.84 | 3 |
| COTT | 1.3 | 1.4 | 1.4 | 1.4 | 500 |
| CPAL | 0.98 | 1.97 | 1.97 | 0.98 | 1 |
| CPL | 161.79 | 165 | 161.9 | 163.87 | 7,611 |
| CPPL | 29.67 | 29.99 | 29.55 | 29.67 | 150 |
| CRTM | 8.95 | 9.95 | 9.95 | 9.95 | 20,000 |
| CSAP | 21.5 | 21.74 | 21.53 | 21.5 | 150 |
| CSM | 0.96 | 1.01 | 0.86 | 0.87 | 55,481 |
| CSUML | 3.38 | 3.3 | 2.82 | 3.3 | 53,112 |
| CWSM | 2 | 2.48 | 2.25 | 2.28 | 570 |
| CYAN | 68.9 | 70 | 66.5 | 66.5 | 3,887 |
| DADX | 43.84 | 42 | 41.66 | 43.84 | 135 |
| DAWH | 36.2 | 36.69 | 35.85 | 36.01 | 71,922 |
| DBCI | 2.15 | 2.59 | 2.14 | 2.15 | 12,051 |
| DCH | 2.25 | 2.32 | 2.2 | 2.23 | 63,927 |
| DCL | 3.6 | 3.95 | 3.52 | 3.64 | 920,001 |
| DEL | 2.05 | 2.29 | 2 | 2 | 7,559 |
| DFML | 2.3 | 2.47 | 2.27 | 2.27 | 32,517 |
| DGKC | 39.43 | 40.15 | 39.1 | 39.75 | 3,500,274 |
| DKTM | 2.45 | 2.99 | 2.99 | 2.45 | 10 |
| DLL | 52 | 52.99 | 49.41 | 52 | 40 |
| DMTM | 7.4 | 8.35 | 6.41 | 7.96 | 43,686 |
| DNCC | 3 | 3 | 3 | 3 | 50 |
| DOL | 3.76 | 3.88 | 3.76 | 3.77 | 62,902 |
| DSFL | 1.65 | 1.7 | 1.58 | 1.6 | 76,918 |
| DSIL | 1.51 | 1.7 | 1.51 | 1.7 | 55,551 |
| DSL | 2.45 | 2.85 | 2.5 | 2.78 | 403,816 |
| DWAE | 2.61 | 2.99 | 2.6 | 2.6 | 4,458 |
| DWSM | 3.07 | 2.95 | 2.95 | 2.95 | 5,800 |
| DYNO | 19.4 | 20 | 19.98 | 20 | 551 |
| ECOP | 5.5 | 5.6 | 4.55 | 5.6 | 20,621 |
| EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
| EFOODS | 63.17 | 65 | 60.5 | 61.38 | 3,959,617 |
| EFUG | 83.75 | 84.25 | 82.5 | 82.78 | 20,932 |
| EFUL | 63.14 | 64 | 62 | 62.6 | 20,644 |
| ELCM | 16.05 | 16.85 | 16.85 | 16.85 | 500 |
| ELSM | 26.31 | 26 | 26 | 26.31 | 100 |
| EMCO | 3 | 2.48 | 2.48 | 3 | 2 |
| ENGRO | 107.12 | 109.3 | 101.77 | 102.13 | 10,026,605 |
| ENGRO-CJUN | 107.97 | 0 | 0 | 102.89 | 0 |
| ENGROTFC | 100.2969 | 0 | 0 | 100.2969 | 0 |
| ENGROTFC2 | 100 | 0 | 0 | 100 | 0 |
| EPCL | 10.09 | 10.2 | 9.81 | 9.91 | 486,043 |
| ESBL | 2.05 | 2.05 | 2.05 | 2.05 | 1,000 |
| EWLA | 6.25 | 6 | 6 | 6.25 | 499 |
| EXIDE | 191.16 | 192 | 190.75 | 190.8 | 1,500 |
| FABL | 11.12 | 11.2 | 11.05 | 11.08 | 21,579 |
| FABLTFC | 99.99 | 0 | 0 | 99.99 | 0 |
| FANM | 4.53 | 4.51 | 4.5 | 4.5 | 2,000 |
| FATIMA | 24.06 | 24.35 | 23.85 | 23.91 | 1,640,492 |
| FCCL | 5.81 | 5.95 | 5.66 | 5.72 | 1,491,531 |
| FCIBL | 3.46 | 3.5 | 3.5 | 3.46 | 201 |
| FCSC | 2.71 | 2.88 | 2.88 | 2.71 | 1 |
| FDIBL | 1.36 | 1.86 | 1.3 | 1.48 | 2,806 |
| FDMF | 3.93 | 3.9 | 3.9 | 3.9 | 5,999 |
| FECM | 3.28 | 3.4 | 3.05 | 3.16 | 2,524 |
| FECTC | 13.85 | 14.29 | 13.5 | 13.69 | 102,434 |
| FEM | 1.4 | 1.7 | 1.35 | 1.4 | 20 |
| FEROZ | 78.39 | 82.3 | 78.3 | 82.3 | 24,122 |
| FFBL | 39.24 | 39.39 | 38.9 | 39 | 853,040 |
| FFBL-CJUN | 39.55 | 0 | 0 | 39.29 | 0 |
| FFC | 106.92 | 107.5 | 105.75 | 106.23 | 2,022,394 |
| FFC-CJUN | 107.77 | 0 | 0 | 107.03 | 0 |
| FFLM | 2.5 | 2.55 | 2.42 | 2.53 | 45,517 |
| FHAM | 7.74 | 7.8 | 7.8 | 7.8 | 500 |
| FHBM | 8.12 | 8.6 | 8.02 | 8.12 | 10,025 |
| FLYNG | 2.96 | 3.07 | 2.9 | 2.94 | 102,219 |
| FNBM | 5 | 5.85 | 4.3 | 4.37 | 78,510 |
| FNEL | 6.03 | 6.19 | 6 | 6.14 | 502,138 |
| FPJM | 1 | 1.01 | 1.01 | 1 | 300 |
| FRSM | 22.7 | 22.97 | 22.8 | 22.7 | 310 |
| FUDLM | 7.07 | 7.25 | 7.12 | 7.22 | 1,200 |
| GADT | 62.17 | 63.27 | 62 | 62.86 | 21,509 |
| GAIL | 2.9 | 2.89 | 2.8 | 2.8 | 3,050 |
| GASF | 4.86 | 4.9 | 4.82 | 4.83 | 8,793 |
| GATM | 21.92 | 22.69 | 21.01 | 21.92 | 3 |
| GENP | 1.15 | 1.4 | 1.15 | 1.2 | 91,037 |
| GGL | 8.96 | 9.1 | 8.96 | 9.05 | 32,627 |
| GHGL | 57.92 | 58 | 57.65 | 57.98 | 14,120 |
| GHNI | 6.4 | 7.2 | 6.4 | 7 | 19,971 |
| GHNL | 4.05 | 4.4 | 4.05 | 4.15 | 200,134 |
| GLAXO | 63.07 | 63.79 | 62.55 | 63.36 | 12,032 |
| GLPL | 64.52 | 65.5 | 63.88 | 64.52 | 242 |
| GRAYS | 28.9 | 30.3 | 27.5 | 28 | 9,385 |
| GSPM | 5.75 | 6.13 | 5.77 | 5.97 | 7,002 |
| GTYR | 21.44 | 21.75 | 21.42 | 21.43 | 34,840 |
| GUSM | 4.33 | 4.2 | 4.2 | 4.2 | 500 |
| GWLC | 4.48 | 4.9 | 4.41 | 4.52 | 1,156 |
| HABSM | 21.31 | 21.49 | 21.15 | 21.16 | 38,675 |
| HADC | 3.15 | 3.37 | 2.71 | 2.8 | 251,382 |
| HAJT | 0.9 | 0.82 | 0.65 | 0.73 | 6,500 |
| HBL | 103.56 | 105 | 103.2 | 103.89 | 44,862 |
| HCAR | 11.57 | 12.23 | 11.25 | 11.5 | 2,031 |
| HICL | 11.47 | 11.5 | 11.2 | 11.21 | 5,525 |
| HINO | 77 | 77.85 | 75.06 | 75.7 | 2,745 |
| HINOON | 36.48 | 36.3 | 35.5 | 36.3 | 14,050 |
| HIRAT | 10.51 | 11.39 | 9.91 | 10.91 | 22,016 |
| HMB | 17.42 | 17.5 | 17.06 | 17.25 | 62,780 |
| HSPI | 23.5 | 23.95 | 23.6 | 23.6 | 525 |
| HUBC | 40.22 | 41 | 40 | 40.77 | 4,721,555 |
| HUBC-CJUN | 40.54 | 0 | 0 | 41.08 | 0 |
| IBFL | 54.95 | 53 | 52.21 | 52.76 | 2,201 |
| IBLHL | 21.46 | 22.1 | 21 | 21.23 | 5,795 |
| ICCT | 1.7 | 1.7 | 1.55 | 1.55 | 7,699 |
| ICI | 130.22 | 131 | 129.4 | 129.84 | 16,517 |
| ICIBL | 0.79 | 0.88 | 0.8 | 0.8 | 166,681 |
| IDRT | 6.5 | 6.5 | 6.5 | 6.5 | 293 |
| IDSM | 7.775 | 7.6348 | 7.6348 | 7.6348 | 0 |
| IDYM | 394.98 | 380 | 375.24 | 375.99 | 304 |
| IFSL | 16.8 | 17.4 | 16.5 | 17.26 | 6,051 |
| IGIBL | 2.16 | 2.25 | 2.08 | 2.12 | 496,818 |
| IGIIL | 65.6 | 68.88 | 65 | 65.43 | 9,980 |
| ILTM | 212.14 | 219.85 | 203.01 | 212.14 | 2 |
| INDU | 270.46 | 270 | 265 | 265.7 | 6,825 |
| INIL | 29.51 | 29.5 | 29 | 29 | 535 |
| ISL | 11.9 | 12.43 | 11.5 | 12.03 | 14,385 |
| JDWS | 93.99 | 94.99 | 91.25 | 94.19 | 1,270 |
| JGICL | 54 | 54 | 54 | 54 | 2,000 |
| JLICL | 73.39 | 75.25 | 71.75 | 74.37 | 8,000 |
| JOPP | 9.52 | 9.99 | 9 | 9.52 | 301 |
| JPGL | 1.57 | 1.65 | 1.45 | 1.49 | 761,316 |
| JSBL | 5.1 | 5.29 | 5.11 | 5.15 | 688,500 |
| JSCL | 14.08 | 14.48 | 13.61 | 13.77 | 4,382,813 |
| JSGCL | 27.72 | 27.23 | 26.52 | 27 | 15,203 |
| JSGF | 7.05 | 7.11 | 7 | 7.04 | 66,033 |
| JSIL | 7.6 | 7.8 | 7.1 | 7.29 | 1,018,331 |
| JSVFL | 7 | 7.03 | 7.03 | 7.03 | 3,500 |
| KAPCO | 43.57 | 43.95 | 43.5 | 43.75 | 124,803 |
| KAPCO-CJUN | 43.91 | 0 | 0 | 44.08 | 0 |
| KASBB | 2.25 | 2.34 | 2.21 | 2.22 | 36,029 |
| KASBM | 4 | 4 | 4 | 4 | 10 |
| KASBSL | 3.75 | 3.9 | 3.5 | 3.8 | 35,512 |
| KESC | 3.39 | 3.47 | 3.3 | 3.33 | 155,577 |
| KML | 2.26 | 2.45 | 2.38 | 2.38 | 1,753 |
| KOHC | 36.7 | 37.9 | 36.5 | 36.71 | 19,612 |
| KOHP | 1.73 | 2.19 | 2.19 | 1.73 | 50 |
| KOHS | 3.3 | 2.83 | 2.83 | 2.83 | 500 |
| KOHTM | 5.52 | 6.52 | 5.9 | 5.9 | 2,001 |
| KOIL | 1.18 | 1.25 | 1.05 | 1.09 | 21,113 |
| KSBP | 48.48 | 50.39 | 47.5 | 47.61 | 5,469 |
| KTML | 3.93 | 4.15 | 3.7 | 3.73 | 88,954 |
| LEUL | 4.38 | 4.34 | 3.4 | 4.38 | 4 |
| LINDE | 111.19 | 116.74 | 112 | 116.74 | 43,033 |
| LMSM | 2.1 | 2.4 | 1.7 | 2.35 | 25,504 |
| LOTPTA | 7.63 | 7.8 | 7.5 | 7.54 | 711,016 |
| LPCL | 4.45 | 4.6 | 4.3 | 4.42 | 1,336,896 |
| LPGL | 11.91 | 12.75 | 12.7 | 11.91 | 2 |
| LUCK | 117.37 | 118.3 | 114.16 | 115.72 | 2,137,294 |
| LUCK-CJUN | 118.3 | 0 | 0 | 116.59 | 0 |
| MACFL | 16.5 | 17.1 | 15.62 | 16.51 | 4,509 |
| MARI | 87.05 | 88 | 86.05 | 86.41 | 27,089 |
| MBF | 10.1 | 10.23 | 9.91 | 10.09 | 1,306 |
| MCB | 154.96 | 157.5 | 154 | 155.13 | 410,364 |
| MCB-CJUN | 156.19 | 0 | 0 | 156.29 | 0 |
| MDTL | 4.15 | 5 | 3.77 | 4.76 | 56,957 |
| MEBL | 27.46 | 27.9 | 27 | 27.42 | 77,442 |
| MFFL | 345.63 | 345 | 335 | 343.11 | 222 |
| MFTM | 1.14 | 1.1 | 0.81 | 0.81 | 5,990 |
| MLCF | 5.05 | 5.09 | 4.85 | 4.88 | 135,391 |
| MRNS | 45.05 | 46.4 | 45.25 | 45.82 | 808 |
| MTIL | 1.26 | 1.45 | 1.1 | 1.35 | 39,282 |
| MTL | 478.16 | 490 | 468.5 | 472.82 | 15,341 |
| MUKT | 0.71 | 0.89 | 0.67 | 0.71 | 14,030 |
| MUREB | 96.59 | 97 | 93.5 | 93.53 | 4,985 |
| MWMP | 2.86 | 3.3 | 3.06 | 3.07 | 31,270 |
| MZSM | 2 | 2.01 | 2 | 2 | 7,000 |
| NATF | 199.32 | 205 | 197 | 198.06 | 1,192 |
| NBP | 42.55 | 43.01 | 42.1 | 42.37 | 1,228,678 |
| NCL | 17.4 | 17.74 | 17.51 | 17.6 | 10,761 |
| NCPL | 15.13 | 15.25 | 15 | 15 | 188,503 |
| NESTLE | 4054.26 | 4074.99 | 4025.01 | 4052.69 | 9 |
| NETSOL | 13.59 | 14.1 | 13.52 | 13.97 | 109,263 |
| NEXT | 7.6 | 8.38 | 7.21 | 7.6 | 12 |
| NIB | 1.99 | 2.02 | 1.98 | 1.99 | 1,756,864 |
| NIBTFC | 98.969 | 0 | 0 | 98.969 | 0 |
| NICL | 3.74 | 3.85 | 3.65 | 3.73 | 271,017 |
| NML | 47.25 | 47.91 | 46.85 | 47.01 | 697,192 |
| NOPK | 47.67 | 49.98 | 45.29 | 45.47 | 3,340 |
| NOPKNV | 19.69 | 19.75 | 19 | 19.47 | 1,100 |
| NPL | 15 | 15.1 | 14.86 | 15 | 187,613 |
| NRL | 227.09 | 230.74 | 227.15 | 229.87 | 30,665 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| OGDC | 150.1 | 151.9 | 145 | 147.63 | 923,824 |
| OLPL | 10.55 | 10.8 | 10.5 | 10.8 | 12,062 |
| OLSM | 4.69 | 4.85 | 4 | 4.54 | 11,300 |
| OLTM | 5.94 | 6.7 | 6.7 | 5.94 | 1 |
| PACE | 1.95 | 2.05 | 1.93 | 2 | 102,128 |
| PAEL | 5.78 | 6 | 5.75 | 5.77 | 156,370 |
| PAKD | 60.01 | 62.84 | 60.05 | 62 | 1,604 |
| PAKMI | 2.19 | 2.19 | 1.52 | 1.52 | 3,000 |
| PAKRI | 15.85 | 16.1 | 15.75 | 15.98 | 245,057 |
| PASL | 1.51 | 1.69 | 1.5 | 1.56 | 106,360 |
| PASM | 7.51 | 7.41 | 7.06 | 7.22 | 2,000 |
| PCAL | 38.8 | 39 | 39 | 39 | 0 |
| PEF | 7.5 | 7.6 | 7.5 | 7.6 | 35,203 |
| PGCL | 115.19 | 118.5 | 118.49 | 118.5 | 249 |
| PGF | 12.19 | 12.4 | 12 | 12 | 118,155 |
| PIAA | 2.1 | 2.29 | 2.03 | 2.1 | 51,535 |
| PICT | 144.47 | 142 | 142 | 142 | 500 |
| PIF | 5.5 | 5.69 | 5.45 | 5.45 | 24,100 |
| PIL | 6.21 | 5.26 | 5.26 | 5.26 | 500 |
| PINL | 7.01 | 7.4 | 7.2 | 7.25 | 1,001 |
| PIOC | 9.59 | 9.93 | 9.5 | 9.68 | 35,619 |
| PKGP | 12.45 | 12.7 | 12.5 | 12.69 | 16,063 |
| PKGS | 101.39 | 106 | 100 | 100.83 | 149,227 |
| PMI | 1.2 | 1.25 | 1.25 | 1.25 | 500 |
| PMPK | 157.91 | 165.8 | 160 | 165.8 | 10,055 |
| PMTFC6 | 98.6324 | 0 | 0 | 98.6324 | 0 |
| PNGRS | 2.14 | 2.25 | 2.1 | 2.11 | 2,156 |
| POL | 354.02 | 355.9 | 349.71 | 351.79 | 445,688 |
| POML | 43.7 | 44 | 44 | 44 | 0 |
| PPL | 182.84 | 184.5 | 181.8 | 182.89 | 275,499 |
| PPP | 46.28 | 46.5 | 44.5 | 46.28 | 250 |
| PRET | 25 | 26.25 | 26 | 26.25 | 11,300 |
| PRL | 57.55 | 58.7 | 57.36 | 57.66 | 5,184 |
| PSMC | 88.75 | 90.42 | 89 | 90.23 | 26,880 |
| PSO | 239.87 | 241.5 | 234 | 235.29 | 854,895 |
| PSYL | 17.16 | 17 | 16.61 | 17.16 | 2 |
| PTC | 13.89 | 14.49 | 13.72 | 13.84 | 5,933,645 |
| PTEC | 5 | 5 | 5 | 5 | 25,000 |
| QUET | 24.47 | 25.69 | 24.69 | 24.47 | 443 |
| QUICE | 8.12 | 8.4 | 7.8 | 7.9 | 51,441 |
| RAVT | 1.2 | 1.38 | 1.11 | 1.12 | 8,675 |
| REDT | 1.01 | 1.02 | 0.9 | 0.91 | 43,500 |
| REST | 12.6 | 13.6 | 13.6 | 12.6 | 5 |
| RUPL | 26.54 | 26 | 25.25 | 25.28 | 2,600 |
| SAIF | 7.26 | 8 | 7.12 | 7.75 | 979 |
| SAPL | 180.99 | 187.87 | 180 | 180.99 | 10 |
| SARC | 4.99 | 4.79 | 4.01 | 4.01 | 9,501 |
| SASML | 7 | 8 | 7.5 | 7 | 32 |
| SAZEW | 30.54 | 31.64 | 29.61 | 29.69 | 1,730 |
| SBL | 2.15 | 2.25 | 2.15 | 2.16 | 55,502 |
| SCBPL | 10.76 | 11.76 | 10.99 | 11.66 | 325,794 |
| SCL | 129.51 | 135.89 | 125 | 129.51 | 6 |
| SEARL | 47.39 | 48.99 | 46.5 | 48.83 | 7,017 |
| SEPCO | 1.11 | 1.2 | 1.05 | 1.09 | 84,347 |
| SEPL | 43.03 | 43.01 | 43.01 | 43.03 | 200 |
| SERT | 1.1 | 1.1 | 0.9 | 0.93 | 3,000 |
| SGML | 12.33 | 12.75 | 12 | 12.28 | 44,916 |
| SGPL | 1.14 | 1.5 | 1.15 | 1.5 | 2,001 |
| SHCI | 1.65 | 1.7 | 1.62 | 1.65 | 251 |
| SHEL | 131.25 | 131.5 | 130 | 130.03 | 13,755 |
| SHFA | 29.97 | 31.3 | 31.24 | 31.24 | 525 |
| SHSML | 9.56 | 10.13 | 10 | 9.56 | 2 |
| SIBL | 2 | 2.8 | 2.8 | 2 | 1 |
| SIEM | 675.13 | 685 | 655 | 675.13 | 16 |
| SILK | 2.07 | 2.13 | 2.05 | 2.1 | 240,139 |
| SITC | 105.51 | 107.5 | 106 | 106.03 | 351 |
| SJTM | 2.78 | 1.78 | 1.78 | 2.78 | 109 |
| SMBL | 3.02 | 3.19 | 3.03 | 3.13 | 633,989 |
| SMBLTFC | 98.2045 | 0 | 0 | 98.2045 | 0 |
| SMCPL | 6.25 | 6.5 | 6.49 | 6.25 | 52 |
| SMTM | 4 | 4 | 4 | 4 | 5,768 |
| SNAI | 40 | 41.7 | 38 | 40 | 28 |
| SNBL | 7.72 | 7.87 | 7.5 | 7.69 | 306,546 |
| SNGP | 17.01 | 17.5 | 16.01 | 16.01 | 1,143,625 |
| SPL | 10.38 | 10.49 | 10.25 | 10.3 | 13,607 |
| SPLC | 1 | 1.15 | 1.15 | 1 | 10 |
| SRVI | 167.86 | 168.7 | 165 | 165.04 | 508 |
| SSGC | 19.94 | 20.3 | 19.6 | 19.61 | 5,796 |
| SSIC | 5.2 | 5.5 | 5.5 | 5.2 | 315 |
| SSML | 2 | 1.98 | 1.96 | 1.98 | 2,001 |
| STPL | 7.5 | 7.95 | 7.79 | 7.79 | 1,001 |
| TAJT | 0.44 | 0.6 | 0.55 | 0.55 | 5,000 |
| TDIL | 11.07 | 11.38 | 11 | 11 | 3,011 |
| TELE | 1.55 | 1.6 | 1.5 | 1.55 | 219,553 |
| TGL | 15.66 | 16.24 | 15.65 | 15.93 | 25,184 |
| THALL | 95.35 | 95.5 | 93.5 | 94.41 | 5,531 |
| TREET | 56.08 | 56.59 | 54.51 | 54.75 | 19,143 |
| TREI | 2.6 | 2.88 | 2.5 | 2.6 | 24,602 |
| TRG | 3.73 | 3.87 | 3.56 | 3.61 | 704,759 |
| TRIPF | 203.31 | 209.99 | 195.51 | 201.82 | 5,688 |
| TRSM | 2.6 | 3 | 3 | 2.6 | 5 |
| TSMF | 0.87 | 1.21 | 1.21 | 0.87 | 1 |
| TSPL | 1.13 | 1.38 | 0.9 | 1.13 | 4 |
| UBL | 75.99 | 76.4 | 75.02 | 76.07 | 435,484 |
| UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
| UDPL | 9.32 | 9.5 | 9.5 | 9.32 | 98 |
| ULEVER | 7162.5 | 7480 | 7249 | 7380 | 97 |
| UPFL | 2762.5 | 2798.99 | 2798.99 | 2762.5 | 1 |
| UVIC | 2.78 | 2.95 | 2.7 | 2.78 | 403 |
| WAHN | 44.6 | 44.9 | 44.5 | 44.6 | 389 |
| WTCL | 2.2 | 2.25 | 2.16 | 2.25 | 36,669 |
| WTL | 2.03 | 2.17 | 2.04 | 2.11 | 519,477 |
| Total Turnover | 77,658,282 | ||||
Monday, June 18, 2012
KSE EOD Daily Share Price Data - 13/06/2012
Pakistan - Market factors to watch - June 18
press reports which may influence financial markets.
MARKET SNAPSHOTS
* The Pakistani rupee firmed on Friday to close at 94.13/18 against the
dollar compared to 94.22/28 on Thursday.
* The Karachi Stock Exchange benchmark 100-share index rose 0.01
percent, or 1.68 points, on Friday to close at 13,657.88 points on
volume of 75.8 million shares.
* Foreign investors sold shares worth a net $2,392,496 on Friday.
* U.S. stocks rallied on Friday to close a second straight week of gains
on hopes of collective action from global central banks if Sunday's
election in Greece triggers market turmoil. On Friday, the Dow Jones
industrial average gained 115.26 points, or 0.91 percent, to 12,767.17
at the close. The Standard & Poor's 500 Index added 13.74 points, or
1.03 percent, to 1,342.84. The Nasdaq Composite rose 36.47 points, or
1.29 percent, to end at 2,872.80.
* Crude futures rose in early Asian trade on Monday as Greece's
pro-bailout parties looked set to win a slim majority at weekend
elections, easing investor fears of an imminent exit from the euro
zone.U.S. crude had risen 74 cents to $84.77 per barrel by 2337 GMT,
while Brent crude climbed 99 cents to $98.60 per barrel. Both Brent and
U.S. crude touched one-month highs earlier.
* Gold fell for the first time in seven sessions on Monday as the risk
of a Greek exit from the euro zone subsided after parties backing a
bailout for the country won an election, denting the metal's safe-haven
appeal. Gold fell more than 1 percent to a low of $1,606.49 an ounce
before bouncing to $1,623.56 by 0043 GMT, down $4.23. Bullion is more
than $200 below a record of around $1,920 struck in September last year.
Pakistan - Market factors to watch - June 18
NML: Sustaining the Pressure
NML: Sustaining the Pressure
Textile: Core business to remain under pressure in 4Q
Textile: Core business to remain under pressure in 4Q
Oil price drop: +ve for consumers,-ve for OMCs
Oil price drop: +ve for consumers,-ve for OMCs
Karachi Stock Exchange launches a free-float capitalization based KSE-100
Event
· The board of directors of Karachi Stock Exchange has approved a new KSE-100 Index based on a free float capitalization method.
Impact
· New index to represent a stock’s liquidity/investability. Under the new methodology, only free-float market capitalization will be considered for calculating the index as against the full market capitalization in case of the existing KSE-100 Index. Free-float is that percentage of total shares issued by the company, which is actually available for trading in the market. Hence, non-tradable shares i.e. cross-holdings, government-owned shares, sponsor holdings, private holdings and shares held in physical form will be deducted from market capitalization in order to represent the true investability of a stock. The above should also prevent index manipulation through excessive price run ups in illiquid/closely held stocks.
· Two indices to run in parallel for the next three months. The two indices i.e. current full capitalization KSE 100 index and free-float based new index will run in parallel for next 90 days for comparison purposes and for any adjustments, rebalancing that might be required by Investors. Thereafter at the time of next scheduled re-composition (October 1, 2012) of the index, KSE 100 (Free Float) shall replace KSE full-capitalization 100 index. KSE also said that rules for composition and re-composition of new index shall remain unchanged.
· We expect limited rebalancing by foreign investors. Major foreign investors in Pakistan have concentrated positions in large cap stocks such as OGDC, PPL and MCB based on a bottom-up analysis. We do not expect them to rebalance their portfolios to reflect the new index.
| Change in top stocks' weights in existing and free-float based KSE-100 Index* | |||
| Name | Symbol | Weight in existing KSE-100 Index | Weight in free-float based KSE-100 Index |
| Oil and Gas Development Corporation | OGDC | 21.98% | 13.47% |
| Pakistan Petroleum | PPL | 7.42% | 6.37% |
| Nestle Pakistan | NESTLE | 6.23% | 1.29% |
| MCB Bank | MCB | 5.00% | 8.07% |
| Fauji Fertilizer | FFC | 4.77% | 10.65% |
| Habib Bank | HBL | 4.17% | 1.68% |
| United Bank | UBL | 2.88% | 2.98% |
| Pakistan Oil Fields | POL | 2.70% | 5.09% |
| National Bank | NBP | 2.61% | 2.42% |
| Unilever | ULEVER | 2.30% | 2.05% |
| Allied Bank | ABL | 1.86% | 0.69% |
| Engro Corp | ENGRO | 1.62% | 3.01% |
| Fatima Fertilizer | FATIMA | 1.45% | 0.91% |
| PTCL | PTC | 1.45% | 0.93% |
| Hub Power Company | HUBC | 1.37% | 4.35% |
| PSO | HUBC | 1.32% | 2.47% |
| *based on March 28, 2012 prices |
Karachi Stock Exchange launches a free-float capitalization based KSE-100
HUBC: The Narowal Tariff is finally here!
HUBC: The Narowal Tariff is finally here!


