| For: February 28, 2013 |
| SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
| AACIL | 7.06 | 7.28 | 6.82 | 6.9 | 263,000 |
| ABL | 68.97 | 69 | 68.5 | 68.5 | 42,500 |
| ABOT | 218.94 | 221.45 | 221.45 | 218.94 | 100 |
| ACPL | 100.07 | 100.9 | 99 | 99.11 | 51,500 |
| ADOS | 19.24 | 20.24 | 18.4 | 20.24 | 43,500 |
| AGIL | 75.45 | 76.5 | 74 | 74.16 | 13,500 |
| AGL | 11.23 | 12.23 | 11.27 | 12.23 | 304,500 |
| AGTL | 228.54 | 227.51 | 227.5 | 228.54 | 200 |
| AHCL | 24.39 | 24.48 | 24.1 | 24.16 | 307,000 |
| AHCL-CMAR | 24.67 | 0 | 0 | 24.41 | 0 |
| AHCL-CMAY | 25.23 | 0 | 0 | 24.97 | 0 |
| AHCL-MAR | 24.5 | 24.41 | 24.33 | 24.39 | 6,500 |
| AHI | 14.8 | 14.55 | 14.55 | 14.55 | 1,000 |
| AHL | 36.33 | 36.85 | 36.05 | 36.2 | 28,000 |
| AHTM | 19 | 18 | 18 | 18 | 500 |
| AICL | 76.24 | 78.5 | 74.51 | 75.39 | 3,642,000 |
| AICL-CMAR | 77.11 | 0 | 0 | 76.17 | 0 |
| AICL-CMAY | 78.87 | 0 | 0 | 77.91 | 0 |
| AICL-MAR | 75.8 | 78 | 75.15 | 75.75 | 819,000 |
| AKBL | 18.88 | 18.95 | 18.71 | 18.74 | 441,500 |
| AKBL-CMAR | 19.09 | 0 | 0 | 18.93 | 0 |
| AKBL-CMAY | 19.53 | 0 | 0 | 19.37 | 0 |
| AKDCL | 57.25 | 58 | 58 | 58 | 1,000 |
| AKZO | 84.9 | 89.14 | 89.14 | 89.14 | 800 |
| ALICO | 21 | 21.85 | 21.2 | 21.85 | 6,000 |
| ALNRS | 30 | 31.5 | 31.5 | 31.5 | 500 |
| ALQT | 13.2 | 13.4 | 13.4 | 13.4 | 0 |
| AMTEX | 2.81 | 2.9 | 2.67 | 2.69 | 219,000 |
| ANL | 8.45 | 9.05 | 8.38 | 8.76 | 14,406,500 |
| APL | 494.99 | 499 | 493 | 498.66 | 153,500 |
| ARM | 30.25 | 30.5 | 30.5 | 30.5 | 500 |
| ASHT | 15 | 15.9886 | 15.9886 | 15.9886 | 0 |
| ASL | 9.74 | 9.89 | 9.51 | 9.69 | 11,500 |
| ASLPS | 9 | 9 | 8.75 | 8.99 | 4,500 |
| ATBA | 246 | 245 | 245 | 246 | 100 |
| ATFF | 10 | 10.25 | 10.25 | 10.25 | 1,000 |
| ATIL | 48.25 | 50.5 | 47 | 47.55 | 330,000 |
| ATLH | 175 | 182.26 | 175 | 180.3 | 6,300 |
| ATRL | 182.74 | 186.5 | 182.7 | 184.21 | 751,600 |
| ATRL-CMAR | 184.82 | 0 | 0 | 186.11 | 0 |
| ATRL-CMAY | 189.04 | 0 | 0 | 190.37 | 0 |
| ATRL-MAR | 182.27 | 185.5 | 182 | 183.16 | 298,500 |
| BAFL | 17.77 | 18.22 | 17.74 | 18.09 | 2,165,500 |
| BAFL-CMAR | 17.97 | 0 | 0 | 18.28 | 0 |
| BAFL-CMAY | 18.38 | 0 | 0 | 18.7 | 0 |
| BAHL | 30.6 | 30.5 | 30.22 | 30.43 | 688,000 |
| BAHL-CMAR | 30.95 | 0 | 0 | 30.74 | 0 |
| BAHL-CMAY | 31.66 | 0 | 0 | 31.45 | 0 |
| BAPL | 12.91 | 13.2 | 12.7 | 13.17 | 26,500 |
| BCML | 33.98 | 35.5 | 33.7 | 34 | 26,500 |
| BERG | 21.77 | 22.4 | 21.5 | 21.63 | 69,000 |
| BHAT | 279 | 292.95 | 289 | 292.95 | 6,300 |
| BIPL | 8.15 | 8.25 | 8.1 | 8.23 | 269,500 |
| BNWM | 51.83 | 50.12 | 49.4 | 49.75 | 4,000 |
| BOK | 6.2 | 6.4 | 6.2 | 6.2 | 1,500 |
| BOP | 8.7 | 8.83 | 8.65 | 8.69 | 690,000 |
| BPBL | 7.6 | 6.76 | 6.7 | 6.71 | 8,000 |
| BPL | 38.25 | 38.51 | 38.2 | 38.51 | 3,000 |
| BROT | 3.12 | 3.15 | 3.02 | 3.02 | 37,500 |
| BRR | 3.46 | 3.7 | 3.5 | 3.5 | 23,500 |
| BTL | 116.85 | 121.9 | 111.01 | 111.01 | 4,500 |
| BUXL | 10.49 | 9.6 | 9.6 | 9.6 | 9,000 |
| BWCL | 31.25 | 32.8 | 32.8 | 32.8 | 1,500 |
| BWHL | 26.66 | 25.66 | 25.65 | 25.66 | 1,000 |
| BYCO | 13.04 | 13.6 | 13.06 | 13.25 | 7,711,500 |
| CENI | 14.41 | 15.41 | 13.41 | 13.71 | 164,000 |
| CEPB | 21.58 | 22.2 | 21.65 | 21.69 | 139,000 |
| CFL | 28.98 | 28.1 | 27.54 | 27.54 | 101,500 |
| CHAS | 8.34 | 9 | 8.6 | 9 | 6,500 |
| CHBL | 2.81 | 2.94 | 2.72 | 2.72 | 28,500 |
| CHCC | 50.23 | 51.85 | 49.95 | 50.9 | 780,500 |
| CLCPS | 1.04 | 1.01 | 1 | 1 | 26,000 |
| CLOV | 62.1 | 65 | 62.5 | 65 | 5,000 |
| CML | 5.28 | 5.42 | 4.96 | 5.04 | 2,139,500 |
| CPAL | 7.62 | 8.15 | 7.25 | 8.02 | 25,500 |
| CPL | 256.19 | 258 | 255.5 | 257.2 | 13,200 |
| CPPL | 37.99 | 38 | 37 | 37.01 | 22,000 |
| CRTM | 15.47 | 14.75 | 14.47 | 14.47 | 7,500 |
| CSAP | 36.68 | 36.55 | 35.5 | 35.95 | 43,500 |
| CSIL | 5.19 | 6.1 | 6.1 | 6.1 | 500 |
| CSM | 1.69 | 1.75 | 1.6 | 1.68 | 143,500 |
| CSUML | 6 | 5.9 | 5.87 | 5.9 | 7,500 |
| CWSM | 8.4 | 8.5 | 7.7 | 7.7 | 15,500 |
| CYAN | 52.37 | 53.9 | 52.35 | 52.88 | 76,000 |
| DAWH | 40.5 | 42.52 | 40.7 | 42.52 | 3,631,500 |
| DBCI | 2.57 | 2.6 | 2.41 | 2.52 | 10,000 |
| DCH | 2.71 | 2.7 | 2.66 | 2.7 | 47,000 |
| DCL | 5.18 | 5.27 | 5.08 | 5.1 | 909,500 |
| DCM | 3.07 | 2.9 | 2.85 | 2.9 | 18,000 |
| DEL | 2.1 | 2.2 | 2.1 | 2.19 | 4,000 |
| DFML | 2.44 | 2.59 | 2.39 | 2.4 | 136,500 |
| DFSM | 3.93 | 4.11 | 3.6 | 3.69 | 1,164,500 |
| DGKC | 62.45 | 63.75 | 62.63 | 63.01 | 7,961,000 |
| DINT | 51.29 | 53.85 | 51.5 | 53.85 | 198,000 |
| DKTM | 7.97 | 8.4 | 8.24 | 8.24 | 1,000 |
| DLL | 47.95 | 49.02 | 48.2 | 48.2 | 28,000 |
| DMTX | 9.75 | 10.75 | 8.75 | 9.75 | 6,000 |
| DNCC | 5.5 | 6.2 | 5.96 | 6 | 8,500 |
| DOL | 5.66 | 5.8 | 5.58 | 5.67 | 368,500 |
| DSFL | 2.18 | 2.28 | 2.17 | 2.24 | 335,000 |
| DSIL | 4.08 | 4.11 | 3.71 | 3.78 | 411,000 |
| DSL | 4.75 | 4.84 | 4.55 | 4.6 | 46,500 |
| DSML | 6.25 | 6.25 | 6.01 | 6.13 | 1,500 |
| DWSM | 2.99 | 2.85 | 2.85 | 2.85 | 500 |
| DWTM | 14.15 | 13.15 | 13.15 | 13.15 | 500 |
| DYNO | 26.86 | 26.88 | 26.16 | 26.51 | 7,000 |
| ECOP | 7.69 | 7.2 | 6.69 | 6.69 | 20,500 |
| EFOODS | 129.38 | 130.94 | 128.6 | 128.97 | 3,027,500 |
| EFUG | 85.76 | 86 | 85 | 85.25 | 10,000 |
| EFUL | 91.01 | 93.7 | 89.51 | 93.49 | 3,000 |
| EMCO | 3.26 | 3.25 | 3.1 | 3.25 | 12,500 |
| ENGRO | 116.9 | 122.45 | 115.9 | 121.19 | 17,002,900 |
| ENGRO-CMAR | 118.23 | 0 | 0 | 122.44 | 0 |
| ENGRO-CMAY | 120.93 | 0 | 0 | 125.24 | 0 |
| ENGROTFC | 100.5142 | 0 | 0 | 100.5142 | 0 |
| ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
| EPCL | 10.45 | 10.5 | 10.25 | 10.44 | 1,470,500 |
| ESBL | 3.1 | 3.55 | 3.2 | 3.5 | 139,000 |
| EWLA | 7 | 7.85 | 7.85 | 7.85 | 500 |
| EXIDE | 318.73 | 320 | 320 | 320 | 500 |
| FABL | 10.21 | 10.2 | 10.06 | 10.07 | 34,500 |
| FASM | 80.1 | 84.1 | 80.05 | 84.1 | 19,500 |
| FATIMA | 23.84 | 24 | 23.85 | 23.97 | 1,124,500 |
| FCCL | 7.84 | 7.99 | 7.82 | 7.92 | 9,159,500 |
| FCCL-CMAY | 8.11 | 0 | 0 | 8.18 | 0 |
| FCCL-MAR | 7.82 | 8 | 7.9 | 7.99 | 262,000 |
| FCSC | 5.13 | 5.07 | 4.5 | 4.69 | 924,500 |
| FDIBL | 2 | 1.91 | 1.8 | 1.86 | 140,000 |
| FDMF | 6.9 | 6.9 | 6.9 | 6.9 | 50,000 |
| FECM | 3.65 | 3.68 | 3.5 | 3.5 | 2,500 |
| FECTC | 36.16 | 36.98 | 35.75 | 35.9 | 281,000 |
| FEM | 3 | 3.45 | 3 | 3.4 | 322,500 |
| FEROZ | 74.97 | 76.99 | 76.49 | 76.99 | 3,000 |
| FFBL | 38.8 | 39.1 | 38.5 | 38.92 | 1,293,500 |
| FFBL-CMAR | 39.24 | 0 | 0 | 39.32 | 0 |
| FFBL-CMAY | 40.14 | 0 | 0 | 40.22 | 0 |
| FFC | 112.87 | 113.99 | 112.86 | 113.15 | 2,703,000 |
| FFC-CMAR | 119.21 | 0 | 0 | 114.31 | 0 |
| FFC-CMAY | 121.93 | 0 | 0 | 116.94 | 0 |
| FHAM | 8.8 | 9 | 8.8 | 9 | 56,500 |
| FHBM | 9.4 | 9.5 | 9.5 | 9.5 | 10,000 |
| FLYNG | 3.59 | 3.7 | 3.22 | 3.41 | 782,500 |
| FNBM | 6.05 | 5.72 | 5.7 | 5.72 | 5,500 |
| FNEL | 2.76 | 2.8 | 2.64 | 2.7 | 70,000 |
| FPRM | 12.6 | 13.59 | 13.58 | 13.59 | 7,000 |
| FRCL | 5.05 | 4.75 | 4.05 | 4.06 | 55,500 |
| FUDLM | 9.04 | 8.3 | 8.3 | 8.3 | 60,000 |
| FZTM | 297.99 | 283.1 | 283.1 | 283.1 | 100 |
| GADT | 110 | 110 | 110 | 110 | 500 |
| GAIL | 3.7 | 3.8 | 3.5 | 3.69 | 20,500 |
| GAMON | 4.09 | 4.2 | 3.85 | 3.94 | 48,500 |
| GASF | 7.06 | 7.15 | 7 | 7.05 | 95,500 |
| GATM | 23.11 | 22.7 | 21.96 | 22.7 | 28,000 |
| GFIL | 5.78 | 5.2 | 5.2 | 5.2 | 1,000 |
| GGL | 26.44 | 26.25 | 25.63 | 25.89 | 70,500 |
| GHGL | 70 | 72.99 | 71.45 | 72 | 163,500 |
| GHNI | 16.07 | 16.5 | 16 | 16.22 | 84,500 |
| GHNL | 5.8 | 6.64 | 5.94 | 6.49 | 661,000 |
| GLAXO | 76.88 | 77.98 | 77 | 77.59 | 180,000 |
| GRAYS | 42.05 | 43.97 | 42.75 | 43.97 | 3,000 |
| GRYL | 3.8 | 3.6 | 3.6 | 3.6 | 1,500 |
| GSPM | 6 | 5.99 | 5.99 | 5.99 | 500 |
| GTYR | 32.56 | 32.5 | 32.1 | 32.11 | 11,000 |
| GWLC | 11.43 | 11.5 | 11.05 | 11.13 | 31,000 |
| HABSM | 22.06 | 22.4 | 21.55 | 22.4 | 11,500 |
| HADC | 2.18 | 2.2 | 2.2 | 2.2 | 500 |
| HAL | 24 | 23.9 | 23 | 23.9 | 5,500 |
| HBL | 115.72 | 116.49 | 115.7 | 116.17 | 30,900 |
| HCAR | 30.69 | 32.22 | 30.69 | 31.18 | 240,500 |
| HICL | 13.37 | 13.5 | 13.25 | 13.3 | 31,500 |
| HINOON | 56 | 58.8 | 55 | 58.55 | 40,500 |
| HIRAT | 13.4 | 13.35 | 13.1 | 13.35 | 11,000 |
| HMB | 18.27 | 18.75 | 18.44 | 18.68 | 127,000 |
| HSPI | 19.72 | 20.25 | 19.9 | 20.25 | 14,000 |
| HUBC | 53.49 | 54.9 | 52 | 52.54 | 3,683,000 |
| HUBC-CMAR | 54.1 | 0 | 0 | 53.08 | 0 |
| HUBC-CMAY | 55.33 | 0 | 0 | 54.3 | 0 |
| HUMNL | 25.3 | 25 | 25 | 25 | 2,000 |
| HUSI | 3.9 | 3.18 | 3.18 | 3.18 | 500 |
| IBFL | 49.51 | 50 | 49 | 50 | 1,500 |
| IBLHL | 24.97 | 25.05 | 25.05 | 25.05 | 2,000 |
| ICCT | 3.39 | 3.5 | 3.5 | 3.5 | 500 |
| ICI | 138.62 | 141.9 | 139 | 140.84 | 29,600 |
| ICIBL | 1.8 | 1.84 | 1.7 | 1.72 | 351,000 |
| IDEN | 4 | 4 | 3.8 | 3.8 | 5,000 |
| IDRT | 10.6 | 11.14 | 10.3 | 11.12 | 4,000 |
| IDSM | 14.97 | 15.5 | 13.97 | 15.44 | 32,000 |
| IDYM | 451.85 | 440 | 440 | 440 | 100 |
| IFSL | 16.95 | 16.83 | 16 | 16 | 1,000 |
| IGIBL | 2.15 | 2.34 | 2.16 | 2.2 | 1,880,500 |
| IGIIL | 109.36 | 107.2 | 107.1 | 107.11 | 2,500 |
| INDU | 298 | 300 | 295 | 295 | 28,500 |
| INIL | 30.49 | 30.39 | 30 | 30.21 | 23,000 |
| ISL | 12.11 | 12.5 | 12.25 | 12.26 | 61,500 |
| ISTM | 17.33 | 18.29 | 17.1 | 17.1 | 77,500 |
| JDMT | 37.6 | 36 | 35.72 | 35.76 | 8,000 |
| JDWS | 94.13 | 94.2 | 90.51 | 90.51 | 1,100 |
| JGICL | 67.01 | 67.65 | 67.1 | 67.12 | 4,000 |
| JLICL | 92 | 92.5 | 91 | 91 | 10,500 |
| JOPP | 9.38 | 9.5 | 9.2 | 9.5 | 7,500 |
| JPGL | 1.65 | 1.73 | 1.65 | 1.65 | 90,500 |
| JSBL | 5.75 | 5.85 | 5.66 | 5.71 | 865,000 |
| JSCL | 17.4 | 17.62 | 17.26 | 17.34 | 6,525,000 |
| JSGCL | 39 | 39.45 | 39 | 39.45 | 3,500 |
| JSGF | 9.7 | 9.75 | 9.6 | 9.64 | 231,000 |
| JSIL | 8.52 | 8.84 | 8.53 | 8.65 | 729,000 |
| JSVFL | 10.56 | 10.89 | 10.56 | 10.56 | 52,500 |
| KAPCO | 53.48 | 54 | 53.29 | 53.57 | 1,252,000 |
| KAPCO-CMAY | 55.32 | 0 | 0 | 55.36 | 0 |
| KASBB | 2.1 | 2.22 | 2.22 | 2.22 | 500 |
| KASBSL | 5.19 | 5.39 | 5.01 | 5.38 | 24,500 |
| KCL | 7.99 | 7.75 | 7.75 | 7.75 | 11,000 |
| KESC | 5.78 | 5.94 | 5.76 | 5.81 | 895,000 |
| KHTC | 125 | 123.1 | 123.1 | 123.1 | 500 |
| KML | 19.16 | 19.6 | 18.3 | 18.39 | 28,500 |
| KOHC | 75 | 75.45 | 74.5 | 74.99 | 251,500 |
| KOHE | 24.77 | 25.25 | 24.8 | 25.1 | 205,500 |
| KOHS | 4.02 | 3.77 | 3.77 | 3.77 | 1,500 |
| KOHTM | 14.24 | 14.25 | 13.24 | 13.24 | 9,500 |
| KOIL | 3.12 | 3.2 | 3.02 | 3.02 | 70,500 |
| KOSM | 7.61 | 8.61 | 6.61 | 7.95 | 82,500 |
| KSBP | 68.01 | 68.5 | 68.5 | 68.5 | 3,000 |
| KTML | 15.45 | 15.55 | 15.15 | 15.19 | 99,000 |
| LATM | 6 | 6 | 6 | 6 | 2,000 |
| LEUL | 3.75 | 4 | 4 | 4 | 500 |
| LIBM | 70.35 | 70.35 | 70.35 | 70.35 | 1,000 |
| LINDE | 156.03 | 155 | 153 | 155 | 8,100 |
| LOTPTA | 7.2 | 7.27 | 7.15 | 7.19 | 1,752,500 |
| LPCL | 5.83 | 5.99 | 5.71 | 5.74 | 6,912,000 |
| LUCK | 165.26 | 167.51 | 164.11 | 164.77 | 991,700 |
| LUCK-CMAR | 167.14 | 0 | 0 | 166.47 | 0 |
| LUCK-CMAY | 170.96 | 0 | 0 | 170.28 | 0 |
| MACFL | 28.38 | 28.45 | 27.7 | 27.84 | 50,000 |
| MARI | 94.36 | 97.5 | 94.99 | 97.27 | 86,000 |
| MBF | 11.42 | 11.41 | 11.41 | 11.41 | 1,000 |
| MCB | 224.2 | 235.41 | 223.5 | 231.78 | 1,295,600 |
| MCB-CMAR | 226.75 | 0 | 0 | 234.17 | 0 |
| MCB-CMAY | 231.93 | 0 | 0 | 239.53 | 0 |
| MEBL | 27.62 | 28.49 | 27.45 | 27.5 | 244,500 |
| MFFL | 326.9 | 332.95 | 332.95 | 326.9 | 100 |
| MFTM | 2.6 | 2.77 | 2.2 | 2.77 | 17,500 |
| MIRKS | 38 | 38 | 37.47 | 38 | 3,500 |
| MLCF | 18.28 | 18.48 | 17.8 | 17.88 | 8,317,500 |
| MODAM | 1.55 | 1.6 | 1.48 | 1.48 | 16,000 |
| MQTM | 20.94 | 21.98 | 21.5 | 21.5 | 104,000 |
| MRNS | 47.71 | 49.89 | 48.5 | 49.5 | 5,000 |
| MSOT | 29.82 | 29.5 | 28.7 | 29.5 | 5,000 |
| MTIL | 2.02 | 2.1 | 1.8 | 1.8 | 20,000 |
| MTL | 528.55 | 528 | 522 | 525.27 | 11,200 |
| MUBT | 5.45 | 6.45 | 6.44 | 6.45 | 47,500 |
| MUREB | 161.98 | 163 | 157.5 | 162 | 57,200 |
| MWMP | 3.22 | 3.05 | 3.05 | 3.05 | 1,000 |
| MZSM | 4.01 | 4.02 | 4.01 | 4.01 | 3,000 |
| NATF | 322 | 324 | 324 | 324 | 300 |
| NBF | 5.08 | 5.49 | 5.49 | 5.49 | 500 |
| NBP | 53.91 | 54.55 | 54 | 54.34 | 5,834,500 |
| NCL | 43.88 | 45.45 | 44 | 45.08 | 2,591,500 |
| NCPL | 26.01 | 26.77 | 25 | 25.84 | 458,500 |
| NETSOL | 23.56 | 24.49 | 23.5 | 24.13 | 1,767,500 |
| NETSOL-MAR | 23.7 | 24.55 | 24 | 24.44 | 20,000 |
| NEXT | 5.1 | 5.25 | 4.86 | 4.87 | 27,000 |
| NIB | 2.36 | 2.46 | 2.32 | 2.42 | 5,632,500 |
| NIBTFC | 99.9412 | 0 | 0 | 99.9412 | 0 |
| NICL | 3.41 | 3.49 | 3.35 | 3.41 | 310,500 |
| NML | 72.15 | 75 | 72.51 | 74.1 | 6,443,500 |
| NML-CMAR | 72.97 | 0 | 0 | 74.86 | 0 |
| NONS | 23.85 | 23.01 | 23.01 | 23.01 | 500 |
| NPL | 23.49 | 24.1 | 23.5 | 23.77 | 383,500 |
| NPSM | 18.1 | 18 | 18 | 18 | 0 |
| NRL | 204.97 | 215.21 | 205 | 215.21 | 388,000 |
| NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
| NSRM | 15.5433 | 16.54 | 16.54 | 16.54 | 0 |
| OGDC | 207.28 | 211 | 207.5 | 209.58 | 774,200 |
| OLPL | 15.6 | 15.56 | 15.51 | 15.56 | 1,000 |
| OLSM | 5 | 4.61 | 4 | 4 | 188,500 |
| PACE | 4.11 | 4.23 | 3.95 | 3.98 | 2,508,000 |
| PAEL | 9.06 | 9.29 | 9 | 9.1 | 55,000 |
| PAKD | 55.9 | 58.64 | 56.5 | 57.5 | 6,000 |
| PAKMI | 1.45 | 1.4 | 1.3 | 1.4 | 2,500 |
| PAKRI | 25.41 | 25.6 | 25.01 | 25.06 | 343,000 |
| PASL | 3.15 | 3.24 | 2.9 | 2.91 | 1,128,500 |
| PCAL | 44 | 46.2 | 44.44 | 46.2 | 14,500 |
| PEF | 9.6 | 9.7 | 9.57 | 9.65 | 28,500 |
| PGCL | 157.52 | 165.39 | 155.01 | 165.39 | 4,000 |
| PGF | 16.08 | 16.78 | 16.17 | 16.31 | 18,500 |
| PIAA | 5.32 | 6.32 | 4.9 | 6.32 | 42,145,500 |
| PICT | 190 | 188 | 182 | 182.19 | 2,700 |
| PIF | 7.14 | 7.25 | 7.15 | 7.15 | 57,000 |
| PINL | 8.8 | 8.55 | 8.5 | 8.55 | 1,500 |
| PIOC | 20.24 | 21.25 | 20.5 | 21.2 | 4,382,000 |
| PKGI | 16 | 16.95 | 15.75 | 15.75 | 1,000 |
| PKGP | 22.68 | 23.4 | 22.75 | 23.12 | 296,500 |
| PKGS | 196.79 | 199 | 193.5 | 195.72 | 141,000 |
| PMI | 1.67 | 1.7 | 1.7 | 1.7 | 13,500 |
| PMPK | 175 | 183.75 | 175 | 183.61 | 5,900 |
| PMTFC6 | 99.5428 | 0 | 0 | 99.5428 | 0 |
| PNGRS | 3.14 | 2.9 | 2.9 | 2.9 | 1,000 |
| PNSC | 41.47 | 41.75 | 40.3 | 40.86 | 20,500 |
| POL | 485.78 | 487.95 | 478.01 | 480.32 | 376,100 |
| POL-CMAR | 491.3 | 0 | 0 | 485.26 | 0 |
| POML | 43.42 | 45.59 | 45.59 | 45.59 | 500 |
| PPL | 183.63 | 186 | 183.5 | 185.1 | 1,514,400 |
| PPL-CMAR | 185.72 | 0 | 0 | 187.01 | 0 |
| PPP | 38.52 | 39 | 38 | 38 | 112,500 |
| PRET | 102.53 | 107.65 | 104.25 | 105 | 24,500 |
| PRL | 81.57 | 84.5 | 82.05 | 83.45 | 66,500 |
| PRWM | 31.5 | 31.3 | 30.25 | 30.25 | 7,000 |
| PSEL | 185 | 188.5 | 188.5 | 185 | 3,400 |
| PSMC | 104.27 | 105.25 | 103 | 105.02 | 85,500 |
| PSO | 244.17 | 246.7 | 242.1 | 242.98 | 1,138,600 |
| PSO-CMAR | 246.95 | 0 | 0 | 245.48 | 0 |
| PSYL | 15.25 | 15 | 14.3 | 14.3 | 1,500 |
| PTC | 23.53 | 23.99 | 22.95 | 23.44 | 29,038,000 |
| QUICE | 8.83 | 8.96 | 7.86 | 8.13 | 2,309,000 |
| RAVT | 3 | 2.95 | 2.7 | 2.7 | 8,000 |
| REDCO | 3.8 | 3.7 | 3.5 | 3.6 | 36,000 |
| REWM | 21.5 | 21.1 | 21 | 21 | 2,000 |
| RICL | 9.65 | 9.65 | 9.65 | 9.65 | 2,000 |
| RMPL | 3750 | 3929.95 | 3929.95 | 3929.95 | 20 |
| RUPL | 23 | 22.55 | 22.55 | 22.55 | 500 |
| SAIF | 23.45 | 24.48 | 22.28 | 22.28 | 262,000 |
| SANE | 5.99 | 5 | 5 | 5 | 500 |
| SAPL | 340 | 357 | 335 | 357 | 2,200 |
| SARC | 7.99 | 7.88 | 6.99 | 7.18 | 12,000 |
| SASML | 11 | 10.5 | 10.5 | 10.5 | 500 |
| SAZEW | 17.15 | 17.2 | 17.11 | 17.17 | 2,000 |
| SBL | 2.59 | 2.58 | 2.21 | 2.47 | 77,500 |
| SCBPL | 13.23 | 13.84 | 13.4 | 13.6 | 17,000 |
| SCL | 130.15 | 130 | 130 | 130 | 0 |
| SCLL | 5.8 | 5.99 | 5.5 | 5.5 | 5,500 |
| SCM | 12 | 12 | 12 | 12 | 5,000 |
| SEARL | 47.57 | 48 | 47 | 47.54 | 44,000 |
| SEL | 28.38 | 28.7 | 28.5 | 28.7 | 3,000 |
| SEPCO | 1.47 | 1.5 | 1.37 | 1.45 | 414,500 |
| SFAT | 14.4 | 14.99 | 14.99 | 14.4 | 500 |
| SFL | 174.05 | 167 | 167 | 174.05 | 100 |
| SFLL | 23.7 | 24.88 | 24.88 | 24.88 | 0 |
| SGML | 16.51 | 16.2 | 15.55 | 15.9 | 19,500 |
| SGMLPS | 8 | 7.11 | 7.11 | 7.11 | 2,000 |
| SGPL | 3.09 | 3.01 | 2.85 | 2.85 | 20,000 |
| SHCI | 3.64 | 3.4 | 3.4 | 3.4 | 1,000 |
| SHCM | 23.27 | 23.055 | 23.055 | 23.055 | 0 |
| SHEL | 144.89 | 147 | 143 | 144.52 | 125,600 |
| SHFA | 44.4 | 44.6 | 44.6 | 44.6 | 1,000 |
| SHJS | 68 | 65.15 | 65.15 | 65.15 | 500 |
| SHNI | 9.15 | 9.87 | 9.87 | 9.87 | 500 |
| SHSML | 22.05 | 22 | 21.95 | 22 | 20,500 |
| SIBL | 3.15 | 3.3 | 2.33 | 3 | 21,500 |
| SIEM | 604.25 | 600.01 | 600 | 600 | 2,000 |
| SILK | 2.19 | 2.24 | 2.16 | 2.2 | 327,000 |
| SING | 21.19 | 21.25 | 21.25 | 21.25 | 1,500 |
| SITC | 187.38 | 189.9 | 188 | 189.6 | 1,700 |
| SKFL | 9.16 | 9.4 | 9 | 9.14 | 21,000 |
| SKRS | 3.05 | 3.5 | 3.2 | 3.5 | 1,500 |
| SLYT | 33.75 | 34 | 32.07 | 32.95 | 87,500 |
| SMBL | 2.62 | 2.7 | 2.62 | 2.67 | 233,500 |
| SMCPL | 8.5 | 9.1 | 8.75 | 9.1 | 2,000 |
| SMTM | 6.75 | 6.2 | 6 | 6.01 | 43,000 |
| SNBL | 6.29 | 6.34 | 6 | 6.1 | 330,500 |
| SNGP | 21.61 | 22.1 | 21.6 | 21.68 | 1,807,500 |
| SPL | 12.81 | 12.91 | 12.6 | 12.76 | 287,000 |
| SPLC | 2.89 | 2.72 | 2.66 | 2.67 | 25,500 |
| SRVI | 165.95 | 169.9 | 166 | 168.78 | 5,900 |
| SSGC | 18.09 | 18.65 | 18.05 | 18.37 | 863,500 |
| SSML | 8.68 | 9.68 | 8.85 | 9.52 | 705,000 |
| STCL | 8.68 | 8.15 | 8 | 8 | 25,000 |
| STJT | 32.09 | 32.08 | 32.08 | 32.08 | 6,500 |
| STML | 53 | 50.5 | 50.5 | 50.5 | 500 |
| STPL | 8.01 | 8 | 7.9 | 8 | 2,000 |
| SURC | 65 | 65 | 65 | 65 | 7,000 |
| TATM | 30.01 | 29.75 | 28.51 | 29.06 | 9,000 |
| TCLTC | 33.45 | 33 | 33 | 33 | 10,500 |
| TDIL | 9.78 | 9.73 | 9 | 9.4 | 5,500 |
| TELE | 7.4 | 7.69 | 6.81 | 7.41 | 56,125,000 |
| TGL | 18.55 | 18.41 | 17.76 | 17.87 | 368,500 |
| THALL | 101.34 | 101.5 | 99 | 99.5 | 128,500 |
| TPL | 6.85 | 6.98 | 6.65 | 6.81 | 61,000 |
| TREET | 60.95 | 60.89 | 59.81 | 60.44 | 18,500 |
| TREI | 1.99 | 1.95 | 1.9 | 1.95 | 27,000 |
| TRG | 7.99 | 7.96 | 7.25 | 7.36 | 6,806,500 |
| TRIBL | 2.8 | 2.8 | 2.61 | 2.61 | 18,500 |
| TRIPF | 181.7 | 184.89 | 182 | 183.99 | 4,300 |
| TRPOL | 2 | 2 | 2 | 2 | 1,000 |
| TSBL | 3.61 | 2.73 | 2.73 | 2.73 | 500 |
| TSMF | 1.45 | 1.5 | 1.5 | 1.5 | 500 |
| TSPL | 1.52 | 1.58 | 1.45 | 1.58 | 21,000 |
| UBL | 92.92 | 93.9 | 92.5 | 93.31 | 1,102,000 |
| UBL-CMAR | 93.98 | 0 | 0 | 94.27 | 0 |
| UBL-MAR | 92.98 | 94 | 92.3 | 93.93 | 81,500 |
| UBLTFC4 | 102.15 | 0 | 0 | 102.15 | 0 |
| UCAPM | 3.06 | 3.23 | 3 | 3.1 | 21,500 |
| UDPL | 15.99 | 16.99 | 16.99 | 16.99 | 9,000 |
| ULEVER | 10800 | 10500 | 10301.06 | 10450 | 340 |
| UNIC | 10.15 | 9.9 | 9.9 | 9.9 | 2,000 |
| UVIC | 4.57 | 4.44 | 4.4 | 4.44 | 4,500 |
| WAHN | 48.65 | 48.99 | 48.4 | 48.75 | 10,500 |
| WTCL | 3.64 | 3.78 | 3.51 | 3.6 | 3,341,000 |
| WTL | 3.44 | 3.6 | 3.35 | 3.47 | 3,407,500 |
| YOUW | 3.58 | 3.75 | 3.4 | 3.5 | 74,000 |
| ZAHT | 15.9 | 15 | 15 | 15 | 2,000 |
| ZIL | 87.87 | 92.26 | 92.26 | 92.26 | 400 |
| ZTL | 5.35 | 6 | 5.26 | 5.42 | 58,500 |
| Total Turnover | 319,800,360 |
KSE EOD Daily Share Price Data - 28/02/2013
