Financal Modelin

http://www.pakstockexchange.com/stock2/index_new.php?
section=research&page=show_price_table_
http://www.kse.com.pk/phps/top25cmp_2009.html
CONSTRUCTION AND MATERIALS
GENERAL INDUSTRIAL
ATTOCK CEMENT
GHANI GLASS
Date
Price
1/10/2010
4/10/2010
5/10/2010
6/10/2010
7/10/2010
8/10/2010
11/10/2010
12/10/2010
13/10/2010
14/10/2010
15/10/2010
18/10/2010
19/10/2010
20/10/2010
21/10/2010
22/10/2010
25/10/2010
26/10/2010
27/10/2010
28/10/2010
1/11/2010
2/11/2010
3/11/2010
4/11/2010
5/11/2010
8/11/2010
10/11/2010
11/11/2010
12/11/2010
15/11/2010
16/11/2010
22/11/2010
23/11/2010
24/11/2010
25/11/2010
63.89
63.05
63.00
63.00
64.04
63.20
64.00
64.00
65.00
64.88
63.44
65.30
62.91
63.88
63.38
63.51
63.30
63.61
63.00
60.41
58.00
60.35
59.42
59.82
61.66
63.96
62.82
61.41
60.84
61.99
62.92
64.11
63.35
63.15
62.75
Date
1/10/2010
4/10/2010
5/10/2010
6/10/2010
7/10/2010
8/10/2010
11/10/2010
12/10/2010
13/10/2010
14/10/2010
15/10/2010
18/10/2010
19/10/2010
20/10/2010
21/10/2010
22/10/2010
25/10/2010
26/10/2010
27/10/2010
28/10/2010
1/11/2010
2/11/2010
3/11/2010
4/11/2010
5/11/2010
8/11/2010
10/11/2010
11/11/2010
12/11/2010
15/11/2010
16/11/2010
22/11/2010
23/11/2010
24/11/2010
25/11/2010
26/11/2010
29/11/2010
30/11/2010
1/12/2010
2/12/2010
3/12/2010
6/12/2010
7/12/2010
8/12/2010
9/12/2010
10/12/2010
13/12/2010
14/12/2010
15/12/2010
20/12/2010
21/12/2010
22/12/2010
23/12/2010
24/12/2010
DIV (%)
PAID UP VALUE
DIV (RS.)
PRICE 1 ST OCT 2010
YIELD
64.44
62.92
62.37
61.13
62.96
61.70
63.99
62.74
63.46
62.87
63.00
63.00
63.04
62.98
63.50
63.50
63.50
63.20
63
70%
10
7
63.89
11%
26/11/2010
29/11/2010
30/11/2010
1/12/2010
2/12/2010
3/12/2010
6/12/2010
7/12/2010
8/12/2010
9/12/2010
10/12/2010
13/12/2010
14/12/2010
15/12/2010
20/12/2010
21/12/2010
22/12/2010
23/12/2010
24/12/2010
DIV (%)
PAID UP VALUE
DIV (RS.)
PRICE 1 ST OCT 2010
YIELD
n=research&page=show_price_table_new&symbol=ACPL
USTRIAL
ELECTRONIC & ELECTRICAL EQUIPMENT
PAKISTAN CABLES (JUNE)

Date
Price
60.29
59.9
59.5
60
60.2
1/10/2010
4/10/2010
5/10/2010
6/10/2010
7/10/2010
Price
59.45
56.58
55
54.48
53.5
59.66
59.78
60.6
51
50.3
50.05
11/10/2010
12/10/2010
13/10/2010
14/10/2010
15/10/2010
52
52.23
51.25
53.81
54.5
48.3
48.1
46.69
47.94
47.25
48.1
47.71
19/10/2010
20/10/2010
21/10/2010
22/10/2010
25/10/2010
26/10/2010
55.99
28/10/2010
1/11/2010
2/11/2010
3/11/2010
4/11/2010
5/11/2010
8/11/2010
10/11/2010
11/11/2010
12/11/2010
15/11/2010
16/11/2010
22/11/2010
52
53.8
53.5
53.85
54
53
47.91
48
48.25
49.73
48.7
48.57
49.75
49.15
49.2
49.2
48.4
48.72
48.78
48.5
52.2
52.1
50.97
51
52.98
53.99
51.8
51
53.16
54.4
51.76
51.8
48.44
48.61
48.79
24/11/2010
25/11/2010
53
54.9
49.49
49.5
49.98
26/11/2010
29/11/2010
30/11/2010
54.01
2/12/2010
3/12/2010
54.98
54
55
49.9
49.89
48.34
52.39
48.34
49.25
49.48
49.45
47
47.78
48.1
49.89
49.98
49.81
49.01
49.15
49
10
40%
4
60.29
7%
7/12/2010
8/12/2010
9/12/2010
10/12/2010
13/12/2010
14/12/2010
15/12/2010
20/12/2010
21/12/2010
22/12/2010
23/12/2010
24/12/2010
DIV (%)
PAID UP VALUE
DIV (RS.)
PRICE 1 ST OCT 2010
YIELD
53.5
51.05
52.89
54.86
55.99
56.7
54.09
55.4
44
56
54
54
22.50%
10
2.25
59.45
4%
INDUSTRIAL ENGINEERING
PERSONAL GOODS
AL-GHAZI TRACTORS (DEC)
COLGATE - PALMOLIVE
JUNE
DATE
Date
1/10/2010
4/10/2010
5/10/2010
6/10/2010
7/10/2010
8/10/2010
11/10/2010
12/10/2010
13/10/2010
14/10/2010
15/10/2010
18/10/2010
19/10/2010
20/10/2010
21/10/2010
22/10/2010
25/10/2010
26/10/2010
27/10/2010
28/10/2010
1/11/2010
2/11/2010
3/11/2010
4/11/2010
5/11/2010
8/11/2010
10/11/2010
11/11/2010
12/11/2010
15/11/2010
16/11/2010
22/11/2010
23/11/2010
24/11/2010
25/11/2010
213.92
212.25
214.00
214.86
215.18
213.07
221.08
220.00
216.28
213.00
210.71
212.00
205.23
202.04
203.10
205.67
207.44
201.98
204.50
204.23
202.13
205.00
202.73
204.00
204.10
210.75
210.50
207.57
209.00
208.44
207.97
208.05
210.00
211.03
211.48
1/10/2010
4/10/2010
5/10/2010
6/10/2010
7/10/2010
8/10/2010
11/10/2010
12/10/2010
13/10/2010
14/10/2010
15/10/2010
18/10/2010
19/10/2010
20/10/2010
21/10/2010
22/10/2010
25/10/2010
26/10/2010
27/10/2010
28/10/2010
1/11/2010
2/11/2010
3/11/2010
4/11/2010
5/11/2010
8/11/2010
10/11/2010
11/11/2010
12/11/2010
15/11/2010
16/11/2010
22/11/2010
23/11/2010
24/11/2010
25/11/2010
PRICE
693
718.61
705.25
700
705
716.71
705.68
731
748
732
740
768
760
764.73
751
782.45
790.14
784.95
823.89
838
845.01
847
832.68
856.52
821.83
850
892
884.88
841.06
875.99
870
878
883.67
893.5
885
26/11/2010
29/11/2010
30/11/2010
1/12/2010
2/12/2010
3/12/2010
6/12/2010
7/12/2010
8/12/2010
9/12/2010
10/12/2010
13/12/2010
14/12/2010
15/12/2010
20/12/2010
21/12/2010
22/12/2010
23/12/2010
24/12/2010
211.64
232.94
26/11/2010
29/11/2010
30/11/2010
1/12/2010
2/12/2010
3/12/2010
6/12/2010
7/12/2010
8/12/2010
9/12/2010
10/12/2010
13/12/2010
14/12/2010
15/12/2010
20/12/2010
21/12/2010
22/12/2010
23/12/2010
24/12/2010
DIV (%)
PAID UP VALUE
DIV (RS.)
PRICE 1 ST OCT 2010
YIELD
400%
5
20
213.92
9%
DIV(%)
PAID UP VALUE
DIV (RS.)
PRICE 1 ST OCT 2010
YIELD
212.48
213.71
214.51
216.57
216.43
218.48
218.00
217.99
216.20
219.00
219.90
222.00
220.10
221.37
231.23
236.71
233.89
885
896
899.34
894.5
893.96
852
850
885
900
907.75
899.98
901.52
920.17
880
916.4
919.62
932
932.13
944.5
130%
10
13
693
2%
AUTOMOBILE AND PARTS
FOOD PRODUCERS
INDUS MOTOR & CO (JUNE)
RAFHAN MAIZE
(DEC)
Date
1/10/2010
4/10/2010
5/10/2010
6/10/2010
7/10/2010
8/10/2010
11/10/2010
12/10/2010
13/10/2010
14/10/2010
15/10/2010
18/10/2010
19/10/2010
20/10/2010
21/10/2010
22/10/2010
25/10/2010
26/10/2010
27/10/2010
28/10/2010
1/11/2010
2/11/2010
3/11/2010
4/11/2010
5/11/2010
8/11/2010
10/11/2010
11/11/2010
12/11/2010
15/11/2010
16/11/2010
22/11/2010
23/11/2010
24/11/2010
25/11/2010
Price
216.49
219.93
218.98
220.44
226.96
224.68
223.03
221.84
228.68
230.81
229.25
230.19
228.40
229.57
229.81
233.78
234.30
232.60
231.53
232.59
231.19
235.32
233.06
234.58
235.29
234.10
243.73
254.17
260.34
261.98
270.62
272.52
269.94
270.09
269.90
DATE
PRICE
1/10/2010
4/10/2010
5/10/2010
6/10/2010
7/10/2010
8/10/2010
11/10/2010
12/10/2010
13/10/2010
14/10/2010
15/10/2010
18/10/2010
19/10/2010
20/10/2010
21/10/2010
22/10/2010
25/10/2010
26/10/2010
27/10/2010
28/10/2010
1/11/2010
2/11/2010
3/11/2010
4/11/2010
5/11/2010
8/11/2010
10/11/2010
11/11/2010
12/11/2010
15/11/2010
16/11/2010
22/11/2010
23/11/2010
24/11/2010
25/11/2010
1300
1364.97
1298.25
1246.91
1309.25
1363
1370
1370
1370
1428
1420
1480
1548.23
1550
1549.5
1625
1643.5
1651
1608.36
1679.6
1690
1773
1858.47
1950
2000.04
1910.3
1989
1943.05
1917.22
1,998
1927.6
1936
26/11/2010
29/11/2010
30/11/2010
1/12/2010
2/12/2010
3/12/2010
6/12/2010
7/12/2010
8/12/2010
9/12/2010
10/12/2010
13/12/2010
14/12/2010
15/12/2010
20/12/2010
21/12/2010
22/12/2010
23/12/2010
24/12/2010
265.50
252.67
26/11/2010
29/11/2010
30/11/2010
1/12/2010
2/12/2010
3/12/2010
6/12/2010
7/12/2010
8/12/2010
9/12/2010
10/12/2010
13/12/2010
14/12/2010
15/12/2010
20/12/2010
21/12/2010
22/12/2010
23/12/2010
24/12/2010
DIV (%)
PAID UP VALUE
DIV (RS.)
PRICE 1 ST OCT 2010
YIELD
100%
10
10
216.49
5%
DIV (%)
PAID UP VALUE
DIV (RS.)
PRICE 1 ST OCT 2010
YIELD
260.06
262.09
258.88
260.15
262.42
254.24
258.56
261.46
254.43
252.83
250.83
249.88
254.01
254.99
254.97
252.83
254.57
1850.6
1909
1,825
1800
1879.33
1972
2001.65
1950
2017.4
2060
2093
2005
2080
2149.64
2228
2137
2175
2115.25
2,190
900%
10
90
1300
7%
TOBACCO
FORESTRY & PAPERS
LAKSON
TOBACCO
LTD (DEC)
DATE
1/10/2010
4/10/2010
5/10/2010
6/10/2010
7/10/2010
8/10/2010
11/10/2010
12/10/2010
13/10/2010
14/10/2010
15/10/2010
18/10/2010
19/10/2010
20/10/2010
21/10/2010
22/10/2010
25/10/2010
26/10/2010
27/10/2010
28/10/2010
1/11/2010
2/11/2010
3/11/2010
4/11/2010
5/11/2010
8/11/2010
10/11/2010
11/11/2010
12/11/2010
15/11/2010
16/11/2010
22/11/2010
23/11/2010
24/11/2010
25/11/2010
SECURITY PAPERS
PRICE
298.16
313.06
328.71
345.14
353.86
371.55
390.11
387.72
368
350
353.68
340
339
331
347.9
342.53
342.65
341
229.34
328.43
318
328
321
326
332.1
335
321.03
320.1
318.82
326
318
324
340.18
327.42
329.93
Date
1/10/2010
4/10/2010
5/10/2010
6/10/2010
7/10/2010
8/10/2010
11/10/2010
12/10/2010
13/10/2010
14/10/2010
15/10/2010
18/10/2010
19/10/2010
20/10/2010
21/10/2010
22/10/2010
25/10/2010
26/10/2010
27/10/2010
28/10/2010
1/11/2010
2/11/2010
3/11/2010
4/11/2010
5/11/2010
8/11/2010
10/11/2010
11/11/2010
12/11/2010
15/11/2010
16/11/2010
22/11/2010
23/11/2010
24/11/2010
25/11/2010
PRICE
39.99
39.80
40.00
39.80
39.60
40.00
39.85
39.51
40.00
40.00
40.00
39.82
40.44
40.00
40.00
40.01
40.69
39.68
39.99
40.00
39.99
39.00
39.30
39.75
39.40
39.43
39.46
39.60
39.00
38.57
39.18
39.39
39.50
39.60
39.70
26/11/2010
29/11/2010
30/11/2010
1/12/2010
2/12/2010
3/12/2010
6/12/2010
7/12/2010
8/12/2010
9/12/2010
10/12/2010
13/12/2010
14/12/2010
15/12/2010
20/12/2010
21/12/2010
22/12/2010
23/12/2010
24/12/2010
329.04
329
332.99
334
331
316
300.52
296
305
300
315
317
328
326
320
305
313
310.95
319
DIV (%)
40%
PAID UP VALUE
10
DIV (RS.)
4
PRICE 1 ST OCT 2010 298.16
YIELD
1%
26/11/2010
29/11/2010
30/11/2010
1/12/2010
2/12/2010
3/12/2010
6/12/2010
7/12/2010
8/12/2010
9/12/2010
10/12/2010
13/12/2010
14/12/2010
15/12/2010
20/12/2010
21/12/2010
22/12/2010
23/12/2010
24/12/2010
39.50
DIV(%)
PAID UP VALUE
DIV (RS.)
PRICE 1 ST OCT 2010
YIELD
50%
10
5
39.99
13%
39.54
39.50
39.50
40.26
40.76
42.79
43.25
43.68
45.26
45.45
45.74
45.70
45.75
46.20
45.52
45.39
45.98
47.70
We're Risk Averse

Target Yield
7%
Total Investment
1,000,000.0
FORESTRY & PAPERS

SECURITY PAPERS
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
FOOD PRODUCERS
RAFHAN MAIZE
(DEC)
Date
PRICE
RETURN
1/10/2010
4/10/2010
5/10/2010
7/10/2010
8/10/2010
11/10/2010
13/10/2010
14/10/2010
15/10/2010
18/10/2010
19/10/2010
20/10/2010
21/10/2010
22/10/2010
25/10/2010
26/10/2010
27/10/2010
28/10/2010
1/11/2010
2/11/2010
3/11/2010
4/11/2010
5/11/2010
8/11/2010
10/11/2010
11/11/2010
12/11/2010
15/11/2010
16/11/2010
22/11/2010
23/11/2010
25/11/2010
26/11/2010
29/11/2010
30/11/2010
1/12/2010
2/12/2010
39.99
39.80
0.00%
-0.48%
0.50%
-1.00%
1.01%
-0.37%
0.38%
0.00%
0.00%
-0.45%
1.56%
-1.09%
0.00%
0.02%
1.70%
-2.48%
0.78%
0.03%
-0.02%
-2.48%
0.77%
1.15%
-0.88%
0.08%
0.08%
0.35%
-1.52%
-1.10%
1.58%
0.54%
0.28%
0.51%
-0.50%
0.10%
-0.10%
0.00%
1.92%
40.00
39.60
40.00
39.85
40.00
40.00
40.00
39.82
40.44
40.00
40.00
40.01
40.69
39.68
39.99
40.00
39.99
39.00
39.30
39.75
39.40
39.43
39.46
39.60
39.00
38.57
39.18
39.39
39.50
39.70
39.50
39.54
39.50
39.50
40.26
DATE
1/10/2010
4/10/2010
5/10/2010
7/10/2010
8/10/2010
11/10/2010
13/10/2010
14/10/2010
15/10/2010
18/10/2010
19/10/2010
20/10/2010
21/10/2010
22/10/2010
25/10/2010
26/10/2010
27/10/2010
28/10/2010
1/11/2010
2/11/2010
3/11/2010
4/11/2010
5/11/2010
8/11/2010
10/11/2010
11/11/2010
12/11/2010
15/11/2010
16/11/2010
22/11/2010
23/11/2010
25/11/2010
26/11/2010
29/11/2010
30/11/2010
1/12/2010
2/12/2010
PRICE
1300.00
1364.97
1298.25
1246.91
1309.25
1363.00
1370.00
1370.00
1370.00
1428.00
1420.00
1480.00
1548.23
1550.00
1549.50
1625.00
1643.50
1651.00
1608.36
1679.60
1690.00
1773.00
1858.47
1950.00
2000.04
1910.30
1989.00
1943.05
1917.22
1997.95
1927.60
1936.00
1850.60
1909.00
1825.36
1800.00
1879.33
38
39
40
41
42
43
44
45
46
47
48
49
50
51
3/12/2010
6/12/2010
7/12/2010
8/12/2010
9/12/2010
10/12/2010
13/12/2010
14/12/2010
15/12/2010
20/12/2010
21/12/2010
22/12/2010
23/12/2010
24/12/2010
DIV(%)
PAID UP VALUE
DIV (RS.)
PRICE 1 ST OCT 2010
YIELD
Return X/N
STD DEVIATION
VARIANCE
40.76
42.79
43.25
43.68
45.26
45.45
45.74
45.70
45.75
46.20
45.52
45.39
45.98
47.70
1.24%
4.98%
1.08%
0.99%
3.62%
0.42%
0.64%
-0.09%
0.11%
0.98%
-1.47%
-0.29%
1.30%
3.74%
50%
10
5
39.99
13%
0.36%
1.35%
0.000181
3/12/2010
6/12/2010
7/12/2010
8/12/2010
9/12/2010
10/12/2010
13/12/2010
14/12/2010
15/12/2010
20/12/2010
21/12/2010
22/12/2010
23/12/2010
24/12/2010
DIV (%)
PAID UP VALUE
DIV (RS.)
PRICE 1 ST OCT 2010
YIELD
Return X/N
STD DEVIATION
VARIANCE
1972.00
2001.65
1950.00
2017.40
2060.00
2093.00
2005.00
2080.00
2149.64
2228.00
2137.00
2175.00
2115.25
2189.99
INDUSTRIAL ENGINEERING
AL-GHAZI TRACTORS (DEC)
RETURN
0.00%
5.00%
-4.89%
-3.95%
5.00%
4.11%
0.51%
0.00%
0.00%
4.23%
-0.56%
4.23%
4.61%
0.11%
-0.03%
4.87%
1.14%
0.46%
-2.58%
4.43%
0.62%
4.91%
4.82%
4.93%
2.57%
-4.49%
4.12%
-2.31%
-1.33%
4.21%
-3.52%
0.44%
-4.41%
3.16%
-4.38%
-1.39%
4.41%
DATE
1/10/2010
4/10/2010
5/10/2010
7/10/2010
8/10/2010
11/10/2010
13/10/2010
14/10/2010
15/10/2010
18/10/2010
19/10/2010
20/10/2010
21/10/2010
22/10/2010
25/10/2010
26/10/2010
27/10/2010
28/10/2010
1/11/2010
2/11/2010
3/11/2010
4/11/2010
5/11/2010
8/11/2010
10/11/2010
11/11/2010
12/11/2010
15/11/2010
16/11/2010
22/11/2010
23/11/2010
25/11/2010
26/11/2010
29/11/2010
30/11/2010
1/12/2010
2/12/2010
CONSTRUCTION AND MATERIALS

ATTOCK CEMENT
PRICE
RETURN
213.92
212.25
0.00%
-0.78%
0.82%
0.55%
-0.98%
3.76%
-2.17%
-1.52%
-1.08%
0.61%
-3.19%
-1.55%
0.52%
1.27%
0.86%
-2.63%
1.25%
-0.13%
-1.03%
1.42%
-1.11%
0.63%
0.05%
3.26%
-0.12%
-1.39%
0.69%
-0.27%
-0.23%
0.04%
0.94%
0.70%
0.08%
0.40%
0.58%
0.37%
0.96%
214.00
215.18
213.07
221.08
216.28
213.00
210.71
212.00
205.23
202.04
203.10
205.67
207.44
201.98
204.50
204.23
202.13
205.00
202.73
204.00
204.10
210.75
210.50
207.57
209.00
208.44
207.97
208.05
210.00
211.48
211.64
212.48
213.71
214.51
216.57
DATE
1/10/2010
4/10/2010
5/10/2010
7/10/2010
8/10/2010
11/10/2010
13/10/2010
14/10/2010
15/10/2010
18/10/2010
19/10/2010
20/10/2010
21/10/2010
22/10/2010
25/10/2010
26/10/2010
27/10/2010
28/10/2010
1/11/2010
2/11/2010
3/11/2010
4/11/2010
5/11/2010
8/11/2010
10/11/2010
11/11/2010
12/11/2010
15/11/2010
16/11/2010
22/11/2010
23/11/2010
25/11/2010
26/11/2010
29/11/2010
30/11/2010
1/12/2010
2/12/2010
4.93%
1.50%
-2.58%
3.46%
2.11%
1.60%
-4.20%
3.74%
3.35%
3.65%
-4.08%
1.78%
-2.75%
3.53%
900%
10
90
1300
7%
1.08%
3.25%
0.11%
3/12/2010
6/12/2010
7/12/2010
8/12/2010
9/12/2010
10/12/2010
13/12/2010
14/12/2010
15/12/2010
20/12/2010
21/12/2010
22/12/2010
23/12/2010
24/12/2010
DIV (%)
PAID UP VALUE
DIV (RS.)
PRICE 1 ST OCT 2010
YIELD
Return X/N
STD DEVIATION
VARIANCE
216.43
218.48
218.00
217.99
216.20
219.00
219.90
222.00
220.10
221.37
231.23
236.71
233.89
232.94
-0.06%
0.95%
-0.22%
0.00%
-0.82%
1.30%
0.41%
0.95%
-0.86%
0.58%
4.45%
2.37%
-1.19%
-0.41%
400%
5
20
213.92
9%
0.18%
1.42%
0.02%
3/12/2010
6/12/2010
7/12/2010
8/12/2010
9/12/2010
10/12/2010
13/12/2010
14/12/2010
15/12/2010
20/12/2010
21/12/2010
22/12/2010
23/12/2010
24/12/2010
DIV (%)
PAID UP VALUE
DIV (RS.)
PRICE 1 ST OCT 2010
YIELD
Return X/N
STD DEVIATION
VARIANCE
CTION AND MATERIALS

EMENT
GENERAL INDUSTRIAL
GHANI GLASS
PRICE
RETURN
63.89
63.05
63.00
64.04
63.20
64.00
65.00
64.88
63.44
65.30
62.91
63.88
63.38
63.51
63.30
63.61
63.00
60.41
58.00
60.35
59.42
59.82
61.66
63.96
62.82
61.41
60.84
61.99
62.92
64.11
63.35
62.75
64.44
62.92
62.37
61.13
62.96
0.00%
-1.31%
-0.08%
1.65%
-1.31%
1.27%
1.56%
-0.18%
-2.22%
2.93%
-3.66%
1.54%
-0.78%
0.21%
-0.33%
0.49%
-0.96%
-4.11%
-3.99%
4.05%
-1.54%
0.67%
3.08%
3.73%
-1.78%
-2.24%
-0.93%
1.89%
1.50%
1.89%
-1.19%
-0.95%
2.69%
-2.36%
-0.87%
-1.99%
2.99%
DATE
1/10/2010
4/10/2010
5/10/2010
7/10/2010
8/10/2010
11/10/2010
13/10/2010
14/10/2010
15/10/2010
18/10/2010
19/10/2010
20/10/2010
21/10/2010
22/10/2010
25/10/2010
26/10/2010
27/10/2010
28/10/2010
1/11/2010
2/11/2010
3/11/2010
4/11/2010
5/11/2010
8/11/2010
10/11/2010
11/11/2010
12/11/2010
15/11/2010
16/11/2010
22/11/2010
23/11/2010
25/11/2010
26/11/2010
29/11/2010
30/11/2010
1/12/2010
2/12/2010
PRICE
60.29
59.90
59.50
60.20
59.66
59.78
51.00
50.30
50.05
48.30
48.10
46.69
47.94
47.25
48.10
47.71
47.91
48.00
48.25
49.73
48.70
48.57
49.75
49.15
49.20
49.20
48.40
48.72
48.78
48.50
48.44
48.79
49.49
49.50
49.98
49.90
49.89
RETURN
0
-0.65%
-0.67%
1.18%
-0.90%
0.20%
-14.69%
-1.37%
-0.50%
-3.50%
-0.41%
-2.93%
2.68%
-1.44%
1.80%
-0.81%
0.42%
0.19%
0.52%
3.07%
-2.07%
-0.27%
2.43%
-1.21%
0.10%
0.00%
-1.63%
0.66%
0.12%
-0.57%
-0.12%
0.72%
1.43%
0.02%
0.97%
-0.16%
-0.02%
61.70
63.99
62.74
63.46
62.87
63.00
63.00
63.04
62.98
63.50
63.50
63.50
63.20
63
-2.00%
3.71%
-1.95%
1.15%
-0.93%
0.21%
0.00%
0.06%
-0.10%
0.83%
0.00%
0.00%
-0.47%
-0.32%
70%
10
7
63.89
11%
-0.01%
1.94%
0.04%
3/12/2010
6/12/2010
7/12/2010
8/12/2010
9/12/2010
10/12/2010
13/12/2010
14/12/2010
15/12/2010
20/12/2010
21/12/2010
22/12/2010
23/12/2010
24/12/2010
DIV (%)
PAID UP VALUE
DIV (RS.)
PRICE 1 ST OCT 2010
YIELD
Return X/N
STD DEVIATION
VARIANCE
48.34
48.34
49.25
49.48
49.45
47.00
47.78
48.10
49.89
49.98
49.81
49.01
49.15
48.89
-3.11%
0.00%
1.88%
0.47%
-0.06%
-4.95%
1.66%
0.67%
3.72%
0.18%
-0.34%
-1.61%
0.29%
-0.53%
10
40%
4
60.29
7%
-0.38%
2.59%
0.07%
Date
PRICE
1/10/2010
4/10/2010
5/10/2010
7/10/2010
8/10/2010
11/10/2010
13/10/2010
14/10/2010
15/10/2010
18/10/2010
19/10/2010
20/10/2010
21/10/2010
22/10/2010
25/10/2010
26/10/2010
27/10/2010
28/10/2010
1/11/2010
2/11/2010
3/11/2010
4/11/2010
5/11/2010
8/11/2010
10/11/2010
11/11/2010
12/11/2010
15/11/2010
16/11/2010
22/11/2010
23/11/2010
25/11/2010
26/11/2010
29/11/2010
30/11/2010
1/12/2010
2/12/2010
3/12/2010
6/12/2010
7/12/2010
8/12/2010
9/12/2010
10/12/2010
39.99
39.80
40.00
39.60
40.00
39.85
40.00
40.00
40.00
39.82
40.44
40.00
40.00
40.01
40.69
39.68
39.99
40.00
39.99
39.00
39.30
39.75
39.40
39.43
39.46
39.60
39.00
38.57
39.18
39.39
39.50
39.70
39.50
39.54
39.50
39.50
40.26
40.76
42.79
43.25
43.68
45.26
45.45
VOLUME
13/12/2010
14/12/2010
15/12/2010
20/12/2010
21/12/2010
22/12/2010
23/12/2010
24/12/2010
45.74
45.70
45.75
46.20
45.52
45.39
45.98
47.70
Target
1,000,000
Table 1.1
KSE-30 Companies
Dividend
Paid Up Value
(%)
OGDCL
MCB
NATIONAL BANK
PAKISTAN PETROLEUM (PPL)
STANDARD CHARTERED BANK (SCBPL)
PTCL (JUNE)18.00%
16.00%
UNITED BANK
LIMITED (DEC)
14.00%
12.00%
JAHANGIR SIDDIQUI & COMPANY (JUNE)
10.00%
PAKISTAN STATE
8.00%OIL JUNE
6.00%
ALLIED BANK4.00%
LIMITED (DEC)
2.00%
NESTLE PAKISTAN
0.00%
PAKISTAN OILFIELDS (JUNE)
FAUJI FERTILIZERS COMPANY DEC
ABN AMRO
ENGRO CHEMICAL DEC
ARIF HABIB
NIB BANK
KOT ADDU POWER COMPANY (june)
EFU GENERAL INSURANCE dec
BANK OF PUNJAB dec
FAUJI FERTILIZER BIN QASIMdec
BANK ALFALAH dec
ADAMJEE INSURANCE dec
PAKISTAN TOBACCO COMPANY dec
SUI NORTHERN GAS PIPELINES june
HUB POWER COMPANY june
DAWOOD HERCULES CHEMICALS dec
HABIB METROPOLITAN BANK dec
EFU LIFE ASSURANCE dec
LUCKY CEMENT june
82.50%
110.00%
75.00%
130.00%
0.00%
15.00%
25.00%
0.00%
50.00%
40.00%
600.00%
180.00%
131.50%
0.00%
60.00%
0.00%
64.50%
40.00%
0.00%
40.00%
8.00%
30.00%
120.00%
0.00%
50.00%
40.00%
10.00%
55.00%
40.00%
Dividend
(Rs.)
10
10
10
10
10
10
10
10
10
10
10
10
10
0
10
10
10
10
10
10
10
10
10
10
10
10
10
10
10
Yield %
8.25
11
7.5
13
0
1.5
2.5
0
5
4
60
18
13.15
0
6
0
0
6.45
4
0
4
0.8
3
12
0
5
4
1
5.5
4
Yield %
Price
Yield
(As of 1st October, 2010)
(%)
146.7
188.39
63.36
173.1
6.5
18.75
51.95
9.71
267.45
51.05
1904.75
Yield
%
234.64
105.17
0
175.5
2.65
41.11
37.34
8.21
27.15
8.29
65.26
112
29.43
33.19
164.75
19.2
59.7
70.77
5.62%
5.84%
11.84%
7.51%
0.00%
8.00%
4.81%
0.00%
1.87%
7.84%
3.15%
7.67%
12.50%
0.00%
3.42%
0.00%
0.00%
15.69%
10.71%
0.00%
14.73%
9.65%
4.60%
10.71%
0.00%
15.06%
2.43%
5.21%
9.21%
5.65%
KSE-30 Companies
Yield %
OGDCL
5.62%
MCB
5.84%
NATIONAL BANK
11.84%
PAKISTAN PETROLEUM (PPL)
7.51%
STANDARD CHARTERED BANK (SCBPL)
0.00%
PTCL (JUNE)
8.00%
UNITED BANK LIMITED (DEC)
4.81%
JAHANGIR SIDDIQUI & COMPANY (JUNE)
0.00%
PAKISTAN STATE OIL JUNE
1.87%
ALLIED BANK LIMITED (DEC)
7.84%
NESTLE PAKISTAN
3.15%
PAKISTAN OILFIELDS (JUNE)
7.67%
FAUJI FERTILIZERS COMPANY DEC
12.50%
ABN AMRO
0.00%
ENGRO CHEMICAL DEC
3.42%
ARIF HABIB
0.00%
NIB BANK
0.00%
KOT ADDU POWER COMPANY (june)
15.69%
EFU GENERAL INSURANCE dec
10.71%
BANK OF PUNJAB dec
0.00%
FAUJI FERTILIZER BIN QASIMdec
14.73%
BANK ALFALAH dec
9.65%
ADAMJEE INSURANCE dec
4.60%
PAKISTAN TOBACCO COMPANY dec
10.71%
SUI NORTHERN GAS PIPELINES june
0.00%
HUB POWER COMPANY june
15.06%
DAWOOD HERCULES CHEMICALS dec
2.43%
HABIB METROPOLITAN BANK dec
5.21%
EFU LIFE ASSURANCE dec
9.21%
LUCKY CEMENT june
5.65%
OGDC
NESTLE
Date
Open
High
Low
Close
Volume
Date
3/1/2011
170.83
170.25
165.12
169.54
477,819
3/1/2011
31/12/10
168.7
170.85
168.6
170.45
460,702
31/12/10
30/12/10
168.7
170.85
168.6
170.45
460,702
30/12/10
29/12/10
168.13
170.59
167.5
168.7
944,066
29/12/10
28/12/10
169.08
169.98
167.7
168.13
367,925
28/12/10
24/12/10
168.78
169.5
168.05
169.32
153,121
24/12/10
23/12/10
169.34
169.95
167.8
168.78
252,223
23/12/10
22/12/10
167.48
170.1
167
169.34
851,831
22/12/10
21/12/10
168.25
168.9
167.21
167.48
488,400
21/12/10
20/12/10
167.52
171.4
168
168.25
393,059
20/12/10
15/12/10
166.36
168.73
166.02
167.52 1,243,380
15/12/10
14/12/10
165.72
168.45
164.77
166.36
947,773
14/12/10
13/12/10
166.62
167
165.4
165.72
196,634
13/12/10
10/12/2010
168.45
169.4
167.75
168.12
372,612
######
9/12/2010
169.59
169.98
168.1
168.45
271,884
######
8/12/2010
167.02
170.99
166.9
169.59
987,911
######
7/12/2010
166.49
167.4
166.4
167.02
266,536
######
6/12/2010
166.08
167.05
166
166.49 1,133,030
######
3/12/2010
165.66
167.35
165.6
166.08
688,898
######
2/12/2010
164.03
166.95
163.15
165.66 1,593,710
######
1/12/2010
162.87
165.2
162.9
164.03 1,119,140
######
30/11/10
163.76
164.5
162.5
162.87
663,597
30/11/10
29/11/10
163.34
164.2
162
163.76
136,641
29/11/10
26/11/10
162.22
164
161.9
163.34
357,714
26/11/10
25/11/10
163.47
164.25
161.27
162.22
409,220
25/11/10
24/11/10
163.53
164.6
161.65
163.47
480,095
24/11/10
23/11/10
166.23
166.9
163.01
163.53
914,307
23/11/10
22/11/10
159.49
167
159.11
166.23 1,200,060
22/11/10
16/11/10
159.04
159.89
158.65
159.49
117,353
16/11/10
15/11/10
158.4
159.4
157.56
159.04
272,926
15/11/10
12/11/2010
158.25
158.95
157.75
158.4
161,526
######
11/11/2010
158.45
159.89
157
158.25
583,071
######
10/11/2010
158.68
159.5
157.51
158.45
467,895
######
8/11/2010
158.34
160.2
157
158.68
900,214
######
5/11/2010
155.08
159.7
155.4
158.34 2,205,180
######
4/11/2010
154.07
155.75
153.85
155.08
872,837
######
3/11/2010
154.95
156.5
153.62
154.07 1,386,450
######
2/11/2010
153.87
155.3
154.27
154.95
584,627
######
1/11/2010
153.94
155.7
153.25
153.87
666,169
######
28/10/10
154.92
156
153.15
153.75
216,483
28/10/10
27/10/10
152.85
155.5
152.26
154.92 1,348,620
27/10/10
26/10/10
152.65
153.34
151.55
152.85
432,227
26/10/10
25/10/10
153.16
153.79
151
152.65
529,524
25/10/10
22/10/10
152.35
154.25
151.5
153.16 1,247,620
22/10/10
21/10/10
152.28
153.25
150.92
152.35
349,334
21/10/10
20/10/10
152.36
153.6
151.95
152.28
288,333
20/10/10
19/10/10
152.73
153.5
151.5
152.36
510,932
19/10/10
18/10/10
151.17
154.05
151
152.73 1,193,130
18/10/10
15/10/10
150.02
151.5
149.5
151.17
877,184
15/10/10
14/10/10
149.51
151.2
149.7
150.02 1,525,750
14/10/10
13/10/10
147.71
149.8
147.4
149.51 1,622,590
13/10/10
12/10/2010
148.13
148.88
147.3
147.71
11/10/2010
147.21
148.6
146.62
8/10/2010
147.08
147.6
7/10/2010
145.21
147.6
6/10/2010
146.47
146.5
5/10/2010
146.52
4/10/2010
146.7
1/10/2010
145.71
228,641
######
148.13 1,773,310
######
146.6
147.21
436,197
######
145.02
147.08
727,115
######
144.61
145.21
247,674
######
146.98
145.25
146.47
106,099
######
148
146.25
146.52
159,471
######
147.99
145.05
146.7
405,269
######
NATIONAL BANK
Open
High
Low
Close
Volume
Date
Open
2,374.86
2,474.99
2,385.00
2,421.00
36
3/1/2011
76.82
2,430.01
2,465.00
2,420.00
2,434.67
25
31/12/10
73.88
2,430.01
2,465.00
2,420.00
2,434.67
25
30/12/10
73.88
2,435.00
2,468.00
2,315.00
2,430.01
43
29/12/10
72.77
2,450.03
2,474.95
2,426.75
2,435.00
806
28/12/10
72.25
2,450.00
2,495.00
2,350.00
2,450.00
379
24/12/10
71.93
2,450.00
2,475.00
2,425.00
2,450.00
1,188
23/12/10
72.26
2,448.86
2,500.00
2,421.01
2,450.00
1,595
22/12/10
72.05
2,447.21
2,474.99
2,426.02
2,448.86
225
21/12/10
71.2
2,489.75
2,500.00
2,436.00
2,447.21
526
20/12/10
70.76
2,450.57
2,550.00
2,451.00
2,489.75
219
15/12/10
71.32
2,425.52
2,479.50
2,312.02
2,450.57
79
14/12/10
70.46
2,466.81
2,515.00
2,344.00
2,425.52
305
13/12/10
70.99
2,392.42
2,512.04
2,345.00
2,466.81
406
######
70.24
2,278.50
2,392.42
2,320.00
2,392.42
4,502
######
71.43
2,170.00
2,278.50
2,115.50
2,278.50
3,322
######
68.72
2,166.75
2,274.00
2,115.00
2,170.00
26
######
69.32
2,187.26
2,249.00
2,100.00
2,166.75
170
######
68.49
2,196.78
2,259.00
2,150.00
2,187.26
61
######
67.19
2,152.51
2,240.00
2,173.00
2,196.78
30
######
66.63
2,050.01
2,152.51
2,050.00
2,152.51
1,188
######
67.19
2,049.84
2,080.00
2,050.00
2,050.01
743
30/11/10
65.78
1,994.97
2,055.00
1,980.00
2,049.84
9,506
29/11/10
65.62
2,007.50
2,060.00
1,965.00
1,994.97
222
26/11/10
65.72
2,006.01
2,018.00
1,990.00
2,007.50
250
25/11/10
66.16
1,976.67
2,030.00
1,975.00
2,006.01
844
24/11/10
67.2
1,964.33
2,000.00
1,950.01
1,976.67
101
23/11/10
67.4
1,931.59
2,023.75
1,905.02
1,964.33
56
22/11/10
66.03
1,907.84
1,958.87
1,900.00
1,931.59
34
16/11/10
65.82
1,918.40
1,989.00
1,830.00
1,907.84
68
15/11/10
65.84
1,946.64
2,043.97
1,860.11
1,943.40
93
######
66.12
1,960.50
2,000.00
1,900.00
1,946.64
120
######
66.79
1,988.01
2,016.50
1,960.00
1,960.50
139
######
67.63
1,974.46
2,006.99
1,981.02
1,988.01
36
######
66
1,990.00
2,008.00
1,900.01
1,974.46
70
######
64.92
2,000.00
1,990.00
1,955.01
1,990.00
115
######
64.32
1,980.00
2,019.00
1,980.00
2,000.00
38
######
64.41
1,972.85
1,989.00
1,950.01
1,980.00
32
######
63.9
1,973.48
2,001.00
1,925.00
1,972.85
80
######
64.61
1,944.94
1,987.00
1,900.01
1,949.06
39
28/10/10
68.76
1,949.97
1,994.00
1,940.00
1,944.94
64
27/10/10
67.11
1,954.01
1,989.80
1,930.23
1,949.97
41
26/10/10
67.81
1,942.10
1,995.50
1,925.00
1,954.01
41
25/10/10
67.69
1,934.05
1,999.00
1,920.01
1,942.10
267
22/10/10
65.5
1,920.90
1,946.99
1,915.01
1,934.05
16
21/10/10
65.04
1,926.00
1,939.50
1,900.00
1,920.90
17
20/10/10
64.92
1,924.11
1,948.00
1,916.00
1,926.00
14
19/10/10
65.57
1,941.00
1,960.00
1,844.00
1,924.11
43
18/10/10
64.21
1,950.17
1,960.00
1,926.01
1,941.00
12
15/10/10
64.77
1,938.51
1,962.00
1,916.01
1,950.17
19
14/10/10
64.64
1,945.00
1,997.00
1,880.00
1,938.51
160
13/10/10
64.08
2,000.00
1,997.96
1,900.00
1,945.00
587
######
64.6
1,961.62
2,057.99
1,965.00
2,000.00
73
######
64.58
1,927.53
2,023.90
1,875.00
1,961.62
54
######
64.33
1,911.55
1,990.00
1,911.01
1,927.53
11
######
62.77
1,879.34
1,971.50
1,820.02
1,911.55
3,421
######
62.88
1,890.00
1,898.00
1,866.00
1,879.34
######
62.78
1,904.75
1,899.00
1,866.00
1,890.00
16
######
63.36
1,900.19
1,974.00
1,875.09
1,904.75
16
######
63.39
MCB
High
Low
Close
Volume
Date
Open
High
76.1
73.22
74.08
7,388,360
3/1/2011
228.54
227
76.2
74.19
75.92
11,194,500
31/12/10
224.93
228.9
76.2
74.19
75.92
11,194,500
30/12/10
224.93
228.9
74.15
72.86
73.88
6,732,130
29/12/10
224.89
226.89
73.45
71.9
72.77
8,068,050
28/12/10
225.18
225.99
72.3
71.51
72.05
1,913,490
24/12/10
222.96
225
72.9
71.6
71.93
3,553,040
23/12/10
224.92
226.2
72.7
71.75
72.26
4,947,570
22/12/10
224.12
225.5
73.2
71.35
72.05
9,226,150
21/12/10
225.31
226.75
72.09
71.05
71.2
6,576,390
20/12/10
221.01
226.8
71.25
70.45
70.76
5,923,540
15/12/10
220.3
222.1
72.24
70.61
71.32
6,865,810
14/12/10
216.38
222
70.81
70.16
70.46
2,390,610
13/12/10
218.29
218.7
71.48
69.8
70.99
7,411,260
10/12/2010
218.7
220
71.65
70.01
70.24
7,134,320
9/12/2010
221.9
222.75
71.8
68.7
71.43
14,334,700
8/12/2010
217.18
223.5
69.65
68.3
68.72
3,892,920
7/12/2010
217.27
218.2
69.8
69.02
69.32
9,502,310
6/12/2010
208.07
217.9
68.85
66.99
68.49
10,745,900
3/12/2010
205.44
210.49
67.39
66.72
67.19
2,027,620
2/12/2010
203.52
206.5
67.95
66.5
66.63
6,834,350
1/12/2010
206.33
208
67.4
65.51
67.19
4,622,080
30/11/10
204.72
208.7
66
65.31
65.78
669,638
29/11/10
204.38
205
66.05
65.55
65.62
1,031,910
26/11/10
204.29
205.5
66.65
65.5
65.72
1,583,880
25/11/10
205.04
206.46
67.89
65.9
66.16
5,015,180
24/11/10
208.73
209.96
68.15
67.01
67.2
6,635,500
23/11/10
206.34
210
67.65
66.3
67.4
4,794,510
22/11/10
204.47
207.72
66.25
65.75
66.03
1,651,350
16/11/10
201.72
205.1
66.3
65.26
65.82
1,208,000
15/11/10
201.39
202.5
66.64
65.71
65.84
2,307,740
12/11/2010
203.31
204
67.04
65.95
66.12
2,632,050
11/11/2010
204.35
206.5
68.5
66.53
66.79
6,225,340
10/11/2010
207.17
208.5
68.09
66.25
67.63
10,222,900
8/11/2010
206.36
209.75
66.3
65.11
66
6,224,640
5/11/2010
204.12
208.5
65.2
64.16
64.92
2,723,650
4/11/2010
200.97
204.8
64.9
64.13
64.32
2,245,970
3/11/2010
203.65
205.48
65.1
64.16
64.41
3,352,900
2/11/2010
199.86
204.87
65.25
63.53
63.9
2,627,700
1/11/2010
202.55
204.45
70.75
67.3
67.72
12,173,800
28/10/10
204.84
207
70.25
67.02
68.76
13,123,500
27/10/10
203.2
205.5
68.44
66.9
67.11
4,662,420
26/10/10
204.61
206.39
69.18
67.16
67.81
7,933,230
25/10/10
203.95
206.6
67.99
65.21
67.69
7,829,730
22/10/10
201.85
205.9
66.08
64.9
65.5
2,483,900
21/10/10
198.27
202.55
65.34
64.54
65.04
757,687
20/10/10
198.15
199.49
65.84
64.81
64.92
1,683,670
19/10/10
200.18
201.7
66.49
64.1
65.57
4,743,780
18/10/10
200.08
202.24
65.25
64.1
64.21
1,623,190
15/10/10
196.77
200.9
65.3
64.5
64.77
1,818,950
14/10/10
197.38
200.4
64.84
63.77
64.64
1,050,230
13/10/10
194.31
198
64.8
63.91
64.08
1,078,110
12/10/2010
195.99
196.38
65.28
64.05
64.6
1,407,540
11/10/2010
195.59
197.49
65.2
64.07
64.58
1,622,550
8/10/2010
195.38
197.9
64.6
62.83
64.33
1,800,160
7/10/2010
189.47
196.64
63.17
62.65
62.77
420,427
6/10/2010
190.41
190.95
63.26
62.58
62.88
973,066
5/10/2010
190.62
192
63.59
62.63
62.78
1,163,820
4/10/2010
188.39
190.99
64
63.21
63.36
1,288,140
1/10/2010
188.31
189.99
PPL
Low
Close
Volume
Date
Open
High
Low
221.5
223.32
646,442
3/1/2011
217.15
217
212.01
225.8
227.81
735,462
31/12/10
213.66
218.5
214.5
225.8
227.81
735,462
30/12/10
213.66
218.5
214.5
223.55
224.93
551,204
29/12/10
213.26
214.15
212
223.7
224.89
259,897
28/12/10
215.35
216.24
213
220.99
224.32
301,435
24/12/10
212.54
215
210.82
221.46
222.96
401,224
23/12/10
215.23
218
212.01
223.85
224.92
311,165
22/12/10
218.34
221.75
214.6
223.5
224.12
733,593
21/12/10
216.49
220.7
215.12
222.01
225.31
1,484,480
20/12/10
218.28
221
215.6
219.5
221.01
1,493,080
15/12/10
208.27
218.68
208.2
217.65
220.3
1,525,120
14/12/10
207.28
209.45
207.28
216
216.38
309,979
13/12/10
208.15
208.9
206.11
217.4
218.29
337,887
10/12/2010
208.44
209.9
207.1
218
218.7
611,398
9/12/2010
208.95
211.8
207.55
217.95
221.9
1,958,830
8/12/2010
202.45
209.84
202.65
215.3
217.18
1,103,510
7/12/2010
202.02
204.8
201.5
209
217.27
2,871,390
6/12/2010
202.37
203.9
201.51
203.5
208.07
2,484,040
3/12/2010
202.84
205.25
202.02
203.99
205.44
665,428
2/12/2010
201.62
203.75
201.15
205.5
206.52
413,539
1/12/2010
203.77
206
201
204.25
206.33
877,956
30/11/10
201.47
205
201.7
203.29
204.72
104,981
29/11/10
202.09
202.95
200.3
204
204.38
1,081,810
26/11/10
201.65
205
201.75
203.6
204.29
635,197
25/11/10
200.32
205
201.01
203.51
205.04
2,730,970
24/11/10
198.62
202.75
197.7
206
208.73
3,292,410
23/11/10
201.81
203.4
198.25
204.51
206.34
1,317,380
22/11/10
193.72
203
193.18
202
204.47
862,350
16/11/10
193.33
194.9
193
199
201.72
393,058
15/11/10
190.89
193.65
191.1
200.82
201.39
529,155
12/11/2010
191.82
191.8
190.5
202.51
203.31
961,241
11/11/2010
193.44
195.25
190.78
204
204.35
1,815,090
10/11/2010
194.8
196.44
192.71
206.55
207.17
2,370,110
8/11/2010
192.01
196.4
192.25
204.6
206.36
1,573,940
5/11/2010
187.24
192.87
187.65
201
204.12
513,670
4/11/2010
185.85
187.5
185.11
200.5
200.97
873,211
3/11/2010
188.82
189.8
185.03
200.85
203.65
926,598
2/11/2010
184.61
189.49
186.4
199
199.86
501,526
1/11/2010
186.85
188.65
184
202.6
203.17
1,043,720
28/10/10
189.21
190.24
186.05
203
204.84
896,024
27/10/10
190.69
192.65
188.5
202.4
203.2
952,005
26/10/10
190.96
192.6
189.6
203.75
204.61
747,135
25/10/10
189.15
192.9
189.55
202
203.95
1,781,240
22/10/10
186.78
190.48
187
198.6
201.85
1,231,770
21/10/10
185.53
188.65
185.65
196
198.27
315,211
20/10/10
185.54
186
184.2
197.61
198.15
718,990
19/10/10
186.6
187.6
185
200
200.18
1,045,000
18/10/10
186.37
188.74
185.81
195.71
200.08
2,544,740
15/10/10
185.34
186.8
184.5
196.15
196.77
1,471,190
14/10/10
185.61
189.4
184.9
193.7
197.38
782,917
13/10/10
181.22
186.5
181.44
194.03
194.31
286,152
12/10/2010
182.15
182.3
180.51
194.75
195.99
1,625,670
11/10/2010
180.23
183
179.81
194.75
195.59
841,515
8/10/2010
178.76
181.4
178.06
189.5
195.38
1,535,810
7/10/2010
174.64
179.25
174.75
189.1
189.47
179,488
6/10/2010
173.42
175.1
173.45
190.01
190.41
317,519
5/10/2010
173.5
174
172.55
187.63
190.62
529,146
4/10/2010
173.1
173.9
172.5
187.26
188.39
377,245
1/10/2010
172.41
173.99
171.6
PTCLA
Close
Volume
Date
Open
High
Low
Close
215.25
1,024,820
3/1/2011
19.42
19.5
18.96
19.25
216.97
1,303,070
31/12/10
19.45
19.77
19.36
19.51
216.97
1,303,070
30/12/10
19.45
19.77
19.36
19.51
213.66
499,450
29/12/10
19.19
19.58
19.15
19.45
213.26
411,147
28/12/10
19.32
19.29
19.07
19.19
214.33
1,444,540
24/12/10
19.1
19.39
19.03
19.27
212.54
1,552,850
23/12/10
19.36
19.43
19.04
19.1
215.23
3,639,990
22/12/10
19.24
19.42
19.02
19.36
218.34
2,231,030
21/12/10
19.26
19.33
19.15
19.24
216.49
1,582,770
20/12/10
19.25
19.52
19.2
19.26
218.28
2,881,530
15/12/10
19.22
19.39
19.16
19.25
208.27
465,806
14/12/10
19.23
19.35
19.16
19.22
207.28
378,340
13/12/10
19.28
19.28
19.15
19.23
208.15
685,729
10/12/2010
19.23
19.39
19.15
19.28
208.44
1,735,060
9/12/2010
19.44
19.42
19.15
19.23
208.95
2,792,750
8/12/2010
19.3
19.6
19.3
19.44
202.45
700,144
7/12/2010
19.51
19.6
19.26
19.3
202.02
455,397
6/12/2010
19.74
19.99
19.41
19.51
202.37
1,047,670
3/12/2010
19.61
19.85
19.51
19.74
202.84
660,821
2/12/2010
19.17
19.78
19.11
19.61
201.62
835,336
1/12/2010
19.27
19.5
19.12
19.17
203.77
1,029,810
30/11/10
19.37
19.56
19.19
19.27
201.47
218,074
29/11/10
19.53
19.6
19.26
19.37
202.09
742,375
26/11/10
19.6
19.63
19.4
19.53
201.65
1,137,720
25/11/10
19.63
19.79
19.5
19.6
200.32
906,982
24/11/10
19.87
20.12
19.6
19.63
198.62
1,145,820
23/11/10
19.7
20
19.35
19.87
201.81
2,302,610
22/11/10
19.55
19.74
19.4
19.7
193.72
275,836
16/11/10
19.23
19.65
19.15
19.55
193.33
162,764
15/11/10
19.1
19.3
18.95
19.23
190.89
141,262
12/11/2010
19.06
19.2
18.91
19.1
191.82
494,015
11/11/2010
19.26
19.55
19
19.06
193.44
855,052
10/11/2010
19.44
19.57
19.15
19.26
194.8
1,324,730
8/11/2010
19.16
19.6
19.06
19.44
192.01
2,134,340
5/11/2010
19.01
19.33
18.85
19.16
187.24
339,845
4/11/2010
18.89
19.1
18.65
19.01
185.85
1,234,560
3/11/2010
18.83
19
18.65
18.89
188.82
961,386
2/11/2010
18.26
18.9
18.4
18.83
184.61
622,053
1/11/2010
18.25
18.51
18.22
18.26
186.63
681,214
28/10/10
19.01
19.23
18.53
18.74
189.21
869,788
27/10/10
19.18
19.49
19
19.01
190.69
672,118
26/10/10
19.52
19.74
19.04
19.18
190.96
907,806
25/10/10
19.31
19.76
19.27
19.52
189.15
787,209
22/10/10
19.08
19.59
19.15
19.31
186.78
1,071,600
21/10/10
19
19.25
18.85
19.08
185.53
311,313
20/10/10
19.12
19.15
18.85
19
185.54
586,406
19/10/10
19.05
19.2
18.91
19.12
186.6
933,410
18/10/10
19.29
19.4
18.95
19.05
186.37
565,153
15/10/10
19.49
19.5
19.15
19.29
185.34
1,059,090
14/10/10
19.53
19.63
19.27
19.49
185.61
1,253,830
13/10/10
19.3
19.6
19.12
19.53
181.22
566,201
12/10/2010
19.37
19.3
19.12
19.3
182.15
854,070
11/10/2010
19.27
19.45
19.05
19.37
180.23
1,209,530
8/10/2010
19.19
19.45
19.07
19.27
178.76
1,589,420
7/10/2010
18.99
19.25
18.94
19.19
174.64
882,635
6/10/2010
18.85
19
18.72
18.99
173.42
265,671
5/10/2010
18.93
19
18.72
18.85
173.5
151,681
4/10/2010
18.75
19.1
18.65
18.93
173.1
481,460
1/10/2010
18.8
19.15
18.74
18.75
UBL
Volume
Date
Open
High
Low
Close
Volume
1,663,670
3/1/2011
68.23
67.94
65.1
65.59
2,378,600
3,413,660
31/12/10
68.19
70.65
67.75
68.02
7,387,710
3,413,660
30/12/10
68.19
70.65
67.75
68.02
7,387,710
3,787,490
29/12/10
65.05
68.3
65.35
68.19
5,215,670
1,092,360
28/12/10
65.88
66.4
64.76
65.05
506,855
883,489
24/12/10
63.66
65.65
63.02
65.28
1,181,990
343,868
23/12/10
64.49
64.75
63.2
63.66
673,467
1,977,130
22/12/10
65.63
66.29
64
64.49
1,225,960
1,245,480
21/12/10
65.5
66.75
65.52
65.63
1,091,500
2,523,120
20/12/10
65.11
66.15
65.4
65.5
585,202
1,212,970
15/12/10
66.14
66.25
64.9
65.11
757,453
1,304,480
14/12/10
66.3
67.39
65.7
66.14
1,093,520
161,204
13/12/10
64.04
66.74
64.1
66.3
1,724,820
360,067
10/12/2010
64.05
64.5
63.75
64.04
545,563
407,588
9/12/2010
64.55
64.74
63.7
64.05
523,652
377,240
8/12/2010
62.79
64.9
62.7
64.55
1,915,610
143,724
7/12/2010
63
63.15
62.01
62.79
507,858
819,156
6/12/2010
61.96
63.5
62.25
63
2,546,830
2,770,800
3/12/2010
60.48
62.23
60.5
61.96
5,151,600
3,609,920
2/12/2010
59.51
60.75
59.6
60.48
1,581,650
1,820,600
1/12/2010
59.69
60.7
59.15
59.51
1,230,940
1,424,730
30/11/10
58.15
59.99
58.26
59.69
2,383,350
353,392
29/11/10
58.35
58.49
58.03
58.15
103,095
145,132
26/11/10
58.45
58.99
58
58.35
603,385
314,310
25/11/10
58.98
59.38
58.3
58.45
522,010
3,138,510
24/11/10
59.6
59.85
58.8
58.98
1,304,010
1,698,710
23/11/10
59.76
60
59.4
59.6
2,687,540
500,643
22/11/10
58.76
60
58.75
59.76
1,080,280
2,406,710
16/11/10
57.88
59.5
57.8
58.76
984,881
146,124
15/11/10
57.94
58
57.51
57.88
94,332
489,297
12/11/2010
58.13
58
57.25
57.94
458,183
1,960,260
11/11/2010
57.53
58.75
57.05
58.13
902,871
1,485,500
10/11/2010
58.04
58.65
57.4
57.53
3,251,440
3,758,860
8/11/2010
57.84
58.55
57.99
58.04
1,314,230
1,320,310
5/11/2010
56.51
58.3
56.89
57.84
1,740,510
515,889
4/11/2010
56.13
56.8
56.01
56.51
383,885
728,042
3/11/2010
55.78
57.8
55.7
56.13
975,849
3,424,570
2/11/2010
55.36
56.25
55.37
55.78
139,432
966,554
1/11/2010
56.23
56.8
55.25
55.36
106,355
2,627,090
28/10/10
57.27
58.45
56.45
56.51
469,524
1,191,140
27/10/10
57.47
59.24
57.09
57.27
3,621,240
947,169
26/10/10
55.3
57.82
55
57.47
6,689,570
2,471,320
25/10/10
54.43
55.45
54.12
55.3
853,250
2,791,480
22/10/10
53.28
54.85
53.3
54.43
1,409,100
648,351
21/10/10
53.21
53.75
53.15
53.28
483,390
330,169
20/10/10
53.1
53.3
52.8
53.21
158,298
775,616
19/10/10
53.08
53.5
52.85
53.1
286,581
1,759,670
18/10/10
53.03
53.7
52.15
53.08
445,869
467,809
15/10/10
53.07
53.44
52.85
53.03
335,816
1,432,080
14/10/10
52.84
53.65
53
53.07
702,867
3,574,540
13/10/10
52.8
53.2
52.52
52.84
459,758
1,151,320
12/10/2010
52.37
53.5
52.1
52.8
1,564,020
223,242
11/10/2010
52.25
52.8
52
52.37
1,487,600
2,516,980
8/10/2010
52.26
52.5
52.05
52.25
460,746
3,374,540
7/10/2010
51.89
52.35
51.56
52.26
303,994
428,784
6/10/2010
51.99
52.18
51.72
51.89
164,923
3,298,240
5/10/2010
51.83
52.3
51.51
51.99
322,123
257,052
4/10/2010
51.95
52.08
51.5
51.83
584,365
312,321
1/10/2010
51.41
52.9
51.5
51.95
2,863,550
JSCL
Date
Open
High
Low
Close
Volume
3/1/2011
10.9
10.82
10.36
10.42
2,774,760
31/12/10
10.96
11.29
11
11.17
2,340,250
30/12/10
10.96
11.29
11
11.17
2,340,250
29/12/10
11.06
11.23
10.9
10.96
3,242,680
28/12/10
11.34
11.5
11
11.06
4,398,870
24/12/10
11.25
11.37
11.18
11.22
1,080,010
23/12/10
11.43
11.6
11.19
11.25
1,912,600
22/12/10
11.57
11.74
11.4
11.43
1,826,500
21/12/10
11.56
11.87
11.43
11.57
3,551,240
20/12/10
11.59
11.93
11.5
11.56
2,218,600
15/12/10
11.82
12.04
11.47
11.59
5,216,160
14/12/10
10.94
11.94
11.03
11.82
11,632,500
13/12/10
11.3
11.54
10.88
10.94
5,216,780
10/12/2010
11.74
11.73
10.8
11.3
12,404,800
9/12/2010
12.74
12.74
11.74
11.74
12,263,500
8/12/2010
12.66
12.85
12.56
12.74
3,884,220
7/12/2010
13.09
13.17
12.58
12.66
3,848,640
6/12/2010
13.18
13.39
13.01
13.09
5,341,800
3/12/2010
12.5
13.35
12.58
13.18
11,052,700
2/12/2010
12.52
12.76
12.32
12.5
4,602,640
1/12/2010
13.03
13.16
12.45
12.52
6,088,330
30/11/10
12.75
13.26
12.71
13.03
13,816,000
29/11/10
12.93
13.06
12.64
12.75
2,896,640
26/11/10
13.17
13.4
12.82
12.93
4,015,260
25/11/10
13.28
13.56
13.04
13.17
6,288,670
24/11/10
13.8
14.05
13.2
13.28
13,710,200
23/11/10
12.95
13.95
12.9
13.8
20,627,700
22/11/10
12.55
13.1
12.59
12.95
10,076,400
16/11/10
12.24
12.78
12.3
12.55
8,845,330
15/11/10
11.76
12.37
11.69
12.24
8,284,920
12/11/2010
12.11
12.25
11.62
11.76
6,258,950
11/11/2010
12.02
12.44
12
12.11
11,093,400
10/11/2010
11.79
12.58
11.6
12.02
35,026,000
8/11/2010
10.79
11.79
10.81
11.79
23,708,700
5/11/2010
10.16
10.89
10.1
10.79
17,758,300
4/11/2010
9.96
10.34
9.84
10.16
5,476,650
3/11/2010
9.88
10.22
9.85
9.96
4,114,800
2/11/2010
9.62
10
9.68
9.88
3,493,740
1/11/2010
9.88
9.99
9.54
9.62
1,800,880
28/10/10
10.07
10.4
9.91
9.97
4,989,090
27/10/10
9.98
10.38
9.85
10.07
7,576,150
26/10/10
10.44
10.68
9.92
9.98
6,606,100
25/10/10
10.25
10.72
10.35
10.44
7,802,710
22/10/10
10.11
10.43
10.12
10.25
8,122,710
21/10/10
9.92
10.35
9.9
10.11
10,584,900
20/10/10
9.67
10.08
9.48
9.92
7,947,840
19/10/10
9.82
10.05
9.58
9.67
4,132,650
18/10/10
9.3
10.16
9.13
9.82
14,639,600
15/10/10
9.58
9.65
9.25
9.3
3,525,500
14/10/10
9.57
9.81
9.51
9.58
6,187,800
13/10/10
9.1
9.72
8.99
9.57
6,695,000
12/10/2010
9.03
9.15
8.85
9.1
1,805,360
11/10/2010
9.16
9.21
8.93
9.03
1,653,390
8/10/2010
9.16
9.36
9.06
9.16
4,962,600
7/10/2010
9.13
9.45
8.81
9.16
9,516,160
6/10/2010
9.22
9.3
8.8
9.13
5,002,840
5/10/2010
9.62
9.72
9.16
9.22
4,469,500
4/10/2010
9.79
9.89
9.55
9.62
3,853,690
1/10/2010
9.97
10.14
9.71
9.79
2,631,620
PSO
Date
Open
High
Low
Close
Volume
3/1/2011
295.18
294.5
289
293.17
817,029
31/12/10
294.86
297.49
294.26
295.01
895,728
30/12/10
294.86
297.49
294.26
295.01
895,728
29/12/10
294.7
296.25
293.52
294.86
436,385
28/12/10
295.95
295.7
293.7
294.7
889,642
24/12/10
292.93
298.34
293.12
294.04
1,782,530
23/12/10
294.63
296.4
292
292.93
882,236
22/12/10
291.68
297
291.9
294.63
3,816,640
21/12/10
292.69
293.8
290.55
291.68
1,677,190
20/12/10
285.97
293.8
287.5
292.69
3,651,650
15/12/10
284.07
288.5
284
285.97
2,323,420
14/12/10
283.54
285.18
283.01
284.07
514,868
13/12/10
284.27
286.19
283.2
283.54
391,871
10/12/2010
285.47
286.4
284
284.27
408,946
9/12/2010
286.74
288.5
284.51
285.47
449,384
8/12/2010
285.13
288.74
285.55
286.74
1,109,540
7/12/2010
284.15
285.99
282.51
285.13
269,213
6/12/2010
286.59
289.1
284
284.15
437,983
3/12/2010
285.95
288.5
285.52
286.59
1,355,160
2/12/2010
281.4
286.5
281.3
285.95
669,527
1/12/2010
284.4
289.5
281.01
281.4
1,600,680
30/11/10
282.76
286.1
282.5
284.4
658,559
29/11/10
283.27
284.1
282.01
282.76
153,182
26/11/10
285.21
286.97
282.5
283.27
292,369
25/11/10
284.03
286.1
283
285.21
764,383
24/11/10
285.1
289.68
283.51
284.03
1,331,950
23/11/10
290.09
292.15
284.15
285.1
1,547,270
22/11/10
283.22
291.5
283.55
290.09
1,900,420
16/11/10
281.16
284.25
282.8
283.22
407,747
15/11/10
279.05
281.9
277.52
281.16
347,193
12/11/2010
282.53
283.2
278.6
279.05
446,311
11/11/2010
281.83
283.5
279
282.53
789,088
10/11/2010
284.35
286.97
280.51
281.83
955,387
8/11/2010
282.38
286.69
282.53
284.35
1,520,060
5/11/2010
276.7
283.99
277.45
282.38
2,158,480
4/11/2010
272.12
277.7
272.5
276.7
1,503,720
3/11/2010
276.34
279.6
271.1
272.12
1,411,830
2/11/2010
263.19
276.34
273
276.34
811,200
1/11/2010
265.73
268.9
262.7
263.19
198,912
28/10/10
267.02
268.77
265.3
265.78
190,101
27/10/10
266.98
269
266.65
267.02
138,002
26/10/10
269.69
271
266.5
266.98
243,006
25/10/10
266
272
266.75
269.69
742,517
22/10/10
262.78
267.5
262.7
266
501,631
21/10/10
267.03
269.5
262
262.78
761,328
20/10/10
268.26
268.43
266.2
267.03
296,434
19/10/10
271.12
273.8
268
268.26
435,331
18/10/10
273.06
274.4
270.4
271.12
412,160
15/10/10
276.53
276.9
272.55
273.06
649,826
14/10/10
278.55
280.99
275.5
276.53
833,402
13/10/10
276.07
279.8
275.5
278.55
808,142
12/10/2010
276.21
277.1
274.25
276.07
574,381
11/10/2010
279.13
279.3
275.5
276.21
925,833
8/10/2010
271.21
280.35
271
279.13
1,540,490
7/10/2010
265.66
271.55
266.4
271.21
510,515
6/10/2010
265.2
266.75
265.25
265.66
170,531
5/10/2010
267.95
269.15
264.76
265.2
366,537
4/10/2010
267.45
268.65
266.52
267.95
238,847
1/10/2010
268.7
271.8
266.51
267.45
1,065,380
PAK OILFIELDS
FAUJI
Date
Open
High
Low
Close
Volume
Date
3/1/2011
295.96
297.49
288.26
294.66
1,777,840
3/1/2011
31/12/10
289.61
299.74
290.1
298.12
5,260,860
31/12/10
30/12/10
289.61
299.74
290.1
298.12
5,260,860
30/12/10
29/12/10
290.1
290.99
288.02
289.61
880,057
29/12/10
28/12/10
292.86
294.4
289
290.1
920,137
28/12/10
24/12/10
287.54
292.5
287
291.23
1,963,880
24/12/10
23/12/10
291.69
293.58
287.1
287.54
2,100,380
23/12/10
22/12/10
292.45
294.3
290.5
291.69
2,100,580
22/12/10
21/12/10
293.33
294.79
290.55
292.45
1,214,940
21/12/10
20/12/10
293.15
299
292.5
293.33
1,983,810
20/12/10
15/12/10
288.04
296.38
288
293.15
5,006,170
15/12/10
14/12/10
288.17
290.55
287.21
288.04
1,496,510
14/12/10
13/12/10
291.51
293.65
287.51
288.17
1,095,670
13/12/10
10/12/2010
285.95
293.39
286.15
291.51
3,088,000
10/12/2010
9/12/2010
289.81
293.8
285.37
285.95
2,923,960
9/12/2010
8/12/2010
276.01
289.81
276.5
289.81
5,976,240
8/12/2010
7/12/2010
273.73
277
272.2
276.01
1,259,110
7/12/2010
6/12/2010
275.19
277.8
273.12
273.73
1,078,030
6/12/2010
3/12/2010
273.17
277.9
273.51
275.19
2,404,680
3/12/2010
2/12/2010
267.38
273.85
268.7
273.17
2,310,140
2/12/2010
1/12/2010
270.17
274.2
266.5
267.38
2,216,540
1/12/2010
30/11/10
266.87
272.4
267.1
270.17
3,377,180
30/11/10
29/11/10
265.25
268.85
264
266.87
1,389,160
29/11/10
26/11/10
267.93
269.25
264.55
265.25
868,977
26/11/10
25/11/10
265.45
268.4
265.51
267.93
1,328,950
25/11/10
24/11/10
265.46
270.74
264.11
265.45
3,022,740
24/11/10
23/11/10
268.36
272.25
263.62
265.46
4,061,860
23/11/10
22/11/10
255.59
268.36
255.5
268.36
5,614,680
22/11/10
16/11/10
254.43
257.2
254.6
255.59
988,502
16/11/10
15/11/10
249.98
255.1
250.2
254.43
1,174,190
15/11/10
12/11/2010
253.92
253.79
249.25
249.98
1,377,800
12/11/2010
11/11/2010
253.48
256.6
253.05
253.92
1,652,250
11/11/2010
10/11/2010
259.44
261
252.96
253.48
2,282,980
10/11/2010
8/11/2010
256.02
262.4
257.06
259.44
3,428,240
8/11/2010
5/11/2010
246.32
257.5
248
256.02
4,201,030
5/11/2010
4/11/2010
241.79
248
242.15
246.32
1,607,990
4/11/2010
3/11/2010
244.61
247
241
241.79
2,072,580
3/11/2010
2/11/2010
239.32
245.44
241.99
244.61
1,994,670
2/11/2010
1/11/2010
242.42
244.5
239
239.32
776,928
1/11/2010
28/10/10
242.93
246.45
242.71
245
1,680,250
28/10/10
27/10/10
242.3
246
242.01
242.93
973,735
27/10/10
26/10/10
245.39
247
241.1
242.3
1,199,070
26/10/10
25/10/10
243.22
247.48
243
245.39
1,810,430
25/10/10
22/10/10
236.42
244.3
236.85
243.22
3,153,260
22/10/10
21/10/10
234.14
238.35
233.8
236.42
1,515,500
21/10/10
20/10/10
232.31
234.5
231.01
234.14
405,326
20/10/10
19/10/10
231.81
233.33
231.56
232.31
335,242
19/10/10
18/10/10
231.38
234.95
231.2
231.81
614,823
18/10/10
15/10/10
247.41
250.25
246.52
248.88
792,493
15/10/10
14/10/10
250
251.24
246.9
247.41
914,545
14/10/10
13/10/10
248.56
250.85
248.5
250
901,601
13/10/10
12/10/2010
245.42
249.38
244.76
248.56
825,650
12/10/2010
11/10/2010
244.55
245.89
243.6
245.42
611,245
11/10/2010
8/10/2010
241.25
245.3
240.8
244.55
1,503,240
8/10/2010
7/10/2010
239.52
241.99
239.52
241.25
1,059,360
7/10/2010
6/10/2010
239.14
241.5
239.12
239.52
1,030,760
6/10/2010
5/10/2010
237.09
240.25
237
239.14
2,001,730
5/10/2010
4/10/2010
234.64
237.3
234.55
237.09
1,121,510
4/10/2010
1/10/2010
237.13
237
232.75
234.64
1,860,630
1/10/2010
ENGRO
Close
Volume
Date
Open
High
Low
Close
123.51
957,492
3/1/2011
193.81
193.3
190
190.47
127.89
1,253,990
31/12/10
189.76
192.2
190.5
191.62
127.89
1,253,990
30/12/10
189.76
192.2
190.5
191.62
125.68
2,219,500
29/12/10
192.67
195.4
189.25
189.76
124.57
3,620,080
28/12/10
199.56
199.7
191
192.67
121.39
3,570,330
24/12/10
195.59
197.7
194.5
197.13
116.34
454,063
23/12/10
197.34
200.4
195.05
195.59
117.49
573,155
22/12/10
194.01
198.25
192
197.34
118.08
508,292
21/12/10
196.04
196.88
193.5
194.01
117.74
489,338
20/12/10
194.2
197.79
195.11
196.04
118.09
1,370,730
15/12/10
189.54
195
189.1
194.2
116.57
469,220
14/12/10
185.35
190
185.15
189.54
117.55
1,580,850
13/12/10
186.05
186.2
184.71
185.35
116.61
1,422,090
10/12/2010
187.07
187.89
185.3
186.05
115.47
1,466,450
9/12/2010
187.3
189.49
186.51
187.07
114
1,424,360
8/12/2010
185.75
189.59
185.2
187.3
114.16
1,405,930
7/12/2010
186.8
187.89
185.21
185.75
114.35
1,659,500
6/12/2010
185.96
187.48
186.12
186.8
113.94
1,212,540
3/12/2010
188.09
189.47
186.4
187.96
114
1,017,990
2/12/2010
185.71
188.8
185.35
188.09
113.03
1,178,130
1/12/2010
182.61
186.25
183.25
185.71
112.87
1,644,730
30/11/10
181.8
183.5
181.25
182.61
111.03
163,481
29/11/10
182.57
183
180.9
181.8
111.54
723,323
26/11/10
183.11
184.5
181.66
182.57
111.58
3,840,720
25/11/10
182.34
184.85
181.5
183.11
110.62
1,050,420
24/11/10
185.02
185.35
181.9
182.34
110.71
845,498
23/11/10
184.23
186.74
183.8
185.02
109.47
237,434
22/11/10
181.76
184.84
181.61
184.23
109.08
618,488
16/11/10
179.06
182.59
179.4
181.76
110.94
265,511
15/11/10
178.18
179.7
178.21
179.06
109.96
149,304
12/11/2010
178.36
178.89
177.8
178.18
110.34
601,156
11/11/2010
181.97
183
178
178.36
111.1
1,659,300
10/11/2010
181.85
185.59
181.45
181.97
109.95
1,049,740
8/11/2010
180.38
183.6
180.88
181.85
108.53
319,025
5/11/2010
178.24
181.75
178.25
180.38
108.03
125,360
4/11/2010
177.73
178.5
176.85
178.24
107.5
358,042
3/11/2010
178.2
180.5
177.25
177.73
109.45
733,350
2/11/2010
174.91
178.6
175.4
178.2
107.9
1,712,540
1/11/2010
175.35
176.1
174.7
174.91
106.56
354,078
28/10/10
177.61
178.8
175.25
175.56
107.6
210,193
27/10/10
176.99
178.94
176.61
177.61
108.21
416,953
26/10/10
177.92
179.3
176.56
176.99
109.02
523,390
25/10/10
176.23
179.4
176.65
177.92
109.29
439,902
22/10/10
176.1
178.88
175.6
176.23
108.72
772,743
21/10/10
175.13
177.75
174.8
176.1
108.41
161,181
20/10/10
176.1
176.27
174.65
175.13
108.09
190,450
19/10/10
176.82
177.75
175.59
176.1
107.96
188,794
18/10/10
177.14
178.79
176.71
176.82
108.15
445,622
15/10/10
179.01
180.25
176.61
177.14
108.13
686,810
14/10/10
179.94
181.2
178.68
179.01
108.3
547,767
13/10/10
175.18
180.65
174.65
179.94
107.25
239,788
12/10/2010
175.9
176.24
174.6
175.18
107.12
778,881
11/10/2010
177.44
177.85
175.5
175.9
107.34
1,138,010
8/10/2010
176.05
179.2
174
177.44
106.87
655,320
7/10/2010
173.94
176.95
174.12
176.05
105.7
189,078
6/10/2010
174.33
175
173.3
173.94
105.61
163,876
5/10/2010
175.33
175.9
173.9
174.33
105.51
133,631
4/10/2010
175.5
176.25
174.65
175.33
105.07
165,500
1/10/2010
174.21
176.75
173.56
175.5
nib
Volume
Date
Open
High
Low
Close
Volume
1,421,460
3/1/2011
2.95
2.9
2.79
2.88
1,359,320
908,934
31/12/10
2.78
3.14
2.81
3.08
7,096,170
908,934
30/12/10
2.78
3.14
2.81
3.08
7,096,170
2,510,470
29/12/10
2.76
2.84
2.7
2.78
1,870,590
4,301,140
28/12/10
2.88
2.92
2.75
2.76
1,255,600
2,271,700
24/12/10
2.85
2.97
2.84
2.91
1,136,970
2,751,470
23/12/10
2.88
2.95
2.85
2.85
1,931,570
2,781,170
22/12/10
2.92
2.87
2.88
353,688
696,075
21/12/10
3.02
3.07
2.91
2.92
687,843
1,647,580
20/12/10
3.03
3.12
2.96
3.02
470,478
5,050,510
15/12/10
3.08
3.1
3.02
3.03
1,333,900
2,480,890
14/12/10
3.1
3.17
3.05
3.08
1,165,270
983,343
13/12/10
3.03
3.17
3.05
3.1
3,661,170
1,520,540
10/12/2010
2.92
3.05
2.9
3.03
1,297,250
2,660,500
9/12/2010
3.06
3.04
2.91
2.92
990,815
2,237,800
8/12/2010
2.92
3.09
2.89
3.06
3,005,400
755,170
7/12/2010
2.93
2.95
2.91
2.92
496,467
1,526,230
6/12/2010
2.95
2.98
2.88
2.93
448,955
1,142,250
3/12/2010
2.85
2.97
2.86
2.95
710,587
1,726,640
2/12/2010
2.87
2.92
2.85
2.85
354,636
2,233,350
1/12/2010
2.87
2.85
2.87
7,642,000
940,060
30/11/10
2.85
2.91
2.85
2.87
8,392,060
361,233
29/11/10
2.86
2.95
2.81
2.85
604,117
1,317,430
26/11/10
2.99
3.05
2.84
2.86
814,567
1,609,680
25/11/10
3.01
3.18
2.95
2.99
3,343,580
848,964
24/11/10
2.78
3.05
2.8
3.01
5,666,320
3,070,630
23/11/10
2.81
2.89
2.77
2.78
648,881
1,736,530
22/11/10
2.78
2.87
2.76
2.81
696,627
1,867,240
16/11/10
2.75
2.89
2.75
2.78
292,789
181,795
15/11/10
2.78
2.85
2.73
2.75
107,079
305,773
12/11/2010
2.78
2.88
2.7
2.78
1,123,510
1,261,370
11/11/2010
2.75
2.92
2.71
2.78
1,072,340
3,175,810
10/11/2010
2.76
2.85
2.71
2.75
612,150
1,563,500
8/11/2010
2.78
2.85
2.68
2.76
738,603
2,230,890
5/11/2010
2.69
2.85
2.7
2.78
1,002,930
528,365
4/11/2010
2.62
2.89
2.6
2.69
678,180
2,373,580
3/11/2010
2.65
2.71
2.61
2.62
442,736
1,868,650
2/11/2010
2.61
2.7
2.6
2.65
546,586
265,846
1/11/2010
2.71
2.83
2.59
2.61
888,496
1,002,040
28/10/10
2.88
2.96
2.79
2.8
540,489
1,030,800
27/10/10
2.87
2.97
2.85
2.88
629,652
1,185,020
26/10/10
2.92
2.97
2.81
2.87
570,347
1,382,340
25/10/10
2.9
2.88
2.92
1,130,120
1,511,750
22/10/10
2.87
2.98
2.87
2.9
811,592
1,238,990
21/10/10
2.87
2.97
2.76
2.87
949,121
331,639
20/10/10
2.9
2.97
2.82
2.87
266,580
426,787
19/10/10
2.94
3.01
2.85
2.9
453,571
715,057
18/10/10
2.83
2.99
2.81
2.94
1,044,240
1,055,460
15/10/10
2.9
2.82
2.83
932,674
924,461
14/10/10
3.11
2.85
2.9
1,608,230
3,079,720
13/10/10
2.99
3.09
2.98
1,321,240
285,946
12/10/2010
3.08
2.93
2.99
486,045
592,797
11/10/2010
3.08
3.05
2.95
3,945,810
1,310,650
8/10/2010
3.04
3.12
3.08
3,692,360
1,063,560
7/10/2010
2.57
3.08
2.53
3.04
9,259,730
124,339
6/10/2010
2.57
2.59
2.52
2.57
96,816
150,384
5/10/2010
2.56
2.65
2.5
2.57
273,756
138,016
4/10/2010
2.65
2.7
2.55
2.56
513,691
443,423
1/10/2010
2.66
2.68
2.6
2.65
541,046
kapco
Date
Open
High
Low
Close
Volume
3/1/2011
40.68
40.89
39.8
40.46
316,902
31/12/10
40.72
40.85
40.5
40.52
302,289
30/12/10
40.72
40.85
40.5
40.52
302,289
29/12/10
40.8
41.15
40.6
40.72
143,102
28/12/10
40.52
41.2
40.7
40.8
208,494
24/12/10
40.13
40.7
40.1
40.48
173,743
23/12/10
40.56
40.78
40
40.13
177,535
22/12/10
40.55
40.75
40.41
40.56
152,071
21/12/10
40.47
40.7
40.4
40.55
68,218
20/12/10
40.8
41
40.41
40.47
95,612
15/12/10
40.54
40.95
40.22
40.8
393,509
14/12/10
40.2
40.85
40.05
40.54
1,342,030
13/12/10
39.98
40.5
39.92
40.2
1,280,840
10/12/2010
40
40.01
39.85
39.98
256,956
9/12/2010
40.1
40.5
39.9
40
188,339
8/12/2010
40.1
40.5
40
40.1
2,037,610
7/12/2010
39.6
40.3
39.6
40.1
1,101,380
6/12/2010
39.69
39.8
39.51
39.6
215,795
3/12/2010
39.65
39.85
39.6
39.69
202,085
2/12/2010
39.64
39.85
39.51
39.65
218,388
1/12/2010
39.58
39.78
39.5
39.64
99,125
30/11/10
39.41
39.85
39.43
39.58
152,124
29/11/10
39.6
39.73
39.35
39.41
4,121,740
26/11/10
39.72
39.89
39.31
39.6
344,083
25/11/10
39.67
39.8
39.7
39.72
47,537
24/11/10
39.67
40.05
39.6
39.67
233,120
23/11/10
39.52
39.99
39.51
39.67
154,690
22/11/10
39.26
39.79
39.1
39.52
246,925
16/11/10
39.85
39.9
39
39.26
1,130,370
15/11/10
39.73
40.11
39.53
39.85
303,995
12/11/2010
39.55
39.9
39.5
39.73
59,476
11/11/2010
40.23
40.4
39.25
39.55
373,374
10/11/2010
40.48
40.55
40.05
40.23
212,180
8/11/2010
39.99
40.55
39.9
40.48
248,374
5/11/2010
39.54
40.1
39.66
39.99
442,907
4/11/2010
39.51
39.75
39.5
39.54
29,235
3/11/2010
39.53
39.89
39.5
39.51
201,572
2/11/2010
39.47
40
39.4
39.53
435,579
1/11/2010
39.53
39.9
39.35
39.47
67,539
28/10/10
39.96
40
39.7
39.76
103,731
27/10/10
40.48
40.7
39.9
39.96
221,129
26/10/10
40.12
41.26
40.3
40.48
956,340
25/10/10
39.34
40.25
39.48
40.12
782,821
22/10/10
39.18
39.5
39
39.34
157,280
21/10/10
39.07
39.4
39.05
39.18
101,831
20/10/10
39.1
39.3
38.92
39.07
74,930
19/10/10
39.08
39.49
39
39.1
70,787
18/10/10
39.35
39.5
38.91
39.08
150,748
15/10/10
38.35
39.5
38.35
39.35
364,486
14/10/10
41.17
41.95
41
41.1
2,713,100
13/10/10
41
41.3
40.9
41.17
842,547
12/10/2010
41.07
41.25
40.9
41
304,287
11/10/2010
41.47
41.5
40.93
41.07
493,320
8/10/2010
41.36
41.6
41.26
41.47
347,880
7/10/2010
41.15
41.85
41.25
41.36
303,263
6/10/2010
41.19
41.5
41
41.15
511,321
5/10/2010
41.11
41.25
40.7
41.19
165,981
4/10/2010
41.11
41.28
40.62
41.11
169,987
1/10/2010
41.1
41.5
41.01
41.11
64,420
efu
Date
Open
High
Low
Close
Volume
3/1/2011
44.04
43.5
41.84
42.47
29,977
31/12/10
44.07
44.88
44.03
44.27
24,582
30/12/10
44.07
44.88
44.03
44.27
24,582
29/12/10
44.38
45.25
43.5
44.07
115,450
28/12/10
44
45.4
43.74
44.38
78,832
24/12/10
43.83
43.99
43.32
43.47
9,767
23/12/10
43.09
44.95
43.1
43.83
139,172
22/12/10
43.37
43.96
43
43.09
8,010
21/12/10
43.36
43.99
43
43.37
21,431
20/12/10
43.6
44.24
42.8
43.36
27,436
15/12/10
43.72
43.94
43.5
43.6
12,539
14/12/10
42.9
43.99
43
43.72
29,917
13/12/10
44.03
44.98
42.8
42.9
99,992
10/12/2010
44.64
44.85
43.9
44.03
45,689
9/12/2010
45.24
46.44
44.5
44.64
45,135
8/12/2010
45.12
46
44.7
45.24
35,476
7/12/2010
45.59
45.99
45.01
45.12
22,944
6/12/2010
46.17
46.89
45.5
45.59
13,672
3/12/2010
45.84
46.65
45.3
46.17
11,774
2/12/2010
45.39
46.5
45.31
45.84
51,063
1/12/2010
46.38
47.5
45
45.39
28,511
30/11/10
46.83
47.4
46.05
46.38
57,416
29/11/10
46.78
47.9
46.31
46.83
99,913
26/11/10
46.06
47.34
45.75
46.78
99,534
25/11/10
45.06
46.9
45.15
46.06
99,730
24/11/10
45.39
46.76
45
45.06
99,077
23/11/10
45.33
46.48
45
45.39
57,381
22/11/10
45.11
46
45.21
45.33
19,672
16/11/10
45.46
46
44.75
45.11
24,899
15/11/10
44.46
46.68
44.31
45.46
180,176
12/11/2010
44.83
45.19
44
44.46
12,082
11/11/2010
44.74
45.1
43.8
44.83
227,669
10/11/2010
46.43
46.96
44.5
44.74
79,200
8/11/2010
45.88
47
45.25
46.43
103,589
5/11/2010
44.63
46.86
44.2
45.88
166,330
4/11/2010
43.37
45.4
41.5
44.63
134,815
3/11/2010
41.8
43.89
42.11
43.37
130,674
2/11/2010
39.81
41.8
39.65
41.8
39,343
1/11/2010
41.55
41
39.48
39.81
26,117
28/10/10
44.1
44.75
42.65
43.73
21,384
27/10/10
45.07
46
44
44.1
23,993
26/10/10
46.36
46.55
44.51
45.07
28,673
25/10/10
46.21
47.39
46.1
46.36
19,603
22/10/10
46.86
48
46.05
46.21
46,047
21/10/10
46.32
48.63
46.6
46.86
94,757
20/10/10
44.13
46.33
45.05
46.32
91,616
19/10/10
42.03
44.13
44.13
44.13
25,118
18/10/10
40.03
42.03
41.05
42.03
61,774
15/10/10
38.13
40.03
40.03
40.03
14,676
14/10/10
36.32
38.13
36.32
38.13
34,109
13/10/10
36.34
37
35.6
36.32
12,246
12/10/2010
36.75
37
36
36.34
7,262
11/10/2010
36.14
36.95
35.99
36.75
9,513
8/10/2010
36.19
37
35
36.14
24,167
7/10/2010
35.52
36.5
35
36.19
36,681
6/10/2010
35.42
36
34.76
35.52
24,320
5/10/2010
37.05
37.99
35.2
35.42
24,717
4/10/2010
37.34
38
37.01
37.05
19,589
1/10/2010
37.58
39.45
36.55
37.34
4,245
bop
fauji bin qasim

v
Open
High
Low
Close
Volume
Date
3/1/2011
44.04
43.5
41.84
42.47
29,977
3/1/2011
31/12/10
44.07
44.88
44.03
44.27
24,582
31/12/10
30/12/10
44.07
44.88
44.03
44.27
24,582
30/12/10
29/12/10
44.38
45.25
43.5
44.07
115,450
29/12/10
28/12/10
44
45.4
43.74
44.38
78,832
28/12/10
24/12/10
43.83
43.99
43.32
43.47
9,767
24/12/10
23/12/10
43.09
44.95
43.1
43.83
139,172
23/12/10
22/12/10
43.37
43.96
43
43.09
8,010
22/12/10
21/12/10
43.36
43.99
43
43.37
21,431
21/12/10
20/12/10
43.6
44.24
42.8
43.36
27,436
20/12/10
15/12/10
43.72
43.94
43.5
43.6
12,539
15/12/10
14/12/10
42.9
43.99
43
43.72
29,917
14/12/10
13/12/10
44.03
44.98
42.8
42.9
99,992
13/12/10
10/12/2010
44.64
44.85
43.9
44.03
45,689
10/12/2010
9/12/2010
45.24
46.44
44.5
44.64
45,135
9/12/2010
8/12/2010
45.12
46
44.7
45.24
35,476
8/12/2010
7/12/2010
45.59
45.99
45.01
45.12
22,944
7/12/2010
6/12/2010
46.17
46.89
45.5
45.59
13,672
6/12/2010
3/12/2010
45.84
46.65
45.3
46.17
11,774
3/12/2010
2/12/2010
45.39
46.5
45.31
45.84
51,063
2/12/2010
1/12/2010
46.38
47.5
45
45.39
28,511
1/12/2010
30/11/10
46.83
47.4
46.05
46.38
57,416
30/11/10
29/11/10
46.78
47.9
46.31
46.83
99,913
29/11/10
26/11/10
46.06
47.34
45.75
46.78
99,534
26/11/10
25/11/10
45.06
46.9
45.15
46.06
99,730
25/11/10
24/11/10
45.39
46.76
45
45.06
99,077
24/11/10
23/11/10
45.33
46.48
45
45.39
57,381
23/11/10
22/11/10
45.11
46
45.21
45.33
19,672
22/11/10
16/11/10
45.46
46
44.75
45.11
24,899
16/11/10
15/11/10
44.46
46.68
44.31
45.46
180,176
15/11/10
12/11/2010
44.83
45.19
44
44.46
12,082
12/11/2010
11/11/2010
44.74
45.1
43.8
44.83
227,669
11/11/2010
10/11/2010
46.43
46.96
44.5
44.74
79,200
10/11/2010
8/11/2010
45.88
47
45.25
46.43
103,589
8/11/2010
5/11/2010
44.63
46.86
44.2
45.88
166,330
5/11/2010
4/11/2010
43.37
45.4
41.5
44.63
134,815
4/11/2010
3/11/2010
41.8
43.89
42.11
43.37
130,674
3/11/2010
2/11/2010
39.81
41.8
39.65
41.8
39,343
2/11/2010
1/11/2010
41.55
41
39.48
39.81
26,117
1/11/2010
28/10/10
44.1
44.75
42.65
43.73
21,384
28/10/10
27/10/10
45.07
46
44
44.1
23,993
27/10/10
26/10/10
46.36
46.55
44.51
45.07
28,673
26/10/10
25/10/10
46.21
47.39
46.1
46.36
19,603
25/10/10
22/10/10
46.86
48
46.05
46.21
46,047
22/10/10
21/10/10
46.32
48.63
46.6
46.86
94,757
21/10/10
20/10/10
44.13
46.33
45.05
46.32
91,616
20/10/10
19/10/10
42.03
44.13
44.13
44.13
25,118
19/10/10
18/10/10
40.03
42.03
41.05
42.03
61,774
18/10/10
15/10/10
38.13
40.03
40.03
40.03
14,676
15/10/10
14/10/10
36.32
38.13
36.32
38.13
34,109
14/10/10
13/10/10
36.34
37
35.6
36.32
12,246
13/10/10
12/10/2010
36.75
37
36
36.34
7,262
12/10/2010
11/10/2010
36.14
36.95
35.99
36.75
9,513
11/10/2010
8/10/2010
36.19
37
35
36.14
24,167
8/10/2010
7/10/2010
35.52
36.5
35
36.19
36,681
7/10/2010
6/10/2010
35.42
36
34.76
35.52
24,320
6/10/2010
5/10/2010
37.05
37.99
35.2
35.42
24,717
5/10/2010
4/10/2010
37.34
38
37.01
37.05
19,589
4/10/2010
1/10/2010
37.58
39.45
36.55
37.34
4,245
1/10/2010
bank alfaalh
Open
High
Low
Close
Volume
Date
Open
35.73
35.6
34.75
35.08
4,084,680
3/1/2011
11.21
36.46
36.84
36.2
36.3
4,525,800
31/12/10
11.21
36.46
36.84
36.2
36.3
4,525,800
30/12/10
11.21
37.14
37.38
36.26
36.46
6,885,620
29/12/10
10.69
37.31
38.05
37.07
37.14
9,306,180
28/12/10
10.77
35.74
36.64
35.41
36.45
5,415,950
24/12/10
10.58
35.75
36.09
35.62
35.74
1,229,950
23/12/10
10.8
36.48
36.5
35.7
35.75
3,476,090
22/12/10
10.94
34.97
36.7
34.94
36.48
6,735,440
21/12/10
10.64
35
35.45
34.8
34.97
1,658,160
20/12/10
10.55
34.89
35.21
34.6
35
1,132,360
15/12/10
10.78
35.37
35.5
34.75
34.89
1,754,840
14/12/10
10.63
35.38
35.64
35.15
35.37
1,541,850
13/12/10
10.87
36.26
36.92
36.22
36.63
4,777,060
10/12/2010
10.28
36.2
36.51
36
36.26
2,893,200
9/12/2010
10.38
35.75
36.49
35.72
36.2
3,827,860
8/12/2010
10.22
35.71
36.18
35.53
35.75
2,532,750
7/12/2010
10.07
35.27
35.78
35.5
35.71
2,678,960
6/12/2010
10.02
35
35.46
34.95
35.27
3,359,420
3/12/2010
9.57
34.51
35.08
34.5
35
2,884,710
2/12/2010
9.52
34.65
34.9
34.4
34.51
2,090,810
1/12/2010
9.59
33.99
34.74
34.1
34.65
5,121,690
30/11/10
9.52
33.9
34.4
33.8
33.99
2,246,600
29/11/10
9.61
34.03
34.2
33.82
33.9
1,419,020
26/11/10
9.63
33.96
34.27
33.98
34.03
1,977,520
25/11/10
9.73
34.21
34.6
33.8
33.96
2,941,030
24/11/10
9.81
34.18
34.45
33.85
34.21
2,406,490
23/11/10
9.82
33.72
34.35
33.8
34.18
2,621,400
22/11/10
9.7
33.32
33.9
33.25
33.72
1,516,340
16/11/10
9.63
33.01
33.5
33.05
33.32
404,446
15/11/10
9.52
32.86
33.39
32.5
33.01
1,220,130
12/11/2010
9.72
32.72
33.44
32.72
32.86
2,266,890
11/11/2010
9.76
33.58
33.57
32.61
32.72
3,019,730
10/11/2010
9.86
32.1
33.7
32.2
33.58
7,152,620
8/11/2010
9.88
31.49
32.3
31.56
32.1
2,959,480
5/11/2010
9.8
31.29
31.7
31.25
31.49
966,686
4/11/2010
9.78
31.56
31.88
31.15
31.29
2,463,310
3/11/2010
9.39
30.89
31.6
31
31.56
1,940,010
2/11/2010
9.2
31.16
31.44
30.8
30.89
1,583,000
1/11/2010
9.27
30.24
30.55
30.31
30.39
665,175
28/10/10
9.69
30.35
30.52
30.18
30.24
570,629
27/10/10
9.79
30.6
30.77
30.25
30.35
1,200,040
26/10/10
9.99
30.43
30.9
30.5
30.6
2,157,420
25/10/10
9.32
30.52
30.7
30.3
30.43
2,032,940
22/10/10
9.3
30.46
30.88
30.4
30.52
5,593,920
21/10/10
8.99
30.13
30.72
30.2
30.46
4,787,630
20/10/10
9.04
29.69
30.25
29.63
30.13
4,764,480
19/10/10
29.43
29.85
29.51
29.69
855,811
18/10/10
8.85
29.97
30.08
29.03
29.43
2,181,020
15/10/10
9.1
29.7
30.1
29.73
29.97
3,003,660
14/10/10
9.18
29.2
29.75
29
29.7
4,827,190
13/10/10
9.24
29.11
29.25
28.9
29.2
1,697,190
12/10/2010
9.27
28.57
29.25
28.65
29.11
2,200,730
11/10/2010
9.11
28.36
29.04
28.15
28.57
2,956,480
8/10/2010
9.02
27.6
28.47
27.57
28.36
2,941,560
7/10/2010
8.34
27.8
27.9
27.51
27.6
597,943
6/10/2010
8.41
27.67
27.9
27.55
27.8
582,937
5/10/2010
8.45
27.15
27.99
27.3
27.67
1,911,740
4/10/2010
8.29
27.1
27.28
27.02
27.15
97,911
1/10/2010
8.2
adamjee
High
Low
Close
Volume
Date
Open
High
11.1
10.71
10.77
2,241,950
3/1/2011
87.5
86.7
11.49
11.27
11.41
5,319,260
31/12/10
86.82
88.8
11.49
11.27
11.41
5,319,260
30/12/10
86.82
88.8
11.5
10.51
11.21
16,225,000
29/12/10
87.11
87.87
10.83
10.62
10.69
1,645,760
28/12/10
87.11
88.35
10.8
10.52
10.74
773,760
24/12/10
87.41
87.95
11
10.52
10.58
1,384,740
23/12/10
88.61
90.45
11.06
10.75
10.8
1,864,180
22/12/10
89.3
90
11.1
10.65
10.94
12,476,700
21/12/10
90.91
91.75
10.86
10.61
10.64
4,954,150
20/12/10
86.92
91
10.8
10.5
10.55
2,461,020
15/12/10
88.02
88.3
10.94
10.69
10.78
3,948,210
14/12/10
87.61
89.45
10.9
10.55
10.63
10,053,900
13/12/10
84.26
88.47
11
10.21
10.87
12,405,200
10/12/2010
83.99
84.8
10.5
10.25
10.28
2,401,180
9/12/2010
81.95
85.78
10.53
10.15
10.38
5,291,870
8/12/2010
81.34
82.4
10.55
10.02
10.22
8,018,160
7/12/2010
81.93
82.49
10.17
10
10.07
1,878,080
6/12/2010
82.18
83.5
10.15
9.55
10.02
11,316,700
3/12/2010
81.95
83.3
9.68
9.53
9.57
566,671
2/12/2010
80.01
82.8
9.79
9.51
9.52
317,088
1/12/2010
80.52
81.39
9.7
9.55
9.59
488,042
30/11/10
79.51
81.4
9.75
9.5
9.52
398,100
29/11/10
80.56
80.79
9.8
9.55
9.61
228,219
26/11/10
81.17
81.8
9.89
9.58
9.63
268,214
25/11/10
81.23
82.39
9.99
9.7
9.73
910,286
24/11/10
82.99
84.45
10
9.75
9.81
727,700
23/11/10
81.92
84
10.03
9.79
9.82
969,314
22/11/10
81.91
83.34
9.75
9.61
9.7
286,537
16/11/10
82.1
82.8
9.75
9.56
9.63
156,513
15/11/10
78.85
82.78
9.79
9.48
9.52
914,627
12/11/2010
78.51
79.49
9.93
9.7
9.72
512,808
11/11/2010
79.77
80.5
10.11
9.65
9.76
4,651,510
10/11/2010
81.45
84.15
10.1
9.83
9.86
1,958,060
8/11/2010
77.58
81.45
9.93
9.76
9.88
1,653,140
5/11/2010
73.89
77.58
10.1
9.71
9.8
5,951,160
4/11/2010
70.38
73.89
9.98
9.49
9.78
7,060,210
3/11/2010
70.71
71.57
9.59
9.16
9.39
1,374,170
2/11/2010
68.73
71.79
9.43
9.11
9.2
833,128
1/11/2010
69.53
69.97
9.88
9.65
9.7
1,124,050
28/10/10
71.31
72.25
10
9.62
9.69
1,165,350
27/10/10
71.91
72.67
10.08
9.65
9.79
1,498,910
26/10/10
74.38
75.25
10.19
9.4
9.99
11,210,200
25/10/10
74.52
76.25
9.55
9.25
9.32
2,175,180
22/10/10
73.61
75.69
9.47
9.03
9.3
5,554,760
21/10/10
72.67
74.65
9.08
8.91
8.99
323,641
20/10/10
73.56
73.93
9.15
8.95
9.04
528,647
19/10/10
71.15
74.35
9.09
8.7
1,554,750
18/10/10
71.63
72.1
9.23
8.81
8.85
1,044,710
15/10/10
71.16
72.79
9.3
9.06
9.1
692,838
14/10/10
67.78
71.16
9.39
9.06
9.18
3,183,590
13/10/10
66.08
68.27
9.25
9.03
9.24
895,391
12/10/2010
67.1
67.5
9.31
8.99
9.27
13,960,400
11/10/2010
67.43
68.42
9.29
9.11
6,650,920
8/10/2010
65.72
67.9
9.07
8.33
9.02
9,031,830
7/10/2010
63.43
66.6
8.5
8.3
8.34
340,739
6/10/2010
63.6
64
8.61
8.33
8.41
2,100,810
5/10/2010
65.4
65.98
8.55
8.2
8.45
3,080,990
4/10/2010
65.26
66.5
8.5
8.21
8.29
2,162,840
1/10/2010
65.09
66.49
PAK TOBACCO
Low
Close
Volume
Date
Close
Volume
83.15
83.41
554,668
3/1/2011
110.5
27,237
87.31
88
906,659
31/12/10
111.03
300
87.31
88
906,659
30/12/10
111.03
300
86.41
86.82
224,657
29/12/10
112.17
155
85.6
87.11
758,802
28/12/10
112.3
1,321
86.05
86.32
332,451
24/12/10
112.18
1,086
87.05
87.41
1,657,930
23/12/10
114.09
151,465
88.51
88.61
291,939
22/12/10
115
1,000
88.85
89.3
1,091,040
21/12/10
115.97
1,584
87.5
90.91
2,259,550
20/12/10
113.9
1,873
86.75
86.92
448,679
15/12/10
114.01
121,185
87.6
88.02
2,117,000
14/12/10
114
500
84.05
87.61
2,673,470
13/12/10
114
2,200
82.9
84.26
1,328,780
10/12/2010
115
50
81.51
83.99
3,041,430
9/12/2010
114
40
81.51
81.95
407,910
8/12/2010
115
14,229
81.07
81.34
343,539
7/12/2010
114
14,747
81.51
81.93
643,254
6/12/2010
116.9
15,701
81.9
82.18
849,589
3/12/2010
119.9
80.35
81.95
1,438,160
2/12/2010
117.62
1,151
79.5
80.01
431,822
1/12/2010
113.92
79,337
79.69
80.52
888,701
30/11/10
119.13
735
79.25
79.51
275,343
26/11/10
118
3,668
80.05
80.56
278,470
25/11/10
119.14
368,804
81
81.17
396,064
24/11/10
113.5
1,610
80.5
81.23
1,194,240
23/11/10
112.5
999
81.5
82.99
1,463,800
22/11/10
112.51
11
81.51
81.92
622,259
16/11/10
112.5
400
81.2
81.91
760,148
11/11/2010
112.5
31,480
78.53
82.1
1,504,800
10/11/2010
112.5
3,749
77.5
78.85
360,591
8/11/2010
112.5
100
78.35
78.51
439,279
5/11/2010
113
1,616
77.65
79.77
1,372,090
4/11/2010
112.6
140
79
81.45
1,328,160
3/11/2010
112.64
2,100
74.18
77.58
1,639,650
2/11/2010
112.59
4,100
69.51
73.89
1,219,460
1/11/2010
112.5
2,078
69.85
70.38
262,490
28/10/10
112.5
2,200
68
70.71
581,565
27/10/10
112.51
1,410
68.11
68.73
203,898
26/10/10
112.5
1,055
67.75
67.75
919,018
25/10/10
112.01
4,289
70.86
71.31
479,515
22/10/10
111.5
500
71.15
71.91
620,174
21/10/10
112
10,364
73.85
74.38
900,112
20/10/10
110
10,902
73.75
74.52
1,055,860
19/10/10
110.11
131,841
72.55
73.61
928,651
18/10/10
114.97
72.17
72.67
500,418
15/10/10
115.26
1,153
71.16
73.56
1,893,670
14/10/10
114.5
70.85
71.15
552,820
13/10/10
114.05
1,203
71.1
71.63
1,264,830
12/10/2010
114.5
67.8
71.16
1,500,750
11/10/2010
112.65
1,083
65.55
67.78
465,052
8/10/2010
113.5
703
65.55
66.08
153,327
7/10/2010
113.88
145,482
66.27
67.1
388,226
5/10/2010
111.03
310
66.2
67.43
365,416
4/10/2010
109.73
4,584
63.4
65.72
414,788
1/10/2010
112
52
63.05
63.43
133,022
63.25
63.6
142,512
64.51
65.4
44,642
65
65.26
65,534
SUI SOUTHERN
Date
Open
High
Low
Close
Volume
3/1/2011
21.42
21.25
20.55
20.87
179,573
31/12/10
20.27
20.99
20.15
20.57
339,710
30/12/10
20.27
20.99
20.15
20.57
339,710
29/12/10
21.07
21.15
20.02
20.27
418,295
28/12/10
21.22
21.32
21.05
21.07
102,047
24/12/10
21.38
21.7
21.11
21.27
33,725
23/12/10
20.66
21.69
20.6
22/12/10
20.8
20.9
20.51
20.66
26,835
21/12/10
20.69
21.1
20.7
20.8
284,958
20/12/10
20.19
21
20.34
20.69
405,886
15/12/10
20
20.29
20
20.19
73,401
14/12/10
20.18
20.35
19.95
20
66,104
13/12/10
20.29
20.54
20
20.18
56,838
10/12/2010
20.21
20.6
20.06
20.29
114,176
9/12/2010
20.58
20.53
19.99
20.21
217,039
8/12/2010
20.83
21.31
20.43
20.58
358,368
7/12/2010
21.38
21.95
20.75
20.83
747,443
6/12/2010
21.89
22.15
20.95
21.38
684,915
3/12/2010
22.77
23
21.64
21.89
963,063
2/12/2010
22.69
22.96
22
22.77
471,408
1/12/2010
22.96
23.01
22.62
22.69
52,005
30/11/10
22.72
23.15
22.7
22.96
311,164
29/11/10
22.71
23.18
22.47
22.72
22,654
26/11/10
22.91
23
22.52
22.71
212,777
25/11/10
23.16
23.65
22.75
22.91
513,178
24/11/10
22.75
23.65
22.9
23.16
782,313
23/11/10
21.67
22.75
22
22.75
353,697
22/11/10
22.49
22.8
21.51
21.67
521,850
16/11/10
23.04
23.24
22.11
22.49
563,188
15/11/10
24.25
24.35
23.04
23.04
553,184
21.38 1,399,580
12/11/2010
24.5
24.9
24.01
24.25
113,809
11/11/2010
24.55
24.56
24.25
24.5
447,535
10/11/2010
24.98
25
24.41
24.55
489,659
8/11/2010
24.59
25.01
24.76
24.98 1,208,220
5/11/2010
23.54
24.71
23.36
24.59 1,208,330
4/11/2010
23.37
24
23.36
23.54
448,726
3/11/2010
23.91
24.28
23.2
23.37
297,224
2/11/2010
23.65
24.4
23.77
23.91
183,825
1/11/2010
24.16
24.95
23.5
23.65
73,641
28/10/10
25.39
26
24.76
25.2
958,116
27/10/10
24.19
25.39
23.8
25.39 1,024,730
26/10/10
23.75
24.6
23.8
24.19
405,484
25/10/10
22.9
24.04
22.55
23.75
857,760
22/10/10
21.81
22.9
22.1
22.9
202,870
21/10/10
28.63
29.15
28.6
28.76
439,978
20/10/10
28.5
29
28.1
28.63 1,046,340
19/10/10
28.52
28.89
28.4
28.5
154,763
18/10/10
29.25
29.4
28.43
28.52
167,927
15/10/10
28.85
29.7
28.78
29.25
359,620
14/10/10
29.44
29.6
28.8
28.85
196,923
13/10/10
29.63
29.75
29.3
29.44
153,524
12/10/2010
29.96
29.9
29.5
29.63
548,916
11/10/2010
29.99
30
29.6
29.96
298,049
8/10/2010
29.8
30.23
29.71
29.99 1,590,300
7/10/2010
29.86
30
29.6
29.8 1,863,250
6/10/2010
29.6
30.15
29.16
29.86 1,013,460
5/10/2010
29.92
30
29.25
4/10/2010
29.43
30.14
29.49
29.92 1,948,620
1/10/2010
30.28
29.85
28.77
29.43 1,542,380
29.6
698,455
HUB
DAWH
Date
Close
Volume
Date
Open
High
3/1/2011
36.75
1,693,150
3/1/2011
198.36
196.96
31/12/10
37.15
1,630,660
31/12/10
192.03
193
30/12/10
37.15
1,630,660
30/12/10
192.03
193
29/12/10
37
1,145,420
29/12/10
194.05
194
28/12/10
36.85
872,706
28/12/10
196.04
197.94
24/12/10
36.9
641,654
24/12/10
189.36
191.49
23/12/10
36.73
4,745,910
23/12/10
180.35
189.36
22/12/10
37.57
231,528
22/12/10
180.08
181.49
21/12/10
37.51
907,726
21/12/10
180.77
182.9
20/12/10
37.26
2,775,370
20/12/10
177.69
182
15/12/10
36.89
1,234,730
15/12/10
175
179
14/12/10
36.75
5,445,090
14/12/10
173.61
176.5
13/12/10
36.52
594,760
13/12/10
172.42
174.25
10/12/2010
36.08
570,917
10/12/2010
172.5
175.95
9/12/2010
36.2
422,867
9/12/2010
173.5
174
8/12/2010
36.39
619,371
8/12/2010
172.76
174.7
7/12/2010
36.25
811,116
7/12/2010
172.85
174.1
6/12/2010
36.47
485,980
6/12/2010
172.46
173.9
3/12/2010
36.41
2,172,080
3/12/2010
174.45
175.05
2/12/2010
36.49
3,004,830
2/12/2010
174.68
177.9
1/12/2010
36.57
2,405,340
1/12/2010
175.45
178.5
30/11/10
36.49
827,318
30/11/10
172.65
179.5
29/11/10
36.63
819,033
29/11/10
173.2
173.99
26/11/10
36.33
4,363,170
26/11/10
174.76
177.9
25/11/10
36.27
573,978
25/11/10
179.14
185
24/11/10
36.72
2,298,250
24/11/10
170.61
179.14
23/11/10
36.37
3,138,960
23/11/10
169.56
171
22/11/10
36.16
3,982,500
22/11/10
169.04
171
16/11/10
35.54
5,315,140
16/11/10
169.76
171.3
15/11/10
35.15
7,579,600
15/11/10
168.83
170.8
12/11/2010
34.42
5,926,330
12/11/2010
169.26
170
11/11/2010
33.43
402,905
11/11/2010
171.96
173
10/11/2010
33.57
1,463,850
10/11/2010
173.14
175
8/11/2010
34.23
1,213,710
8/11/2010
170.93
173.9
5/11/2010
34.16
6,492,060
5/11/2010
167.48
171.99
4/11/2010
33.54
524,883
4/11/2010
167.72
169.2
3/11/2010
33.44
377,909
3/11/2010
169.89
170.5
2/11/2010
33.55
171,596
2/11/2010
169
170.06
1/11/2010
33.24
559,036
1/11/2010
168.98
169
28/10/10
33.87
161,350
28/10/10
169
176
27/10/10
33.95
1,132,900
27/10/10
169.27
170.5
26/10/10
34.01
648,884
26/10/10
170.05
170
25/10/10
34.25
630,981
25/10/10
171
172.95
22/10/10
34.19
7,185,320
22/10/10
168.62
176
21/10/10
33.79
1,765,140
21/10/10
167.41
169.99
20/10/10
33.72
49,271
20/10/10
168.06
170
19/10/10
33.98
660,707
19/10/10
168.1
168.5
18/10/10
33.83
881,888
18/10/10
169.01
169
15/10/10
33.54
600,843
15/10/10
170.18
171.5
14/10/10
33.41
2,042,830
14/10/10
171.36
171.5
13/10/10
33.34
1,751,090
13/10/10
168.51
171.9
12/10/2010
33.21
1,547,200
12/10/2010
169.65
170
11/10/2010
33.33
724,412
11/10/2010
170.25
171
8/10/2010
33.14
1,763,630
8/10/2010
168.02
171.9
7/10/2010
33.03
4,660,870
7/10/2010
165.5
171.9
6/10/2010
33.12
587,783
6/10/2010
165.35
166
5/10/2010
32.86
1,076,780
5/10/2010
165.1
165.35
4/10/2010
33.03
716,215
4/10/2010
164.75
165.1
1/10/2010
33.19
768,119
1/10/2010
165.69
168
HABIB METROPOLITAN
Low
Close
Volume
Date
191.19
192.47
161,808
3/1/2011
189.75
191.86
80,681
31/12/10
189.75
191.86
80,681
30/12/10
191.1
192.03
38,598
29/12/10
192.5
194.05
101,384
28/12/10
186
188.19
70,076
24/12/10
181.98
189.36
329,796
23/12/10
178.5
180.35
42,750
22/12/10
179.25
180.08
18,453
21/12/10
180
180.77
24,301
20/12/10
174
177.69
45,531
15/12/10
172
175
32,865
14/12/10
172.35
173.61
4,104
13/12/10
172.3
172.42
4,100
10/12/2010
172.25
172.5
10,328
9/12/2010
173
173.5
9,050
8/12/2010
172.2
172.76
9,817
7/12/2010
172
172.85
7,217
6/12/2010
165.73
172.46
38,913
3/12/2010
174
174.45
10,265
2/12/2010
174
174.68
30,993
1/12/2010
167.36
177.45
48,179
30/11/10
172
172.65
17,764
29/11/10
173
173.2
11,882
26/11/10
174
174.76
104,579
25/11/10
171.99
179.14
123,031
24/11/10
169.25
170.61
81,099
23/11/10
166.51
169.56
34,649
22/11/10
168.51
169.04
29,539
16/11/10
168.3
169.76
1,919
15/11/10
168.5
168.83
11,581
12/11/2010
169.01
169.26
15,253
11/11/2010
171.51
171.96
22,127
10/11/2010
170
173.14
82,491
8/11/2010
168.5
170.93
63,358
5/11/2010
167.3
167.48
11,032
4/11/2010
167.15
167.72
22,364
3/11/2010
169.1
169.89
2,893
2/11/2010
167.6
169
2,112
1/11/2010
169.5
170.44
24,583
28/10/10
168.99
169
3,081
27/10/10
168.99
169.27
7,533
26/10/10
170
170.05
10,566
25/10/10
170
171
10,517
22/10/10
167.5
168.62
2,240
21/10/10
167
167.41
1,654
20/10/10
168
168.06
2,536
19/10/10
167.25
168.1
1,076
18/10/10
169
169.01
11,162
15/10/10
170.15
170.18
849
14/10/10
169.5
171.36
9,674
13/10/10
168.05
168.51
2,260
12/10/2010
169
169.65
1,559
11/10/2010
168
170.25
5,421
8/10/2010
165
168.02
9,785
7/10/2010
163.55
165.5
31
6/10/2010
165
165.35
270
5/10/2010
165
165.1
2,999
4/10/2010
164
164.75
1,595
1/10/2010
EFU LIFE ASSURANCE

Open
High
Low
Close
Volume
Date
28.99
28.38
27.74
27.95
12,164
3/1/2011
27.69
28.99
27.56
28.68
119,481
31/12/10
27.69
28.99
27.56
28.68
119,481
30/12/10
27.84
28.2
27.55
27.69
26,817
29/12/10
28.18
28.25
27.6
27.84
37,179
28/12/10
27.79
29.17
27
27.8
657,447
24/12/10
26.47
27.79
26.18
27.79
945,418
23/12/10
26.22
26.79
26.1
26.47
106,150
22/12/10
26.54
27
26
26.22
63,636
21/12/10
26.03
26.85
26
26.54
409,200
20/12/10
26.06
26.59
25.72
26.03
38,408
15/12/10
25.75
26.55
25.5
26.06
270,592
14/12/10
25.65
25.75
25.25
25.75
36,471
13/12/10
24.9
25.74
24.02
25.65
183,753
10/12/2010
25.46
25.05
24.7
24.9
27,711
9/12/2010
25.11
25.5
25.25
25.46
65,901
8/12/2010
25.01
25.6
24.5
25.11
2,417,540
7/12/2010
25.01
25.65
25
25.01
9,053
6/12/2010
24.24
25.35
24.8
25.01
87,841
3/12/2010
24.46
24.79
24.07
24.24
21,652
2/12/2010
25.56
25.5
24.3
24.46
124,869
1/12/2010
25.65
26.74
25
25.56
289,874
30/11/10
24.61
25.84
24.8
25.65
652,760
29/11/10
23.56
24.73
23.5
24.61
191,714
26/11/10
23.55
23.78
23.45
23.56
110,666
25/11/10
23.1
24.25
22.63
23.55
237,626
24/11/10
22
23.1
22
23.1
264,073
23/11/10
21.17
22
21.3
22
148,674
22/11/10
20.94
21.25
20.66
21.17
15,739
16/11/10
20.94
21.2
20.76
20.94
16,436
15/11/10
20.75
21.25
20.5
20.94
18,813
12/11/2010
20.74
20.9
20.4
20.75
1,592
11/11/2010
20.99
21
20.4
20.74
14,503
10/11/2010
20.97
21.25
20.75
20.99
20,836
8/11/2010
20.31
21.25
20.11
20.97
205,984
5/11/2010
20.17
20.49
19.71
20.31
38,294
4/11/2010
20
20.4
20
20.17
70,869
3/11/2010
20.02
20.25
19.7
20
56,164
2/11/2010
20.13
20.5
20
20.02
28,386
1/11/2010
21.45
20.75
20.38
20.43
117,141
28/10/10
22.57
23.3
21.45
21.45
425,352
27/10/10
21.5
22.57
22
22.57
111,810
26/10/10
20.48
21.5
20.5
21.5
179,039
25/10/10
19.5
20.5
19.59
20.48
175,542
22/10/10
19.58
19.78
19.3
19.5
163,964
21/10/10
19.49
19.65
19.2
19.58
11,403
20/10/10
19.65
19.65
19.06
19.49
57,503
19/10/10
19.77
19.7
19.01
19.65
7,101
18/10/10
19.7
19.8
19.5
19.77
23,169
15/10/10
19.63
19.8
19.26
19.7
47,944
14/10/10
19.2
19.63
19.2
19.63
3,968
13/10/10
19.55
19.4
19
19.2
266,524
12/10/2010
19.46
19.8
19.15
19.55
13,364
11/10/2010
18.94
19.89
18.02
19.46
10,668
8/10/2010
18.65
19
18.75
18.94
12,662
7/10/2010
18.95
18.68
18.52
18.65
26,560
6/10/2010
18.9
18.95
18.9
18.95
7,600
5/10/2010
19.2
19.2
18.65
18.9
1,753
4/10/2010
19.14
19.5
18.68
19.2
517
1/10/2010
LUCKY CEMENT
Open
High
Low
Close
Volume
Date
Open
75.44
74.9
72.25
72.87
5,214
3/1/2011
75.79
72.81
76.45
73.4
73.59
3,100
31/12/10
75.53
72.81
76.45
73.4
73.59
3,100
30/12/10
75.53
74.5
74.55
72
72.81
11,651
29/12/10
75.26
75
75
74.5
74.5
3,195
28/12/10
76.44
76.13
76.75
75
75
19,043
24/12/10
76.39
75.42
78
75.5
76.13
12,601
23/12/10
77.34
74.99
75.99
74.8
75.42
7,245
22/12/10
77.45
75.14
76.47
74.9
74.99
7,957
21/12/10
77.35
76
77.48
74.1
75.14
13,530
20/12/10
76.39
77.81
77
75.5
76
8,087
15/12/10
75.79
77.42
78.5
77.47
77.81
9,208
14/12/10
74.75
80.11
80.15
77
77.42
11,167
13/12/10
74.82
80.85
81.5
80.11
80.11
115
10/12/2010
74.49
80.08
82.75
76.08
80.85
2,968
9/12/2010
75.86
81.88
82.99
80
80.08
10,310
8/12/2010
76.14
82.01
82
81.21
81.88
1,735
7/12/2010
77.46
83.39
86.4
82
82.01
7,420
6/12/2010
76.46
83.36
83.75
83
83.39
2,114
3/12/2010
75.67
83.41
86.49
82.66
83.36
926
2/12/2010
74.44
83.22
86.95
81.6
83.41
1,752
1/12/2010
75.08
82.76
86.88
83.1
83.22
4,316
30/11/10
74.43
82.46
83.95
81.71
82.76
6,435
29/11/10
74.24
83.1
84.74
82
82.46
6,607
26/11/10
75.13
84.42
86
83
83.1
14,544
25/11/10
75.48
81.79
85.87
81.01
84.42
16,996
24/11/10
76.24
79.9
82.1
77.4
81.79
10,910
23/11/10
75.99
78.02
80
79
79.9
11,562
22/11/10
73.72
79.19
81
77.5
78.02
7,556
16/11/10
72.71
75.5
79.27
77.49
79.19
50,052
15/11/10
72.84
75.01
78
75
75.5
5,931
12/11/2010
75.6
73.34
75.5
73.01
75.01
19,484
11/11/2010
78.99
76.08
76
72.34
73.34
5,333
10/11/2010
76.83
73.23
76.23
73.48
76.08
34,175
8/11/2010
73.18
72.87
76.5
72.02
73.23
35,341
5/11/2010
72.22
70.74
73
68.11
72.87
20,698
4/11/2010
71.51
67.51
70.88
68
70.74
40,326
3/11/2010
73.03
64.3
67.51
62.75
67.51
20,091
2/11/2010
71.81
67.68
65.99
64.3
64.3
5,735
1/11/2010
73.07
73.04
74
70.01
71.24
1,709
28/10/10
72.57
75.29
76
73
73.04
4,899
27/10/10
72.57
77.43
77.47
75
75.29
3,961
26/10/10
72.69
78.13
78
76.3
77.43
16,242
25/10/10
73.26
76.8
80.5
73.5
78.13
21,879
22/10/10
72.19
80.45
82.99
76.43
76.8
44,168
21/10/10
71.26
77.13
80.98
75.01
80.45
45,450
20/10/10
70.57
73.46
77.13
76.98
77.13
7,223
19/10/10
70.2
69.97
73.46
72.47
73.46
12,621
18/10/10
69.29
66.64
69.97
69.97
69.97
8,549
15/10/10
73.01
63.47
66.64
62.99
66.64
10,830
14/10/10
73.37
62.62
64
61.02
63.47
7,955
13/10/10
72.49
62.44
63
61.56
62.62
21,391
12/10/2010
73.09
60.5
63.52
61
62.44
8,615
11/10/2010
72.63
60.82
63
60
60.5
853
8/10/2010
72.49
58.99
61.25
58.61
60.82
11,312
7/10/2010
70.6
59
59.5
58
58.99
3,894
6/10/2010
71.03
59.33
59.5
57.15
59
1,645
5/10/2010
71.25
59.7
60.15
59
59.33
2,502
4/10/2010
70.77
58.98
59.7
57.5
59.7
12
1/10/2010
69.16
High
Low
Close
Volume
75.45
73
73.31
1,640,080
75.9
74.92
75.11
1,113,340
75.9
74.92
75.11
1,113,340
76.09
74.75
75.53
839,676
76.5
75.11
75.26
828,364
76.79
75.1
75.8
493,708
78.17
76.2
76.39
709,770
78
76.9
77.34
1,034,220
78.44
77
77.45
1,367,790
77.6
76.4
77.35
1,128,850
77.2
75.65
76.39
2,853,480
76.2
74.51
75.79
804,863
75.5
74.56
74.75
313,992
75.2
74.45
74.82
494,077
75.95
74
74.49
2,387,330
76.75
75.25
75.86
1,537,220
77.74
75.5
76.14
1,596,810
77.75
76.5
77.46
4,292,570
76.73
75.5
76.46
4,763,650
75.9
74.67
75.67
2,858,450
76.44
74
74.44
4,704,440
76.3
74.44
75.08
1,626,560
74.65
73.01
74.43
297,564
75.89
73.85
74.24
356,911
76
74.75
75.13
270,610
76.5
75.1
75.48
792,646
76.8
75.75
76.24
1,463,430
76.45
73.76
75.99
3,334,690
73.85
72.88
73.72
1,138,050
73.55
72.1
72.71
1,786,960
76.84
71.86
72.84
3,770,060
79.98
75.11
75.6
2,375,890
79.88
76.83
78.99
10,007,300
76.83
73.5
76.83
10,428,300
74.15
72.35
73.18
5,150,970
72.99
71
72.22
1,065,170
73.9
70.75
71.51
2,370,800
73.39
71.5
73.03
702,381
73.48
71.75
71.81
534,740
73.7
71.65
72.07
435,018
73.5
72.3
72.57
939,123
73.9
72.1
72.57
744,007
74
71
72.69
525,318
73.43
71.85
73.26
1,213,740
72.29
71.25
72.19
1,004,150
71.42
70.25
71.26
750,597
71.12
70.21
70.57
592,757
70.39
69.2
70.2
1,107,170
74
72.93
73.29
788,127
74
72.62
73.01
1,070,490
73.5
72.2
73.37
725,509
73.4
72.2
72.49
338,630
74
72.75
73.09
1,160,690
73.34
72.5
72.63
754,386
72.69
70.55
72.49
1,807,190
71.18
70.5
70.6
189,538
71.56
70.61
71.03
798,945
71.79
70.43
71.25
523,801
71.15
69.4
70.77
1,063,010
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
HUB POWER COMPANY (1)

Date
Price
1/10/2010
4/10/2010
5/10/2010
7/10/2010
8/10/2010
11/10/2010
12/10/2010
13/10/2010
14/10/2010
15/10/2010
18/10/2010
19/10/2010
20/10/2010
21/10/2010
22/10/2010
25/10/2010
26/10/2010
27/10/2010
28/10/2010
1/11/2010
2/11/2010
3/11/2010
4/11/2010
5/11/2010
8/11/2010
10/11/2010
11/11/2010
16/11/2010
22/11/2010
23/11/2010
24/11/2010
25/11/2010
26/11/2010
30/11/2010
1/12/2010
2/12/2010
3/12/2010
6/12/2010
7/12/2010
8/12/2010
9/12/2010
10/12/2010
13/12/2010
14/12/2010
15/12/2010
20/12/2010
21/12/2010
22/12/2010
23/12/2010
24/12/2010
Expected Return(/N)
33.19
33.03
32.86
33.03
33.14
33.33
33.21
33.34
33.41
33.54
33.83
33.98
33.72
33.79
34.19
34.25
34.01
33.95
33.87
33.24
33.55
33.44
33.54
34.16
34.23
33.57
33.43
35.54
36.16
36.37
36.72
36.27
36.33
36.49
36.57
36.49
36.41
36.47
36.25
36.39
36.2
36.08
36.52
36.75
36.89
37.26
37.51
37.57
36.73
36.9
Dividend Return
0.00%
-0.48%
-0.51%
0.52%
0.33%
0.57%
-0.36%
0.39%
0.21%
0.39%
0.86%
0.44%
-0.77%
0.21%
1.18%
0.18%
-0.70%
-0.18%
-0.24%
-1.86%
0.93%
-0.33%
0.30%
1.85%
0.20%
-1.93%
-0.42%
6.31%
1.74%
0.58%
0.96%
-1.23%
0.17%
0.44%
0.22%
-0.22%
-0.22%
0.16%
-0.60%
0.39%
-0.52%
-0.33%
1.22%
0.63%
0.38%
1.00%
0.67%
0.16%
-2.24%
0.46%
PAKISTAN TOBACCO COMPANY (2)

Date
Price
1/10/2010
112
4/10/2010
109.7
5/10/2010
111
7/10/2010
113.9
8/10/2010
113.5
11/10/2010
112.7
12/10/2010
114.5
13/10/2010
114.1
14/10/2010
114.5
15/10/2010
115.3
18/10/2010
115
19/10/2010
110.1
20/10/2010
110
21/10/2010
111.5
22/10/2010
111.5
25/10/2010
112
26/10/2010
112.5
27/10/2010
112.5
28/10/2010
112.5
1/11/2010
112.5
2/11/2010
112.6
3/11/2010
112.6
4/11/2010
112.6
5/11/2010
113
8/11/2010
112.5
10/11/2010
112.5
11/11/2010
112.5
16/11/2010
112.5
22/11/2010
112.5
23/11/2010
112.5
24/11/2010
113.5
25/11/2010
119.1
26/11/2010
118
30/11/2010
119.1
1/12/2010
113.9
2/12/2010
117.6
3/12/2010
119.9
6/12/2010
116.9
7/12/2010
114
8/12/2010
115
9/12/2010
114
10/12/2010
115
13/12/2010
114
14/12/2010
114
15/12/2010
114
20/12/2010
113.9
21/12/2010
116
22/12/2010
115
23/12/2010
114.1
24/12/2010
112.2
0.22% Expected Return(/N)
Variance
Standard Deviation
weightages:
40%
20%
40%
0.01% Variance
1.20% Standard Deviation
Covariance (1 & 2)
Covariance (2 & 3)
Covariance (1 & 3)
-0.07955%
0.00032%
-0.00095%
PORTFOLIO RETURN
0.00208158
correlation co-efficient(1,2)
-0.0575842
0.02224639
-0.0850792
PORTFOLIO VARIANCE
0.00142152
weightage
0.02%
N TOBACCO COMPANY (2) FAUJI FERTILIZERS COMPANY (3)

Dividend Return Date
Price Dividend Return
0.00% 1/10/2010
0.00%
105.1
-2.03% 4/10/2010
0.42%
105.5
1.18% 5/10/2010
0.09%
105.6
2.57% 7/10/2010
1.19%
106.9
-0.33% 8/10/2010
0.44%
107.3
-0.75% 11/10/2010
-0.20%
107.1
1.64% 12/10/2010
0.12%
107.3
-0.39% 13/10/2010
0.98%
108.3
0.39% 14/10/2010
-0.16%
108.1
0.66% 15/10/2010
0.02%
108.2
-0.25% 18/10/2010
-0.18%
108
-4.23% 19/10/2010
0.12%
108.1
-0.10% 20/10/2010
0.30%
108.4
1.36% 21/10/2010
0.29%
108.7
0.00% 22/10/2010
0.52%
109.3
0.46% 25/10/2010
-0.25%
109
0.44% 26/10/2010
-0.74%
108.2
0.01% 27/10/2010
-0.56%
107.6
-0.01% 28/10/2010
-0.97%
106.6
0.00% 1/11/2010
1.26%
107.9
0.08% 2/11/2010
1.44%
109.5
0.04% 3/11/2010
-1.78%
107.5
-0.04% 4/11/2010
0.49%
108
0.36% 5/11/2010
0.46%
108.5
-0.44% 8/11/2010
1.31%
110
0.00% 10/11/2010
1.05%
111.1
0.00% 11/11/2010
-0.68%
110.3
0.00% 16/11/2010
-1.14%
109.1
0.01% 22/11/2010
0.36%
109.5
-0.01% 23/11/2010
1.13%
110.7
0.89% 24/11/2010
-0.10%
110.6
4.97% 25/11/2010
0.90%
111.6
-0.96% 26/11/2010
-0.09%
111.5
0.96% 30/11/2010
1.26%
112.9
-4.37% 1/12/2010
0.09%
113
3.25% 2/12/2010
0.88%
114
1.94% 3/12/2010
-0.09%
113.9
-2.50% 6/12/2010
0.44%
114.4
-2.48% 7/12/2010
-0.17%
114.2
0.88% 8/12/2010
-0.18%
114
-0.87% 9/12/2010
1.32%
115.5
0.88% 10/12/2010
0.95%
116.6
-0.87% 13/12/2010
0.86%
117.6
0.00% 14/12/2010
-0.85%
116.6
0.01% 15/12/2010
1.29%
118.1
-0.10% 20/12/2010
-0.34%
117.7
1.82% 21/12/2010
0.34%
118.1
-0.84% 22/12/2010
-0.51%
117.5
-0.79% 23/12/2010
-1.02%
116.3
-1.67% 24/12/2010
4.39%
121.4
Return(/N)
0.02% Expected Return(/N)
0.29%
0.02% Variance
1.58% Standard Deviation
0.01%
0.95%

Financal Modelin

Încărcat de

Informații document

Titlu original

Drepturi de autor

Formate disponibile

Partajați acest document

Partajați sau inserați document

Opțiuni de partajare

Vi se pare util acest document?

Este necorespunzător acest conținut?

Drepturi de autor:

Formate disponibile

Financal Modelin

Încărcat de

Drepturi de autor:

Formate disponibile

http://www.pakstockexchange.com/stock2/index_new.php?

CONSTRUCTION AND MATERIALS

ELECTRONIC & ELECTRICAL EQUIPMENT

PAKISTAN CABLES (JUNE)

AL-GHAZI TRACTORS (DEC)

AUTOMOBILE AND PARTS

INDUS MOTOR & CO (JUNE)

We're Risk Averse

FORESTRY & PAPERS

CONSTRUCTION AND MATERIALS

CTION AND MATERIALS

(As of 1st October, 2010)

PAKISTAN PETROLEUM (PPL)

STANDARD CHARTERED BANK (SCBPL)

UNITED BANK LIMITED (DEC)

JAHANGIR SIDDIQUI & COMPANY (JUNE)

PAKISTAN STATE OIL JUNE

ALLIED BANK LIMITED (DEC)

PAKISTAN OILFIELDS (JUNE)

FAUJI FERTILIZERS COMPANY DEC

ENGRO CHEMICAL DEC

KOT ADDU POWER COMPANY (june)

EFU GENERAL INSURANCE dec

BANK OF PUNJAB dec

FAUJI FERTILIZER BIN QASIMdec

BANK ALFALAH dec

ADAMJEE INSURANCE dec

PAKISTAN TOBACCO COMPANY dec

SUI NORTHERN GAS PIPELINES june

HUB POWER COMPANY june

DAWOOD HERCULES CHEMICALS dec

HABIB METROPOLITAN BANK dec

EFU LIFE ASSURANCE dec

LUCKY CEMENT june

fauji bin qasim

EFU LIFE ASSURANCE

HUB POWER COMPANY (1)

PAKISTAN TOBACCO COMPANY (2)

0.22% Expected Return(/N)

N TOBACCO COMPANY (2) FAUJI FERTILIZERS COMPANY (3)

0.02% Expected Return(/N)

S-ar putea să vă placă și