| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 2.65 | 2.84 | 2.58 | 2.59 | 2,377 |
| AASM | 24.52 | 25.72 | 25 | 24.52 | 68 |
| ABL | 64.75 | 65.99 | 64.51 | 64.55 | 109,787 |
| ABOT | 87.07 | 84.8 | 82.72 | 82.72 | 34,176 |
| ACPL | 51.08 | 51.5 | 49.56 | 51.1 | 10,140 |
| ADAMS | 14.5 | 14.2 | 14.2 | 14.5 | 200 |
| ADMM | 19.59 | 20.59 | 19.2 | 20.47 | 5,440 |
| ADOS | 15.14 | 15.75 | 14.3 | 15.14 | 15 |
| AGIC | 10.1 | 10.95 | 9.51 | 10.1 | 301 |
| AGIL | 67.67 | 69.9 | 67.3 | 69.07 | 1,929 |
| AGSML | 5.5 | 5.5 | 5.5 | 5.5 | 3 |
| AGTL | 215.64 | 224.5 | 216.75 | 223.85 | 7,851 |
| AHCL | 20.84 | 21.1 | 19.8 | 19.89 | 4,262,597 |
| AHI | 21.05 | 21.01 | 20.76 | 21 | 49,155 |
| AHL | 21.38 | 21.5 | 20.32 | 20.32 | 125,084 |
| AHTM | 16.5 | 16.3217 | 16.3217 | 16.3217 | 0 |
| AICL | 76.51 | 77.7 | 75.1 | 75.72 | 130,543 |
| AICL-CAPR | 78.89 | 0 | 0 | 77.98 | 0 |
| AICL-CFEB | 76.62 | 0 | 0 | 75.72 | 0 |
| AICL-CFEBW4 | 76.62 | 0 | 0 | 75.72 | 0 |
| AICL-CMAR | 77.63 | 0 | 0 | 76.73 | 0 |
| AICL-FEB | 76.39 | 77.2 | 75.01 | 75.87 | 47,500 |
| AICL-MAR | 76.07 | 77.51 | 75.1 | 75.54 | 25,000 |
| AKBL | 13.09 | 13.38 | 13.01 | 13.03 | 752,364 |
| AKBL-CAPR | 13.5 | 0 | 0 | 13.42 | 0 |
| AKBL-CFEB | 13.11 | 0 | 0 | 13.03 | 0 |
| AKBL-CFEBW4 | 13.11 | 0 | 0 | 13.03 | 0 |
| AKBL-CMAR | 13.28 | 0 | 0 | 13.2 | 0 |
| AKDCL | 37.41 | 38.12 | 37.2 | 38.08 | 1,018 |
| ALICO | 16.5 | 15.5 | 15.5 | 15.5 | 1,000 |
| ALNRS | 45 | 45.74 | 45.74 | 45.74 | 500 |
| AMMF | 9.55 | 9.7 | 9.51 | 9.69 | 30,847 |
| AMTEX | 3.28 | 3.4 | 2.75 | 2.87 | 560,004 |
| AMZV | 0.54 | 0.57 | 0.5 | 0.55 | 52,028 |
| ANL | 9.63 | 9.85 | 9 | 9.15 | 5,387,962 |
| ANL-CAPR | 9.93 | 0 | 0 | 9.42 | 0 |
| ANL-CFEB | 9.64 | 0 | 0 | 9.15 | 0 |
| ANL-CFEBW4 | 9.64 | 0 | 0 | 9.15 | 0 |
| ANL-CMAR | 9.77 | 0 | 0 | 9.27 | 0 |
| ANL-FEB | 9.62 | 9.83 | 8.7 | 9.07 | 841,000 |
| ANL-MAR | 9.82 | 9.99 | 9.01 | 9.2 | 911,000 |
| APL | 348.55 | 354.7 | 345 | 346.15 | 37,888 |
| ARM | 16.22 | 17.1 | 17.1 | 17.1 | 1,000 |
| ATBA | 185.75 | 191.9 | 183.51 | 185.55 | 15,950 |
| ATEL | 38.51 | 39.75 | 36.59 | 36.59 | 30,018 |
| ATIL | 37.7 | 37.2 | 37 | 37 | 3,240 |
| ATLH | 136.5 | 137.5 | 132 | 133.12 | 3,625 |
| ATRL | 103.75 | 106.45 | 102.7 | 103.69 | 510,293 |
| ATRL-CAPR | 106.98 | 0 | 0 | 106.79 | 0 |
| ATRL-CFEB | 103.9 | 0 | 0 | 103.69 | 0 |
| ATRL-CFEBW4 | 103.9 | 0 | 0 | 103.69 | 0 |
| ATRL-CMAR | 105.27 | 0 | 0 | 105.07 | 0 |
| AZAMT | 2.02 | 2.45 | 2.45 | 2.02 | 11 |
| BAFL | 9.78 | 10 | 9.4 | 9.44 | 431,363 |
| BAFL-CAPR | 10.08 | 0 | 0 | 9.72 | 0 |
| BAFL-CFEB | 9.79 | 0 | 0 | 9.44 | 0 |
| BAFL-CFEBW4 | 9.79 | 0 | 0 | 9.44 | 0 |
| BAFL-CMAR | 9.92 | 0 | 0 | 9.57 | 0 |
| BAFS | 58 | 60 | 60 | 58 | 2 |
| BAHL | 35.52 | 35.95 | 35.5 | 35.88 | 180,541 |
| BAHL-CAPR | 36.63 | 0 | 0 | 36.95 | 0 |
| BAHL-CFEB | 35.57 | 0 | 0 | 35.88 | 0 |
| BAHL-CFEBW4 | 35.57 | 0 | 0 | 35.88 | 0 |
| BAHL-CMAR | 36.04 | 0 | 0 | 36.36 | 0 |
| BAPL | 7.09 | 7.7 | 7.7 | 7.09 | 3 |
| BATA | 560.97 | 561 | 532.93 | 533.3 | 320 |
| BCL | 44.14 | 44 | 43.61 | 43.68 | 613 |
| BCML | 11.41 | 11.5 | 11.06 | 11.18 | 801 |
| BERG | 16.05 | 16.34 | 15.82 | 15.82 | 7,079 |
| BHAT | 259 | 246.1 | 246.1 | 259 | 1 |
| BILF | 1.37 | 0.95 | 0.95 | 0.95 | 500 |
| BIPL | 3.45 | 3.6 | 3.36 | 3.44 | 40,553 |
| BNWM | 14.25 | 14 | 14 | 14 | 5,500 |
| BOC | 91.51 | 92 | 90.01 | 90.52 | 12,265 |
| BOK | 4.01 | 4.1 | 4.04 | 4.04 | 14,905 |
| BOP | 7.08 | 7.28 | 6.62 | 6.79 | 4,873,598 |
| BOP-FEB | 7.23 | 7.15 | 6.75 | 6.75 | 19,500 |
| BOP-MAR | 7.2 | 7.35 | 6.7 | 6.86 | 173,500 |
| BROT | 0.35 | 0.64 | 0.64 | 0.35 | 1 |
| BRR | 1.39 | 1.45 | 1.26 | 1.28 | 84,106 |
| BTL | 60.9 | 63.44 | 61.05 | 63.43 | 2,406 |
| BUXL | 9.85 | 9.79 | 8.86 | 9.09 | 1,085 |
| BWHL | 35.59 | 33.83 | 33.83 | 35.59 | 1 |
| BYCO | 8.76 | 9.49 | 8.58 | 8.83 | 525,482 |
| CENI | 9.55 | 10.24 | 9.99 | 9.99 | 511 |
| CEPB | 15.63 | 16 | 15.4 | 15.45 | 19,000 |
| CHBL | 2.54 | 2.64 | 2.4 | 2.5 | 4,503 |
| CHCC | 9.03 | 9.5 | 9 | 9 | 15,214 |
| CICL | 71.81 | 75.4 | 71.9 | 75.05 | 3,807 |
| CJPL | 0.9 | 1.08 | 0.7 | 0.9 | 115 |
| CLIM | 4 | 4.99 | 4 | 4.99 | 1,500 |
| CML | 2.11 | 2.43 | 2.07 | 2.13 | 7,759 |
| COLG | 859.9 | 870 | 817.02 | 859.9 | 9 |
| COTT | 1.35 | 1.2 | 1.1 | 1.15 | 983 |
| CPAL | 1.99 | 1.75 | 1.75 | 1.75 | 0 |
| CPL | 198.6 | 199.2 | 196.5 | 196.84 | 32,173 |
| CPSL | 54.55 | 55.48 | 53.55 | 54.05 | 10,415 |
| CRTM | 16.1 | 16.6 | 15.1 | 16.57 | 5,911 |
| CSAP | 27.55 | 28.5 | 27.5 | 28.33 | 11,050 |
| CSIL | 4.24 | 5.19 | 5.19 | 4.24 | 1 |
| CSM | 0.55 | 0.75 | 0.42 | 0.51 | 35,313 |
| CSMD | 6.5 | 6.59 | 6.5 | 6.59 | 6,500 |
| CSUML | 3 | 3.42 | 2.42 | 3 | 5 |
| DAWH | 249.18 | 259.48 | 247.25 | 251.33 | 677,620 |
| DBCI | 1.7 | 1.89 | 1.5 | 1.5 | 6,424 |
| DCH | 2.55 | 2.95 | 2.6 | 2.6 | 43,386 |
| DCL | 1.68 | 1.79 | 1.63 | 1.64 | 63,845 |
| DCM | 1.54 | 1.64 | 1.3 | 1.3 | 4,883 |
| DEL | 1.6 | 1.9 | 1.9 | 1.6 | 1 |
| DFML | 1.71 | 1.85 | 1.61 | 1.69 | 46,957 |
| DGKC | 23.31 | 23.71 | 22.17 | 22.29 | 1,716,789 |
| DGKC-CAPR | 24.04 | 0 | 0 | 22.96 | 0 |
| DGKC-CFEB | 23.34 | 0 | 0 | 22.29 | 0 |
| DGKC-CFEBW4 | 23.34 | 0 | 0 | 22.29 | 0 |
| DGKC-CMAR | 23.65 | 0 | 0 | 22.59 | 0 |
| DGKC-FEB | 23.44 | 23.75 | 22.27 | 22.28 | 311,500 |
| DGKC-MAR | 23.18 | 23.55 | 22.15 | 22.22 | 122,000 |
| DINT | 30.92 | 32.46 | 31.39 | 32.46 | 53,300 |
| DLL | 44.94 | 47 | 43 | 43.84 | 64,034 |
| DMTM | 4 | 4.6 | 4 | 4.04 | 23,876 |
| DMTX | 2.9 | 3.4 | 3.4 | 3.4 | 505 |
| DNCC | 2 | 1.5 | 1.5 | 1.5 | 500 |
| DOL | 6.58 | 6.71 | 6.3 | 6.35 | 400,419 |
| DSFL | 2.47 | 2.6 | 2.44 | 2.48 | 825,915 |
| DSIL | 1.54 | 1.64 | 1.47 | 1.51 | 39,138 |
| DSL | 2.1 | 2.2 | 2 | 2 | 82,222 |
| DWSM | 3.22 | 3.35 | 3.15 | 3.15 | 15,500 |
| DYNO | 11.15 | 11.1 | 10.9 | 11 | 861 |
| ECOP | 2.43 | 2.65 | 2.35 | 2.4 | 72,392 |
| EFUG | 36.57 | 36.64 | 35.8 | 36.2 | 26,882 |
| EFUL | 55.38 | 57.5 | 53.52 | 54.01 | 5,231 |
| ELSM | 23.56 | 24.73 | 24.5 | 24.73 | 11,205 |
| EMCO | 2.36 | 2.75 | 2.75 | 2.36 | 5 |
| ENGRO | 211.17 | 214.29 | 208.8 | 209.87 | 1,328,320 |
| ENGRO-CAPR | 217.75 | 0 | 0 | 216.14 | 0 |
| ENGRO-CFEB | 211.47 | 0 | 0 | 209.87 | 0 |
| ENGRO-CFEBW4 | 211.47 | 0 | 0 | 209.87 | 0 |
| ENGRO-CMAR | 214.26 | 0 | 0 | 212.66 | 0 |
| ENGRO-FEB | 211.23 | 214.19 | 209.01 | 210.1 | 263,500 |
| ENGRO-MAR | 176.07 | 178.75 | 174.52 | 175.41 | 169,500 |
| EPCL | 12.4 | 12.6 | 12.05 | 12.1 | 241,041 |
| ESBL | 2.39 | 2.01 | 2 | 2.01 | 1,010 |
| EWLA | 1.95 | 2.15 | 2.15 | 1.95 | 1 |
| EXIDE | 185.05 | 192 | 185 | 185.03 | 5,231 |
| FABL | 11.39 | 11.74 | 11 | 11.29 | 243,368 |
| FASM | 35.01 | 36.76 | 36.75 | 36.75 | 600 |
| FATIMA | 11.21 | 11.55 | 11.12 | 11.17 | 966,746 |
| FCCL | 4.3 | 4.36 | 4.16 | 4.16 | 376,713 |
| FCIBL | 3 | 2.99 | 2.7 | 2.99 | 10,800 |
| FCONM | 1.21 | 1.99 | 1.2 | 1.2 | 507 |
| FCSC | 3.08 | 3.26 | 3.04 | 3.04 | 74,487 |
| FDIBL | 1.5 | 1.7 | 1.45 | 1.47 | 12,504 |
| FDMF | 2.05 | 2.05 | 1.92 | 2.04 | 5,837 |
| FECS | 35.16 | 36.91 | 35.03 | 35.16 | 199 |
| FECTC | 7 | 8 | 7.1 | 7.54 | 71,292 |
| FEM | 1.72 | 1.99 | 1.62 | 1.7 | 5,069 |
| FEROZ | 91.8 | 91.8 | 90.5 | 90.7 | 370 |
| FFBL | 39.35 | 40.15 | 39.3 | 39.52 | 2,920,138 |
| FFBL-CAPR | 40.58 | 0 | 0 | 40.7 | 0 |
| FFBL-CFEB | 39.41 | 0 | 0 | 39.52 | 0 |
| FFBL-CFEBW4 | 39.41 | 0 | 0 | 39.52 | 0 |
| FFBL-CMAR | 39.93 | 0 | 0 | 40.05 | 0 |
| FFBL-FEB | 39.49 | 40.1 | 39.5 | 39.6 | 180,500 |
| FFBL-MAR | 36.53 | 37.3 | 36.6 | 36.79 | 200,000 |
| FFC | 111.21 | 113.3 | 111.1 | 112.09 | 1,510,073 |
| FFC-CAPR | 114.67 | 0 | 0 | 115.44 | 0 |
| FFC-CFEB | 111.37 | 0 | 0 | 112.09 | 0 |
| FFC-CFEBW4 | 111.37 | 0 | 0 | 112.09 | 0 |
| FFC-CMAR | 112.84 | 0 | 0 | 113.58 | 0 |
| FFC-FEBB | 111.28 | 113 | 111 | 111.89 | 46,500 |
| FFC-MAR | 112.18 | 113.8 | 111.99 | 112.7 | 110,000 |
| FFLM | 1.31 | 2.3 | 1.69 | 1.31 | 2 |
| FHAM | 7.1 | 7.2 | 7.1 | 7.1 | 21,944 |
| FHBM | 7.44 | 7.28 | 7.27 | 7.27 | 2,000 |
| FLYNG | 1.58 | 1.64 | 1.45 | 1.45 | 65,104 |
| FNEL | 4.95 | 5.8 | 5.8 | 4.95 | 1 |
| FPJM | 1.26 | 1.5 | 1.4 | 1.26 | 256 |
| FPRM | 9 | 9.9 | 8.99 | 9.55 | 3,593 |
| FRCL | 2 | 1.99 | 1.42 | 1.46 | 14,202 |
| FRSM | 18 | 18 | 17.5 | 18 | 100,010 |
| FTHM | 113 | 116 | 116 | 113 | 2 |
| FTSM | 1.26 | 1.85 | 1.19 | 1.26 | 44 |
| FUDLM | 6.18 | 6.38 | 6.13 | 6.18 | 420 |
| FZTM | 409.93 | 425 | 425 | 409.93 | 1 |
| GADT | 75.47 | 75 | 73.8 | 74 | 3,590 |
| GAIL | 3.85 | 4.4 | 3.82 | 4.24 | 703 |
| GAMON | 1.24 | 1.17 | 1.17 | 1.17 | 2,000 |
| GASF | 3.14 | 3.2 | 3.06 | 3.18 | 24,800 |
| GATI | 45.42 | 47.65 | 47 | 45.42 | 4 |
| GATM | 33.56 | 35.23 | 33 | 35.23 | 21,901 |
| GENP | 0.65 | 0.71 | 0.6 | 0.69 | 15,051 |
| GFIL | 6.8 | 6 | 6 | 6.8 | 5 |
| GGL | 11.61 | 12.15 | 11.5 | 11.56 | 43,506 |
| GHGL | 51.08 | 51.07 | 51 | 51 | 25,990 |
| GHNI | 9.4 | 10.4 | 8.8 | 8.99 | 111,513 |
| GHNL | 3.76 | 4 | 3.35 | 3.4 | 92,685 |
| GLAXO | 68.51 | 69.85 | 68.5 | 68.76 | 204,419 |
| GRAYS | 47.82 | 48.85 | 48.85 | 47.82 | 3 |
| GSPM | 8.1 | 8.4 | 7.8 | 7.8 | 3,328 |
| GTYR | 21.9 | 22.99 | 21.08 | 22.99 | 15,523 |
| GUSM | 5.66 | 6 | 5.52 | 5.96 | 4,017 |
| GUTM | 19.35 | 20.35 | 20.35 | 19.35 | 1 |
| GWLC | 6.88 | 7 | 7 | 7 | 1,500 |
| HABSM | 21.29 | 21.7 | 21 | 21.09 | 98,343 |
| HADC | 0.5 | 0.65 | 0.5 | 0.55 | 502 |
| HAJT | 0.79 | 1 | 0.7 | 0.7 | 2,685 |
| HAL | 11.98 | 11.77 | 11.77 | 11.98 | 100 |
| HBL | 117.77 | 119.8 | 118.12 | 118.79 | 54,132 |
| HCAR | 10 | 10.4 | 9.9 | 9.9 | 6,467 |
| HICL | 12.66 | 12.95 | 12.66 | 12.66 | 1,121 |
| HINO | 128 | 125 | 121.76 | 128 | 17 |
| HINOON | 26.36 | 26 | 26 | 26.36 | 22 |
| HIRAT | 3.6 | 3.75 | 3.6 | 3.69 | 58,900 |
| HMB | 23.83 | 24.85 | 23.05 | 23.64 | 24,116 |
| HSPI | 13.75 | 13.8 | 13.5 | 13.75 | 1,700 |
| HUBC | 37.68 | 37.88 | 37.11 | 37.2 | 450,376 |
| HUBC-CAPR | 38.85 | 0 | 0 | 38.31 | 0 |
| HUBC-CFEB | 37.73 | 0 | 0 | 37.2 | 0 |
| HUBC-CFEBW4 | 37.73 | 0 | 0 | 37.2 | 0 |
| HUBC-CMAR | 38.23 | 0 | 0 | 37.69 | 0 |
| HUBC-FEB | 37.13 | 37.5 | 37.5 | 37.5 | 3,000 |
| HUBC-MAR | 38.25 | 38.25 | 38.25 | 38.25 | 20,000 |
| HUMNL | 19 | 18.9 | 18.9 | 18.9 | 1,213 |
| HUSI | 5.51 | 5.5 | 5.5 | 5.51 | 20 |
| IBFL | 48.15 | 47.94 | 45.85 | 47.66 | 21,003 |
| IBLHL | 9.9 | 10 | 9.4 | 10 | 25,452 |
| ICI | 144.85 | 147.78 | 145 | 145.87 | 128,744 |
| ICIBL | 0.52 | 0.57 | 0.5 | 0.5 | 9,710 |
| ICL | 24 | 25.19 | 25.19 | 25.19 | 500 |
| IDSM | 8.96 | 7.96 | 7.96 | 8.96 | 13 |
| IDYM | 286.71 | 280.2505 | 272.38 | 280.2505 | 88 |
| IFSL | 6.7 | 6.22 | 6.21 | 6.22 | 1,500 |
| IGIBL | 2.1 | 2.46 | 2.05 | 2.05 | 525 |
| IGIIL | 97 | 98.95 | 95.25 | 96.57 | 4,185 |
| INDU | 249.67 | 250 | 246.5 | 246.5 | 1,423 |
| INIL | 48.4 | 49 | 47.51 | 48.22 | 30,033 |
| JDWS | 72.03 | 72 | 70.21 | 70.23 | 561 |
| JKSM | 7.2 | 7 | 6.7 | 6.7 | 5,006 |
| JOPP | 11.7 | 11.69 | 10.7 | 11.7 | 10 |
| JOVC | 3.3 | 3.4 | 2.58 | 3.13 | 106,053 |
| JPGL | 1.4 | 1.5 | 1.35 | 1.35 | 519,018 |
| JSBL | 2.65 | 2.7 | 2.55 | 2.61 | 453,099 |
| JSCL | 9.69 | 9.9 | 8.69 | 8.86 | 6,175,900 |
| JSGCL | 23.58 | 23.5 | 22.41 | 22.41 | 31,815 |
| JSGF | 5.3 | 5.35 | 5.2 | 5.35 | 54,050 |
| JSIL | 5.72 | 5.9 | 5.5 | 5.55 | 109,508 |
| JSVFL | 4.91 | 5.1 | 4.8 | 4.81 | 12,010 |
| KAPCO | 42.58 | 42.85 | 42.25 | 42.44 | 550,840 |
| KAPCO-CAPR | 43.91 | 0 | 0 | 43.71 | 0 |
| KAPCO-CFEB | 42.64 | 0 | 0 | 42.44 | 0 |
| KAPCO-CFEBW4 | 42.64 | 0 | 0 | 42.44 | 0 |
| KAPCO-CMAR | 43.2 | 0 | 0 | 43 | 0 |
| KASBB | 1.49 | 1.63 | 1.46 | 1.47 | 194,927 |
| KASBM | 2.88 | 2.95 | 2.95 | 2.95 | 500 |
| KASBSL | 4.34 | 4.68 | 4 | 4.12 | 7,105 |
| KESC | 2.65 | 2.75 | 2.61 | 2.61 | 747,150 |
| KML | 2.01 | 1.8 | 1.8 | 2.01 | 339 |
| KOHC | 5.74 | 5.69 | 5.3 | 5.46 | 21,961 |
| KOHE | 17.35 | 18.29 | 17.81 | 17.81 | 5,597 |
| KOHP | 4 | 4.59 | 3.95 | 3.95 | 4,290 |
| KOHS | 3.55 | 3.6079 | 3.6079 | 3.6079 | 0 |
| KOIL | 1.4 | 1.54 | 1.32 | 1.41 | 46,849 |
| KSBP | 59.75 | 61.9 | 61.9 | 59.75 | 100 |
| KSTM | 0.89 | 1.29 | 0.9 | 1.14 | 16,626 |
| KTML | 4.75 | 5.38 | 4.26 | 4.7 | 2,518 |
| LAKST | 247.46 | 250 | 235.09 | 247.46 | 40 |
| LATM | 8.5557 | 8.38 | 8.38 | 8.38 | 0 |
| LEUL | 2.21 | 2.49 | 1.41 | 2.21 | 6 |
| LIBM | 67 | 67 | 67 | 67 | 570 |
| LIBT | 0.6 | 0.59 | 0.59 | 0.59 | 0 |
| LOTPTA | 15.02 | 15.31 | 14.99 | 15.07 | 4,566,226 |
| LPCL | 2.79 | 2.89 | 2.7 | 2.82 | 490,220 |
| LUCK | 64.6 | 65.28 | 62.82 | 63.15 | 1,566,262 |
| LUCK-CAPR | 66.61 | 0 | 0 | 65.04 | 0 |
| LUCK-CFEB | 64.69 | 0 | 0 | 63.15 | 0 |
| LUCK-CFEBW4 | 64.69 | 0 | 0 | 63.15 | 0 |
| LUCK-CMAR | 65.55 | 0 | 0 | 63.99 | 0 |
| LUCK-FEB | 64.9 | 65.5 | 63 | 63.64 | 32,500 |
| LUCK-MAR | 65 | 65.5 | 63.2 | 63.71 | 28,000 |
| MACFL | 3.9 | 4.05 | 4 | 4 | 29,000 |
| MARI | 115.99 | 117 | 110.2 | 110.2 | 136,284 |
| MBF | 8.5 | 8.68 | 8.3 | 8.32 | 219,051 |
| MCB | 206.14 | 208.9 | 205.03 | 206.19 | 459,962 |
| MCB-CAPR | 212.56 | 0 | 0 | 212.35 | 0 |
| MCB-CFEB | 206.43 | 0 | 0 | 206.19 | 0 |
| MCB-CFEBW4 | 206.43 | 0 | 0 | 206.19 | 0 |
| MCB-CMAR | 209.16 | 0 | 0 | 208.93 | 0 |
| MCB-FEB | 206.46 | 208.55 | 205 | 205.98 | 117,500 |
| MCB-MAR | 187.02 | 188.5 | 185.11 | 186.5 | 63,500 |
| MDTL | 19.12 | 20 | 18.12 | 19.12 | 313 |
| MEBL | 17.76 | 18 | 17.55 | 17.97 | 24,974 |
| MEHT | 59.97 | 62.96 | 57 | 57.88 | 951 |
| MERIT | 29.12 | 29.7 | 29 | 29 | 5,216 |
| MFFL | 72.41 | 72.9 | 70 | 72.41 | 6 |
| MIRKS | 50.49 | 52.5 | 47.97 | 50.49 | 221 |
| MLCF | 2.32 | 2.35 | 2.23 | 2.3 | 105,485 |
| MODAM | 1.32 | 1.73 | 1.73 | 1.32 | 5 |
| MQTM | 7.85 | 7.6 | 7.5 | 7.85 | 256 |
| MRNS | 55.75 | 53.01 | 53.01 | 55.75 | 11 |
| MSOT | 17.79 | 18.7 | 17.3 | 17.79 | 20 |
| MTIL | 0.59 | 0.5 | 0.3 | 0.59 | 2 |
| MTL | 481.19 | 497.95 | 478 | 495.02 | 57,040 |
| MUKT | 0.43 | 0.57 | 0.27 | 0.73 | 10,012 |
| MUREB | 94.2 | 98.5 | 94.9 | 97 | 154,582 |
| MWMP | 1.12 | 1.24 | 1.02 | 1.12 | 16 |
| MYBL | 2.18 | 2.9 | 2.1 | 2.14 | 9,942 |
| MZSM | 3.58 | 4.49 | 2.65 | 3.17 | 115,292 |
| NAGC | 14.54 | 15.5 | 15.5 | 14.54 | 10 |
| NATF | 57 | 57.8 | 57 | 57 | 1,480 |
| NATM | 19 | 18 | 18 | 19 | 10 |
| NBF | 4.63 | 4.55 | 4.55 | 4.55 | 500 |
| NBP | 68.97 | 70.15 | 68.9 | 69.48 | 3,620,758 |
| NBP-CAPR | 71.12 | 0 | 0 | 71.56 | 0 |
| NBP-CFEB | 69.07 | 0 | 0 | 69.48 | 0 |
| NBP-CFEBW4 | 69.07 | 0 | 0 | 69.48 | 0 |
| NBP-CMAR | 69.98 | 0 | 0 | 70.4 | 0 |
| NBP-FEB | 69.01 | 70.2 | 69.25 | 69.46 | 392,000 |
| NBP-MAR | 69.66 | 70.75 | 69.61 | 70.08 | 391,000 |
| NCL | 24.36 | 24.97 | 23.85 | 24.04 | 1,747,114 |
| NCL-FEB | 24.6 | 24.7 | 23.4 | 23.4 | 15,500 |
| NCL-MAR | 24.46 | 24.5 | 23.35 | 23.58 | 18,000 |
| NCPL | 14.89 | 15.25 | 14.7 | 14.85 | 731,295 |
| NESTLE | 3500 | 3535 | 3401 | 3434.49 | 205 |
| NETSOL | 21.51 | 22.48 | 21.4 | 21.42 | 1,225,354 |
| NETSOL-CAPR | 22.18 | 0 | 0 | 22.06 | 0 |
| NETSOL-CFEB | 21.54 | 0 | 0 | 21.42 | 0 |
| NETSOL-CFEB4 | 21.54 | 0 | 0 | 21.42 | 0 |
| NETSOL-CMAR | 21.82 | 0 | 0 | 21.7 | 0 |
| NETSOL-FEB | 21.3 | 22.35 | 21.5 | 22.22 | 7,000 |
| NETSOL-MAR | 21.68 | 22.1 | 20.75 | 21.7 | 9,000 |
| NIB | 2.57 | 2.65 | 2.4 | 2.5 | 1,683,233 |
| NICL | 2.38 | 2.59 | 2.3 | 2.35 | 1,560,320 |
| NJICL | 58.17 | 60.7 | 57.01 | 60 | 36,860 |
| NJLIC | 44.99 | 45 | 42.75 | 45 | 34,568 |
| NML | 59.64 | 60.48 | 58.4 | 59.04 | 1,681,654 |
| NML-CAPR | 61.5 | 0 | 0 | 60.8 | 0 |
| NML-CFEB | 59.72 | 0 | 0 | 59.04 | 0 |
| NML-CFEBW4 | 59.72 | 0 | 0 | 59.04 | 0 |
| NML-CMAR | 60.51 | 0 | 0 | 59.82 | 0 |
| NML-FEB | 59.7 | 60.45 | 58.25 | 59.07 | 407,000 |
| NML-MAR | 60.04 | 60.8 | 58.5 | 59.29 | 419,500 |
| NONS | 11 | 11.3 | 10.6 | 11 | 310 |
| NOPK | 25.65 | 25.5 | 24.37 | 24.48 | 2,180 |
| NPL | 15.85 | 16.15 | 15.41 | 15.5 | 823,295 |
| NRL | 261.6 | 265.89 | 254.02 | 261.55 | 57,678 |
| NSRM | 16 | 17 | 17 | 16 | 10 |
| OGDC | 156.65 | 158.97 | 155.25 | 158.08 | 579,513 |
| OGDC-CAPR | 161.53 | 0 | 0 | 162.81 | 0 |
| OGDC-CFEB | 156.87 | 0 | 0 | 158.08 | 0 |
| OGDC-CFEBW4 | 156.87 | 0 | 0 | 158.08 | 0 |
| OGDC-CMAR | 158.94 | 0 | 0 | 160.18 | 0 |
| OGDC-FEB | 156.2 | 158 | 155.1 | 156.72 | 73,000 |
| OGDC-MAR | 154.91 | 156 | 153.5 | 155.23 | 56,000 |
| OLPL | 5.3 | 5.25 | 5.25 | 5.3 | 423 |
| OLSM | 1.7 | 2 | 2 | 1.7 | 10 |
| PACE | 2.73 | 2.87 | 2.67 | 2.7 | 872,987 |
| PAEL | 13.11 | 13.48 | 12.85 | 13.05 | 63,165 |
| PAKD | 71.91 | 73.99 | 68.32 | 69.98 | 3,827 |
| PAKL | 2.85 | 3.45 | 2.25 | 2.85 | 20 |
| PAKMI | 0.9 | 1.1 | 1 | 0.9 | 102 |
| PAKRI | 15.13 | 15.44 | 14.3 | 14.59 | 553,708 |
| PAKT | 97.38 | 102.24 | 102.24 | 97.38 | 7 |
| PASL | 1.67 | 1.79 | 1.65 | 1.7 | 51,674 |
| PASM | 12.05 | 12.75 | 11.76 | 11.76 | 63,520 |
| PCAL | 54 | 54.5 | 53.5 | 53.97 | 1,075 |
| PECO | 136.38 | 130 | 129.57 | 136.38 | 143 |
| PEF | 7.53 | 7.71 | 7.6 | 7.7 | 13,350 |
| PGCL | 16.68 | 17.68 | 17.01 | 16.68 | 231 |
| PGF | 13.18 | 13.86 | 13.38 | 13.73 | 198,884 |
| PIAA | 2.55 | 2.74 | 2.4 | 2.47 | 444,955 |
| PICT | 69.62 | 70 | 66.14 | 66.14 | 19,990 |
| PICTPS | 6.1 | 5.51 | 5.51 | 6.1 | 2 |
| PIF | 6.04 | 6.25 | 6.08 | 6.11 | 37,449 |
| PIL | 8.7 | 9 | 8.9 | 8.95 | 8,086 |
| PINL | 10.24 | 10.95 | 10.53 | 10.55 | 1,065 |
| PIOC | 5.8 | 6.09 | 5.65 | 5.67 | 30,603 |
| PKGS | 112.89 | 115.99 | 110 | 110.01 | 12,563 |
| PMI | 1.04 | 1.1 | 1 | 1 | 2,513 |
| PMRS | 41.55 | 40.99 | 39.48 | 39.48 | 1,522 |
| PNGRS | 3.88 | 3.89 | 3.8 | 3.87 | 690 |
| PNSC | 32.05 | 32.8 | 31 | 32.04 | 5,387 |
| POL | 290.16 | 294.8 | 290.5 | 291.67 | 1,140,557 |
| POL-CAPR | 299.2 | 0 | 0 | 300.39 | 0 |
| POL-CFEB | 290.57 | 0 | 0 | 291.67 | 0 |
| POL-CFEBW4 | 290.57 | 0 | 0 | 291.67 | 0 |
| POL-CMAR | 294.41 | 0 | 0 | 295.55 | 0 |
| POL-FEBB | 290.77 | 294.75 | 291 | 292.1 | 246,000 |
| POL-MAR | 291.37 | 295 | 292 | 293.03 | 320,000 |
| PPL | 196.82 | 201.9 | 197 | 200.1 | 693,323 |
| PPL-CAPR | 202.95 | 0 | 0 | 206.08 | 0 |
| PPL-CFEB | 197.1 | 0 | 0 | 200.1 | 0 |
| PPL-CFEBW4 | 197.1 | 0 | 0 | 200.1 | 0 |
| PPL-CMAR | 199.7 | 0 | 0 | 202.76 | 0 |
| PPL-FEB | 196.59 | 200.75 | 197.5 | 199.9 | 63,000 |
| PPL-MAR | 193.4 | 197 | 193.1 | 196.23 | 119,500 |
| PPP | 38.97 | 40.84 | 39 | 38.97 | 302 |
| PPVC | 2 | 3 | 3 | 2 | 9 |
| PRET | 30.3 | 31 | 28.79 | 28.8 | 11,620 |
| PRL | 87.75 | 92.13 | 87 | 88.87 | 182,569 |
| PRWM | 14.4 | 15 | 14.5 | 14.5 | 510 |
| PSMC | 61.69 | 63.48 | 62 | 62.03 | 40,571 |
| PSO | 269.99 | 274.44 | 268 | 273.63 | 247,237 |
| PSO-FEB | 269.75 | 273.4 | 270 | 272.92 | 71,000 |
| PSO-MAR | 267.46 | 271 | 267.3 | 270.34 | 53,500 |
| PSYL | 13 | 13.29 | 12.9 | 13 | 16,503 |
| PTC | 18.61 | 18.9 | 18 | 18.19 | 3,353,230 |
| PTC-CAPR | 19.19 | 0 | 0 | 18.73 | 0 |
| PTC-CFEB | 18.64 | 0 | 0 | 18.19 | 0 |
| PTC-CFEBW4 | 18.64 | 0 | 0 | 18.19 | 0 |
| PTC-CMAR | 18.88 | 0 | 0 | 18.43 | 0 |
| PTC-FEB | 18.5 | 18.73 | 18.2 | 18.38 | 38,000 |
| PTC-MAR | 18.5 | 18.84 | 18.12 | 18.3 | 89,000 |
| PTEC | 1.58 | 2 | 2 | 1.58 | 1 |
| QUAT | 13.25 | 14.25 | 14.25 | 13.25 | 10 |
| QUET | 46.18 | 48.48 | 48.48 | 46.18 | 10 |
| QUICE | 3.01 | 3 | 3 | 3 | 6,500 |
| RAVT | 1.05 | 1.15 | 1.02 | 1.02 | 26,792 |
| REDT | 0.6 | 0.4 | 0.4 | 0.4 | 1,000 |
| REWM | 9.89 | 10 | 10 | 9.89 | 100 |
| RICL | 7.15 | 6.65 | 6.65 | 6.65 | 500 |
| RMPL | 2450 | 2572.5 | 2539.99 | 2565.42 | 25 |
| RUPL | 40.12 | 40.95 | 39.5 | 39.53 | 6,104 |
| SAIF | 5.71 | 6 | 5.7 | 5.74 | 32,198 |
| SALT | 70.01 | 73.51 | 70 | 70 | 12,199 |
| SANSM | 11.88 | 11.11 | 11.11 | 11.88 | 90 |
| SAPL | 150.02 | 154.38 | 145.11 | 145.12 | 1,493 |
| SAZEW | 21.45 | 21.7 | 21.5 | 21.54 | 533 |
| SBL | 1.78 | 1.8 | 1.65 | 1.67 | 351,798 |
| SCBPL | 6.98 | 7.75 | 6.3 | 6.65 | 37,097 |
| SCLL | 2.27 | 2.65 | 2.65 | 2.27 | 5 |
| SCM | 9.6 | 9.9 | 9.5 | 9.55 | 1,763 |
| SEARL | 61.99 | 63 | 60 | 62.43 | 273,894 |
| SEL | 17.02 | 17.44 | 16.4 | 17 | 35,511 |
| SEPCO | 1.64 | 1.77 | 1.55 | 1.57 | 118,547 |
| SEPL | 36.69 | 36.5 | 36 | 36.17 | 4,299 |
| SGLL | 27.99 | 28.7 | 27.15 | 27.99 | 102 |
| SGML | 5.24 | 5.45 | 4.43 | 5.3 | 51,303 |
| SGPL | 0.8 | 0.8 | 0.8 | 0.8 | 4,000 |
| SHCI | 1.81 | 2.24 | 1.6 | 2.19 | 7,202 |
| SHCM | 15.85 | 16.85 | 15.1 | 16.85 | 1,502 |
| SHEL | 197.5 | 201.9 | 195.15 | 196.66 | 24,584 |
| SHEZ | 162.8 | 170 | 156.1 | 160.17 | 7,042 |
| SHFA | 31.21 | 31.5 | 31.5 | 31.21 | 44 |
| SHJS | 65.56 | 68 | 63 | 65.56 | 102 |
| SHNI | 10.43 | 11 | 10.8 | 10.43 | 100 |
| SHNIR | 0.0981 | 0.44 | 0.44 | 0.1 | 1 |
| SHTM | 0.27 | 0.32 | 0.32 | 0.27 | 10 |
| SIBL | 3.03 | 3.58 | 3 | 3.03 | 289 |
| SIEM | 963.08 | 950 | 950 | 963.08 | 1 |
| SIGL | 9.95 | 9.5 | 9.5 | 9.5 | 500 |
| SILK | 2.27 | 2.31 | 2.16 | 2.19 | 1,414,180 |
| SING | 22.831 | 22.5465 | 22.5465 | 22.5465 | 0 |
| SITC | 104.44 | 108.5 | 104.6 | 106.63 | 14,091 |
| SLYT | 3.65 | 4.25 | 4 | 4.25 | 12,985 |
| SMBL | 3.32 | 3.54 | 3.02 | 3.04 | 51,420 |
| SMBLR | 0.05 | 0.06 | 0.04 | 0.06 | 14,327 |
| SMTM | 5.52 | 6.5 | 4.55 | 5.52 | 18 |
| SNAI | 41.1 | 42.9 | 42.9 | 41.1 | 150 |
| SNBL | 6.01 | 6.4 | 5.72 | 5.83 | 74,632 |
| SNGP | 22.42 | 22.2 | 21.4 | 21.49 | 420,524 |
| SPL | 13.2 | 13.35 | 12.7 | 12.8 | 89,966 |
| SRVI | 197.5 | 203.49 | 196.04 | 196.13 | 2,023 |
| SSGC | 23.22 | 24.38 | 22.8 | 24.33 | 561,530 |
| SSIC | 6.4 | 6.95 | 6.95 | 6.4 | 1 |
| SSML | 2 | 2 | 1.5 | 2 | 2,501 |
| SSOM | 2.8 | 2.6 | 2.6 | 2.6 | 6,000 |
| STCL | 6.6 | 7.2 | 7.2 | 6.6 | 2 |
| STJT | 21 | 22.05 | 20.05 | 21.01 | 28,320 |
| STPL | 8.99 | 9.33 | 8.51 | 8.51 | 4,002 |
| SURC | 37.65 | 38 | 38 | 37.65 | 100 |
| SUTM | 34.5067 | 36.23 | 34.5 | 36.23 | 58,109 |
| TATM | 42 | 44.1 | 41.25 | 41.25 | 10,213 |
| TELE | 1.82 | 1.95 | 1.74 | 1.77 | 248,742 |
| TGL | 16.75 | 17.75 | 16.8 | 17.6 | 49,711 |
| THALL | 113.93 | 114.5 | 109 | 109.5 | 16,871 |
| THCCL | 16.52 | 17.4 | 16.2 | 16.27 | 1,553 |
| TREET | 49.53 | 50.04 | 48.5 | 48.83 | 19,060 |
| TRG | 2.8 | 2.94 | 2.58 | 2.66 | 2,137,313 |
| TRIPF | 131.42 | 135 | 130.05 | 131.28 | 51,185 |
| TRPOL | 0.87 | 0.77 | 0.6 | 0.87 | 100 |
| TRSM | 1.6 | 2 | 1.7 | 2 | 33,305 |
| TSBL | 3.89 | 2.9 | 2.9 | 2.9 | 1,000 |
| TSMF | 0.99 | 1.22 | 1.17 | 0.99 | 20 |
| TSML | 41 | 41 | 41 | 41 | 1,000 |
| TSPL | 0.75 | 0.8 | 0.6 | 0.65 | 46,910 |
| UBDL | 28.92 | 30.36 | 30.36 | 28.92 | 2 |
| UBL | 59.11 | 60.5 | 58.85 | 58.95 | 848,183 |
| UBL-CAPR | 60.95 | 0 | 0 | 60.71 | 0 |
| UBL-CFEB | 59.19 | 0 | 0 | 58.95 | 0 |
| UBL-CFEBW4 | 59.19 | 0 | 0 | 58.95 | 0 |
| UBL-CMAR | 59.97 | 0 | 0 | 59.73 | 0 |
| UBL-FEB | 59 | 60.25 | 59.01 | 59.01 | 30,500 |
| UBL-MAR | 59.69 | 60.7 | 60.01 | 60.01 | 4,000 |
| UDPL | 14.25 | 14.2407 | 13.75 | 14.2407 | 5 |
| ULEVER | 4703.38 | 4844.99 | 4701 | 4794.85 | 244 |
| UPFL | 1323.66 | 1345 | 1345 | 1323.66 | 5 |
| UVIC | 2.24 | 2.9 | 2.9 | 2.24 | 1 |
| WAHN | 37.85 | 37.2 | 37.2 | 37.85 | 105 |
| WAZIR | 6 | 5.91 | 5.9 | 5.9 | 2,000 |
| WTCL | 3.03 | 3.23 | 2.98 | 3.01 | 288,840 |
| WTL | 2.33 | 2.49 | 2.26 | 2.31 | 1,560,679 |
| ZHCM | 0.5 | 0.85 | 0.55 | 0.75 | 13,000 |
| ZIL | 75.86 | 79.65 | 72.07 | 72.07 | 111,402 |
| ZTL | 2.6 | 3.5 | 3.5 | 3.5 | 1,000 |
KSE Daily Share Price Data - 24/02/2011
