CNERGY

jan 2019
TIME OPEN CLOSE return
1-Jan-19 8.68 8.87 2%
2-Jan-19 8.89 8.93 0%
3-Jan-19 8.89 8.97 1%
4-Jan-19 8.99 8.88 -1%
7-Jan-19 8.67 9.09 5%
8-Jan-19 9.14 9.52 4%
9-Jan-19 9.8 9.61 -2%
10-Jan-19 9.52 9.38 -1%
11-Jan-19 9.47 9.4 -1%
14-Jan-19 9.42 9.45 0%
15-Jan-19 9.44 9.37 -1%
16-Jan-19 9.35 9.28 -1%
17-Jan-19 9.2 9.31 1%
18-Jan-19 9.21 9.23 0%
21-Jan-19 9.3 9.1 -2%
22-Jan-19 9.08 9.01 -1%
23-Jan-19 9.1 9.08 0%
24-Jan-19 9.25 9.21 0%
25-Jan-19 9.2 9.05 -2%
28-Jan-19 9.15 9.72 6%
29-Jan-19 9.75 9.74 0%
30-Jan-19 9.75 9.6 -2%
31-Jan-19 9.61 10.51 9%

Feb-19
TIME OPEN CLOSE return
1-Feb-19 10.6 10.22 -4%
4-Feb-19 10.28 10.23 0%
6-Feb-19 10.21 10.1 -1%
7-Feb-19 10.1 10.06 0%
8-Feb-19 10.12 10.06 -1%
11-Feb-19 10.18 9.83 -3%
12-Feb-19 9.85 9.77 -1%
13-Feb-19 9.95 9.74 -2%
14-Feb-19 9.9 9.72 -2%
15-Feb-19 9.61 9.77 2%
 18-Feb-19 9.94 9.73 -2%
19-Feb-19 9.7 9.62 -1%
20-Feb-19 9.61 9.6 0%
21-Feb-19 9.5 9.41 -1%
22-Feb-19 9.37 9.29 -1%
25-Feb-19 9.23 9.16 -1%
26-Feb-19 9.09 8.71 -4%
27-Feb-19 8.51 8.23 -3%
28-Feb-19 8.35 8.44 1%

Mar-19
TIME OPEN CLOSE return
1-Mar-19 8.45 8.78 4%
4-Mar-19 8.81 8.96 2%
5-Mar-19 9.15 8.96 -2%
6-Mar-19 8.76 8.86 1%
7-Mar-19 8.9 8.75 -2%
8-Mar-19 8.84 8.67 -2%
11-Mar-19 8.8 8.68 -1%
12-Mar-19 8.72 8.51 -2%
13-Mar-19 8.65 8.51 -2%
14-Mar-19 8.41 8.32 -1%
15-Mar-19 8.31 8.13 -2%
18-Mar-19 8.13 8.14 0%
19-Mar-19 8.28 7.96 -4%
20-Mar-19 8 7.92 -1%
21-Mar-19 7.86 7.88 0%
22-Mar-19 7.86 7.97 1%
25-Mar-19 8.04 7.89 -2%
26-Mar-19 8.04 7.91 -2%
27-Mar-19 7.91 8.26 4%
28-Mar-19 8.25 8.02 -3%
29-Mar-19 8.01 7.95 -1%

TIME OPEN CLOSE return

1-Apr-19 8 7.9 -1%
2-Apr-19 8.08 7.8 -3%
3-Apr-19 7.9 7.86 -1%
4-Apr-19 7.92 7.85 -1%
5-Apr-19 7.85 7.86 0%
8-Apr-19 7.8 7.54 -3%
 9-Apr-19 7.54 7.72 2%
10-Apr-19 7.72 7.41 -4%
11-Apr-19 7.31 7.42 2%
12-Apr-19 7.46 7.84 5%
15-Apr-19 7.86 7.98 2%
16-Apr-19 7.86 7.95 1%
17-Apr-19 7.95 7.69 -3%
18-Apr-19 7.84 7.72 -2%
19-Apr-19 7.75 7.9 2%
22-Apr-19 7.81 7.67 -2%
23-Apr-19 7.6 7.47 -2%
24-Apr-19 7.23 7.43 3%
25-Apr-19 7.3 7.48 2%
26-Apr-19 7.5 7.71 3%
29-Apr-19 7.85 7.82 0%
30-Apr-19 7.9 7.67 -3%

May-19
TIME OPEN CLOSE return
2-May-19 7.6 7.53 -1%
3-May-19 7.59 7.55 -1%
6-May-19 7.6 7.43 -2%
7-May-19 7.48 7.43 -1%
8-May-19 7.47 7.07 -5%
9-May-19 7.02 7.1 1%
10-May-19 7.1 7.02 -1%
13-May-19 7.2 6.47 -10%
14-May-19 6.55 6.31 -4%
15-May-19 6.32 6.66 5%
16-May-19 6.71 6.64 -1%
17-May-19 6.63 6.25 -6%
20-May-19 6.4 6.33 -1%
21-May-19 6.55 6.41 -2%
22-May-19 6.49 7.1 9%
23-May-19 7.19 7.31 2%
24-May-19 7.07 7.13 1%
27-May-19 7.25 7.09 -2%
28-May-19 7.09 6.82 -4%
29-May-19 6.71 7.03 5%
30-May-19 7.1 6.96 -2%
TIME OPEN CLOSE return
3-Jun-19 6.99 6.87 -2%
10-Jun-19 6.61 6.63 0%
11-Jun-19 6.84 6.75 -1%
12-Jun-19 6.57 6.76 3%
13-Jun-19 6.75 6.87 2%
14-Jun-19 6.75 6.84 1%
17-Jun-19 6.93 6.73 -3%
18-Jun-19 6.7 6.56 -2%
19-Jun-19 6.7 6.58 -2%
20-Jun-19 6.65 6.75 2%
21-Jun-19 6.71 6.73 0%
24-Jun-19 6.65 6.51 -2%
25-Jun-19 6.35 6.5 2%
26-Jun-19 6.5 6.54 1%
27-Jun-19 6.65 6.53 -2%
28-Jun-19 6.42 6.41 0%

TIME OPEN CLOSE return

1-Jul-19 6.5 6.49 0%
2-Jul-19 6.51 6.62 2%
3-Jul-19 6.65 6.8 2%
4-Jul-19 6.94 6.68 -4%
5-Jul-19 6.61 6.62 0%
8-Jul-19 6.56 6.54 0%
9-Jul-19 6.59 6.47 -2%
10-Jul-19 6.58 6.48 -2%
11-Jul-19 6.59 6.44 -2%
12-Jul-19 6.38 6.07 -5%
15-Jul-19 6.03 5.56 -8%
16-Jul-19 5.51 5.31 -4%
17-Jul-19 5.44 5.44 0%
18-Jul-19 5.5 5.18 -6%
19-Jul-19 5.25 5.36 2%
22-Jul-19 5.38 5.53 3%
23-Jul-19 5.6 5.61 0%
24-Jul-19 5.6 5.57 -1%
25-Jul-19 5.5 5.42 -1%
26-Jul-19 5.47 5.3 -3%
29-Jul-19 5.32 5.2 -2%
 30-Jul-19 5.14 5.2 1%
31-Jul-19 5.15 5.33 3%

TIME OPEN CLOSE return

1-Aug-19 5.33 5.32 0%
2-Aug-19 5.34 5.31 -1%
5-Aug-19 5.11 5.11 0%
6-Aug-19 5.14 5.17 1%
7-Aug-19 5.08 5.02 -1%
8-Aug-19 5 4.89 -2%
9-Aug-19 4.82 4.88 1%
16-Aug-19 4.9 4.72 -4%
19-Aug-19 4.72 4.96 5%
20-Aug-19 5.09 5.07 0%
21-Aug-19 5.03 5.16 3%
22-Aug-19 5.25 5.88 12%
23-Aug-19 5.96 5.68 -5%
26-Aug-19 5.6 5.44 -3%
27-Aug-19 5.41 5.39 0%
28-Aug-19 5.5 5.32 -3%
29-Aug-19 5.33 5.12 -4%
30-Aug-19 5.24 5.02 -4%

TIME OPEN CLOSE return

2-Sep-19 5.02 5.22 4%
3-Sep-19 5.24 5.07 -3%
4-Sep-19 5.1 5.18 2%
5-Sep-19 5.19 5.06 -3%
6-Sep-19 5.05 5.09 1%
11-Sep-19 5.12 5.05 -1%
12-Sep-19 5.18 5.19 0%
13-Sep-19 5.12 5.17 1%
16-Sep-19 5.35 5.73 7%
17-Sep-19 5.74 5.82 1%
18-Sep-19 5.75 5.52 -4%
19-Sep-19 5.58 5.65 1%
20-Sep-19 5.63 5.6 -1%
23-Sep-19 5.73 5.44 -5%
24-Sep-19 5.47 5.42 -1%
25-Sep-19 5.3 5.24 -1%
 26-Sep-19 5.35 5.19 -3%
27-Sep-19 5.17 5.28 2%
30-Sep-19 5.38 5.27 -2%

TIME OPEN CLOSE return

1-Oct-19 5.33 5.49 3%
2-Oct-19 5.52 5.57 1%
3-Oct-19 5.56 5.95 7%
4-Oct-19 5.96 6.06 2%
7-Oct-19 6.15 6.67 8%
8-Oct-19 6.67 6.51 -2%
9-Oct-19 6.64 6.46 -3%
10-Oct-19 6.46 6.75 4%
11-Oct-19 6.8 6.66 -2%
14-Oct-19 6.65 6.47 -3%
15-Oct-19 6.4 6.43 0%
16-Oct-19 6.43 6.48 1%
17-Oct-19 6.55 6.31 -4%
18-Oct-19 6.32 6.26 -1%
21-Oct-19 6.21 5.93 -5%
22-Oct-19 5.82 5.89 1%
23-Oct-19 6.2 6.1 -2%
24-Oct-19 6.03 6.22 3%
25-Oct-19 5.93 6.15 4%
28-Oct-19 6.15 6.55 7%
29-Oct-19 6.55 6.72 3%
30-Oct-19 6.66 6.68 0%
31-Oct-19 6.75 6.78 0%

TIME OPEN CLOSE return

1-Nov-19 6.7 6.59 -2%
4-Nov-19 6.56 6.63 1%
5-Nov-19 6.66 6.86 3%
6-Nov-19 7 7.36 5%
7-Nov-19 7.56 7.75 3%
8-Nov-19 7.85 7.59 -3%
11-Nov-19 7.89 7.67 -3%
12-Nov-19 7.83 7.72 -1%
13-Nov-19 7.79 7.64 -2%
14-Nov-19 7.63 7.59 -1%
 15-Nov-19 7.61 7.88 4%
18-Nov-19 7.98 7.93 -1%
19-Nov-19 8 7.52 -6%
20-Nov-19 7.6 7.35 -3%
21-Nov-19 7.4 7.14 -4%
22-Nov-19 7.12 7.34 3%
25-Nov-19 7.36 7.5 2%
26-Nov-19 7.57 7.16 -5%
27-Nov-19 7.2 7.17 0%
28-Nov-19 7.25 7.34 1%
29-Nov-19 7.45 7.72 4%

TIME OPEN CLOSE return

2-Dec-19 8 8.01 0%
3-Dec-19 8.09 7.92 -2%
4-Dec-19 8 8.38 5%
5-Dec-19 8.55 8.5 -1%
6-Dec-19 8.58 8.07 -6%
9-Dec-19 8.05 7.8 -3%
10-Dec-19 7.79 7.74 -1%
11-Dec-19 7.75 7.51 -3%
12-Dec-19 7.5 7.37 -2%
13-Dec-19 7.32 7.48 2%
16-Dec-19 7.5 7.61 1%
17-Dec-19 7.7 7.41 -4%
18-Dec-19 7.34 7.29 -1%
19-Dec-19 7.3 6.87 -6%
20-Dec-19 7 6.93 -1%
23-Dec-19 6.99 6.65 -5%
24-Dec-19 6.5 6.73 4%
26-Dec-19 6.76 6.93 3%
27-Dec-19 6.95 6.75 -3%
30-Dec-19 6.89 6.79 -1%
31-Dec-19 6.95 6.82 -2%

standard charterd bank (PAK) Ltd.

TIME OPEN CLOSE return

1-Jan-19 25 24.17 -3%
 4-Jan-19 23.1 24.88 8%
7-Jan-19 24.3 25 3%
14-Jan-19 25.5 25.78 1%
15-Jan-19 24.6 24.51 0%
16-Jan-19 24.06 24.5 2%
17-Jan-19 24.96 24.99 0%
18-Jan-19 24.6 24.8 1%
21-Jan-19 24.9 24.25 -3%
22-Jan-19 24 24.06 0%
23-Jan-19 23.62 23.97 1%
24-Jan-19 23.66 24 1%
25-Jan-19 23.85 24.35 2%
29-Jan-19 24.39 24.44 0%
30-Jan-19 24.4 24.44 0%
31-Jan-19 23.76 24.53 3%

TIME OPEN CLOSE return

1-Feb-19 24.69 24.8 0%
4-Feb-19 24.2 24.86 3%
6-Feb-19 24.6 24.69 0%
8-Feb-19 24 25.38 6%
11-Feb-19 24.25 24.5 1%
12-Feb-19 24.5 24.5 0%
13-Feb-19 24.05 24.58 2%
14-Feb-19 24.01 24.15 1%
15-Feb-19 24.2 24.2 0%
18-Feb-19 0 24.2 #DIV/0!
19-Feb-19 24 24 0%
20-Feb-19 23.7 23.7 0%
22-Feb-19 0 23.7 #DIV/0!
25-Feb-19 24.4 24.4 0%
26-Feb-19 24.35 24.35 0%
27-Feb-19 24 24.32 1%
28-Feb-19 24.5 24.5 0%

TIME OPEN CLOSE return

1-Mar-19 24.5 24.5 0%
4-Mar-19 24.8 24.98 1%
5-Mar-19 24.75 24.6 -1%
6-Mar-19 24.3 24.74 2%
 7-Mar-19 24 24.7 3%
8-Mar-19 24.5 24.5 0%
11-Mar-19 24.5 24.39 0%
12-Mar-19 24 24.14 1%
13-Mar-19 24 24 0%
14-Mar-19 24.01 24 0%
15-Mar-19 24 24.5 2%
18-Mar-19 24 23.85 -1%
19-Mar-19 24.94 24.51 -2%
20-Mar-19 23.4 23.4 0%
21-Mar-19 23.2 23.2 0%
25-Mar-19 23.9 23 -4%
27-Mar-19 22.3 22.75 2%

TIME OPEN CLOSE return

1-Apr-19 22.1 22.02 0%
2-Apr-19 22 22 0%
3-Apr-19 22 22 0%
4-Apr-19 22 21.12 -4%
8-Apr-19 21.2 21.2 0%
10-Apr-19 21.24 21 -1%
11-Apr-19 21 21 0%
17-Apr-19 21.49 21.49 0%
18-Apr-19 21.9 21 -4%
19-Apr-19 21 21.4 2%
22-Apr-19 20.91 20.8 -1%
23-Apr-19 21.65 20.8 -4%
25-Apr-19 21 21.7 3%
26-Apr-19 22.69 22.78 0%
29-Apr-19 23 22.8 -1%

TIME OPEN CLOSE return

2-May-19 22.5 23.09 3%
3-May-19 23 23 0%
6-May-19 23 22.55 -2%
7-May-19 21.69 21.9 1%
8-May-19 22 22.08 0%
10-May-19 0 22.08 #DIV/0!
13-May-19 22.1 21.75 -2%
14-May-19 21.5 22.09 3%
 15-May-19 21.51 22.48 5%
16-May-19 22.5 22.5 0%
17-May-19 22.9 22.9 0%
20-May-19 23.1 22.89 -1%
21-May-19 22.95 22.67 -1%
22-May-19 22.65 22.94 1%
23-May-19 23.5 22.95 -2%
24-May-19 22.5 22.95 2%
27-May-19 21.85 22.75 4%
29-May-19 22.95 22.95 0%

TIME OPEN CLOSE return

3-Jun-19 22.9 22.35 -2%
10-Jun-19 22.89 21.8 -5%
11-Jun-19 22.24 22.25 0%
13-Jun-19 21.55 22.6 5%
14-Jun-19 22.48 22 -2%
19-Jun-19 21.12 22.17 5%
20-Jun-19 22 22.2 1%
24-Jun-19 21.5 21.5 0%
25-Jun-19 22.2 22.25 0%
26-Jun-19 22 21.82 -1%
27-Jun-19 21.85 21.85 0%
28-Jun-19 22.45 22.43 0%

TIME OPEN CLOSE return

1-Jul-19 22.45 22.45 0%
2-Jul-19 22 22 0%
3-Jul-19 22.5 22.01 -2%
4-Jul-19 22.01 21.92 0%
8-Jul-19 21.25 21.2 0%
9-Jul-19 21.95 21.5 -2%
10-Jul-19 0 21.5 #DIV/0!
12-Jul-19 21.75 21.75 0%
15-Jul-19 20.75 20.71 0%
16-Jul-19 20.52 20.52 0%
17-Jul-19 21 21 0%
22-Jul-19 20.11 20.11 0%
23-Jul-19 20 19.75 -1%
 24-Jul-19 19.75 19.25 -3%
25-Jul-19 20.25 20.25 0%
26-Jul-19 20.5 19.32 -6%
29-Jul-19 18.55 18.5 0%
31-Jul-19 19.5 19.5 0%

TIME OPEN CLOSE return

1-Aug-19 20.45 20.45 0%
2-Aug-19 20.5 20.9 2%
5-Aug-19 0 20.6 #DIV/0!
6-Aug-19 20 20 0%
7-Aug-19 19.01 19.01 0%
8-Aug-19 18.75 18.75 0%
9-Aug-19 19.75 19.75 0%
16-Aug-19 19 19 0%
19-Aug-19 19.5 19.5 0%
20-Aug-19 20 20.5 3%
21-Aug-19 20.48 20.48 0%
22-Aug-19 20.5 20.5 0%
23-Aug-19 20.2 21.4 6%
26-Aug-19 20.33 20.33 0%
27-Aug-19 20.5 21.2 3%
28-Aug-19 22.22 22 -1%
29-Aug-19 22 21.52 -2%
30-Aug-19 21.95 21.95 0%

TIME OPEN CLOSE return

2-Sep-19 21.5 21.75 1%
3-Sep-19 22 21.8 -1%
4-Sep-19 21.75 21.8 0%
5-Sep-19 21.8 21.99 1%
6-Sep-19 22 23 5%
11-Sep-19 21.5 22.83 6%
13-Sep-19 23.4 23.4 0%
16-Sep-19 23.5 23.13 -2%
17-Sep-19 22.5 22.84 2%
18-Sep-19 22.5 22.5 0%
19-Sep-19 23.22 23.22 0%
20-Sep-19 22.1 22.7 3%
30-Sep-19 23.39 23.39 0%
TIME OPEN CLOSE return
1-Oct-19 23.69 22.93 -3%
2-Oct-19 22.6 22.6 0%
3-Oct-19 22 22.9 4%
4-Oct-19 23.6 23.6 0%
7-Oct-19 22.42 22.99 3%
8-Oct-19 22.6 22.6 0%
10-Oct-19 21.7 22.49 4%
11-Oct-19 22 22.5 2%
14-Oct-19 22.5 22.5 0%
15-Oct-19 22 21.8 -1%
16-Oct-19 21.43 22.5 5%
18-Oct-19 22 22.37 2%
21-Oct-19 21.3 21.4 0%
22-Oct-19 22.25 22.25 0%
23-Oct-19 21.6 21.5 0%
24-Oct-19 21.65 22.48 4%
25-Oct-19 21.6 21.75 1%
28-Oct-19 21.5 22.2 3%
29-Oct-19 22.34 22.5 1%
30-Oct-19 21.51 21.75 1%
31-Oct-19 22.2 22.49 1%

TIME OPEN CLOSE return

4-Nov-19 22.5 22.26 -1%
5-Nov-19 21.45 22.45 5%
6-Nov-19 22.5 22.84 2%
7-Nov-19 21.75 22.01 1%
8-Nov-19 21.7 22 1%
11-Nov-19 21.9 22.35 2%
12-Nov-19 22.2 22.9 3%
13-Nov-19 23.18 23.18 0%
14-Nov-19 22.26 22.98 3%
15-Nov-19 22.75 22.95 1%
18-Nov-19 23.6 23.25 -1%
19-Nov-19 23 23 0%
20-Nov-19 22.78 22.85 0%
21-Nov-19 22.69 22.48 -1%
22-Nov-19 22.75 22.75 0%
 25-Nov-19 22.75 22.75 0%
26-Nov-19 22.01 22.63 3%
29-Nov-19 22.95 22.93 0%

TIME OPEN CLOSE return

2-Dec-19 22.5 23.08 3%
3-Dec-19 23 22.79 -1%
4-Dec-19 22.57 22.8 1%
5-Dec-19 23.1 22.8 -1%
6-Dec-19 23 23.1 0%
9-Dec-19 23.9 23.3 -3%
10-Dec-19 23 23 0%
11-Dec-19 23.5 24 2%
12-Dec-19 24.9 23 -8%
13-Dec-19 23.95 23.25 -3%
16-Dec-19 24 24.05 0%
17-Dec-19 24.6 24.03 -2%
18-Dec-19 24.99 24.65 -1%
19-Dec-19 24.1 23.42 -3%
20-Dec-19 23.95 24.07 1%
23-Dec-19 23.95 23.92 0%
24-Dec-19 23.99 24.1 0%
26-Dec-19 23.99 23.6 -2%
27-Dec-19 24.5 23.89 -2%
30-Dec-19 23.62 23.62 0%
31-Dec-19 23.6 23.6 0%

kohinoor textile mill

Date Close Open
1/1/2019 45.22 44
1/2/2019 47.03 45.95
1/3/2019 47.35 48.89
1/4/2019 46.02 47.35
1/7/2019 45.36 44.75
1/8/2019 46 45
1/10/2019 45.61 45
1/11/2019 45.3 45.3
1/14/2019 46.5 46
1/15/2019 46.9 46.5
1/16/2019 45.89 47.5
1/17/2019 46.06 45.5
1/18/2019 46.89 45.2
1/21/2019 45.58 46.12
1/22/2019 45.5 45.99
1/23/2019 45.53 46.2
1/24/2019 45.75 46
1/25/2019 46 45.99
1/29/2019 45 46
1/30/2019 43.26 45.01
1/31/2019 43.73 43.5
2/1/2019 45.05 43.75
2/4/2019 46.13 45.45
2/6/2019 45.99 46.75
2/7/2019 46 46
2/8/2019 45.03 45.52
2/11/2019 44 45.02
2/12/2019 44.48 44
2/13/2019 44 44.3
2/14/2019 43.3 44.01
2/18/2019 44 44
2/19/2019 42.98 43.9
2/20/2019 42.25 42.5
2/21/2019 42.1 43.99
2/22/2019 42.5 41.01
2/25/2019 41.63 42
2/26/2019 39.56 42
2/27/2019 38.95 39.4
2/28/2019 39.54 38.9
3/1/2019 40.2 40
3/4/2019 40.3 40.5
3/5/2019 40.75 41.2
3/7/2019 39.9 40.75
3/8/2019 39.4 39.53
3/11/2019 40.91 39.39
3/12/2019 41.46 41
3/13/2019 40.76 42
3/14/2019 42.79 41
3/15/2019 42.99 42
3/18/2019 43.25 42.21
3/19/2019 43.25 43.5
3/20/2019 43 43
3/21/2019 43.25 43
3/22/2019 44.79 43
3/25/2019 43.75 43.75
3/26/2019 42.8 43.75
3/27/2019 44.94 43
3/28/2019 43.53 43.5
3/29/2019 44.87 43.55
4/2/2019 42.94 43.12
4/3/2019 44.31 43
4/4/2019 44.31 44.31
4/5/2019 43.5 43.5
4/8/2019 42.83 41.75
4/9/2019 42.99 41.28
4/10/2019 41.5 42.5
4/11/2019 41 41.5
4/12/2019 41.5 41.49
4/15/2019 41.5 42.9
4/16/2019 40.55 40.55
4/17/2019 41.31 40.9
4/18/2019 41.71 40.14
4/19/2019 41.5 41.5
4/22/2019 39.91 40
4/23/2019 39 39
4/25/2019 39 39.92
4/26/2019 38.77 38.75
4/29/2019 38 39
4/30/2019 37.02 38
5/2/2019 38.29 36.03
5/3/2019 36.77 38
5/6/2019 35.06 36.5
5/7/2019 35.06 35.09
5/8/2019 33.62 35.06
5/9/2019 31.94 32.15
5/10/2019 30.35 30.35
5/13/2019 28.84 29.1
5/14/2019 27.4 27.41
5/15/2019 28.1 27.4
5/16/2019 27.3 27.25
5/17/2019 25.94 25.94
5/20/2019 25.74 24.65
5/21/2019 25.66 24.7
5/22/2019 26.94 26.41
5/23/2019 28.28 27.24
5/24/2019 29.39 28.5
5/27/2019 29 29.5
5/28/2019 28.85 28.3
5/29/2019 29.99 29.5
6/3/2019 28.5 28.5
6/10/2019 27.08 27.5
6/11/2019 25.73 25.75
6/12/2019 27.01 27
6/13/2019 28.36 28
6/14/2019 29.75 29.77
6/17/2019 29 30.9
6/18/2019 29 29.75
6/19/2019 29.39 28.5
6/24/2019 27.93 27.93
6/25/2019 26.78 26.6
6/26/2019 25.85 26.75
6/27/2019 25.68 25.6
6/28/2019 25.05 26.5
7/2/2019 25.5 24.75
7/3/2019 26 26
7/4/2019 25.6 26.21
7/5/2019 25.95 25.95
7/9/2019 25.89 25
7/12/2019 24.8 25.5
7/15/2019 23.56 24
7/16/2019 22.45 22.4
7/17/2019 23 23.5
7/18/2019 21.85 22.02
7/19/2019 21.37 21
7/22/2019 20.38 22
7/23/2019 20.84 20.5
7/24/2019 20.52 21
7/25/2019 20.75 20.5
7/26/2019 19.76 19.75
7/29/2019 19.28 20
7/30/2019 19.55 19.5
7/31/2019 20.55 19.65
8/1/2019 20.58 21.5
8/2/2019 21.48 21
8/5/2019 20.59 21.2
8/6/2019 20.2 20.75
8/7/2019 20.9 20.99
8/8/2019 21.81 20
8/9/2019 22.83 21.21
8/16/2019 22.91 22.9
8/19/2019 22.97 22.5
8/20/2019 22.76 22.75
8/21/2019 23.09 22.76
8/22/2019 24.24 23.7
8/23/2019 25 25.4
8/26/2019 24 25
8/28/2019 24 24
 8/30/2019 24 24
9/4/2019 23.97 23.9
9/5/2019 23.01 24
9/6/2019 22.25 22.1
9/11/2019 23.35 23.29
9/12/2019 22.46 22.51
9/13/2019 22.48 22.95
9/16/2019 22.9 22.99
9/17/2019 22.96 23
9/18/2019 22.82 22.51
9/19/2019 23.48 22.9
9/20/2019 22.64 23.03
9/23/2019 22 23.64
9/24/2019 21.75 22.64
9/25/2019 22.38 22.48
9/26/2019 21.54 22.51
9/27/2019 22.61 21.75
9/30/2019 23.74 23.74
10/1/2019 24.04 24.35
10/2/2019 24.62 24
10/3/2019 25.85 24.75
10/4/2019 25.75 25.6
10/7/2019 27 25.5
10/8/2019 27.26 26.85
10/9/2019 28.03 27.25
10/10/2019 29 28.9
10/11/2019 29.72 29.2
10/14/2019 28.76 29.01
10/15/2019 28.69 28
10/16/2019 29.69 28.95
10/17/2019 29.45 28.5
10/18/2019 28.95 29.9
10/21/2019 29.35 28.75
10/22/2019 29.46 28.65
10/23/2019 28.5 28.63
10/24/2019 28.01 28.5
10/25/2019 27.93 28.9
10/28/2019 28.19 27.98
10/29/2019 28.01 27.25
10/30/2019 27.61 28.49
10/31/2019 27.8 28
11/1/2019 27.97 28.2
11/4/2019 29.36 28.9
11/5/2019 30.5 30
11/6/2019 31.32 31.45
 11/7/2019 31.49 31.49
11/8/2019 30.5 30.03
11/11/2019 31.02 31.3
11/12/2019 31.9 31.63
11/13/2019 33.49 32.54
11/14/2019 34.02 34.16
11/15/2019 33.94 34.06
11/18/2019 35 34.72
11/19/2019 35.46 35.01
11/20/2019 34.89 35.02
11/21/2019 34.61 34
11/22/2019 34.58 33.89
11/25/2019 35.85 34.45
11/26/2019 34.53 35.9
11/27/2019 35.86 35.1
11/28/2019 35.82 36.25
11/29/2019 37 36.2
12/2/2019 37.89 37.05
12/3/2019 36.6 37.45
12/4/2019 37.96 36.01
12/5/2019 38.53 38.72
12/6/2019 39.36 38.5
12/9/2019 39.5 39.08
12/10/2019 39.41 39.35
12/11/2019 40.43 39.6
12/12/2019 40.29 40.75
12/13/2019 40.88 40.49
12/16/2019 40.62 41.2
12/17/2019 40.35 40.5
12/18/2019 40.17 39.5
12/19/2019 38.65 40.5
12/20/2019 37.91 39
12/23/2019 36.75 37.98
12/24/2019 38.34 36.5
12/26/2019 39.71 38.99
12/27/2019 39.07 40
12/30/2019 38.53 39.11
12/31/2019 39.07 38.2

Pakistan oilfield Ltd

Date Close Open
1/1/2019 445.09 428
1/2/2019 430.29 446
1/3/2019 430.25 434
 1/4/2019 430.09 430
1/7/2019 441.88 434
1/8/2019 453.97 442.01
1/9/2019 468.8 460
1/10/2019 477.87 476.45
1/11/2019 482.24 482
1/14/2019 477.68 479
1/15/2019 480.83 479
1/16/2019 471.92 478.06
1/17/2019 467.88 471.92
1/18/2019 468.57 469.65
1/21/2019 477.54 472
1/22/2019 479.27 480
1/23/2019 477.4 479.97
1/24/2019 475.43 481
1/25/2019 472.59 481
1/28/2019 470.63 472.01
1/29/2019 468.48 468.66
1/30/2019 466.31 470
1/31/2019 472.47 468.98
2/1/2019 470.41 472
2/4/2019 480.09 472.15
2/6/2019 477.07 478
2/7/2019 478.19 478
2/8/2019 468.55 476.9
2/11/2019 462.19 466.5
2/12/2019 473.21 463.5
2/13/2019 471.11 473.98
2/14/2019 475.49 473.1
2/15/2019 474.39 478
2/18/2019 476.5 478
2/19/2019 472.16 478
2/20/2019 481.5 470
2/21/2019 481.71 484
2/22/2019 481.88 478.5
2/25/2019 482.12 483
2/26/2019 472.15 474
2/27/2019 469.22 475.5
2/28/2019 470.71 475
3/1/2019 473.22 473
3/4/2019 474.2 471.5
3/5/2019 473.16 474.2
3/6/2019 474.37 474.5
3/7/2019 476.52 476.9
3/8/2019 470.39 475.98
3/11/2019 468.61 471
3/12/2019 449.62 447.7
3/13/2019 446.71 443
3/14/2019 445.36 448.5
3/15/2019 432.78 445
3/18/2019 435.35 432.5
3/19/2019 438.8 438
3/20/2019 437.72 438.99
3/21/2019 445.14 439.45
3/22/2019 453.26 446
3/25/2019 444.68 452
3/26/2019 446.66 444
3/27/2019 449.59 449.5
3/28/2019 445.35 449.5
3/29/2019 447.25 444.5
4/1/2019 445.07 447.99
4/2/2019 446.93 446.5
4/3/2019 456.59 449.98
4/4/2019 452.5 458.99
4/5/2019 452.92 450.02
4/8/2019 448.58 455
4/9/2019 451.35 451.11
4/10/2019 443.85 450.1
4/11/2019 446.06 444
4/12/2019 445.33 446.06
4/15/2019 442.9 444.5
4/16/2019 437.42 442.9
4/17/2019 440.91 440
4/18/2019 438.93 440
4/19/2019 444.16 439
4/22/2019 442.51 446
4/23/2019 440.98 443
4/24/2019 441.81 441.17
4/25/2019 438.81 440
4/26/2019 438.15 438.81
4/29/2019 429.77 438.14
4/30/2019 424.48 428.5
5/2/2019 423.26 422.5
5/3/2019 409.89 421
5/6/2019 399.23 405.5
5/7/2019 398.71 399
5/8/2019 392.04 393.1
5/9/2019 394.14 390.01
5/10/2019 385.19 394.5
5/13/2019 368.08 386
5/14/2019 377.88 369
5/15/2019 396.77 382
5/16/2019 416.6 405
5/17/2019 403.05 420
5/20/2019 400.53 403.9
5/21/2019 420.4 397
5/22/2019 441.42 425.01
5/23/2019 459.71 454.94
5/24/2019 446.58 442
5/27/2019 439.71 448.9
5/28/2019 420.64 440.5
5/29/2019 441.34 425.98
5/30/2019 444.85 448
6/3/2019 422.61 428.1
6/10/2019 408.01 426
6/11/2019 402.73 400.1
6/12/2019 403.46 402
6/13/2019 405.18 400.02
6/14/2019 409.93 408.92
6/17/2019 407.65 407.02
6/18/2019 401.78 408.98
6/19/2019 403.65 404.11
6/20/2019 410.66 405.98
6/21/2019 423.22 416
6/24/2019 410.83 419.01
6/25/2019 404.26 411
6/26/2019 409.89 408.98
6/27/2019 409.46 410
6/28/2019 405.89 412
7/1/2019 409.61 408
7/2/2019 415.31 408
7/3/2019 412.74 415
7/4/2019 410.58 415
7/5/2019 400.09 408
7/8/2019 395.05 398
7/9/2019 399.23 395
7/10/2019 399.48 400
7/11/2019 402.81 403.1
7/12/2019 398.4 400.5
7/15/2019 388.28 392
7/16/2019 377.76 389.98
7/17/2019 378.68 380
7/18/2019 378.85 378
7/19/2019 380.93 381.1
7/22/2019 389.69 386
7/23/2019 392 392
7/24/2019 388.39 394
7/25/2019 393.26 389
7/26/2019 391.96 393
7/29/2019 393.19 390.96
7/30/2019 399.51 395
7/31/2019 406.45 405
8/1/2019 409.55 407
8/2/2019 405.1 403
8/5/2019 398.97 406
8/6/2019 403.06 397.5
8/7/2019 388.59 400.5
8/8/2019 369.35 388
8/9/2019 363.6 370
8/16/2019 348.66 363.6
8/19/2019 353.38 347
8/20/2019 369.92 354
8/21/2019 373.3 372
8/22/2019 391.96 376
8/23/2019 385.17 396.49
8/26/2019 371.58 382.9
8/27/2019 370.54 368
8/28/2019 379.4 374
8/29/2019 374.36 381
8/30/2019 368.74 375.25
9/2/2019 371.24 373.5
9/3/2019 372.99 372.4
9/4/2019 382.54 372
9/5/2019 352.3 364.7
9/6/2019 353.19 356
9/11/2019 357.85 356
9/12/2019 359.26 360
9/13/2019 357.58 358
9/16/2019 375.06 375.45
9/17/2019 377.52 377.99
9/18/2019 363.77 372.11
9/19/2019 368.77 362.98
9/20/2019 367.62 370.77
9/23/2019 367.51 365.51
9/24/2019 367.27 366.26
9/25/2019 366.93 368.98
9/26/2019 366.98 366.5
9/27/2019 374.98 367.97
9/30/2019 379.9 377.98
10/1/2019 374.41 376
 10/2/2019 370.08 374
10/3/2019 367.01 368.5
10/4/2019 366.85 367.05
10/7/2019 372.92 369
10/8/2019 376.77 372.01
10/9/2019 381.37 376
10/10/2019 389.01 381
10/11/2019 395.93 391
10/14/2019 391.6 397.99
10/15/2019 383.47 394.98
10/16/2019 379.76 382.5
10/17/2019 373.41 381
10/18/2019 375.92 375.8
10/21/2019 370.01 375.5
10/22/2019 368.52 372
10/23/2019 377.97 374
10/24/2019 389.32 377.21
10/25/2019 389.83 390
10/28/2019 390.11 388
10/29/2019 391.51 392.98
10/30/2019 388.19 393.4
10/31/2019 392.05 389.98
11/1/2019 389.69 388
11/4/2019 399.73 393.99
11/5/2019 398.33 403
11/6/2019 395 404.99
11/7/2019 404 398
11/8/2019 406.83 406
11/11/2019 418.57 408.99
11/12/2019 411.66 422.98
11/13/2019 419.24 413.5
11/14/2019 415.94 420
11/15/2019 413.18 419.9
11/18/2019 423.01 415
11/19/2019 419.03 424.98
11/20/2019 409.41 419.9
11/21/2019 399.51 411
11/22/2019 409.68 400.25
11/25/2019 413.29 413
11/26/2019 410.48 414
11/27/2019 410.14 413
11/28/2019 415.84 412.9
11/29/2019 421.5 416
12/2/2019 414.81 416
12/3/2019 415.47 416.5
 12/4/2019 415.53 414
12/5/2019 424.48 425
12/6/2019 428.2 423
12/9/2019 430.31 433.96
12/10/2019 439.73 433
12/11/2019 439.9 439.73
12/12/2019 439.33 440
12/13/2019 440.67 442
12/16/2019 454.91 444
12/17/2019 464.03 460
12/18/2019 461 464
12/19/2019 447.53 463
12/20/2019 453.52 455
12/23/2019 445.94 452
12/24/2019 450.08 440
12/26/2019 453.05 445
12/27/2019 453.4 459
12/30/2019 449.73 456
12/31/2019 446.72 448.99

Abbott Laboratories Pakistan Ltd

Date Close Open
1/1/2019 614.08 625
1/2/2019 599 608.5
1/3/2019 600 600
1/4/2019 601 600
1/7/2019 595 592
1/8/2019 595 590
1/11/2019 624.75 600
1/14/2019 648.34 655.98
1/15/2019 641.47 661.31
1/16/2019 658.89 652
1/17/2019 663.03 670
1/18/2019 657.86 666.66
1/21/2019 658.12 660
1/22/2019 646.77 645
1/23/2019 654.08 640
1/24/2019 660.67 645
1/25/2019 657.09 661
1/28/2019 660.13 660
1/29/2019 665 660
1/30/2019 664.64 651.55
1/31/2019 690.01 694.9
2/1/2019 683.25 703.8
 2/4/2019 685.86 683
2/6/2019 685 699.55
2/7/2019 685.56 676
2/8/2019 685.9 689.99
2/11/2019 677.98 685
2/12/2019 684.61 674
2/13/2019 688.7 675
2/14/2019 692.44 674
2/15/2019 687.34 719.95
2/18/2019 686.98 683.5
2/19/2019 684 684
2/20/2019 665.99 690
2/21/2019 678.79 647.15
2/22/2019 672.56 660
2/25/2019 673.38 655.25
2/26/2019 652.89 665
2/27/2019 639.69 635
2/28/2019 652.33 633.05
3/1/2019 647 635
3/4/2019 640 631
3/5/2019 640 654.99
3/6/2019 637.94 648.5
3/7/2019 606.06 649.99
3/8/2019 625.1 606.05
3/11/2019 624.9 624.9
3/12/2019 639.95 644.49
3/13/2019 642.97 625.5
3/14/2019 645.42 630.01
3/15/2019 642.1 632
3/18/2019 646.94 613.21
3/19/2019 638.5 635
3/20/2019 642.53 640
3/21/2019 645 640
3/25/2019 645.1 635
3/26/2019 640 643.99
3/27/2019 640 640
3/28/2019 637.85 608.01
3/29/2019 637.53 620
4/1/2019 625 630
4/2/2019 624.88 620
4/3/2019 620.9 602
4/4/2019 607.56 600.02
4/5/2019 600.25 599.91
4/8/2019 575 584.01
4/9/2019 575 590
4/10/2019 570 575
4/11/2019 565.01 565
4/12/2019 562.99 551.26
4/15/2019 548.57 560
4/16/2019 560 560
4/17/2019 558.49 558.49
4/18/2019 557.51 540
4/19/2019 567.22 555.55
4/23/2019 544.63 541.17
4/24/2019 517.41 525
4/25/2019 512 517.41
4/26/2019 507.69 511
4/29/2019 502.34 500.05
4/30/2019 492.3 514.99
5/2/2019 500 500
5/3/2019 495.33 500
5/6/2019 503.95 480
5/8/2019 480.26 481.1
5/9/2019 484 462
5/13/2019 459.9 460.2
5/14/2019 452 455
5/15/2019 466.29 432.05
5/16/2019 473.04 465
5/17/2019 454.15 454.2
5/20/2019 450 450
5/22/2019 449.71 457.27
5/23/2019 466.64 469.5
5/24/2019 464.5 452
5/27/2019 472.68 450
5/28/2019 470.47 452
5/29/2019 472.99 469.5
5/30/2019 472.99 474.75
6/3/2019 487.14 490
6/10/2019 481.07 463.12
6/12/2019 467.67 498.5
6/13/2019 470.33 456.05
6/14/2019 470.33 470.33
6/17/2019 462.33 461
6/18/2019 462.33 462.33
6/19/2019 465.42 462.33
6/24/2019 442.15 445
6/25/2019 438.38 425
6/26/2019 438.51 439.9
6/27/2019 454.58 450
6/28/2019 474.64 440
 7/1/2019 457.39 468
7/2/2019 460 460
7/3/2019 469 460
7/4/2019 446.83 455
7/8/2019 424.49 425.51
7/9/2019 434 420
7/10/2019 433.44 444.8
7/11/2019 425 429.89
7/15/2019 419.9 420
7/16/2019 399.27 400
7/17/2019 400 400
7/18/2019 380 399.39
7/19/2019 363.29 362
7/22/2019 368.15 365.87
7/23/2019 370 378.92
7/24/2019 373.98 362
7/25/2019 374.49 374.49
7/26/2019 366.3 360
7/29/2019 356.67 350
7/30/2019 371.73 364
7/31/2019 369.27 357.11
8/1/2019 360.5 369
8/2/2019 361 361
8/5/2019 365 356
8/7/2019 362 347
8/8/2019 354.48 348
8/9/2019 363 363
8/19/2019 350.5 345
8/20/2019 359 359
8/21/2019 360.35 350
8/22/2019 360.14 355
8/23/2019 360 369.99
8/26/2019 362 360
8/27/2019 353.49 360
8/28/2019 338.18 343.5
8/30/2019 337 337
9/3/2019 326 325.08
9/4/2019 324.99 320
9/5/2019 317 320
9/11/2019 320 322.92
9/12/2019 320 327.97
9/13/2019 320 320
9/16/2019 320 320
9/17/2019 325 317.99
9/19/2019 335 330
 9/23/2019 335 335
9/24/2019 336.99 321
9/25/2019 341.71 338.5
9/26/2019 350.02 337.5
9/27/2019 348.62 343.2
9/30/2019 351.88 348.99
10/1/2019 343.18 345
10/2/2019 345 340
10/3/2019 340.26 340.01
10/4/2019 340.35 341.6
10/7/2019 348.46 340
10/8/2019 342.07 348.99
10/9/2019 347.77 344.81
10/10/2019 356.6 349.5
10/11/2019 362.66 359.98
10/14/2019 358.5 361.66
10/15/2019 359.02 357.01
10/16/2019 357.6 360
10/17/2019 339.72 350.05
10/18/2019 325.68 322.74
10/21/2019 315.09 320.02
10/22/2019 314.77 304
10/23/2019 308.97 319.99
10/24/2019 315.1 307.4
10/25/2019 315.31 315.7
10/28/2019 315.91 307.5
10/29/2019 317.37 318
10/30/2019 317.47 319.99
10/31/2019 314.88 317
11/1/2019 310.55 312
11/4/2019 319.99 310
11/5/2019 319.19 323.99
11/6/2019 326.5 320.05
11/7/2019 327.58 331
11/8/2019 330.56 331
11/11/2019 342.13 332
11/12/2019 356.83 346
11/13/2019 374.67 359.99
11/14/2019 393.4 376.76
11/15/2019 407.28 400
11/18/2019 412.25 412.99
11/19/2019 418.01 423
11/20/2019 412.46 421.49
11/21/2019 394.94 419
11/22/2019 406.52 395
 11/25/2019 425.21 419
11/26/2019 409.61 434
11/27/2019 410.15 414.89
11/28/2019 430.65 414.9
11/29/2019 452.18 430
12/2/2019 456.5 465
12/3/2019 436.81 452
12/4/2019 439.79 442
12/5/2019 435.14 435.3
12/6/2019 435.66 428.26
12/9/2019 439 441
12/10/2019 460.26 439
12/11/2019 460.62 475
12/12/2019 455 460.62
12/13/2019 455.71 455
12/16/2019 461.52 469
12/17/2019 460.74 455
12/18/2019 470.79 460
12/19/2019 466.34 476
12/20/2019 460.15 470
12/23/2019 452.12 462.99
12/24/2019 450.2 435
12/26/2019 454.06 456.98
12/27/2019 448.45 455
12/30/2019 450.21 449
12/31/2019 446.78 438.25

Punjab Oil Mills Ltd

Date Close Open
1/1/2019 174.16 173.73
1/2/2019 174.16 173.75
1/3/2019 170.01 168.34
1/4/2019 173.33 173.75
1/8/2019 175 165
1/9/2019 181.66 181.66
1/10/2019 174.65 189.99
1/11/2019 176.47 178.53
1/14/2019 167.71 184.12
1/15/2019 167.71 162.51
1/16/2019 174.77 174.77
1/22/2019 174.57 182.49
1/23/2019 166.97 173.75
1/24/2019 174.9 174.9
1/29/2019 166.72 166.67
1/30/2019 166.72 166.67
2/1/2019 166.72 164.17
2/4/2019 166.67 166.67
2/6/2019 167.25 174.99
2/8/2019 168.75 170.83
2/11/2019 167.92 166.67
2/12/2019 164.17 164.17
2/13/2019 159.29 162.5
2/14/2019 162.5 162.5
2/19/2019 158.33 165
2/25/2019 166.07 162.49
2/27/2019 174.36 174.36
2/28/2019 174.36 165.65
3/5/2019 165.64 165.64
4/3/2019 165.64 165
4/9/2019 168.67 168.67
4/10/2019 167.06 160.23
4/11/2019 175.4 175.4
4/12/2019 183.32 183.32
4/16/2019 184.58 185.83
4/18/2019 174.96 175.35
4/19/2019 178.32 183.32
4/24/2019 183.32 183.32
4/25/2019 181.67 191.64
4/26/2019 183.32 183.32
5/13/2019 174.99 174.99
5/20/2019 168.16 165
5/22/2019 168.16 159.76
6/12/2019 166.55 162.5
6/14/2019 166.55 165
7/2/2019 166.42 158.32
7/8/2019 166.42 158.33
7/11/2019 166.42 158.33
7/12/2019 166.42 166.42
8/19/2019 160.33 160.33
8/20/2019 152.32 152.32
8/21/2019 157.49 157.49
8/22/2019 149.62 158.32
8/23/2019 157.09 157.09
8/26/2019 156.41 159.99
9/2/2019 162.49 162.49
9/4/2019 162.49 162.49
9/5/2019 162.49 162.49
9/11/2019 166.65 166.65
9/12/2019 166.65 166.65
 9/13/2019 158.32 158.32
9/20/2019 154.16 150.42
9/23/2019 158.33 158.33
9/30/2019 158.28 150.42
10/4/2019 150.37 162.49
10/7/2019 149.98 154.16
10/8/2019 151.12 153.32
10/9/2019 152.37 154.16
10/10/2019 149.98 144.75
10/11/2019 153.32 153.32
10/14/2019 155 155
10/15/2019 154.99 147.25
10/16/2019 152.41 147.25
10/17/2019 144.92 144.79
10/18/2019 141.59 141.59
10/22/2019 141.59 144.99
10/25/2019 141.59 134.52
10/28/2019 135.84 135.83
10/29/2019 129.52 129.05
10/30/2019 123.34 123.34
10/31/2019 123.35 117.19
11/1/2019 124.17 123.33
11/4/2019 118.34 118.34
11/5/2019 118.34 124.17
11/6/2019 124.26 124.26
11/7/2019 128.15 130.47
11/8/2019 134.55 122.59
11/11/2019 132.72 140
11/12/2019 130.44 130.44
11/13/2019 126.75 133.33
11/14/2019 132.37 131.67
11/15/2019 138.93 138.92
11/18/2019 145.74 145.82
11/19/2019 138.82 150.66
11/20/2019 135.42 142.49
11/21/2019 140.7 140.7
11/26/2019 140.37 145.73
11/28/2019 145.78 145.81
11/29/2019 145.01 138.5
12/2/2019 145.83 145.83
12/3/2019 148.32 145.83
12/4/2019 150 150
12/9/2019 142.5 142.5
12/10/2019 142.5 142.5
12/11/2019 135.92 135.37
12/12/2019 129.34 129.34
12/13/2019 135.81 135.81
12/16/2019 142.5 135
12/17/2019 141.72 145
12/18/2019 141.67 148.08
12/19/2019 141.67 148.12
12/20/2019 141.67 143.33
12/23/2019 141.67 141.67
12/24/2019 141.67 141.67
12/26/2019 144.17 144.17
12/30/2019 144.17 145.83
12/31/2019 142.92 144.17
CNERGY
Risk Free Return Beta
0.17 1.79

Time open close

01-01-2019 to 31 dec 8.68 6.82

01-01-2020 to 31 dec 7.22 8.92

01-01-2021 to 31 dec 8.83 8.89

01-01-2022 to 31 dec 6.81 6.7
Standard deviation
0.17 0.63 10%
0.17 1.35 10%
0.17 0.86 10%
0.17 0.65 10%
0.17 0.27 10%
 STANDARD CHARTER BANK

Return Time Open Close Return

-0.2142857142857 01-01-2019 to 31 dec 25 24.25 -0.03

0.2354570637119 01-01-2020 to 31 dec 23.45 24 0.023454

0.0067950169875 01-01-2021 to 31 dec 25.75 26 0.009709

-0.0161527165932 01-01-2022 to 31 dec 24.33 23 -0.054665
0.1840566834134 Standard deviation 0.035914
23%
31%
26%
24%
20%
 CAPUM

Stocks Beta Rf MRP Expected Return

Energy 1.79 0.17 0.06 27.74%
SCBL 1.3 0.17 0.06 24.80%
Kohinoor 1.09 0.17 0.06 23.54%
AGLPD 0.29 0.17 0.06 18.74%
 Two Scecurity Portfolio

Security Volatility Expected Return Coverience

Energy 0.1840566834134 27.74%
SCBL 0.0359142707679 24.80%

Sharp ratio Weight ENERGY Weight SCBL Volatility Return

-20 120
-15 115
-10 110
-5 105
0 100
5 95
10 90
15 85
20 80
25 75
30 70
35 65
40 60

45 55
50 50
55 45
60 40
65 35
70 30
75 25
80 20
85 15
90 10
95 5
100 0
1-Jan-19 2% 25 24.17
2-Jan-19 0%
3-Jan-19 1%
4-Jan-19 -1% 23.1 24.88
7-Jan-19 5% 24.3 25
8-Jan-19 4%
9-Jan-19 -2%
10-Jan-19 -1%
11-Jan-19 -1%
14-Jan-19 0% 25.5 25.78
15-Jan-19 -1% 24.6 24.51
16-Jan-19 -1% 24.06 24.5
17-Jan-19 1% 24.96 24.99
18-Jan-19 0% 24.6 24.8
19-Jan-19
20-Jan-19
21-Jan-19 -2% 24.9 24.25
22-Jan-19 -1% 24 24.06
23-Jan-19 0% 23.62 23.97
24-Jan-19 0% 23.66 24
25-Jan-19 -2% 23.85 24.35
28-Jan-19 6% 24.39 24.44
29-Jan-19 0% 24.4 24.44
30-Jan-19 -2% 23.76 24.53
31-Jan-19 9%
-3%

8%
3%

1%
0%
2%
0%
1%

-3%
0%
1%
1%
2%
0%
0%
3%