Você está na página 1de 126

ADOS PAKISTAN KSE 100

Date Close Return Date Close Return

30/03/2010 25.08 29/03/2010 10056

31/03/2010 25.5 0.016746 30/03/2010 10073 0.001691 0.265467649578922


1/4/2010 26 0.019608 31/03/2010 10178 0.010424

2/4/2010 27 0.038462 1/4/2010 10246 0.006681

5/4/2010 26.01 -0.036667 2/4/2010 10416 0.016592

6/4/2010 26.4 0.014994 6/4/2010 10419 0.000288

7/4/2010 25.75 -0.024621 7/4/2010 10523 0.009982

9/4/2010 26.48 0.02835 8/4/2010 10533 0.00095


12/4/2010 24.81 -0.063066 9/4/2010 10586 0.005032

14/04/2010 25.9 0.043934 12/4/2010 10557 -0.002739

15/04/2010 26.45 0.021236 13/04/2010 10506 -0.004831

16/04/2010 26.25 -0.007561 14/04/2010 10570 0.006092

20/04/2010 26.1 -0.005714 15/04/2010 10677 0.010123

21/04/2010 26.09 -0.000383 16/04/2010 10659 -0.001686

22/04/2010 25.89 -0.007666 19/04/2010 10669 0.000938

23/04/2010 25.8 -0.003476 20/04/2010 10641 -0.002624

27/04/2010 25 -0.031008 21/04/2010 10590 -0.004793

28/04/2010 25.49 0.0196 23/04/2010 10607 0.001605

29/04/2010 25.6 0.004315 26/04/2010 10556 -0.004808

30/04/2010 24.32 -0.05 27/04/2010 10556 0


3/5/2010 24.5 0.007401 28/04/2010 10519 -0.003505

4/5/2010 24.35 -0.006122 29/04/2010 10454 -0.006179

5/5/2010 24.28 -0.002875 30/04/2010 10428 -0.002487

6/5/2010 23.5 -0.032125 3/5/2010 10389 -0.00374

7/5/2010 23.25 -0.010638 4/5/2010 10467 0.007508

10/5/2010 23.25 0 5/5/2010 10561 0.008981

11/5/2010 23 -0.010753 6/5/2010 10553 -0.000758

12/5/2010 23.3 0.013043 7/5/2010 10271 -0.026722

14/05/2010 22.52 -0.033476 10/5/2010 10288 0.001655

17/05/2010 21.55 -0.043073 11/5/2010 10208 -0.007776

19/05/2010 21.55 0 12/5/2010 10222 0.001371

21/05/2010 21.9 0.016241 13/05/2010 10279 0.005576

24/05/2010 21.8 -0.004566 14/05/2010 10271 -0.000778

25/05/2010 21.55 -0.011468 17/05/2010 10033 -0.023172

26/05/2010 21.21 -0.015777 18/05/2010 10082 0.004884

27/05/2010 21.02 -0.008958 19/05/2010 10050 -0.003174

28/05/2010 20.1 -0.043768 20/05/2010 9993 -0.005672

31/05/2010 20.02 -0.00398 21/05/2010 9871 -0.012209

1/6/2010 20.5 0.023976 24/05/2010 9687 -0.01864

2/6/2010 21.25 0.036585 25/05/2010 9428 -0.026737

3/6/2010 21.9 0.030588 26/05/2010 9611 0.01941


4/6/2010 21 -0.041096 27/05/2010 9439 -0.017896
7/6/2010 21.98 0.046667 28/05/2010 9521 0.008687
8/6/2010 20.89 -0.049591 31/05/2010 9326 -0.020481

9/6/2010 20.45 -0.021063 1/6/2010 9294 -0.003431

10/6/2010 19.12 -0.065037 2/6/2010 9499 0.022057

14/06/2010 18.75 -0.019351 3/6/2010 9621 0.012843

16/06/2010 19.75 0.053333 4/6/2010 9636 0.001559

17/06/2010 20.64 0.045063 7/6/2010 9791 0.016086

18/06/2010 21.65 0.048934 8/6/2010 9763 -0.00286

22/06/2010 20.2 -0.066975 9/6/2010 9678 -0.008706

23/06/2010 19.19 -0.05 10/6/2010 9379 -0.030895

24/06/2010 19.99 0.041688 11/6/2010 9471 0.009809

25/06/2010 19.5 -0.024512 14/06/2010 9229 -0.025552

2/7/2010 20.48 0.050256 15/06/2010 9250 0.002275

5/7/2010 20.9 0.020508 16/06/2010 9436 0.020108

6/7/2010 20.99 0.004306 17/06/2010 9676 0.025435

8/7/2010 19.86 -0.053835 18/06/2010 9645 -0.003204

12/7/2010 20.5 0.032226 21/06/2010 9662 0.001763

13/07/2010 20.8 0.014634 22/06/2010 9682 0.00207


14/07/2010 21.35 0.026442 23/06/2010 9715 0.003408
16/07/2010 21.95 0.028103 24/06/2010 9791 0.007823

19/07/2010 21.88 -0.003189 25/06/2010 9796 0.000511

20/07/2010 21.79 -0.004113 28/06/2010 9671 -0.01276

21/07/2010 21 -0.036255 29/06/2010 9702 0.003205

22/07/2010 21.9 0.042857 30/06/2010 9721 0.001958

26/07/2010 20.81 -0.049772 1/7/2010 9730 0.000926

28/07/2010 21.67 0.041326 2/7/2010 9697 -0.003392

29/07/2010 21.78 0.005076 5/7/2010 9637 -0.006187

30/07/2010 22.59 0.03719 6/7/2010 9575 -0.006434

2/8/2010 21 -0.070385 7/7/2010 9789 0.02235


3/8/2010 21.12 0.005714 8/7/2010 9860 0.007253

4/8/2010 20.75 -0.017519 9/7/2010 9974 0.011562

5/8/2010 20.75 0 12/7/2010 9979 0.000501

9/8/2010 19.75 -0.048193 13/07/2010 10114 0.013528

12/8/2010 20.8 0.053165 14/07/2010 10187 0.007218

13/08/2010 21 0.009615 15/07/2010 10095 -0.009031

16/08/2010 21.78 0.037143 16/07/2010 10153 0.005745

19/08/2010 20.5 -0.05877 19/07/2010 10201 0.004728

20/08/2010 21.3 0.039024 20/07/2010 10251 0.004901

23/08/2010 21.9 0.028169 21/07/2010 10234 -0.001658

25/08/2010 20.91 -0.045205 22/07/2010 10228 -0.000586

26/08/2010 20.46 -0.021521 23/07/2010 10296 0.006648

30/08/2010 20.83 0.018084 26/07/2010 10297 9.713E-05

31/08/2010 20.9 0.003361 27/07/2010 10386 0.008643

1/9/2010 20.15 -0.035885 28/07/2010 10436 0.004814

2/9/2010 20.88 0.036228 29/07/2010 10438 0.000192


3/9/2010 21.89 0.048372 30/07/2010 10519 0.00776
7/9/2010 20.8 -0.049794 2/8/2010 10373 -0.01388

8/9/2010 19.77 -0.049519 3/8/2010 10388 0.001446

9/9/2010 18.9 -0.044006 4/8/2010 10390 0.000193

15/09/2010 19.9 0.05291 5/8/2010 10351 -0.003754

16/09/2010 19.9 0 6/8/2010 10315 -0.003478

17/09/2010 20.9 0.050251 9/8/2010 10026 -0.028017

20/09/2010 21.48 0.027751 10/8/2010 9892 -0.013365

21/09/2010 20 -0.068901 11/8/2010 9875 -0.001719

23/09/2010 19.9 -0.005 12/8/2010 9792 -0.008405

24/09/2010 20.9 0.050251 13/08/2010 9823 0.003166

27/09/2010 20.7 -0.009569 16/08/2010 9537 -0.029115

29/09/2010 20.82 0.005797 17/08/2010 9677 0.01468


4/10/2010 20.75 -0.003362 18/08/2010 9705 0.002893

5/10/2010 20.01 -0.035663 19/08/2010 9847 0.014632

6/10/2010 19.8 -0.010495 20/08/2010 9860 0.00132


7/10/2010 20.65 0.042929 23/08/2010 9812 -0.004868

8/10/2010 19.62 -0.049879 24/08/2010 9637 -0.017835

11/10/2010 18.63 -0.050459 25/08/2010 9553 -0.008716

12/10/2010 17.62 -0.054214 26/08/2010 9584 0.003245

13/10/2010 16.62 -0.056754 27/08/2010 9598 0.001461

14/10/2010 15.62 -0.060168 30/08/2010 9516 -0.008543

15/10/2010 16.3 0.043534 31/08/2010 9813 0.031211

18/10/2010 15.78 -0.031902 1/9/2010 9735 -0.007949

19/10/2010 16 0.013942 2/9/2010 9762 0.002773

21/10/2010 15.3 -0.04375 6/9/2010 9706 -0.005737

22/10/2010 16.4 0.071895 8/9/2010 9891 0.01906


25/10/2010 16.4 0 9/9/2010 9879 -0.001213

26/10/2010 15.96 -0.026829 14/09/2010 10091 0.02146


27/10/2010 15.9 -0.003759 15/09/2010 10046 -0.004459

28/10/2010 15.98 0.005031 16/09/2010 10017 -0.002887

29/10/2010 16.65 0.041927 17/09/2010 10052 0.003494

1/11/2010 16.75 0.006006 20/09/2010 10063 0.001094

2/11/2010 17 0.014925 21/09/2010 9995 -0.006757

3/11/2010 16.85 -0.008824 22/09/2010 9946 -0.004902

4/11/2010 16.5 -0.020772 23/09/2010 9866 -0.008043

5/11/2010 16.5 0 24/09/2010 9909 0.004358

8/11/2010 16 -0.030303 27/09/2010 9936 0.002725

10/11/2010 15.75 -0.015625 28/09/2010 9981 0.004529

11/11/2010 15.75 0 29/09/2010 10022 0.004108

12/11/2010 15.7 -0.003175 30/09/2010 10013 -0.000898

22/11/2010 15.5 -0.012739 1/10/2010 10042 0.002896

24/11/2010 15.1 -0.025806 4/10/2010 10045 0.000299

25/11/2010 14.76 -0.022517 5/10/2010 10024 -0.002091

1/12/2010 15 0.01626 6/10/2010 10029 0.000499


2/12/2010 15 0 7/10/2010 10191 0.016153
6/12/2010 15.6 0.04 11/10/2010 10322 0.012854

7/12/2010 15.06 -0.034615 12/10/2010 10292 -0.002906

8/12/2010 15.9 0.055777 13/10/2010 10389 0.009425

9/12/2010 16 0.006289 14/10/2010 10409 0.001925

10/12/2010 15.75 -0.015625 15/10/2010 10431 0.002114

13/12/2010 15.76 0.000635 18/10/2010 10484 0.005081

14/12/2010 16.75 0.062817 19/10/2010 10464 -0.001908

15/12/2010 16.2 -0.032836 21/10/2010 10558 0.008983

20/12/2010 17.2 0.061728 22/10/2010 10652 0.008903

21/12/2010 17.38 0.010465 25/10/2010 10703 0.004788

22/12/2010 17.5 0.006904 26/10/2010 10658 -0.004204

23/12/2010 17 -0.028571 27/10/2010 10704 0.004316

24/12/2010 16.7 -0.017647 28/10/2010 10634 -0.00654

27/12/2010 17 0.017964 29/10/2010 10598 -0.003385

28/12/2010 17 0 1/11/2010 10538 -0.005661

29/12/2010 17 0 2/11/2010 10681 0.01357


30/12/2010 17 0 3/11/2010 10617 -0.005992

31/12/2010 17 0 4/11/2010 10702 0.008006

4/1/2011 16.4 -0.035294 5/11/2010 10882 0.016819

5/1/2011 16.7 0.018293 8/11/2010 10992 0.010108

6/1/2011 16.32 -0.022754 10/11/2010 10941 -0.00464

10/1/2011 16.7 0.023284 11/11/2010 10905 -0.00329

12/1/2011 16 -0.041916 12/11/2010 10874 -0.002843

13/01/2011 16.25 0.015625 15/11/2010 10909 0.003219

17/01/2011 16.35 0.006154 16/11/2010 10965 0.005133

18/01/2011 16.45 0.006116 22/11/2010 11205 0.021888

19/01/2011 16.25 -0.012158 23/11/2010 11171 -0.003034

25/01/2011 16.75 0.030769 24/11/2010 11154 -0.001522

26/01/2011 17 0.014925 25/11/2010 11135 -0.001703

27/01/2011 15.8 -0.070588 26/11/2010 11145 0.000898

28/01/2011 17.7 0.120253 29/11/2010 11163 0.001615

1/2/2011 15.9 -0.101695 30/11/2010 11234 0.00636


2/2/2011 15.55 -0.022013 1/12/2010 11221 -0.001157

3/2/2011 15.99 0.028296 2/12/2010 11343 0.010872

4/2/2011 16.45 0.028768 3/12/2010 11406 0.005554

8/2/2011 16.16 -0.017629 6/12/2010 11440 0.002981

10/2/2011 15.96 -0.012376 7/12/2010 11431 -0.000787

11/2/2011 15.05 -0.057018 9/12/2010 11569 0.012072

14/02/2011 15.5 0.0299 10/12/2010 11620 0.004408

15/02/2011 16.05 0.035484 13/12/2010 11596 -0.002065

18/02/2011 15.7 -0.021807 14/12/2010 11672 0.006554

21/02/2011 16.2 0.031847 15/12/2010 11786 0.009767

22/02/2011 15.1 -0.067901 20/12/2010 11843 0.004836

24/02/2011 15.75 0.043046 21/12/2010 11825 -0.00152


25/02/2011 16 0.015873 22/12/2010 11848 0.001945
28/02/2011 14.18 -0.11375 23/12/2010 11792 -0.004727

2/3/2011 12.41 -0.124824 24/12/2010 11858 0.005597

3/3/2011 11.41 -0.08058 27/12/2010 11909 0.004301

4/3/2011 11.5 0.007888 28/12/2010 11848 -0.005122

7/3/2011 10.81 -0.06 29/12/2010 11886 0.003207

8/3/2011 11 0.017576 30/12/2010 12031 0.012199

9/3/2011 10.65 -0.031818 31/12/2010 12022 -0.000748

10/3/2011 10.7 0.004695 3/1/2011 11849 -0.01439

11/3/2011 10.5 -0.018692 4/1/2011 12110 0.022027

14/03/2011 10.3 -0.019048 5/1/2011 12140 0.002477

15/03/2011 10 -0.029126 6/1/2011 12323 0.015074

16/03/2011 10.4 0.04 7/1/2011 12363 0.003246

17/03/2011 9.9 -0.048077 10/1/2011 12306 -0.004611

18/03/2011 9.25 -0.065657 11/1/2011 12267 -0.003169

21/03/2011 9.5 0.027027 12/1/2011 12281 0.001141

22/03/2011 9.12 -0.04 13/01/2011 12459 0.014494

24/03/2011 9.2 0.008772 14/01/2011 12533 0.005939

25/03/2011 9.25 0.005435 17/01/2011 12681 0.011809

18/01/2011 12658 -0.001814

19/01/2011 12577 -0.006399

20/01/2011 12411 -0.013199

21/01/2011 12431 0.001611

24/01/2011 12375 -0.004505

25/01/2011 12455 0.006465

26/01/2011 12483 0.002248

27/01/2011 12477 -0.000481

28/01/2011 12481 0.000321

31/01/2011 12359 -0.009775

1/2/2011 12273 -0.006958

2/2/2011 12242 -0.002526

3/2/2011 12359 0.009557

4/2/2011 12414 0.00445


7/2/2011 12427 0.001047

8/2/2011 12360 -0.005391

9/2/2011 12299 -0.004935

10/2/2011 12187 -0.009106

11/2/2011 11943 -0.020021

14/02/2011 11946 0.000251

15/02/2011 12077 0.010966

18/02/2011 12041 -0.002981

21/02/2011 11964 -0.006395

22/02/2011 11649 -0.026329

23/02/2011 11485 -0.014078

24/02/2011 11539 0.004702


25/02/2011 11223 -0.027385
28/02/2011 11289 0.005881

1/3/2011 11608 0.028258

2/3/2011 11678 0.00603


3/3/2011 11762 0.007193

4/3/2011 12000 0.020235

7/3/2011 11974 -0.002167

8/3/2011 11940 -0.002839

9/3/2011 12128 0.015745

10/3/2011 12125 -0.000247

11/3/2011 12045 -0.006598

14/03/2011 12045 0
15/03/2011 11829 -0.017933

16/03/2011 11794 -0.002959

17/03/2011 11858 0.005426

18/03/2011 11593 -0.022348

21/03/2011 11375 -0.018804

22/03/2011 11488 0.009934

24/03/2011 11564 0.006616

25/03/2011 11552 -0.001038


Date Open High Low

29/03/2010 219 219 213.5

30/03/2010 213.98 216.5 210

31/03/2010 214.89 214.89 213.05

1/4/2010 213.25 217 213

2/4/2010 215.29 218 215.1

5/4/2010 218.9 218.9 216.2

6/4/2010 216 218.31 215.25

7/4/2010 218 218 215

8/4/2010 216.99 219.9 214.75

9/4/2010 218.5 220.7 218.1

12/4/2010 219.9 220.6 217.5

13/04/2010 218.1 218.98 218

14/04/2010 217 221.5 217

15/04/2010 221.89 229.5 220

16/04/2010 228 229.9 226

19/04/2010 226.9 227.5 218

20/04/2010 227 227 224

21/04/2010 225 225 222.25

22/04/2010 224.7 224.7 222.52

23/04/2010 220.13 227 220.12

26/04/2010 225.9 225.9 222

27/04/2010 222.21 225.4 221

28/04/2010 225.9 236.44 225.5

29/04/2010 234.8 234.9 224

30/04/2010 226.9 228.9 225.25

3/5/2010 227.89 228 224

4/5/2010 227 230 226.65

5/5/2010 227.9 227.9 224

6/5/2010 226.85 228.2 224.25

7/5/2010 225 226.95 222

10/5/2010 224.98 224.98 220

11/5/2010 222.1 223.8 220

12/5/2010 220.1 222.8 217.17

13/05/2010 221.49 226 218.9

14/05/2010 221.12 222.99 221.12

17/05/2010 221 222.49 218

18/05/2010

19/05/2010 218 222 218

20/05/2010 221 221 220

21/05/2010 221.4 221.4 211

24/05/2010 214.95 214.95 208.05


25/05/2010 213.49 213.49 200.93

26/05/2010 201.5 207 200

27/05/2010 208.5 208.5 201

28/05/2010 206.8 206.8 201.52

31/05/2010 201 202.5 196

1/6/2010 195.02 201.9 194.25

2/6/2010 204.85 205 202.5

3/6/2010 206.85 212 205.75

4/6/2010 206.2 219.75 205.6

7/6/2010 222 229 208

8/6/2010 219.99 219.99 213.11

9/6/2010 216 216 213.1

10/6/2010 209.5 209.5 203.3

11/6/2010 202.25 206.5 202.25

14/06/2010 204.01 204.01 200

15/06/2010 203 203.4 196

16/06/2010 201.9 204.25 199.3

17/06/2010 200.15 206 200.1

18/06/2010 205.5 208 205.5

21/06/2010 204 205.8 201.01

22/06/2010 202.22 205 202.22

23/06/2010 202.95 202.95 199.5

24/06/2010 200.01 202 199.6

25/06/2010 201.99 201.99 198

28/06/2010 198.25 202 195

29/06/2010 195.25 198.5 195.25

30/06/2010 195.6 204.89 195.51

1/7/2010 198.15 201.89 198.15

2/7/2010 197.3 200.99 197.3

5/7/2010 202 202 198

6/7/2010 200 200 199.5

7/7/2010 200 203 198

8/7/2010 203.48 213.15 203.48

9/7/2010 214.9 221 211.15

12/7/2010 212 217 212

13/07/2010 213.01 216.5 212

14/07/2010 215.99 221.9 215.99

15/07/2010 221 222.5 218.02

16/07/2010 222.5 222.5 222.5

19/07/2010 216 220.85 213.5

20/07/2010 216 220 216

21/07/2010 220.48 226.1 217.5

22/07/2010 220 222.66 218

23/07/2010

26/07/2010 216.75 217.98 216.55


27/07/2010 218.24 221.5 217

28/07/2010 219.85 220.5 219

29/07/2010 218.5 224 218.5

30/07/2010 222 223.99 220

2/8/2010 223 223 218

3/8/2010 222.4 223 222.4

4/8/2010 223 223 220.12

5/8/2010 221.5 222.24 221.5

6/8/2010 220 220.5 220

9/8/2010 220 220 209.05

10/8/2010 210.1 210.1 205.5

11/8/2010 210 210 208

12/8/2010 209.7 209.7 209.7

13/08/2010 210.8 210.8 210.8

16/08/2010 205.1 208.5 200.26

17/08/2010 203.65 210.77 203.65

18/08/2010 208 220.85 207.2

19/08/2010 223.9 225 217

20/08/2010 223.45 224 216.5

23/08/2010 224.48 225 221

24/08/2010 226 226 215.01

25/08/2010 217 217.95 217

26/08/2010 214.49 216.99 214.49

27/08/2010 218 218 210.51

30/08/2010 216.3 219.49 215

31/08/2010 216 220.5 215

1/9/2010 218 218 216

2/9/2010 215 217 215

3/9/2010 216.25 216.8 214

6/9/2010 214.1 216.87 214

7/9/2010 217 217 215.75

8/9/2010 216.95 220 216.95

9/9/2010 219 219 217

14/09/2010 217.57 217.57 212.01

15/09/2010 212.27 214 212.27

16/09/2010 216.5 216.5 211

17/09/2010 211 214.9 211

20/09/2010 214.55 214.55 212.25

21/09/2010 213 214.3 212

22/09/2010 213 213 209.01

23/09/2010 208.11 212.95 206

24/09/2010 206.5 217 206

27/09/2010 209.5 219 209.5

28/09/2010 219.5 227.45 217

29/09/2010 215.2 217 214


30/09/2010 215 215.99 213

1/10/2010 215.9 215.9 212.25

4/10/2010 214 214 212.25

5/10/2010 213 214.9 213

6/10/2010 214.98 216.25 212

7/10/2010 214 218.39 214

8/10/2010 217 217 213

11/10/2010 213.07 223 213

12/10/2010 221 221.44 219

13/10/2010 221.2 221.2 215

14/10/2010 217.99 217.99 213

15/10/2010 213 216 210.01

18/10/2010 210.71 212 210.5

19/10/2010 212 212 204.51

20/10/2010 205.1 205.75 200.6

21/10/2010 204.4 205 201.8

22/10/2010 203.1 207.6 203.1

25/10/2010 207.25 209 206

26/10/2010 209.48 209.5 200

27/10/2010 201.25 204.95 201.25

28/10/2010 204 205.95 203.15

29/10/2010 205.49 205.5 202

1/11/2010 202 203.75 201.8

2/11/2010 204.02 205.74 203

3/11/2010 205 205 202.6

4/11/2010 203.75 204 203

5/11/2010 203.22 206 203.22

8/11/2010 206.48 213 205.1

10/11/2010 212 214 210

11/11/2010 211.9 211.9 207

12/11/2010 210 210 207.2

15/11/2010 206 209 206

16/11/2010 207.6 209.99 207.6

22/11/2010 210.99 210.99 208

23/11/2010 209.99 210.98 208.2

24/11/2010 210 211.55 210

25/11/2010 207.5 212 207.5

26/11/2010 211.77 215.48 211

29/11/2010 213.9 214.5 211.02

30/11/2010 213 213.99 212

1/12/2010 214.85 215.25 213.5

2/12/2010 216.48 216.95 214.05

3/12/2010 216 219 214.9

6/12/2010 219.3 219.3 218

7/12/2010 218.9 218.9 217.01


8/12/2010 218.99 218.99 217.95

9/12/2010 218 218 216.05

10/12/2010 216.01 221 216

13/12/2010 217.1 219.95 217.1

14/12/2010 221 222 218.1

15/12/2010 220 220.1 219

20/12/2010 218.5 222 217.5

21/12/2010 221 232.43 220.6

22/12/2010 230 238 229

23/12/2010 238.99 238.99 232

24/12/2010 234.5 234.5 230.1

27/12/2010 234.94 234.94 230.03

28/12/2010 232.99 232.99 226.15

29/12/2010 230 230 225.1

30/12/2010 226.01 227.77 226

31/12/2010 226.3 228.5 226.3

3/1/2011

4/1/2011 228 235.98 226.01

5/1/2011 239.89 239.89 235

6/1/2011 235 238.9 235

7/1/2011 235 237 233.01

10/1/2011 239 240 235.5

11/1/2011 235.25 236.73 234

12/1/2011 235 237.5 235

13/01/2011 238 238 236

14/01/2011 239.48 244.95 239

17/01/2011 241 244.85 241

18/01/2011 241.1 243 239.11

19/01/2011 243 243 235

20/01/2011 233.5 235 229.3

21/01/2011 231 236 231

24/01/2011 232 234 231.1

25/01/2011 232.6 236.5 232.6

26/01/2011 234 235.48 234

27/01/2011 232 235 231.8

28/01/2011 235.01 237 235.01

31/01/2011 233 237 232.05

1/2/2011 233.01 234 230.01

2/2/2011 234 234 230.5

3/2/2011 230 234 230

4/2/2011 234.88 240 231.5

7/2/2011 238 240 235.02

8/2/2011 238.85 238.85 235

9/2/2011 237.5 237.5 235

10/2/2011 237.99 237.99 232.7


11/2/2011 234 234 222.56

14/02/2011 235 235 225.5

15/02/2011 232.5 232.5 221.25

18/02/2011 223 223 220

21/02/2011 223.75 224.89 221

22/02/2011 220.02 221.5 216.5

23/02/2011 220 220 215

24/02/2011 215.64 224.5 215.64

25/02/2011 223.85 225 218.01

28/02/2011 225.75 226.9 222

1/3/2011

2/3/2011 226 227.5 224

3/3/2011 227.89 230 223

4/3/2011 232.56 235 225.72

7/3/2011 239 239 227

8/3/2011 230.57 231.98 227

9/3/2011 231 234.89 231

10/3/2011 231 234.85 230

11/3/2011 231.99 232 227.5

14/03/2011 230.87 230.87 225

15/03/2011 205 214 205

16/03/2011 207 207.49 199.05

17/03/2011 205 209 202

18/03/2011 206.99 208 204

21/03/2011 209 209 202

22/03/2011 204 208 203

24/03/2011 202.52 205.7 202.52

25/03/2011 203.01 204 200

Islamabad
Flat No. 7, 2nd Floor, City Arcade, 1-8 Markaz,
Islamabad
Telephone: (92-051)4862524,4862525
Telefax: (92-051)4862523
E-mail:sales@alghazitractors.com

Karachi - Head office


11th Floor, NIC Building, Abbasi Shaheed Road
Karachi 74400
Telephone: (92-21)35660881-5
Telefax: (92-21)35689387
E-mail:agtl@alghazitractors.com
KSE 100
Close Volume Return Date Close Return

214 2692 29/03/2010 10056

213.5 12500 -0.0023364486 30/03/2010 10073 0.0016905


213.1 2077 -0.0018735363 31/03/2010 10178 0.0104239
213.15 3923 0.0002346316 1/4/2010 10246 0.0066811
218 7676 0.0227539292 2/4/2010 10416 0.0165918
216.35 2608 -0.0075688073 5/4/2010

217.6 11505 0.0057776751 6/4/2010 10419 0.000288


216.5 4790 -0.0050551471 7/4/2010 10523 0.0099818
219.9 12138 0.015704388 8/4/2010 10533 0.0009503
219.1 3256 -0.0036380173 9/4/2010 10586 0.0050318
219 7276 -0.0004564126 12/4/2010 10557 -0.002739
218.98 301 -9.13242E-05 13/04/2010 10506 -0.004831
221 7267 0.0092245867 14/04/2010 10570 0.0060918
226.95 71895 0.0269230769 15/04/2010 10677 0.010123
228.35 15913 0.0061687596 16/04/2010 10659 -0.001686
224.1 29498 -0.0186117802 19/04/2010 10669 0.0009382
224.45 11678 0.0015618028 20/04/2010 10641 -0.002624
224.6 12286 0.0006683003 21/04/2010 10590 -0.004793
223.99 7487 -0.0027159394 22/04/2010

225.69 6784 0.0075896245 23/04/2010 10607 0.0016053


222.99 2631 -0.0119633125 26/04/2010 10556 -0.004808
225.25 11016 0.0101349836 27/04/2010 10556 0
233.9 163334 0.0384017758 28/04/2010 10519 -0.003505
225.99 46859 -0.0338178709 29/04/2010 10454 -0.006179
226 9666 4.4249746E-05 30/04/2010 10428 -0.002487
224.21 4606 -0.007920354 3/5/2010 10389 -0.00374
226.65 9243 0.0108826547 4/5/2010 10467 0.0075079
227 7649 0.0015442312 5/5/2010 10561 0.0089806
226 8735 -0.0044052863 6/5/2010 10553 -0.000758
222 4753 -0.017699115 7/5/2010 10271 -0.026722
220 1285 -0.009009009 10/5/2010 10288 0.0016551
223.8 1565 0.0172727273 11/5/2010 10208 -0.007776
220 4585 -0.0169794459 12/5/2010 10222 0.0013715
222.5 11344 0.0113636364 13/05/2010 10279 0.0055762
221.52 401 -0.0044044944 14/05/2010 10271 -0.000778
218 4738 -0.0158902131 17/05/2010 10033 -0.023172
18/05/2010 10082 0.0048839
221.99 1011 0.0183027523 19/05/2010 10050 -0.003174
220 51 -0.0089643678 20/05/2010 9993 -0.005672
212 25212 -0.0363636364 21/05/2010 9871 -0.012209
211.5 8482 -0.0023584906 24/05/2010 9687 -0.01864
200.93 14387 -0.0499763593 25/05/2010 9428 -0.026737
203.3 12284 0.0117951525 26/05/2010 9611 0.0194103
206.5 2552 0.0157402853 27/05/2010 9439 -0.017896
202 575 -0.0217917676 28/05/2010 9521 0.0086874
201 1002 -0.004950495 31/05/2010 9326 -0.020481
200.25 1211 -0.0037313433 1/6/2010 9294 -0.003431
204.5 650 0.0212234707 2/6/2010 9499 0.0220572
210 4689 0.0268948655 3/6/2010 9621 0.0128435
219.75 37322 0.0464285714 4/6/2010 9636 0.0015591
218.5 31923 -0.0056882821 7/6/2010 9791 0.0160855
215.1 2338 -0.0155606407 8/6/2010 9763 -0.00286
214 469 -0.0051139005 9/6/2010 9678 -0.008706
203.3 5575 -0.05 10/6/2010 9379 -0.030895
203 1775 -0.0014756517 11/6/2010 9471 0.0098091
203 1586 0 14/06/2010 9229 -0.025552
200 17467 -0.0147783251 15/06/2010 9250 0.0022754
199.3 2436 -0.0035 16/06/2010 9436 0.0201081
203 2071 0.0185649774 17/06/2010 9676 0.0254345
206 2329 0.0147783251 18/06/2010 9645 -0.003204
205.8 1519 -0.0009708738 21/06/2010 9662 0.0017626
203.4 1608 -0.0116618076 22/06/2010 9682 0.00207
200 4730 -0.0167158309 23/06/2010 9715 0.0034084
202 2719 0.01 24/06/2010 9791 0.007823
199.9 4801 -0.0103960396 25/06/2010 9796 0.0005107
195.5 5018 -0.0220110055 28/06/2010 9671 -0.01276
198.5 155 0.0153452685 29/06/2010 9702 0.0032055
202 3026 0.0176322418 30/06/2010 9721 0.0019584
201.89 346 -0.0005445545 1/7/2010 9730 0.0009258
200.25 71 -0.0081232354 2/7/2010 9697 -0.003392
199 1630 -0.0062421973 5/7/2010 9637 -0.006187
199.5 1560 0.0025125628 6/7/2010 9575 -0.006434
203 4809 0.0175438596 7/7/2010 9789 0.0223499
213.15 17174 0.05 8/7/2010 9860 0.007253
217.99 21798 0.0227070138 9/7/2010 9974 0.0115619
215 5797 -0.0137162255 12/7/2010 9979 0.0005013
214.1 5708 -0.0041860465 13/07/2010 10114 0.0135284
221.9 19505 0.036431574 14/07/2010 10187 0.0072177
220.9 6255 -0.0045065345 15/07/2010 10095 -0.009031
222.5 100 0.0072430964 16/07/2010 10153 0.0057454
217 3308 -0.0247191011 19/07/2010 10201 0.0047277
220 3016 0.0138248848 20/07/2010 10251 0.0049015
220 23332 0 21/07/2010 10234 -0.001658
218 1300 -0.0090909091 22/07/2010 10228 -0.000586
23/07/2010 10296 0.0066484
217.98 1640 -9.174312E-05 26/07/2010 10297 9.713E-05
217.02 2958 -0.0044040738 27/07/2010 10386 0.0086433
219 6628 0.0091235831 28/07/2010 10436 0.0048142
222.5 28319 0.0159817352 29/07/2010 10438 0.0001916
223 5417 0.002247191 30/07/2010 10519 0.0077601
222 3311 -0.0044843049 2/8/2010 10373 -0.01388
223 1001 0.0045045045 3/8/2010 10388 0.0014461
222 4331 -0.0044843049 4/8/2010 10390 0.0001925
222.24 502 0.0010810811 5/8/2010 10351 -0.003754
220.5 560 -0.0078293737 6/8/2010 10315 -0.003478
214.85 23318 -0.0256235828 9/8/2010 10026 -0.028017
209 8092 -0.0272282988 10/8/2010 9892 -0.013365
208 7210 -0.004784689 11/8/2010 9875 -0.001719
209.7 10 0.0081730769 12/8/2010 9792 -0.008405
210.8 1 0.0052455889 13/08/2010 9823 0.0031658
204.9 4173 -0.0279886148 16/08/2010 9537 -0.029115
210.77 14560 0.028648121 17/08/2010 9677 0.0146797
220.79 12029 0.0475399725 18/08/2010 9705 0.0028935
217 5517 -0.0171656325 19/08/2010 9847 0.0146316
224 8366 0.0322580645 20/08/2010 9860 0.0013202
223.1 6890 -0.0040178571 23/08/2010 9812 -0.004868
217 7601 -0.0273419991 24/08/2010 9637 -0.017835
217.49 106 0.0022580645 25/08/2010 9553 -0.008716
216.99 104 -0.0022989563 26/08/2010 9584 0.0032451
217.25 1701 0.0011982119 27/08/2010 9598 0.0014608
215 5286 -0.0103567319 30/08/2010 9516 -0.008543
217.98 3021 0.0138604651 31/08/2010 9813 0.0312106
216 545 -0.0090834021 1/9/2010 9735 -0.007949
215 2178 -0.0046296296 2/9/2010 9762 0.0027735
214 1631 -0.0046511628 3/9/2010

216.87 2671 0.013411215 6/9/2010 9706 -0.005737


215.75 4548 -0.0051643842 7/9/2010

220 10578 0.0196987254 8/9/2010 9891 0.0190604


218 5489 -0.0090909091 9/9/2010 9879 -0.001213
213.25 3673 -0.0217889908 14/09/2010 10091 0.0214597
214 596 0.0035169988 15/09/2010 10046 -0.004459
213.99 886 -4.672897E-05 16/09/2010 10017 -0.002887
213.5 32 -0.0022898266 17/09/2010 10052 0.0034941
214 53 0.0023419204 20/09/2010 10063 0.0010943
213.99 13852 -4.672897E-05 21/09/2010 9995 -0.006757
209.01 573 -0.0232721155 22/09/2010 9946 -0.004902
208 1614 -0.0048323047 23/09/2010 9866 -0.008043
217 15140 0.0432692308 24/09/2010 9909 0.0043584
219 42139 0.0092165899 27/09/2010 9936 0.0027248
217 25966 -0.0091324201 28/09/2010 9981 0.004529
214 1774 -0.0138248848 29/09/2010 10022 0.0041078
214 2274 0 30/09/2010 10013 -0.000898
212.25 2475 -0.0081775701 1/10/2010 10042 0.0028962
212.25 403 0 4/10/2010 10045 0.0002987
214 441 0.0082449941 5/10/2010 10024 -0.002091
215.9 5992 0.0088785047 6/10/2010 10029 0.0004988
215 3835 -0.0041685966 7/10/2010 10191 0.0161532
213.5 1807 -0.0069767442 8/10/2010

223 49678 0.0444964871 11/10/2010 10322 0.0128545


220 901 -0.0134529148 12/10/2010 10292 -0.002906
215 17404 -0.0227272727 13/10/2010 10389 0.0094248
213 10756 -0.0093023256 14/10/2010 10409 0.0019251
212.5 16549 -0.0023474178 15/10/2010 10431 0.0021136
212 5210 -0.0023529412 18/10/2010 10484 0.005081
205 23494 -0.0330188679 19/10/2010 10464 -0.001908
200.6 29932 -0.0214634146 20/10/2010

203.1 6442 0.0124626122 21/10/2010 10558 0.0089832


205.5 21708 0.011816839 22/10/2010 10652 0.0089032
206.61 8081 0.0054014599 25/10/2010 10703 0.0047878
204.9 28668 -0.0082764629 26/10/2010 10658 -0.004204
204.5 3910 -0.0019521718 27/10/2010 10704 0.004316
203.55 1113 -0.0046454768 28/10/2010 10634 -0.00654
203 1331 -0.0027020388 29/10/2010 10598 -0.003385
202.01 1905 -0.0048768473 1/11/2010 10538 -0.005661
205 1724 0.0148012475 2/11/2010 10681 0.0135699
202.6 3373 -0.0117073171 3/11/2010 10617 -0.005992
204 375 0.0069101678 4/11/2010 10702 0.008006
204.1 5449 0.0004901961 5/11/2010 10882 0.0168193
211 15982 0.0338069574 8/11/2010 10992 0.0101084
211.77 12905 0.0036492891 10/11/2010 10941 -0.00464
210 690 -0.0083581244 11/11/2010 10905 -0.00329
209 5272 -0.0047619048 12/11/2010 10874 -0.002843
208.99 1865 -4.784689E-05 15/11/2010 10909 0.0032187
208.85 1393 -0.0006698885 16/11/2010 10965 0.0051334
208 2475 -0.0040699066 22/11/2010 11205 0.0218878
210 15496 0.0096153846 23/11/2010 11171 -0.003034
211.55 10869 0.0073809524 24/11/2010 11154 -0.001522
211.98 2752 0.0020326164 25/11/2010 11135 -0.001703
212.9 8774 0.0043400321 26/11/2010 11145 0.0008981
212.5 2090 -0.0018788163 29/11/2010 11163 0.0016151
213.75 3907 0.0058823529 30/11/2010 11234 0.0063603
215.24 8167 0.0069707602 1/12/2010 11221 -0.001157
216.5 6363 0.0058539305 2/12/2010 11343 0.0108725
217 5859 0.0023094688 3/12/2010 11406 0.0055541
218.48 158 0.0068202765 6/12/2010 11440 0.0029809
218 212 -0.0021969974 7/12/2010 11431 -0.000787
217.99 251 -4.587156E-05 8/12/2010

216.05 1428 -0.0088994908 9/12/2010 11569 0.0120724


219 8205 0.0136542467 10/12/2010 11620 0.0044083
219.9 249 0.004109589 13/12/2010 11596 -0.002065
220 2578 0.0004547522 14/12/2010 11672 0.006554
220.1 2253 0.0004545455 15/12/2010 11786 0.009767
220.25 2248 0.0006815084 20/12/2010 11843 0.0048362
232.43 39234 0.0553007946 21/12/2010 11825 -0.00152
238 12355 0.0239642043 22/12/2010 11848 0.001945
235.51 2621 -0.0104621849 23/12/2010 11792 -0.004727
232.99 899 -0.0107001826 24/12/2010 11858 0.005597
232.49 1058 -0.0021460149 27/12/2010 11909 0.0043009
227.99 6733 -0.0193556712 28/12/2010 11848 -0.005122
226 2116 -0.008728453 29/12/2010 11886 0.0032073
227.6 3122 0.007079646 30/12/2010 12031 0.0121992
227 2747 -0.0026362039 31/12/2010 12022 -0.000748
3/1/2011 11849 -0.01439
235.98 43953 0.0395594714 4/1/2011 12110 0.0220272
236.01 9873 0.0001271294 5/1/2011 12140 0.0024773
235.05 29914 -0.0040676243 6/1/2011 12323 0.0150741
237 2410 0.0082961072 7/1/2011 12363 0.003246
236 8076 -0.0042194093 10/1/2011 12306 -0.004611
236.73 2332 0.0030932203 11/1/2011 12267 -0.003169
237.4 10235 0.0028302285 12/1/2011 12281 0.0011413
238 1369 0.0025273799 13/01/2011 12459 0.0144939
244 20355 0.025210084 14/01/2011 12533 0.0059395
244 2274 0 17/01/2011 12681 0.0118088
239.11 5416 -0.0200409836 18/01/2011 12658 -0.001814
235 11749 -0.0171887416 19/01/2011 12577 -0.006399
230.15 5441 -0.0206382979 20/01/2011 12411 -0.013199
235 761 0.0210732131 21/01/2011 12431 0.0016115
232.5 2829 -0.0106382979 24/01/2011 12375 -0.004505
234 2061 0.0064516129 25/01/2011 12455 0.0064646
235 14352 0.0042735043 26/01/2011 12483 0.0022481
235 1035 0 27/01/2011 12477 -0.000481
236.79 5171 0.0076170213 28/01/2011 12481 0.0003206
235.22 8968 -0.0066303476 31/01/2011 12359 -0.009775
234 4835 -0.0051866338 1/2/2011 12273 -0.006958
233.99 40 -4.273504E-05 2/2/2011 12242 -0.002526
234 110 4.2736869E-05 3/2/2011 12359 0.0095573
240 5913 0.0256410256 4/2/2011 12414 0.0044502
237.98 4815 -0.0084166667 7/2/2011 12427 0.0010472
235 1383 -0.0125220607 8/2/2011 12360 -0.005391
237 705 0.0085106383 9/2/2011 12299 -0.004935
232.7 1391 -0.0181434599 10/2/2011 12187 -0.009106
229.99 2418 -0.011645896 11/2/2011 11943 -0.020021
230 4327 4.3480151E-05 14/02/2011 11946 0.0002512
223 34452 -0.0304347826 15/02/2011 12077 0.010966
220 1401 -0.0134529148 18/02/2011 12041 -0.002981
221.99 688 0.0090454545 21/02/2011 11964 -0.006395
219.5 2281 -0.0112167215 22/02/2011 11649 -0.026329
215 10586 -0.020501139 23/02/2011 11485 -0.014078
224.25 7851 0.0430232558 24/02/2011 11539 0.0047018
225 5044 0.0033444816 25/02/2011 11223 -0.027385
225.99 6020 0.0044 28/02/2011 11289 0.0058808
1/3/2011 11608 0.0282576
226.1 1207 0.0004867472 2/3/2011 11678 0.0060303
228 2151 0.0084033613 3/3/2011 11762 0.007193
228 5913 0 4/3/2011 12000 0.0202347
232.9 3823 0.0214912281 7/3/2011 11974 -0.002167
231.98 948 -0.0039501932 8/3/2011 11940 -0.002839
232 3260 8.6214329E-05 9/3/2011 12128 0.0157454
230 6262 -0.0086206897 10/3/2011 12125 -0.000247
230.49 3846 0.0021304348 11/3/2011 12045 -0.006598
226 16102 -0.0194802378 14/03/2011 12045 0
212.84 5858 -0.0582300885 15/03/2011 11829 -0.017933
207.49 7109 -0.0251362526 16/03/2011 11794 -0.002959
209 2899 0.0072774592 17/03/2011 11858 0.0054265
206.99 3159 -0.0096172249 18/03/2011 11593 -0.022348
203 3500 -0.0192762935 21/03/2011 11375 -0.018804
203 3191 0 22/03/2011 11488 0.0099341
203.1 3948 0.0004926108 24/03/2011 11564 0.0066156
200 15365 -0.015263417 25/03/2011 11552 -0.001038
11552
KSE 100
Date Close Date Close Return

29/03/2010 29/03/2010 10056

30/03/2010 4 30/03/2010 10073 0.001691


31/03/2010 4.95 31/03/2010 10178 0.010424
1/4/2010 5.5 1/4/2010 10246 0.006681
2/4/2010 5 2/4/2010 10416 0.016592
5/4/2010 5.99 5/4/2010

6/4/2010 6/4/2010 10419 0.000288


7/4/2010 7/4/2010 10523 0.009982

8/4/2010 8/4/2010 10533 0.00095


9/4/2010 9/4/2010 10586 0.005032

12/4/2010 12/4/2010 10557 -0.002739

13/04/2010 13/04/2010 10506 -0.004831

14/04/2010 14/04/2010 10570 0.006092

15/04/2010 15/04/2010 10677 0.010123

16/04/2010 16/04/2010 10659 -0.001686

19/04/2010 19/04/2010 10669 0.000938

20/04/2010 20/04/2010 10641 -0.002624

21/04/2010 21/04/2010 10590 -0.004793

23/04/2010 23/04/2010 10607 0.001605

26/04/2010 26/04/2010 10556 -0.004808

27/04/2010 27/04/2010 10556 0


28/04/2010 4.8 28/04/2010 10519 -0.003505

29/04/2010 4.55 29/04/2010 10454 -0.006179

30/04/2010 30/04/2010 10428 -0.002487

3/5/2010 5.5 3/5/2010 10389 -0.00374

4/5/2010 4/5/2010 10467 0.007508

5/5/2010 5/5/2010 10561 0.008981

6/5/2010 6/5/2010 10553 -0.000758

7/5/2010 6.35 7/5/2010 10271 -0.026722

10/5/2010 5.35 10/5/2010 10288 0.001655

11/5/2010 11/5/2010 10208 -0.007776

12/5/2010 12/5/2010 10222 0.001371

13/05/2010 13/05/2010 10279 0.005576

14/05/2010 5.09 14/05/2010 10271 -0.000778

17/05/2010 17/05/2010 10033 -0.023172

18/05/2010 18/05/2010 10082 0.004884

19/05/2010 19/05/2010 10050 -0.003174

20/05/2010 20/05/2010 9993 -0.005672

21/05/2010 5.99 21/05/2010 9871 -0.012209

24/05/2010 5.97 24/05/2010 9687 -0.01864

25/05/2010 25/05/2010 9428 -0.026737


26/05/2010 4.01 26/05/2010 9611 0.01941
27/05/2010 4.5 27/05/2010 9439 -0.017896

28/05/2010 5.5 28/05/2010 9521 0.008687

31/05/2010 4.5 31/05/2010 9326 -0.020481

1/6/2010 1/6/2010 9294 -0.003431

2/6/2010 2/6/2010 9499 0.022057

3/6/2010 3/6/2010 9621 0.012843

4/6/2010 5.49 4/6/2010 9636 0.001559

7/6/2010 5.99 7/6/2010 9791 0.016086

8/6/2010 8/6/2010 9763 -0.00286

9/6/2010 4.6 9/6/2010 9678 -0.008706

10/6/2010 10/6/2010 9379 -0.030895

11/6/2010 11/6/2010 9471 0.009809

14/06/2010 4.4 14/06/2010 9229 -0.025552

15/06/2010 4.4 15/06/2010 9250 0.002275

16/06/2010 16/06/2010 9436 0.020108

17/06/2010 17/06/2010 9676 0.025435

18/06/2010 5 18/06/2010 9645 -0.003204

21/06/2010 4.5 21/06/2010 9662 0.001763

22/06/2010 5.49 22/06/2010 9682 0.00207


23/06/2010 23/06/2010 9715 0.003408

24/06/2010 4.5 24/06/2010 9791 0.007823

25/06/2010 3.6 25/06/2010 9796 0.000511

28/06/2010 4.25 28/06/2010 9671 -0.01276

29/06/2010 4.2 29/06/2010 9702 0.003205

30/06/2010 4.21 30/06/2010 9721 0.001958

1/7/2010 1/7/2010 9730 0.000926

2/7/2010 2/7/2010 9697 -0.003392

5/7/2010 5/7/2010 9637 -0.006187

6/7/2010 3.4 6/7/2010 9575 -0.006434

7/7/2010 7/7/2010 9789 0.02235


8/7/2010 8/7/2010 9860 0.007253

9/7/2010 9/7/2010 9974 0.011562

12/7/2010 12/7/2010 9979 0.000501

13/07/2010 13/07/2010 10114 0.013528

14/07/2010 14/07/2010 10187 0.007218

15/07/2010 15/07/2010 10095 -0.009031

16/07/2010 16/07/2010 10153 0.005745

19/07/2010 19/07/2010 10201 0.004728

20/07/2010 20/07/2010 10251 0.004901

21/07/2010 21/07/2010 10234 -0.001658

22/07/2010 3.8 22/07/2010 10228 -0.000586

23/07/2010 23/07/2010 10296 0.006648

26/07/2010 26/07/2010 10297 .

27/07/2010 27/07/2010 10386 0.008643


28/07/2010 28/07/2010 10436 0.004814
29/07/2010 29/07/2010 10438 0.000192

30/07/2010 30/07/2010 10519 0.00776


2/8/2010 2/8/2010 10373 -0.01388

3/8/2010 3/8/2010 10388 0.001446

4/8/2010 4/8/2010 10390 0.000193

5/8/2010 5/8/2010 10351 -0.003754

6/8/2010 6/8/2010 10315 -0.003478

9/8/2010 9/8/2010 10026 -0.028017

10/8/2010 10/8/2010 9892 -0.013365

11/8/2010 11/8/2010 9875 -0.001719

12/8/2010 12/8/2010 9792 -0.008405

13/08/2010 13/08/2010 9823 0.003166

16/08/2010 16/08/2010 9537 -0.029115

17/08/2010 17/08/2010 9677 0.01468


18/08/2010 18/08/2010 9705 0.002893

19/08/2010 19/08/2010 9847 0.014632

20/08/2010 20/08/2010 9860 0.00132


23/08/2010 23/08/2010 9812 -0.004868
24/08/2010 24/08/2010 9637 -0.017835

25/08/2010 5.4 25/08/2010 9553 -0.008716

26/08/2010 6 26/08/2010 9584 0.003245

27/08/2010 27/08/2010 9598 0.001461

30/08/2010 30/08/2010 9516 -0.008543

31/08/2010 31/08/2010 9813 0.031211

1/9/2010 1/9/2010 9735 -0.007949

2/9/2010 2/9/2010 9762 0.002773

6/9/2010 6/9/2010 9706 -0.005737

8/9/2010 6.5 8/9/2010 9891 0.01906


9/9/2010 9/9/2010 9879 -0.001213

14/09/2010 14/09/2010 10091 0.02146


15/09/2010 15/09/2010 10046 -0.004459

16/09/2010 16/09/2010 10017 -0.002887

17/09/2010 17/09/2010 10052 0.003494

20/09/2010 20/09/2010 10063 0.001094

21/09/2010 21/09/2010 9995 -0.006757

22/09/2010 22/09/2010 9946 -0.004902

23/09/2010 23/09/2010 9866 -0.008043

24/09/2010 24/09/2010 9909 0.004358

27/09/2010 4.2 27/09/2010 9936 0.002725

28/09/2010 3.25 28/09/2010 9981 0.004529

29/09/2010 29/09/2010 10022 0.004108

30/09/2010 30/09/2010 10013 -0.000898

1/10/2010 1/10/2010 10042 0.002896

4/10/2010 4.5 4/10/2010 10045 0.000299


5/10/2010 4.5 5/10/2010 10024 -0.002091
6/10/2010 3.5 6/10/2010 10029 0.000499

7/10/2010 4.5 7/10/2010 10191 0.016153

11/10/2010 5.5 11/10/2010 10322 0.012854

12/10/2010 4.9 12/10/2010 10292 -0.002906

13/10/2010 4.54 13/10/2010 10389 0.009425

14/10/2010 4 14/10/2010 10409 0.001925

15/10/2010 15/10/2010 10431 0.002114

18/10/2010 18/10/2010 10484 0.005081

19/10/2010 19/10/2010 10464 -0.001908

21/10/2010 21/10/2010 10558 0.008983

22/10/2010 22/10/2010 10652 0.008903

25/10/2010 5 25/10/2010 10703 0.004788

26/10/2010 5.5 26/10/2010 10658 -0.004204

27/10/2010 27/10/2010 10704 0.004316

28/10/2010 28/10/2010 10634 -0.00654

29/10/2010 29/10/2010 10598 -0.003385

1/11/2010 1/11/2010 10538 -0.005661

2/11/2010 2/11/2010 10681 0.01357


3/11/2010 3/11/2010 10617 -0.005992

4/11/2010 6.45 4/11/2010 10702 0.008006

5/11/2010 5/11/2010 10882 0.016819

8/11/2010 8/11/2010 10992 0.010108

10/11/2010 10/11/2010 10941 -0.00464

11/11/2010 11/11/2010 10905 -0.00329

12/11/2010 12/11/2010 10874 -0.002843

15/11/2010 15/11/2010 10909 0.003219

16/11/2010 16/11/2010 10965 0.005133

22/11/2010 22/11/2010 11205 0.021888

23/11/2010 23/11/2010 11171 -0.003034

24/11/2010 24/11/2010 11154 -0.001522

25/11/2010 6.5 25/11/2010 11135 -0.001703

26/11/2010 6.39 26/11/2010 11145 0.000898

29/11/2010 29/11/2010 11163 0.001615

30/11/2010 30/11/2010 11234 0.00636


1/12/2010 1/12/2010 11221 -0.001157

2/12/2010 2/12/2010 11343 0.010872

3/12/2010 3/12/2010 11406 0.005554

6/12/2010 5.75 6/12/2010 11440 0.002981

7/12/2010 7/12/2010 11431 -0.000787

9/12/2010 9/12/2010 11569 0.012072

10/12/2010 10/12/2010 11620 0.004408

13/12/2010 13/12/2010 11596 -0.002065

14/12/2010 14/12/2010 11672 0.006554

15/12/2010 15/12/2010 11786 0.009767


20/12/2010 20/12/2010 11843 0.004836
21/12/2010 21/12/2010 11825 -0.00152

22/12/2010 22/12/2010 11848 0.001945

23/12/2010 23/12/2010 11792 -0.004727

24/12/2010 24/12/2010 11858 0.005597

27/12/2010 27/12/2010 11909 0.004301

28/12/2010 28/12/2010 11848 -0.005122

29/12/2010 29/12/2010 11886 0.003207

30/12/2010 30/12/2010 12031 0.012199

31/12/2010 31/12/2010 12022 -0.000748

3/1/2011 3/1/2011 11849 -0.01439

4/1/2011 4/1/2011 12110 0.022027

5/1/2011 5/1/2011 12140 0.002477

6/1/2011 6/1/2011 12323 0.015074

7/1/2011 7/1/2011 12363 0.003246

10/1/2011 10/1/2011 12306 -0.004611

11/1/2011 11/1/2011 12267 -0.003169

12/1/2011 12/1/2011 12281 0.001141

13/01/2011 13/01/2011 12459 0.014494

14/01/2011 14/01/2011 12533 0.005939

17/01/2011 17/01/2011 12681 0.011809

18/01/2011 18/01/2011 12658 -0.001814

19/01/2011 19/01/2011 12577 -0.006399

20/01/2011 20/01/2011 12411 -0.013199

21/01/2011 21/01/2011 12431 0.001611

24/01/2011 24/01/2011 12375 -0.004505

25/01/2011 25/01/2011 12455 0.006465

26/01/2011 26/01/2011 12483 0.002248

27/01/2011 27/01/2011 12477 -0.000481

28/01/2011 28/01/2011 12481 0.000321

31/01/2011 31/01/2011 12359 -0.009775

1/2/2011 1/2/2011 12273 -0.006958

2/2/2011 2/2/2011 12242 -0.002526

3/2/2011 3/2/2011 12359 0.009557

4/2/2011 4/2/2011 12414 0.00445


7/2/2011 7/2/2011 12427 0.001047

8/2/2011 8/2/2011 12360 -0.005391

9/2/2011 9/2/2011 12299 -0.004935

10/2/2011 10/2/2011 12187 -0.009106

11/2/2011 11/2/2011 11943 -0.020021

14/02/2011 14/02/2011 11946 0.000251

15/02/2011 15/02/2011 12077 0.010966

18/02/2011 18/02/2011 12041 -0.002981

21/02/2011 21/02/2011 11964 -0.006395

22/02/2011 22/02/2011 11649 -0.026329


23/02/2011 23/02/2011 11485 -0.014078
24/02/2011 24/02/2011 11539 0.004702

25/02/2011 25/02/2011 11223 -0.027385

28/02/2011 28/02/2011 11289 0.005881

1/3/2011 1/3/2011 11608 0.028258

2/3/2011 2/3/2011 11678 0.00603


3/3/2011 3/3/2011 11762 0.007193
4/3/2011 4/3/2011 12000 0.020235

7/3/2011 7/3/2011 11974 -0.002167

8/3/2011 8/3/2011 11940 -0.002839

9/3/2011 9/3/2011 12128 0.015745

10/3/2011 10/3/2011 12125 -0.000247

11/3/2011 11/3/2011 12045 -0.006598

14/03/2011 14/03/2011 12045 0


15/03/2011 15/03/2011 11829 -0.017933
16/03/2011 16/03/2011 11794 -0.002959

17/03/2011 17/03/2011 11858 0.005426

18/03/2011 18/03/2011 11593 -0.022348

21/03/2011 21/03/2011 11375 -0.018804

22/03/2011 22/03/2011 11488 0.009934

24/03/2011 24/03/2011 11564 0.006616

25/03/2011 25/03/2011 11552 -0.001038

31/12/2010 6.49 31/12/2010

5/1/2011 5.45

6/1/2011 5

3/2/2011 6

2/3/2011

3/3/2011

15/03/2011

18/03/2011
KSE 100
Date Close Return Date Close Return

31/03/2010 36.49 29/03/2010 10056

1/4/2010 34.73 0.951768 30/03/2010 10073 0.001691


2/4/2010 34.8 1.002016 31/03/2010 10178 0.010424

5/4/2010 34.1 0.979885 1/4/2010 10246 0.006681

6/4/2010 35 1.026393 2/4/2010 10416 0.016592

7/4/2010 36.75 1.05 6/4/2010 10419 0.000288

8/4/2010 37.99 1.033741 7/4/2010 10523 0.009982

9/4/2010 36.1 0.95025 8/4/2010 10533 0.00095


12/4/2010 36 0.99723 9/4/2010 10586 0.005032

13/04/2010 37.2 1.033333 12/4/2010 10557 -0.002739

14/04/2010 37.5 1.008065 13/04/2010 10506 -0.004831

15/04/2010 36.5 0.973333 14/04/2010 10570 0.006092

16/04/2010 37.5 1.027397 15/04/2010 10677 0.010123

19/04/2010 38 1.013333 16/04/2010 10659 -0.001686

20/04/2010 37.99 0.999737 19/04/2010 10669 0.000938

21/04/2010 38.5 1.013425 20/04/2010 10641 -0.002624

22/04/2010 39 1.012987 21/04/2010 10590 -0.004793

23/04/2010 38.99 0.999744 23/04/2010 10607 0.001605

26/04/2010 38.99 1 26/04/2010 10556 -0.004808

27/04/2010 40.92 1.0495 27/04/2010 10556 0


28/04/2010 41.56 1.01564 28/04/2010 10519 -0.003505

29/04/2010 40.05 0.963667 29/04/2010 10454 -0.006179

4/5/2010 41.76 1.042697 30/04/2010 10428 -0.002487

5/5/2010 41.7 0.998563 3/5/2010 10389 -0.00374

6/5/2010 40.01 0.959472 4/5/2010 10467 0.007508

12/5/2010 38.01 0.950012 5/5/2010 10561 0.008981

13/05/2010 39.25 1.032623 6/5/2010 10553 -0.000758

14/05/2010 40 1.019108 7/5/2010 10271 -0.026722

17/05/2010 41.1 1.0275 10/5/2010 10288 0.001655

24/05/2010 38 0.924574 11/5/2010 10208 -0.007776

25/05/2010 38 1 12/5/2010 10222 0.001371

26/05/2010 39.9 1.05 13/05/2010 10279 0.005576

27/05/2010 39.1 0.97995 14/05/2010 10271 -0.000778

28/05/2010 40.9 1.046036 17/05/2010 10033 -0.023172

31/05/2010 37.25 0.910758 18/05/2010 10082 0.004884

2/6/2010 41.1 1.103356 19/05/2010 10050 -0.003174

3/6/2010 41 0.997567 20/05/2010 9993 -0.005672

4/6/2010 40.26 0.981951 21/05/2010 9871 -0.012209

7/6/2010 40.8 1.013413 24/05/2010 9687 -0.01864

9/6/2010 38.6 0.946078 25/05/2010 9428 -0.026737

10/6/2010 37.74 0.97772 26/05/2010 9611 0.01941


11/6/2010 37.5 0.993641 27/05/2010 9439 -0.017896
14/06/2010 36 0.96 28/05/2010 9521 0.008687

15/06/2010 36 1 31/05/2010 9326 -0.020481

16/06/2010 37.11 1.030833 1/6/2010 9294 -0.003431

17/06/2010 37.06 0.998653 2/6/2010 9499 0.022057

18/06/2010 35.5 0.957906 3/6/2010 9621 0.012843

21/06/2010 35.79 1.008169 4/6/2010 9636 0.001559

22/06/2010 36 1.005868 7/6/2010 9791 0.016086

23/06/2010 37.75 1.048611 8/6/2010 9763 -0.00286

24/06/2010 39.45 1.045033 9/6/2010 9678 -0.008706

28/06/2010 36.97 0.937136 10/6/2010 9379 -0.030895

29/06/2010 35.55 0.96159 11/6/2010 9471 0.009809

8/7/2010 35.25 0.991561 14/06/2010 9229 -0.025552

9/7/2010 37.01 1.049929 15/06/2010 9250 0.002275

12/7/2010 38.8 1.048365 16/06/2010 9436 0.020108

13/07/2010 38.5 0.992268 17/06/2010 9676 0.025435

14/07/2010 39.5 1.025974 18/06/2010 9645 -0.003204

15/07/2010 38.15 0.965823 21/06/2010 9662 0.001763

16/07/2010 41.24 1.080996 22/06/2010 9682 0.00207


19/07/2010 39.19 0.950291 23/06/2010 9715 0.003408

20/07/2010 41.2 1.051289 24/06/2010 9791 0.007823

22/07/2010 40.99 0.994903 25/06/2010 9796 0.000511

27/07/2010 37.1 0.905099 28/06/2010 9671 -0.01276

28/07/2010 38 1.024259 29/06/2010 9702 0.003205

30/07/2010 39 1.026316 30/06/2010 9721 0.001958

2/8/2010 40.1 1.028205 1/7/2010 9730 0.000926

3/8/2010 39.5 0.985037 2/7/2010 9697 -0.003392

4/8/2010 38 0.962025 5/7/2010 9637 -0.006187

5/8/2010 38 1 6/7/2010 9575 -0.006434

6/8/2010 36.1 0.95 7/7/2010 9789 0.02235


11/8/2010 37 1.024931 8/7/2010 9860 0.007253
12/8/2010 38.75 1.047297 9/7/2010 9974 0.011562

13/08/2010 39.24 1.012645 12/7/2010 9979 0.000501

16/08/2010 40 1.019368 13/07/2010 10114 0.013528

17/08/2010 40 1 14/07/2010 10187 0.007218

18/08/2010 40 1 15/07/2010 10095 -0.009031

20/08/2010 41.24 1.031 16/07/2010 10153 0.005745

23/08/2010 40.25 0.975994 19/07/2010 10201 0.004728

24/08/2010 40.3 1.001242 20/07/2010 10251 0.004901

25/08/2010 41.19 1.022084 21/07/2010 10234 -0.001658

26/08/2010 40.3 0.978393 22/07/2010 10228 -0.000586

27/08/2010 40.3 1 23/07/2010 10296 0.006648

30/08/2010 40.5 1.004963 26/07/2010 10297 9.713E-05

31/08/2010 40.3 0.995062 27/07/2010 10386 0.008643

1/9/2010 40.5 1.004963 28/07/2010 10436 0.004814


2/9/2010 40.7 1.004938 29/07/2010 10438 0.000192
8/9/2010 40.65 0.998771 30/07/2010 10519 0.00776
9/9/2010 42.5 1.04551 2/8/2010 10373 -0.01388
15/09/2010 44.25 1.041176 3/8/2010 10388 0.001446

16/09/2010 43.9 0.99209 4/8/2010 10390 0.000193

17/09/2010 44.5 1.013667 5/8/2010 10351 -0.003754

20/09/2010 46.9 1.053933 6/8/2010 10315 -0.003478

21/09/2010 46.5 0.991471 9/8/2010 10026 -0.028017

22/09/2010 46.9 1.008602 10/8/2010 9892 -0.013365

23/09/2010 44.02 0.938593 11/8/2010 9875 -0.001719

24/09/2010 45.95 1.043844 12/8/2010 9792 -0.008405

27/09/2010 48.22 1.049402 13/08/2010 9823 0.003166

28/09/2010 50 1.036914 16/08/2010 9537 -0.029115

29/09/2010 49.8 0.996 17/08/2010 9677 0.01468


30/09/2010 48.25 0.968876 18/08/2010 9705 0.002893
1/10/2010 49.49 1.025699 19/08/2010 9847 0.014632

4/10/2010 47.26 0.95494 20/08/2010 9860 0.00132


5/10/2010 48.1 1.017774 23/08/2010 9812 -0.004868

6/10/2010 48.01 0.998129 24/08/2010 9637 -0.017835

7/10/2010 50.44 1.050614 25/08/2010 9553 -0.008716

8/10/2010 50.05 0.992268 26/08/2010 9584 0.003245

11/10/2010 43.9 0.877123 27/08/2010 9598 0.001461

12/10/2010 43.4 0.98861 30/08/2010 9516 -0.008543

13/10/2010 45.45 1.047235 31/08/2010 9813 0.031211

14/10/2010 46 1.012101 1/9/2010 9735 -0.007949

15/10/2010 45.3 0.984783 2/9/2010 9762 0.002773

18/10/2010 45.5 1.004415 6/9/2010 9706 -0.005737

19/10/2010 46.15 1.014286 8/9/2010 9891 0.01906


20/10/2010 45.9 0.994583 9/9/2010 9879 -0.001213

21/10/2010 47.98 1.045316 14/09/2010 10091 0.02146


22/10/2010 49.25 1.026469 15/09/2010 10046 -0.004459
25/10/2010 48 0.974619 16/09/2010 10017 -0.002887

26/10/2010 46.8 0.975 17/09/2010 10052 0.003494

27/10/2010 46.9 1.002137 20/09/2010 10063 0.001094

28/10/2010 45 0.959488 21/09/2010 9995 -0.006757

29/10/2010 45.01 1.000222 22/09/2010 9946 -0.004902

1/11/2010 45.9 1.019773 23/09/2010 9866 -0.008043

2/11/2010 44.87 0.97756 24/09/2010 9909 0.004358

3/11/2010 44 0.980611 27/09/2010 9936 0.002725

4/11/2010 45 1.022727 28/09/2010 9981 0.004529

5/11/2010 45.44 1.009778 29/09/2010 10022 0.004108

8/11/2010 44.5 0.979313 30/09/2010 10013 -0.000898

10/11/2010 46.4 1.042697 1/10/2010 10042 0.002896

11/11/2010 45.99 0.991164 4/10/2010 10045 0.000299

12/11/2010 44.85 0.975212 5/10/2010 10024 -0.002091


15/11/2010 46.75 1.042363 6/10/2010 10029 0.000499
16/11/2010 44.95 0.961497 7/10/2010 10191 0.016153

22/11/2010 44.86 0.997998 11/10/2010 10322 0.012854

23/11/2010 44.8 0.998663 12/10/2010 10292 -0.002906

24/11/2010 44.85 1.001116 13/10/2010 10389 0.009425

25/11/2010 44.75 0.99777 14/10/2010 10409 0.001925

26/11/2010 44.7 0.998883 15/10/2010 10431 0.002114

29/11/2010 45 1.006711 18/10/2010 10484 0.005081

30/11/2010 44.55 0.99 19/10/2010 10464 -0.001908

1/12/2010 44.6 1.001122 21/10/2010 10558 0.008983

2/12/2010 44.55 0.998879 22/10/2010 10652 0.008903

3/12/2010 44 0.987654 25/10/2010 10703 0.004788

6/12/2010 45.85 1.042045 26/10/2010 10658 -0.004204

7/12/2010 44 0.959651 27/10/2010 10704 0.004316

8/12/2010 44.5 1.011364 28/10/2010 10634 -0.00654

9/12/2010 44 0.988764 29/10/2010 10598 -0.003385

13/12/2010 43.5 0.988636 1/11/2010 10538 -0.005661

14/12/2010 44 1.011494 2/11/2010 10681 0.01357


15/12/2010 43.9 0.997727 3/11/2010 10617 -0.005992
20/12/2010 42.9 0.977221 4/11/2010 10702 0.008006

21/12/2010 43 1.002331 5/11/2010 10882 0.016819

22/12/2010 43.1 1.002326 8/11/2010 10992 0.010108

24/12/2010 43 0.99768 10/11/2010 10941 -0.00464

30/12/2010 43.15 1.003488 11/11/2010 10905 -0.00329

31/12/2010 44.1 1.022016 12/11/2010 10874 -0.002843

4/1/2011 43.76 0.99229 15/11/2010 10909 0.003219

5/1/2011 45.5 1.039762 16/11/2010 10965 0.005133

7/1/2011 44.5 0.978022 22/11/2010 11205 0.021888

10/1/2011 43 0.966292 23/11/2010 11171 -0.003034

11/1/2011 43.33 1.007674 24/11/2010 11154 -0.001522

13/01/2011 44 1.015463 25/11/2010 11135 -0.001703

14/01/2011 46 1.045455 26/11/2010 11145 0.000898

17/01/2011 46 1 29/11/2010 11163 0.001615

18/01/2011 44.95 0.977174 30/11/2010 11234 0.00636


19/01/2011 43.7 0.972191 1/12/2010 11221 -0.001157
20/01/2011 45 1.029748 2/12/2010 11343 0.010872

21/01/2011 45 1 3/12/2010 11406 0.005554

25/01/2011 44.15 0.981111 6/12/2010 11440 0.002981

26/01/2011 43.8 0.992072 7/12/2010 11431 -0.000787

28/01/2011 43.75 0.998858 9/12/2010 11569 0.012072

31/01/2011 43 0.982857 10/12/2010 11620 0.004408

2/2/2011 43 1 13/12/2010 11596 -0.002065

3/2/2011 44.49 1.034651 14/12/2010 11672 0.006554

4/2/2011 46.7 1.049674 15/12/2010 11786 0.009767

7/2/2011 45.2 0.96788 20/12/2010 11843 0.004836


8/2/2011 44.99 0.995354 21/12/2010 11825 -0.00152
9/2/2011 46.5 1.033563 22/12/2010 11848 0.001945

10/2/2011 44.3 0.952688 23/12/2010 11792 -0.004727

11/2/2011 46.15 1.041761 24/12/2010 11858 0.005597

14/02/2011 45.7 0.990249 27/12/2010 11909 0.004301

15/02/2011 45.15 0.987965 28/12/2010 11848 -0.005122

21/02/2011 47.1 1.043189 29/12/2010 11886 0.003207

22/02/2011 45 0.955414 30/12/2010 12031 0.012199

23/02/2011 46.49 1.033111 31/12/2010 12022 -0.000748

24/02/2011 44 0.94644 3/1/2011 11849 -0.01439

25/02/2011 43 0.977273 4/1/2011 12110 0.022027

28/02/2011 45.14 1.049767 5/1/2011 12140 0.002477

2/3/2011 47 1.041205 6/1/2011 12323 0.015074

3/3/2011 45.2 0.961702 7/1/2011 12363 0.003246

4/3/2011 47.45 1.049779 10/1/2011 12306 -0.004611

7/3/2011 49.8 1.049526 11/1/2011 12267 -0.003169

8/3/2011 51.2 1.028112 12/1/2011 12281 0.001141

9/3/2011 48 0.9375 13/01/2011 12459 0.014494

11/3/2011 52.2 1.0875 14/01/2011 12533 0.005939

15/03/2011 49.01 0.938889 17/01/2011 12681 0.011809

16/03/2011 48.38 0.987145 18/01/2011 12658 -0.001814

17/03/2011 50.21 1.037826 19/01/2011 12577 -0.006399

18/03/2011 50.44 1.004581 20/01/2011 12411 -0.013199

21/03/2011 50.24 0.996035 21/01/2011 12431 0.001611

22/03/2011 46.5 0.925557 24/01/2011 12375 -0.004505

25/01/2011 12455 0.006465

26/01/2011 12483 0.002248

27/01/2011 12477 -0.000481

28/01/2011 12481 0.000321

31/01/2011 12359 -0.009775

1/2/2011 12273 -0.006958

2/2/2011 12242 -0.002526

3/2/2011 12359 0.009557

4/2/2011 12414 0.00445


7/2/2011 12427 0.001047
8/2/2011 12360 -0.005391

9/2/2011 12299 -0.004935

10/2/2011 12187 -0.009106

11/2/2011 11943 -0.020021

14/02/2011 11946 0.000251

15/02/2011 12077 0.010966

18/02/2011 12041 -0.002981

21/02/2011 11964 -0.006395

22/02/2011 11649 -0.026329

23/02/2011 11485 -0.014078


24/02/2011 11539 0.004702
25/02/2011 11223 -0.027385

28/02/2011 11289 0.005881

1/3/2011 11608 0.028258

2/3/2011 11678 0.00603


3/3/2011 11762 0.007193

4/3/2011 12000 0.020235

7/3/2011 11974 -0.002167

8/3/2011 11940 -0.002839

9/3/2011 12128 0.015745

10/3/2011 12125 -0.000247

11/3/2011 12045 -0.006598

14/03/2011 12045 0
15/03/2011 11829 -0.017933

16/03/2011 11794 -0.002959

17/03/2011 11858 0.005426

18/03/2011 11593 -0.022348

21/03/2011 11375 -0.018804

22/03/2011 11488 0.009934

24/03/2011 11564 0.006616

25/03/2011 11552 -0.001038

11552
KSE 100
Date Open High Low Close Volume Return Date Close

29/03/2010 1.1 1.1 0.92 0.99 2101 0 29/03/2010 10056

30/03/2010 0.99 1.1 0.92 0.92 28328 -0.070707 30/03/2010 10073

31/03/2010 1.1 1.1 0.98 1 6301 0.086957 31/03/2010 10178

5/4/2010 0.99 1 0.84 0.84 2346 -0.16 1/4/2010 10246

6/4/2010 0.85 0.85 0.85 0.85 2 0.011905 2/4/2010 10416

8/4/2010 1 1 1 1 55500 0.176471 6/4/2010 10419

9/4/2010 1 1 0.95 1 8100 0 7/4/2010 10523

12/4/2010 0.82 1.5 0.82 1 88512 0 8/4/2010 10533

13/04/2010 0.85 0.85 0.85 0.85 101 -0.15 9/4/2010 10586

14/04/2010 0.82 1 0.82 1 21992 0.176471 12/4/2010 10557

16/04/2010 0.82 1 0.82 1 5001 0 13/04/2010 10506

19/04/2010 0.85 0.85 0.85 0.85 1 -0.15 14/04/2010 10570

20/04/2010 0.85 0.85 0.85 0.85 1 0 15/04/2010 10677

21/04/2010 0.82 0.82 0.82 0.82 500 -0.035294 16/04/2010 10659

23/04/2010 1 1 1 1 5 0.219512 19/04/2010 10669

26/04/2010 1 1 1 1 19000 0 20/04/2010 10641

27/04/2010 1 1 0.95 0.95 11976 -0.05 21/04/2010 10590

28/04/2010 1 1 1 1 600 0.052632 23/04/2010 10607

30/04/2010 0.83 0.83 0.83 0.83 3000 -0.17 26/04/2010 10556

3/5/2010 0.77 0.77 0.77 0.77 3500 -0.072289 27/04/2010 10556

6/5/2010 0.7 0.99 0.65 0.99 31030 0.285714 28/04/2010 10519

7/5/2010 1 1 1 1 200 0.010101 29/04/2010 10454

10/5/2010 0.75 0.75 0.75 0.75 500 -0.25 30/04/2010 10428

11/5/2010 0.81 0.81 0.81 0.81 500 0.08 3/5/2010 10389

12/5/2010 0.8 0.8 0.8 0.8 5001 -0.012346 4/5/2010 10467

13/05/2010 0.86 1 0.73 0.76 157510 -0.05 5/5/2010 10561

14/05/2010 0.9 0.9 0.71 0.77 1200 0.013158 6/5/2010 10553

17/05/2010 0.78 0.78 0.78 0.78 900 0.012987 7/5/2010 10271

19/05/2010 0.73 0.73 0.72 0.72 4500 -0.076923 10/5/2010 10288

20/05/2010 0.8 0.84 0.8 0.84 2 0.166667 11/5/2010 10208

21/05/2010 0.99 0.99 0.65 0.83 315 -0.011905 12/5/2010 10222

24/05/2010 0.67 0.7 0.67 0.7 1000 -0.156627 13/05/2010 10279

25/05/2010 0.65 0.65 0.65 0.65 8 -0.071429 14/05/2010 10271

26/05/2010 0.51 0.62 0.51 0.61 800 -0.061538 17/05/2010 10033

7/6/2010 0.79 0.79 0.79 0.79 1 0.295082 18/05/2010 10082

8/6/2010 0.93 0.93 0.93 0.93 1 0.177215 19/05/2010 10050

11/6/2010 0.97 0.97 0.97 0.97 1 0.043011 20/05/2010 9993

15/06/2010 0.8 0.8 0.8 0.8 500 -0.175258 21/05/2010 9871

16/06/2010 0.82 0.82 0.82 0.82 4997 0.025 24/05/2010 9687

18/06/2010 0.62 0.8 0.61 0.8 25002 -0.02439 25/05/2010 9428

21/06/2010 0.61 0.7 0.61 0.67 13781 -0.1625 26/05/2010 9611


22/06/2010 0.6 0.6 0.6 0.6 5999 -0.104478 27/05/2010 9439

23/06/2010 0.68 0.9 0.68 0.9 1702 0.5 28/05/2010 9521

24/06/2010 0.74 0.74 0.55 0.55 1447 -0.388889 31/05/2010 9326

25/06/2010 0.52 0.52 0.52 0.52 1000 -0.054545 1/6/2010 9294

28/06/2010 0.55 0.55 0.55 0.55 1 0.057692 2/6/2010 9499

29/06/2010 0.56 0.56 0.56 0.56 1 0.018182 3/6/2010 9621

30/06/2010 0.56 0.78 0.46 0.5 7503 -0.107143 4/6/2010 9636

1/7/2010 0.5 0.5 0.5 0.5 15000 0 7/6/2010 9791

5/7/2010 0.51 0.51 0.51 0.51 1 0.02 8/6/2010 9763

6/7/2010 0.53 0.53 0.53 0.53 100 0.039216 9/6/2010 9678

7/7/2010 0.51 0.78 0.51 0.78 18010 0.471698 10/6/2010 9379

8/7/2010 0.85 0.85 0.6 0.78 21 0 11/6/2010 9471

9/7/2010 0.85 0.85 0.85 0.85 1000 0.089744 14/06/2010 9229

12/7/2010 0.84 0.84 0.84 0.84 20 -0.011765 15/06/2010 9250

13/07/2010 0.79 0.79 0.6 0.78 3 -0.071429 16/06/2010 9436

19/07/2010 0.51 0.6 0.51 0.6 332 -0.230769 17/06/2010 9676

20/07/2010 0.51 0.8 0.51 0.8 4 0.333333 18/06/2010 9645

21/07/2010 0.5 0.8 0.5 0.8 2000 0 21/06/2010 9662

22/07/2010 0.57 0.57 0.57 0.57 1153 -0.2875 22/06/2010 9682

26/07/2010 0.6 0.6 0.6 0.6 1000 0.052632 23/06/2010 9715

27/07/2010 0.9 0.9 0.9 0.9 1 0.5 24/06/2010 9791

28/07/2010 0.5 0.5 0.5 0.5 20 -0.444444 25/06/2010 9796

29/07/2010 0.84 0.84 0.75 0.75 102 0.5 28/06/2010 9671

5/8/2010 0.79 0.79 0.79 0.79 1 0.053333 29/06/2010 9702

6/8/2010 0.78 0.78 0.78 0.78 10 -0.012658 30/06/2010 9721

10/8/2010 0.52 0.52 0.52 0.52 11 -0.333333 1/7/2010 9730

11/8/2010 0.52 0.87 0.52 0.87 401 0.673077 2/7/2010 9697

12/8/2010 0.8 0.8 0.8 0.8 1 -0.08046 5/7/2010 9637

13/08/2010 0.5 0.5 0.5 0.5 13640 -0.375 6/7/2010 9575

17/08/2010 0.5 0.5 0.5 0.5 313 0 7/7/2010 9789

20/08/2010 0.36 0.36 0.36 0.36 49 -0.28 8/7/2010 9860

31/08/2010 0.7 0.7 0.7 0.7 10 0.944444 9/7/2010 9974

6/9/2010 0.51 0.7 0.51 0.7 710 0 12/7/2010 9979

9/9/2010 0.5 0.51 0.5 0.51 3 -0.271429 13/07/2010 10114

15/09/2010 0.55 0.55 0.55 0.55 200 0.078431 14/07/2010 10187

17/09/2010 0.5 0.5 0.5 0.5 999 -0.090909 15/07/2010 10095

21/09/2010 0.5 0.5 0.5 0.5 1000 0 16/07/2010 10153

28/09/2010 0.75 0.75 0.5 0.5 60001 0 19/07/2010 10201

29/09/2010 0.76 0.76 0.76 0.76 1 0.52 20/07/2010 10251

4/10/2010 0.75 0.76 0.75 0.76 2 0 21/07/2010 10234

6/10/2010 0.7 0.7 0.7 0.7 10198 -0.078947 22/07/2010 10228

13/10/2010 0.74 0.74 0.45 0.45 501 -0.357143 23/07/2010 10296

14/10/2010 0.59 0.6 0.59 0.6 8500 0.333333 26/07/2010 10297

15/10/2010 1 1 0.5 0.5 502 -0.166667 27/07/2010 10386

20/10/2010 0.45 0.45 0.45 0.45 1 -0.1 28/07/2010 10436


21/10/2010 0.47 0.55 0.46 0.55 7500 0.222222 29/07/2010 10438

27/10/2010 0.54 0.54 0.54 0.54 100 -0.018182 30/07/2010 10519

28/10/2010 0.78 0.78 0.78 0.78 1 0.444444 2/8/2010 10373

1/11/2010 0.75 0.75 0.65 0.65 3005 -0.166667 3/8/2010 10388

3/11/2010 0.45 0.63 0.21 0.63 5412 -0.030769 4/8/2010 10390

4/11/2010 0.73 0.73 0.73 0.73 100 0.15873 5/8/2010 10351

5/11/2010 0.96 0.96 0.96 0.96 1001 0.315068 6/8/2010 10315

10/11/2010 0.8 0.8 0.8 0.8 10 -0.166667 9/8/2010 10026

11/11/2010 0.79 0.79 0.36 0.36 4 -0.55 10/8/2010 9892

12/11/2010 0.73 0.73 0.73 0.73 1 1.027778 11/8/2010 9875

15/11/2010 0.73 0.73 0.73 0.73 1 0 12/8/2010 9792

16/11/2010 0.73 0.73 0.73 0.73 1 0 13/08/2010 9823

25/11/2010 0.35 0.35 0.35 0.35 1053 -0.520548 16/08/2010 9537

26/11/2010 0.36 0.7 0.36 0.7 2 1 17/08/2010 9677

29/11/2010 0.7 0.72 0.7 0.72 3 0.028571 18/08/2010 9705

30/11/2010 0.72 0.74 0.5 0.5 103 -0.305556 19/08/2010 9847

1/12/2010 0.5 0.5 0.5 0.5 1 0 20/08/2010 9860

2/12/2010 0.5 0.83 0.5 0.83 5001 0.66 23/08/2010 9812

3/12/2010 0.78 0.78 0.78 0.78 1 -0.060241 24/08/2010 9637

6/12/2010 0.21 1 0.21 0.65 2532 -0.166667 25/08/2010 9553

7/12/2010 0.6 0.82 0.6 0.67 604 0.030769 26/08/2010 9584

8/12/2010 0.67 0.85 0.66 0.85 28479 0.268657 27/08/2010 9598

9/12/2010 0.9 0.99 0.7 0.97 155538 0.141176 30/08/2010 9516

10/12/2010 1 1.94 0.98 1.94 2856513 1 31/08/2010 9813

13/12/2010 2 2.4 1.8 1.81 1112767 -0.06701 1/9/2010 9735

14/12/2010 1.95 1.95 1.35 1.49 178827 -0.176796 2/9/2010 9762

15/12/2010 1.59 2.25 1.08 1.63 655839 0.09396 6/9/2010 9706

20/12/2010 1.95 1.97 1.66 1.7 95420 0.042945 8/9/2010 9891

21/12/2010 1.89 1.89 1.5 1.65 12066 -0.029412 9/9/2010 9879

22/12/2010 1.72 1.72 1.49 1.64 177472 -0.006061 14/09/2010 10091

23/12/2010 1.3 1.68 1.3 1.45 55305 -0.115854 15/09/2010 10046

24/12/2010 1.59 1.59 1.5 1.5 13250 0.034483 16/09/2010 10017

27/12/2010 1.76 1.76 1.33 1.64 2612 0.093333 17/09/2010 10052

28/12/2010 1.59 1.6 1.59 1.6 944 -0.02439 20/09/2010 10063

29/12/2010 1.59 1.59 1.4 1.54 2505 -0.0375 21/09/2010 9995

30/12/2010 1.5 1.55 1.3 1.48 16034 -0.038961 22/09/2010 9946

31/12/2010 1.25 1.74 1.25 1.31 66242 -0.114865 23/09/2010 9866

4/1/2011 1.2 1.88 1.2 1.68 124029 0.282443 24/09/2010 9909

5/1/2011 1.11 1.75 1.11 1.59 1017 -0.053571 27/09/2010 9936

6/1/2011 1.85 1.85 1.4 1.55 33002 -0.025157 28/09/2010 9981

7/1/2011 1.79 1.79 1.25 1.54 4734 -0.006452 29/09/2010 10022

10/1/2011 1.59 1.59 1.32 1.32 5544 -0.142857 30/09/2010 10013

11/1/2011 1.7 1.7 1.25 1.26 16021 -0.045455 1/10/2010 10042

12/1/2011 1.21 1.45 1.21 1.26 33365 0 4/10/2010 10045

13/01/2011 1.59 1.59 1.17 1.4 2577 0.111111 5/10/2010 10024


14/01/2011 1.49 1.49 1.21 1.34 3120 -0.042857 6/10/2010 10029

17/01/2011 1.42 1.43 1.25 1.27 125978 -0.052239 7/10/2010 10191

18/01/2011 1.26 1.37 1.21 1.22 46816 -0.03937 11/10/2010 10322

19/01/2011 1.23 1.33 1.16 1.21 17453 -0.008197 12/10/2010 10292

20/01/2011 1.4 1.4 0.74 1.2 504 -0.008264 13/10/2010 10389

21/01/2011 1.25 1.7 1.25 1.43 28231 0.191667 14/10/2010 10409

24/01/2011 1.4 1.69 1.35 1.36 90030 -0.048951 15/10/2010 10431

25/01/2011 1.58 1.58 1.33 1.4 3585 0.029412 18/10/2010 10484

26/01/2011 1.35 1.4 1.31 1.35 13889 -0.035714 19/10/2010 10464

27/01/2011 1.5 1.5 1.22 1.39 13932 0.02963 21/10/2010 10558

28/01/2011 1.3 1.4 1.26 1.3 1134 -0.064748 22/10/2010 10652

31/01/2011 1.35 1.35 1.34 1.34 3596 0.030769 25/10/2010 10703

1/2/2011 1.24 1.24 1.21 1.21 22155 -0.097015 26/10/2010 10658

2/2/2011 1.16 1.2 1.02 1.2 39451 -0.008264 27/10/2010 10704

3/2/2011 1.25 1.35 1.21 1.3 17909 0.083333 28/10/2010 10634

4/2/2011 1.3 1.35 1.21 1.33 115 0.023077 29/10/2010 10598

7/2/2011 1.33 1.43 1.2 1.29 67404 -0.030075 1/11/2010 10538

8/2/2011 1.3 1.3 1.21 1.21 23274 -0.062016 2/11/2010 10681

9/2/2011 1.4 1.4 1.01 1.23 10002 0.016529 3/11/2010 10617

10/2/2011 1.23 1.25 1.1 1.2 11000 -0.02439 4/11/2010 10702

11/2/2011 1.37 1.37 1.04 1.04 4 -0.133333 5/11/2010 10882

15/02/2011 1.25 1.25 0.8 1 31053 -0.038462 8/11/2010 10992

18/02/2011 1.1 1.1 1.1 1.1 3964 0.1 10/11/2010 10941

21/02/2011 0.9 1.29 0.9 1.09 1001 -0.009091 11/11/2010 10905

22/02/2011 1.35 1.35 1.35 1.35 1 0.238532 12/11/2010 10874

23/02/2011 1.35 1.35 1.35 1.35 1 0 15/11/2010 10909

25/02/2011 1.44 1.44 0.8 0.91 5980 -0.325926 16/11/2010 10965

28/02/2011 0.91 1 0.91 1 326 0.098901 22/11/2010 11205

2/3/2011 0.97 1.2 0.97 1 271 0 23/11/2010 11171

3/3/2011 1.21 1.21 1.01 1.1 7496 0.1 24/11/2010 11154

4/3/2011 1.28 1.28 1.11 1.11 4 0.009091 25/11/2010 11135

7/3/2011 1.23 1.23 1.23 1.23 1 0.108108 26/11/2010 11145

8/3/2011 1.3 1.35 1.08 1.35 16109 0.097561 29/11/2010 11163

9/3/2011 1.1 1.1 1.1 1.1 500 -0.185185 30/11/2010 11234

10/3/2011 0.96 1.23 0.85 1.23 1001 0.118182 1/12/2010 11221

11/3/2011 0.85 0.85 0.85 0.85 1 -0.308943 2/12/2010 11343

14/03/2011 1.38 1.38 0.86 1 52 0.176471 3/12/2010 11406

15/03/2011 0.85 1.14 0.85 1.14 5040 0.14 6/12/2010 11440

16/03/2011 1.24 1.24 1.01 1.01 2 -0.114035 7/12/2010 11431

17/03/2011 0.8 1.13 0.8 1.07 10002 0.059406 9/12/2010 11569

18/03/2011 1.07 1.39 1.07 1.39 14209 0.299065 10/12/2010 11620

21/03/2011 1.49 1.49 1 1.05 73376 -0.244604 13/12/2010 11596

22/03/2011 1.22 1.22 1.15 1.18 10252 0.12381 14/12/2010 11672

24/03/2011 1.27 2 1.17 1.45 744270 0.228814 15/12/2010 11786

25/03/2011 1.43 1.45 1.26 1.26 15302 -0.131034 20/12/2010 11843


21/12/2010 11825

Head Office 22/12/2010 11848

Dewan Centre 23/12/2010 11792

3-A, Lalazar, Beach Hotel Road, 24/12/2010 11858

Karachi-74000, Pakistan 27/12/2010 11909

Tel#:(92-21) 111-313-786 28/12/2010 11848

Fax#:(92-21) 561-1353 29/12/2010 11886

30/12/2010 12031

31/12/2010 12022

3/1/2011 11849

4/1/2011 12110

5/1/2011 12140

6/1/2011 12323

7/1/2011 12363

10/1/2011 12306

11/1/2011 12267

12/1/2011 12281

13/01/2011 12459

14/01/2011 12533

17/01/2011 12681

18/01/2011 12658

19/01/2011 12577

20/01/2011 12411

21/01/2011 12431

24/01/2011 12375

25/01/2011 12455

26/01/2011 12483

27/01/2011 12477

28/01/2011 12481

31/01/2011 12359

1/2/2011 12273

2/2/2011 12242

3/2/2011 12359

4/2/2011 12414

7/2/2011 12427

8/2/2011 12360

9/2/2011 12299

10/2/2011 12187

11/2/2011 11943

14/02/2011 11946

15/02/2011 12077

18/02/2011 12041

21/02/2011 11964

22/02/2011 11649

23/02/2011 11485
24/02/2011 11539

25/02/2011 11223

28/02/2011 11289

1/3/2011 11608

2/3/2011 11678

3/3/2011 11762

4/3/2011 12000

7/3/2011 11974

8/3/2011 11940

9/3/2011 12128

10/3/2011 12125

11/3/2011 12045

14/03/2011 12045

15/03/2011 11829

16/03/2011 11794

17/03/2011 11858

18/03/2011 11593

21/03/2011 11375

22/03/2011 11488

24/03/2011 11564

25/03/2011 11552
Return

0.001691
0.010424
0.006681
0.016592
0.000288
0.009982
0.00095
0.005032
-0.002739
-0.004831
0.006092
0.010123
-0.001686
0.000938
-0.002624
-0.004793
0.001605
-0.004808
0
-0.003505
-0.006179
-0.002487
-0.00374
0.007508
0.008981
-0.000758
-0.026722
0.001655
-0.007776
0.001371
0.005576
-0.000778
-0.023172
0.004884
-0.003174
-0.005672
-0.012209
-0.01864
-0.026737
0.01941
-0.017896
0.008687
-0.020481
-0.003431
0.022057
0.012843
0.001559
0.016086
-0.00286
-0.008706
-0.030895
0.009809
-0.025552
0.002275
0.020108
0.025435
-0.003204
0.001763
0.00207
0.003408
0.007823
0.000511
-0.01276
0.003205
0.001958
0.000926
-0.003392
-0.006187
-0.006434
0.02235
0.007253
0.011562
0.000501
0.013528
0.007218
-0.009031
0.005745
0.004728
0.004901
-0.001658
-0.000586
0.006648
9.713E-05
0.008643
0.004814
0.000192
0.00776
-0.01388
0.001446
0.000193
-0.003754
-0.003478
-0.028017
-0.013365
-0.001719
-0.008405
0.003166
-0.029115
0.01468
0.002893
0.014632
0.00132
-0.004868
-0.017835
-0.008716
0.003245
0.001461
-0.008543
0.031211
-0.007949
0.002773
-0.005737
0.01906
-0.001213
0.02146
-0.004459
-0.002887
0.003494
0.001094
-0.006757
-0.004902
-0.008043
0.004358
0.002725
0.004529
0.004108
-0.000898
0.002896
0.000299
-0.002091
0.000499
0.016153
0.012854
-0.002906
0.009425
0.001925
0.002114
0.005081
-0.001908
0.008983
0.008903
0.004788
-0.004204
0.004316
-0.00654
-0.003385
-0.005661
0.01357
-0.005992
0.008006
0.016819
0.010108
-0.00464
-0.00329
-0.002843
0.003219
0.005133
0.021888
-0.003034
-0.001522
-0.001703
0.000898
0.001615
0.00636
-0.001157
0.010872
0.005554
0.002981
-0.000787
0.012072
0.004408
-0.002065
0.006554
0.009767
0.004836
-0.00152
0.001945
-0.004727
0.005597
0.004301
-0.005122
0.003207
0.012199
-0.000748
-0.01439
0.022027
0.002477
0.015074
0.003246
-0.004611
-0.003169
0.001141
0.014494
0.005939
0.011809
-0.001814
-0.006399
-0.013199
0.001611
-0.004505
0.006465
0.002248
-0.000481
0.000321
-0.009775
-0.006958
-0.002526
0.009557
0.00445
0.001047
-0.005391
-0.004935
-0.009106
-0.020021
0.000251
0.010966
-0.002981
-0.006395
-0.026329
-0.014078
0.004702
-0.027385
0.005881
0.028258
0.00603
0.007193
0.020235
-0.002167
-0.002839
0.015745
-0.000247
-0.006598
0
-0.017933
-0.002959
0.005426
-0.022348
-0.018804
0.009934
0.006616
-0.001038
Date Open

29/03/2010 8.25

30/03/2010 8.2

31/03/2010 8.25

1/4/2010 7.85

2/4/2010 7.8

5/4/2010 8

6/4/2010 7.86

7/4/2010 7.93

8/4/2010 8

9/4/2010 7.81

12/4/2010 7.69

13/04/2010 7.99

14/04/2010 7.75

15/04/2010 7.97

16/04/2010 8.36

19/04/2010 8.25

20/04/2010 8.39

21/04/2010 8.71

22/04/2010 9

23/04/2010 9.17

26/04/2010 10.76

27/04/2010 11.76

28/04/2010 12.76

29/04/2010 13.4

30/04/2010 13.95

3/5/2010 13.8

4/5/2010 14.5

5/5/2010 14.5

6/5/2010 14.75

7/5/2010 15.9

10/5/2010 15.75

11/5/2010 16.65

12/5/2010 16.9

13/05/2010 18.2

14/05/2010 19.3

17/05/2010 20.37

19/05/2010 17.6

20/05/2010 16.8

21/05/2010 16.85

24/05/2010 16.5

25/05/2010 16
26/05/2010 15.9

27/05/2010 15.85

28/05/2010 15.22

31/05/2010 15.1

1/6/2010 14.5

2/6/2010 14.84

3/6/2010 15.35

4/6/2010 16.6

7/6/2010 18.2

8/6/2010 19.35

9/6/2010 20.06

10/6/2010 19

11/6/2010 17.25

14/06/2010 16.4

15/06/2010 16.39

16/06/2010 17.46

17/06/2010 17.45

18/06/2010 18.34

21/06/2010 17.25

22/06/2010 17

23/06/2010 16.8

24/06/2010 16.93

25/06/2010 16.27

28/06/2010 16.5

29/06/2010 15.56

30/06/2010 16.21

1/7/2010 17.5

2/7/2010 18.9

5/7/2010 19.8

6/7/2010 19.15

7/7/2010 19.69

8/7/2010 19.88

9/7/2010 18.99

12/7/2010 18

13/07/2010 18.8

14/07/2010 20.24

15/07/2010 19.8

16/07/2010 18.6

19/07/2010 19.24

20/07/2010 19.03

21/07/2010 19.01

22/07/2010 19

26/07/2010 19.15

27/07/2010 19.49

28/07/2010 18.99
29/07/2010 18.96

30/07/2010 19.49

2/8/2010 18.01

3/8/2010 19.35

4/8/2010 19

5/8/2010 18.99

6/8/2010 18.99

9/8/2010 18.98

10/8/2010 17.56

11/8/2010 17.79

12/8/2010 17

13/08/2010 17.7

16/08/2010 16.55

17/08/2010 16.5

18/08/2010 16.1

19/08/2010 16.01

20/08/2010 16.06

23/08/2010 16.58

24/08/2010 16.85

25/08/2010 15.56

26/08/2010 15.7

27/08/2010 16

30/08/2010 16.94

31/08/2010 15.5

1/9/2010 16.05

2/9/2010 16

3/9/2010 15.26

6/9/2010 15.3

7/9/2010 16

8/9/2010 16

9/9/2010 16.35

15/09/2010 16.3

16/09/2010 17.25

17/09/2010 16.5

20/09/2010 17.95

21/09/2010 18.8

22/09/2010 18.3

23/09/2010 17.2

24/09/2010 14.98

27/09/2010 14.5

28/09/2010 14.5

29/09/2010 14.84

30/09/2010 14.01

1/10/2010 14.4

4/10/2010 14.4
5/10/2010 14.29

6/10/2010 14.3

7/10/2010 14.25

8/10/2010 13.55

11/10/2010 12.44

12/10/2010 12.55

13/10/2010 12.35

14/10/2010 12.9

15/10/2010 12.75

18/10/2010 13.65

19/10/2010 13.55

20/10/2010 14.55

21/10/2010 14.6

22/10/2010 14

25/10/2010 13.99

26/10/2010 13.01

27/10/2010 13.34

28/10/2010 13.55

29/10/2010 12.01

1/11/2010 11.2

2/11/2010 10.55

3/11/2010 11.7

4/11/2010 11.49

5/11/2010 11.85

8/11/2010 11.7

10/11/2010 11.73

11/11/2010 11

12/11/2010 10.97

15/11/2010 11.45

16/11/2010 11.65

22/11/2010 11.71

23/11/2010 11

24/11/2010 11.1

25/11/2010 11.39

26/11/2010 10.99

29/11/2010 11.39

30/11/2010 11.37

1/12/2010 11.05

2/12/2010 11.29

3/12/2010 11

6/12/2010 11.47

7/12/2010 11.49

8/12/2010 11.7

9/12/2010 11.17

10/12/2010 11.11
13/12/2010 11.15

14/12/2010 11.56

15/12/2010 11.49

20/12/2010 11.49

21/12/2010 11.3

22/12/2010 11.16

23/12/2010 12.09

24/12/2010 11.8

27/12/2010 11.5

28/12/2010 11.4

29/12/2010 11.69

30/12/2010 11.55

31/12/2010 11.64

4/1/2011 11.3

5/1/2011 11.45

6/1/2011 11.59

7/1/2011 12.06

10/1/2011 12.65

11/1/2011 12.4

12/1/2011 12.77

13/01/2011 13.25

14/01/2011 13.02

17/01/2011 12.8

18/01/2011 12.9

19/01/2011 12.83

20/01/2011 12.76

21/01/2011 12.74

24/01/2011 12.13

25/01/2011 12.02

26/01/2011 12.2

27/01/2011 11.75

28/01/2011 12.1

31/01/2011 11.5

1/2/2011 11.3

2/2/2011 11.45

3/2/2011 11.39

4/2/2011 11.55

7/2/2011 10.52

8/2/2011 11.57

9/2/2011 11.1

10/2/2011 11.05

11/2/2011 10.85

14/02/2011 10.01

15/02/2011 11.25

18/02/2011 10.55
21/02/2011 10.84

22/02/2011 10

23/02/2011 9.2

24/02/2011 9.2

25/02/2011 8.46

28/02/2011 8.72

2/3/2011 8.6

3/3/2011 9.15

4/3/2011 9.1

7/3/2011 9.5

8/3/2011 9.17

9/3/2011 9.49

10/3/2011 9.47

11/3/2011 9.5

14/03/2011 9.83

15/03/2011 9.7

16/03/2011 9.52

17/03/2011 9.63

18/03/2011 9.6

21/03/2011 9.49

22/03/2011 9.74

24/03/2011 9.45

25/03/2011 9.75

HEAD OFFICE
(KARACHI)

F-3, Hub Chauki Road,


S.I.T.E., P.O. Box No.
2706,
Karachi-75730,
Pakistan.
Tel. No. +92-21-
32590199, 32560083-
86

Fax: +92-21-32560090,
32564458

Email: info@gil.com.pk,
sales@gil.com.pk 
URL: www.gil.com.pk
High Low

8.25 7.9

8.2 8

8.25 7.8

8.2 7.8

8.15 7.8

8 7.85

7.93 7.86

8.19 7.9

8 8

7.81 7.61

7.99 7.69

7.99 7.95

7.99 7.75

8.39 7.97

8.36 8.1

8.4 8.05

8.9 8.39

9.25 8.7

9.65 9

10.15 8.96

10.76 10.76

11.76 11.76

12.76 12.76

13.76 13

14.6 13.5

15.02 13.75

15.15 14.5

14.75 14.35

15.58 14.4

15.96 15.11

16.32 15.4

17.17 16.6

17.81 16.9

18.8 18.2

19.8 19.25

20.45 18.79

17.79 16.84

17.89 16.41

17.2 16.4

16.89 15.91

16.7 15.4
16.65 15

16.5 15.2

15.8 14.32

15.1 14.32

14.75 14.2

15.47 14.84

16.47 15.35

17.47 16.6

18.46 17.99

19.46 19.15

20.46 18.47

19.1 17.97

17.65 16.97

16.4 16.03

17.04 16.39

18.04 16.6

18.38 17.2

18.4 17.1

17.7 16.75

17.4 16.75

16.8 16.6

17.5 16.35

16.75 16.27

16.5 15.7

16.4 15.55

17.33 16.21

18.33 17.5

19.22 18.7

19.8 19

19.5 19.05

19.69 19

20 18.56

19 18.22

19.15 17.81

20.07 18.8

20.24 19.3

19.8 19

19.25 18.6

19.7 19.2

19.59 19

19.25 19

19 18.9

19.4 18.95

19.49 18.61

19 18.6
19.4 18.8

19.49 19

19.5 18.01

19.35 19

19 18.8

19 18.5

19 18.5

18.98 17.56

18 16.56

17.8 16.95

17.58 17

17.7 16.65

16.7 16.3

16.5 15.3

16.49 15.52

16.64 16.01

16.45 16.06

16.75 16.21

16.85 15.85

15.99 15.5

16 15.7

16.78 16

16.94 15.37

16.2 15.5

16.46 15.6

16 15.65

15.26 15.26

15.3 15.3

16.3 15.75

16.5 16

16.35 16

17 16

17.25 16.4

17.45 16.5

18.44 17.65

18.8 17.56

18.3 16.67

17.5 15.79

16.35 14.79

14.6 13.79

14.8 14.32

14.84 14.26

14.89 14

14.4 13.78

14.4 14
14.39 14

14.3 13.7

14.25 13.25

13.55 12.25

12.5 11.29

12.55 12

12.89 12.25

13.6 12.9

13.7 12.75

13.65 13

14.27 13.2

14.8 14.2

14.6 13.75

14 13.4

13.99 13.05

13.33 13

13.5 13

13.55 12.99

12.5 12

11.44 11

11.7 10.55

11.7 11

11.75 11.39

11.85 11.55

11.7 11.25

11.73 11

11.3 10.95

11.01 10.85

11.45 10.9

11.65 10.7

11.71 10.9

11.4 10.91

11.35 11

11.39 10.94

11.06 10.95

11.39 11.1

11.37 11.08

11.05 10.9

11.29 10.91

11.29 10.9

11.47 11

11.9 11.2

11.8 11.31

11.2 10.85

11.49 11.05
11.16 11.1

11.56 11.15

11.49 11.11

11.49 11

11.35 11.15

12.15 11.15

12.09 11.6

11.8 11.3

11.95 11.5

11.5 11.1

11.69 11.35

11.65 11.51

11.7 11.51

11.45 11.3

11.7 11.45

12.4 11.51

12.75 12.06

12.68 12.5

12.8 12.12

13.5 12.65

13.25 12.91

13.49 12.81

13 12.75

13 12.75

13 12.8

12.76 12.52

12.98 12.3

12.26 12.11

12.44 12.01

12.35 12.2

12.2 11.75

12.1 11.26

12 11.15

11.48 10.91

11.45 10.73

11.39 10.79

11.55 11

11.9 10.52

11.65 11.16

11.55 10.51

11.24 11

10.9 10.55

11.37 10.01

11.25 10.6

10.55 10.5
10.85 10

10 9.16

9.99 9.2

10.4 8.8

9.6 8.46

8.8 8.25

8.85 8.6

9.15 8.65

9.5 9.1

9.55 9.25

9.5 8.95

9.5 9.1

9.47 9.25

9.68 9.3

9.83 9.4

9.7 9.47

9.6 9.17

9.63 9.3

9.69 9.41

9.49 9.49

9.9 9.5

9.94 9.45

10 9.75

GAMMON HOUSE, 400/2, Peshawar Road, Rawalpindi Cantt.


Tel. No. 051-5823641, 5465898 Fax No: 051-5468512

Email: ghandhara_rwp@gil.com.pk
KSE 100
Close Volume Return Date Close Return

8 24883 29/03/2010 10056

8 9502 0 30/03/2010 10073 0.001691


7.8 14149 -0.025 31/03/2010 10178 0.010424

7.8 20002 0 1/4/2010 10246 0.006681

8.15 4100 0.044872 2/4/2010 10416 0.016592

7.85 10600 -0.03681 6/4/2010 10419 0.000288

7.93 1359 0.010191 7/4/2010 10523 0.009982

8.19 7158 0.032787 8/4/2010 10533 0.00095


8 1110 -0.023199 9/4/2010 10586 0.005032

7.61 5891 -0.04875 12/4/2010 10557 -0.002739

7.99 1100 0.049934 13/04/2010 10506 -0.004831

7.95 350 -0.005006 14/04/2010 10570 0.006092

7.99 5751 0.005031 15/04/2010 10677 0.010123

8.2 38900 0.026283 16/04/2010 10659 -0.001686

8.36 1200 0.019512 19/04/2010 10669 0.000938

8.38 13888 0.002392 20/04/2010 10641 -0.002624

8.65 64196 0.03222 21/04/2010 10590 -0.004793

8.86 131067 0.024277 23/04/2010 10607 0.001605

9.29 229935 0.048533 26/04/2010 10556 -0.004808

10.15 193486 0.092573 27/04/2010 10556 0


10.76 2700 0.060099 28/04/2010 10519 -0.003505

11.76 5102 0.092937 29/04/2010 10454 -0.006179

12.76 56279 0.085034 30/04/2010 10428 -0.002487

13.76 766167 0.07837 3/5/2010 10389 -0.00374

13.82 541274 0.00436 4/5/2010 10467 0.007508

14.5 393623 0.049204 5/5/2010 10561 0.008981

14.6 111428 0.006897 6/5/2010 10553 -0.000758

14.6 57785 0 7/5/2010 10271 -0.026722

15.58 403575 0.067123 10/5/2010 10288 0.001655

15.24 229367 -0.021823 11/5/2010 10208 -0.007776

16.32 134701 0.070866 12/5/2010 10222 0.001371

16.7 390936 0.023284 13/05/2010 10279 0.005576

17.81 365562 0.066467 14/05/2010 10271 -0.000778

18.8 242534 0.055587 17/05/2010 10033 -0.023172

19.8 281911 0.053191 18/05/2010 10082 0.004884

18.79 345310 -0.05101 19/05/2010 10050 -0.003174

17.06 335794 -0.09207 20/05/2010 9993 -0.005672

16.75 275739 -0.018171 21/05/2010 9871 -0.012209

16.75 64291 0 24/05/2010 9687 -0.01864

16.19 39327 -0.033433 25/05/2010 9428 -0.026737

15.55 48136 -0.039531 26/05/2010 9611 0.01941


16.25 200495 0.045016 27/05/2010 9439 -0.017896
15.2 243998 -0.064615 28/05/2010 9521 0.008687

15 70945 -0.013158 31/05/2010 9326 -0.020481

14.32 20511 -0.045333 1/6/2010 9294 -0.003431

14.65 19894 0.023045 2/6/2010 9499 0.022057

15.47 97634 0.055973 3/6/2010 9621 0.012843

16.47 124293 0.064641 4/6/2010 9636 0.001559

17.47 154927 0.060716 7/6/2010 9791 0.016086

18.46 185400 0.056669 8/6/2010 9763 -0.00286

19.46 234958 0.054171 9/6/2010 9678 -0.008706

19 215004 -0.023638 10/6/2010 9379 -0.030895

17.97 140509 -0.054211 11/6/2010 9471 0.009809

16.97 257601 -0.055648 14/06/2010 9229 -0.025552

16.03 76837 -0.055392 15/06/2010 9250 0.002275

17.04 151897 0.063007 16/06/2010 9436 0.020108

18.04 177506 0.058685 17/06/2010 9676 0.025435

18.14 106571 0.005543 18/06/2010 9645 -0.003204

17.44 52050 -0.038589 21/06/2010 9662 0.001763

17.2 148416 -0.013761 22/06/2010 9682 0.00207


17.15 28736 -0.002907 23/06/2010 9715 0.003408

16.7 16370 -0.026239 24/06/2010 9791 0.007823

16.7 22390 0 25/06/2010 9796 0.000511

16.6 39091 -0.005988 28/06/2010 9671 -0.01276

15.7 37949 -0.054217 29/06/2010 9702 0.003205

16.4 10454 0.044586 30/06/2010 9721 0.001958

17.33 80766 0.056707 1/7/2010 9730 0.000926

18.33 92242 0.057703 2/7/2010 9697 -0.003392

19.22 194308 0.048554 5/7/2010 9637 -0.006187

19.2 26516 -0.001041 6/7/2010 9575 -0.006434

19.4 66053 0.010417 7/7/2010 9789 0.02235


19.6 44633 0.010309 8/7/2010 9860 0.007253
18.8 59014 -0.040816 9/7/2010 9974 0.011562

18.25 8099 -0.029255 12/7/2010 9979 0.000501

19.1 44212 0.046575 13/07/2010 10114 0.013528

20 237155 0.04712 14/07/2010 10187 0.007218

19.6 41608 -0.02 15/07/2010 10095 -0.009031

19 53976 -0.030612 16/07/2010 10153 0.005745

19.1 8205 0.005263 19/07/2010 10201 0.004728

19.5 10856 0.020942 20/07/2010 10251 0.004901

19.59 17619 0.004615 21/07/2010 10234 -0.001658

19 21115 -0.030117 22/07/2010 10228 -0.000586

18.9 5953 -0.005263 23/07/2010 10296 0.006648

19.39 6520 0.025926 26/07/2010 10297 9.713E-05

18.65 34505 -0.038164 27/07/2010 10386 0.008643

18.96 5526 0.016622 28/07/2010 10436 0.004814


19.35 75923 0.02057 29/07/2010 10438 0.000192
19 6602 -0.018088 30/07/2010 10519 0.00776
18.8 38488 -0.010526 2/8/2010 10373 -0.01388
19 6714 0.010638 3/8/2010 10388 0.001446

18.8 7017 -0.010526 4/8/2010 10390 0.000193

18.5 10545 -0.015957 5/8/2010 10351 -0.003754

18.5 5801 0 6/8/2010 10315 -0.003478

17.56 37267 -0.050811 9/8/2010 10026 -0.028017

18 19366 0.025057 10/8/2010 9892 -0.013365

17.45 41002 -0.030556 11/8/2010 9875 -0.001719

17.05 1600 -0.022923 12/8/2010 9792 -0.008405

17.54 4 0.028739 13/08/2010 9823 0.003166

16.3 8802 -0.070696 16/08/2010 9537 -0.029115

15.66 62289 -0.039264 17/08/2010 9677 0.01468


16 18105 0.021711 18/08/2010 9705 0.002893
16.15 5702 0.009375 19/08/2010 9847 0.014632

16.45 3150 0.018576 20/08/2010 9860 0.00132


16.64 3197 0.01155 23/08/2010 9812 -0.004868

16.4 5605 -0.014423 24/08/2010 9637 -0.017835

15.9 5761 -0.030488 25/08/2010 9553 -0.008716

15.8 10250 -0.006289 26/08/2010 9584 0.003245

16.75 43374 0.060127 27/08/2010 9598 0.001461

15.94 21054 -0.048358 30/08/2010 9516 -0.008543

16.2 9221 0.016311 31/08/2010 9813 0.031211

16 2614 -0.012346 1/9/2010 9735 -0.007949

16 451 0 2/9/2010 9762 0.002773

15.26 1 -0.04625 6/9/2010 9706 -0.005737

15.3 49 0.002621 8/9/2010 9891 0.01906


16 24553 0.045752 9/9/2010 9879 -0.001213

16.5 4834 0.03125 14/09/2010 10091 0.02146


16.35 1249 -0.009091 15/09/2010 10046 -0.004459
16.79 10917 0.026911 16/09/2010 10017 -0.002887

16.4 4715 -0.023228 17/09/2010 10052 0.003494

17.45 41408 0.064024 20/09/2010 10063 0.001094

18.25 79330 0.045845 21/09/2010 9995 -0.006757

17.85 7309 -0.021918 22/09/2010 9946 -0.004902

16.75 175504 -0.061625 23/09/2010 9866 -0.008043

15.79 86504 -0.057313 24/09/2010 9909 0.004358

14.79 305375 -0.063331 27/09/2010 9936 0.002725

14.4 166836 -0.026369 28/09/2010 9981 0.004529

14.5 16907 0.006944 29/09/2010 10022 0.004108

14.59 2004 0.006207 30/09/2010 10013 -0.000898

14 20788 -0.040439 1/10/2010 10042 0.002896

14.29 6230 0.020714 4/10/2010 10045 0.000299

14.3 5482 0.0007 5/10/2010 10024 -0.002091


14 11627 -0.020979 6/10/2010 10029 0.000499
14.25 22907 0.017857 7/10/2010 10191 0.016153

13.25 160556 -0.070175 11/10/2010 10322 0.012854

12.25 116404 -0.075472 12/10/2010 10292 -0.002906

12.4 37886 0.012245 13/10/2010 10389 0.009425

12 12419 -0.032258 14/10/2010 10409 0.001925

12.85 23927 0.070833 15/10/2010 10431 0.002114

13.49 71535 0.049805 18/10/2010 10484 0.005081

13.2 44606 -0.021497 19/10/2010 10464 -0.001908

13.49 21694 0.02197 21/10/2010 10558 0.008983

14.27 92016 0.057821 22/10/2010 10652 0.008903

14.4 35059 0.00911 25/10/2010 10703 0.004788

13.75 11880 -0.045139 26/10/2010 10658 -0.004204

13.75 44707 0 27/10/2010 10704 0.004316

13.05 82757 -0.050909 28/10/2010 10634 -0.00654

13.33 15199 0.021456 29/10/2010 10598 -0.003385

13.5 19001 0.012753 1/11/2010 10538 -0.005661

12.99 22646 -0.037778 2/11/2010 10681 0.01357


12 31450 -0.076212 3/11/2010 10617 -0.005992
11 149028 -0.083333 4/11/2010 10702 0.008006

11.4 96584 0.036364 5/11/2010 10882 0.016819

11 56587 -0.035088 8/11/2010 10992 0.010108

11.7 17553 0.063636 10/11/2010 10941 -0.00464

11.56 10707 -0.011966 11/11/2010 10905 -0.00329

11.25 42565 -0.026817 12/11/2010 10874 -0.002843

11 39116 -0.022222 15/11/2010 10909 0.003219

11.18 6232 0.016364 16/11/2010 10965 0.005133

11.01 23637 -0.015206 22/11/2010 11205 0.021888

11 20802 -0.000908 23/11/2010 11171 -0.003034

11 3896 0 24/11/2010 11154 -0.001522

11.35 2089 0.031818 25/11/2010 11135 -0.001703

11.2 8101 -0.013216 26/11/2010 11145 0.000898

11.29 13617 0.008036 29/11/2010 11163 0.001615

10.94 12672 -0.031001 30/11/2010 11234 0.00636


11 18301 0.005484 1/12/2010 11221 -0.001157
11.1 6055 0.009091 2/12/2010 11343 0.010872

11.12 11046 0.001802 3/12/2010 11406 0.005554

10.9 12100 -0.019784 6/12/2010 11440 0.002981

11 14620 0.009174 7/12/2010 11431 -0.000787

10.9 2025 -0.009091 9/12/2010 11569 0.012072

11.25 12595 0.03211 10/12/2010 11620 0.004408

11.5 98892 0.022222 13/12/2010 11596 -0.002065

11.35 21765 -0.013043 14/12/2010 11672 0.006554

11.01 32312 -0.029956 15/12/2010 11786 0.009767

11.4 13012 0.035422 20/12/2010 11843 0.004836


11.1 1024 -0.026316 21/12/2010 11825 -0.00152
11.37 22004 0.024324 22/12/2010 11848 0.001945

11.11 9202 -0.022867 23/12/2010 11792 -0.004727

11 4004 -0.009901 24/12/2010 11858 0.005597

11.15 5582 0.013636 27/12/2010 11909 0.004301

11.89 222365 0.066368 28/12/2010 11848 -0.005122

11.6 27308 -0.02439 29/12/2010 11886 0.003207

11.4 7105 -0.017241 30/12/2010 12031 0.012199

11.94 19652 0.047368 31/12/2010 12022 -0.000748

11.1 3400 -0.070352 3/1/2011 11849 -0.01439

11.36 7702 0.023423 4/1/2011 12110 0.022027

11.51 11210 0.013204 5/1/2011 12140 0.002477

11.7 10760 0.016507 6/1/2011 12323 0.015074

11.31 6079 -0.033333 7/1/2011 12363 0.003246

11.5 11703 0.016799 10/1/2011 12306 -0.004611

12.3 102058 0.069565 11/1/2011 12267 -0.003169

12.4 56735 0.00813 12/1/2011 12281 0.001141

12.5 7558 0.008065 13/01/2011 12459 0.014494

12.8 57986 0.024 14/01/2011 12533 0.005939

13.25 197906 0.035156 17/01/2011 12681 0.011809

13.01 83908 -0.018113 18/01/2011 12658 -0.001814

13 13569 -0.000769 19/01/2011 12577 -0.006399

13 32412 0 20/01/2011 12411 -0.013199

13 16070 0 21/01/2011 12431 0.001611

13 19511 0 24/01/2011 12375 -0.004505

12.52 21000 -0.036923 25/01/2011 12455 0.006465

12.5 6715 -0.001597 26/01/2011 12483 0.002248

12.25 4500 -0.02 27/01/2011 12477 -0.000481

12.44 5010 0.01551 28/01/2011 12481 0.000321

12.35 2415 -0.007235 31/01/2011 12359 -0.009775

12.2 3502 -0.012146 1/2/2011 12273 -0.006958

11.51 2502 -0.056557 2/2/2011 12242 -0.002526

11.45 40901 -0.005213 3/2/2011 12359 0.009557

10.94 21612 -0.044541 4/2/2011 12414 0.00445


11.15 1003 0.019196 7/2/2011 12427 0.001047
11.1 3002 -0.004484 8/2/2011 12360 -0.005391

11.34 4003 0.021622 9/2/2011 12299 -0.004935

11.36 45130 0.001764 10/2/2011 12187 -0.009106

11.31 13672 -0.004401 11/2/2011 11943 -0.020021

11.06 14010 -0.022104 14/02/2011 11946 0.000251

11.1 20140 0.003617 15/02/2011 12077 0.010966

10.55 11200 -0.04955 18/02/2011 12041 -0.002981

10.55 3001 0 21/02/2011 11964 -0.006395

10.75 1515 0.018957 22/02/2011 11649 -0.026329

10.5 7716 -0.023256 23/02/2011 11485 -0.014078


10 16460 -0.047619 24/02/2011 11539 0.004702
9.26 12015 -0.074 25/02/2011 11223 -0.027385

9.4 34014 0.015119 28/02/2011 11289 0.005881

8.83 111513 -0.060638 1/3/2011 11608 0.028258

8.72 18006 -0.012458 2/3/2011 11678 0.00603


8.65 23694 -0.008028 3/3/2011 11762 0.007193

8.85 596 0.023121 4/3/2011 12000 0.020235

9.1 11515 0.028249 7/3/2011 11974 -0.002167

9.5 39959 0.043956 8/3/2011 11940 -0.002839

9.25 5593 -0.026316 9/3/2011 12128 0.015745

9.5 23101 0.027027 10/3/2011 12125 -0.000247

9.1 9000 -0.042105 11/3/2011 12045 -0.006598

9.4 6910 0.032967 14/03/2011 12045 0


9.68 4400 0.029787 15/03/2011 11829 -0.017933

9.74 6207 0.006198 16/03/2011 11794 -0.002959

9.7 11500 -0.004107 17/03/2011 11858 0.005426

9.17 5105 -0.054639 18/03/2011 11593 -0.022348

9.35 1524 0.019629 21/03/2011 11375 -0.018804

9.69 3700 0.036364 22/03/2011 11488 0.009934

9.49 100 -0.02064 24/03/2011 11564 0.006616

9.65 17002 0.01686 25/03/2011 11552 -0.001038

9.55 1307 -0.010363


9.9 15501 0.036649
Date Close

29/03/2010 176.5

1/4/2010 169

2/4/2010 173

5/4/2010 172.9

6/4/2010 164

7/4/2010 169.5

8/4/2010 166

9/4/2010 166

12/4/2010 166

13/04/2010 165.99

14/04/2010 165.75

15/04/2010 163.51

16/04/2010 162.5

19/04/2010 166

20/04/2010 163

21/04/2010 165

22/04/2010 166

23/04/2010 166

26/04/2010 160.5

27/04/2010 165

28/04/2010 164

29/04/2010 164

30/04/2010 163

4/5/2010 164

5/5/2010 167

6/5/2010 168

7/5/2010 161.5

10/5/2010 168

11/5/2010 163.55

12/5/2010 165

13/05/2010 165.99

14/05/2010 160.36

17/05/2010 154

19/05/2010 155

20/05/2010 150.05

21/05/2010 146.2

24/05/2010 143

25/05/2010 135.85

26/05/2010 136.99

27/05/2010 133.01

28/05/2010 131
31/05/2010 124.65

1/6/2010 125

2/6/2010 125

3/6/2010 123.95

4/6/2010 121.3

7/6/2010 124

8/6/2010 124.25

9/6/2010 122

10/6/2010 123.3

11/6/2010 126

14/06/2010 119.5

15/06/2010 118.5

16/06/2010 117.5

17/06/2010 115

18/06/2010 115.03

21/06/2010 114.4

22/06/2010 114.65

23/06/2010 115.1

24/06/2010 112.92

25/06/2010 113.52

28/06/2010 119

29/06/2010 124

30/06/2010 130.2

1/7/2010 136.71

2/7/2010 143.53

5/7/2010 150.7

6/7/2010 158.23

7/7/2010 159.8

8/7/2010 149.2

9/7/2010 154.05

12/7/2010 155

14/07/2010 156

16/07/2010 154.5

19/07/2010 153

20/07/2010 154

21/07/2010 154

22/07/2010 148

26/07/2010 152

27/07/2010 149.9

28/07/2010 149.39

29/07/2010 139.07

30/07/2010 133

3/8/2010 127

4/8/2010 133

5/8/2010 138.45
6/8/2010 137.99

9/8/2010 131.35

10/8/2010 130.85

13/08/2010 129.99

16/08/2010 123.5

17/08/2010 123.5

18/08/2010 129.6

19/08/2010 124.52

20/08/2010 129

24/08/2010 124

25/08/2010 125

27/08/2010 119

30/08/2010 119.05

31/08/2010 115

2/9/2010 112.2

6/9/2010 108.11

15/09/2010 119.18

16/09/2010 116

20/09/2010 115

21/09/2010 120.75

23/09/2010 120

24/09/2010 120

27/09/2010 122

30/09/2010 120

4/10/2010 115

6/10/2010 110.05

7/10/2010 115

8/10/2010 113

11/10/2010 119

12/10/2010 114

13/10/2010 119

14/10/2010 122.99

15/10/2010 118

18/10/2010 124.99

19/10/2010 123

21/10/2010 119

22/10/2010 118

25/10/2010 123.9

26/10/2010 130.09

27/10/2010 136.59

28/10/2010 136

29/10/2010 140.8

1/11/2010 133.95

2/11/2010 127.26

3/11/2010 130.18
4/11/2010 123.5

5/11/2010 118.5

8/11/2010 124.42

10/11/2010 123.85

11/11/2010 130.04

12/11/2010 136.54

15/11/2010 136

16/11/2010 130

22/11/2010 136.95

23/11/2010 138.58

24/11/2010 142.05

25/11/2010 138.83

26/11/2010 133.5

29/11/2010 134.25

30/11/2010 138.5

1/12/2010 137.5

2/12/2010 139

3/12/2010 139.01

6/12/2010 133

7/12/2010 133.41

8/12/2010 133.41

9/12/2010 135

10/12/2010 135

13/12/2010 135

14/12/2010 135

15/12/2010 134.5

20/12/2010 137.8

21/12/2010 133

23/12/2010 132

24/12/2010 130

27/12/2010 134.25

28/12/2010 130.1

29/12/2010 131.9

30/12/2010 132

31/12/2010 131.9

4/1/2011 128

6/1/2011 126.1

7/1/2011 126

10/1/2011 129.2

11/1/2011 124.12

12/1/2011 127.01

13/01/2011 126

14/01/2011 124.99

17/01/2011 126.99

18/01/2011 127.45
19/01/2011 133

20/01/2011 133.75

21/01/2011 128.51

24/01/2011 131

25/01/2011 132.74

26/01/2011 130

27/01/2011 130

28/01/2011 131

31/01/2011 129

1/2/2011 129

2/2/2011 125

3/2/2011 125

4/2/2011 119.41

7/2/2011 127

8/2/2011 128.75

9/2/2011 134

10/2/2011 135

11/2/2011 128

14/02/2011 129.9

18/02/2011 125

21/02/2011 125

22/02/2011 122.09

23/02/2011 124.99

24/02/2011 125

25/02/2011 121.6

2/3/2011 124.95

3/3/2011 121.6

4/3/2011 122

7/3/2011 121.6

8/3/2011 124.23

9/3/2011 124.9

10/3/2011 120

11/3/2011 117.99

14/03/2011 112.5

16/03/2011 111

18/03/2011 114

21/03/2011 107.75

22/03/2011 107.1

24/03/2011 107

25/03/2011 106.5
KSE 100
Date Open High Low Close Volume Return Date Close

29/03/2010 75.14 76.99 75.12 76.9 91 29/03/2010 10056

30/03/2010 75.55 77.48 75 76.99 1121 30/03/2010 10073

31/03/2010 75 76.18 75 75.99 216 31/03/2010 10178

1/4/2010 75.2 75.99 75.2 75.99 207 1/4/2010 10246

2/4/2010 75.1 77 75.1 75.85 576 2/4/2010 10416

5/4/2010 76 77.49 76 77.4 8124 6/4/2010 10419

6/4/2010 77 78.9 77 78 39455 7/4/2010 10523

7/4/2010 80 82.71 80 82.71 94041 8/4/2010 10533

8/4/2010 85 86.84 82.71 86.8 113436 9/4/2010 10586

9/4/2010 87 87.6 84.5 84.5 2981 12/4/2010 10557

12/4/2010 85 85 83.5 84 615 13/04/2010 10506

13/04/2010 84 84 82.71 82.71 5336 14/04/2010 10570

14/04/2010 86 86 82.71 85 34076 15/04/2010 10677

15/04/2010 83.5 86 83.5 83.6 1436 16/04/2010 10659

16/04/2010 83.53 87 83.53 85 3120 19/04/2010 10669

19/04/2010 86.45 87.75 85 87 8650 20/04/2010 10641

20/04/2010 87.9 91.52 86 91.5 49693 21/04/2010 10590

21/04/2010 87 94 87 94 39044 23/04/2010 10607

22/04/2010 93 93 84.55 88.9 8673 26/04/2010 10556

23/04/2010 84.55 88.75 84.55 86 4010 27/04/2010 10556

26/04/2010 88.05 88.05 84.5 84.5 3006 28/04/2010 10519

27/04/2010 83.01 86 80.51 80.51 1356 29/04/2010 10454

28/04/2010 82 83 80 82 20474 30/04/2010 10428

29/04/2010 82 83 78 82.8 428 3/5/2010 10389

30/04/2010 84.78 84.78 78.66 78.66 2756 4/5/2010 10467

3/5/2010 77 77.01 77 77 45 5/5/2010 10561

4/5/2010 78.34 78.34 78.34 78.34 10 6/5/2010 10553

5/5/2010 75.11 75.11 75.04 75.04 226 7/5/2010 10271

6/5/2010 75 76.99 75 76.5 190 10/5/2010 10288

7/5/2010 74.5 74.6 74 74 960 11/5/2010 10208

10/5/2010 74.05 74.05 74.05 74.05 2 12/5/2010 10222

11/5/2010 74 74 74 74 1035 13/05/2010 10279

12/5/2010 76.5 76.5 70.35 70.35 1762 14/05/2010 10271

13/05/2010 70.01 71 68 71 612 17/05/2010 10033

14/05/2010 69.3 73.2 69.25 73.2 551 18/05/2010 10082

17/05/2010 69.51 73.29 69.51 73.29 6 19/05/2010 10050

19/05/2010 74 74 74 74 1 20/05/2010 9993

20/05/2010 72.5 72.5 72.5 72.5 1 21/05/2010 9871

21/05/2010 74.39 74.39 74.39 74.39 50 24/05/2010 9687

24/05/2010 74.39 74.39 70.7 70.7 442 25/05/2010 9428

27/05/2010 71.99 71.99 71.99 71.99 1 26/05/2010 9611


28/05/2010 75.58 75.58 68.4 74.64 508 27/05/2010 9439

31/05/2010 68 68 66 68 11 28/05/2010 9521

1/6/2010 65.75 69 64.6 69 565 31/05/2010 9326

2/6/2010 66.93 69.5 63.61 69.5 1665 1/6/2010 9294

3/6/2010 67 67 64.42 64.45 4704 2/6/2010 9499

4/6/2010 64.45 65 61.3 64.75 2563 3/6/2010 9621

7/6/2010 65.99 65.99 64.59 65.9 805 4/6/2010 9636

8/6/2010 63 64.9 63 64 553 7/6/2010 9791

9/6/2010 64.99 64.99 62.91 64.85 65 8/6/2010 9763

11/6/2010 62 64.7 62 62.16 25428 9/6/2010 9678

14/06/2010 61.25 61.25 61.18 61.18 3803 10/6/2010 9379

15/06/2010 62.28 63 62.28 63 15 11/6/2010 9471

16/06/2010 62.9 64.89 62.9 63 1675 14/06/2010 9229

17/06/2010 64 64.9 62 63.46 525 15/06/2010 9250

18/06/2010 63.99 66.65 62.41 66.65 1230 16/06/2010 9436

21/06/2010 67.88 67.88 63.25 66.99 1233 17/06/2010 9676

22/06/2010 63.45 66.3 63.01 65.98 2622 18/06/2010 9645

23/06/2010 67.29 67.29 63.8 66 6 21/06/2010 9662

24/06/2010 67.7 67.7 63.75 66.95 502 22/06/2010 9682

25/06/2010 63.76 65.9 62.5 65.9 1992 23/06/2010 9715

29/06/2010 62.4 66 61.57 66 363 24/06/2010 9791

30/06/2010 65.45 68.3 61.8 68.3 5448 25/06/2010 9796

1/7/2010 66.9 66.9 66.9 66.9 1 28/06/2010 9671

2/7/2010 63.76 70 63.76 69 53 29/06/2010 9702

5/7/2010 72.45 72.45 65.73 72 899 30/06/2010 9721

6/7/2010 69.92 73 66.46 72.5 1565 1/7/2010 9730

7/7/2010 74 74 70 74 506 2/7/2010 9697

8/7/2010 70.03 72.5 70.03 71.95 15 5/7/2010 9637

9/7/2010 75 75 68.5 72.99 5 6/7/2010 9575

12/7/2010 74.5 76.49 73.49 73.49 5 7/7/2010 9789

13/07/2010 76.4 76.4 76.4 76.4 1 8/7/2010 9860

14/07/2010 77.49 77.49 77.49 77.49 1 9/7/2010 9974

15/07/2010 75 76.78 72.25 76.78 343 12/7/2010 9979

16/07/2010 78 78 72.95 75 789 13/07/2010 10114

19/07/2010 77.4 77.4 77.4 77.4 1 14/07/2010 10187

20/07/2010 76.4 78.59 71.11 78.59 13543 15/07/2010 10095

21/07/2010 76 80 75.58 79 18656 16/07/2010 10153

22/07/2010 78.99 79 75.19 78.05 353658 19/07/2010 10201

26/07/2010 83.25 84 76.93 83.45 9378 20/07/2010 10251

27/07/2010 81 84.5 81 84.5 3002 21/07/2010 10234

29/07/2010 83.99 86.62 83.89 86.62 40202 22/07/2010 10228

30/07/2010 86.49 89 86 87 158273 23/07/2010 10296

2/8/2010 91 91 85 85.05 51658 26/07/2010 10297

3/8/2010 87.95 87.95 85.1 87.95 54746 27/07/2010 10386

4/8/2010 84.3 87 84.15 86 161173 28/07/2010 10436


5/8/2010 89.55 89.55 82.61 85 116963 29/07/2010 10438

6/8/2010 88.9 88.9 83.16 86.95 23247 30/07/2010 10519

9/8/2010 88.4 88.4 80.06 87 2408 2/8/2010 10373

10/8/2010 88.5 88.5 82.55 82.57 8462 3/8/2010 10388

11/8/2010 85 85 78.63 85 7230 4/8/2010 10390

12/8/2010 88.21 88.21 79.82 84 53413 5/8/2010 10351

13/08/2010 84.89 86 84.89 86 1000 6/8/2010 10315

16/08/2010 85 85 81 81 121025 9/8/2010 10026

17/08/2010 77.01 84.49 77 83.75 5277 10/8/2010 9892

18/08/2010 79.76 85 79.76 85 9112 11/8/2010 9875

19/08/2010 86 86 79.15 84.5 4521 12/8/2010 9792

20/08/2010 84.9 85 81.19 85 1562 13/08/2010 9823

23/08/2010 86 88.15 81.25 87.75 137015 16/08/2010 9537

24/08/2010 85.01 85.01 85 85 997 17/08/2010 9677

26/08/2010 85 85 85 85 3000 18/08/2010 9705

27/08/2010 82 82 82 82 1100 19/08/2010 9847

1/9/2010 84 84 84 84 1 20/08/2010 9860

3/9/2010 82 82 82 82 199 23/08/2010 9812

7/9/2010 84.99 84.99 84.99 84.99 1 24/08/2010 9637

9/9/2010 88 88 81.9 84.9 48 25/08/2010 9553

15/09/2010 77.19 84 77.19 84 4 26/08/2010 9584

16/09/2010 80.19 83.88 80 83.88 328 27/08/2010 9598

17/09/2010 84 88 79.7 82 570 30/08/2010 9516

20/09/2010 80.05 80.5 80.05 80.5 231 31/08/2010 9813

21/09/2010 80 80 80 80 1797 1/9/2010 9735

22/09/2010 80 83.94 76.1 82.4 505 2/9/2010 9762

23/09/2010 80.3 80.5 80.3 80.5 62 6/9/2010 9706

27/09/2010 84.3 84.3 76.65 83.7 2001 8/9/2010 9891

28/09/2010 81 81 79.52 79.52 1770 9/9/2010 9879

29/09/2010 81 81 81 81 1 14/09/2010 10091

30/09/2010 83.18 83.18 83.18 83.18 1 15/09/2010 10046

1/10/2010 87.15 87.15 79.09 82 105 16/09/2010 10017

4/10/2010 78.1 82 78.1 82 187 17/09/2010 10052

5/10/2010 78.2 83.49 78.2 83.49 6 20/09/2010 10063

6/10/2010 82.75 82.75 81 82.58 181 21/09/2010 9995

7/10/2010 81.78 81.78 81.78 81.78 2 22/09/2010 9946

8/10/2010 78.1 78.1 78 78 100 23/09/2010 9866

11/10/2010 80 80 79 79 2 24/09/2010 9909

12/10/2010 79 79 75.05 75.05 206 27/09/2010 9936

14/10/2010 74.05 74.95 74 74.95 915 28/09/2010 9981

15/10/2010 77.7 77.7 77.7 77.7 1 29/09/2010 10022

18/10/2010 77.7 78.9 74.98 78.9 12 30/09/2010 10013

19/10/2010 77.9 77.9 77.9 77.9 1 1/10/2010 10042

20/10/2010 74.26 78.9 74.26 78.9 2 4/10/2010 10045

21/10/2010 78.8 78.8 78.8 78.8 1000 5/10/2010 10024


22/10/2010 75 78.75 75 78.75 1200 6/10/2010 10029

26/10/2010 75 75 73.55 73.55 112 7/10/2010 10191

27/10/2010 75.89 75.89 72 72 201 11/10/2010 10322

28/10/2010 72.5 74.18 71 74.18 688 12/10/2010 10292

29/10/2010 71 71 70.5 70.6 187 13/10/2010 10389

1/11/2010 72 73.8 72 73.8 2 14/10/2010 10409

3/11/2010 71 73.84 70.2 73.84 279 15/10/2010 10431

4/11/2010 72.89 72.89 70.15 70.15 345 18/10/2010 10484

5/11/2010 70.2 72.5 70 71 1340 19/10/2010 10464

8/11/2010 70 70 70 70 100 21/10/2010 10558

10/11/2010 72.55 72.55 71 71 2881 22/10/2010 10652

11/11/2010 70 72 69.5 72 2938 25/10/2010 10703

12/11/2010 71 71 70 70 1020 26/10/2010 10658

16/11/2010 70 71.5 68.81 68.81 902 27/10/2010 10704

22/11/2010 70 70 69.5 70 1500 28/10/2010 10634

23/11/2010 68.81 69.9 68.81 69.05 1300 29/10/2010 10598

24/11/2010 69.05 69.99 69 69.8 203 1/11/2010 10538

25/11/2010 68.81 70 68.81 70 3 2/11/2010 10681

26/11/2010 69.05 69.95 69 69.95 325 3/11/2010 10617

29/11/2010 68.85 69.99 68.83 69.99 337 4/11/2010 10702

30/11/2010 69.99 69.99 69.99 69.99 1 5/11/2010 10882

2/12/2010 69.99 70 69.75 70 288 8/11/2010 10992

3/12/2010 70 70.5 69 70 3323 10/11/2010 10941

6/12/2010 70 70 70 70 20 11/11/2010 10905

7/12/2010 70 70.8 69.5 69.9 178 12/11/2010 10874

8/12/2010 70 70.5 70 70.5 1001 15/11/2010 10909

9/12/2010 69.25 69.99 69.25 69.99 208 16/11/2010 10965

10/12/2010 68.5 70 66.47 66.47 29742 22/11/2010 11205

13/12/2010 65.81 68.85 65.8 67.48 7244 23/11/2010 11171

14/12/2010 67 68.5 65.2 66 3540 24/11/2010 11154

15/12/2010 68.85 68.85 66.9 66.9 5180 25/11/2010 11135

20/12/2010 68 68 65.5 67 1703 26/11/2010 11145

21/12/2010 66 67.5 65.6 66 812 29/11/2010 11163

22/12/2010 66 67.24 62.81 65.98 22830 30/11/2010 11234

23/12/2010 65 66 61.26 61.26 58524 1/12/2010 11221

24/12/2010 60.41 64.43 60 61.3 86266 2/12/2010 11343

27/12/2010 63 64 62.56 63 17960 3/12/2010 11406

28/12/2010 63 63.5 62 62.5 8916 6/12/2010 11440

29/12/2010 62.01 62.85 61.8 62 4333 7/12/2010 11431

30/12/2010 61.02 61.98 60.55 61 25842 9/12/2010 11569

31/12/2010 61.95 61.95 59.31 60.49 4069 10/12/2010 11620

4/1/2011 60.99 61.98 58.81 61.5 10315 13/12/2010 11596

5/1/2011 61.49 61.8 60.02 61.45 1711 14/12/2010 11672

6/1/2011 61.36 62.9 60.01 61.9 4443 15/12/2010 11786

7/1/2011 61.59 61.59 60.05 61.28 3829 20/12/2010 11843


10/1/2011 60.9 61.6 60.76 61.5 3877 21/12/2010 11825

11/1/2011 61.65 61.79 60.6 61.68 804 22/12/2010 11848

12/1/2011 60.8 61.5 58.55 59.55 15558 23/12/2010 11792

13/01/2011 59.99 60.78 59.99 60 4688 24/12/2010 11858

14/01/2011 60.45 61.5 59 60.02 2973 27/12/2010 11909

17/01/2011 60.99 63.23 60.11 62.86 20620 28/12/2010 11848

18/01/2011 61.36 63.5 61.35 61.5 4774 29/12/2010 11886

19/01/2011 61.5 62.75 61.01 62.45 1086 30/12/2010 12031

20/01/2011 62.49 62.75 59.11 61.49 4199 31/12/2010 12022

21/01/2011 60 62 59.03 61.49 33 3/1/2011 11849

24/01/2011 61.99 62 59.72 61.75 353 4/1/2011 12110

25/01/2011 61.8 61.8 59.05 60.9 4004 5/1/2011 12140

26/01/2011 60 60.73 59.05 60.73 2410 6/1/2011 12323

27/01/2011 59.23 60 59.23 60 50 7/1/2011 12363

28/01/2011 60.9 62.3 60.8 61.85 4161 10/1/2011 12306

31/01/2011 62 62.4 62 62.4 100 11/1/2011 12267

1/2/2011 61 61.99 61 61.99 434 12/1/2011 12281

2/2/2011 61 61.5 60 60.9 1555 13/01/2011 12459

3/2/2011 60 62.99 60 62.1 9381 14/01/2011 12533

4/2/2011 62.8 63.89 61.05 62.5 16069 17/01/2011 12681

7/2/2011 60 62.75 60 62 2473 18/01/2011 12658

8/2/2011 62.5 62.5 62.49 62.49 600 19/01/2011 12577

9/2/2011 61.99 62.69 60.19 61.95 1003 20/01/2011 12411

10/2/2011 62.4 62.7 60 61.9 594 21/01/2011 12431

11/2/2011 61.78 61.78 59.5 61.7 6 24/01/2011 12375

14/02/2011 60 61.25 60 60 300 25/01/2011 12455

15/02/2011 60.6 60.6 59 60 1521 26/01/2011 12483

18/02/2011 59.89 61.5 59.7 61.4 231 27/01/2011 12477

21/02/2011 60 60.99 60 60.99 500 28/01/2011 12481

23/02/2011 59.87 59.9 59.75 59.75 1417 31/01/2011 12359

24/02/2011 59.75 59.75 59.75 59.75 100 1/2/2011 12273

25/02/2011 57.11 61 56.77 56.77 1382 2/2/2011 12242

28/02/2011 54.33 57.99 54.27 56.61 3359 3/2/2011 12359

2/3/2011 55 57.5 54.51 54.51 199 4/2/2011 12414

3/3/2011 56 56 56 56 100 7/2/2011 12427

4/3/2011 55.25 58.69 55.25 56.2 111 8/2/2011 12360

7/3/2011 57 58.5 54.56 54.7 2501 9/2/2011 12299

8/3/2011 56 56 54.05 54.05 1211 10/2/2011 12187

9/3/2011 55.05 56.8 54.6 54.67 6399 11/2/2011 11943

10/3/2011 55.97 55.97 55.25 55.25 440 14/02/2011 11946

11/3/2011 54.7 55.75 54.7 55.7 762 15/02/2011 12077

14/03/2011 56.89 58.48 56.89 58.48 3162 18/02/2011 12041

15/03/2011 57.11 60.5 57.11 60.5 118 21/02/2011 11964

16/03/2011 60.2 61.4 60.2 61.4 2105 22/02/2011 11649

17/03/2011 61.35 62 61.35 61.8 2101 23/02/2011 11485


18/03/2011 59 62 59 62 1153 24/02/2011 11539

21/03/2011 60.25 62 58.89 58.89 221 25/02/2011 11223

22/03/2011 58.89 58.89 58.89 58.89 1133 28/02/2011 11289

24/03/2011 55.95 55.95 55.95 55.95 143 1/3/2011 11608

25/03/2011 53.44 56.9 53.44 54.23 3237 2/3/2011 11678

3/3/2011 11762
Mr. Shoib Rathore 4/3/2011 12000
shoib.rathore@ksb.com.pk 7/3/2011 11974
parsa tower, 307-308, 3rd floor,plot no 31/1-A, block-6,P.E.C.H.S, 8/3/2011 11940
tel:(92)(21) 111-572-786 9/3/2011 12128
fax: (92)(21)34388302 10/3/2011 12125

11/3/2011 12045

14/03/2011 12045

15/03/2011 11829

16/03/2011 11794

17/03/2011 11858

18/03/2011 11593

21/03/2011 11375

22/03/2011 11488

24/03/2011 11564

25/03/2011 11552

11552
Return

0.001691
0.010424
0.006681
0.016592
0.000288
0.009982
0.00095
0.005032
-0.002739
-0.004831
0.006092
0.010123
-0.001686
0.000938
-0.002624
-0.004793
0.001605
-0.004808
0
-0.003505
-0.006179
-0.002487
-0.00374
0.007508
0.008981
-0.000758
-0.026722
0.001655
-0.007776
0.001371
0.005576
-0.000778
-0.023172
0.004884
-0.003174
-0.005672
-0.012209
-0.01864
-0.026737
0.01941
-0.017896
0.008687
-0.020481
-0.003431
0.022057
0.012843
0.001559
0.016086
-0.00286
-0.008706
-0.030895
0.009809
-0.025552
0.002275
0.020108
0.025435
-0.003204
0.001763
0.00207
0.003408
0.007823
0.000511
-0.01276
0.003205
0.001958
0.000926
-0.003392
-0.006187
-0.006434
0.02235
0.007253
0.011562
0.000501
0.013528
0.007218
-0.009031
0.005745
0.004728
0.004901
-0.001658
-0.000586
0.006648
9.713E-05
0.008643
0.004814
0.000192
0.00776
-0.01388
0.001446
0.000193
-0.003754
-0.003478
-0.028017
-0.013365
-0.001719
-0.008405
0.003166
-0.029115
0.01468
0.002893
0.014632
0.00132
-0.004868
-0.017835
-0.008716
0.003245
0.001461
-0.008543
0.031211
-0.007949
0.002773
-0.005737
0.01906
-0.001213
0.02146
-0.004459
-0.002887
0.003494
0.001094
-0.006757
-0.004902
-0.008043
0.004358
0.002725
0.004529
0.004108
-0.000898
0.002896
0.000299
-0.002091
0.000499
0.016153
0.012854
-0.002906
0.009425
0.001925
0.002114
0.005081
-0.001908
0.008983
0.008903
0.004788
-0.004204
0.004316
-0.00654
-0.003385
-0.005661
0.01357
-0.005992
0.008006
0.016819
0.010108
-0.00464
-0.00329
-0.002843
0.003219
0.005133
0.021888
-0.003034
-0.001522
-0.001703
0.000898
0.001615
0.00636
-0.001157
0.010872
0.005554
0.002981
-0.000787
0.012072
0.004408
-0.002065
0.006554
0.009767
0.004836
-0.00152
0.001945
-0.004727
0.005597
0.004301
-0.005122
0.003207
0.012199
-0.000748
-0.01439
0.022027
0.002477
0.015074
0.003246
-0.004611
-0.003169
0.001141
0.014494
0.005939
0.011809
-0.001814
-0.006399
-0.013199
0.001611
-0.004505
0.006465
0.002248
-0.000481
0.000321
-0.009775
-0.006958
-0.002526
0.009557
0.00445
0.001047
-0.005391
-0.004935
-0.009106
-0.020021
0.000251
0.010966
-0.002981
-0.006395
-0.026329
-0.014078
0.004702
-0.027385
0.005881
0.028258
0.00603
0.007193
0.020235
-0.002167
-0.002839
0.015745
-0.000247
-0.006598
0
-0.017933
-0.002959
0.005426
-0.022348
-0.018804
0.009934
0.006616
-0.001038
KSE 100
Date Open High Low Close Volume Return Date Close

29/03/2010 459.49 459.49 453.5 457 6198 29/03/2010 10056

30/03/2010 457.99 459 456.1 457.25 2715 30/03/2010 10073

31/03/2010 458 459.9 454.01 457 15876 31/03/2010 10178

1/4/2010 456 464.8 454 459.99 36186 1/4/2010 10246

2/4/2010 463.99 480 460 476 52227 2/4/2010 10416

5/4/2010 477.64 481 475 477.15 38745 6/4/2010 10419

6/4/2010 477.84 484 477 477.85 40779 7/4/2010 10523

7/4/2010 481.95 481.95 476.5 478.6 15262 8/4/2010 10533

8/4/2010 477 478.1 475.25 476 9320 9/4/2010 10586

9/4/2010 483.99 483.99 474.05 476.98 19510 12/4/2010 10557

12/4/2010 483.98 483.98 470.2 473 9939 13/04/2010 10506

13/04/2010 477 477 467.11 469 18805 14/04/2010 10570

14/04/2010 471 471 468.15 471 5942 15/04/2010 10677

15/04/2010 472 474.5 470 471 16474 16/04/2010 10659

16/04/2010 468.02 479.9 468.02 470 93399 19/04/2010 10669

19/04/2010 473.99 473.99 469.5 470 13913 20/04/2010 10641

20/04/2010 470.97 471.94 468.5 469.4 8827 21/04/2010 10590

21/04/2010 469.16 472.5 468.55 471.89 6770 23/04/2010 10607

22/04/2010 473.99 473.99 470.05 473.5 9267 26/04/2010 10556

23/04/2010 474.75 483.5 471.01 479.9 47276 27/04/2010 10556

26/04/2010 478.5 480 475 477.79 12670 28/04/2010 10519

27/04/2010 479.5 500.1 475 500.1 300344 29/04/2010 10454

28/04/2010 509 524.5 505 518 377722 30/04/2010 10428

29/04/2010 517.99 529.25 515.5 516 195445 3/5/2010 10389

30/04/2010 520 520 508 511.98 67355 4/5/2010 10467

3/5/2010 520 520 508 509 19800 5/5/2010 10561

4/5/2010 508.74 517 507 507 52766 6/5/2010 10553

5/5/2010 511 511 497.5 498.4 49823 7/5/2010 10271

6/5/2010 503.5 503.5 496 497 23346 10/5/2010 10288

7/5/2010 505 505 486 486 19613 11/5/2010 10208

10/5/2010 490 490.01 483.25 486 11470 12/5/2010 10222

11/5/2010 487.98 488.17 480.01 481 8336 13/05/2010 10279

12/5/2010 481.15 483.8 471 479.8 34152 14/05/2010 10271

13/05/2010 479 502.96 479 491.1 135213 17/05/2010 10033

14/05/2010 492.05 493 486 488 35614 18/05/2010 10082

17/05/2010 489.99 500 483.5 490.5 60286 19/05/2010 10050

19/05/2010 491 494 487 487.5 38610 20/05/2010 9993

20/05/2010 490.99 494.9 487.62 487.62 23278 21/05/2010 9871

21/05/2010 491.4 491.4 480 483 20260 24/05/2010 9687

24/05/2010 483 483 475 476.7 24830 25/05/2010 9428

25/05/2010 473.5 482.34 473.05 476.5 36115 26/05/2010 9611


26/05/2010 477.9 480 471 479 16412 27/05/2010 9439

27/05/2010 477 480 472 472 16721 28/05/2010 9521

28/05/2010 475.99 476.2 471.5 474.89 18115 31/05/2010 9326

31/05/2010 474 474 467 470 29164 1/6/2010 9294

1/6/2010 467.1 469 458 459.5 24206 2/6/2010 9499

2/6/2010 459 473.95 458 470.3 26210 3/6/2010 9621

3/6/2010 488.98 488.98 473 479.95 28010 4/6/2010 9636

4/6/2010 476 479.6 472.02 479.6 12970 7/6/2010 9791

7/6/2010 478.75 490 478.75 488 31274 8/6/2010 9763

8/6/2010 486 488.99 484 485.99 16056 9/6/2010 9678

9/6/2010 485.16 485.16 482.01 484.75 10486 10/6/2010 9379

10/6/2010 490 490 476 479 9766 11/6/2010 9471

11/6/2010 480 480.27 477.5 479.95 5901 14/06/2010 9229

14/06/2010 475.1 476 458.05 462 57517 15/06/2010 9250

15/06/2010 468.5 472.4 462.55 463.85 18053 16/06/2010 9436

16/06/2010 465 478 465 472 32260 17/06/2010 9676

17/06/2010 471 496.33 470 492 146296 18/06/2010 9645

18/06/2010 485 495 470 473.5 99508 21/06/2010 9662

21/06/2010 475 477.99 473 476 12793 22/06/2010 9682

22/06/2010 474.51 481 472.3 476 17366 23/06/2010 9715

23/06/2010 477.9 477.9 470.5 473 6838 24/06/2010 9791

24/06/2010 477.65 477.65 470.1 475 19358 25/06/2010 9796

25/06/2010 479 480.8 472 476.2 22260 28/06/2010 9671

28/06/2010 466 473.75 466 473 40425 29/06/2010 9702

29/06/2010 473.5 476 468.12 476 11501 30/06/2010 9721

30/06/2010 487 487 476.5 480 19404 1/7/2010 9730

1/7/2010 484.98 487 478.08 479 27967 2/7/2010 9697

2/7/2010 479.99 480 475.61 479.49 4244 5/7/2010 9637

5/7/2010 482.9 482.9 477 478 2480 6/7/2010 9575

6/7/2010 482.5 482.5 477 479.8 1507 7/7/2010 9789

7/7/2010 476 488.5 476 488.5 15027 8/7/2010 9860

8/7/2010 493.99 499.99 486 490.01 79417 9/7/2010 9974

9/7/2010 495 496.35 492 493 21645 12/7/2010 9979

12/7/2010 486 496.1 486 490 9654 13/07/2010 10114

13/07/2010 491 492 488.11 490.1 4502 14/07/2010 10187

14/07/2010 494 497.99 489.6 491 34702 15/07/2010 10095

15/07/2010 492 493.9 485.1 485.1 16471 16/07/2010 10153

16/07/2010 496.98 496.98 487.2 490.94 5497 19/07/2010 10201

19/07/2010 493 493 490 491 4024 20/07/2010 10251

20/07/2010 491 491.9 490 490 2981 21/07/2010 10234

21/07/2010 494.85 494.85 488.05 490 6361 22/07/2010 10228

22/07/2010 493 493 488.5 488.5 8915 23/07/2010 10296

26/07/2010 494.5 494.5 488.75 489.5 9174 26/07/2010 10297

27/07/2010 491.49 505 491 504.99 148484 27/07/2010 10386

28/07/2010 507.95 513 503 504.9 26453 28/07/2010 10436


29/07/2010 506 523.49 504.05 519 115889 29/07/2010 10438

30/07/2010 520 523.99 517 520 63959 30/07/2010 10519

2/8/2010 518.5 518.5 510 513.01 42365 2/8/2010 10373

3/8/2010 523.9 523.9 512 513.7 15603 3/8/2010 10388

4/8/2010 524.5 524.5 515 515 35348 4/8/2010 10390

5/8/2010 522 522 510 512.01 13736 5/8/2010 10351

6/8/2010 516 516 506 509.9 10399 6/8/2010 10315

9/8/2010 506 508 496 498 22506 9/8/2010 10026

10/8/2010 496.2 500 495 497 15941 10/8/2010 9892

11/8/2010 500.5 502.2 497 500 23691 11/8/2010 9875

12/8/2010 502 506.5 499 500.99 7109 12/8/2010 9792

13/08/2010 500 503.5 499.1 499.1 25550 13/08/2010 9823

16/08/2010 500 502 496 499 43298 16/08/2010 9537

17/08/2010 499.5 520 499.5 515 72492 17/08/2010 9677

18/08/2010 518.95 538.9 514 538.9 171306 18/08/2010 9705

19/08/2010 540.1 550.9 536 540 140840 19/08/2010 9847

20/08/2010 541 554.9 536 553.4 100355 20/08/2010 9860

23/08/2010 554.9 562 550 558.1 171347 23/08/2010 9812

24/08/2010 559.88 563 538 550 142587 24/08/2010 9637

25/08/2010 549.8 549.8 536.26 542.1 51167 25/08/2010 9553

26/08/2010 540.01 544.89 536.5 538.61 73791 26/08/2010 9584

27/08/2010 542 561.85 536.1 560 141783 27/08/2010 9598

30/08/2010 558.94 569.99 558.94 564.9 122119 30/08/2010 9516

31/08/2010 563.05 569 541.1 550 143663 31/08/2010 9813

1/9/2010 555 555 530 532 47630 1/9/2010 9735

2/9/2010 534.5 550 534 539 157830 2/9/2010 9762

3/9/2010 546 564 539.1 551 445401 6/9/2010 9706

6/9/2010 553 569.75 551.05 567 244835 8/9/2010 9891

7/9/2010 573 587.49 569.01 586 295093 9/9/2010 9879

8/9/2010 591 597.9 582.1 584 143357 14/09/2010 10091

9/9/2010 582.6 586.01 573.5 574 95473 15/09/2010 10046

15/09/2010 581.75 586.25 577 578 111343 16/09/2010 10017

16/09/2010 582.25 584.5 574 574.9 78938 17/09/2010 10052

17/09/2010 575.25 575.25 570 574 38387 20/09/2010 10063

20/09/2010 575 580.25 572.5 577 76436 21/09/2010 9995

21/09/2010 577 595.99 577 585 271285 22/09/2010 9946

22/09/2010 586.9 587 581.49 582.5 70731 23/09/2010 9866

23/09/2010 584.88 589.89 583 585.5 92087 24/09/2010 9909

24/09/2010 589 589.5 581.06 584.01 63266 27/09/2010 9936

27/09/2010 584.97 584.97 576 580 34544 28/09/2010 9981

28/09/2010 580.52 587 580.52 581.5 53730 29/09/2010 10022

29/09/2010 584.9 584.9 574.01 576.07 52272 30/09/2010 10013

30/09/2010 573.99 573.99 566 566.01 129986 1/10/2010 10042

1/10/2010 433.95 436.5 423 425 115246 4/10/2010 10045

4/10/2010 422.95 423.3 404.25 404.25 135450 5/10/2010 10024


5/10/2010 391.1 411.5 390 408 183893 6/10/2010 10029

6/10/2010 414.95 427.4 409.06 427.4 185270 7/10/2010 10191

7/10/2010 433.99 445.1 430.5 442 254575 11/10/2010 10322

8/10/2010 445.85 448.5 441.5 442.9 128219 12/10/2010 10292

11/10/2010 446 449.03 437.31 446.95 104330 13/10/2010 10389

12/10/2010 447.89 453.5 442.55 449.1 147300 14/10/2010 10409

13/10/2010 451.9 471.52 448.5 469.75 315980 15/10/2010 10431

14/10/2010 472 485.4 471.85 480.99 282087 18/10/2010 10484

15/10/2010 482.9 488.5 478.2 480.5 167306 19/10/2010 10464

18/10/2010 475.5 484.9 456.86 456.86 154539 21/10/2010 10558

19/10/2010 450.05 468 448 449.32 228743 22/10/2010 10652

20/10/2010 450 450 443 443.97 114450 25/10/2010 10703

21/10/2010 445.99 465 444 465 221830 26/10/2010 10658

22/10/2010 465 484.9 465 484.01 362830 27/10/2010 10704

25/10/2010 485.1 501.98 485.08 491.94 553125 28/10/2010 10634

26/10/2010 496 500 477 479.5 227365 29/10/2010 10598

27/10/2010 482.99 489 482 487.15 85109 1/11/2010 10538

28/10/2010 488.75 491.6 483.25 487.5 190940 2/11/2010 10681

29/10/2010 489.9 489.9 478.5 479.6 93525 3/11/2010 10617

1/11/2010 481.9 482 472 477 112719 4/11/2010 10702

2/11/2010 478 482.7 478 480.55 119827 5/11/2010 10882

3/11/2010 483.8 484.5 475.9 477.25 68190 8/11/2010 10992

4/11/2010 479 480 475.25 477.79 26094 10/11/2010 10941

5/11/2010 479 488.5 477.1 482.9 159800 11/11/2010 10905

8/11/2010 483.5 489.5 482 485.5 143574 12/11/2010 10874

10/11/2010 489 499.1 483 490 301330 15/11/2010 10909

11/11/2010 494 495.85 483 483.8 153470 16/11/2010 10965

12/11/2010 483 487 480 484.94 57017 22/11/2010 11205

15/11/2010 486.96 486.96 482 483 38108 23/11/2010 11171

16/11/2010 483.1 486.9 482.03 484.2 51929 24/11/2010 11154

22/11/2010 484.42 489 484 485 55918 25/11/2010 11135

23/11/2010 486.39 495 485 488 222672 26/11/2010 11145

24/11/2010 490.75 499.79 489.1 491.25 130828 29/11/2010 11163

25/11/2010 491.02 498.89 491.02 495.4 128760 30/11/2010 11234

26/11/2010 497 504.45 492 492 243825 1/12/2010 11221

29/11/2010 493.85 496.95 490.01 490.2 66002 2/12/2010 11343

30/11/2010 493.9 496.8 491.57 493.8 77087 3/12/2010 11406

1/12/2010 495.5 495.7 491.5 492.5 54035 6/12/2010 11440

2/12/2010 493.01 496.75 492.5 495.02 68588 7/12/2010 11431

3/12/2010 495.9 502.68 493.53 494 160773 9/12/2010 11569

6/12/2010 495.9 498.95 494 495 32891 10/12/2010 11620

7/12/2010 494.79 499 494.79 496.4 36872 13/12/2010 11596

8/12/2010 497 503.5 495.31 495.31 151255 14/12/2010 11672

9/12/2010 496.72 499.48 493 493.99 57677 15/12/2010 11786

10/12/2010 494.42 497 492.02 492.02 33991 20/12/2010 11843


13/12/2010 495.95 496 492 494 36362 21/12/2010 11825

14/12/2010 493.33 495.5 492.25 493.5 16274 22/12/2010 11848

15/12/2010 493.5 496.49 492.3 494.78 28809 23/12/2010 11792

20/12/2010 495.5 500 494 495.05 109305 24/12/2010 11858

21/12/2010 497.9 498.75 495 495.5 73012 27/12/2010 11909

22/12/2010 497 500 496 496.25 72871 28/12/2010 11848

23/12/2010 497.01 502.95 493.7 494.6 116788 29/12/2010 11886

24/12/2010 496 497.4 493.5 494.99 27367 30/12/2010 12031

27/12/2010 495.52 498.89 495.5 496.9 75243 31/12/2010 12022

28/12/2010 496.95 500.95 496.01 496.99 83745 3/1/2011 11849

29/12/2010 498 500.3 497.3 498.3 24974 4/1/2011 12110

30/12/2010 499.1 502.5 497.51 498.72 82070 5/1/2011 12140

31/12/2010 498.22 502 498.22 500.7 38015 6/1/2011 12323

4/1/2011 496.6 516 496.5 509 244746 7/1/2011 12363

5/1/2011 508.12 514.07 508 509.01 73744 10/1/2011 12306

6/1/2011 511.95 519.99 510.6 519 176927 11/1/2011 12267

7/1/2011 519.7 526 518.5 523 136292 12/1/2011 12281

10/1/2011 529 529.9 522 522.3 89037 13/01/2011 12459

11/1/2011 524.89 526 521.31 525 36698 14/01/2011 12533

12/1/2011 526.75 537.49 524.11 531 161793 17/01/2011 12681

13/01/2011 533.9 542.75 533 542.01 113630 18/01/2011 12658

14/01/2011 543 560 543 560 121031 19/01/2011 12577

17/01/2011 561.99 568.4 557 559.88 72261 20/01/2011 12411

18/01/2011 560.05 564 554 554.9 36653 21/01/2011 12431

19/01/2011 557.5 562 535.01 543.9 116718 24/01/2011 12375

20/01/2011 545.99 545.99 526.07 529 61639 25/01/2011 12455

21/01/2011 528.05 540 528.05 534.8 56600 26/01/2011 12483

24/01/2011 537.94 538 530 535 67212 27/01/2011 12477

25/01/2011 537.64 543 536.9 539.02 53897 28/01/2011 12481

26/01/2011 541 550.19 541 545.5 101017 31/01/2011 12359

27/01/2011 550 555 539 541.5 226866 1/2/2011 12273

28/01/2011 541 546.7 541 544 37990 2/2/2011 12242

31/01/2011 545 547 540 542.5 34088 3/2/2011 12359

1/2/2011 541.8 543 531 539.99 39690 4/2/2011 12414

2/2/2011 535.5 539.99 535.5 536.49 9551 7/2/2011 12427

3/2/2011 539.5 545.49 535.1 545 33173 8/2/2011 12360

4/2/2011 548.99 553.85 548 550.5 65264 9/2/2011 12299

7/2/2011 552.99 556.97 549.97 551.98 67370 10/2/2011 12187

8/2/2011 553.9 553.9 543 545 25787 11/2/2011 11943

9/2/2011 547.9 548 543 545 16882 14/02/2011 11946

10/2/2011 541.99 548.4 540 541 31995 15/02/2011 12077

11/2/2011 545.5 545.5 538 538.65 24334 18/02/2011 12041

14/02/2011 543 543 535 536 24190 21/02/2011 11964

15/02/2011 535.46 540 530 531 75554 22/02/2011 11649

18/02/2011 500.99 501 491 493.5 18559 23/02/2011 11485


21/02/2011 493 493 483 483.99 21287 24/02/2011 11539

22/02/2011 484 484 475 475.25 22977 25/02/2011 11223

23/02/2011 471 485 466.27 483.5 41026 28/02/2011 11289

24/02/2011 478 497 478 497 57040 1/3/2011 11608

25/02/2011 498.8 498.8 487.01 492.45 30237 2/3/2011 11678

28/02/2011 493.97 495 488 495 11925 3/3/2011 11762

2/3/2011 508 513.99 503.01 510.05 26802 4/3/2011 12000

3/3/2011 509.9 519.5 509.9 517.2 26629 7/3/2011 11974

4/3/2011 519.75 531 519 527 41725 8/3/2011 11940

7/3/2011 526.1 526.1 520 524.75 30848 9/3/2011 12128

8/3/2011 522.01 524 520.07 520.25 6675 10/3/2011 12125

9/3/2011 525.5 537 522.2 534.05 58781 11/3/2011 12045

10/3/2011 538 543.5 529 540 71577 14/03/2011 12045

11/3/2011 533.2 546.75 533.2 538.5 76109 15/03/2011 11829

14/03/2011 539.99 544.5 536.1 540 15755 16/03/2011 11794

15/03/2011 540.05 540.05 529.15 533 31113 17/03/2011 11858

16/03/2011 525 527.99 504.35 519.8 106680 18/03/2011 11593

17/03/2011 517 522 516 517.88 40540 21/03/2011 11375

18/03/2011 518.5 518.5 509 510.99 35800 22/03/2011 11488

21/03/2011 512 513.7 504 507.39 42760 24/03/2011 11564

22/03/2011 511.5 512 508.01 508.21 34631 25/03/2011 11552

24/03/2011 512 512.99 510.65 510.65 8100 11552

25/03/2011 510 513 510 511.2 8308

Head Office  Islamabad  Karachi 


Millat Tractors Limited Millat Tractors Limited Millat Tractors Limited
Sheikhupura Road, H No. 22, St. No. 41, 3-A, Fayaz Center, Sindhi Muslim
Shahdara Lahore Sector F-6/1 Co-operative Housing Society
Post Code: 54950
+92 51 227 1470  +92 21 455 3752 
+92 42 3791 1021-5
+92 42 111 200 786 Fax: +92 51 227 0693 Fax: +92 21 455 6321

Fax: +92 42 3792 4166 mtlisbd@millat.com.pk


mtlrok@ciber.com.pk
        +92 42 3792 5835

info@millat.com.pk

www.millat.com.pk
Return

0.001691
0.010424
0.006681
0.016592
0.000288
0.009982
0.00095
0.005032
-0.002739
-0.004831
0.006092
0.010123
-0.001686
0.000938
-0.002624
-0.004793
0.001605
-0.004808
0
-0.003505
-0.006179
-0.002487
-0.00374
0.007508
0.008981
-0.000758
-0.026722
0.001655
-0.007776
0.001371
0.005576
-0.000778
-0.023172
0.004884
-0.003174
-0.005672
-0.012209
-0.01864
-0.026737
0.01941
-0.017896
0.008687
-0.020481
-0.003431
0.022057
0.012843
0.001559
0.016086
-0.00286
-0.008706
-0.030895
0.009809
-0.025552
0.002275
0.020108
0.025435
-0.003204
0.001763
0.00207
0.003408
0.007823
0.000511
-0.01276
0.003205
0.001958
0.000926
-0.003392
-0.006187
-0.006434
0.02235
0.007253
0.011562
0.000501
0.013528
0.007218
-0.009031
0.005745
0.004728
0.004901
-0.001658
-0.000586
0.006648
9.713E-05
0.008643
0.004814
0.000192
0.00776
-0.01388
0.001446
0.000193
-0.003754
-0.003478
-0.028017
-0.013365
-0.001719
-0.008405
0.003166
-0.029115
0.01468
0.002893
0.014632
0.00132
-0.004868
-0.017835
-0.008716
0.003245
0.001461
-0.008543
0.031211
-0.007949
0.002773
-0.005737
0.01906
-0.001213
0.02146
-0.004459
-0.002887
0.003494
0.001094
-0.006757
-0.004902
-0.008043
0.004358
0.002725
0.004529
0.004108
-0.000898
0.002896
0.000299
-0.002091
0.000499
0.016153
0.012854
-0.002906
0.009425
0.001925
0.002114
0.005081
-0.001908
0.008983
0.008903
0.004788
-0.004204
0.004316
-0.00654
-0.003385
-0.005661
0.01357
-0.005992
0.008006
0.016819
0.010108
-0.00464
-0.00329
-0.002843
0.003219
0.005133
0.021888
-0.003034
-0.001522
-0.001703
0.000898
0.001615
0.00636
-0.001157
0.010872
0.005554
0.002981
-0.000787
0.012072
0.004408
-0.002065
0.006554
0.009767
0.004836
-0.00152
0.001945
-0.004727
0.005597
0.004301
-0.005122
0.003207
0.012199
-0.000748
-0.01439
0.022027
0.002477
0.015074
0.003246
-0.004611
-0.003169
0.001141
0.014494
0.005939
0.011809
-0.001814
-0.006399
-0.013199
0.001611
-0.004505
0.006465
0.002248
-0.000481
0.000321
-0.009775
-0.006958
-0.002526
0.009557
0.00445
0.001047
-0.005391
-0.004935
-0.009106
-0.020021
0.000251
0.010966
-0.002981
-0.006395
-0.026329
-0.014078
0.004702
-0.027385
0.005881
0.028258
0.00603
0.007193
0.020235
-0.002167
-0.002839
0.015745
-0.000247
-0.006598
0
-0.017933
-0.002959
0.005426
-0.022348
-0.018804
0.009934
0.006616
-0.001038
KSE 100
Date Open High Low Close Volume Return Date Close

31/03/2010 290.29 310 290.29 310 25 29/03/2010 10056

2/4/2010 300.5 300.5 300.5 300.5 500 30/03/2010 10073

6/4/2010 299 299 299 299 1 31/03/2010 10178

9/4/2010 310 310 310 310 1 1/4/2010 10246

12/4/2010 320 320 295.19 312 8 2/4/2010 10416

27/04/2010 291.95 307 291.95 305.4 7 6/4/2010 10419

3/5/2010 290.19 303.99 290.19 303.99 7 7/4/2010 10523

7/5/2010 285.57 303 285.19 303 25 8/4/2010 10533

12/5/2010 300 300 300 300 1000 9/4/2010 10586

14/05/2010 285.95 309 285.19 305 43 12/4/2010 10557

17/05/2010 300 305 290 305 309 13/04/2010 10506

20/05/2010 300 300 300 300 1 14/04/2010 10570

21/05/2010 288.19 315 288 314.99 271 15/04/2010 10677

25/05/2010 295 300 295 300 502 16/04/2010 10659

26/05/2010 295 299.99 295 299 21 19/04/2010 10669

27/05/2010 285.16 300 285.16 300 240 20/04/2010 10641

1/6/2010 299.99 299.99 299.99 299.99 1 21/04/2010 10590

2/6/2010 290 300 290 299.99 67 23/04/2010 10607

8/6/2010 295 300 295 300 52 26/04/2010 10556

11/6/2010 299.99 299.99 299.99 299.99 100 27/04/2010 10556

14/06/2010 295 300 295 300 69 28/04/2010 10519

16/06/2010 300 300 300 300 10 29/04/2010 10454

17/06/2010 300 300 300 300 1 30/04/2010 10428

22/06/2010 286.19 315 285 313 1270 3/5/2010 10389

23/06/2010 300 300 300 300 30 4/5/2010 10467

24/06/2010 300 300 300 300 100 5/5/2010 10561

28/06/2010 300 300 285 297.95 8968 6/5/2010 10553

30/06/2010 299.99 299.99 299.99 299.99 1 7/5/2010 10271

13/07/2010 285.19 299.99 285.19 299 792 10/5/2010 10288

14/07/2010 283.95 303 283 300 183 11/5/2010 10208

15/07/2010 300 300 300 300 10 12/5/2010 10222

19/07/2010 300 300 300 300 5 13/05/2010 10279

28/07/2010 298 300 298 300 130 14/05/2010 10271

29/07/2010 298 300 298 300 121 17/05/2010 10033

5/8/2010 300 300 300 300 10 18/05/2010 10082

11/8/2010 298 299 298 299 55 19/05/2010 10050

13/08/2010 284.95 298 284.95 297.99 24 20/05/2010 9993

16/08/2010 297.99 297.99 297.99 297.99 150 21/05/2010 9871

17/08/2010 300 305 300 305 25 24/05/2010 9687

20/08/2010 297 300 297 299.95 125 25/05/2010 9428

24/08/2010 300 300 300 300 1 26/05/2010 9611


31/08/2010 300 300 300 300 10 27/05/2010 9439

1/9/2010 300 300 300 300 5 28/05/2010 9521

3/9/2010 300 300 300 300 1 31/05/2010 9326

7/9/2010 300 300 300 300 10 1/6/2010 9294

20/09/2010 291 299.8 285.38 299.8 43 2/6/2010 9499

21/09/2010 291 300 285.19 299.69 55 3/6/2010 9621

22/09/2010 299.99 299.99 299.99 299.99 1 4/6/2010 9636

23/09/2010 299 299.97 299 299.97 14 7/6/2010 9791

24/09/2010 285.58 305.23 284.95 305 118 8/6/2010 9763

27/09/2010 319.35 319.35 319.35 319.35 1 9/6/2010 9678

28/09/2010 303.41 303.41 303.41 303.41 10 10/6/2010 9379

29/09/2010 288.57 313.9 288.57 305 12 11/6/2010 9471

30/09/2010 319.98 319.98 294.38 310 6 14/06/2010 9229

5/10/2010 311 311 311 311 2 15/06/2010 9250

8/10/2010 310.5 310.5 310.5 310.5 1 16/06/2010 9436

11/10/2010 311 311 311 311 5 17/06/2010 9676

13/10/2010 324.8 324.8 324.8 324.8 1 18/06/2010 9645

18/10/2010 305 305 300 304 6 21/06/2010 9662

20/10/2010 300 300 300 300 1 22/06/2010 9682

21/10/2010 299.5 300 296 300 164 23/06/2010 9715

22/10/2010 298 300 298 300 505 24/06/2010 9791

25/10/2010 305 305 299 300 3 25/06/2010 9796

26/10/2010 305 305 305 305 1 28/06/2010 9671

28/10/2010 299.99 300 295 299.99 22 29/06/2010 9702

29/10/2010 286.19 299 285.19 299 121 30/06/2010 9721

1/11/2010 300 300 299 299.99 26 1/7/2010 9730

2/11/2010 310 310 299.99 299.99 4 2/7/2010 9697

3/11/2010 298 299 295 299 169 5/7/2010 9637

4/11/2010 300 300 300 300 1 6/7/2010 9575

5/11/2010 299.9 299.9 285 285 1023 7/7/2010 9789

8/11/2010 298.9 298.9 298.9 298.9 1 8/7/2010 9860

10/11/2010 283.19 290 282.09 282.09 42 9/7/2010 9974

11/11/2010 292.98 292.98 268.04 268.04 133 12/7/2010 9979

12/11/2010 279.74 280 254.64 280 92 13/07/2010 10114

15/11/2010 285.5 285.5 260 284 4 14/07/2010 10187

16/11/2010 285 285 280 280 3 15/07/2010 10095

29/11/2010 279.99 279.99 279.99 279.99 1 16/07/2010 10153

30/11/2010 271 282 271 282 7 19/07/2010 10201

3/12/2010 275 293.7 275 285 126 20/07/2010 10251

6/12/2010 301.84 301.84 285 285 2 21/07/2010 10234

9/12/2010 290.04 290.04 275 285 303 22/07/2010 10228

10/12/2010 275 293 275 285 97 23/07/2010 10296

13/12/2010 295 295 270.75 282 549 26/07/2010 10297

14/12/2010 289.8 289.8 269 275 510 27/07/2010 10386

15/12/2010 265 268 261.25 261.25 501 28/07/2010 10436


20/12/2010 250 262 248.19 256.7 254 29/07/2010 10438

21/12/2010 245 259 239.08 249.8 115 30/07/2010 10519

22/12/2010 255.9 255.9 234.76 240 135 2/8/2010 10373

23/12/2010 248.5 249.1 233 240 1145 3/8/2010 10388

24/12/2010 253 253 233 250 14 4/8/2010 10390

28/12/2010 260.8 260.8 236.78 248.5 11 5/8/2010 10351

29/12/2010 250 259 250 259 63 6/8/2010 10315

31/12/2010 248 250 242.3 249.75 121 9/8/2010 10026

4/1/2011 255 255 240 240 104 10/8/2010 9892

6/1/2011 252 252 228 228 371 11/8/2010 9875

7/1/2011 217 217 216.6 216.6 566 12/8/2010 9792

10/1/2011 205.77 205.8 205.77 205.77 557 13/08/2010 9823

11/1/2011 195.49 216.05 195.49 195.49 104 16/08/2010 9537

12/1/2011 185.73 201.99 185.72 185.72 808 17/08/2010 9677

13/01/2011 179.55 181 179.5 180.5 1387 18/08/2010 9705

14/01/2011 172.1 174.3 171.12 171.12 1692 19/08/2010 9847

17/01/2011 164.02 178 163.61 163.84 2192 20/08/2010 9860

18/01/2011 155.5 156 155.47 155.47 1078 23/08/2010 9812

19/01/2011 147.77 149.01 147.7 148.99 4218 24/08/2010 9637

20/01/2011 142.5 149.99 142.5 149.99 206 25/08/2010 9553

21/01/2011 142.91 154.99 142.91 152 4 26/08/2010 9584

24/01/2011 154 154 154 154 1 27/08/2010 9598

25/01/2011 145 145.11 144.01 145.02 126 30/08/2010 9516

26/01/2011 143 149.99 143 149.99 8 31/08/2010 9813

27/01/2011 144 152 144 152 3 1/9/2010 9735

28/01/2011 150 155.95 150 155.95 11 2/9/2010 9762

31/01/2011 151 151 150 150 365 6/9/2010 9706

1/2/2011 155.01 155.01 143.51 149.8 203 8/9/2010 9891

2/2/2011 142.77 144 142.26 144 142 9/9/2010 9879

3/2/2011 142 146 142 146 5 14/09/2010 10091

4/2/2011 146 146 143 146 11 15/09/2010 10046

8/2/2011 143 143 143 143 100 16/09/2010 10017

9/2/2011 149.99 149.99 135.85 140 436 17/09/2010 10052

10/2/2011 140 140 136.04 136.15 106 20/09/2010 10063

11/2/2011 141.48 141.48 138 138 3 21/09/2010 9995

14/02/2011 144.89 144.9 131.12 131.41 682 22/09/2010 9946

15/02/2011 130.01 139.98 130.01 138.89 102 23/09/2010 9866

18/02/2011 130.02 141.99 130.02 131.5 41 24/09/2010 9909

22/02/2011 130.05 130.05 129.57 129.57 25 27/09/2010 9936

23/02/2011 130 130 130 130 8 28/09/2010 9981

24/02/2011 130 130 129.57 129.57 143 29/09/2010 10022

28/02/2011 142 142 142 142 1 30/09/2010 10013

2/3/2011 136.38 136.38 136.38 136.38 300 1/10/2010 10042

4/3/2011 139.99 139.99 139.99 139.99 1 4/10/2010 10045

7/3/2011 140 140 132.86 132.86 51 5/10/2010 10024


8/3/2011 132.97 132.97 132.97 132.97 10 6/10/2010 10029

9/3/2011 133 135 132.95 132.95 73 7/10/2010 10191

11/3/2011 144.99 144.99 140 140 2 11/10/2010 10322

14/03/2011 132.95 132.95 132.86 132.86 22 12/10/2010 10292

15/03/2011 139.99 139.99 139.99 139.99 1 13/10/2010 10389

16/03/2011 133.19 133.19 132.95 132.95 40 14/10/2010 10409

17/03/2011 132.95 132.95 132.9 132.9 20 15/10/2010 10431

18/03/2011 143.9 143.9 132.86 132.86 12 18/10/2010 10484

21/03/2011 132.86 132.86 132.86 132.86 5 19/10/2010 10464

22/03/2011 132.86 132.86 132.86 132.86 583 21/10/2010 10558

24/03/2011 132.86 132.86 126.22 126.22 199 22/10/2010 10652

25/03/2011 138 138 126.22 126.22 1006 25/10/2010 10703

26/10/2010 10658

HEAD
OFFICE:
  Islamabad: 27/10/2010 10704

House No. 1-C, Streat No.20, Faisal Avenue, F-7/2, Islamabad. 28/10/2010 10634

6-Ganga
Ram
Trust
Building,S
hahra-e-
Quaid-e-
Azam,
Lahore  Tel: (051) 9230538-9 29/10/2010 10598

Tel : (92
42)
7320225-7 Fax: (051) 2609272 1/11/2010 10538

Fax: (042)
7323108 2/11/2010 10681

E-mail: info@peco.com.pk  3/11/2010 10617

4/11/2010 10702

5/11/2010 10882

8/11/2010 10992

10/11/2010 10941

11/11/2010 10905

12/11/2010 10874

15/11/2010 10909

16/11/2010 10965

22/11/2010 11205

23/11/2010 11171

24/11/2010 11154

25/11/2010 11135

26/11/2010 11145

29/11/2010 11163
30/11/2010 11234

1/12/2010 11221

2/12/2010 11343

3/12/2010 11406

6/12/2010 11440

7/12/2010 11431

9/12/2010 11569

10/12/2010 11620

13/12/2010 11596

14/12/2010 11672

15/12/2010 11786

20/12/2010 11843

21/12/2010 11825

22/12/2010 11848

23/12/2010 11792

24/12/2010 11858

27/12/2010 11909

28/12/2010 11848

29/12/2010 11886

30/12/2010 12031

31/12/2010 12022

3/1/2011 11849

4/1/2011 12110

5/1/2011 12140

6/1/2011 12323

7/1/2011 12363

10/1/2011 12306

11/1/2011 12267

12/1/2011 12281

13/01/2011 12459

14/01/2011 12533

17/01/2011 12681

18/01/2011 12658

19/01/2011 12577

20/01/2011 12411

21/01/2011 12431

24/01/2011 12375

25/01/2011 12455

26/01/2011 12483

27/01/2011 12477

28/01/2011 12481

31/01/2011 12359

1/2/2011 12273

2/2/2011 12242

3/2/2011 12359
4/2/2011 12414

7/2/2011 12427

8/2/2011 12360

9/2/2011 12299

10/2/2011 12187

11/2/2011 11943

14/02/2011 11946

15/02/2011 12077

18/02/2011 12041

21/02/2011 11964

22/02/2011 11649

23/02/2011 11485

24/02/2011 11539

25/02/2011 11223

28/02/2011 11289

1/3/2011 11608

2/3/2011 11678

3/3/2011 11762

4/3/2011 12000

7/3/2011 11974

8/3/2011 11940

9/3/2011 12128

10/3/2011 12125

11/3/2011 12045

14/03/2011 12045

15/03/2011 11829

16/03/2011 11794

17/03/2011 11858

18/03/2011 11593

21/03/2011 11375

22/03/2011 11488

24/03/2011 11564

25/03/2011 11552

11552
Return

0.001691
0.010424
0.006681
0.016592
0.000288
0.009982
0.00095
0.005032
-0.002739
-0.004831
0.006092
0.010123
-0.001686
0.000938
-0.002624
-0.004793
0.001605
-0.004808
0
-0.003505
-0.006179
-0.002487
-0.00374
0.007508
0.008981
-0.000758
-0.026722
0.001655
-0.007776
0.001371
0.005576
-0.000778
-0.023172
0.004884
-0.003174
-0.005672
-0.012209
-0.01864
-0.026737
0.01941
-0.017896
0.008687
-0.020481
-0.003431
0.022057
0.012843
0.001559
0.016086
-0.00286
-0.008706
-0.030895
0.009809
-0.025552
0.002275
0.020108
0.025435
-0.003204
0.001763
0.00207
0.003408
0.007823
0.000511
-0.01276
0.003205
0.001958
0.000926
-0.003392
-0.006187
-0.006434
0.02235
0.007253
0.011562
0.000501
0.013528
0.007218
-0.009031
0.005745
0.004728
0.004901
-0.001658
-0.000586
0.006648
9.713E-05
0.008643
0.004814
0.000192
0.00776
-0.01388
0.001446
0.000193
-0.003754
-0.003478
-0.028017
-0.013365
-0.001719
-0.008405
0.003166
-0.029115
0.01468
0.002893
0.014632
0.00132
-0.004868
-0.017835
-0.008716
0.003245
0.001461
-0.008543
0.031211
-0.007949
0.002773
-0.005737
0.01906
-0.001213
0.02146
-0.004459
-0.002887
0.003494
0.001094
-0.006757
-0.004902
-0.008043
0.004358
0.002725
0.004529
0.004108
-0.000898
0.002896
0.000299
-0.002091
0.000499
0.016153
0.012854
-0.002906
0.009425
0.001925
0.002114
0.005081
-0.001908
0.008983
0.008903
0.004788
-0.004204

0.004316
-0.00654

-0.003385

-0.005661

0.01357

-0.005992
0.008006
0.016819
0.010108
-0.00464
-0.00329
-0.002843
0.003219
0.005133
0.021888
-0.003034
-0.001522
-0.001703
0.000898
0.001615
0.00636
-0.001157
0.010872
0.005554
0.002981
-0.000787
0.012072
0.004408
-0.002065
0.006554
0.009767
0.004836
-0.00152
0.001945
-0.004727
0.005597
0.004301
-0.005122
0.003207
0.012199
-0.000748
-0.01439
0.022027
0.002477
0.015074
0.003246
-0.004611
-0.003169
0.001141
0.014494
0.005939
0.011809
-0.001814
-0.006399
-0.013199
0.001611
-0.004505
0.006465
0.002248
-0.000481
0.000321
-0.009775
-0.006958
-0.002526
0.009557
0.00445
0.001047
-0.005391
-0.004935
-0.009106
-0.020021
0.000251
0.010966
-0.002981
-0.006395
-0.026329
-0.014078
0.004702
-0.027385
0.005881
0.028258
0.00603
0.007193
0.020235
-0.002167
-0.002839
0.015745
-0.000247
-0.006598
0
-0.017933
-0.002959
0.005426
-0.022348
-0.018804
0.009934
0.006616
-0.001038
KSE 100
Date Open High Low Close Volume Return Date Close

29/03/2010 0.3 0.36 0.3 0.36 2000 29/03/2010 10056

29/04/2010 0.6 0.6 0.6 0.6 1000 30/03/2010 10073

6/5/2010 0.28 1.49 0.28 0.6 4000 31/03/2010 10178

15/06/2010 1.38 1.38 0.15 0.15 2000 1/4/2010 10246

2/4/2010 10416

6/4/2010 10419

7/4/2010 10523

8/4/2010 10533

9/4/2010 10586

12/4/2010 10557

13/04/2010 10506

14/04/2010 10570

15/04/2010 10677

16/04/2010 10659

19/04/2010 10669

20/04/2010 10641

21/04/2010 10590

23/04/2010 10607

26/04/2010 10556

27/04/2010 10556

28/04/2010 10519

29/04/2010 10454

30/04/2010 10428

3/5/2010 10389

4/5/2010 10467

5/5/2010 10561

6/5/2010 10553

7/5/2010 10271

10/5/2010 10288

11/5/2010 10208

12/5/2010 10222

13/05/2010 10279

14/05/2010 10271

17/05/2010 10033

18/05/2010 10082

19/05/2010 10050

20/05/2010 9993

21/05/2010 9871

24/05/2010 9687

25/05/2010 9428

26/05/2010 9611
27/05/2010 9439

28/05/2010 9521

31/05/2010 9326

1/6/2010 9294

2/6/2010 9499

3/6/2010 9621

4/6/2010 9636

7/6/2010 9791

8/6/2010 9763

9/6/2010 9678

10/6/2010 9379

11/6/2010 9471

14/06/2010 9229

15/06/2010 9250

16/06/2010 9436

17/06/2010 9676

18/06/2010 9645

21/06/2010 9662

22/06/2010 9682

23/06/2010 9715

24/06/2010 9791

25/06/2010 9796

28/06/2010 9671

29/06/2010 9702

30/06/2010 9721

1/7/2010 9730

2/7/2010 9697

5/7/2010 9637

6/7/2010 9575

7/7/2010 9789

8/7/2010 9860

9/7/2010 9974

12/7/2010 9979

13/07/2010 10114

14/07/2010 10187

15/07/2010 10095

16/07/2010 10153

19/07/2010 10201

20/07/2010 10251

21/07/2010 10234

22/07/2010 10228

23/07/2010 10296

26/07/2010 10297

27/07/2010 10386

28/07/2010 10436
29/07/2010 10438

30/07/2010 10519

2/8/2010 10373

3/8/2010 10388

4/8/2010 10390

5/8/2010 10351

6/8/2010 10315

9/8/2010 10026

10/8/2010 9892

11/8/2010 9875

12/8/2010 9792

13/08/2010 9823

16/08/2010 9537

17/08/2010 9677

18/08/2010 9705

19/08/2010 9847

20/08/2010 9860

23/08/2010 9812

24/08/2010 9637

25/08/2010 9553

26/08/2010 9584

27/08/2010 9598

30/08/2010 9516

31/08/2010 9813

1/9/2010 9735

2/9/2010 9762

6/9/2010 9706

8/9/2010 9891

9/9/2010 9879

14/09/2010 10091

15/09/2010 10046

16/09/2010 10017

17/09/2010 10052

20/09/2010 10063

21/09/2010 9995

22/09/2010 9946

23/09/2010 9866

24/09/2010 9909

27/09/2010 9936

28/09/2010 9981

29/09/2010 10022

30/09/2010 10013

1/10/2010 10042

4/10/2010 10045

5/10/2010 10024
6/10/2010 10029

7/10/2010 10191

11/10/2010 10322

12/10/2010 10292

13/10/2010 10389

14/10/2010 10409

15/10/2010 10431

18/10/2010 10484

19/10/2010 10464

21/10/2010 10558

22/10/2010 10652

25/10/2010 10703

26/10/2010 10658

27/10/2010 10704

28/10/2010 10634

29/10/2010 10598

1/11/2010 10538

2/11/2010 10681

3/11/2010 10617

4/11/2010 10702

5/11/2010 10882

8/11/2010 10992

10/11/2010 10941

11/11/2010 10905

12/11/2010 10874

15/11/2010 10909

16/11/2010 10965

22/11/2010 11205

23/11/2010 11171

24/11/2010 11154

25/11/2010 11135

26/11/2010 11145

29/11/2010 11163

30/11/2010 11234

1/12/2010 11221

2/12/2010 11343

3/12/2010 11406

6/12/2010 11440

7/12/2010 11431

9/12/2010 11569

10/12/2010 11620

13/12/2010 11596

14/12/2010 11672

15/12/2010 11786

20/12/2010 11843
21/12/2010 11825

22/12/2010 11848

23/12/2010 11792

24/12/2010 11858

27/12/2010 11909

28/12/2010 11848

29/12/2010 11886

30/12/2010 12031

31/12/2010 12022

3/1/2011 11849

4/1/2011 12110

5/1/2011 12140

6/1/2011 12323

7/1/2011 12363

10/1/2011 12306

11/1/2011 12267

12/1/2011 12281

13/01/2011 12459

14/01/2011 12533

17/01/2011 12681

18/01/2011 12658

19/01/2011 12577

20/01/2011 12411

21/01/2011 12431

24/01/2011 12375

25/01/2011 12455

26/01/2011 12483

27/01/2011 12477

28/01/2011 12481

31/01/2011 12359

1/2/2011 12273

2/2/2011 12242

3/2/2011 12359

4/2/2011 12414

7/2/2011 12427

8/2/2011 12360

9/2/2011 12299

10/2/2011 12187

11/2/2011 11943

14/02/2011 11946

15/02/2011 12077

18/02/2011 12041

21/02/2011 11964

22/02/2011 11649

23/02/2011 11485
24/02/2011 11539

25/02/2011 11223

28/02/2011 11289

1/3/2011 11608

2/3/2011 11678

3/3/2011 11762

4/3/2011 12000

7/3/2011 11974

8/3/2011 11940

9/3/2011 12128

10/3/2011 12125

11/3/2011 12045

14/03/2011 12045

15/03/2011 11829

16/03/2011 11794

17/03/2011 11858

18/03/2011 11593

21/03/2011 11375

22/03/2011 11488

24/03/2011 11564

25/03/2011 11552
Return

0.001691
0.010424
0.006681
0.016592
0.000288
0.009982
0.00095
0.005032
-0.002739
-0.004831
0.006092
0.010123
-0.001686
0.000938
-0.002624
-0.004793
0.001605
-0.004808
0
-0.003505
-0.006179
-0.002487
-0.00374
0.007508
0.008981
-0.000758
-0.026722
0.001655
-0.007776
0.001371
0.005576
-0.000778
-0.023172
0.004884
-0.003174
-0.005672
-0.012209
-0.01864
-0.026737
0.01941
-0.017896
0.008687
-0.020481
-0.003431
0.022057
0.012843
0.001559
0.016086
-0.00286
-0.008706
-0.030895
0.009809
-0.025552
0.002275
0.020108
0.025435
-0.003204
0.001763
0.00207
0.003408
0.007823
0.000511
-0.01276
0.003205
0.001958
0.000926
-0.003392
-0.006187
-0.006434
0.02235
0.007253
0.011562
0.000501
0.013528
0.007218
-0.009031
0.005745
0.004728
0.004901
-0.001658
-0.000586
0.006648
9.713E-05
0.008643
0.004814
0.000192
0.00776
-0.01388
0.001446
0.000193
-0.003754
-0.003478
-0.028017
-0.013365
-0.001719
-0.008405
0.003166
-0.029115
0.01468
0.002893
0.014632
0.00132
-0.004868
-0.017835
-0.008716
0.003245
0.001461
-0.008543
0.031211
-0.007949
0.002773
-0.005737
0.01906
-0.001213
0.02146
-0.004459
-0.002887
0.003494
0.001094
-0.006757
-0.004902
-0.008043
0.004358
0.002725
0.004529
0.004108
-0.000898
0.002896
0.000299
-0.002091
0.000499
0.016153
0.012854
-0.002906
0.009425
0.001925
0.002114
0.005081
-0.001908
0.008983
0.008903
0.004788
-0.004204
0.004316
-0.00654
-0.003385
-0.005661
0.01357
-0.005992
0.008006
0.016819
0.010108
-0.00464
-0.00329
-0.002843
0.003219
0.005133
0.021888
-0.003034
-0.001522
-0.001703
0.000898
0.001615
0.00636
-0.001157
0.010872
0.005554
0.002981
-0.000787
0.012072
0.004408
-0.002065
0.006554
0.009767
0.004836
-0.00152
0.001945
-0.004727
0.005597
0.004301
-0.005122
0.003207
0.012199
-0.000748
-0.01439
0.022027
0.002477
0.015074
0.003246
-0.004611
-0.003169
0.001141
0.014494
0.005939
0.011809
-0.001814
-0.006399
-0.013199
0.001611
-0.004505
0.006465
0.002248
-0.000481
0.000321
-0.009775
-0.006958
-0.002526
0.009557
0.00445
0.001047
-0.005391
-0.004935
-0.009106
-0.020021
0.000251
0.010966
-0.002981
-0.006395
-0.026329
-0.014078
0.004702
-0.027385
0.005881
0.028258
0.00603
0.007193
0.020235
-0.002167
-0.002839
0.015745
-0.000247
-0.006598
0
-0.017933
-0.002959
0.005426
-0.022348
-0.018804
0.009934
0.006616
-0.001038
Date Open High Low Close Change

29/03/2010 10137 10173 10042 10056 -81

30/03/2010 10056 10131 10015 10073 17

31/03/2010 10073 10284 10071 10178 104

1/4/2010 10178 10314 10178 10246 68

2/4/2010 10246 10430 10246 10416 169

6/4/2010 10447 10554 10405 10419 -28

7/4/2010 10419 10553 10419 10523 103

8/4/2010 10523 10594 10492 10533 10

9/4/2010 10533 10628 10533 10586 52

12/4/2010 10586 10637 10533 10557 -29

13/04/2010 10557 10586 10498 10506 -50

14/04/2010 10506 10592 10495 10570 64

15/04/2010 10677 10688 10570 10677 106

16/04/2010 10677 10720 10646 10659 -18

19/04/2010 10659 10691 10632 10669 10

20/04/2010 10669 10731 10633 10641 -28

21/04/2010 10641 10654 10529 10590 -51

23/04/2010 10615 10638 10578 10607 -8

26/04/2010 10607 10639 10539 10556 -50

27/04/2010 10556 10625 10543 10556 0

28/04/2010 10556 10578 10445 10519 -37

29/04/2010 10519 10579 10425 10454 -64

30/04/2010 10454 10485 10407 10428 -26

3/5/2010 10428 10455 10340 10389 -38

4/5/2010 10389 10559 10387 10467 78

5/5/2010 10467 10590 10425 10561 93

6/5/2010 10561 10601 10538 10553 -8

7/5/2010 10553 10553 10255 10271 -281

10/5/2010 10271 10338 10246 10288 16

11/5/2010 10288 10381 10192 10208 -79

12/5/2010 10208 10245 10079 10222 13

13/05/2010 10222 10303 10212 10279 57

14/05/2010 10279 10341 10230 10271 -7

17/05/2010 10271 10271 10023 10033 -237

18/05/2010 10033 10113 10001 10082 48

19/05/2010 10082 10096 9938 10050 -32

20/05/2010 10050 10071 9977 9993 -56

21/05/2010 9871 9993 9818 9871 -122

24/05/2010 9871 9883 9656 9687 -183

25/05/2010 9428 9752 9357 9428 -258

26/05/2010 9428 9627 9355 9611 183


27/05/2010 9611 9655 9411 9439 -171

28/05/2010 9439 9593 9426 9521 81

31/05/2010 9521 9542 9295 9326 -194

1/6/2010 9326 9339 9164 9294 -32

2/6/2010 9294 9528 9273 9499 204

3/6/2010 9499 9651 9466 9621 122

4/6/2010 9621 9665 9543 9636 15

7/6/2010 9636 9825 9531 9791 154

8/6/2010 9791 9822 9705 9763 -28

9/6/2010 9763 9779 9670 9678 -84

10/6/2010 9678 9692 9355 9379 -298

11/6/2010 9379 9499 9379 9471 91

14/06/2010 9471 9471 9131 9229 -241

15/06/2010 9229 9370 9176 9250 20

16/06/2010 9250 9481 9250 9436 186

17/06/2010 9436 9709 9317 9676 239

18/06/2010 9676 9820 9611 9645 -31

21/06/2010 9645 9691 9608 9662 16

22/06/2010 9651 9786 9651 9682 31

23/06/2010 9682 9745 9675 9715 33

24/06/2010 9715 9836 9715 9791 76

25/06/2010 9791 9848 9715 9796 4

28/06/2010 9796 9859 9656 9671 -125

29/06/2010 9671 9738 9568 9702 30

30/06/2010 9702 9749 9663 9721 19

1/7/2010 9721 9771 9707 9730 9

2/7/2010 9730 9756 9682 9697 -33

5/7/2010 9697 9730 9631 9637 -59

6/7/2010 9637 9684 9544 9575 -62

7/7/2010 9575 9800 9572 9789 214

8/7/2010 9789 9895 9781 9860 71

9/7/2010 9860 9993 9853 9974 113

12/7/2010 9974 10053 9945 9979 4

13/07/2010 9979 10131 9979 10114 135

14/07/2010 10115 10238 10114 10187 72

15/07/2010 10187 10258 10082 10095 -91

16/07/2010 10095 10177 10072 10153 58

19/07/2010 10153 10252 10153 10201 48

20/07/2010 10201 10276 10201 10251 49

21/07/2010 10251 10301 10173 10234 -17

22/07/2010 10234 10289 10210 10228 -5

23/07/2010 10228 10327 10228 10296 67

26/07/2010 10296 10352 10283 10297 1

27/07/2010 10297 10411 10297 10386 89

28/07/2010 10386 10467 10386 10436 49


29/07/2010 10436 10481 10416 10438 2

30/07/2010 10438 10539 10432 10519 80

2/8/2010 10519 10519 10289 10373 -145

3/8/2010 10373 10430 10331 10388 15

4/8/2010 10388 10480 10378 10390 1

5/8/2010 10390 10435 10334 10351 -38

6/8/2010 10351 10410 10298 10315 -36

9/8/2010 10315 10325 9972 10026 -289

10/8/2010 10026 10036 9861 9892 -133

11/8/2010 9892 10001 9860 9875 -16

12/8/2010 9792 9918 9770 9792 -82

13/08/2010 9792 9840 9783 9823 30

16/08/2010 9823 9860 9517 9537 -286

17/08/2010 9537 9698 9488 9677 140

18/08/2010 9677 9766 9663 9705 27

19/08/2010 9705 9885 9705 9847 142

20/08/2010 9847 9874 9778 9860 12

23/08/2010 9860 9889 9793 9812 -48

24/08/2010 9812 9838 9634 9637 -174

25/08/2010 9637 9712 9497 9553 -83

26/08/2010 9553 9633 9544 9584 30

27/08/2010 9584 9635 9544 9598 14

30/08/2010 9598 9631 9492 9516 -82

31/08/2010 9516 9827 9516 9813 296

1/9/2010 9813 9813 9683 9735 -77

2/9/2010 9735 9833 9717 9762 27

6/9/2010 9703 9741 9664 9706 3

8/9/2010 9748 9905 9715 9891 142

9/9/2010 9891 9942 9856 9879 -11

14/09/2010 9879 10112 9879 10091 211

15/09/2010 10091 10142 10019 10046 -44

16/09/2010 10046 10154 10007 10017 -29

17/09/2010 10017 10069 9957 10052 35

20/09/2010 10052 10095 10035 10063 10

21/09/2010 10063 10119 9981 9995 -68

22/09/2010 9992 10016 9923 9946 -46

23/09/2010 9946 9982 9860 9866 -79

24/09/2010 9866 9927 9813 9909 42

27/09/2010 9909 9958 9832 9936 27

28/09/2010 9936 10029 9936 9981 44

29/09/2010 9981 10024 9958 10022 41

30/09/2010 10022 10031 9933 10013 -8

1/10/2010 10013 10106 10002 10042 29

4/10/2010 10042 10072 10034 10045 2

5/10/2010 10045 10058 9993 10024 -20


6/10/2010 10024 10051 9995 10029 4

7/10/2010 10029 10200 10029 10191 162

11/10/2010 10260 10338 10243 10322 62

12/10/2010 10322 10339 10263 10292 -30

13/10/2010 10292 10403 10282 10389 97

14/10/2010 10389 10476 10388 10409 19

15/10/2010 10409 10473 10402 10431 22

18/10/2010 10431 10537 10431 10484 52

19/10/2010 10484 10531 10448 10464 -19

21/10/2010 10486 10604 10470 10558 72

22/10/2010 10558 10709 10553 10652 93

25/10/2010 10652 10769 10641 10703 51

26/10/2010 10703 10747 10639 10658 -45

27/10/2010 10658 10758 10657 10704 46

28/10/2010 10704 10772 10615 10634 -69

29/10/2010 10634 10660 10569 10598 -36

1/11/2010 10598 10667 10528 10538 -60

2/11/2010 10538 10695 10538 10681 143

3/11/2010 10681 10760 10610 10617 -64

4/11/2010 10617 10729 10604 10702 84

5/11/2010 100702 10923 10702 10882 179

8/11/2010 10882 11030 10882 10992 110

10/11/2010 10992 11047 10929 10941 -50

11/11/2010 10941 10995 10895 10905 -36

12/11/2010 10905 10928 10853 10874 -31

15/11/2010 10874 10935 10841 10909 35

16/11/2010 10909 10984 10909 10965 56

22/11/2010 10966 11211 10966 11205 239

23/11/2010 11205 11249 11142 11171 -34

24/11/2010 11171 11262 11123 11154 -16

25/11/2010 11154 11228 11109 11135 -19

26/11/2010 11135 11196 11134 11145 9

29/11/2010 11145 11176 11120 11163 18

30/11/2010 11163 11286 11158 11234 71

1/12/2010 11234 11329 11213 11221 -12

2/12/2010 11221 11361 11221 11343 121

3/12/2010 11343 11436 11343 11406 63

6/12/2010 11406 11486 11406 11440 33

7/12/2010 11440 11481 11408 11431 -9

9/12/2010 11629 11649 11558 11569 -60

10/12/2010 11569 11676 11540 11620 51

13/12/2010 11620 11660 11577 11596 -23

14/12/2010 11596 11719 11596 11672 75

15/12/2010 11672 11817 11672 11786 113

20/12/2010 11786 11928 11786 11843 57


21/12/2010 11843 11897 11808 11825 -18

22/12/2010 11825 11877 11793 11848 23

23/12/2010 11848 11910 11766 11792 -55

24/12/2010 11792 11877 11759 11858 65

27/12/2010 11858 11943 11858 11909 51

28/12/2010 11909 11949 11829 11848 -61

29/12/2010 11848 11942 11815 11886 37

30/12/2010 11886 12048 11886 12031 145

31/12/2010 12031 12083 11979 12022 -9

3/1/2011 12022 12022 11761 11849 -173

4/1/2011 11849 12115 11849 12110 260

5/1/2011 12110 12213 12026 12140 30

6/1/2011 12140 12380 12140 12323 182

7/1/2011 12323 12430 12274 12363 39

10/1/2011 12389 12535 12264 12306 -82

11/1/2011 12306 12367 12245 12267 -39

12/1/2011 12267 12350 12229 12281 14

13/01/2011 12281 12481 12281 12459 178

14/01/2011 12459 12550 12458 12533 74

17/01/2011 12533 12696 12533 12681 148

18/01/2011 12681 12768 12626 12658 -23

19/01/2011 12658 12734 12559 12577 -80

20/01/2011 12577 12615 12387 12411 -165

21/01/2011 12411 12571 12405 12431 20

24/01/2011 12431 12483 12348 12375 -56

25/01/2011 12370 12483 12365 12455 85

26/01/2011 12455 12538 12455 12483 27

27/01/2011 12483 12557 12451 12477 -6

28/01/2011 12477 12532 12450 12481 4

31/01/2011 12462 12613 12267 12359 -103

1/2/2011 12359 12420 12174 12273 -85

2/2/2011 12273 12346 12172 12242 -30

3/2/2011 12242 12382 12242 12359 116

4/2/2011 12359 12442 12344 12414 55

7/2/2011 12415 12454 12391 12427 12

8/2/2011 12427 12447 12327 12360 -66

9/2/2011 12360 12377 12257 12299 -61

10/2/2011 12299 12324 12176 12187 -111

11/2/2011 12187 12236 11938 11943 -244

14/02/2011 11943 12041 11875 11946 2

15/02/2011 11946 12139 11946 12077 131

18/02/2011 12061 12142 11962 12041 -20

21/02/2011 12041 12106 11944 11964 -76

22/02/2011 11964 11983 11624 11649 -315

23/02/2011 11649 11694 11485 11485 -125


24/02/2011 11523 11635 11487 11539 15

25/02/2011 11539 11572 11100 11223 -315

28/02/2011 11223 11363 11077 11289 65

1/3/2011 11289 11630 11289 11608 319

2/3/2011 11608 11719 11536 11678 70

3/3/2011 11699 11774 11644 11762 62

4/3/2011 11762 12086 11742 12000 238

7/3/2011 12000 12158 11912 11974 -25

8/3/2011 11974 12000 11864 11940 -34

9/3/2011 11940 12139 11940 12128 188

10/3/2011 12128 12218 12089 12125 -2

11/3/2011 12125 12125 11995 12045 -80

14/03/2011 12045 12099 12026 12045 0

15/03/2011 12045 12058 11768 11829 -216

16/03/2011 11829 11921 11697 11794 -34

17/03/2011 11794 11933 11773 11858 63

18/03/2011 11858 11897 11589 11593 -264

21/03/2011 11606 11606 11347 11375 -231

22/03/2011 11375 11560 11375 11488 112

24/03/2011 11488 11587 11488 11564 76

25/03/2011 11564 11637 11530 11552 -11


hinopak
Date Close

3/1/2010 134

4/1/2010 207.99

5/1/2010 201.02

6/1/2010 212.81

7/1/2010 223.11

8/1/2010 215

11/1/2010 214

12/1/2010 214.5

13/01/2010 213.25

14/01/2010 212

15/01/2010 213.45

18/01/2010 213

19/01/2010 214

20/01/2010 215

21/01/2010 210

22/01/2010 213

25/01/2010 202.35

26/01/2010 192.5

27/01/2010 184.01

29/01/2010 189.99

1/2/2010 186.85

2/2/2010 182.6

3/2/2010 182.97

4/2/2010 190

8/2/2010 181.38

9/2/2010 178

10/2/2010 181

11/2/2010 177.5

12/2/2010 185.2

15/02/2010 184

16/02/2010 184.99

17/02/2010 182

18/02/2010 178.05

19/02/2010 179.9

22/02/2010 173

23/02/2010 172.25

24/02/2010 172

25/02/2010 173

26/02/2010 168

1/3/2010 165

3/3/2010 156

4/3/2010 166.7

5/3/2010 169.99
8/3/2010 163

9/3/2010 164

10/3/2010 168

11/3/2010 171

12/3/2010 170.9

15/03/2010 179

16/03/2010 179

17/03/2010 180

18/03/2010 180

19/03/2010 179.99

22/03/2010 179.88

24/03/2010 178.75

25/03/2010 170.61

26/03/2010 177

29/03/2010 176.5

1/4/2010 169

2/4/2010 173

5/4/2010 172.9

6/4/2010 164

7/4/2010 169.5

8/4/2010 166

9/4/2010 166

12/4/2010 166

13/04/2010 165.99

14/04/2010 165.75

15/04/2010 163.51

16/04/2010 162.5

19/04/2010 166

20/04/2010 163

21/04/2010 165

22/04/2010 166

23/04/2010 166

26/04/2010 160.5

27/04/2010 165

28/04/2010 164

29/04/2010 164

30/04/2010 163

4/5/2010 164

5/5/2010 167

6/5/2010 168

7/5/2010 161.5

10/5/2010 168

11/5/2010 163.55

12/5/2010 165

13/05/2010 165.99
14/05/2010 160.36

17/05/2010 154

19/05/2010 155

20/05/2010 150.05

21/05/2010 146.2

24/05/2010 143

25/05/2010 135.85

26/05/2010 136.99

27/05/2010 133.01

28/05/2010 131

31/05/2010 124.65

1/6/2010 125

2/6/2010 125

3/6/2010 123.95

4/6/2010 121.3

7/6/2010 124

8/6/2010 124.25

9/6/2010 122

10/6/2010 123.3

11/6/2010 126

14/06/2010 119.5

15/06/2010 118.5

16/06/2010 117.5

17/06/2010 115

18/06/2010 115.03

21/06/2010 114.4

22/06/2010 114.65

23/06/2010 115.1

24/06/2010 112.92

25/06/2010 113.52

28/06/2010 119

29/06/2010 124

30/06/2010 130.2

1/7/2010 136.71

2/7/2010 143.53

5/7/2010 150.7

6/7/2010 158.23

7/7/2010 159.8

8/7/2010 149.2

9/7/2010 154.05

12/7/2010 155

14/07/2010 156

16/07/2010 154.5

19/07/2010 153

20/07/2010 154
21/07/2010 154

22/07/2010 148

26/07/2010 152

27/07/2010 149.9

28/07/2010 149.39

29/07/2010 139.07

30/07/2010 133

3/8/2010 127

4/8/2010 133

5/8/2010 138.45

6/8/2010 137.99

9/8/2010 131.35

10/8/2010 130.85

13/08/2010 129.99

16/08/2010 123.5

17/08/2010 123.5

18/08/2010 129.6

19/08/2010 124.52

20/08/2010 129

24/08/2010 124

25/08/2010 125

27/08/2010 119

30/08/2010 119.05

31/08/2010 115

2/9/2010 112.2

6/9/2010 108.11

15/09/2010 119.18

16/09/2010 116

20/09/2010 115

21/09/2010 120.75

23/09/2010 120

24/09/2010 120

27/09/2010 122

30/09/2010 120

4/10/2010 115

6/10/2010 110.05

7/10/2010 115

8/10/2010 113

11/10/2010 119

12/10/2010 114

13/10/2010 119

14/10/2010 122.99

15/10/2010 118

18/10/2010 124.99

19/10/2010 123
21/10/2010 119

22/10/2010 118

25/10/2010 123.9

26/10/2010 130.09

27/10/2010 136.59

28/10/2010 136

29/10/2010 140.8

1/11/2010 133.95

2/11/2010 127.26

3/11/2010 130.18

4/11/2010 123.5

5/11/2010 118.5

8/11/2010 124.42

10/11/2010 123.85

11/11/2010 130.04

12/11/2010 136.54

15/11/2010 136

16/11/2010 130

22/11/2010 136.95

23/11/2010 138.58

24/11/2010 142.05

25/11/2010 138.83

26/11/2010 133.5

29/11/2010 134.25

30/11/2010 138.5

1/12/2010 137.5

2/12/2010 139

3/12/2010 139.01

6/12/2010 133

7/12/2010 133.41

8/12/2010 133.41

9/12/2010 135

10/12/2010 135

13/12/2010 135

14/12/2010 135

15/12/2010 134.5

20/12/2010 137.8

21/12/2010 133

23/12/2010 132

24/12/2010 130

27/12/2010 134.25

28/12/2010 130.1

29/12/2010 131.9

30/12/2010 132

31/12/2010 131.9

Você também pode gostar