Sie sind auf Seite 1von 228

Day Code Company Open High Low Close Avg.

Turnover
2-Nov-15 SHEL Shell Pakistan Limited 220.20 222.40 218.00 218.62 220.63 13,600.00
3-Nov-15 SHEL Shell Pakistan Limited 219.50 221.50 217.40 218.18 220.01 22,700.00
4-Nov-15 SHEL Shell Pakistan Limited 222.00 223.00 220.18 220.67 221.65 102,400.00
5-Nov-15 SHEL Shell Pakistan Limited 218.61 221.45 218.61 220.84 220.25 73,400.00
6-Nov-15 SHEL Shell Pakistan Limited 221.00 221.89 220.80 221.20 221.04 18,900.00
9-Nov-15 SHEL Shell Pakistan Limited 217.55 224.00 217.50 220.52 221.33 111,100.00
10-Nov-15 SHEL Shell Pakistan Limited 220.00 221.00 218.20 218.72 219.98 13,100.00
11-Nov-15 SHEL Shell Pakistan Limited 215.00 222.00 215.00 220.69 220.65 81,600.00
12-Nov-15 SHEL Shell Pakistan Limited 219.99 231.72 219.99 231.72 229.14 246,200.00
13-Nov-15 SHEL Shell Pakistan Limited 233.01 241.00 233.00 239.65 238.69 514,100.00
16-Nov-15 SHEL Shell Pakistan Limited 239.90 240.00 237.00 237.57 238.98 134,200.00
17-Nov-15 SHEL Shell Pakistan Limited 239.00 239.90 234.00 236.09 237.28 91,200.00
18-Nov-15 SHEL Shell Pakistan Limited 237.90 242.99 228.00 230.94 238.01 777,800.00
19-Nov-15 SHEL Shell Pakistan Limited 231.50 232.70 228.00 228.46 230.74 110,100.00
20-Nov-15 SHEL Shell Pakistan Limited 227.75 229.00 226.25 227.39 227.74 17,100.00
23-Nov-15 SHEL Shell Pakistan Limited 229.00 231.70 224.00 225.59 226.45 25,600.00
24-Nov-15 SHEL Shell Pakistan Limited 228.49 228.51 225.00 227.27 226.19 39,000.00
25-Nov-15 SHEL Shell Pakistan Limited 224.01 224.98 220.00 224.27 222.27 18,400.00
26-Nov-15 SHEL Shell Pakistan Limited 226.50 233.99 225.27 231.17 229.23 155,700.00
27-Nov-15 SHEL Shell Pakistan Limited 228.05 230.99 225.01 226.91 227.71 43,900.00
30-Nov-15 SHEL Shell Pakistan Limited 222.90 229.89 222.90 226.46 225.58 249,200.00
1-Dec-15 SHEL Shell Pakistan Limited 226.50 226.99 222.00 225.47 224.11 46,000.00
2-Dec-15 SHEL Shell Pakistan Limited 225.10 227.97 221.00 227.12 226.01 26,500.00
3-Dec-15 SHEL Shell Pakistan Limited 225.50 226.00 222.54 223.39 223.73 10,800.00
4-Dec-15 SHEL Shell Pakistan Limited 226.50 230.00 223.55 227.44 227.97 22,600.00
7-Dec-15 SHEL Shell Pakistan Limited 229.99 229.99 223.20 224.31 225.00 9,200.00
8-Dec-15 SHEL Shell Pakistan Limited 224.01 228.00 222.00 222.13 224.65 15,100.00
9-Dec-15 SHEL Shell Pakistan Limited 226.00 226.00 221.53 223.05 223.27 14,500.00
10-Dec-15 SHEL Shell Pakistan Limited 224.00 229.00 224.00 226.99 226.78 32,300.00
11-Dec-15 SHEL Shell Pakistan Limited 226.90 226.90 222.50 224.76 223.94 10,600.00
14-Dec-15 SHEL Shell Pakistan Limited 223.50 223.50 220.00 222.73 222.35 6,800.00
15-Dec-15 SHEL Shell Pakistan Limited 223.60 226.75 222.01 223.04 223.56 18,900.00
16-Dec-15 SHEL Shell Pakistan Limited 225.00 227.39 225.00 226.99 226.36 31,000.00
17-Dec-15 SHEL Shell Pakistan Limited 227.99 230.90 227.00 228.56 228.74 27,900.00
18-Dec-15 SHEL Shell Pakistan Limited 225.10 234.00 225.10 233.13 231.89 100,800.00
21-Dec-15 SHEL Shell Pakistan Limited 232.99 233.60 229.50 230.00 230.79 10,600.00
22-Dec-15 SHEL Shell Pakistan Limited 230.99 233.50 230.07 231.11 232.25 19,800.00
23-Dec-15 SHEL Shell Pakistan Limited 231.85 232.98 229.00 230.39 230.77 14,400.00
28-Dec-15 SHEL Shell Pakistan Limited 231.00 233.00 230.01 230.78 231.92 5,500.00
29-Dec-15 SHEL Shell Pakistan Limited 230.05 231.69 227.30 227.84 229.43 3,000.00
30-Dec-15 SHEL Shell Pakistan Limited 227.51 230.00 227.00 228.18 227.88 13,700.00
31-Dec-15 SHEL Shell Pakistan Limited 228.50 228.50 226.50 228.24 227.94 4,000.00
1-Jan-16 SHEL Shell Pakistan Limited 228.30 229.99 227.00 228.04 228.47 5,800.00
4-Jan-16 SHEL Shell Pakistan Limited 228.05 228.10 227.60 227.60 227.97 5,700.00
5-Jan-16 SHEL Shell Pakistan Limited 225.10 228.00 225.10 225.43 227.09 9,100.00
6-Jan-16 SHEL Shell Pakistan Limited 227.99 229.99 226.50 229.19 226.07 46,200.00
7-Jan-16 SHEL Shell Pakistan Limited 229.00 232.90 229.00 230.03 230.29 132,200.00
8-Jan-16 SHEL Shell Pakistan Limited 231.00 236.99 230.50 236.11 235.36 141,800.00
11-Jan-16 SHEL Shell Pakistan Limited 235.00 235.50 231.40 231.96 234.55 25,400.00
12-Jan-16 SHEL Shell Pakistan Limited 228.08 232.10 227.50 232.04 231.20 47,000.00
13-Jan-16 SHEL Shell Pakistan Limited 233.00 234.00 230.00 230.65 233.09 56,400.00
14-Jan-16 SHEL Shell Pakistan Limited 228.00 233.90 222.00 231.87 229.73 196,300.00
15-Jan-16 SHEL Shell Pakistan Limited 233.00 233.50 226.00 229.26 230.53 40,600.00
18-Jan-16 SHEL Shell Pakistan Limited 225.85 239.00 220.10 236.62 233.11 100,800.00
19-Jan-16 SHEL Shell Pakistan Limited 235.00 241.90 235.00 240.10 239.21 125,300.00
20-Jan-16 SHEL Shell Pakistan Limited 238.00 238.00 233.15 233.87 234.83 12,800.00
21-Jan-16 SHEL Shell Pakistan Limited 234.00 239.90 234.00 234.79 236.67 106,600.00
22-Jan-16 SHEL Shell Pakistan Limited 236.50 244.00 236.50 239.74 240.25 92,000.00
25-Jan-16 SHEL Shell Pakistan Limited 243.00 243.00 232.50 233.96 239.49 47,300.00
26-Jan-16 SHEL Shell Pakistan Limited 234.00 234.00 230.00 231.25 231.16 5,400.00
27-Jan-16 SHEL Shell Pakistan Limited 233.00 239.90 233.00 236.86 236.46 48,000.00
28-Jan-16 SHEL Shell Pakistan Limited 236.06 237.50 234.00 234.29 235.71 8,300.00
29-Jan-16 SHEL Shell Pakistan Limited 236.48 238.81 235.51 235.61 234.02 19,200.00
1-Feb-16 SHEL Shell Pakistan Limited 237.86 243.00 236.10 240.87 240.66 43,400.00
2-Feb-16 SHEL Shell Pakistan Limited 241.50 249.99 241.00 249.24 245.92 138,400.00
3-Feb-16 SHEL Shell Pakistan Limited 248.00 251.89 246.00 250.05 249.21 124,800.00
4-Feb-16 SHEL Shell Pakistan Limited 254.25 262.55 253.98 255.85 258.06 313,500.00
8-Feb-16 SHEL Shell Pakistan Limited 256.00 263.48 250.70 262.69 259.32 75,700.00
9-Feb-16 SHEL Shell Pakistan Limited 258.25 262.00 255.80 257.39 257.98 19,700.00
10-Feb-16 SHEL Shell Pakistan Limited 255.00 256.00 251.00 251.69 254.00 14,700.00
11-Feb-16 SHEL Shell Pakistan Limited 254.99 256.00 250.00 252.79 253.79 45,000.00
12-Feb-16 SHEL Shell Pakistan Limited 254.90 254.90 249.00 249.33 249.76 8,700.00
15-Feb-16 SHEL Shell Pakistan Limited 256.00 256.00 252.00 254.00 253.88 12,200.00
16-Feb-16 SHEL Shell Pakistan Limited 258.90 258.99 249.00 249.90 251.90 6,700.00
17-Feb-16 SHEL Shell Pakistan Limited 252.00 255.00 250.00 253.33 253.65 51,400.00
18-Feb-16 SHEL Shell Pakistan Limited 253.00 256.00 250.00 250.63 252.84 10,300.00
19-Feb-16 SHEL Shell Pakistan Limited 250.00 253.00 248.00 248.30 250.02 5,500.00
22-Feb-16 SHEL Shell Pakistan Limited 247.00 248.00 246.00 246.00 241.55 93,700.00
23-Feb-16 SHEL Shell Pakistan Limited 245.00 249.00 243.90 247.39 245.56 30,800.00
24-Feb-16 SHEL Shell Pakistan Limited 248.00 249.00 245.50 246.51 247.00 2,900.00
25-Feb-16 SHEL Shell Pakistan Limited 246.01 249.00 246.01 247.46 247.76 6,600.00
26-Feb-16 SHEL Shell Pakistan Limited 247.50 251.00 247.00 250.81 249.24 10,500.00
29-Feb-16 SHEL Shell Pakistan Limited 248.00 248.00 245.01 246.30 246.60 4,000.00
1-Mar-16 SHEL Shell Pakistan Limited 245.50 254.99 245.50 253.73 251.88 31,900.00
2-Mar-16 SHEL Shell Pakistan Limited 255.00 261.50 255.00 255.72 258.52 143,400.00
3-Mar-16 SHEL Shell Pakistan Limited 257.00 262.00 253.50 259.20 257.95 226,000.00
4-Mar-16 SHEL Shell Pakistan Limited 261.00 265.99 259.00 261.68 262.78 53,400.00
7-Mar-16 SHEL Shell Pakistan Limited 265.00 273.40 263.50 270.19 269.18 157,700.00
8-Mar-16 SHEL Shell Pakistan Limited 270.01 282.84 268.00 279.76 278.08 325,900.00
9-Mar-16 SHEL Shell Pakistan Limited 279.94 284.79 278.00 279.48 280.68 99,100.00
10-Mar-16 SHEL Shell Pakistan Limited 281.50 282.00 267.00 270.31 275.45 94,800.00
11-Mar-16 SHEL Shell Pakistan Limited 265.00 267.00 260.50 262.18 263.43 64,300.00
14-Mar-16 SHEL Shell Pakistan Limited 260.25 263.50 260.10 261.00 260.92 26,100.00
15-Mar-16 SHEL Shell Pakistan Limited 260.00 261.10 256.51 261.10 259.67 41,300.00
16-Mar-16 SHEL Shell Pakistan Limited 262.00 265.50 261.00 262.91 263.32 28,900.00
17-Mar-16 SHEL Shell Pakistan Limited 266.50 270.99 264.00 269.92 263.61 74,600.00
18-Mar-16 SHEL Shell Pakistan Limited 270.00 272.00 270.00 270.92 270.62 26,100.00
21-Mar-16 SHEL Shell Pakistan Limited 271.00 272.00 270.99 271.65 268.67 5,900.00
22-Mar-16 SHEL Shell Pakistan Limited 272.79 272.79 268.50 271.33 269.94 6,900.00
24-Mar-16 SHEL Shell Pakistan Limited 271.00 271.00 267.00 267.59 269.72 14,900.00
25-Mar-16 SHEL Shell Pakistan Limited 268.25 272.50 268.25 269.63 270.38 5,600.00
28-Mar-16 SHEL Shell Pakistan Limited 269.00 271.50 269.00 269.28 269.98 600.00
29-Mar-16 SHEL Shell Pakistan Limited 270.00 272.00 270.00 270.80 270.49 26,800.00
30-Mar-16 SHEL Shell Pakistan Limited 271.90 272.00 269.50 270.99 270.65 5,900.00
31-Mar-16 SHEL Shell Pakistan Limited 270.99 272.90 269.50 270.05 271.23 19,000.00
1-Apr-16 SHEL Shell Pakistan Limited 271.90 271.90 270.00 270.59 270.91 4,700.00
4-Apr-16 SHEL Shell Pakistan Limited 270.00 279.85 270.00 276.78 277.96 53,800.00
5-Apr-16 SHEL Shell Pakistan Limited 276.00 276.80 274.01 275.02 275.04 40,200.00
6-Apr-16 SHEL Shell Pakistan Limited 269.00 269.00 262.00 263.66 263.75 79,200.00
7-Apr-16 SHEL Shell Pakistan Limited 264.26 266.00 264.26 264.98 265.17 24,600.00
8-Apr-16 SHEL Shell Pakistan Limited 263.55 266.00 262.50 263.48 263.32 12,800.00
11-Apr-16 SHEL Shell Pakistan Limited 263.99 264.00 260.00 260.54 262.70 176,400.00
12-Apr-16 SHEL Shell Pakistan Limited 259.00 261.00 258.05 259.09 259.75 9,300.00
13-Apr-16 SHEL Shell Pakistan Limited 261.00 263.30 258.57 260.15 262.33 21,700.00
14-Apr-16 SHEL Shell Pakistan Limited 259.00 262.50 259.00 261.50 260.19 6,000.00
15-Apr-16 SHEL Shell Pakistan Limited 264.90 264.90 259.00 261.15 261.73 18,300.00
18-Apr-16 SHEL Shell Pakistan Limited 261.85 264.98 261.01 262.20 263.25 48,000.00
19-Apr-16 SHEL Shell Pakistan Limited 264.30 264.30 261.30 261.56 262.81 15,300.00
20-Apr-16 SHEL Shell Pakistan Limited 260.60 261.00 260.00 260.00 260.09 13,100.00
21-Apr-16 SHEL Shell Pakistan Limited 261.00 269.80 248.50 263.56 263.89 97,900.00
22-Apr-16 SHEL Shell Pakistan Limited 266.00 270.49 265.00 269.58 267.78 41,400.00
25-Apr-16 SHEL Shell Pakistan Limited 270.00 272.74 270.00 272.05 271.10 50,100.00
26-Apr-16 SHEL Shell Pakistan Limited 272.00 276.09 272.00 275.00 274.83 43,900.00
27-Apr-16 SHEL Shell Pakistan Limited 275.00 280.00 275.00 279.34 277.94 61,800.00
28-Apr-16 SHEL Shell Pakistan Limited 279.00 279.50 276.00 276.58 277.73 11,500.00
29-Apr-16 SHEL Shell Pakistan Limited 275.01 276.42 275.00 275.01 275.94 20,100.00
2-May-16 SHEL Shell Pakistan Limited 274.01 274.01 272.00 272.01 272.56 5,600.00
3-May-16 SHEL Shell Pakistan Limited 271.01 280.99 269.55 274.94 277.64 75,100.00
4-May-16 SHEL Shell Pakistan Limited 273.10 279.50 273.01 276.50 277.04 85,800.00
5-May-16 SHEL Shell Pakistan Limited 277.99 282.75 275.60 280.16 280.27 92,000.00
6-May-16 SHEL Shell Pakistan Limited 277.25 279.90 274.00 274.88 276.53 18,500.00
9-May-16 SHEL Shell Pakistan Limited 278.99 282.00 278.25 279.03 280.09 144,500.00
10-May-16 SHEL Shell Pakistan Limited 279.00 282.99 279.00 281.04 280.40 104,700.00
11-May-16 SHEL Shell Pakistan Limited 282.00 286.00 281.50 282.66 283.65 103,900.00
12-May-16 SHEL Shell Pakistan Limited 283.50 287.00 283.50 284.00 285.00 118,800.00
13-May-16 SHEL Shell Pakistan Limited 284.00 285.00 280.01 282.89 281.29 19,400.00
16-May-16 SHEL Shell Pakistan Limited 284.99 286.50 284.00 286.00 284.67 26,100.00
17-May-16 SHEL Shell Pakistan Limited 287.50 288.50 286.00 287.57 287.24 23,800.00
18-May-16 SHEL Shell Pakistan Limited 288.00 288.00 280.11 281.46 281.59 13,900.00
19-May-16 SHEL Shell Pakistan Limited 281.00 286.00 281.00 285.84 284.33 14,400.00
20-May-16 SHEL Shell Pakistan Limited 282.01 286.95 282.00 286.29 284.81 133,000.00
23-May-16 SHEL Shell Pakistan Limited 290.00 290.00 285.00 288.66 287.89 6,000.00
24-May-16 SHEL Shell Pakistan Limited 283.25 289.90 283.25 289.25 287.29 14,600.00
25-May-16 SHEL Shell Pakistan Limited 290.00 291.00 288.01 289.56 290.00 84,200.00
26-May-16 SHEL Shell Pakistan Limited 290.10 291.00 290.00 290.12 290.20 16,200.00
27-May-16 SHEL Shell Pakistan Limited 290.00 292.00 290.00 291.02 290.97 9,300.00
30-May-16 SHEL Shell Pakistan Limited 291.00 291.83 288.00 288.70 290.97 12,300.00
31-May-16 SHEL Shell Pakistan Limited 291.00 295.00 288.00 294.05 291.32 80,000.00
1-Jun-16 SHEL Shell Pakistan Limited 291.01 295.00 289.00 289.77 292.56 12,600.00
2-Jun-16 SHEL Shell Pakistan Limited 289.10 291.00 285.45 289.45 289.59 84,200.00
3-Jun-16 SHEL Shell Pakistan Limited 290.80 296.00 290.01 293.92 290.08 112,500.00
6-Jun-16 SHEL Shell Pakistan Limited 290.32 294.44 290.32 291.67 291.32 5,700.00
7-Jun-16 SHEL Shell Pakistan Limited 292.00 294.95 292.00 293.00 292.70 20,300.00
8-Jun-16 SHEL Shell Pakistan Limited 292.00 294.00 287.50 289.20 291.24 10,300.00
9-Jun-16 SHEL Shell Pakistan Limited 293.00 293.00 288.00 289.11 289.43 2,300.00
10-Jun-16 SHEL Shell Pakistan Limited 287.10 287.10 284.50 284.58 284.99 22,100.00
13-Jun-16 SHEL Shell Pakistan Limited 283.00 284.00 279.00 281.00 280.13 4,500.00
14-Jun-16 SHEL Shell Pakistan Limited 285.00 285.00 275.10 279.22 279.26 21,900.00
15-Jun-16 SHEL Shell Pakistan Limited 275.33 284.50 275.33 284.04 283.80 39,400.00
16-Jun-16 SHEL Shell Pakistan Limited 284.00 284.00 278.00 278.52 279.96 34,100.00
17-Jun-16 SHEL Shell Pakistan Limited 278.75 284.00 278.75 282.89 281.40 12,500.00
20-Jun-16 SHEL Shell Pakistan Limited 284.10 288.00 283.00 286.62 284.97 26,000.00
21-Jun-16 SHEL Shell Pakistan Limited 289.50 289.50 285.55 287.39 287.12 4,000.00
22-Jun-16 SHEL Shell Pakistan Limited 288.00 288.00 282.00 282.46 285.12 8,000.00
23-Jun-16 SHEL Shell Pakistan Limited 284.00 284.00 282.00 283.64 283.28 3,400.00
24-Jun-16 SHEL Shell Pakistan Limited 280.00 280.00 276.00 280.00 279.93 6,000.00
27-Jun-16 SHEL Shell Pakistan Limited 280.01 280.01 266.00 271.69 269.09 39,600.00
28-Jun-16 SHEL Shell Pakistan Limited 284.90 285.11 274.00 280.33 279.76 17,300.00
29-Jun-16 SHEL Shell Pakistan Limited 282.90 289.00 282.50 287.28 282.65 26,500.00
30-Jun-16 SHEL Shell Pakistan Limited 285.00 291.99 285.00 290.21 288.49 8,600.00
4-Jul-16 SHEL Shell Pakistan Limited 290.00 291.00 290.00 290.87 290.64 6,900.00
11-Jul-16 SHEL Shell Pakistan Limited 291.00 293.99 287.01 293.50 292.09 28,800.00
12-Jul-16 SHEL Shell Pakistan Limited 288.00 299.00 288.00 298.00 296.77 63,600.00
13-Jul-16 SHEL Shell Pakistan Limited 300.00 301.00 294.00 296.13 296.08 30,200.00
14-Jul-16 SHEL Shell Pakistan Limited 293.00 295.25 293.00 293.36 293.45 16,400.00
15-Jul-16 SHEL Shell Pakistan Limited 294.00 304.00 293.07 299.29 296.68 83,000.00
18-Jul-16 SHEL Shell Pakistan Limited 296.25 299.95 292.02 293.67 294.73 15,700.00
19-Jul-16 SHEL Shell Pakistan Limited 294.08 296.70 293.00 294.54 295.70 37,000.00
20-Jul-16 SHEL Shell Pakistan Limited 295.00 295.00 290.05 292.91 293.19 15,300.00
21-Jul-16 SHEL Shell Pakistan Limited 292.23 295.50 292.23 295.50 294.59 3,800.00
22-Jul-16 SHEL Shell Pakistan Limited 295.00 295.99 292.00 293.37 293.51 20,800.00
25-Jul-16 SHEL Shell Pakistan Limited 292.07 295.00 291.00 292.63 292.42 45,800.00
26-Jul-16 SHEL Shell Pakistan Limited 295.98 306.50 295.98 302.38 302.67 147,700.00
27-Jul-16 SHEL Shell Pakistan Limited 303.99 308.50 303.20 304.45 305.96 88,800.00
28-Jul-16 SHEL Shell Pakistan Limited 306.00 306.00 302.00 304.33 304.26 49,200.00
29-Jul-16 SHEL Shell Pakistan Limited 303.99 317.20 303.00 314.47 311.69 128,700.00
1-Aug-16 SHEL Shell Pakistan Limited 315.99 330.19 315.99 329.02 325.43 154,300.00
2-Aug-16 SHEL Shell Pakistan Limited 335.00 338.75 328.01 331.85 333.12 177,400.00
3-Aug-16 SHEL Shell Pakistan Limited 332.00 334.40 324.00 325.56 333.12 76,100.00
4-Aug-16 SHEL Shell Pakistan Limited 329.50 331.00 323.01 323.99 326.66 35,000.00
5-Aug-16 SHEL Shell Pakistan Limited 324.00 331.00 317.84 327.41 324.88 104,800.00
8-Aug-16 SHEL Shell Pakistan Limited 332.00 339.00 328.00 329.51 332.98 177,700.00
9-Aug-16 SHEL Shell Pakistan Limited 330.50 333.00 328.00 330.31 330.61 50,200.00
10-Aug-16 SHEL Shell Pakistan Limited 329.99 333.25 328.10 331.85 331.00 28,700.00
11-Aug-16 SHEL Shell Pakistan Limited 331.00 334.15 328.71 329.85 331.88 31,900.00
12-Aug-16 SHEL Shell Pakistan Limited 333.00 333.00 325.10 326.48 329.65 32,200.00
15-Aug-16 SHEL Shell Pakistan Limited 327.00 334.00 325.00 327.71 330.02 140,500.00
16-Aug-16 SHEL Shell Pakistan Limited 329.90 331.90 323.15 324.31 326.62 28,100.00
17-Aug-16 SHEL Shell Pakistan Limited 326.49 331.00 325.50 326.01 327.81 57,200.00
18-Aug-16 SHEL Shell Pakistan Limited 328.40 328.40 322.00 323.90 324.70 32,200.00
19-Aug-16 SHEL Shell Pakistan Limited 328.90 332.00 319.10 326.49 326.02 197,700.00
22-Aug-16 SHEL Shell Pakistan Limited 332.00 325.50 325.50 324.97 328.70 143,000.00
23-Aug-16 SHEL Shell Pakistan Limited 323.00 325.75 316.99 318.51 321.25 43,000.00
24-Aug-16 SHEL Shell Pakistan Limited 319.85 320.50 315.00 315.85 316.96 34,400.00
25-Aug-16 SHEL Shell Pakistan Limited 316.00 316.75 315.00 315.09 315.96 65,500.00
26-Aug-16 SHEL Shell Pakistan Limited 316.00 317.00 310.10 312.33 314.66 53,700.00
29-Aug-16 SHEL Shell Pakistan Limited 309.09 316.00 309.09 315.05 314.47 46,400.00
30-Aug-16 SHEL Shell Pakistan Limited 316.00 317.90 311.13 312.64 314.67 37,000.00
31-Aug-16 SHEL Shell Pakistan Limited 311.25 328.27 310.00 328.27 320.78 312,100.00
1-Sep-16 SHEL Shell Pakistan Limited 334.41 344.68 334.00 344.68 339.89 138,900.00
2-Sep-16 SHEL Shell Pakistan Limited 358.00 361.91 352.00 361.91 359.88 298,700.00
5-Sep-16 SHEL Shell Pakistan Limited 372.11 373.98 358.00 360.25 363.63 249,300.00
6-Sep-16 SHEL Shell Pakistan Limited 364.00 364.00 352.00 352.80 354.49 64,200.00
7-Sep-16 SHEL Shell Pakistan Limited 352.25 363.00 352.00 357.94 359.69 165,700.00
8-Sep-16 SHEL Shell Pakistan Limited 361.00 370.00 354.00 356.08 361.30 190,100.00
9-Sep-16 SHEL Shell Pakistan Limited 359.00 373.88 356.70 373.88 370.02 193,700.00
15-Sep-16 SHEL Shell Pakistan Limited 378.99 379.00 370.01 373.53 374.27 153,400.00
16-Sep-16 SHEL Shell Pakistan Limited 373.00 376.00 367.05 370.08 370.78 52,100.00
19-Sep-16 SHEL Shell Pakistan Limited 372.00 379.00 369.00 370.06 373.37 136,800.00
20-Sep-16 SHEL Shell Pakistan Limited 372.00 372.00 360.00 365.93 366.68 38,200.00
21-Sep-16 SHEL Shell Pakistan Limited 367.00 367.00 358.06 361.21 361.99 73,500.00
22-Sep-16 SHEL Shell Pakistan Limited 364.00 371.00 364.00 369.74 367.96 54,700.00
23-Sep-16 SHEL Shell Pakistan Limited 374.00 374.00 362.10 362.64 367.28 36,600.00
26-Sep-16 SHEL Shell Pakistan Limited 363.00 377.00 362.99 370.34 371.50 157,100.00
27-Sep-16 SHEL Shell Pakistan Limited 373.40 373.40 367.50 368.47 369.95 51,900.00
28-Sep-16 SHEL Shell Pakistan Limited 369.00 376.00 367.00 371.95 373.47 72,200.00
29-Sep-16 SHEL Shell Pakistan Limited 385.00 390.54 382.00 390.54 389.33 285,400.00
30-Sep-16 SHEL Shell Pakistan Limited 404.78 410.06 400.00 410.06 410.06 67,200.00
3-Oct-16 SHEL Shell Pakistan Limited 425.00 430.56 418.00 430.56 428.30 198,600.00
4-Oct-16 SHEL Shell Pakistan Limited 446.98 452.08 446.98 452.08 448.84 86,200.00
5-Oct-16 SHEL Shell Pakistan Limited 474.68 474.68 474.68 474.68 474.68 48,500.00
6-Oct-16 SHEL Shell Pakistan Limited 480.00 489.00 450.95 451.11 467.15 211,200.00
7-Oct-16 SHEL Shell Pakistan Limited 445.00 473.66 445.00 473.66 468.17 57,500.00
10-Oct-16 SHEL Shell Pakistan Limited 497.34 497.34 486.25 497.34 495.58 186,600.00
13-Oct-16 SHEL Shell Pakistan Limited 497.34 506.90 475.02 478.73 486.67 135,300.00
14-Oct-16 SHEL Shell Pakistan Limited 480.00 502.66 462.00 502.66 486.86 186,500.00
17-Oct-16 SHEL Shell Pakistan Limited 505.00 523.00 501.00 504.36 509.62 186,200.00
18-Oct-16 SHEL Shell Pakistan Limited 500.00 524.00 486.55 515.45 506.56 301,900.00
19-Oct-16 SHEL Shell Pakistan Limited 518.00 522.00 506.50 509.54 513.05 89,300.00
20-Oct-16 SHEL Shell Pakistan Limited 511.00 520.00 502.00 511.47 514.91 189,200.00
21-Oct-16 SHEL Shell Pakistan Limited 515.00 515.00 490.01 492.90 499.65 119,800.00
24-Oct-16 SHEL Shell Pakistan Limited 490.00 490.00 468.26 468.56 474.70 120,100.00
25-Oct-16 SHEL Shell Pakistan Limited 461.00 461.00 445.14 445.46 449.00 283,900.00
26-Oct-16 SHEL Shell Pakistan Limited 442.00 462.00 423.19 428.51 442.79 228,300.00
27-Oct-16 SHEL Shell Pakistan Limited 418.55 435.50 407.09 407.85 418.64 377,800.00
28-Oct-16 SHEL Shell Pakistan Limited 401.05 405.00 392.00 396.87 399.29 178,500.00
31-Oct-16 SHEL Shell Pakistan Limited 395.50 411.30 395.50 404.11 406.21 101,500.00
1-Nov-16 SHEL Shell Pakistan Limited 406.98 424.31 406.98 424.31 417.96 87,500.00
2-Nov-16 SHEL Shell Pakistan Limited 442.98 445.52 435.51 439.96 442.90 367,800.00
3-Nov-16 SHEL Shell Pakistan Limited 440.50 461.95 434.99 461.95 457.56 312,500.00
4-Nov-16 SHEL Shell Pakistan Limited 468.00 485.04 463.00 477.60 477.34 416,400.00
7-Nov-16 SHEL Shell Pakistan Limited 481.90 495.00 481.00 486.74 490.00 203,300.00
8-Nov-16 SHEL Shell Pakistan Limited 498.50 498.50 478.60 482.51 486.31 99,800.00
Variance
Covariance
Beta
Slope
Correlation

Day Code Company Open High Low Close Avg. Turnover


9-Nov-16 SHEL Shell Pakistan Limited 480.11 486.50 470.00 482.28 476.27 86,600.00
10-Nov-16 SHEL Shell Pakistan Limited 483.00 490.00 470.00 472.80 479.71 224,100.00
11-Nov-16 SHEL Shell Pakistan Limited 473.00 477.00 460.00 462.70 466.63 98,200.00
14-Nov-16 SHEL Shell Pakistan Limited 458.00 472.00 457.20 461.99 464.80 161,200.00
15-Nov-16 SHEL Shell Pakistan Limited 462.50 466.90 438.90 440.97 447.33 502,400.00
16-Nov-16 SHEL Shell Pakistan Limited 445.00 454.00 435.10 450.42 446.48 303,900.00
17-Nov-16 SHEL Shell Pakistan Limited 452.00 464.88 446.00 461.58 457.54 327,500.00
18-Nov-16 SHEL Shell Pakistan Limited 463.00 470.80 446.00 451.46 462.50 238,300.00
21-Nov-16 SHEL Shell Pakistan Limited 452.00 474.03 450.00 468.32 464.71 336,500.00
22-Nov-16 SHEL Shell Pakistan Limited 470.50 480.00 466.08 473.72 473.36 426,800.00
23-Nov-16 SHEL Shell Pakistan Limited 474.00 493.00 470.00 490.36 484.12 604,200.00
24-Nov-16 SHEL Shell Pakistan Limited 491.00 494.70 478.00 480.24 486.53 210,000.00
25-Nov-16 SHEL Shell Pakistan Limited 481.04 482.98 475.00 480.17 478.83 119,200.00
28-Nov-16 SHEL Shell Pakistan Limited 480.01 480.90 475.00 478.86 477.84 64,800.00
29-Nov-16 SHEL Shell Pakistan Limited 481.00 485.95 475.65 476.81 481.36 75,500.00
30-Nov-16 SHEL Shell Pakistan Limited 463.00 480.00 463.00 473.86 476.15 54,000.00
1-Dec-16 SHEL Shell Pakistan Limited 490.00 496.99 482.10 483.80 491.03 202,400.00
2-Dec-16 SHEL Shell Pakistan Limited 482.00 484.00 475.00 478.70 479.55 52,100.00
5-Dec-16 SHEL Shell Pakistan Limited 479.99 494.84 479.99 489.44 489.93 195,800.00
6-Dec-16 SHEL Shell Pakistan Limited 489.00 495.00 485.00 492.17 491.07 109,200.00
7-Dec-16 SHEL Shell Pakistan Limited 493.90 493.90 480.00 485.37 486.18 72,900.00
8-Dec-16 SHEL Shell Pakistan Limited 480.01 488.50 480.01 483.55 484.73 18,300.00
9-Dec-16 SHEL Shell Pakistan Limited 487.99 487.99 480.50 483.11 484.59 36,400.00
13-Dec-16 SHEL Shell Pakistan Limited 489.95 507.26 486.65 506.85 503.74 385,300.00
14-Dec-16 SHEL Shell Pakistan Limited 504.00 506.50 494.00 497.81 499.18 132,900.00
15-Dec-16 SHEL Shell Pakistan Limited 490.00 493.99 482.00 484.21 487.39 223,600.00
16-Dec-16 SHEL Shell Pakistan Limited 486.50 492.89 483.25 485.50 487.26 109,800.00
19-Dec-16 SHEL Shell Pakistan Limited 486.00 491.00 480.00 484.97 485.03 140,800.00
20-Dec-16 SHEL Shell Pakistan Limited 487.00 487.80 481.01 482.65 483.83 47,800.00
21-Dec-16 SHEL Shell Pakistan Limited 483.35 488.70 476.51 481.35 483.60 61,200.00
22-Dec-16 SHEL Shell Pakistan Limited 483.83 485.50 480.00 480.49 482.76 34,200.00
23-Dec-16 SHEL Shell Pakistan Limited 481.00 483.00 476.00 481.14 481.00 44,100.00
26-Dec-16 SHEL Shell Pakistan Limited 480.00 484.39 476.00 477.42 479.87 11,600.00
27-Dec-16 SHEL Shell Pakistan Limited 476.01 484.50 476.01 478.54 480.63 49,400.00
28-Dec-16 SHEL Shell Pakistan Limited 481.00 501.50 481.00 487.90 493.36 228,900.00
29-Dec-16 SHEL Shell Pakistan Limited 491.99 500.00 489.25 496.37 493.67 98,300.00
30-Dec-16 SHEL Shell Pakistan Limited 497.90 520.00 497.90 517.30 511.55 271,200.00
2-Jan-17 SHEL Shell Pakistan Limited 518.00 537.00 518.00 525.39 529.73 247,600.00
3-Jan-17 SHEL Shell Pakistan Limited 527.70 543.80 517.60 531.79 534.26 164,900.00
4-Jan-17 SHEL Shell Pakistan Limited 536.00 537.00 526.00 527.67 531.97 53,200.00
5-Jan-17 SHEL Shell Pakistan Limited 532.00 532.00 525.00 525.20 528.18 28,700.00
6-Jan-17 SHEL Shell Pakistan Limited 515.10 549.00 507.00 540.03 540.25 132,400.00
9-Jan-17 SHEL Shell Pakistan Limited 536.00 546.00 532.50 535.28 541.55 74,600.00
10-Jan-17 SHEL Shell Pakistan Limited 535.50 535.50 528.60 530.69 531.22 34,900.00
11-Jan-17 SHEL Shell Pakistan Limited 528.00 534.00 528.00 529.78 530.23 31,700.00
12-Jan-17 SHEL Shell Pakistan Limited 527.00 540.89 527.00 530.76 533.54 52,700.00
13-Jan-17 SHEL Shell Pakistan Limited 534.50 535.00 527.50 528.20 531.02 28,600.00
16-Jan-17 SHEL Shell Pakistan Limited 530.00 530.00 525.00 525.93 527.62 14,600.00
17-Jan-17 SHEL Shell Pakistan Limited 523.51 524.50 510.00 521.08 519.29 59,200.00
18-Jan-17 SHEL Shell Pakistan Limited 523.00 535.00 523.00 532.80 530.57 114,100.00
19-Jan-17 SHEL Shell Pakistan Limited 539.90 558.99 534.00 556.98 550.02 218,300.00
20-Jan-17 SHEL Shell Pakistan Limited 560.00 561.90 549.00 549.97 553.63 71,600.00
23-Jan-17 SHEL Shell Pakistan Limited 549.50 549.50 527.00 529.31 534.50 261,000.00
24-Jan-17 SHEL Shell Pakistan Limited 529.98 541.99 525.00 538.55 534.19 209,500.00
25-Jan-17 SHEL Shell Pakistan Limited 539.00 540.00 529.00 534.27 533.79 174,800.00
26-Jan-17 SHEL Shell Pakistan Limited 531.00 535.00 529.00 530.92 530.54 81,900.00
27-Jan-17 SHEL Shell Pakistan Limited 532.00 535.00 530.00 533.50 533.24 120,700.00
30-Jan-17 SHEL Shell Pakistan Limited 529.00 532.00 506.83 507.69 516.65 97,100.00
31-Jan-17 SHEL Shell Pakistan Limited 507.70 519.80 505.10 514.12 514.37 31,800.00
1-Feb-17 SHEL Shell Pakistan Limited 519.00 523.90 516.01 520.33 519.86 34,300.00
2-Feb-17 SHEL Shell Pakistan Limited 522.00 536.80 522.00 533.92 532.07 71,600.00
3-Feb-17 SHEL Shell Pakistan Limited 531.01 535.00 526.00 530.14 531.42 75,200.00
6-Feb-17 SHEL Shell Pakistan Limited 534.00 534.00 522.00 522.58 526.26 37,200.00
7-Feb-17 SHEL Shell Pakistan Limited 522.05 526.95 522.05 525.00 525.40 25,000.00
8-Feb-17 SHEL Shell Pakistan Limited 525.00 532.00 522.00 530.07 527.45 42,000.00
9-Feb-17 SHEL Shell Pakistan Limited 530.00 533.15 528.11 533.02 531.47 55,800.00
10-Feb-17 SHEL Shell Pakistan Limited 535.00 559.67 532.00 559.67 553.21 218,800.00
13-Feb-17 SHEL Shell Pakistan Limited 581.00 587.65 578.00 587.63 586.84 168,900.00
14-Feb-17 SHEL Shell Pakistan Limited 588.00 617.01 575.00 617.01 603.80 379,000.00
15-Feb-17 SHEL Shell Pakistan Limited 624.90 638.75 605.00 608.34 621.56 96,600.00
16-Feb-17 SHEL Shell Pakistan Limited 609.98 638.75 609.98 638.75 633.84 150,200.00
17-Feb-17 SHEL Shell Pakistan Limited 646.00 655.00 625.00 627.18 644.16 76,200.00
20-Feb-17 SHEL Shell Pakistan Limited 625.05 630.00 608.00 610.67 617.65 25,500.00
21-Feb-17 SHEL Shell Pakistan Limited 608.90 625.00 601.25 616.15 613.99 28,500.00
22-Feb-17 SHEL Shell Pakistan Limited 620.00 633.00 610.50 614.33 618.65 17,500.00
23-Feb-17 SHEL Shell Pakistan Limited 604.00 618.00 590.01 605.41 601.56 87,100.00
24-Feb-17 SHEL Shell Pakistan Limited 616.90 626.00 611.50 619.53 615.26 66,500.00
27-Feb-17 SHEL Shell Pakistan Limited 620.00 623.90 601.01 603.13 612.25 23,500.00
28-Feb-17 SHEL Shell Pakistan Limited 607.00 609.00 595.00 597.71 599.00 18,200.00
1-Mar-17 SHEL Shell Pakistan Limited 600.90 618.00 592.01 612.92 603.63 145,600.00
2-Mar-17 SHEL Shell Pakistan Limited 620.00 625.00 613.00 618.50 619.03 86,300.00
3-Mar-17 SHEL Shell Pakistan Limited 616.00 627.99 611.10 615.10 619.38 42,900.00
6-Mar-17 SHEL Shell Pakistan Limited 612.00 630.00 612.00 614.31 622.25 17,100.00
7-Mar-17 SHEL Shell Pakistan Limited 612.00 617.98 595.00 598.43 604.24 48,100.00
8-Mar-17 SHEL Shell Pakistan Limited 603.00 628.35 596.10 627.42 624.03 305,700.00
9-Mar-17 SHEL Shell Pakistan Limited 626.18 658.70 618.00 645.95 641.85 280,600.00
10-Mar-17 SHEL Shell Pakistan Limited 650.00 664.00 622.00 636.77 647.00 349,300.00
13-Mar-17 SHEL Shell Pakistan Limited 630.00 630.00 605.00 608.56 616.38 65,500.00
14-Mar-17 SHEL Shell Pakistan Limited 602.00 607.20 590.00 600.84 599.39 116,400.00
15-Mar-17 SHEL Shell Pakistan Limited 602.00 609.00 595.00 603.56 603.39 30,100.00
16-Mar-17 SHEL Shell Pakistan Limited 609.00 609.00 595.00 597.36 599.70 90,100.00
17-Mar-17 SHEL Shell Pakistan Limited 601.00 620.00 597.01 609.38 612.62 99,300.00
20-Mar-17 SHEL Shell Pakistan Limited 618.99 619.00 612.10 613.66 614.73 25,600.00
21-Mar-17 SHEL Shell Pakistan Limited 618.95 618.95 610.25 615.46 614.96 42,100.00
22-Mar-17 SHEL Shell Pakistan Limited 618.00 618.00 601.01 607.55 612.08 38,200.00
24-Mar-17 SHEL Shell Pakistan Limited 615.00 622.00 609.11 611.96 614.91 75,100.00
27-Mar-17 SHEL Shell Pakistan Limited 610.20 639.00 610.00 621.89 623.76 294,800.00
28-Mar-17 SHEL Shell Pakistan Limited 625.99 633.50 621.00 624.68 628.52 157,100.00
29-Mar-17 SHEL Shell Pakistan Limited 629.00 630.00 621.05 623.07 626.08 78,700.00
30-Mar-17 SHEL Shell Pakistan Limited 624.01 629.50 619.00 621.38 623.19 50,300.00
31-Mar-17 SHEL Shell Pakistan Limited 624.45 652.44 620.03 652.25 643.36 247,900.00
3-Apr-17 SHEL Shell Pakistan Limited 655.00 674.00 650.50 654.46 664.55 360,400.00
4-Apr-17 SHEL Shell Pakistan Limited 628.96 629.99 610.01 611.37 615.49 47,100.00
5-Apr-17 SHEL Shell Pakistan Limited 606.25 625.00 606.00 612.65 616.68 79,200.00
6-Apr-17 SHEL Shell Pakistan Limited 613.05 639.51 613.05 633.58 629.56 234,500.00
7-Apr-17 SHEL Shell Pakistan Limited 635.00 640.00 611.25 619.97 628.81 114,900.00
10-Apr-17 SHEL Shell Pakistan Limited 617.00 650.96 617.00 643.07 640.73 271,900.00
11-Apr-17 SHEL Shell Pakistan Limited 643.07 650.00 637.50 638.58 643.69 68,400.00
12-Apr-17 SHEL Shell Pakistan Limited 632.00 643.50 628.00 630.81 632.33 120,400.00
13-Apr-17 SHEL Shell Pakistan Limited 635.00 637.99 611.98 614.53 623.59 140,000.00
14-Apr-17 SHEL Shell Pakistan Limited 614.49 618.50 600.50 602.30 608.17 92,000.00
17-Apr-17 SHEL Shell Pakistan Limited 604.00 608.00 578.00 581.91 590.29 116,100.00
18-Apr-17 SHEL Shell Pakistan Limited 580.02 611.00 579.00 611.00 596.12 145,000.00
19-Apr-17 SHEL Shell Pakistan Limited 600.00 622.22 583.00 615.75 607.40 132,000.00
20-Apr-17 SHEL Shell Pakistan Limited 605.10 646.53 605.10 634.69 635.04 386,100.00
21-Apr-17 SHEL Shell Pakistan Limited 635.00 650.00 635.00 645.36 642.52 109,000.00
24-Apr-17 SHEL Shell Pakistan Limited 652.00 655.00 641.31 643.67 648.49 79,800.00
25-Apr-17 SHEL Shell Pakistan Limited 647.50 652.51 632.10 644.14 644.27 80,200.00
26-Apr-17 SHEL Shell Pakistan Limited 643.99 643.99 633.01 635.98 637.65 16,100.00
27-Apr-17 SHEL Shell Pakistan Limited 639.99 645.00 630.00 631.17 636.63 22,900.00
28-Apr-17 SHEL Shell Pakistan Limited 636.99 636.99 626.00 627.94 628.27 8,000.00
2-May-17 SHEL Shell Pakistan Limited 626.10 627.00 618.00 623.66 622.48 37,400.00
3-May-17 SHEL Shell Pakistan Limited 624.99 632.00 619.00 628.56 624.08 46,300.00
4-May-17 SHEL Shell Pakistan Limited 626.20 634.90 626.20 631.54 631.20 22,700.00
5-May-17 SHEL Shell Pakistan Limited 631.00 631.00 620.05 624.05 625.46 40,400.00
8-May-17 SHEL Shell Pakistan Limited 630.50 635.95 622.30 624.44 629.14 43,900.00
9-May-17 SHEL Shell Pakistan Limited 626.00 630.00 616.00 620.91 623.40 38,200.00
10-May-17 SHEL Shell Pakistan Limited 620.90 622.80 613.03 618.53 618.75 11,500.00
11-May-17 SHEL Shell Pakistan Limited 618.00 622.00 614.00 619.91 618.77 31,200.00
12-May-17 SHEL Shell Pakistan Limited 621.90 627.10 619.00 620.69 622.68 13,700.00
15-May-17 SHEL Shell Pakistan Limited 626.90 627.98 623.00 624.47 625.04 22,600.00
16-May-17 SHEL Shell Pakistan Limited 655.69 655.69 636.00 642.75 644.77 153,800.00
17-May-17 SHEL Shell Pakistan Limited 638.50 645.00 636.00 642.41 639.93 58,000.00
18-May-17 SHEL Shell Pakistan Limited 640.00 644.90 633.00 635.03 640.11 19,200.00
19-May-17 SHEL Shell Pakistan Limited 637.00 639.95 635.50 637.79 637.86 21,300.00
22-May-17 SHEL Shell Pakistan Limited 636.01 646.00 636.01 641.51 644.22 61,700.00
23-May-17 SHEL Shell Pakistan Limited 643.00 645.00 640.00 641.42 643.38 16,600.00
24-May-17 SHEL Shell Pakistan Limited 645.00 653.00 645.00 648.00 648.92 46,300.00
25-May-17 SHEL Shell Pakistan Limited 648.00 650.99 643.50 646.26 645.99 19,100.00
26-May-17 SHEL Shell Pakistan Limited 646.26 652.50 635.01 645.56 648.06 19,100.00
29-May-17 SHEL Shell Pakistan Limited 645.56 650.00 639.00 647.69 647.06 16,100.00
30-May-17 SHEL Shell Pakistan Limited 650.85 650.85 630.00 634.53 642.05 3,500.00
31-May-17 SHEL Shell Pakistan Limited 637.10 642.00 603.00 623.24 625.48 48,200.00
1-Jun-17 SHEL Shell Pakistan Limited 620.01 627.00 592.08 601.74 609.12 38,600.00
2-Jun-17 SHEL Shell Pakistan Limited 600.00 615.00 578.88 609.35 600.80 23,200.00
5-Jun-17 SHEL Shell Pakistan Limited 610.11 621.99 610.00 618.62 615.67 9,000.00
6-Jun-17 SHEL Shell Pakistan Limited 626.99 626.99 615.00 617.50 620.35 800.00
7-Jun-17 SHEL Shell Pakistan Limited 610.00 621.20 610.00 621.02 615.22 5,500.00
8-Jun-17 SHEL Shell Pakistan Limited 624.00 624.80 617.00 622.09 622.46 6,800.00
9-Jun-17 SHEL Shell Pakistan Limited 624.00 625.00 616.01 621.96 621.46 8,800.00
12-Jun-17 SHEL Shell Pakistan Limited 605.00 612.00 590.87 599.12 599.93 39,800.00
13-Jun-17 SHEL Shell Pakistan Limited 601.55 602.00 576.00 586.33 587.02 22,500.00
14-Jun-17 SHEL Shell Pakistan Limited 596.00 596.00 566.00 575.14 581.76 6,100.00
15-Jun-17 SHEL Shell Pakistan Limited 575.15 575.15 552.03 552.83 565.80 28,000.00
16-Jun-17 SHEL Shell Pakistan Limited 550.00 550.00 530.00 536.25 539.85 11,000.00
19-Jun-17 SHEL Shell Pakistan Limited 537.00 560.00 527.00 539.41 536.22 46,300.00
20-Jun-17 SHEL Shell Pakistan Limited 552.00 552.00 527.00 537.23 542.19 35,500.00
21-Jun-17 SHEL Shell Pakistan Limited 534.00 536.00 522.00 531.00 527.93 6,900.00
22-Jun-17 SHEL Shell Pakistan Limited 535.00 543.75 535.00 537.98 537.82 16,600.00
29-Jun-17 SHEL Shell Pakistan Limited 539.00 550.99 532.40 547.98 539.13 8,500.00
30-Jun-17 SHEL Shell Pakistan Limited 556.80 575.37 527.00 575.37 563.08 26,300.00
3-Jul-17 SHEL Shell Pakistan Limited 570.00 570.00 555.00 555.06 556.02 60,000.00
4-Jul-17 SHEL Shell Pakistan Limited 555.60 582.80 555.00 568.11 569.82 22,050.00
5-Jul-17 SHEL Shell Pakistan Limited 574.00 585.00 555.00 559.04 570.13 28,750.00
6-Jul-17 SHEL Shell Pakistan Limited 555.00 557.00 547.00 554.67 553.07 13,550.00
7-Jul-17 SHEL Shell Pakistan Limited 555.00 559.50 550.00 555.52 553.43 7,400.00
10-Jul-17 SHEL Shell Pakistan Limited 550.00 565.00 550.00 557.75 556.11 7,900.00
11-Jul-17 SHEL Shell Pakistan Limited 549.98 549.98 529.87 530.01 534.04 44,700.00
12-Jul-17 SHEL Shell Pakistan Limited 530.01 540.00 529.00 539.21 532.19 10,400.00
13-Jul-17 SHEL Shell Pakistan Limited 564.00 564.00 538.01 545.11 550.86 13,800.00
14-Jul-17 SHEL Shell Pakistan Limited 546.00 558.00 525.10 544.83 544.47 8,250.00
17-Jul-17 SHEL Shell Pakistan Limited 544.83 559.00 544.83 557.52 553.42 11,950.00
18-Jul-17 SHEL Shell Pakistan Limited 564.00 566.50 555.65 564.87 563.06 6,050.00
19-Jul-17 SHEL Shell Pakistan Limited 570.00 570.00 554.00 554.74 556.77 9,300.00
20-Jul-17 SHEL Shell Pakistan Limited 560.00 565.50 535.00 543.68 555.23 9,000.00
21-Jul-17 SHEL Shell Pakistan Limited 545.00 552.99 540.00 545.31 544.97 9,300.00
24-Jul-17 SHEL Shell Pakistan Limited 568.50 568.50 545.00 551.00 549.22 1,650.00
25-Jul-17 SHEL Shell Pakistan Limited 557.00 567.99 553.50 559.68 557.50 8,100.00
26-Jul-17 SHEL Shell Pakistan Limited 556.01 558.00 551.11 553.05 554.27 1,800.00
27-Jul-17 SHEL Shell Pakistan Limited 553.00 557.98 541.02 550.03 554.99 10,650.00
28-Jul-17 SHEL Shell Pakistan Limited 548.00 572.00 540.00 565.75 557.09 7,300.00
31-Jul-17 SHEL Shell Pakistan Limited 580.00 593.00 570.00 576.06 583.64 11,050.00
1-Aug-17 SHEL Shell Pakistan Limited 576.00 598.76 572.00 593.87 585.51 17,800.00
2-Aug-17 SHEL Shell Pakistan Limited 593.00 603.99 585.02 593.17 598.60 12,450.00
3-Aug-17 SHEL Shell Pakistan Limited 594.50 595.01 585.00 589.93 589.43 8,050.00
4-Aug-17 SHEL Shell Pakistan Limited 585.00 605.00 580.00 595.00 592.73 2,350.00
7-Aug-17 SHEL Shell Pakistan Limited 581.10 594.84 575.00 578.49 582.00 8,350.00
8-Aug-17 SHEL Shell Pakistan Limited 580.00 590.00 570.00 570.80 578.53 4,000.00
9-Aug-17 SHEL Shell Pakistan Limited 560.01 570.00 555.60 569.66 563.55 7,750.00
10-Aug-17 SHEL Shell Pakistan Limited 570.00 577.00 570.00 571.10 572.85 2,350.00
11-Aug-17 SHEL Shell Pakistan Limited 562.00 563.40 550.00 553.68 557.10 10,650.00
15-Aug-17 SHEL Shell Pakistan Limited 554.00 564.50 550.00 551.86 555.36 20,700.00
16-Aug-17 SHEL Shell Pakistan Limited 555.00 560.00 548.00 552.08 551.76 5,450.00
17-Aug-17 SHEL Shell Pakistan Limited 549.00 549.00 525.00 529.37 534.29 7,600.00
18-Aug-17 SHEL Shell Pakistan Limited 529.00 529.00 502.91 510.49 507.27 10,450.00
21-Aug-17 SHEL Shell Pakistan Limited 528.00 528.00 484.97 484.97 492.08 11,950.00
22-Aug-17 SHEL Shell Pakistan Limited 475.00 475.00 460.73 460.73 461.23 28,650.00
23-Aug-17 SHEL Shell Pakistan Limited 450.00 460.00 450.00 453.75 453.53 22,950.00
24-Aug-17 SHEL Shell Pakistan Limited 454.00 454.00 431.07 431.58 440.58 16,750.00
25-Aug-17 SHEL Shell Pakistan Limited 422.60 447.75 422.60 436.23 435.85 4,850.00
28-Aug-17 SHEL Shell Pakistan Limited 426.50 426.50 417.00 417.43 421.35 4,200.00
29-Aug-17 SHEL Shell Pakistan Limited 400.03 415.00 400.03 414.11 410.47 6,350.00
30-Aug-17 SHEL Shell Pakistan Limited 424.00 424.00 404.00 404.59 413.31 17,250.00
31-Aug-17 SHEL Shell Pakistan Limited 414.49 423.50 410.00 413.70 414.74 30,800.00
5-Sep-17 SHEL Shell Pakistan Limited 434.00 434.00 418.50 420.00 421.53 63,300.00
6-Sep-17 SHEL Shell Pakistan Limited 425.00 425.00 406.00 406.44 416.88 229,500.00
7-Sep-17 SHEL Shell Pakistan Limited 412.00 414.00 396.00 400.32 406.29 10,200.00
8-Sep-17 SHEL Shell Pakistan Limited 419.89 419.89 403.00 411.04 409.76 4,600.00
11-Sep-17 SHEL Shell Pakistan Limited 426.90 426.90 404.00 413.69 411.56 2,100.00
12-Sep-17 SHEL Shell Pakistan Limited 413.65 413.65 405.00 407.20 405.72 7,050.00
13-Sep-17 SHEL Shell Pakistan Limited 409.89 417.00 406.00 414.71 411.99 13,700.00
14-Sep-17 SHEL Shell Pakistan Limited 415.00 423.00 408.00 410.24 413.85 135,650.00
15-Sep-17 SHEL Shell Pakistan Limited 410.01 419.00 407.25 407.78 411.13 4,800.00
18-Sep-17 SHEL Shell Pakistan Limited 415.00 415.00 408.01 409.15 409.11 4,550.00
19-Sep-17 SHEL Shell Pakistan Limited 413.75 413.75 407.50 409.83 410.27 24,600.00
20-Sep-17 SHEL Shell Pakistan Limited 412.79 419.50 411.00 418.12 415.21 7,350.00
21-Sep-17 SHEL Shell Pakistan Limited 419.00 419.00 408.00 409.87 413.34 9,400.00
22-Sep-17 SHEL Shell Pakistan Limited 409.00 412.00 407.99 411.99 408.30 4,550.00
25-Sep-17 SHEL Shell Pakistan Limited 414.49 414.49 407.00 410.29 409.74 1,900.00
26-Sep-17 SHEL Shell Pakistan Limited 414.70 419.99 411.16 413.43 414.44 4,200.00
27-Sep-17 SHEL Shell Pakistan Limited 414.99 414.99 410.00 412.00 411.42 2,700.00
28-Sep-17 SHEL Shell Pakistan Limited 413.00 413.00 409.99 410.25 411.16 5,900.00
29-Sep-17 SHEL Shell Pakistan Limited 413.99 417.90 413.00 415.86 415.76 2,850.00
2-Oct-17 SHEL Shell Pakistan Limited 419.75 419.75 405.50 407.94 409.49 7,000.00
3-Oct-17 SHEL Shell Pakistan Limited 401.10 405.00 396.00 400.31 401.23 5,700.00
4-Oct-17 SHEL Shell Pakistan Limited 393.10 393.10 387.55 389.07 389.17 5,750.00
5-Oct-17 SHEL Shell Pakistan Limited 390.01 390.01 384.00 385.70 386.63 7,500.00
6-Oct-17 SHEL Shell Pakistan Limited 388.00 391.00 381.50 387.17 386.42 14,450.00
9-Oct-17 SHEL Shell Pakistan Limited 390.00 395.80 387.00 391.62 390.74 9,500.00
10-Oct-17 SHEL Shell Pakistan Limited 385.26 391.90 375.00 376.30 381.39 14,350.00
11-Oct-17 SHEL Shell Pakistan Limited 375.00 387.89 372.00 382.13 378.81 4,250.00
12-Oct-17 SHEL Shell Pakistan Limited 389.00 389.00 370.00 371.86 375.19 21,450.00
13-Oct-17 SHEL Shell Pakistan Limited 360.01 368.90 356.50 357.35 360.00 9,300.00
16-Oct-17 SHEL Shell Pakistan Limited 364.00 375.21 364.00 374.96 372.24 8,600.00
17-Oct-17 SHEL Shell Pakistan Limited 375.00 379.90 368.00 369.58 373.57 46,650.00
18-Oct-17 SHEL Shell Pakistan Limited 370.00 370.00 352.00 354.94 359.48 23,000.00
19-Oct-17 SHEL Shell Pakistan Limited 354.10 357.50 348.01 355.01 351.31 74,150.00
20-Oct-17 SHEL Shell Pakistan Limited 356.01 362.90 354.00 358.68 357.04 51,250.00
23-Oct-17 SHEL Shell Pakistan Limited 358.99 365.00 356.70 358.08 360.13 20,750.00
24-Oct-17 SHEL Shell Pakistan Limited 358.00 358.00 348.00 350.18 353.63 13,300.00
25-Oct-17 SHEL Shell Pakistan Limited 352.00 354.49 349.11 352.00 351.29 3,700.00
26-Oct-17 SHEL Shell Pakistan Limited 350.00 355.00 349.50 351.96 351.54 12,350.00
27-Oct-17 SHEL Shell Pakistan Limited 352.00 352.00 350.00 350.10 350.52 2,750.00
30-Oct-17 SHEL Shell Pakistan Limited 348.00 350.01 332.60 336.41 346.27 25,200.00
31-Oct-17 SHEL Shell Pakistan Limited 340.00 340.00 322.00 331.60 332.30 25,450.00
1-Nov-17 SHEL Shell Pakistan Limited 340.00 340.00 332.00 335.33 335.59 40,650.00
2-Nov-17 SHEL Shell Pakistan Limited 335.90 340.95 335.90 336.13 338.29 10,050.00
3-Nov-17 SHEL Shell Pakistan Limited 336.00 342.00 333.00 340.77 337.02 26,350.00
6-Nov-17 SHEL Shell Pakistan Limited 338.01 340.00 332.59 335.76 335.90 30,500.00
7-Nov-17 SHEL Shell Pakistan Limited 339.90 340.90 333.00 334.52 335.28 29,350.00
8-Nov-17 SHEL Shell Pakistan Limited 336.99 336.99 330.01 335.30 333.28 3,300.00
Variance
Covariance
Beta
Slope
Correlation
LDCP HPR HPY Absolute LN - Return High-LDCP Low-LDCP S.D KSE-Return
219.58 0.99563 -0.44% 0.44% -0.44% 1.28% -0.72% -0.10%
218.62 0.99799 -0.20% 0.20% -0.20% 1.31% -0.56% 0.14%
218.18 1.01141 1.14% 1.14% 1.13% 2.19% 0.91% 0.72%
220.67 1.00077 0.08% 0.08% 0.08% 0.35% -0.94% -0.20%
220.84 1.00163 0.16% 0.16% 0.16% 0.47% -0.02% -0.08%
221.20 0.99693 -0.31% 0.31% -0.31% 1.26% -1.69% -0.26%
220.52 0.99184 -0.82% 0.82% -0.82% 0.22% -1.06% 0.62% -1.11%
218.72 1.00901 0.90% 0.90% 0.90% 1.49% -1.72% 0.68% -0.07%
220.69 1.04998 5.00% 5.00% 4.88% 4.88% -0.32% 1.89% 0.97%
231.72 1.03422 3.42% 3.42% 3.36% 3.93% 0.55% 2.12% -0.35%
239.65 0.99132 -0.87% 0.87% -0.87% 0.15% -1.11% 2.23% -0.58%
237.57 0.99377 -0.62% 0.62% -0.62% 0.98% -1.51% 2.30% 0.35%
236.09 0.97819 -2.18% 2.18% -2.21% 2.88% -3.49% 2.57% -0.34%
230.94 0.98926 -1.07% 1.07% -1.08% 0.76% -1.28% 2.59% -0.12%
228.46 0.99532 -0.47% 0.47% -0.47% 0.24% -0.97% 2.62% -0.15%
227.39 0.99208 -0.79% 0.79% -0.79% 1.88% -1.50% 1.75% -0.37%
225.59 1.00745 0.74% 0.74% 0.74% 1.29% -0.26% 0.87% -0.48%
227.27 0.98680 -1.32% 1.32% -1.33% -1.01% -3.25% 0.90% -1.11%
224.27 1.03077 3.08% 3.08% 3.03% 4.24% 0.44% 1.72% -0.36%
231.17 0.98157 -1.84% 1.84% -1.86% -0.08% -2.70% 1.66% -0.36%
226.91 0.99802 -0.20% 0.20% -0.20% 1.30% -1.78% 1.62% -2.16%
226.46 0.99563 -0.44% 0.44% -0.44% 0.23% -1.99% 1.62% -1.71%
225.47 1.00732 0.73% 0.73% 0.73% 1.10% -2.00% 1.62% 2.13%
227.12 0.98358 -1.64% 1.64% -1.66% -0.49% -2.04% 1.71% 0.53%
223.39 1.01813 1.81% 1.81% 1.80% 2.92% 0.07% 1.78% 0.44%
227.44 0.98624 -1.38% 1.38% -1.39% 1.11% -1.88% 1.34% 0.44%
224.31 0.99028 -0.97% 0.97% -0.98% 1.63% -1.04% 1.22% -0.19%
222.13 1.00414 0.41% 0.41% 0.41% 1.73% -0.27% 1.25% 0.69%
223.05 1.01766 1.77% 1.77% 1.75% 2.63% 0.43% 1.45% 0.58%
226.99 0.99018 -0.98% 0.98% -0.99% -0.04% -2.00% 1.47% -0.49%
224.76 0.99097 -0.90% 0.90% -0.91% -0.56% -2.14% 1.36% -0.88%
222.73 1.00139 0.14% 0.14% 0.14% 1.79% -0.32% 1.11% -0.89%
223.04 1.01771 1.77% 1.77% 1.76% 1.93% 0.87% 1.22% 0.76%
226.99 1.00692 0.69% 0.69% 0.69% 1.71% 0.00% 1.11% 1.20%
228.56 1.01999 2.00% 2.00% 1.98% 2.35% -1.53% 1.26% -1.01%
233.13 0.98657 -1.34% 1.34% -1.35% 0.20% -1.57% 1.35% -0.36%
230.00 1.00483 0.48% 0.48% 0.48% 1.51% 0.03% 1.24% -0.05%
231.11 0.99688 -0.31% 0.31% -0.31% 0.81% -0.92% 1.16% -0.43%
230.39 1.00169 0.17% 0.17% 0.17% 1.13% -0.17% 1.15% 0.53%
230.78 0.98726 -1.27% 1.27% -1.28% 0.39% -1.52% 1.17% 0.42%
227.84 1.00149 0.15% 0.15% 0.15% 0.94% -0.37% 1.14% 0.04%
228.18 1.00026 0.03% 0.03% 0.03% 0.14% -0.74% 0.73% -0.03%
228.24 0.99912 -0.09% 0.09% -0.09% 0.76% -0.54% 0.57% 1.25%
228.04 0.99807 -0.19% 0.19% -0.19% 0.03% -0.19% 0.50% -0.66%
227.60 0.99047 -0.95% 0.95% -0.96% 0.18% -1.10% 0.57% -0.08%
225.43 1.01668 1.67% 1.67% 1.65% 2.00% 0.47% 0.94% -0.05%
229.19 1.00367 0.37% 0.37% 0.37% 1.61% -0.08% 0.79% -0.87%
230.03 1.02643 2.64% 2.64% 2.61% 2.98% 0.20% 1.22% -0.45%
236.11 0.98242 -1.76% 1.76% -1.77% -0.26% -2.01% 1.49% -0.66%
231.96 1.00034 0.03% 0.03% 0.03% 0.06% -1.94% 1.49% -0.17%
232.04 0.99401 -0.60% 0.60% -0.60% 0.84% -0.88% 1.52% -0.35%
230.65 1.00529 0.53% 0.53% 0.53% 1.40% -3.82% 1.43% -2.24%
231.87 0.98874 -1.13% 1.13% -1.13% 0.70% -2.56% 1.41% -1.41%
229.26 1.03210 3.21% 3.21% 3.16% 4.16% -4.08% 1.86% -1.21%
236.62 1.01471 1.47% 1.47% 1.46% 2.21% -0.69% 1.67% 1.50%
240.10 0.97405 -2.59% 2.59% -2.63% -0.88% -2.94% 1.86% -1.06%
233.87 1.00393 0.39% 0.39% 0.39% 2.55% 0.06% 1.87% -0.05%
234.79 1.02108 2.11% 2.11% 2.09% 3.85% 0.73% 1.96% 0.64%
239.74 0.97589 -2.41% 2.41% -2.44% 1.35% -3.07% 2.26% 0.37%
233.96 0.98842 -1.16% 1.16% -1.17% 0.02% -1.71% 2.26% 0.03%
231.25 1.02426 2.43% 2.43% 2.40% 3.67% 0.75% 2.11% 0.09%
236.86 0.98915 -1.09% 1.09% -1.09% 0.27% -1.21% 2.03% 0.30%
234.29 1.00563 0.56% 0.56% 0.56% 1.91% 0.52% 1.78% 0.34%
235.61 1.02233 2.23% 2.23% 2.21% 3.09% 0.21% 1.95% 1.83%
240.87 1.03475 3.47% 3.47% 3.42% 3.72% 0.05% 2.20% 0.26%
249.24 1.00325 0.32% 0.32% 0.32% 1.06% -1.31% 1.78% 0.39%
250.05 1.02320 2.32% 2.32% 2.29% 4.88% 1.56% 1.56% 1.22%
255.85 1.02673 2.67% 2.67% 2.64% 2.94% -2.03% 1.58% 0.70%
262.69 0.97982 -2.02% 2.02% -2.04% -0.26% -2.66% 1.86% -0.80%
257.39 0.97785 -2.21% 2.21% -2.24% -0.54% -2.51% 2.30% -0.93%
251.69 1.00437 0.44% 0.44% 0.44% 1.70% -0.67% 2.24% -1.01%
252.79 0.98631 -1.37% 1.37% -1.38% 0.83% -1.51% 1.98% -1.13%
249.33 1.01873 1.87% 1.87% 1.86% 2.64% 1.07% 2.10% 1.46%
254.00 0.98386 -1.61% 1.61% -1.63% 1.95% -1.99% 1.98% -0.80%
249.90 1.01373 1.37% 1.37% 1.36% 2.02% 0.04% 1.70% -0.64%
253.33 0.98934 -1.07% 1.07% -1.07% 1.05% -1.32% 1.59% -0.60%
250.63 0.99070 -0.93% 0.93% -0.93% 0.94% -1.05% 1.40% -0.87%
248.30 0.99074 -0.93% 0.93% -0.93% -0.12% -0.93% 1.40% -1.08%
246.00 1.00565 0.57% 0.57% 0.56% 1.21% -0.86% 1.36% -0.37%
247.39 0.99644 -0.36% 0.36% -0.36% 0.65% -0.77% 1.05% 0.72%
246.51 1.00385 0.39% 0.39% 0.38% 1.01% -0.20% 0.93% 0.05%
247.46 1.01354 1.35% 1.35% 1.34% 1.42% -0.19% 0.93% 1.58%
250.81 0.98202 -1.80% 1.80% -1.81% -1.13% -2.34% 1.08% 0.24%
246.30 1.03017 3.02% 3.02% 2.97% 3.47% -0.33% 1.57% 0.44%
253.73 1.00784 0.78% 0.78% 0.78% 3.02% 0.50% 1.47% 0.83%
255.72 1.01361 1.36% 1.36% 1.35% 2.43% -0.87% 1.50% 1.17%
259.20 1.00957 0.96% 0.96% 0.95% 2.59% -0.08% 1.43% 0.91%
261.68 1.03252 3.25% 3.25% 3.20% 4.38% 0.69% 1.66% 1.77%
270.19 1.03542 3.54% 3.54% 3.48% 4.58% -0.81% 1.86% 0.03%
279.76 0.99900 -0.10% 0.10% -0.10% 1.78% -0.63% 1.40% -0.23%
279.48 0.96719 -3.28% 3.28% -3.34% 0.90% -4.57% 2.28% -0.75%
270.31 0.96992 -3.01% 3.01% -3.05% -1.23% -3.70% 2.73% -0.13%
262.18 0.99550 -0.45% 0.45% -0.45% 0.50% -0.80% 2.70% 0.21%
261.00 1.00038 0.04% 0.04% 0.04% 0.04% -1.74% 2.68% -0.35%
261.10 1.00693 0.69% 0.69% 0.69% 1.67% -0.04% 2.32% 0.82%
262.91 1.02666 2.67% 2.67% 2.63% 3.03% 0.41% 2.09% 0.20%
269.92 1.00370 0.37% 0.37% 0.37% 0.77% 0.03% 2.11% 0.37%
270.92 1.00269 0.27% 0.27% 0.27% 0.40% 0.03% 1.69% -0.17%
271.65 0.99882 -0.12% 0.12% -0.12% 0.42% -1.17% 1.01% -0.29%
271.33 0.98622 -1.38% 1.38% -1.39% -0.12% -1.61% 1.20% -0.38%
267.59 1.00762 0.76% 0.76% 0.76% 1.82% 0.25% 1.20% 0.23%
269.63 0.99870 -0.13% 0.13% -0.13% 0.69% -0.23% 1.21% 0.08%
269.28 1.00564 0.56% 0.56% 0.56% 1.01% 0.27% 0.71% -0.07%
270.80 1.00070 0.07% 0.07% 0.07% 0.44% -0.48% 0.70% 0.13%
270.99 0.99653 -0.35% 0.35% -0.35% 0.70% -0.55% 0.70% 0.66%
270.05 1.00200 0.20% 0.20% 0.20% 0.68% -0.02% 0.71% 0.93%
270.59 1.02288 2.29% 2.29% 2.26% 3.36% -0.22% 0.87% 1.07%
276.78 0.99364 -0.64% 0.64% -0.64% 0.01% -1.01% 0.95% -0.12%
265.02 0.99487 -0.51% 0.51% -0.51% 1.49% -1.15% 0.99% 0.53%
263.66 1.00501 0.50% 0.50% 0.50% 0.88% 0.23% 0.99% -0.15%
264.98 0.99434 -0.57% 0.57% -0.57% 0.38% -0.94% 1.03% 0.21%
263.48 0.98884 -1.12% 1.12% -1.12% 0.20% -1.33% 1.13% -1.19%
260.54 0.99443 -0.56% 0.56% -0.56% 0.18% -0.96% 1.15% 0.15%
259.09 1.00409 0.41% 0.41% 0.41% 1.61% -0.20% 0.59% 0.09%
260.15 1.00519 0.52% 0.52% 0.52% 0.90% -0.44% 0.66% 0.36%
261.50 0.99866 -0.13% 0.13% -0.13% 1.29% -0.96% 0.64% 0.00%
261.15 1.00402 0.40% 0.40% 0.40% 1.46% -0.05% 0.63% -0.02%
262.20 0.99756 -0.24% 0.24% -0.24% 0.80% -0.34% 0.60% -0.09%
261.56 0.99404 -0.60% 0.60% -0.60% -0.21% -0.60% 0.47% -0.33%
260.00 1.01369 1.37% 1.37% 1.36% 3.70% -4.52% 0.64% -0.14%
263.56 1.02284 2.28% 2.28% 2.26% 2.60% 0.54% 1.00% 0.50%
269.58 1.00916 0.92% 0.92% 0.91% 1.17% 0.16% 1.01% -0.16%
272.05 1.01084 1.08% 1.08% 1.08% 1.47% -0.02% 0.98% 0.48%
275.00 1.01578 1.58% 1.58% 1.57% 1.80% 0.00% 1.01% 1.24%
279.34 0.99012 -0.99% 0.99% -0.99% 0.06% -1.20% 1.18% 0.68%
276.58 0.99432 -0.57% 0.57% -0.57% -0.06% -0.57% 1.17% 0.62%
275.01 0.98909 -1.09% 1.09% -1.10% -0.36% -1.10% 1.33% -0.44%
272.01 1.01077 1.08% 1.08% 1.07% 3.25% -0.91% 1.12% 0.95%
274.94 1.00567 0.57% 0.57% 0.57% 1.64% -0.70% 1.10% 1.20%
276.50 1.01324 1.32% 1.32% 1.32% 2.24% -0.33% 1.13% 1.75%
280.16 0.98115 -1.88% 1.88% -1.90% -0.09% -2.22% 1.22% 0.09%
274.88 1.01510 1.51% 1.51% 1.50% 2.56% 1.22% 1.32% 0.72%
279.03 1.00720 0.72% 0.72% 0.72% 1.41% -0.01% 1.30% 0.08%
281.04 1.00576 0.58% 0.58% 0.57% 1.75% 0.16% 1.14% 0.00%
282.66 1.00474 0.47% 0.47% 0.47% 1.52% 0.30% 1.12% -0.60%
284.00 0.99609 -0.39% 0.39% -0.39% 0.35% -1.41% 1.16% 0.20%
282.89 1.01099 1.10% 1.10% 1.09% 1.27% 0.39% 1.13% 0.01%
286.00 1.00549 0.55% 0.55% 0.55% 0.87% 0.00% 0.58% 0.03%
287.57 0.97875 -2.12% 2.12% -2.15% 0.15% -2.63% 1.10% 0.50%
281.46 1.01556 1.56% 1.56% 1.54% 1.60% -0.16% 1.21% 1.01%
285.84 1.00157 0.16% 0.16% 0.16% 0.39% -1.35% 1.20% 0.02%
286.29 1.00828 0.83% 0.83% 0.82% 1.29% -0.45% 1.22% 0.08%
288.66 1.00204 0.20% 0.20% 0.20% 0.43% -1.89% 1.19% -0.38%
289.25 1.00107 0.11% 0.11% 0.11% 0.60% -0.43% 1.14% -0.23%
289.56 1.00193 0.19% 0.19% 0.19% 0.50% 0.15% 1.13% 0.11%
290.12 1.00310 0.31% 0.31% 0.31% 0.65% -0.04% 0.53% 0.42%
291.02 0.99203 -0.80% 0.80% -0.80% 0.28% -1.04% 0.48% -1.26%
288.70 1.01853 1.85% 1.85% 1.84% 2.16% -0.24% 0.80% -0.48%
294.05 0.98544 -1.46% 1.46% -1.47% 0.32% -1.73% 1.03% 1.20%
289.77 0.99890 -0.11% 0.11% -0.11% 0.42% -1.50% 1.03% 0.94%
289.45 1.01544 1.54% 1.54% 1.53% 2.24% 0.19% 1.18% 1.04%
293.92 0.99234 -0.77% 0.77% -0.77% 0.18% -1.23% 1.24% 0.35%
291.67 1.00456 0.46% 0.46% 0.45% 1.12% 0.11% 1.24% 0.11%
293.00 0.98703 -1.30% 1.30% -1.31% 0.34% -1.89% 1.32% 0.09%
289.20 0.99969 -0.03% 0.03% -0.03% 1.31% -0.42% 1.05% -0.03%
289.11 0.98433 -1.57% 1.57% -1.58% -0.70% -1.61% 1.07% -1.27%
284.58 0.98742 -1.26% 1.26% -1.27% -0.20% -1.98% 1.13% 0.11%
281.00 0.99367 -0.63% 0.63% -0.64% 1.41% -2.12% 0.74% 1.44%
279.22 1.01726 1.73% 1.73% 1.71% 1.87% -1.40% 1.18% 2.74%
284.04 0.98057 -1.94% 1.94% -1.96% -0.01% -2.15% 1.25% 0.50%
278.52 1.01569 1.57% 1.57% 1.56% 1.95% 0.08% 1.47% 0.07%
282.89 1.01319 1.32% 1.32% 1.31% 1.79% 0.04% 1.60% -0.80%
286.62 1.00269 0.27% 0.27% 0.27% 1.00% -0.37% 1.46% -0.14%
287.39 0.98285 -1.72% 1.72% -1.73% 0.21% -1.89% 1.55% -0.69%
282.46 1.00418 0.42% 0.42% 0.42% 0.54% -0.16% 1.52% 0.23%
283.64 0.98717 -1.28% 1.28% -1.29% -1.29% -2.73% 1.45% -2.24%
280.00 0.97032 -2.97% 2.97% -3.01% 0.00% -5.13% 1.70% -0.94%
271.69 1.03180 3.18% 3.18% 3.13% 4.82% 0.85% 2.06% 0.10%
280.33 1.02479 2.48% 2.48% 2.45% 3.05% 0.77% 2.23% 1.90%
287.28 1.01020 1.02% 1.02% 1.01% 1.63% -0.80% 2.26% -0.01%
290.21 1.00227 0.23% 0.23% 0.23% 0.27% -0.07% 2.10% 0.48%
290.87 1.00904 0.90% 0.90% 0.90% 1.07% -1.34% 2.11% 1.05%
293.50 1.01533 1.53% 1.53% 1.52% 1.86% -1.89% 1.98% 1.71%
298.00 0.99372 -0.63% 0.63% -0.63% 1.00% -1.35% 1.28% 0.05%
296.13 0.99065 -0.94% 0.94% -0.94% -0.30% -1.06% 1.19% 0.53%
293.36 1.02021 2.02% 2.02% 2.00% 3.56% -0.10% 1.09% -0.17%
299.29 0.98122 -1.88% 1.88% -1.90% 0.22% -2.46% 1.41% 0.17%
293.67 1.00296 0.30% 0.30% 0.30% 1.03% -0.23% 1.41% -0.11%
294.54 0.99447 -0.55% 0.55% -0.55% 0.16% -1.54% 1.39% -0.28%
292.91 1.00884 0.88% 0.88% 0.88% 0.88% -0.23% 1.29% 0.53%
295.50 0.99279 -0.72% 0.72% -0.72% 0.17% -1.19% 1.29% -0.40%
293.37 0.99748 -0.25% 0.25% -0.25% 0.55% -0.81% 1.25% -0.34%
292.63 1.03332 3.33% 3.33% 3.28% 4.63% 1.14% 1.63% 0.33%
302.38 1.00685 0.68% 0.68% 0.68% 2.00% 0.27% 1.36% 0.73%
304.45 0.99961 -0.04% 0.04% -0.04% 0.51% -0.81% 1.38% 0.09%
304.33 1.03332 3.33% 3.33% 3.28% 4.14% -0.44% 1.64% 0.15%
314.47 1.04627 4.63% 4.63% 4.52% 4.88% 0.48% 2.10% 0.69%
329.02 1.00860 0.86% 0.86% 0.86% 2.91% -0.31% 1.89% -0.03%
331.85 0.98105 -1.90% 1.90% -1.91% 0.77% -2.39% 2.26% -0.43%
325.56 0.99518 -0.48% 0.48% -0.48% 1.66% -0.79% 2.22% -0.43%
323.99 1.01056 1.06% 1.06% 1.05% 2.14% -1.92% 2.21% -0.14%
327.41 1.00641 0.64% 0.64% 0.64% 3.48% 0.18% 2.17% 0.22%
329.51 1.00243 0.24% 0.24% 0.24% 1.05% -0.46% 1.97% 0.47%
330.31 1.00466 0.47% 0.47% 0.47% 0.89% -0.67% 1.03% 0.36%
331.85 0.99397 -0.60% 0.60% -0.60% 0.69% -0.95% 1.00% 0.14%
329.85 0.98978 -1.02% 1.02% -1.03% 0.95% -1.45% 0.76% 0.12%
326.48 1.00377 0.38% 0.38% 0.38% 2.28% -0.45% 0.73% 0.31%
327.71 0.98962 -1.04% 1.04% -1.04% 1.27% -1.40% 0.73% 0.05%
324.31 1.00524 0.52% 0.52% 0.52% 2.04% 0.37% 0.71% 0.02%
326.01 0.99353 -0.65% 0.65% -0.65% 0.73% -1.24% 0.71% -0.72%
323.90 1.00800 0.80% 0.80% 0.80% 2.47% -1.49% 0.77% -0.69%
326.49 0.99534 -0.47% 0.47% -0.47% -0.30% -0.30% 0.77% -0.10%
324.97 0.98012 -1.99% 1.99% -2.01% 0.24% -2.49% 0.99% -0.15%
318.51 0.99165 -0.84% 0.84% -0.84% 0.62% -1.11% 0.95% 0.27%
315.85 0.99759 -0.24% 0.24% -0.24% 0.28% -0.27% 0.93% 0.72%
315.09 0.99124 -0.88% 0.88% -0.88% 0.60% -1.60% 0.84% 0.34%
312.33 1.00871 0.87% 0.87% 0.87% 1.17% -1.04% 1.01% 0.24%
315.05 0.99235 -0.76% 0.76% -0.77% 0.90% -1.25% 0.86% -0.08%
312.64 1.04999 5.00% 5.00% 4.88% 4.88% -0.85% 2.26% -0.46%
328.27 1.04999 5.00% 5.00% 4.88% 4.88% 1.73% 2.63% -0.18%
344.68 1.04999 5.00% 5.00% 4.88% 4.88% 2.10% 2.80% -0.69%
361.91 0.99541 -0.46% 0.46% -0.46% 3.28% -1.09% 2.83% -0.47%
360.25 0.97932 -2.07% 2.07% -2.09% 1.04% -2.32% 3.06% 1.04%
352.80 1.01457 1.46% 1.46% 1.45% 2.85% -0.23% 3.04% 0.99%
357.94 0.99480 -0.52% 0.52% -0.52% 3.31% -1.11% 3.00% 0.13%
356.08 1.04999 5.00% 5.00% 4.88% 4.88% 0.17% 3.00% 0.51%
373.88 0.99906 -0.09% 0.09% -0.09% 1.36% -1.04% 2.75% -0.31%
367.53 1.00694 0.69% 0.69% 0.69% 2.28% -0.13% 2.20% 0.37%
370.08 0.99995 -0.01% 0.01% -0.01% 2.38% -0.29% 2.17% 0.13%
370.06 0.98884 -1.12% 1.12% -1.12% 0.52% -2.76% 2.00% -0.18%
365.93 0.98710 -1.29% 1.29% -1.30% 0.29% -2.17% 2.10% -1.42%
361.21 1.02362 2.36% 2.36% 2.33% 2.67% 0.77% 2.18% 0.91%
369.74 0.98080 -1.92% 1.92% -1.94% 1.15% -2.09% 1.43% -0.88%
362.64 1.02123 2.12% 2.12% 2.10% 3.88% 0.10% 1.68% 1.10%
370.34 0.99495 -0.50% 0.50% -0.51% 0.82% -0.77% 1.67% 0.18%
368.47 1.00944 0.94% 0.94% 0.94% 2.02% -0.40% 1.72% 0.15%
371.95 1.04998 5.00% 5.00% 4.88% 4.88% 2.67% 2.39% -0.15%
390.54 1.04998 5.00% 5.00% 4.88% 4.88% 2.39% 2.56% 0.61%
410.06 1.04999 5.00% 5.00% 4.88% 4.88% 1.92% 2.82% 1.09%
430.56 1.04998 5.00% 5.00% 4.88% 4.88% 3.74% 2.28% 0.34%
452.08 1.04999 5.00% 5.00% 4.88% 4.88% 4.88% 2.31% 0.31%
474.68 0.95035 -4.97% 4.97% -5.09% 2.97% -5.13% 3.81% 0.00%
451.11 1.04999 5.00% 5.00% 4.88% 4.88% -1.36% 3.77% -0.13%
473.66 1.04999 5.00% 5.00% 4.88% 4.88% 2.62% 3.77% 0.49%
497.34 0.96258 -3.74% 3.74% -3.81% 1.90% -4.59% 4.57% 0.02%
478.73 1.04999 5.00% 5.00% 4.88% 4.88% -3.56% 4.57% 0.13%
502.66 1.00338 0.34% 0.34% 0.34% 3.97% -0.33% 4.45% -0.44%
504.36 1.02199 2.20% 2.20% 2.18% 3.82% -3.60% 4.22% -0.80%
515.45 0.98853 -1.15% 1.15% -1.15% 1.26% -1.75% 3.44% -0.07%
509.54 1.00379 0.38% 0.38% 0.38% 2.03% -1.49% 3.16% 1.51%
511.47 0.96369 -3.63% 3.63% -3.70% 0.69% -4.29% 3.11% -0.61%
492.90 0.95062 -4.94% 4.94% -5.06% -0.59% -5.13% 3.39% -1.07%
468.56 0.95070 -4.93% 4.93% -5.06% -1.63% -5.13% 2.90% -0.21%
445.46 0.96195 -3.81% 3.81% -3.88% 3.65% -5.13% 2.83% -0.59%
428.51 0.95179 -4.82% 4.82% -4.94% 1.62% -5.13% 2.14% -1.34%
407.85 0.97308 -2.69% 2.69% -2.73% -0.70% -3.96% 1.95% -0.29%
396.87 1.01824 1.82% 1.82% 1.81% 3.57% -0.35% 2.44% 0.05%
404.11 1.04999 5.00% 5.00% 4.88% 4.88% 0.71% 3.94% 3.46%
424.31 1.03688 3.69% 3.69% 3.62% 4.88% 2.61% 4.22% 1.07%
439.96 1.04998 5.00% 5.00% 4.88% 4.88% -1.14% 4.26% 0.55%
461.95 1.03388 3.39% 3.39% 3.33% 4.88% 0.23% 3.88% -0.32%
477.60 1.01914 1.91% 1.91% 1.90% 3.58% 0.71% 2.63% 0.70%
486.74 0.99131 -0.87% 0.87% -0.87% 2.39% -1.69% 2.04% -0.05%
5.92264E-05
5.4662E-05
0.92
0.93
0.37

LDCP HPR HPY Absolute LN - Return High-LDCP Low-LDCP S.D KSE-Return


482.51 0.99952 -0.05% 0.05% -0.05% 0.82% -2.63% 2.29% 0.21%
482.28 0.98034 -1.97% 1.97% -1.99% 1.59% -2.58% 2.57% 1.18%
472.80 0.97864 -2.14% 2.14% -2.16% 0.88% -2.74% 2.71% 0.34%
462.70 0.99847 -0.15% 0.15% -0.15% 1.99% -1.20% 2.00% -0.76%
461.99 0.95450 -4.55% 4.55% -4.66% 1.06% -5.13% 2.06% -0.55%
440.97 1.02143 2.14% 2.14% 2.12% 2.91% -1.34% 2.12% 0.26%
450.42 1.02478 2.48% 2.48% 2.45% 3.16% -0.99% 2.52% 0.02%
461.58 0.97808 -2.19% 2.19% -2.22% 1.98% -3.43% 2.57% -0.21%
451.46 1.03735 3.73% 3.73% 3.67% 4.88% -0.32% 3.03% 0.27%
468.32 1.01153 1.15% 1.15% 1.15% 2.46% -0.48% 2.92% 0.45%
473.72 1.03513 3.51% 3.51% 3.45% 3.99% -0.79% 3.13% 0.63%
490.36 0.97936 -2.06% 2.06% -2.09% 0.88% -2.55% 2.45% 0.11%
480.24 0.99985 -0.01% 0.01% -0.01% 0.57% -1.10% 2.45% 0.12%
480.17 0.99727 -0.27% 0.27% -0.27% 0.15% -1.08% 2.38% 0.14%
478.86 0.99572 -0.43% 0.43% -0.43% 1.47% -0.67% 2.12% -0.58%
476.81 0.99381 -0.62% 0.62% -0.62% 0.67% -2.94% 1.73% -0.44%
473.86 1.02098 2.10% 2.10% 2.08% 4.77% 1.72% 1.85% 0.67%
483.80 0.98946 -1.05% 1.05% -1.06% 0.04% -1.84% 1.26% 0.84%
478.70 1.02244 2.24% 2.24% 2.22% 3.32% 0.27% 1.32% 1.08%
489.44 1.00558 0.56% 0.56% 0.56% 1.13% -0.91% 1.32% 1.04%
492.17 0.98618 -1.38% 1.38% -1.39% 0.35% -2.50% 1.47% 0.67%
485.37 0.99625 -0.37% 0.37% -0.38% 0.64% -1.11% 1.46% 0.55%
483.55 0.99909 -0.09% 0.09% -0.09% 0.91% -0.63% 1.43% 1.43%
483.11 1.04914 4.91% 4.91% 4.80% 4.88% 0.73% 2.17% 1.03%
506.85 0.98216 -1.78% 1.78% -1.80% -0.07% -2.57% 2.29% 0.71%
497.81 0.97268 -2.73% 2.73% -2.77% -0.77% -3.23% 2.45% 0.37%
484.21 1.00266 0.27% 0.27% 0.27% 1.78% -0.20% 2.44% 0.49%
485.50 0.99891 -0.11% 0.11% -0.11% 1.13% -1.14% 2.39% 0.76%
484.97 0.99522 -0.48% 0.48% -0.48% 0.58% -0.82% 2.39% 0.58%
482.65 0.99731 -0.27% 0.27% -0.27% 1.25% -1.28% 2.39% -0.46%
481.35 0.99821 -0.18% 0.18% -0.18% 0.86% -0.28% 1.10% -0.63%
480.49 1.00135 0.14% 0.14% 0.14% 0.52% -0.94% 1.04% -0.14%
481.14 0.99227 -0.77% 0.77% -0.78% 0.67% -1.07% 0.35% 0.12%
477.42 1.00235 0.23% 0.23% 0.23% 1.47% -0.30% 0.35% 0.49%
478.54 1.01956 1.96% 1.96% 1.94% 4.69% 0.51% 0.89% 1.07%
487.90 1.01736 1.74% 1.74% 1.72% 2.45% 0.28% 1.03% 0.51%
496.37 1.04217 4.22% 4.22% 4.13% 4.65% 0.31% 1.69% 0.29%
517.30 1.01564 1.56% 1.56% 1.55% 3.74% 0.14% 1.60% 0.90%
525.39 1.01218 1.22% 1.22% 1.21% 3.44% -1.49% 1.53% 1.21%
531.79 0.99225 -0.77% 0.77% -0.78% 0.97% -1.09% 1.53% -0.25%
527.67 0.99532 -0.47% 0.47% -0.47% 0.82% -0.51% 1.64% 0.02%
525.20 1.02824 2.82% 2.82% 2.78% 4.43% -3.53% 1.72% 0.66%
540.03 0.99120 -0.88% 0.88% -0.88% 1.10% -1.40% 1.92% 0.00%
535.28 0.99143 -0.86% 0.86% -0.86% 0.04% -1.26% 1.47% -0.35%
530.69 0.99829 -0.17% 0.17% -0.17% 0.62% -0.51% 1.38% 1.03%
529.78 1.00185 0.18% 0.18% 0.18% 2.08% -0.53% 1.30% 0.29%
530.76 0.99518 -0.48% 0.48% -0.48% 0.80% -0.62% 1.28% -0.62%
528.20 0.99570 -0.43% 0.43% -0.43% 0.34% -0.61% 1.28% -0.66%
525.93 0.99078 -0.92% 0.92% -0.93% -0.27% -3.08% 0.42% -0.43%
521.08 1.02249 2.25% 2.25% 2.22% 2.64% 0.37% 1.08% -0.07%
532.80 1.04538 4.54% 4.54% 4.44% 4.80% 0.22% 1.94% 0.76%
556.98 0.98741 -1.26% 1.26% -1.27% 0.88% -1.44% 2.06% 0.71%
549.97 0.96243 -3.76% 3.76% -3.83% -0.09% -4.27% 2.65% 1.03%
529.31 1.01746 1.75% 1.75% 1.73% 2.37% -0.82% 2.72% 0.19%
538.55 0.99205 -0.79% 0.79% -0.80% 0.27% -1.79% 2.74% -0.43%
534.27 0.99373 -0.63% 0.63% -0.63% 0.14% -0.99% 2.72% 0.87%
530.92 1.00486 0.49% 0.49% 0.48% 0.77% -0.17% 2.59% -0.46%
533.50 0.95162 -4.84% 4.84% -4.96% -0.28% -5.13% 2.34% -2.00%
507.69 1.01267 1.27% 1.27% 1.26% 2.36% -0.51% 2.54% -0.44%
514.12 1.01208 1.21% 1.21% 1.20% 1.88% 0.37% 2.29% 1.42%
520.33 1.02612 2.61% 2.61% 2.58% 3.12% 0.32% 2.43% 0.42%
533.92 0.99292 -0.71% 0.71% -0.71% 0.20% -1.49% 2.43% -0.22%
530.14 0.98574 -1.43% 1.43% -1.44% 0.73% -1.55% 2.47% 0.15%
522.58 1.00463 0.46% 0.46% 0.46% 0.83% -0.10% 2.47% 0.46%
525.00 1.00966 0.97% 0.97% 0.96% 1.32% -0.57% 1.34% 0.03%
530.07 1.00557 0.56% 0.56% 0.55% 0.58% -0.37% 1.31% 0.07%
533.02 1.05000 5.00% 5.00% 4.88% 4.88% -0.19% 2.12% 0.03%
559.67 1.04996 5.00% 5.00% 4.88% 4.88% 3.22% 2.53% 0.08%
587.63 1.05000 5.00% 5.00% 4.88% 4.88% -2.17% 2.65% -0.40%
617.01 0.98595 -1.41% 1.41% -1.42% 3.46% -1.97% 2.64% -1.12%
608.34 1.04999 5.00% 5.00% 4.88% 4.88% 0.27% 2.69% 0.76%
638.75 0.98189 -1.81% 1.81% -1.83% 2.51% -2.18% 3.17% -0.43%
627.18 0.97368 -2.63% 2.63% -2.67% 0.45% -3.11% 3.68% -0.91%
610.67 1.00897 0.90% 0.90% 0.89% 2.32% -1.55% 3.45% 0.18%
616.15 0.99705 -0.30% 0.30% -0.30% 2.70% -0.92% 3.11% -0.07%
614.33 0.98548 -1.45% 1.45% -1.46% 0.60% -4.04% 2.54% 0.16%
605.41 1.02332 2.33% 2.33% 2.31% 3.34% 1.00% 2.65% -0.11%
619.53 0.97353 -2.65% 2.65% -2.68% 0.70% -3.03% 1.88% -1.00%
603.13 0.99101 -0.90% 0.90% -0.90% 0.97% -1.36% 1.83% 0.03%
597.71 1.02545 2.54% 2.54% 2.51% 3.34% -0.96% 1.94% 0.94%
612.92 1.00910 0.91% 0.91% 0.91% 1.95% 0.01% 1.94% 1.43%
618.50 0.99450 -0.55% 0.55% -0.55% 1.52% -1.20% 1.95% -0.15%
615.10 0.99872 -0.13% 0.13% -0.13% 2.39% -0.51% 1.85% -0.38%
614.31 0.97415 -2.59% 2.59% -2.62% 0.60% -3.19% 1.85% 0.04%
598.43 1.04844 4.84% 4.84% 4.73% 4.88% -0.39% 2.42% 0.61%
627.42 1.02953 2.95% 2.95% 2.91% 4.87% -1.51% 2.47% -0.73%
645.95 0.98579 -1.42% 1.42% -1.43% 2.76% -3.78% 2.54% -0.41%
636.77 0.95570 -4.43% 4.43% -4.53% -1.07% -5.12% 3.17% -1.10%
608.56 0.98731 -1.27% 1.27% -1.28% -0.22% -3.10% 3.19% -0.24%
600.84 1.00453 0.45% 0.45% 0.45% 1.35% -0.98% 3.21% -0.48%
603.56 0.98973 -1.03% 1.03% -1.03% 0.90% -1.43% 3.06% -0.03%
597.36 1.02012 2.01% 2.01% 1.99% 3.72% -0.06% 2.47% 0.25%
609.38 1.00702 0.70% 0.70% 0.70% 1.57% 0.45% 2.09% 0.59%
613.66 1.00293 0.29% 0.29% 0.29% 0.86% -0.56% 2.09% 0.66%
615.46 0.98715 -1.29% 1.29% -1.29% 0.41% -2.38% 1.23% -0.01%
607.55 1.00726 0.73% 0.73% 0.72% 2.35% 0.26% 1.12% -0.09%
611.96 1.01623 1.62% 1.62% 1.61% 4.32% -0.32% 1.23% -0.60%
621.89 1.00449 0.45% 0.45% 0.45% 1.85% -0.14% 1.05% -0.32%
624.68 0.99742 -0.26% 0.26% -0.26% 0.85% -0.58% 0.91% -0.31%
623.07 0.99729 -0.27% 0.27% -0.27% 1.03% -0.66% 0.91% -0.89%
621.38 1.04968 4.97% 4.97% 4.85% 4.88% -0.22% 1.99% 0.43%
652.25 1.00339 0.34% 0.34% 0.34% 3.28% -0.27% 1.79% 0.15%
626.46 0.97591 -2.41% 2.41% -2.44% 0.56% -2.66% 2.23% -0.29%
611.37 1.00209 0.21% 0.21% 0.21% 2.20% -0.88% 2.19% -1.07%
612.65 1.03416 3.42% 3.42% 3.36% 4.29% 0.07% 2.46% -0.46%
633.58 0.97852 -2.15% 2.15% -2.17% 1.01% -3.59% 2.69% 1.12%
619.97 1.03726 3.73% 3.73% 3.66% 4.88% -0.48% 2.90% 0.11%
643.07 0.99302 -0.70% 0.70% -0.70% 1.07% -0.87% 2.42% 0.64%
638.58 0.98783 -1.22% 1.22% -1.22% 0.77% -1.67% 2.49% 0.43%
630.81 0.97419 -2.58% 2.58% -2.61% 1.13% -3.03% 2.52% -1.05%
614.53 0.98010 -1.99% 1.99% -2.01% 0.64% -2.31% 2.64% -0.78%
602.30 0.96615 -3.39% 3.39% -3.44% 0.94% -4.12% 2.33% -0.95%
581.91 1.04999 5.00% 5.00% 4.88% 4.88% -0.50% 3.20% -0.53%
611.00 1.00777 0.78% 0.78% 0.77% 1.82% -4.69% 2.78% 1.54%
615.75 1.03076 3.08% 3.08% 3.03% 4.88% -1.74% 3.10% 2.37%
634.69 1.01681 1.68% 1.68% 1.67% 2.38% 0.05% 3.12% 1.96%
645.36 0.99738 -0.26% 0.26% -0.26% 1.48% -0.63% 2.87% 0.81%
643.67 1.00073 0.07% 0.07% 0.07% 1.36% -1.81% 2.64% -0.65%
644.14 0.98733 -1.27% 1.27% -1.27% -0.02% -1.74% 2.11% 0.09%
635.98 0.99244 -0.76% 0.76% -0.76% 1.41% -0.94% 1.49% -0.70%
631.17 0.99488 -0.51% 0.51% -0.51% 0.92% -0.82% 1.52% -0.37%
627.94 0.99318 -0.68% 0.68% -0.68% -0.15% -1.60% 0.94% -1.25%
623.66 1.00786 0.79% 0.79% 0.78% 1.33% -0.75% 0.66% -0.17%
628.56 1.00474 0.47% 0.47% 0.47% 1.00% -0.38% 0.74% 1.39%
631.54 0.98814 -1.19% 1.19% -1.19% -0.09% -1.84% 0.79% 1.14%
624.05 1.00062 0.06% 0.06% 0.06% 1.89% -0.28% 0.72% 2.15%
624.44 0.99435 -0.57% 0.57% -0.57% 0.89% -1.36% 0.70% 0.27%
620.91 0.99617 -0.38% 0.38% -0.38% 0.30% -1.28% 0.69% 0.06%
618.53 1.00223 0.22% 0.22% 0.22% 0.56% -0.74% 0.67% 0.63%
619.91 1.00126 0.13% 0.13% 0.13% 1.15% -0.15% 0.57% 0.63%
620.69 1.00609 0.61% 0.61% 0.61% 1.17% 0.37% 0.60% 1.22%
624.47 1.02927 2.93% 2.93% 2.89% 4.88% 1.83% 1.15% -1.10%
642.75 0.99947 -0.05% 0.05% -0.05% 0.35% -1.06% 1.16% -0.58%
642.41 0.98851 -1.15% 1.15% -1.16% 0.39% -1.48% 1.26% -1.08%
635.03 1.00435 0.43% 0.43% 0.43% 0.77% 0.07% 1.22% -0.42%
637.79 1.00583 0.58% 0.58% 0.58% 1.28% -0.28% 1.22% 1.24%
641.51 0.99986 -0.01% 0.01% -0.01% 0.54% -0.24% 1.23% 1.49%
641.42 1.01026 1.03% 1.03% 1.02% 1.79% 0.56% 1.24% 1.39%
648.00 0.99731 -0.27% 0.27% -0.27% 0.46% -0.70% 0.70% -0.01%
646.26 0.99892 -0.11% 0.11% -0.11% 0.96% -1.76% 0.70% -0.44%
645.56 1.00330 0.33% 0.33% 0.33% 0.69% -1.02% 0.45% -0.95%
647.69 0.97968 -2.03% 2.03% -2.05% 0.49% -2.77% 0.98% -1.32%
634.53 0.98221 -1.78% 1.78% -1.80% 1.17% -5.10% 1.12% -1.69%
623.24 0.96550 -3.45% 3.45% -3.51% 0.60% -5.13% 1.59% -3.64%
601.74 1.01265 1.26% 1.26% 1.26% 2.18% -3.87% 1.64% -0.46%
609.35 1.01521 1.52% 1.52% 1.51% 2.05% 0.11% 1.87% 3.17%
618.62 0.99819 -0.18% 0.18% -0.18% 1.34% -0.59% 1.87% 0.05%
617.50 1.00570 0.57% 0.57% 0.57% 0.60% -1.22% 1.89% 0.04%
621.02 1.00172 0.17% 0.17% 0.17% 0.61% -0.65% 1.79% -0.41%
622.09 0.99979 -0.02% 0.02% -0.02% 0.47% -0.98% 1.66% -0.87%
621.96 0.96328 -3.67% 3.67% -3.74% -1.61% -5.13% 1.74% -3.82%
599.12 0.97865 -2.13% 2.13% -2.16% 0.48% -3.94% 1.79% 0.83%
586.33 0.98092 -1.91% 1.91% -1.93% 1.64% -3.53% 1.59% -0.97%
575.14 0.96121 -3.88% 3.88% -3.96% 0.00% -4.10% 1.87% -0.35%
552.83 0.97001 -3.00% 3.00% -3.05% -0.51% -4.22% 1.66% -1.24%
536.25 1.00589 0.59% 0.59% 0.59% 4.33% -1.74% 1.76% -0.57%
539.41 0.99596 -0.40% 0.40% -0.40% 2.31% -2.33% 1.69% -3.67%
537.23 0.98840 -1.16% 1.16% -1.17% -0.23% -2.88% 1.55% 1.24%
531.00 1.01315 1.31% 1.31% 1.31% 2.37% 0.75% 1.90% 1.87%
537.98 1.01859 1.86% 1.86% 1.84% 2.39% -1.04% 2.18% 0.82%
547.98 1.04998 5.00% 5.00% 4.88% 4.88% -3.90% 2.51% -0.31%
575.37 0.96470 -3.53% 3.53% -3.59% -0.94% -3.60% 2.64% -4.17%
555.06 1.02351 2.35% 2.35% 2.32% 4.88% -0.01% 2.74% 1.62%
568.11 0.98403 -1.60% 1.60% -1.61% 2.93% -2.33% 2.85% 0.04%
559.04 0.99218 -0.78% 0.78% -0.78% -0.37% -2.18% 2.82% -1.31%
554.67 1.00153 0.15% 0.15% 0.15% 0.87% -0.85% 2.81% 0.89%
555.52 1.00401 0.40% 0.40% 0.40% 1.69% -1.00% 2.74% 2.30%
557.75 0.95026 -4.97% 4.97% -5.10% -1.40% -5.13% 2.52% -4.76%
530.01 1.01736 1.74% 1.74% 1.72% 1.87% -0.19% 2.47% -0.75%
539.21 1.01094 1.09% 1.09% 1.09% 4.49% -0.22% 2.28% -0.02%
545.11 0.99949 -0.05% 0.05% -0.05% 2.34% -3.74% 2.24% 1.26%
544.83 1.02329 2.33% 2.33% 2.30% 2.57% 0.00% 2.44% 0.42%
557.52 1.01318 1.32% 1.32% 1.31% 1.60% -0.34% 2.48% 2.47%
564.87 0.98207 -1.79% 1.79% -1.81% 0.90% -1.94% 2.60% -0.48%
554.74 0.98006 -1.99% 1.99% -2.01% 1.92% -3.62% 1.71% -0.79%
543.68 1.00300 0.30% 0.30% 0.30% 1.70% -0.68% 1.60% 0.52%
545.31 1.01043 1.04% 1.04% 1.04% 4.16% -0.06% 1.60% 0.52%
551.00 1.01575 1.58% 1.58% 1.56% 3.04% 0.45% 1.68% 0.85%
559.68 0.98815 -1.18% 1.18% -1.19% -0.30% -1.54% 1.53% -0.02%
553.05 0.99454 -0.55% 0.55% -0.55% 0.89% -2.20% 1.39% -0.01%
550.03 1.02858 2.86% 2.86% 2.82% 3.92% -1.84% 1.67% 0.01%
565.75 1.01822 1.82% 1.82% 1.81% 4.70% 0.75% 1.40% 0.21%
576.06 1.03092 3.09% 3.09% 3.04% 3.86% -0.71% 1.60% 1.13%
593.87 0.99882 -0.12% 0.12% -0.12% 1.69% -1.50% 1.68% 0.89%
593.17 0.99454 -0.55% 0.55% -0.55% 0.31% -1.39% 1.76% 0.29%
589.93 1.00859 0.86% 0.86% 0.86% 2.52% -1.70% 1.54% -0.44%
595.00 0.97225 -2.77% 2.77% -2.81% -0.03% -3.42% 2.07% -0.88%
578.49 0.98671 -1.33% 1.33% -1.34% 1.97% -1.48% 1.97% -1.05%
570.80 0.99800 -0.20% 0.20% -0.20% -0.14% -2.70% 1.82% 0.04%
569.66 1.00253 0.25% 0.25% 0.25% 1.28% 0.06% 1.20% -0.80%
571.10 0.96950 -3.05% 3.05% -3.10% -1.36% -3.76% 1.51% -0.76%
553.68 0.99671 -0.33% 0.33% -0.33% 1.94% -0.67% 1.52% -3.12%
551.86 1.00040 0.04% 0.04% 0.04% 1.46% -0.70% 1.39% 0.65%
552.08 0.95886 -4.11% 4.11% -4.20% -0.56% -5.03% 1.73% -2.41%
529.37 0.96433 -3.57% 3.57% -3.63% -0.07% -5.13% 1.95% -0.13%
510.49 0.95001 -5.00% 5.00% -5.13% 3.37% -5.13% 2.23% -2.17%
484.97 0.95002 -5.00% 5.00% -5.13% -2.08% -5.13% 2.13% -0.40%
460.73 0.98485 -1.51% 1.51% -1.53% -0.16% -2.36% 2.21% 2.19%
453.75 0.95114 -4.89% 4.89% -5.01% 0.06% -5.13% 2.02% -1.51%
431.58 1.01077 1.08% 1.08% 1.07% 3.68% -2.10% 2.34% 0.88%
436.23 0.95690 -4.31% 4.31% -4.41% -2.26% -4.51% 2.35% -1.58%
417.43 0.99205 -0.80% 0.80% -0.80% -0.58% -4.26% 2.54% -1.78%
414.11 0.97701 -2.30% 2.30% -2.33% 2.36% -2.47% 2.36% 0.22%
404.59 1.02252 2.25% 2.25% 2.23% 4.57% 1.33% 2.66% -0.28%
413.70 1.01523 1.52% 1.52% 1.51% 4.79% 1.15% 2.90% 1.38%
420.00 0.96771 -3.23% 3.23% -3.28% 1.18% -3.39% 2.56% -0.94%
406.44 0.98494 -1.51% 1.51% -1.52% 1.84% -2.60% 2.42% -1.05%
400.32 1.02678 2.68% 2.68% 2.64% 4.77% 0.67% 2.35% 1.07%
411.04 1.00645 0.64% 0.64% 0.64% 3.79% -1.73% 2.35% -0.66%
413.69 0.98431 -1.57% 1.57% -1.58% -0.01% -2.12% 2.24% 0.37%
400.20 1.03626 3.63% 3.63% 3.56% 4.11% 1.44% 2.50% 2.47%
414.71 0.98922 -1.08% 1.08% -1.08% 1.98% -1.63% 2.48% 0.88%
410.24 0.99400 -0.60% 0.60% -0.60% 2.11% -0.73% 2.07% 0.24%
407.78 1.00336 0.34% 0.34% 0.34% 1.76% 0.06% 1.92% 0.13%
409.15 1.00166 0.17% 0.17% 0.17% 1.12% -0.40% 1.68% 0.96%
409.83 1.02023 2.02% 2.02% 2.00% 2.33% 0.29% 1.81% 0.22%
418.12 0.98027 -1.97% 1.97% -1.99% 0.21% -2.45% 1.89% -1.33%
409.87 1.00517 0.52% 0.52% 0.52% 0.52% -0.46% 1.28% -0.06%
411.99 0.99587 -0.41% 0.41% -0.41% 0.60% -1.22% 1.22% -0.02%
410.29 1.00765 0.77% 0.77% 0.76% 2.34% 0.21% 1.22% -0.18%
413.43 0.99654 -0.35% 0.35% -0.35% 0.38% -0.83% 1.23% -0.89%
412.00 0.99575 -0.42% 0.42% -0.43% 0.24% -0.49% 1.24% 0.17%
410.25 1.01367 1.37% 1.37% 1.36% 1.85% 0.67% 1.09% 0.11%
415.86 0.98096 -1.90% 1.90% -1.92% 0.93% -2.52% 1.07% -0.92%
407.94 0.98130 -1.87% 1.87% -1.89% -0.72% -2.97% 1.22% -2.17%
400.31 0.97192 -2.81% 2.81% -2.85% -1.82% -3.24% 1.53% -1.61%
389.07 0.99134 -0.87% 0.87% -0.87% 0.24% -1.31% 1.38% 0.02%
385.70 1.00381 0.38% 0.38% 0.38% 1.36% -1.09% 1.46% 2.06%
387.17 1.01149 1.15% 1.15% 1.14% 2.20% -0.04% 1.65% -0.52%
391.62 0.96088 -3.91% 3.91% -3.99% 0.07% -4.34% 1.79% -1.20%
376.30 1.01549 1.55% 1.55% 1.54% 3.03% -1.15% 2.08% -0.26%
382.13 0.97312 -2.69% 2.69% -2.72% 1.78% -3.23% 2.17% -0.66%
371.86 0.96098 -3.90% 3.90% -3.98% -0.80% -4.22% 2.36% -0.98%
357.35 1.04928 4.93% 4.93% 4.81% 4.88% 1.84% 3.29% 2.34%
374.96 0.98565 -1.43% 1.43% -1.45% 1.31% -1.87% 3.29% -0.16%
369.58 0.96039 -3.96% 3.96% -4.04% 0.11% -4.87% 3.40% 0.02%
354.94 1.00020 0.02% 0.02% 0.02% 0.72% -1.97% 3.22% 2.00%
355.01 1.01034 1.03% 1.03% 1.03% 2.20% -0.28% 3.17% 1.27%
358.68 0.99833 -0.17% 0.17% -0.17% 1.75% -0.55% 3.07% -1.45%
358.08 0.97794 -2.21% 2.21% -2.23% -0.02% -2.86% 2.80% -0.46%
350.18 1.00520 0.52% 0.52% 0.52% 1.22% -0.31% 1.78% 0.73%
352.00 0.99989 -0.01% 0.01% -0.01% 0.85% -0.71% 1.79% -0.45%
351.96 0.99472 -0.53% 0.53% -0.53% 0.01% -0.56% 1.03% -0.74%
350.10 0.96090 -3.91% 3.91% -3.99% -0.03% -5.13% 1.75% -1.92%
336.41 0.98570 -1.43% 1.43% -1.44% 1.06% -4.38% 1.57% -1.77%
331.60 1.01125 1.12% 1.12% 1.12% 2.50% 0.12% 1.76% 2.09%
335.33 1.00239 0.24% 0.24% 0.24% 1.66% 0.17% 1.71% 0.11%
336.13 1.01380 1.38% 1.38% 1.37% 1.73% -0.94% 1.82% 1.39%
340.77 0.98530 -1.47% 1.47% -1.48% -0.23% -2.43% 1.85% -0.08%
335.76 0.99631 -0.37% 0.37% -0.37% 1.52% -0.83% 1.85% 0.04%
334.52 1.00233 0.23% 0.23% 0.23% 0.74% -1.36% 1.13% 0.51%
0.00012438
0.00011108
0.89
0.90
0.47
Day Code Company Open High Low Close Avg. Turnover
2-Nov-15 PSO Pakistan State Oil Co Ltd 339.25 346.70 339.25 341.11 342.87 1,545,000
3-Nov-15 PSO Pakistan State Oil Co Ltd 342.29 347.00 340.00 346.28 344.64 785,800
4-Nov-15 PSO Pakistan State Oil Co Ltd 354.90 358.00 352.85 356.13 355.40 1,843,500
5-Nov-15 PSO Pakistan State Oil Co Ltd 354.00 355.48 351.00 354.17 353.37 761,500
6-Nov-15 PSO Pakistan State Oil Co Ltd 353.00 353.79 352.50 353.09 353.10 292,100
9-Nov-15 PSO Pakistan State Oil Co Ltd 352.75 352.75 348.40 348.95 349.37 260,600
10-Nov-15 PSO Pakistan State Oil Co Ltd 349.00 349.05 339.00 339.57 342.31 357,900
11-Nov-15 PSO Pakistan State Oil Co Ltd 338.02 340.00 335.20 336.96 337.40 315,000
12-Nov-15 PSO Pakistan State Oil Co Ltd 337.95 342.50 337.50 341.78 340.65 383,500
13-Nov-15 PSO Pakistan State Oil Co Ltd 342.00 342.00 336.80 338.36 337.54 293,800
16-Nov-15 PSO Pakistan State Oil Co Ltd 335.25 337.75 334.00 336.16 335.53 123,700
17-Nov-15 PSO Pakistan State Oil Co Ltd 340.00 341.90 338.25 340.01 340.26 201,200
18-Nov-15 PSO Pakistan State Oil Co Ltd 340.00 343.85 337.99 339.18 340.93 319,200
19-Nov-15 PSO Pakistan State Oil Co Ltd 340.00 341.00 337.01 337.51 339.40 117,600
20-Nov-15 PSO Pakistan State Oil Co Ltd 338.00 338.94 335.20 336.04 337.35 184,700
23-Nov-15 PSO Pakistan State Oil Co Ltd 336.50 336.75 332.04 332.37 333.88 118,400
24-Nov-15 PSO Pakistan State Oil Co Ltd 333.50 336.50 332.39 333.32 334.99 242,700
25-Nov-15 PSO Pakistan State Oil Co Ltd 335.00 335.90 328.00 329.15 330.85 340,700
26-Nov-15 PSO Pakistan State Oil Co Ltd 330.70 334.00 328.05 329.28 331.68 236,400
27-Nov-15 PSO Pakistan State Oil Co Ltd 330.98 331.00 323.00 324.42 325.66 204,500
30-Nov-15 PSO Pakistan State Oil Co Ltd 324.42 324.42 309.07 310.53 313.62 429,900
1-Dec-15 PSO Pakistan State Oil Co Ltd 310.51 313.98 304.50 306.25 307.52 570,000
2-Dec-15 PSO Pakistan State Oil Co Ltd 307.98 316.90 301.50 314.98 310.03 661,200
3-Dec-15 PSO Pakistan State Oil Co Ltd 312.85 316.00 310.00 314.41 313.36 243,800
4-Dec-15 PSO Pakistan State Oil Co Ltd 316.75 323.99 315.00 319.30 320.91 449,600
7-Dec-15 PSO Pakistan State Oil Co Ltd 320.38 320.38 314.01 315.77 316.61 152,300
8-Dec-15 PSO Pakistan State Oil Co Ltd 312.01 319.00 308.51 313.96 314.53 258,600
9-Dec-15 PSO Pakistan State Oil Co Ltd 315.70 318.00 315.70 316.74 316.91 120,100
10-Dec-15 PSO Pakistan State Oil Co Ltd 318.00 329.65 318.00 327.93 324.61 760,800
11-Dec-15 PSO Pakistan State Oil Co Ltd 326.90 330.89 322.50 329.18 327.58 577,300
14-Dec-15 PSO Pakistan State Oil Co Ltd 325.07 330.00 323.01 328.47 326.67 325,500
15-Dec-15 PSO Pakistan State Oil Co Ltd 334.00 337.90 327.00 330.74 332.99 979,000
16-Dec-15 PSO Pakistan State Oil Co Ltd 334.90 337.70 331.00 332.01 334.65 1,004,600
17-Dec-15 PSO Pakistan State Oil Co Ltd 330.01 345.00 330.01 342.16 339.30 1,591,300
18-Dec-15 PSO Pakistan State Oil Co Ltd 342.00 344.50 338.15 339.78 341.13 878,100
21-Dec-15 PSO Pakistan State Oil Co Ltd 338.03 340.00 334.60 336.60 336.91 325,100
22-Dec-15 PSO Pakistan State Oil Co Ltd 337.99 340.60 335.00 339.21 338.06 578,800
23-Dec-15 PSO Pakistan State Oil Co Ltd 338.52 340.05 333.00 333.75 335.90 464,800
28-Dec-15 PSO Pakistan State Oil Co Ltd 335.99 338.00 331.01 332.19 333.69 1,164,000
29-Dec-15 PSO Pakistan State Oil Co Ltd 332.50 334.99 331.10 332.66 333.79 451,800
30-Dec-15 PSO Pakistan State Oil Co Ltd 333.00 333.95 329.00 329.90 331.28 184,800
31-Dec-15 PSO Pakistan State Oil Co Ltd 328.50 329.49 324.01 325.77 326.32 224,300
1-Jan-16 PSO Pakistan State Oil Co Ltd 327.00 334.01 325.00 331.62 331.30 317,100
4-Jan-16 PSO Pakistan State Oil Co Ltd 332.00 336.00 332.00 332.33 333.53 295,300
5-Jan-16 PSO Pakistan State Oil Co Ltd 329.95 330.00 318.00 325.54 325.90 1,020,000
6-Jan-16 PSO Pakistan State Oil Co Ltd 327.49 331.25 322.17 327.76 328.34 731,100
7-Jan-16 PSO Pakistan State Oil Co Ltd 325.00 326.90 322.06 323.51 324.10 649,100
8-Jan-16 PSO Pakistan State Oil Co Ltd 325.30 325.50 320.10 321.27 322.46 206,900
11-Jan-16 PSO Pakistan State Oil Co Ltd 322.00 322.01 318.50 320.23 319.72 192,000
12-Jan-16 PSO Pakistan State Oil Co Ltd 318.00 320.89 314.21 318.91 316.87 268,300
13-Jan-16 PSO Pakistan State Oil Co Ltd 319.10 323.88 319.10 321.58 322.21 344,300
14-Jan-16 PSO Pakistan State Oil Co Ltd 322.88 322.88 312.00 314.04 315.77 433,100
15-Jan-16 PSO Pakistan State Oil Co Ltd 317.00 319.00 302.00 306.67 309.51 394,600
18-Jan-16 PSO Pakistan State Oil Co Ltd 300.10 314.90 295.00 309.19 302.38 1,020,900
19-Jan-16 PSO Pakistan State Oil Co Ltd 310.00 318.00 307.50 314.27 313.18 887,600
20-Jan-16 PSO Pakistan State Oil Co Ltd 309.00 312.95 306.10 309.77 309.64 448,500
21-Jan-16 PSO Pakistan State Oil Co Ltd 311.00 314.50 309.50 310.41 311.80 336,200
22-Jan-16 PSO Pakistan State Oil Co Ltd 316.00 324.95 314.00 321.39 320.51 1,087,400
25-Jan-16 PSO Pakistan State Oil Co Ltd 325.99 329.00 318.02 320.83 325.18 892,500
26-Jan-16 PSO Pakistan State Oil Co Ltd 314.96 323.00 311.00 319.35 316.68 268,200
27-Jan-16 PSO Pakistan State Oil Co Ltd 324.50 324.50 317.61 318.86 322.13 295,100
28-Jan-16 PSO Pakistan State Oil Co Ltd 323.88 326.89 320.06 326.08 324.14 447,800
29-Jan-16 PSO Pakistan State Oil Co Ltd 327.99 329.00 321.00 322.10 324.95 652,500
1-Feb-16 PSO Pakistan State Oil Co Ltd 325.00 334.90 324.00 331.35 331.45 872,300
2-Feb-16 PSO Pakistan State Oil Co Ltd 330.01 335.25 328.00 333.03 330.65 529,800
3-Feb-16 PSO Pakistan State Oil Co Ltd 330.00 339.70 330.00 335.22 336.17 763,000
4-Feb-16 PSO Pakistan State Oil Co Ltd 341.50 345.00 340.00 341.30 343.04 866,900
8-Feb-16 PSO Pakistan State Oil Co Ltd 339.20 346.00 339.00 339.56 342.90 711,000
9-Feb-16 PSO Pakistan State Oil Co Ltd 341.00 341.00 332.00 332.97 334.99 707,800
10-Feb-16 PSO Pakistan State Oil Co Ltd 329.99 342.00 328.40 338.47 335.94 1,381,600
11-Feb-16 PSO Pakistan State Oil Co Ltd 338.45 345.00 336.01 337.25 340.84 955,000
12-Feb-16 PSO Pakistan State Oil Co Ltd 339.45 341.45 331.50 332.42 336.38 769,200
15-Feb-16 PSO Pakistan State Oil Co Ltd 337.50 344.15 337.50 340.85 341.10 873,400
16-Feb-16 PSO Pakistan State Oil Co Ltd 346.00 348.90 332.00 335.42 339.93 1,786,300
17-Feb-16 PSO Pakistan State Oil Co Ltd 335.90 339.00 329.20 335.45 334.40 376,600
18-Feb-16 PSO Pakistan State Oil Co Ltd 341.90 342.50 334.20 335.63 337.42 684,100
19-Feb-16 PSO Pakistan State Oil Co Ltd 334.01 334.01 326.00 327.14 330.94 462,200
22-Feb-16 PSO Pakistan State Oil Co Ltd 328.50 328.50 312.01 315.51 318.80 833,300
23-Feb-16 PSO Pakistan State Oil Co Ltd 317.90 323.00 315.00 321.35 315.56 842,300
24-Feb-16 PSO Pakistan State Oil Co Ltd 318.01 325.45 317.50 320.50 321.29 519,900
25-Feb-16 PSO Pakistan State Oil Co Ltd 321.00 323.45 318.00 319.86 321.17 268,400
26-Feb-16 PSO Pakistan State Oil Co Ltd 321.00 328.50 321.00 325.24 324.97 415,400
29-Feb-16 PSO Pakistan State Oil Co Ltd 325.00 326.37 320.00 321.65 322.24 423,400
1-Mar-16 PSO Pakistan State Oil Co Ltd 322.15 327.30 320.79 325.93 324.95 659,100
2-Mar-16 PSO Pakistan State Oil Co Ltd 328.50 334.00 328.00 331.70 331.67 763,400
3-Mar-16 PSO Pakistan State Oil Co Ltd 332.50 339.71 332.50 336.05 336.61 808,700
4-Mar-16 PSO Pakistan State Oil Co Ltd 338.00 348.98 336.50 344.75 344.16 1,345,100
7-Mar-16 PSO Pakistan State Oil Co Ltd 351.00 354.50 349.98 353.20 352.64 1,045,600
8-Mar-16 PSO Pakistan State Oil Co Ltd 355.00 358.50 348.01 349.64 353.52 832,500
9-Mar-16 PSO Pakistan State Oil Co Ltd 348.50 348.50 345.50 346.15 346.67 140,200
10-Mar-16 PSO Pakistan State Oil Co Ltd 350.00 354.83 348.12 348.64 351.34 755,000
11-Mar-16 PSO Pakistan State Oil Co Ltd 349.00 351.00 348.75 350.00 349.94 154,700
14-Mar-16 PSO Pakistan State Oil Co Ltd 345.10 349.90 343.01 343.71 345.28 165,400
15-Mar-16 PSO Pakistan State Oil Co Ltd 343.00 343.89 340.50 342.96 342.28 187,100
16-Mar-16 PSO Pakistan State Oil Co Ltd 341.00 348.00 341.00 346.81 345.63 273,200
17-Mar-16 PSO Pakistan State Oil Co Ltd 353.00 355.10 349.00 350.86 352.62 835,200
18-Mar-16 PSO Pakistan State Oil Co Ltd 352.70 354.00 349.50 352.52 352.34 252,200
21-Mar-16 PSO Pakistan State Oil Co Ltd 350.00 353.00 349.99 351.12 351.37 179,500
22-Mar-16 PSO Pakistan State Oil Co Ltd 352.00 355.00 351.01 353.20 353.04 408,600
24-Mar-16 PSO Pakistan State Oil Co Ltd 350.05 351.20 347.00 347.64 349.26 355,500
25-Mar-16 PSO Pakistan State Oil Co Ltd 349.45 349.99 345.05 348.90 347.81 141,800
28-Mar-16 PSO Pakistan State Oil Co Ltd 348.00 351.40 348.00 349.02 349.38 114,800
29-Mar-16 PSO Pakistan State Oil Co Ltd 349.98 349.99 345.50 347.52 348.66 149,500
30-Mar-16 PSO Pakistan State Oil Co Ltd 348.00 349.00 347.25 348.11 348.30 387,600
31-Mar-16 PSO Pakistan State Oil Co Ltd 348.50 353.60 348.00 351.24 351.36 468,100
1-Apr-16 PSO Pakistan State Oil Co Ltd 351.99 355.00 350.00 354.39 353.52 395,500
4-Apr-16 PSO Pakistan State Oil Co Ltd 354.24 371.80 352.00 370.44 365.21 1,552,600
5-Apr-16 PSO Pakistan State Oil Co Ltd 370.00 373.50 363.11 364.75 369.63 1,147,500
6-Apr-16 PSO Pakistan State Oil Co Ltd 366.60 368.75 364.50 365.71 366.90 476,500
7-Apr-16 PSO Pakistan State Oil Co Ltd 369.50 371.99 362.50 363.76 367.08 541,500
8-Apr-16 PSO Pakistan State Oil Co Ltd 363.50 368.00 362.89 364.74 365.21 370,700
11-Apr-16 PSO Pakistan State Oil Co Ltd 366.99 370.00 356.75 357.40 361.27 783,800
12-Apr-16 PSO Pakistan State Oil Co Ltd 359.00 363.85 356.50 362.23 361.25 343,300
13-Apr-16 PSO Pakistan State Oil Co Ltd 365.00 369.00 362.00 365.44 366.05 849,600
14-Apr-16 PSO Pakistan State Oil Co Ltd 365.00 367.00 363.61 365.34 365.06 182,200
15-Apr-16 PSO Pakistan State Oil Co Ltd 365.97 369.90 362.26 363.08 366.89 637,000
18-Apr-16 PSO Pakistan State Oil Co Ltd 360.25 367.50 358.00 363.27 363.81 701,100
19-Apr-16 PSO Pakistan State Oil Co Ltd 364.51 366.85 361.01 363.28 364.46 270,700
20-Apr-16 PSO Pakistan State Oil Co Ltd 363.50 363.50 355.11 355.89 358.59 723,800
21-Apr-16 PSO Pakistan State Oil Co Ltd 360.50 366.87 355.01 358.13 362.41 1,292,100
22-Apr-16 PSO Pakistan State Oil Co Ltd 359.99 362.75 357.10 360.85 360.60 440,800
25-Apr-16 PSO Pakistan State Oil Co Ltd 361.06 365.48 360.50 362.51 363.48 566,700
26-Apr-16 PSO Pakistan State Oil Co Ltd 362.50 365.50 359.50 360.42 363.43 835,300
27-Apr-16 PSO Pakistan State Oil Co Ltd 361.96 364.00 360.04 362.75 362.42 677,200
28-Apr-16 PSO Pakistan State Oil Co Ltd 364.69 365.50 359.01 360.04 362.67 540,600
29-Apr-16 PSO Pakistan State Oil Co Ltd 361.00 362.00 351.00 353.59 359.58 2,369,700
2-May-16 PSO Pakistan State Oil Co Ltd 352.01 353.00 350.00 351.63 351.16 381,800
3-May-16 PSO Pakistan State Oil Co Ltd 350.30 359.00 350.30 355.44 355.79 846,100
4-May-16 PSO Pakistan State Oil Co Ltd 354.51 364.65 353.00 361.96 361.56 1,836,500
5-May-16 PSO Pakistan State Oil Co Ltd 364.00 370.00 363.95 368.67 367.38 2,305,000
6-May-16 PSO Pakistan State Oil Co Ltd 369.49 372.00 363.01 364.68 368.34 942,200
9-May-16 PSO Pakistan State Oil Co Ltd 372.00 374.48 369.50 371.47 372.24 917,500
10-May-16 PSO Pakistan State Oil Co Ltd 369.00 370.98 367.50 369.99 369.95 309,000
11-May-16 PSO Pakistan State Oil Co Ltd 372.50 377.65 370.55 374.49 375.15 1,574,900
12-May-16 PSO Pakistan State Oil Co Ltd 377.00 381.88 377.00 378.84 379.39 1,292,900
13-May-16 PSO Pakistan State Oil Co Ltd 378.50 379.50 374.50 376.96 377.36 302,400
16-May-16 PSO Pakistan State Oil Co Ltd 379.00 380.00 376.00 378.89 379.09 407,400
17-May-16 PSO Pakistan State Oil Co Ltd 381.00 385.00 379.00 379.62 381.57 733,300
18-May-16 PSO Pakistan State Oil Co Ltd 381.00 381.65 378.01 380.52 379.96 314,800
19-May-16 PSO Pakistan State Oil Co Ltd 380.00 380.00 376.75 379.01 378.49 497,400
20-May-16 PSO Pakistan State Oil Co Ltd 383.00 384.00 379.50 381.56 381.95 858,600
23-May-16 PSO Pakistan State Oil Co Ltd 381.99 383.88 379.20 381.92 382.02 234,300
24-May-16 PSO Pakistan State Oil Co Ltd 382.48 382.48 379.15 379.87 380.54 193,300
25-May-16 PSO Pakistan State Oil Co Ltd 383.40 383.40 378.50 378.95 381.37 581,400
26-May-16 PSO Pakistan State Oil Co Ltd 381.50 382.00 379.50 380.23 380.88 208,400
27-May-16 PSO Pakistan State Oil Co Ltd 379.04 384.00 378.80 381.68 382.34 287,900
30-May-16 PSO Pakistan State Oil Co Ltd 380.50 381.00 377.00 379.35 379.27 318,900
31-May-16 PSO Pakistan State Oil Co Ltd 380.00 382.00 373.00 374.95 377.49 469,000
1-Jun-16 PSO Pakistan State Oil Co Ltd 373.11 379.50 373.00 377.60 376.27 203,500
2-Jun-16 PSO Pakistan State Oil Co Ltd 379.99 380.00 377.50 379.78 378.97 277,800
3-Jun-16 PSO Pakistan State Oil Co Ltd 379.95 385.75 379.00 382.70 383.31 1,001,200
6-Jun-16 PSO Pakistan State Oil Co Ltd 383.51 385.00 381.11 381.88 382.62 215,700
7-Jun-16 PSO Pakistan State Oil Co Ltd 383.00 383.98 378.50 379.22 381.37 223,000
8-Jun-16 PSO Pakistan State Oil Co Ltd 383.98 384.85 380.00 380.89 381.89 919,300
9-Jun-16 PSO Pakistan State Oil Co Ltd 382.95 383.85 380.05 381.14 381.64 45,900
10-Jun-16 PSO Pakistan State Oil Co Ltd 380.80 380.80 372.50 373.53 375.06 500,000
13-Jun-16 PSO Pakistan State Oil Co Ltd 371.00 376.00 368.00 373.58 373.33 394,400
14-Jun-16 PSO Pakistan State Oil Co Ltd 375.50 381.00 375.50 380.08 379.50 613,400
15-Jun-16 PSO Pakistan State Oil Co Ltd 399.08 399.08 387.99 399.02 396.56 2,971,000
16-Jun-16 PSO Pakistan State Oil Co Ltd 400.99 401.90 394.00 394.67 396.91 1,007,400
17-Jun-16 PSO Pakistan State Oil Co Ltd 395.99 396.99 390.00 394.02 392.63 688,200
20-Jun-16 PSO Pakistan State Oil Co Ltd 397.50 399.00 391.50 393.14 394.61 431,400
21-Jun-16 PSO Pakistan State Oil Co Ltd 393.99 394.00 391.50 392.22 392.53 180,900
22-Jun-16 PSO Pakistan State Oil Co Ltd 392.49 393.94 389.50 390.07 390.76 216,900
23-Jun-16 PSO Pakistan State Oil Co Ltd 389.00 389.87 385.00 386.95 386.84 307,100
24-Jun-16 PSO Pakistan State Oil Co Ltd 382.40 382.40 367.61 371.26 372.15 1,558,500
27-Jun-16 PSO Pakistan State Oil Co Ltd 371.26 372.95 367.60 369.63 369.87 307,800
28-Jun-16 PSO Pakistan State Oil Co Ltd 368.00 369.50 366.00 366.85 367.13 195,100
29-Jun-16 PSO Pakistan State Oil Co Ltd 369.80 375.00 369.80 372.82 372.54 376,900
30-Jun-16 PSO Pakistan State Oil Co Ltd 375.51 380.90 373.06 375.46 376.63 1,422,100
4-Jul-16 PSO Pakistan State Oil Co Ltd 373.01 381.50 373.01 380.91 378.76 266,000
11-Jul-16 PSO Pakistan State Oil Co Ltd 375.11 385.00 375.11 384.00 381.33 397,800
12-Jul-16 PSO Pakistan State Oil Co Ltd 384.95 397.09 384.85 394.88 391.85 1,641,500
13-Jul-16 PSO Pakistan State Oil Co Ltd 397.93 400.80 393.01 395.14 397.95 967,900
14-Jul-16 PSO Pakistan State Oil Co Ltd 397.00 399.50 393.00 396.69 396.99 309,700
15-Jul-16 PSO Pakistan State Oil Co Ltd 397.99 405.50 396.00 396.91 401.24 880,600
18-Jul-16 PSO Pakistan State Oil Co Ltd 397.00 397.25 394.50 396.04 395.61 161,900
19-Jul-16 PSO Pakistan State Oil Co Ltd 396.49 415.84 396.00 415.84 408.13 3,513,200
20-Jul-16 PSO Pakistan State Oil Co Ltd 418.90 422.45 405.02 406.88 412.17 3,982,400
21-Jul-16 PSO Pakistan State Oil Co Ltd 406.10 414.99 406.10 410.37 411.17 1,426,400
22-Jul-16 PSO Pakistan State Oil Co Ltd 410.01 414.99 410.01 411.60 412.71 678,600
25-Jul-16 PSO Pakistan State Oil Co Ltd 411.50 414.00 408.00 410.15 410.73 777,200
26-Jul-16 PSO Pakistan State Oil Co Ltd 409.25 421.50 408.00 416.43 416.67 2,007,700
27-Jul-16 PSO Pakistan State Oil Co Ltd 417.95 425.70 417.95 420.76 422.65 1,775,700
28-Jul-16 PSO Pakistan State Oil Co Ltd 420.00 422.50 414.10 416.67 417.60 575,000
29-Jul-16 PSO Pakistan State Oil Co Ltd 414.00 419.40 412.30 417.08 415.88 579,000
1-Aug-16 PSO Pakistan State Oil Co Ltd 417.90 423.10 417.90 420.88 420.64 569,100
2-Aug-16 PSO Pakistan State Oil Co Ltd 418.00 420.00 414.00 414.88 416.30 747,200
3-Aug-16 PSO Pakistan State Oil Co Ltd 413.00 415.00 412.10 413.24 416.30 223,900
4-Aug-16 PSO Pakistan State Oil Co Ltd 419.00 420.00 410.50 412.06 415.96 1,456,900
5-Aug-16 PSO Pakistan State Oil Co Ltd 413.00 413.10 409.00 411.80 411.05 737,900
8-Aug-16 PSO Pakistan State Oil Co Ltd 412.50 415.70 410.00 411.07 412.52 418,900
9-Aug-16 PSO Pakistan State Oil Co Ltd 413.00 418.10 411.00 417.18 416.01 1,340,900
10-Aug-16 PSO Pakistan State Oil Co Ltd 418.00 418.90 412.50 413.63 414.99 576,200
11-Aug-16 PSO Pakistan State Oil Co Ltd 414.00 414.00 410.51 411.20 412.50 315,300
12-Aug-16 PSO Pakistan State Oil Co Ltd 413.08 415.00 410.52 411.36 413.24 244,500
15-Aug-16 PSO Pakistan State Oil Co Ltd 414.90 415.00 408.00 411.24 411.20 1,348,000
16-Aug-16 PSO Pakistan State Oil Co Ltd 413.00 415.50 412.00 412.33 413.50 340,800
17-Aug-16 PSO Pakistan State Oil Co Ltd 412.40 415.00 409.00 409.23 410.65 291,500
18-Aug-16 PSO Pakistan State Oil Co Ltd 410.00 410.00 405.00 405.70 407.04 411,600
19-Aug-16 PSO Pakistan State Oil Co Ltd 406.99 408.70 402.50 405.35 406.31 355,100
22-Aug-16 PSO Pakistan State Oil Co Ltd 405.00 403.00 403.00 404.73 403.94 181,500
23-Aug-16 PSO Pakistan State Oil Co Ltd 401.00 408.00 401.00 404.96 404.51 272,500
24-Aug-16 PSO Pakistan State Oil Co Ltd 404.00 406.74 403.75 405.25 405.50 95,600
25-Aug-16 PSO Pakistan State Oil Co Ltd 407.90 408.00 405.25 405.91 406.87 243,000
26-Aug-16 PSO Pakistan State Oil Co Ltd 407.00 407.00 400.99 401.96 403.57 214,000
29-Aug-16 PSO Pakistan State Oil Co Ltd 402.25 409.88 402.25 407.18 406.44 617,000
30-Aug-16 PSO Pakistan State Oil Co Ltd 407.89 407.89 405.00 406.71 406.22 282,500
31-Aug-16 PSO Pakistan State Oil Co Ltd 407.00 407.50 402.00 403.26 404.17 282,800
1-Sep-16 PSO Pakistan State Oil Co Ltd 402.00 404.90 399.00 399.90 401.02 156,900
2-Sep-16 PSO Pakistan State Oil Co Ltd 399.20 400.00 393.20 394.08 395.26 232,300
5-Sep-16 PSO Pakistan State Oil Co Ltd 393.01 398.00 389.00 395.38 393.66 349,700
6-Sep-16 PSO Pakistan State Oil Co Ltd 395.00 396.00 390.02 392.53 393.53 187,000
7-Sep-16 PSO Pakistan State Oil Co Ltd 392.00 397.00 392.00 396.81 396.13 274,800
8-Sep-16 PSO Pakistan State Oil Co Ltd 396.81 402.01 395.50 396.72 398.86 317,900
9-Sep-16 PSO Pakistan State Oil Co Ltd 399.47 400.00 397.00 399.45 399.30 92,800
15-Sep-16 PSO Pakistan State Oil Co Ltd 393.01 400.50 391.51 399.50 398.97 186,200
16-Sep-16 PSO Pakistan State Oil Co Ltd 400.99 406.00 400.00 403.61 403.21 500,700
19-Sep-16 PSO Pakistan State Oil Co Ltd 403.20 414.25 403.00 409.20 410.66 1,130,300
20-Sep-16 PSO Pakistan State Oil Co Ltd 409.99 412.00 404.25 409.62 409.17 651,100
21-Sep-16 PSO Pakistan State Oil Co Ltd 411.50 414.90 405.00 406.59 411.20 1,778,600
22-Sep-16 PSO Pakistan State Oil Co Ltd 409.99 416.50 408.50 413.63 413.46 1,775,100
23-Sep-16 PSO Pakistan State Oil Co Ltd 413.90 416.50 407.10 408.45 412.76 893,000
26-Sep-16 PSO Pakistan State Oil Co Ltd 409.10 413.50 409.00 410.75 411.28 436,800
27-Sep-16 PSO Pakistan State Oil Co Ltd 413.20 416.50 411.00 413.46 414.26 788,400
28-Sep-16 PSO Pakistan State Oil Co Ltd 413.50 415.50 411.00 412.78 413.57 516,700
29-Sep-16 PSO Pakistan State Oil Co Ltd 420.00 424.00 412.00 413.34 417.84 2,654,100
30-Sep-16 PSO Pakistan State Oil Co Ltd 415.00 415.90 411.66 414.14 413.89 919,600
3-Oct-16 PSO Pakistan State Oil Co Ltd 416.99 422.90 415.00 419.30 419.74 1,567,300
4-Oct-16 PSO Pakistan State Oil Co Ltd 422.00 424.90 419.25 421.06 422.66 1,603,500
5-Oct-16 PSO Pakistan State Oil Co Ltd 424.00 425.00 419.50 420.23 422.03 720,900
6-Oct-16 PSO Pakistan State Oil Co Ltd 421.00 421.00 415.60 416.41 418.99 945,400
7-Oct-16 PSO Pakistan State Oil Co Ltd 415.01 427.50 415.01 424.97 423.66 3,079,700
10-Oct-16 PSO Pakistan State Oil Co Ltd 420.00 424.00 418.29 421.89 421.82 1,287,900
13-Oct-16 PSO Pakistan State Oil Co Ltd 423.50 424.00 417.00 417.55 420.31 977,100
14-Oct-16 PSO Pakistan State Oil Co Ltd 418.40 420.00 414.10 419.23 417.93 614,400
17-Oct-16 PSO Pakistan State Oil Co Ltd 420.00 425.50 416.50 422.10 422.55 1,812,300
18-Oct-16 PSO Pakistan State Oil Co Ltd 423.00 423.80 412.77 416.64 416.75 1,155,300
19-Oct-16 PSO Pakistan State Oil Co Ltd 417.00 418.50 409.25 413.98 413.56 1,253,000
20-Oct-16 PSO Pakistan State Oil Co Ltd 416.00 422.50 416.00 416.84 419.34 1,569,900
21-Oct-16 PSO Pakistan State Oil Co Ltd 416.01 417.99 414.75 415.66 416.20 202,000
24-Oct-16 PSO Pakistan State Oil Co Ltd 416.00 419.40 412.50 413.58 416.42 986,500
25-Oct-16 PSO Pakistan State Oil Co Ltd 412.03 414.00 409.00 412.59 409.04 464,900
26-Oct-16 PSO Pakistan State Oil Co Ltd 413.00 415.25 409.50 410.49 412.11 388,600
27-Oct-16 PSO Pakistan State Oil Co Ltd 410.50 413.45 406.75 407.67 409.86 844,200
28-Oct-16 PSO Pakistan State Oil Co Ltd 406.01 409.30 403.01 406.09 406.96 414,300
31-Oct-16 PSO Pakistan State Oil Co Ltd 407.50 409.00 403.00 404.90 406.89 379,300
1-Nov-16 PSO Pakistan State Oil Co Ltd 405.39 420.00 404.00 417.10 412.74 1,316,300
2-Nov-16 PSO Pakistan State Oil Co Ltd 417.40 418.20 411.51 412.16 414.20 952,000
3-Nov-16 PSO Pakistan State Oil Co Ltd 412.00 414.75 408.00 408.94 411.14 766,200
4-Nov-16 PSO Pakistan State Oil Co Ltd 409.97 410.80 404.50 406.37 408.31 328,200
7-Nov-16 PSO Pakistan State Oil Co Ltd 406.37 413.00 406.01 409.04 410.09 729,400
8-Nov-16 PSO Pakistan State Oil Co Ltd 410.50 412.50 404.52 406.55 408.25 569,000
Variance
Covariance
Beta
Slope
Correlation

Day Code Company Open High Low Close Avg. Turnover


9-Nov-16 PSO Pakistan State Oil Co Ltd 404.01 404.50 399.00 401.79 401.26 1,180,200
10-Nov-16 PSO Pakistan State Oil Co Ltd 403.69 407.44 402.70 404.68 405.06 1,309,000
11-Nov-16 PSO Pakistan State Oil Co Ltd 405.89 406.50 402.02 402.97 404.21 447,800
14-Nov-16 PSO Pakistan State Oil Co Ltd 403.00 404.00 396.02 397.03 399.23 631,700
15-Nov-16 PSO Pakistan State Oil Co Ltd 398.30 400.49 385.75 390.22 391.05 1,388,000
16-Nov-16 PSO Pakistan State Oil Co Ltd 395.00 395.00 388.50 390.85 392.03 466,100
17-Nov-16 PSO Pakistan State Oil Co Ltd 393.00 393.00 389.00 389.25 390.77 762,200
18-Nov-16 PSO Pakistan State Oil Co Ltd 387.50 390.74 387.50 388.89 389.59 295,600
21-Nov-16 PSO Pakistan State Oil Co Ltd 391.00 394.00 388.00 393.26 390.88 742,700
22-Nov-16 PSO Pakistan State Oil Co Ltd 396.00 397.99 394.05 395.14 395.92 1,011,900
23-Nov-16 PSO Pakistan State Oil Co Ltd 396.00 396.00 392.50 393.62 393.78 486,800
24-Nov-16 PSO Pakistan State Oil Co Ltd 393.20 397.00 392.00 393.69 394.37 465,500
25-Nov-16 PSO Pakistan State Oil Co Ltd 393.01 394.99 392.00 392.43 392.63 404,800
28-Nov-16 PSO Pakistan State Oil Co Ltd 392.00 394.99 391.10 393.77 393.37 176,000
29-Nov-16 PSO Pakistan State Oil Co Ltd 393.75 398.90 393.01 394.13 396.71 479,600
30-Nov-16 PSO Pakistan State Oil Co Ltd 395.50 399.74 392.00 398.74 398.30 1,220,600
1-Dec-16 PSO Pakistan State Oil Co Ltd 406.00 409.90 398.51 400.32 404.23 2,597,700
2-Dec-16 PSO Pakistan State Oil Co Ltd 405.00 405.00 398.10 398.99 401.63 506,300
5-Dec-16 PSO Pakistan State Oil Co Ltd 401.50 403.00 397.50 400.86 400.10 1,011,300
6-Dec-16 PSO Pakistan State Oil Co Ltd 401.98 403.99 400.50 401.93 402.15 648,100
7-Dec-16 PSO Pakistan State Oil Co Ltd 401.03 408.10 400.00 405.36 405.79 1,394,400
8-Dec-16 PSO Pakistan State Oil Co Ltd 407.00 407.65 404.05 404.65 405.85 527,100
9-Dec-16 PSO Pakistan State Oil Co Ltd 405.90 409.00 405.00 407.01 407.72 1,083,800
13-Dec-16 PSO Pakistan State Oil Co Ltd 411.99 415.00 409.50 412.22 412.57 1,446,300
14-Dec-16 PSO Pakistan State Oil Co Ltd 411.74 411.74 408.25 410.42 410.27 396,400
15-Dec-16 PSO Pakistan State Oil Co Ltd 409.86 410.89 407.00 408.71 408.62 379,500
16-Dec-16 PSO Pakistan State Oil Co Ltd 408.50 413.88 406.02 411.07 411.15 1,270,400
19-Dec-16 PSO Pakistan State Oil Co Ltd 412.48 417.10 411.50 412.53 414.49 1,353,500
20-Dec-16 PSO Pakistan State Oil Co Ltd 413.79 415.40 410.41 411.62 412.78 662,900
21-Dec-16 PSO Pakistan State Oil Co Ltd 413.50 422.49 412.12 420.50 417.94 3,736,200
22-Dec-16 PSO Pakistan State Oil Co Ltd 421.99 428.50 417.16 418.95 423.92 2,750,600
23-Dec-16 PSO Pakistan State Oil Co Ltd 419.90 422.89 417.00 418.98 419.44 545,400
26-Dec-16 PSO Pakistan State Oil Co Ltd 420.99 423.00 418.06 420.08 420.88 426,100
27-Dec-16 PSO Pakistan State Oil Co Ltd 420.90 429.14 418.50 425.59 425.52 1,378,300
28-Dec-16 PSO Pakistan State Oil Co Ltd 428.70 434.40 427.90 429.71 430.86 1,394,200
29-Dec-16 PSO Pakistan State Oil Co Ltd 429.70 433.85 426.50 427.89 428.87 823,000
30-Dec-16 PSO Pakistan State Oil Co Ltd 427.00 436.44 427.00 434.21 433.56 1,807,400
2-Jan-17 PSO Pakistan State Oil Co Ltd 433.99 449.45 432.00 444.52 443.74 1,988,900
3-Jan-17 PSO Pakistan State Oil Co Ltd 444.99 466.74 443.01 461.59 459.03 3,534,800
4-Jan-17 PSO Pakistan State Oil Co Ltd 460.00 471.00 458.00 460.69 464.10 1,815,900
5-Jan-17 PSO Pakistan State Oil Co Ltd 461.00 463.98 453.50 456.40 459.24 815,800
6-Jan-17 PSO Pakistan State Oil Co Ltd 457.00 463.50 455.06 460.65 459.96 667,800
9-Jan-17 PSO Pakistan State Oil Co Ltd 462.00 464.60 458.05 458.48 461.03 332,100
10-Jan-17 PSO Pakistan State Oil Co Ltd 457.00 459.00 455.00 456.31 456.48 309,300
11-Jan-17 PSO Pakistan State Oil Co Ltd 457.00 460.99 455.00 458.36 458.33 528,600
12-Jan-17 PSO Pakistan State Oil Co Ltd 460.98 463.25 455.10 456.38 459.75 447,700
13-Jan-17 PSO Pakistan State Oil Co Ltd 458.00 460.00 452.00 454.50 457.61 514,500
16-Jan-17 PSO Pakistan State Oil Co Ltd 457.00 457.00 448.00 448.99 451.70 426,800
17-Jan-17 PSO Pakistan State Oil Co Ltd 446.66 452.78 441.01 445.86 445.21 413,900
18-Jan-17 PSO Pakistan State Oil Co Ltd 448.90 449.40 437.50 438.93 442.54 621,400
19-Jan-17 PSO Pakistan State Oil Co Ltd 442.00 442.00 435.50 439.05 439.19 519,200
20-Jan-17 PSO Pakistan State Oil Co Ltd 439.00 442.00 435.00 435.70 438.01 355,500
23-Jan-17 PSO Pakistan State Oil Co Ltd 438.00 439.85 434.00 434.90 436.89 848,000
24-Jan-17 PSO Pakistan State Oil Co Ltd 435.99 456.64 435.00 456.64 446.32 2,856,500
25-Jan-17 PSO Pakistan State Oil Co Ltd 462.00 471.80 458.01 460.30 464.40 2,624,500
26-Jan-17 PSO Pakistan State Oil Co Ltd 461.00 465.70 458.00 460.32 461.69 1,172,200
27-Jan-17 PSO Pakistan State Oil Co Ltd 461.50 468.89 455.10 456.43 462.87 1,344,800
30-Jan-17 PSO Pakistan State Oil Co Ltd 459.50 461.00 444.50 446.36 453.24 837,000
31-Jan-17 PSO Pakistan State Oil Co Ltd 446.01 454.00 444.00 448.58 448.71 879,800
1-Feb-17 PSO Pakistan State Oil Co Ltd 452.50 464.00 452.50 460.94 459.45 1,437,700
2-Feb-17 PSO Pakistan State Oil Co Ltd 466.00 483.98 464.05 483.98 475.86 2,997,200
3-Feb-17 PSO Pakistan State Oil Co Ltd 488.00 493.50 476.11 486.05 484.18 2,975,800
6-Feb-17 PSO Pakistan State Oil Co Ltd 485.00 485.10 470.20 472.00 475.35 1,418,100
7-Feb-17 PSO Pakistan State Oil Co Ltd 474.50 478.50 472.00 473.99 475.06 716,900
8-Feb-17 PSO Pakistan State Oil Co Ltd 475.00 485.80 469.60 481.14 479.23 1,576,400
9-Feb-17 PSO Pakistan State Oil Co Ltd 481.20 484.99 475.00 477.12 480.75 648,600
10-Feb-17 PSO Pakistan State Oil Co Ltd 478.00 480.95 472.50 474.25 475.57 729,100
13-Feb-17 PSO Pakistan State Oil Co Ltd 476.00 479.40 472.50 473.48 474.89 605,700
14-Feb-17 PSO Pakistan State Oil Co Ltd 471.51 472.29 466.00 469.81 469.77 450,500
15-Feb-17 PSO Pakistan State Oil Co Ltd 472.39 472.98 461.00 462.89 466.05 415,100
16-Feb-17 PSO Pakistan State Oil Co Ltd 464.50 469.90 461.60 468.32 465.92 360,000
17-Feb-17 PSO Pakistan State Oil Co Ltd 466.00 468.50 460.50 461.99 465.20 181,200
20-Feb-17 PSO Pakistan State Oil Co Ltd 461.00 464.84 456.00 457.37 461.94 279,900
21-Feb-17 PSO Pakistan State Oil Co Ltd 460.00 460.00 453.00 456.99 455.71 214,900
22-Feb-17 PSO Pakistan State Oil Co Ltd 459.00 465.00 451.00 454.06 456.43 323,800
23-Feb-17 PSO Pakistan State Oil Co Ltd 454.00 455.00 450.05 453.70 453.22 346,700
24-Feb-17 PSO Pakistan State Oil Co Ltd 455.00 456.00 447.75 449.52 452.00 339,100
27-Feb-17 PSO Pakistan State Oil Co Ltd 450.00 451.00 443.00 443.60 446.41 102,100
28-Feb-17 PSO Pakistan State Oil Co Ltd 444.00 447.80 435.10 440.21 439.13 206,800
1-Mar-17 PSO Pakistan State Oil Co Ltd 441.00 453.99 441.00 452.22 446.93 542,500
2-Mar-17 PSO Pakistan State Oil Co Ltd 455.00 464.47 454.99 463.11 459.74 572,300
3-Mar-17 PSO Pakistan State Oil Co Ltd 462.01 470.99 458.00 459.11 464.18 893,900
6-Mar-17 PSO Pakistan State Oil Co Ltd 460.05 461.50 447.00 450.32 456.01 179,500
7-Mar-17 PSO Pakistan State Oil Co Ltd 450.00 457.50 447.50 452.01 453.34 459,200
8-Mar-17 PSO Pakistan State Oil Co Ltd 453.00 461.00 453.00 458.47 456.90 340,500
9-Mar-17 PSO Pakistan State Oil Co Ltd 459.00 459.00 442.15 447.13 452.20 400,000
10-Mar-17 PSO Pakistan State Oil Co Ltd 444.95 447.00 437.74 442.29 442.95 325,900
13-Mar-17 PSO Pakistan State Oil Co Ltd 442.70 445.50 432.90 433.80 437.23 198,100
14-Mar-17 PSO Pakistan State Oil Co Ltd 434.99 436.50 426.00 432.32 431.54 391,600
15-Mar-17 PSO Pakistan State Oil Co Ltd 434.90 435.69 427.00 428.89 431.44 176,600
16-Mar-17 PSO Pakistan State Oil Co Ltd 431.00 432.49 426.10 430.99 429.84 314,300
17-Mar-17 PSO Pakistan State Oil Co Ltd 433.00 439.00 430.90 436.50 434.49 563,100
20-Mar-17 PSO Pakistan State Oil Co Ltd 436.01 439.00 431.25 433.52 434.40 154,100
21-Mar-17 PSO Pakistan State Oil Co Ltd 435.90 439.60 433.50 438.93 437.23 163,000
22-Mar-17 PSO Pakistan State Oil Co Ltd 438.00 442.00 436.00 438.09 438.85 306,800
24-Mar-17 PSO Pakistan State Oil Co Ltd 440.00 443.90 438.00 438.04 439.43 180,700
27-Mar-17 PSO Pakistan State Oil Co Ltd 438.50 438.50 429.00 429.38 431.40 421,300
28-Mar-17 PSO Pakistan State Oil Co Ltd 429.98 431.50 427.00 428.69 428.26 220,100
29-Mar-17 PSO Pakistan State Oil Co Ltd 430.00 432.99 427.00 427.91 429.71 195,600
30-Mar-17 PSO Pakistan State Oil Co Ltd 429.05 430.98 418.05 421.21 422.46 474,900
31-Mar-17 PSO Pakistan State Oil Co Ltd 423.00 426.00 420.00 423.52 422.88 459,400
3-Apr-17 PSO Pakistan State Oil Co Ltd 424.00 427.00 418.21 419.07 422.52 288,600
4-Apr-17 PSO Pakistan State Oil Co Ltd 419.01 420.01 416.50 417.14 418.28 43,600
5-Apr-17 PSO Pakistan State Oil Co Ltd 419.60 421.00 410.00 412.00 413.89 253,100
6-Apr-17 PSO Pakistan State Oil Co Ltd 413.10 414.00 410.70 411.77 412.16 123,800
7-Apr-17 PSO Pakistan State Oil Co Ltd 417.00 418.00 412.61 416.96 415.60 72,000
10-Apr-17 PSO Pakistan State Oil Co Ltd 415.50 422.00 413.01 417.70 418.00 111,400
11-Apr-17 PSO Pakistan State Oil Co Ltd 420.00 426.00 418.20 423.77 423.17 253,600
12-Apr-17 PSO Pakistan State Oil Co Ltd 425.05 429.00 424.25 425.46 426.60 596,700
13-Apr-17 PSO Pakistan State Oil Co Ltd 426.00 427.99 419.90 420.38 423.75 127,300
14-Apr-17 PSO Pakistan State Oil Co Ltd 420.50 423.48 417.20 421.06 420.04 117,400
17-Apr-17 PSO Pakistan State Oil Co Ltd 421.00 421.00 410.50 416.36 415.65 122,400
18-Apr-17 PSO Pakistan State Oil Co Ltd 415.00 416.90 412.07 412.93 413.98 82,400
19-Apr-17 PSO Pakistan State Oil Co Ltd 400.00 424.00 400.00 422.96 414.93 360,200
20-Apr-17 PSO Pakistan State Oil Co Ltd 416.00 444.10 416.00 438.60 436.56 1,878,500
21-Apr-17 PSO Pakistan State Oil Co Ltd 443.99 445.76 436.10 443.35 441.62 1,272,100
24-Apr-17 PSO Pakistan State Oil Co Ltd 443.00 459.00 443.00 457.77 452.22 1,428,300
25-Apr-17 PSO Pakistan State Oil Co Ltd 457.90 459.00 449.11 450.62 453.07 659,900
26-Apr-17 PSO Pakistan State Oil Co Ltd 448.99 452.01 448.00 449.33 450.02 456,600
27-Apr-17 PSO Pakistan State Oil Co Ltd 450.99 451.50 443.50 444.50 446.72 328,400
28-Apr-17 PSO Pakistan State Oil Co Ltd 444.97 444.97 430.00 435.03 436.80 1,351,500
2-May-17 PSO Pakistan State Oil Co Ltd 436.00 436.00 424.50 426.28 428.28 694,500
3-May-17 PSO Pakistan State Oil Co Ltd 426.99 430.00 422.00 425.38 425.82 339,500
4-May-17 PSO Pakistan State Oil Co Ltd 426.00 434.00 424.00 430.34 428.42 733,100
5-May-17 PSO Pakistan State Oil Co Ltd 425.90 436.00 425.00 433.46 431.44 543,600
8-May-17 PSO Pakistan State Oil Co Ltd 434.99 445.25 434.99 442.42 441.52 823,500
9-May-17 PSO Pakistan State Oil Co Ltd 442.60 446.00 438.57 439.92 442.57 511,000
10-May-17 PSO Pakistan State Oil Co Ltd 439.90 442.00 438.00 440.54 439.61 302,500
11-May-17 PSO Pakistan State Oil Co Ltd 442.89 445.50 441.10 443.42 443.32 397,800
12-May-17 PSO Pakistan State Oil Co Ltd 444.99 456.88 444.99 454.31 451.82 1,115,300
15-May-17 PSO Pakistan State Oil Co Ltd 455.10 472.00 455.10 468.20 464.06 1,729,400
16-May-17 PSO Pakistan State Oil Co Ltd 472.00 472.00 460.00 462.77 464.74 1,040,900
17-May-17 PSO Pakistan State Oil Co Ltd 462.90 464.99 459.02 462.27 461.82 449,200
18-May-17 PSO Pakistan State Oil Co Ltd 461.50 462.01 455.00 456.21 458.19 505,100
19-May-17 PSO Pakistan State Oil Co Ltd 458.00 458.50 450.00 451.18 452.75 327,600
22-May-17 PSO Pakistan State Oil Co Ltd 453.04 459.00 453.00 455.91 456.60 545,500
23-May-17 PSO Pakistan State Oil Co Ltd 456.00 462.99 456.00 460.03 460.24 836,000
24-May-17 PSO Pakistan State Oil Co Ltd 460.89 468.90 460.89 465.16 465.17 1,245,700
25-May-17 PSO Pakistan State Oil Co Ltd 467.00 478.50 464.60 475.29 472.67 2,743,500
26-May-17 PSO Pakistan State Oil Co Ltd 473.00 476.00 468.50 473.34 472.50 919,400
29-May-17 PSO Pakistan State Oil Co Ltd 468.40 474.50 467.00 472.91 472.05 500,400
30-May-17 PSO Pakistan State Oil Co Ltd 476.00 476.00 461.50 463.81 468.12 566,400
31-May-17 PSO Pakistan State Oil Co Ltd 464.00 475.01 441.00 465.64 465.72 3,567,700
1-Jun-17 PSO Pakistan State Oil Co Ltd 455.00 461.00 442.36 444.97 450.52 751,900
2-Jun-17 PSO Pakistan State Oil Co Ltd 440.00 441.00 429.99 435.82 435.37 851,900
5-Jun-17 PSO Pakistan State Oil Co Ltd 438.99 451.00 435.28 448.84 444.17 557,000
6-Jun-17 PSO Pakistan State Oil Co Ltd 448.85 451.85 443.00 446.54 447.16 354,600
7-Jun-17 PSO Pakistan State Oil Co Ltd 447.50 448.10 445.01 446.42 446.71 284,800
8-Jun-17 PSO Pakistan State Oil Co Ltd 444.50 447.00 440.31 445.30 445.25 310,000
9-Jun-17 PSO Pakistan State Oil Co Ltd 447.00 452.00 445.99 446.97 448.41 332,000
12-Jun-17 PSO Pakistan State Oil Co Ltd 435.50 436.00 415.13 415.13 420.61 675,000
13-Jun-17 PSO Pakistan State Oil Co Ltd 415.01 422.50 404.00 413.48 413.41 437,800
14-Jun-17 PSO Pakistan State Oil Co Ltd 418.88 424.15 402.00 403.98 409.46 1,498,100
15-Jun-17 PSO Pakistan State Oil Co Ltd 405.00 414.80 400.50 402.50 404.19 608,900
16-Jun-17 PSO Pakistan State Oil Co Ltd 402.50 405.00 390.52 395.89 397.47 672,700
19-Jun-17 PSO Pakistan State Oil Co Ltd 397.50 397.50 388.00 390.76 390.80 483,300
20-Jun-17 PSO Pakistan State Oil Co Ltd 392.00 396.00 372.00 379.92 381.30 908,800
21-Jun-17 PSO Pakistan State Oil Co Ltd 379.99 394.80 363.01 389.85 377.46 958,800
22-Jun-17 PSO Pakistan State Oil Co Ltd 395.00 399.10 387.01 394.43 393.01 774,600
29-Jun-17 PSO Pakistan State Oil Co Ltd 394.00 400.00 387.00 390.09 392.43 575,100
30-Jun-17 PSO Pakistan State Oil Co Ltd 390.00 390.00 382.50 387.35 386.68 638,000
3-Jul-17 PSO Pakistan State Oil Co Ltd 383.11 385.00 367.99 368.54 372.11 739,800
4-Jul-17 PSO Pakistan State Oil Co Ltd 368.00 384.76 368.00 381.94 377.01 639,800
5-Jul-17 PSO Pakistan State Oil Co Ltd 384.80 392.00 375.01 377.46 383.01 1,023,700
6-Jul-17 PSO Pakistan State Oil Co Ltd 378.00 382.50 370.10 375.05 376.32 245,000
7-Jul-17 PSO Pakistan State Oil Co Ltd 376.99 384.00 372.20 381.75 380.34 260,200
10-Jul-17 PSO Pakistan State Oil Co Ltd 378.00 396.75 373.00 395.42 392.53 794,300
11-Jul-17 PSO Pakistan State Oil Co Ltd 380.01 386.50 375.65 375.65 378.81 1,033,300
12-Jul-17 PSO Pakistan State Oil Co Ltd 374.00 378.00 365.00 368.35 370.77 1,088,700
13-Jul-17 PSO Pakistan State Oil Co Ltd 373.00 374.80 364.05 369.41 371.10 611,700
14-Jul-17 PSO Pakistan State Oil Co Ltd 367.10 374.50 355.50 373.08 369.50 848,200
17-Jul-17 PSO Pakistan State Oil Co Ltd 373.10 374.00 368.50 372.51 372.39 225,900
18-Jul-17 PSO Pakistan State Oil Co Ltd 372.00 383.70 372.00 382.53 380.10 799,100
19-Jul-17 PSO Pakistan State Oil Co Ltd 380.00 392.10 379.11 384.71 386.81 767,000
20-Jul-17 PSO Pakistan State Oil Co Ltd 387.00 391.00 378.00 379.55 386.26 1,685,500
21-Jul-17 PSO Pakistan State Oil Co Ltd 375.20 382.10 372.51 380.66 378.22 666,800
24-Jul-17 PSO Pakistan State Oil Co Ltd 380.25 387.90 379.30 385.37 384.08 831,400
25-Jul-17 PSO Pakistan State Oil Co Ltd 387.99 391.00 385.20 387.71 388.49 485,200
26-Jul-17 PSO Pakistan State Oil Co Ltd 391.40 394.50 389.00 390.25 391.60 995,800
27-Jul-17 PSO Pakistan State Oil Co Ltd 391.00 393.48 388.00 388.64 390.77 589,400
28-Jul-17 PSO Pakistan State Oil Co Ltd 379.00 392.00 370.50 389.18 379.49 2,075,100
31-Jul-17 PSO Pakistan State Oil Co Ltd 394.25 405.10 392.50 394.01 398.17 2,089,300
1-Aug-17 PSO Pakistan State Oil Co Ltd 396.00 413.71 394.10 413.71 407.49 2,921,800
2-Aug-17 PSO Pakistan State Oil Co Ltd 419.50 426.84 417.84 423.88 422.23 1,945,500
3-Aug-17 PSO Pakistan State Oil Co Ltd 424.90 437.00 420.00 432.05 428.56 1,578,200
4-Aug-17 PSO Pakistan State Oil Co Ltd 434.00 438.50 427.00 428.85 432.40 1,097,100
7-Aug-17 PSO Pakistan State Oil Co Ltd 430.90 435.90 425.00 432.44 429.45 1,275,900
8-Aug-17 PSO Pakistan State Oil Co Ltd 454.06 454.06 451.50 454.06 454.02 1,544,500
9-Aug-17 PSO Pakistan State Oil Co Ltd 459.00 472.95 447.10 466.59 459.91 5,427,500
10-Aug-17 PSO Pakistan State Oil Co Ltd 467.10 475.00 458.00 459.68 468.06 1,889,600
11-Aug-17 PSO Pakistan State Oil Co Ltd 460.00 461.99 448.00 449.76 451.77 2,620,900
15-Aug-17 PSO Pakistan State Oil Co Ltd 449.90 458.50 436.10 439.71 448.08 1,933,900
16-Aug-17 PSO Pakistan State Oil Co Ltd 445.00 451.60 441.60 447.54 447.49 2,026,300
17-Aug-17 PSO Pakistan State Oil Co Ltd 448.51 448.88 438.03 439.02 442.51 1,969,800
18-Aug-17 PSO Pakistan State Oil Co Ltd 437.00 445.50 433.50 439.49 439.89 2,338,800
21-Aug-17 PSO Pakistan State Oil Co Ltd 439.50 441.89 418.52 420.27 428.50 1,650,500
22-Aug-17 PSO Pakistan State Oil Co Ltd 421.00 434.50 408.11 425.96 422.40 3,091,000
23-Aug-17 PSO Pakistan State Oil Co Ltd 427.00 445.89 424.00 442.19 436.72 2,495,200
24-Aug-17 PSO Pakistan State Oil Co Ltd 445.00 446.00 422.50 425.06 434.70 1,806,700
25-Aug-17 PSO Pakistan State Oil Co Ltd 423.50 437.00 420.75 435.06 430.28 1,998,600
28-Aug-17 PSO Pakistan State Oil Co Ltd 436.50 439.96 426.00 427.64 433.11 974,500
29-Aug-17 PSO Pakistan State Oil Co Ltd 427.00 430.49 418.05 421.36 424.14 820,700
30-Aug-17 PSO Pakistan State Oil Co Ltd 421.40 429.74 418.15 421.75 423.85 1,016,300
31-Aug-17 PSO Pakistan State Oil Co Ltd 423.99 426.00 415.90 419.85 420.48 904,500
5-Sep-17 PSO Pakistan State Oil Co Ltd 421.00 430.00 419.40 427.77 424.02 703,700
6-Sep-17 PSO Pakistan State Oil Co Ltd 430.10 437.00 426.02 427.05 431.60 1,350,300
7-Sep-17 PSO Pakistan State Oil Co Ltd 428.94 429.80 417.11 423.36 426.31 838,700
8-Sep-17 PSO Pakistan State Oil Co Ltd 428.00 435.75 427.00 434.01 431.32 1,596,200
11-Sep-17 PSO Pakistan State Oil Co Ltd 436.80 436.80 426.50 432.37 431.39 379,200
12-Sep-17 PSO Pakistan State Oil Co Ltd 432.01 435.99 430.05 432.61 433.16 406,200
13-Sep-17 PSO Pakistan State Oil Co Ltd 434.00 451.98 433.00 449.33 444.12 2,821,800
14-Sep-17 PSO Pakistan State Oil Co Ltd 450.00 454.75 445.35 452.22 450.97 1,691,800
15-Sep-17 PSO Pakistan State Oil Co Ltd 451.50 454.44 438.51 445.01 445.06 2,643,600
18-Sep-17 PSO Pakistan State Oil Co Ltd 447.00 450.00 440.00 442.33 444.21 1,657,800
19-Sep-17 PSO Pakistan State Oil Co Ltd 443.51 455.00 443.25 452.43 450.64 2,002,000
20-Sep-17 PSO Pakistan State Oil Co Ltd 453.49 461.90 450.15 459.31 458.24 2,697,600
21-Sep-17 PSO Pakistan State Oil Co Ltd 460.00 460.51 448.70 450.49 454.86 1,560,100
22-Sep-17 PSO Pakistan State Oil Co Ltd 450.00 453.00 446.50 448.14 450.38 566,300
25-Sep-17 PSO Pakistan State Oil Co Ltd 448.50 453.00 447.00 449.18 450.25 495,200
26-Sep-17 PSO Pakistan State Oil Co Ltd 454.50 454.99 448.50 449.62 452.41 763,900
27-Sep-17 PSO Pakistan State Oil Co Ltd 449.49 449.89 440.00 444.87 444.06 1,045,000
28-Sep-17 PSO Pakistan State Oil Co Ltd 445.50 450.00 445.25 448.78 448.09 559,000
29-Sep-17 PSO Pakistan State Oil Co Ltd 449.00 450.49 440.02 441.76 444.75 924,300
2-Oct-17 PSO Pakistan State Oil Co Ltd 442.50 445.45 440.50 442.81 443.30 492,700
3-Oct-17 PSO Pakistan State Oil Co Ltd 442.00 443.50 434.55 437.73 438.02 943,800
4-Oct-17 PSO Pakistan State Oil Co Ltd 439.00 442.00 418.00 426.96 426.41 1,467,700
5-Oct-17 PSO Pakistan State Oil Co Ltd 430.00 434.01 419.10 429.27 427.01 1,565,200
6-Oct-17 PSO Pakistan State Oil Co Ltd 435.27 443.50 433.05 439.59 438.42 830,100
9-Oct-17 PSO Pakistan State Oil Co Ltd 444.01 449.60 440.00 441.08 445.05 2,296,200
10-Oct-17 PSO Pakistan State Oil Co Ltd 442.00 443.99 425.94 433.71 433.59 1,433,100
11-Oct-17 PSO Pakistan State Oil Co Ltd 354.00 355.90 346.00 351.27 352.09 767,800
12-Oct-17 PSO Pakistan State Oil Co Ltd 351.99 354.00 340.10 344.14 345.85 687,300
13-Oct-17 PSO Pakistan State Oil Co Ltd 343.00 343.00 333.30 335.14 336.94 690,700
16-Oct-17 PSO Pakistan State Oil Co Ltd 339.98 349.10 336.61 347.77 342.80 1,059,800
17-Oct-17 PSO Pakistan State Oil Co Ltd 349.00 355.73 343.55 344.74 350.06 1,553,700
18-Oct-17 PSO Pakistan State Oil Co Ltd 345.90 346.70 336.05 340.34 340.57 642,400
19-Oct-17 PSO Pakistan State Oil Co Ltd 342.00 354.47 339.25 353.18 347.61 1,246,700
20-Oct-17 PSO Pakistan State Oil Co Ltd 354.48 360.00 348.08 358.86 355.68 1,494,700
23-Oct-17 PSO Pakistan State Oil Co Ltd 365.00 366.00 356.65 358.34 362.31 1,600,500
24-Oct-17 PSO Pakistan State Oil Co Ltd 358.00 362.00 353.50 360.46 358.82 866,200
25-Oct-17 PSO Pakistan State Oil Co Ltd 363.00 365.50 360.99 363.42 363.60 528,200
26-Oct-17 PSO Pakistan State Oil Co Ltd 363.70 364.70 358.11 360.21 361.45 518,700
27-Oct-17 PSO Pakistan State Oil Co Ltd 360.01 361.98 351.10 352.60 354.99 768,700
30-Oct-17 PSO Pakistan State Oil Co Ltd 354.05 355.00 342.00 344.29 348.64 747,700
31-Oct-17 PSO Pakistan State Oil Co Ltd 344.50 350.20 338.13 339.85 343.69 801,400
1-Nov-17 PSO Pakistan State Oil Co Ltd 340.00 349.40 340.00 345.23 345.97 728,300
2-Nov-17 PSO Pakistan State Oil Co Ltd 345.00 353.50 342.50 349.38 348.98 1,071,300
3-Nov-17 PSO Pakistan State Oil Co Ltd 349.00 359.00 349.00 357.09 354.84 730,500
6-Nov-17 PSO Pakistan State Oil Co Ltd 358.89 358.89 351.00 351.89 354.40 495,700
7-Nov-17 PSO Pakistan State Oil Co Ltd 354.00 356.00 350.00 350.81 353.04 478,900
8-Nov-17 PSO Pakistan State Oil Co Ltd 350.00 355.00 349.01 353.68 351.97 486,100
Variance
Covariance
Beta
Slope
Correlation
LDCP HPR HPY Absolute LN - Return High-LDCP Low-LDCP S.D KSE-Return
337.47 1.010786144 1.08% 1.08% 1.07% 2.70% 0.53% -0.10%
341.11 1.015156401 1.52% 1.52% 1.50% 1.71% -0.33% 0.14%
346.28 1.028445189 2.84% 2.84% 2.80% 3.33% 1.88% 0.72%
356.13 0.994496392 -0.55% 0.55% -0.55% -0.18% -1.45% -0.20%
354.17 0.996950617 -0.30% 0.30% -0.31% -0.11% -0.47% -0.08%
353.09 0.988274944 -1.17% 1.17% -1.18% -0.10% -1.34% -0.26%
348.95 0.973119358 -2.69% 2.69% -2.72% 0.03% -2.89% 1.85% -1.11%
339.57 0.992313809 -0.77% 0.77% -0.77% 0.13% -1.30% 1.81% -0.07%
336.96 1.014304368 1.43% 1.43% 1.42% 1.63% 0.16% 1.80% 0.97%
341.78 0.989993563 -1.00% 1.00% -1.01% 0.06% -1.47% 1.23% -0.35%
338.36 0.993498049 -0.65% 0.65% -0.65% -0.18% -1.30% 1.23% -0.58%
336.16 1.01145288 1.15% 1.15% 1.14% 1.69% 0.62% 1.42% 0.35%
340.01 0.997558895 -0.24% 0.24% -0.24% 1.12% -0.60% 1.40% -0.34%
339.18 0.995076361 -0.49% 0.49% -0.49% 0.54% -0.64% 0.97% -0.12%
337.51 0.995644573 -0.44% 0.44% -0.44% 0.42% -0.69% 0.93% -0.15%
336.04 0.989078681 -1.09% 1.09% -1.10% 0.21% -1.20% 0.74% -0.37%
332.37 1.00285826 0.29% 0.29% 0.29% 1.23% 0.01% 0.73% -0.48%
333.32 0.9874895 -1.25% 1.25% -1.26% 0.77% -1.61% 0.82% -1.11%
329.15 1.000394957 0.04% 0.04% 0.04% 1.46% -0.33% 0.56% -0.36%
329.28 0.985240525 -1.48% 1.48% -1.49% 0.52% -1.93% 0.67% -0.36%
324.42 0.95718513 -4.28% 4.28% -4.38% 0.00% -4.85% 1.55% -2.16%
310.53 0.986217113 -1.38% 1.38% -1.39% 1.10% -1.96% 1.52% -1.71%
306.25 1.028506122 2.85% 2.85% 2.81% 3.42% -1.56% 2.19% 2.13%
314.98 0.998190361 -0.18% 0.18% -0.18% 0.32% -1.59% 2.16% 0.53%
314.41 1.01555294 1.56% 1.56% 1.54% 3.00% 0.19% 2.32% 0.44%
319.30 0.988944566 -1.11% 1.11% -1.11% 0.34% -1.67% 2.32% 0.44%
315.77 0.99426798 -0.57% 0.57% -0.57% 1.02% -2.33% 2.29% -0.19%
313.96 1.008854631 0.89% 0.89% 0.88% 1.28% 0.55% 1.53% 0.69%
316.74 1.035328661 3.53% 3.53% 3.47% 4.00% 0.40% 1.73% 0.58%
327.93 1.003811789 0.38% 0.38% 0.38% 0.90% -1.67% 1.54% -0.49%
329.18 0.997843125 -0.22% 0.22% -0.22% 0.25% -1.89% 1.54% -0.88%
328.47 1.006910829 0.69% 0.69% 0.69% 2.83% -0.45% 1.49% -0.89%
330.74 1.003839874 0.38% 0.38% 0.38% 2.08% 0.08% 1.32% 0.76%
332.01 1.030571368 3.06% 3.06% 3.01% 3.84% -0.60% 1.42% 1.20%
342.16 0.99304419 -0.70% 0.70% -0.70% 0.68% -1.18% 1.60% -1.01%
339.78 0.990641003 -0.94% 0.94% -0.94% 0.06% -1.54% 1.31% -0.36%
336.60 1.007754011 0.78% 0.78% 0.77% 1.18% -0.48% 1.32% -0.05%
339.21 0.983903776 -1.61% 1.61% -1.62% 0.25% -1.85% 1.52% -0.43%
333.75 0.995325843 -0.47% 0.47% -0.47% 1.27% -0.82% 1.53% 0.53%
332.19 1.001414853 0.14% 0.14% 0.14% 0.84% -0.33% 1.52% 0.42%
332.66 0.991703241 -0.83% 0.83% -0.83% 0.39% -1.11% 0.78% 0.04%
329.90 0.987481055 -1.25% 1.25% -1.26% -0.12% -1.80% 0.83% -0.03%
325.77 1.017957455 1.80% 1.80% 1.78% 2.50% -0.24% 1.20% 1.25%
331.62 1.002141005 0.21% 0.21% 0.21% 1.31% 0.11% 1.14% -0.66%
332.33 0.979568501 -2.04% 2.04% -2.06% -0.70% -4.41% 1.23% -0.08%
325.54 1.006819438 0.68% 0.68% 0.68% 1.74% -1.04% 1.29% -0.05%
327.76 0.987033195 -1.30% 1.30% -1.31% -0.26% -1.75% 1.34% -0.87%
323.51 0.993075948 -0.69% 0.69% -0.69% 0.61% -1.06% 1.34% -0.45%
321.27 0.996762847 -0.32% 0.32% -0.32% 0.23% -0.87% 1.28% -0.66%
320.23 0.995877963 -0.41% 0.41% -0.41% 0.21% -1.90% 0.92% -0.17%
318.91 1.008372268 0.84% 0.84% 0.83% 1.55% 0.06% 1.03% -0.35%
321.58 0.976553268 -2.34% 2.34% -2.37% 0.40% -3.02% 1.11% -2.24%
314.04 0.976531652 -2.35% 2.35% -2.37% 1.57% -3.91% 1.16% -1.41%
306.67 1.008217302 0.82% 0.82% 0.82% 2.65% -3.88% 1.32% -1.21%
309.19 1.016430027 1.64% 1.64% 1.63% 2.81% -0.55% 1.57% 1.50%
314.27 0.985681102 -1.43% 1.43% -1.44% -0.42% -2.63% 1.63% -1.06%
309.77 1.002066049 0.21% 0.21% 0.21% 1.52% -0.09% 1.65% -0.05%
310.41 1.035372572 3.54% 3.54% 3.48% 4.58% 1.15% 2.19% 0.64%
321.39 0.998257569 -0.17% 0.17% -0.17% 2.34% -1.05% 1.94% 0.37%
320.83 0.995386965 -0.46% 0.46% -0.46% 0.67% -3.11% 1.60% 0.03%
319.35 0.998465633 -0.15% 0.15% -0.15% 1.60% -0.55% 1.62% 0.09%
318.86 1.022643166 2.26% 2.26% 2.24% 2.49% 0.38% 1.71% 0.30%
326.08 0.987794406 -1.22% 1.22% -1.23% 0.89% -1.57% 1.67% 0.34%
322.10 1.02871779 2.87% 2.87% 2.83% 3.90% 0.59% 1.86% 1.83%
331.35 1.005070167 0.51% 0.51% 0.51% 1.17% -1.02% 1.49% 0.26%
333.03 1.006575984 0.66% 0.66% 0.66% 1.98% -0.91% 1.46% 0.39%
335.22 1.018137343 1.81% 1.81% 1.80% 2.88% 1.42% 1.42% 1.22%
341.30 0.994901846 -0.51% 0.51% -0.51% 1.37% -0.68% 1.48% 0.70%
339.56 0.980592532 -1.94% 1.94% -1.96% 0.42% -2.25% 1.68% -0.80%
332.97 1.016518005 1.65% 1.65% 1.64% 2.68% -1.38% 1.59% -0.93%
338.47 0.996395545 -0.36% 0.36% -0.36% 1.91% -0.73% 1.32% -1.01%
337.25 0.98567828 -1.43% 1.43% -1.44% 1.24% -1.72% 1.45% -1.13%
332.42 1.025359485 2.54% 2.54% 2.50% 3.47% 1.52% 1.74% 1.46%
340.85 0.984069239 -1.59% 1.59% -1.61% 2.33% -2.63% 1.70% -0.80%
335.42 1.00008944 0.01% 0.01% 0.01% 1.06% -1.87% 1.70% -0.64%
335.45 1.000536593 0.05% 0.05% 0.05% 2.08% -0.37% 1.51% -0.60%
335.63 0.974704287 -2.53% 2.53% -2.56% -0.48% -2.91% 1.63% -0.87%
327.14 0.964449471 -3.56% 3.56% -3.62% 0.41% -4.74% 2.01% -1.08%
315.51 1.018509714 1.85% 1.85% 1.83% 2.35% -0.16% 2.25% -0.37%
321.35 0.997354909 -0.26% 0.26% -0.26% 1.27% -1.21% 1.84% 0.72%
320.50 0.99800312 -0.20% 0.20% -0.20% 0.92% -0.78% 1.82% 0.05%
319.86 1.016819859 1.68% 1.68% 1.67% 2.67% 0.36% 2.02% 1.58%
325.24 0.988961997 -1.10% 1.10% -1.11% 0.35% -1.62% 2.02% 0.24%
321.65 1.013306389 1.33% 1.33% 1.32% 1.74% -0.27% 1.93% 0.44%
325.93 1.017703188 1.77% 1.77% 1.75% 2.45% 0.63% 1.21% 0.83%
331.70 1.01311426 1.31% 1.31% 1.30% 2.39% 0.24% 1.14% 1.17%
336.05 1.025889005 2.59% 2.59% 2.56% 3.78% 0.13% 1.26% 0.91%
344.75 1.024510515 2.45% 2.45% 2.42% 2.79% 1.51% 1.22% 1.77%
353.20 0.989920725 -1.01% 1.01% -1.01% 1.49% -1.48% 1.51% 0.03%
349.64 0.990018305 -1.00% 1.00% -1.00% -0.33% -1.19% 1.49% -0.23%
346.15 1.007193413 0.72% 0.72% 0.72% 2.48% 0.57% 1.49% -0.75%
348.64 1.003900872 0.39% 0.39% 0.39% 0.67% 0.03% 1.45% -0.13%
345.00 0.99626087 -0.37% 0.37% -0.37% 1.41% -0.58% 1.49% 0.21%
343.71 0.997817928 -0.22% 0.22% -0.22% 0.05% -0.94% 1.20% -0.35%
342.96 1.011225799 1.12% 1.12% 1.12% 1.46% -0.57% 0.83% 0.82%
346.81 1.011677864 1.17% 1.17% 1.16% 2.36% 0.63% 0.82% 0.20%
350.86 1.004731232 0.47% 0.47% 0.47% 0.89% -0.39% 0.60% 0.37%
352.52 0.996028594 -0.40% 0.40% -0.40% 0.14% -0.72% 0.67% -0.17%
351.12 1.005923901 0.59% 0.59% 0.59% 1.10% -0.03% 0.67% -0.29%
353.20 0.984258211 -1.57% 1.57% -1.59% -0.57% -1.77% 0.98% -0.38%
347.64 1.003624439 0.36% 0.36% 0.36% 0.67% -0.75% 0.96% 0.23%
348.90 1.000343938 0.03% 0.03% 0.03% 0.71% -0.26% 0.88% 0.08%
349.02 0.995702252 -0.43% 0.43% -0.43% 0.28% -1.01% 0.76% -0.07%
347.52 1.001697744 0.17% 0.17% 0.17% 0.42% -0.08% 0.72% 0.13%
348.11 1.008991411 0.90% 0.90% 0.90% 1.56% -0.03% 0.82% 0.66%
351.24 1.008968227 0.90% 0.90% 0.89% 1.06% -0.35% 0.86% 0.93%
354.39 1.045289088 4.53% 4.53% 4.43% 4.80% -0.68% 1.62% 1.07%
370.44 0.984639888 -1.54% 1.54% -1.55% 0.82% -2.00% 1.87% -0.12%
364.75 1.00263194 0.26% 0.26% 0.26% 1.09% -0.07% 1.86% 0.53%
365.71 0.994667906 -0.53% 0.53% -0.53% 1.70% -0.88% 1.87% -0.15%
363.76 1.002694084 0.27% 0.27% 0.27% 1.16% -0.24% 1.87% 0.21%
364.74 0.979876076 -2.01% 2.01% -2.03% 1.43% -2.21% 2.12% -1.19%
357.40 1.01351427 1.35% 1.35% 1.34% 1.79% -0.25% 2.15% 0.15%
362.23 1.008861773 0.89% 0.89% 0.88% 1.85% -0.06% 1.24% 0.09%
365.44 0.999726357 -0.03% 0.03% -0.03% 0.43% -0.50% 1.09% 0.36%
365.34 0.993813981 -0.62% 0.62% -0.62% 1.24% -0.85% 1.11% 0.00%
363.08 1.000523301 0.05% 0.05% 0.05% 1.21% -1.41% 1.09% -0.02%
363.27 1.000027528 0.00% 0.00% 0.00% 0.98% -0.62% 1.09% -0.09%
363.28 0.979657564 -2.03% 2.03% -2.06% 0.06% -2.27% 1.09% -0.33%
355.89 1.00629408 0.63% 0.63% 0.63% 3.04% -0.25% 0.97% -0.14%
358.13 1.007595007 0.76% 0.76% 0.76% 1.28% -0.29% 0.94% 0.50%
360.85 1.004600249 0.46% 0.46% 0.46% 1.27% -0.10% 0.97% -0.16%
362.51 0.994234642 -0.58% 0.58% -0.58% 0.82% -0.83% 0.97% 0.48%
360.42 1.00646468 0.65% 0.65% 0.64% 0.99% -0.11% 1.01% 1.24%
362.75 0.99252929 -0.75% 0.75% -0.75% 0.76% -1.04% 1.05% 0.68%
360.04 0.982085324 -1.79% 1.79% -1.81% 0.54% -2.54% 0.97% 0.62%
353.59 0.994456857 -0.55% 0.55% -0.56% -0.17% -1.02% 0.93% -0.44%
351.63 1.010835253 1.08% 1.08% 1.08% 2.07% -0.38% 0.99% 0.95%
355.44 1.018343462 1.83% 1.83% 1.82% 2.56% -0.69% 1.25% 1.20%
361.96 1.01853796 1.85% 1.85% 1.84% 2.20% 0.55% 1.39% 1.75%
368.67 0.989177313 -1.08% 1.08% -1.09% 0.90% -1.55% 1.48% 0.09%
364.68 1.018619063 1.86% 1.86% 1.84% 2.65% 1.31% 1.56% 0.72%
371.47 0.996015829 -0.40% 0.40% -0.40% -0.13% -1.07% 1.29% 0.08%
369.99 1.012162491 1.22% 1.22% 1.21% 2.05% 0.15% 1.18% 0.00%
374.49 1.011615797 1.16% 1.16% 1.15% 1.95% 0.67% 1.18% -0.60%
378.84 0.995037483 -0.50% 0.50% -0.50% 0.17% -1.15% 1.21% 0.20%
376.96 1.005119907 0.51% 0.51% 0.51% 0.80% -0.25% 1.08% 0.01%
378.89 1.001926681 0.19% 0.19% 0.19% 1.60% 0.03% 0.88% 0.03%
379.62 1.002370792 0.24% 0.24% 0.24% 0.53% -0.43% 0.67% 0.50%
380.52 0.996031746 -0.40% 0.40% -0.40% -0.14% -1.00% 0.67% 1.01%
379.01 1.006728055 0.67% 0.67% 0.67% 1.31% 0.13% 0.58% 0.02%
381.56 1.000943495 0.09% 0.09% 0.09% 0.61% -0.62% 0.43% 0.08%
381.92 0.994632384 -0.54% 0.54% -0.54% 0.15% -0.73% 0.44% -0.38%
379.87 0.997578119 -0.24% 0.24% -0.24% 0.92% -0.36% 0.42% -0.23%
378.95 1.003377754 0.34% 0.34% 0.34% 0.80% 0.15% 0.43% 0.11%
380.23 1.003813481 0.38% 0.38% 0.38% 0.99% -0.38% 0.45% 0.42%
381.68 0.99389541 -0.61% 0.61% -0.61% -0.18% -1.23% 0.49% -1.26%
379.35 0.988401213 -1.16% 1.16% -1.17% 0.70% -1.69% 0.57% -0.48%
374.95 1.007067609 0.71% 0.71% 0.70% 1.21% -0.52% 0.67% 1.20%
377.60 1.005773305 0.58% 0.58% 0.58% 0.63% -0.03% 0.69% 0.94%
379.78 1.007688662 0.77% 0.77% 0.77% 1.56% -0.21% 0.74% 1.04%
382.70 0.99785733 -0.21% 0.21% -0.21% 0.60% -0.42% 0.74% 0.35%
381.88 0.993034461 -0.70% 0.70% -0.70% 0.55% -0.89% 0.78% 0.11%
379.22 1.004403776 0.44% 0.44% 0.44% 1.47% 0.21% 0.76% 0.09%
380.89 1.000656357 0.07% 0.07% 0.07% 0.77% -0.22% 0.54% -0.03%
381.14 0.980033583 -2.00% 2.00% -2.02% -0.09% -2.29% 0.96% -1.27%
373.53 1.000133858 0.01% 0.01% 0.01% 0.66% -1.49% 0.91% 0.11%
373.58 1.017399218 1.74% 1.74% 1.72% 1.97% 0.51% 1.13% 1.44%
380.08 1.049831614 4.98% 4.98% 4.86% 4.88% 2.06% 2.18% 2.74%
399.02 0.989098291 -1.09% 1.09% -1.10% 0.72% -1.27% 2.23% 0.50%
394.67 0.998353054 -0.16% 0.16% -0.16% 0.59% -1.19% 2.25% 0.07%
394.02 0.997766611 -0.22% 0.22% -0.22% 1.26% -0.64% 2.26% -0.80%
393.14 0.997659867 -0.23% 0.23% -0.23% 0.22% -0.42% 2.02% -0.14%
392.22 0.994518383 -0.55% 0.55% -0.55% 0.44% -0.70% 2.07% -0.69%
390.07 0.992001436 -0.80% 0.80% -0.80% -0.05% -1.31% 2.06% 0.23%
386.95 0.959452126 -4.05% 4.05% -4.14% -1.18% -5.13% 1.41% -2.24%
371.26 0.995609546 -0.44% 0.44% -0.44% 0.45% -0.99% 1.43% -0.94%
369.63 0.992478965 -0.75% 0.75% -0.75% -0.04% -0.99% 1.39% 0.10%
366.85 1.016273681 1.63% 1.63% 1.61% 2.20% 0.80% 1.71% 1.90%
372.82 1.007081165 0.71% 0.71% 0.71% 2.14% 0.06% 1.79% -0.01%
375.46 1.014515528 1.45% 1.45% 1.44% 1.60% -0.65% 1.95% 0.48%
380.91 1.008112152 0.81% 0.81% 0.81% 1.07% -1.53% 1.99% 1.05%
384.00 1.028333333 2.83% 2.83% 2.79% 3.35% 0.22% 1.22% 1.71%
394.88 1.000658428 0.07% 0.07% 0.07% 1.49% -0.47% 1.14% 0.05%
395.14 1.00392266 0.39% 0.39% 0.39% 1.10% -0.54% 0.92% 0.53%
396.69 1.000554589 0.06% 0.06% 0.06% 2.20% -0.17% 0.97% -0.17%
396.91 0.997808067 -0.22% 0.22% -0.22% 0.09% -0.61% 1.05% 0.17%
396.04 1.04999495 5.00% 5.00% 4.88% 4.88% -0.01% 1.89% -0.11%
415.84 0.978453251 -2.15% 2.15% -2.18% 1.58% -2.64% 2.30% -0.28%
406.88 1.008577468 0.86% 0.86% 0.85% 1.97% -0.19% 2.14% 0.53%
410.37 1.002997295 0.30% 0.30% 0.30% 1.12% -0.09% 2.13% -0.40%
411.60 0.996477162 -0.35% 0.35% -0.35% 0.58% -0.88% 2.16% -0.34%
410.15 1.015311471 1.53% 1.53% 1.52% 2.73% -0.53% 2.18% 0.33%
416.43 1.010397906 1.04% 1.04% 1.03% 2.20% 0.36% 2.15% 0.73%
420.76 0.990279494 -0.97% 0.97% -0.98% 0.41% -1.60% 1.29% 0.09%
416.67 1.000983992 0.10% 0.10% 0.10% 0.65% -1.05% 0.86% 0.15%
417.08 1.009110962 0.91% 0.91% 0.91% 1.43% 0.20% 0.86% 0.69%
420.88 0.985744155 -1.43% 1.43% -1.44% -0.21% -1.65% 1.10% -0.03%
414.88 0.99604705 -0.40% 0.40% -0.40% 0.03% -0.67% 1.10% -0.43%
413.24 0.997144517 -0.29% 0.29% -0.29% 1.62% -0.67% 0.91% -0.43%
412.06 0.999369024 -0.06% 0.06% -0.06% 0.25% -0.75% 0.76% -0.14%
411.80 0.998227295 -0.18% 0.18% -0.18% 0.94% -0.44% 0.70% 0.22%
411.07 1.014863649 1.49% 1.49% 1.48% 1.70% -0.02% 0.94% 0.47%
417.18 0.991490484 -0.85% 0.85% -0.85% 0.41% -1.13% 0.90% 0.36%
413.63 0.994125184 -0.59% 0.59% -0.59% 0.09% -0.76% 0.75% 0.14%
411.20 1.000389105 0.04% 0.04% 0.04% 0.92% -0.17% 0.75% 0.12%
411.36 0.999708285 -0.03% 0.03% -0.03% 0.88% -0.82% 0.74% 0.31%
411.24 1.00265052 0.27% 0.27% 0.26% 1.03% 0.18% 0.75% 0.05%
412.33 0.99248175 -0.75% 0.75% -0.75% 0.65% -0.81% 0.80% 0.02%
409.23 0.991374044 -0.86% 0.86% -0.87% 0.19% -1.04% 0.48% -0.72%
405.70 0.999137294 -0.09% 0.09% -0.09% 0.74% -0.79% 0.44% -0.69%
405.35 0.998470458 -0.15% 0.15% -0.15% -0.58% -0.58% 0.42% -0.10%
404.73 1.00056828 0.06% 0.06% 0.06% 0.80% -0.93% 0.42% -0.15%
404.96 1.00071612 0.07% 0.07% 0.07% 0.44% -0.30% 0.43% 0.27%
405.25 1.001628624 0.16% 0.16% 0.16% 0.68% 0.00% 0.42% 0.72%
405.91 0.990268779 -0.97% 0.97% -0.98% 0.27% -1.22% 0.47% 0.34%
401.96 1.012986367 1.30% 1.30% 1.29% 1.95% 0.07% 0.67% 0.24%
407.18 0.998845719 -0.12% 0.12% -0.12% 0.17% -0.54% 0.67% -0.08%
406.71 0.991517297 -0.85% 0.85% -0.85% 0.19% -1.16% 0.75% -0.46%
403.26 0.991667907 -0.83% 0.83% -0.84% 0.41% -1.06% 0.80% -0.18%
399.90 0.985446362 -1.46% 1.46% -1.47% 0.03% -1.69% 0.92% -0.69%
394.08 1.003298823 0.33% 0.33% 0.33% 0.99% -1.30% 0.94% -0.47%
395.38 0.992791745 -0.72% 0.72% -0.72% 0.16% -1.36% 0.92% 1.04%
392.53 1.010903625 1.09% 1.09% 1.08% 1.13% -0.14% 0.86% 0.99%
396.81 0.999773191 -0.02% 0.02% -0.02% 1.30% -0.33% 0.87% 0.13%
396.72 1.006881428 0.69% 0.69% 0.69% 0.82% 0.07% 0.91% 0.51%
399.45 1.000125172 0.01% 0.01% 0.01% 0.26% -2.01% 0.86% -0.31%
399.50 1.01028786 1.03% 1.03% 1.02% 1.61% 0.13% 0.65% 0.37%
403.61 1.013850004 1.39% 1.39% 1.38% 2.60% -0.15% 0.76% 0.13%
409.20 1.001026393 0.10% 0.10% 0.10% 0.68% -1.22% 0.58% -0.18%
409.62 0.9926029 -0.74% 0.74% -0.74% 1.28% -1.13% 0.72% -1.42%
406.59 1.01731474 1.73% 1.73% 1.72% 2.41% 0.47% 0.86% 0.91%
413.63 0.98747673 -1.25% 1.25% -1.26% 0.69% -1.59% 1.11% -0.88%
408.45 1.005631044 0.56% 0.56% 0.56% 1.23% 0.13% 1.10% 1.10%
410.75 1.006597687 0.66% 0.66% 0.66% 1.39% 0.06% 1.07% 0.18%
413.46 0.998355343 -0.16% 0.16% -0.16% 0.49% -0.60% 0.98% 0.15%
412.78 1.001356655 0.14% 0.14% 0.14% 2.68% -0.19% 0.98% -0.15%
413.34 1.001935453 0.19% 0.19% 0.19% 0.62% -0.41% 0.90% 0.61%
414.14 1.012459555 1.25% 1.25% 1.24% 2.09% 0.21% 0.78% 1.09%
419.30 1.004197472 0.42% 0.42% 0.42% 1.33% -0.01% 0.45% 0.34%
421.06 0.998028784 -0.20% 0.20% -0.20% 0.93% -0.37% 0.50% 0.31%
420.23 0.99090974 -0.91% 0.91% -0.91% 0.18% -1.11% 0.66% 0.00%
416.41 1.020556663 2.06% 2.06% 2.03% 2.63% -0.34% 0.96% -0.13%
417.47 1.010587587 1.06% 1.06% 1.05% 1.55% 0.20% 0.98% 0.49%
421.89 0.989712958 -1.03% 1.03% -1.03% 0.50% -1.17% 1.15% 0.02%
417.55 1.00402347 0.40% 0.40% 0.40% 0.59% -0.83% 1.09% 0.13%
419.23 1.006845884 0.68% 0.68% 0.68% 1.48% -0.65% 1.10% -0.44%
422.10 0.987064677 -1.29% 1.29% -1.30% 0.40% -2.24% 1.25% -0.80%
416.64 0.993615591 -0.64% 0.64% -0.64% 0.45% -1.79% 1.21% -0.07%
413.98 1.006908546 0.69% 0.69% 0.69% 2.04% 0.49% 0.95% 1.51%
416.84 0.997169178 -0.28% 0.28% -0.28% 0.28% -0.50% 0.82% -0.61%
415.66 0.99499591 -0.50% 0.50% -0.50% 0.90% -0.76% 0.75% -1.07%
413.58 0.997606267 -0.24% 0.24% -0.24% 0.10% -1.11% 0.72% -0.21%
412.59 0.994910201 -0.51% 0.51% -0.51% 0.64% -0.75% 0.59% -0.59%
410.49 0.993130162 -0.69% 0.69% -0.69% 0.72% -0.92% 0.47% -1.34%
407.67 0.996124316 -0.39% 0.39% -0.39% 0.40% -1.15% 0.45% -0.29%
406.09 0.997069615 -0.29% 0.29% -0.29% 0.71% -0.76% 0.16% 0.05%
404.90 1.030130897 3.01% 3.01% 2.97% 3.66% -0.22% 1.30% 3.46%
417.10 0.988156317 -1.18% 1.18% -1.19% 0.26% -1.35% 1.37% 1.07%
412.16 0.9921875 -0.78% 0.78% -0.78% 0.63% -1.01% 1.40% 0.55%
408.94 0.993715459 -0.63% 0.63% -0.63% 0.45% -1.09% 1.40% -0.32%
406.37 1.006570367 0.66% 0.66% 0.65% 1.62% -0.09% 1.41% 0.70%
409.04 0.993912576 -0.61% 0.61% -0.61% 0.84% -1.11% 1.42% -0.05%
5.92264E-05
6.66588E-05
1.13
1.13
0.66

LDCP HPR HPY Absolute LN - Return High-LDCP Low-LDCP S.D KSE-Return


406.55 0.988291723 -1.17% 1.17% -1.18% -0.51% -1.87% 1.49% 0.21%
401.79 1.007192812 0.72% 0.72% 0.72% 1.40% 0.23% 0.80% 1.18%
404.68 0.995774439 -0.42% 0.42% -0.42% 0.45% -0.66% 0.73% 0.34%
402.97 0.985259449 -1.47% 1.47% -1.49% 0.26% -1.74% 0.84% -0.76%
397.03 0.982847644 -1.72% 1.72% -1.73% 0.87% -2.88% 0.98% -0.55%
390.22 1.001614474 0.16% 0.16% 0.16% 1.22% -0.44% 0.89% 0.26%
390.85 0.995906358 -0.41% 0.41% -0.41% 0.55% -0.47% 0.89% 0.02%
389.25 0.999075145 -0.09% 0.09% -0.09% 0.38% -0.45% 0.87% -0.21%
388.89 1.011237111 1.12% 1.12% 1.12% 1.31% -0.23% 0.97% 0.27%
393.26 1.004780552 0.48% 0.48% 0.48% 1.20% 0.20% 1.03% 0.45%
395.14 0.996153262 -0.38% 0.38% -0.39% 0.22% -0.67% 0.89% 0.63%
393.62 1.000177836 0.02% 0.02% 0.02% 0.86% -0.41% 0.53% 0.11%
393.69 0.996799512 -0.32% 0.32% -0.32% 0.33% -0.43% 0.56% 0.12%
392.43 1.003414622 0.34% 0.34% 0.34% 0.65% -0.34% 0.53% 0.14%
393.77 1.000914239 0.09% 0.09% 0.09% 1.29% -0.19% 0.52% -0.58%
394.13 1.011696648 1.17% 1.17% 1.16% 1.41% -0.54% 0.53% -0.44%
398.74 1.003962482 0.40% 0.40% 0.40% 2.76% -0.06% 0.52% 0.67%
400.32 0.996677658 -0.33% 0.33% -0.33% 1.16% -0.56% 0.51% 0.84%
398.99 1.004686834 0.47% 0.47% 0.47% 1.00% -0.37% 0.52% 1.08%
400.86 1.002669261 0.27% 0.27% 0.27% 0.78% -0.09% 0.45% 1.04%
401.93 1.008533824 0.85% 0.85% 0.85% 1.52% -0.48% 0.49% 0.67%
405.36 0.99824847 -0.18% 0.18% -0.18% 0.56% -0.32% 0.53% 0.55%
404.65 1.005832201 0.58% 0.58% 0.58% 1.07% 0.09% 0.42% 1.43%
407.01 1.012800668 1.28% 1.28% 1.27% 1.94% 0.61% 0.56% 1.03%
412.22 0.9956334 -0.44% 0.44% -0.44% -0.12% -0.97% 0.58% 0.71%
410.42 0.995833536 -0.42% 0.42% -0.42% 0.11% -0.84% 0.66% 0.37%
408.71 1.005774265 0.58% 0.58% 0.58% 1.26% -0.66% 0.67% 0.49%
411.07 1.003551707 0.36% 0.36% 0.35% 1.46% 0.10% 0.63% 0.76%
412.53 0.9977941 -0.22% 0.22% -0.22% 0.69% -0.52% 0.63% 0.58%
411.62 1.021573296 2.16% 2.16% 2.13% 2.61% 0.12% 0.96% -0.46%
420.50 0.996313912 -0.37% 0.37% -0.37% 1.88% -0.80% 0.93% -0.63%
418.95 1.000071608 0.01% 0.01% 0.01% 0.94% -0.47% 0.89% -0.14%
418.98 1.002625424 0.26% 0.26% 0.26% 0.95% -0.22% 0.84% 0.12%
420.08 1.013116549 1.31% 1.31% 1.30% 2.13% -0.38% 0.90% 0.49%
425.59 1.009680679 0.97% 0.97% 0.96% 2.05% 0.54% 0.92% 1.07%
429.71 0.995764585 -0.42% 0.42% -0.42% 0.96% -0.75% 0.95% 0.51%
427.89 1.014770151 1.48% 1.48% 1.47% 1.98% -0.21% 0.78% 0.29%
434.21 1.023744271 2.37% 2.37% 2.35% 3.45% -0.51% 0.96% 0.90%
444.52 1.038400972 3.84% 3.84% 3.77% 4.88% -0.34% 1.37% 1.21%
461.59 0.998050218 -0.19% 0.19% -0.20% 2.02% -0.78% 1.45% -0.25%
460.69 0.990687881 -0.93% 0.93% -0.94% 0.71% -1.57% 1.68% 0.02%
456.40 1.009312007 0.93% 0.93% 0.93% 1.54% -0.29% 1.68% 0.66%
460.65 0.995289265 -0.47% 0.47% -0.47% 0.85% -0.57% 1.69% 0.00%
458.48 0.995266969 -0.47% 0.47% -0.47% 0.11% -0.76% 1.75% -0.35%
456.31 1.00449256 0.45% 0.45% 0.45% 1.02% -0.29% 1.60% 1.03%
458.36 0.995680251 -0.43% 0.43% -0.43% 1.06% -0.71% 0.64% 0.29%
456.38 0.995880626 -0.41% 0.41% -0.41% 0.79% -0.96% 0.64% -0.62%
454.50 0.987876788 -1.21% 1.21% -1.22% 0.55% -1.44% 0.70% -0.66%
448.99 0.993028798 -0.70% 0.70% -0.70% 0.84% -1.79% 0.49% -0.43%
445.86 0.984457004 -1.55% 1.55% -1.57% 0.79% -1.89% 0.65% -0.07%
438.93 1.000273392 0.03% 0.03% 0.03% 0.70% -0.78% 0.69% 0.76%
439.05 0.99236989 -0.76% 0.76% -0.77% 0.67% -0.93% 0.53% 0.71%
435.70 0.998163874 -0.18% 0.18% -0.18% 0.95% -0.39% 0.56% 1.03%
434.90 1.049988503 5.00% 5.00% 4.88% 4.88% 0.02% 2.19% 0.19%
456.64 1.008015067 0.80% 0.80% 0.80% 3.27% 0.30% 2.13% -0.43%
460.30 1.00004345 0.00% 0.00% 0.00% 1.17% -0.50% 2.08% 0.87%
460.32 0.991549357 -0.85% 0.85% -0.85% 1.84% -1.14% 1.98% -0.46%
456.43 0.977937471 -2.21% 2.21% -2.23% 1.00% -2.65% 2.25% -2.00%
446.36 1.004973564 0.50% 0.50% 0.50% 1.70% -0.53% 2.21% -0.44%
448.58 1.027553614 2.76% 2.76% 2.72% 3.38% 0.87% 2.34% 1.42%
460.94 1.049984814 5.00% 5.00% 4.88% 4.88% 0.67% 2.34% 0.42%
483.98 1.004277036 0.43% 0.43% 0.43% 1.95% -1.64% 2.35% -0.22%
486.05 0.971093509 -2.89% 2.89% -2.93% -0.20% -3.32% 2.74% 0.15%
472.00 1.004216102 0.42% 0.42% 0.42% 1.37% 0.00% 2.69% 0.46%
473.99 1.015084706 1.51% 1.51% 1.50% 2.46% -0.93% 2.40% 0.03%
481.14 0.991644843 -0.84% 0.84% -0.84% 0.80% -1.28% 2.51% 0.07%
477.12 0.993984742 -0.60% 0.60% -0.60% 0.80% -0.97% 2.41% 0.03%
474.25 0.998376384 -0.16% 0.16% -0.16% 1.08% -0.37% 1.39% 0.08%
473.48 0.992248881 -0.78% 0.78% -0.78% -0.25% -1.59% 1.36% -0.40%
469.81 0.985270641 -1.47% 1.47% -1.48% 0.67% -1.89% 0.98% -1.12%
462.89 1.011730649 1.17% 1.17% 1.17% 1.50% -0.28% 1.10% 0.76%
468.32 0.986483601 -1.35% 1.35% -1.36% 0.04% -1.68% 0.89% -0.43%
461.99 0.989999784 -1.00% 1.00% -1.01% 0.62% -1.31% 0.90% -0.91%
457.37 0.999169163 -0.08% 0.08% -0.08% 0.57% -0.96% 0.92% 0.18%
456.99 0.993588481 -0.64% 0.64% -0.64% 1.74% -1.32% 0.91% -0.07%
454.06 0.999207153 -0.08% 0.08% -0.08% 0.21% -0.89% 0.92% 0.16%
453.70 0.990786864 -0.92% 0.92% -0.93% 0.51% -1.32% 0.84% -0.11%
449.52 0.986830397 -1.32% 1.32% -1.33% 0.33% -1.46% 0.53% -1.00%
443.60 0.99235798 -0.76% 0.76% -0.77% 0.94% -1.93% 0.47% 0.03%
440.21 1.027282433 2.73% 2.73% 2.69% 3.08% 0.18% 1.33% 0.94%
452.22 1.024081199 2.41% 2.41% 2.38% 2.67% 0.61% 1.65% 1.43%
463.11 0.991362743 -0.86% 0.86% -0.87% 1.69% -1.11% 1.67% -0.15%
459.11 0.980854262 -1.91% 1.91% -1.93% 0.52% -2.67% 1.85% -0.38%
450.32 1.003752887 0.38% 0.38% 0.37% 1.58% -0.63% 1.82% 0.04%
452.01 1.014291719 1.43% 1.43% 1.42% 1.97% 0.22% 1.76% 0.61%
458.47 0.975265557 -2.47% 2.47% -2.50% 0.12% -3.62% 2.06% -0.73%
447.13 0.989175408 -1.08% 1.08% -1.09% -0.03% -2.12% 1.78% -0.41%
442.29 0.98080445 -1.92% 1.92% -1.94% 0.72% -2.15% 1.40% -1.10%
433.80 0.99658829 -0.34% 0.34% -0.34% 0.62% -1.81% 1.42% -0.24%
432.32 0.992066062 -0.79% 0.79% -0.80% 0.78% -1.24% 1.34% -0.48%
428.89 1.00489636 0.49% 0.49% 0.49% 0.84% -0.65% 1.35% -0.03%
430.99 1.012784519 1.28% 1.28% 1.27% 1.84% -0.02% 1.31% 0.25%
436.50 0.993172967 -0.68% 0.68% -0.69% 0.57% -1.21% 1.05% 0.59%
433.52 1.01247924 1.25% 1.25% 1.24% 1.39% 0.00% 1.18% 0.66%
438.93 0.998086255 -0.19% 0.19% -0.19% 0.70% -0.67% 0.87% -0.01%
438.09 0.999885868 -0.01% 0.01% -0.01% 1.32% -0.02% 0.85% -0.09%
438.04 0.980230116 -1.98% 1.98% -2.00% 0.10% -2.09% 1.15% -0.60%
429.38 0.998393032 -0.16% 0.16% -0.16% 0.49% -0.56% 1.13% -0.32%
428.69 0.998180503 -0.18% 0.18% -0.18% 1.00% -0.40% 0.96% -0.31%
427.91 0.984342502 -1.57% 1.57% -1.58% 0.71% -2.33% 1.07% -0.89%
421.21 1.0054842 0.55% 0.55% 0.55% 1.13% -0.29% 0.92% 0.43%
423.52 0.989492822 -1.05% 1.05% -1.06% 0.82% -1.26% 0.93% 0.15%
419.07 0.995394564 -0.46% 0.46% -0.46% 0.22% -0.62% 0.89% -0.29%
417.14 0.987677998 -1.23% 1.23% -1.24% 0.92% -1.73% 0.74% -1.07%
412.00 0.999441748 -0.06% 0.06% -0.06% 0.48% -0.32% 0.75% -0.46%
411.77 1.012604124 1.26% 1.26% 1.25% 1.50% 0.20% 1.02% 1.12%
416.96 1.001774751 0.18% 0.18% 0.18% 1.20% -0.95% 0.88% 0.11%
417.70 1.014531961 1.45% 1.45% 1.44% 1.97% 0.12% 1.04% 0.64%
423.77 1.003988012 0.40% 0.40% 0.40% 1.23% 0.11% 0.94% 0.43%
425.46 0.988059982 -1.19% 1.19% -1.20% 0.59% -1.32% 1.06% -1.05%
420.38 1.001617584 0.16% 0.16% 0.16% 0.73% -0.76% 0.88% -0.78%
421.06 0.988837695 -1.12% 1.12% -1.12% -0.01% -2.54% 1.03% -0.95%
416.36 0.991761937 -0.82% 0.82% -0.83% 0.13% -1.04% 0.96% -0.53%
412.93 1.024289831 2.43% 2.43% 2.40% 2.65% -3.18% 1.37% 1.54%
422.96 1.036977492 3.70% 3.70% 3.63% 4.88% -1.66% 1.86% 2.37%
438.60 1.010829913 1.08% 1.08% 1.08% 1.62% -0.57% 1.88% 1.96%
443.35 1.032525093 3.25% 3.25% 3.20% 3.47% -0.08% 1.91% 0.81%
457.77 0.984380803 -1.56% 1.56% -1.57% 0.27% -1.91% 2.17% -0.65%
450.62 0.997137278 -0.29% 0.29% -0.29% 0.31% -0.58% 2.05% 0.09%
449.33 0.989250662 -1.07% 1.07% -1.08% 0.48% -1.31% 2.09% -0.70%
444.50 0.978695163 -2.13% 2.13% -2.15% 0.11% -3.32% 2.30% -0.37%
435.03 0.979886445 -2.01% 2.01% -2.03% 0.22% -2.45% 1.95% -1.25%
426.28 0.997888712 -0.21% 0.21% -0.21% 0.87% -1.01% 1.84% -0.17%
425.38 1.011660163 1.17% 1.17% 1.16% 2.01% -0.32% 1.19% 1.39%
430.34 1.007250081 0.73% 0.73% 0.72% 1.31% -1.25% 1.28% 1.14%
433.46 1.020670881 2.07% 2.07% 2.05% 2.68% 0.35% 1.62% 2.15%
442.42 0.994349261 -0.57% 0.57% -0.57% 0.81% -0.87% 1.58% 0.27%
439.92 1.001409347 0.14% 0.14% 0.14% 0.47% -0.44% 1.31% 0.06%
440.54 1.006537431 0.65% 0.65% 0.65% 1.12% 0.13% 0.88% 0.63%
443.42 1.024559109 2.46% 2.46% 2.43% 2.99% 0.35% 1.04% 0.63%
454.31 1.030573837 3.06% 3.06% 3.01% 3.82% 0.17% 1.31% 1.22%
468.20 0.988402392 -1.16% 1.16% -1.17% 0.81% -1.77% 1.59% -1.10%
462.77 0.99891955 -0.11% 0.11% -0.11% 0.48% -0.81% 1.55% -0.58%
462.27 0.986890778 -1.31% 1.31% -1.32% -0.06% -1.59% 1.66% -1.08%
456.21 0.988974376 -1.10% 1.10% -1.11% 0.50% -1.37% 1.78% -0.42%
451.18 1.010483621 1.05% 1.05% 1.04% 1.72% 0.40% 1.79% 1.24%
455.91 1.009036871 0.90% 0.90% 0.90% 1.54% 0.02% 1.59% 1.49%
460.03 1.011151447 1.12% 1.12% 1.11% 1.91% 0.19% 1.11% 1.39%
465.16 1.021777453 2.18% 2.18% 2.15% 2.83% -0.12% 1.27% -0.01%
475.29 0.995897242 -0.41% 0.41% -0.41% 0.15% -1.44% 1.30% -0.44%
473.34 0.999091562 -0.09% 0.09% -0.09% 0.24% -1.35% 1.11% -0.95%
472.91 0.980757438 -1.92% 1.92% -1.94% 0.65% -2.44% 1.33% -1.32%
463.81 1.003945581 0.39% 0.39% 0.39% 2.39% -5.04% 1.30% -1.69%
465.64 0.955609484 -4.44% 4.44% -4.54% -1.00% -5.13% 2.20% -3.64%
444.97 0.979436816 -2.06% 2.06% -2.08% -0.90% -3.42% 2.15% -0.46%
435.82 1.029874719 2.99% 2.99% 2.94% 3.42% -0.12% 2.35% 3.17%
448.84 0.99487568 -0.51% 0.51% -0.51% 0.67% -1.31% 2.34% 0.05%
446.54 0.999731267 -0.03% 0.03% -0.03% 0.35% -0.34% 2.35% 0.04%
446.42 0.997491152 -0.25% 0.25% -0.25% 0.13% -1.38% 2.30% -0.41%
445.30 1.003750281 0.38% 0.38% 0.37% 1.49% 0.15% 2.30% -0.87%
436.97 0.950019452 -5.00% 5.00% -5.13% -0.22% -5.13% 2.47% -3.82%
415.13 0.996025341 -0.40% 0.40% -0.40% 1.76% -2.72% 2.39% 0.83%
413.48 0.977024282 -2.30% 2.30% -2.32% 2.55% -2.82% 1.94% -0.97%
403.98 0.996336452 -0.37% 0.37% -0.37% 2.64% -0.87% 1.95% -0.35%
402.50 0.98357764 -1.64% 1.64% -1.66% 0.62% -3.02% 1.89% -1.24%
395.89 0.987041855 -1.30% 1.30% -1.30% 0.41% -2.01% 1.82% -0.57%
390.76 0.972259187 -2.77% 2.77% -2.81% 1.33% -4.92% 1.65% -3.67%
379.92 1.026137081 2.61% 2.61% 2.58% 3.84% -4.55% 1.78% 1.24%
389.85 1.011748108 1.17% 1.17% 1.17% 2.34% -0.73% 1.95% 1.87%
394.43 0.98899678 -1.10% 1.10% -1.11% 1.40% -1.90% 1.83% 0.82%
390.09 0.99297598 -0.70% 0.70% -0.70% -0.02% -1.96% 1.83% -0.31%
387.35 0.951439267 -4.86% 4.86% -4.98% -0.61% -5.13% 2.48% -4.17%
368.54 1.03635969 3.64% 3.64% 3.57% 4.31% -0.15% 3.01% 1.62%
381.94 0.988270409 -1.17% 1.17% -1.18% 2.60% -1.83% 2.85% 0.04%
377.46 0.993615218 -0.64% 0.64% -0.64% 1.33% -1.97% 2.59% -1.31%
375.05 1.017864285 1.79% 1.79% 1.77% 2.36% -0.76% 2.67% 0.89%
381.75 1.035808775 3.58% 3.58% 3.52% 3.85% -2.32% 3.03% 2.30%
395.42 0.950002529 -5.00% 5.00% -5.13% -2.28% -5.13% 3.65% -4.76%
375.65 0.980567017 -1.94% 1.94% -1.96% 0.62% -2.88% 3.17% -0.75%
368.35 1.002877698 0.29% 0.29% 0.29% 1.74% -1.17% 2.77% -0.02%
369.41 1.009934761 0.99% 0.99% 0.99% 1.37% -3.84% 2.80% 1.26%
373.08 0.998472178 -0.15% 0.15% -0.15% 0.25% -1.24% 2.79% 0.42%
372.51 1.026898607 2.69% 2.69% 2.65% 2.96% -0.14% 2.91% 2.47%
382.53 1.005698899 0.57% 0.57% 0.57% 2.47% -0.90% 2.50% -0.48%
384.71 0.9865873 -1.34% 1.34% -1.35% 1.62% -1.76% 1.53% -0.79%
379.55 1.002924516 0.29% 0.29% 0.29% 0.67% -1.87% 1.21% 0.52%
380.66 1.012373246 1.24% 1.24% 1.23% 1.88% -0.36% 1.24% 0.52%
385.37 1.006072087 0.61% 0.61% 0.61% 1.45% -0.04% 1.23% 0.85%
387.71 1.006551288 0.66% 0.66% 0.65% 1.74% 0.33% 1.19% -0.02%
390.25 0.995874439 -0.41% 0.41% -0.41% 0.82% -0.58% 0.85% -0.01%
388.64 1.001389461 0.14% 0.14% 0.14% 0.86% -4.78% 0.84% 0.01%
389.18 1.01241071 1.24% 1.24% 1.23% 4.01% 0.85% 0.59% 0.21%
394.01 1.049998731 5.00% 5.00% 4.88% 4.88% 0.02% 1.73% 1.13%
413.71 1.024582437 2.46% 2.46% 2.43% 3.12% 0.99% 1.79% 0.89%
423.88 1.019274323 1.93% 1.93% 1.91% 3.05% -0.92% 1.77% 0.29%
432.05 0.99259345 -0.74% 0.74% -0.74% 1.48% -1.18% 1.95% -0.44%
428.85 1.008371225 0.84% 0.84% 0.83% 1.63% -0.90% 1.82% -0.88%
432.44 1.049995375 5.00% 5.00% 4.88% 4.88% 4.31% 2.08% -1.05%
454.06 1.027595472 2.76% 2.76% 2.72% 4.08% -1.54% 2.04% 0.04%
466.59 0.985190424 -1.48% 1.48% -1.49% 1.79% -1.86% 2.17% -0.80%
459.68 0.97841977 -2.16% 2.16% -2.18% 0.50% -2.57% 2.52% -0.76%
449.76 0.977654749 -2.23% 2.23% -2.26% 1.92% -3.08% 2.71% -3.12%
439.71 1.017807191 1.78% 1.78% 1.77% 2.67% 0.43% 2.72% 0.65%
447.54 0.980962596 -1.90% 1.90% -1.92% 0.30% -2.15% 2.88% -2.41%
439.02 1.001070566 0.11% 0.11% 0.11% 1.47% -1.27% 2.03% -0.13%
439.49 0.956267492 -4.37% 4.37% -4.47% 0.54% -4.89% 1.97% -2.17%
420.27 1.013538915 1.35% 1.35% 1.34% 3.33% -2.94% 2.24% -0.40%
425.96 1.038102169 3.81% 3.81% 3.74% 4.57% -0.46% 2.81% 2.19%
442.19 0.961260996 -3.87% 3.87% -3.95% 0.86% -4.56% 3.07% -1.51%
425.06 1.02352609 2.35% 2.35% 2.33% 2.77% -1.02% 3.15% 0.88%
435.06 0.982944881 -1.71% 1.71% -1.72% 1.12% -2.10% 3.13% -1.58%
427.64 0.985314751 -1.47% 1.47% -1.48% 0.66% -2.27% 3.15% -1.78%
421.36 1.000925574 0.09% 0.09% 0.09% 1.97% -0.76% 2.64% 0.22%
421.75 0.995494961 -0.45% 0.45% -0.45% 1.00% -1.40% 2.58% -0.28%
419.85 1.01886388 1.89% 1.89% 1.87% 2.39% -0.11% 2.17% 1.38%
427.77 0.998316853 -0.17% 0.17% -0.17% 2.13% -0.41% 1.54% -0.94%
427.05 0.991359326 -0.86% 0.86% -0.87% 0.64% -2.36% 1.20% -1.05%
423.36 1.025155896 2.52% 2.52% 2.48% 2.88% 0.86% 1.45% 1.07%
434.01 0.996221285 -0.38% 0.38% -0.38% 0.64% -1.75% 1.28% -0.66%
432.37 1.00055508 0.06% 0.06% 0.06% 0.83% -0.54% 1.28% 0.37%
432.61 1.03864913 3.86% 3.86% 3.79% 4.38% 0.09% 1.75% 2.47%
449.33 1.006431798 0.64% 0.64% 0.64% 1.20% -0.89% 1.71% 0.88%
452.22 0.984056433 -1.59% 1.59% -1.61% 0.49% -3.08% 1.92% 0.24%
445.01 0.993977663 -0.60% 0.60% -0.60% 1.12% -1.13% 1.88% 0.13%
442.33 1.022833631 2.28% 2.28% 2.26% 2.82% 0.21% 1.85% 0.96%
452.43 1.015206772 1.52% 1.52% 1.51% 2.07% -0.51% 1.82% 0.22%
459.31 0.980797283 -1.92% 1.92% -1.94% 0.26% -2.34% 2.10% -1.33%
450.49 0.994783458 -0.52% 0.52% -0.52% 0.56% -0.89% 1.57% -0.06%
448.14 1.002320703 0.23% 0.23% 0.23% 1.08% -0.25% 1.55% -0.02%
449.18 1.000979563 0.10% 0.10% 0.10% 1.29% -0.15% 1.40% -0.18%
449.62 0.989435523 -1.06% 1.06% -1.06% 0.06% -2.16% 1.45% -0.89%
444.87 1.008789084 0.88% 0.88% 0.88% 1.15% 0.09% 1.17% 0.17%
448.78 0.984357592 -1.56% 1.56% -1.58% 0.38% -1.97% 1.03% 0.11%
441.76 1.002376856 0.24% 0.24% 0.24% 0.83% -0.29% 0.85% -0.92%
442.81 0.988527811 -1.15% 1.15% -1.15% 0.16% -1.88% 0.92% -2.17%
437.73 0.975395792 -2.46% 2.46% -2.49% 0.97% -4.61% 1.18% -1.61%
426.96 1.005410343 0.54% 0.54% 0.54% 1.64% -1.86% 1.24% 0.02%
429.27 1.024040813 2.40% 2.40% 2.38% 3.26% 0.88% 1.66% 2.06%
439.59 1.003389522 0.34% 0.34% 0.34% 2.25% 0.09% 1.62% -0.52%
441.08 0.983291013 -1.67% 1.67% -1.69% 0.66% -3.49% 1.63% -1.20%
348.93 1.006706216 0.67% 0.67% 0.67% 1.98% -0.84% 1.66% -0.26%
351.27 0.979702223 -2.03% 2.03% -2.05% 0.77% -3.23% 1.78% -0.66%
344.14 0.973847853 -2.62% 2.62% -2.65% -0.33% -3.20% 1.81% -0.98%
335.14 1.037685743 3.77% 3.77% 3.70% 4.08% 0.44% 2.38% 2.34%
347.77 0.991287345 -0.87% 0.87% -0.88% 2.26% -1.22% 2.17% -0.16%
344.74 0.987236758 -1.28% 1.28% -1.28% 0.57% -2.55% 2.16% 0.02%
340.34 1.037726979 3.77% 3.77% 3.70% 4.07% -0.32% 2.62% 2.00%
353.18 1.016082451 1.61% 1.61% 1.60% 1.91% -1.45% 2.68% 1.27%
358.86 0.998550967 -0.14% 0.14% -0.15% 1.97% -0.62% 2.49% -1.45%
358.34 1.005916169 0.59% 0.59% 0.59% 1.02% -1.36% 2.05% -0.46%
360.46 1.008211729 0.82% 0.82% 0.82% 1.39% 0.15% 1.68% 0.73%
363.42 0.991167245 -0.88% 0.88% -0.89% 0.35% -1.47% 1.68% -0.45%
360.21 0.978873435 -2.11% 2.11% -2.14% 0.49% -2.56% 1.86% -0.74%
352.60 0.976432218 -2.36% 2.36% -2.38% 0.68% -3.05% 1.51% -1.92%
344.29 0.987103895 -1.29% 1.29% -1.30% 1.70% -1.81% 1.26% -1.77%
339.85 1.015830513 1.58% 1.58% 1.57% 2.77% 0.04% 1.54% 2.09%
345.23 1.012020972 1.20% 1.20% 1.19% 2.37% -0.79% 1.63% 0.11%
349.38 1.022067663 2.21% 2.21% 2.18% 2.72% -0.11% 1.87% 1.39%
357.09 0.985437845 -1.46% 1.46% -1.47% 0.50% -1.72% 1.91% -0.08%
351.89 0.996930859 -0.31% 0.31% -0.31% 1.16% -0.54% 1.74% 0.04%
350.81 1.008181067 0.82% 0.82% 0.81% 1.19% -0.51% 1.43% 0.51%
0.00012438
0.00014356
1.15
1.16
0.75
Day Code Company Open High Low Close Avg.
2-Nov-15 HASCOL Hascol Petroleum Limited 157.00 158.42 154.75 155.03 156.22
3-Nov-15 HASCOL Hascol Petroleum Limited 155.99 157.50 154.50 156.53 155.92
4-Nov-15 HASCOL Hascol Petroleum Limited 160.00 161.98 159.60 160.69 160.92
5-Nov-15 HASCOL Hascol Petroleum Limited 161.00 167.50 160.10 164.33 164.41
6-Nov-15 HASCOL Hascol Petroleum Limited 165.11 167.10 163.50 164.55 165.48
9-Nov-15 HASCOL Hascol Petroleum Limited 165.47 165.70 163.10 163.86 164.66
10-Nov-15 HASCOL Hascol Petroleum Limited 167.90 167.90 156.20 157.86 162.93
11-Nov-15 HASCOL Hascol Petroleum Limited 156.00 161.48 155.00 160.64 159.48
12-Nov-15 HASCOL Hascol Petroleum Limited 160.61 162.40 158.55 159.27 161.00
13-Nov-15 HASCOL Hascol Petroleum Limited 158.20 161.25 157.80 158.63 159.31
16-Nov-15 HASCOL Hascol Petroleum Limited 157.00 160.00 156.37 158.50 158.08
17-Nov-15 HASCOL Hascol Petroleum Limited 160.13 162.50 160.13 160.99 161.47
18-Nov-15 HASCOL Hascol Petroleum Limited 160.90 164.90 160.56 161.98 163.14
19-Nov-15 HASCOL Hascol Petroleum Limited 162.75 163.96 160.51 161.13 162.66
20-Nov-15 HASCOL Hascol Petroleum Limited 161.01 162.48 160.51 160.90 161.39
23-Nov-15 HASCOL Hascol Petroleum Limited 161.50 162.40 158.12 159.19 160.79
24-Nov-15 HASCOL Hascol Petroleum Limited 159.99 161.35 157.11 157.51 159.25
25-Nov-15 HASCOL Hascol Petroleum Limited 158.50 163.90 157.50 161.92 160.44
26-Nov-15 HASCOL Hascol Petroleum Limited 164.00 164.00 158.50 159.11 161.71
27-Nov-15 HASCOL Hascol Petroleum Limited 159.98 159.98 157.30 158.20 158.46
30-Nov-15 HASCOL Hascol Petroleum Limited 158.35 159.00 150.30 157.29 155.57
1-Dec-15 HASCOL Hascol Petroleum Limited 155.21 158.90 149.43 149.43 151.44
2-Dec-15 HASCOL Hascol Petroleum Limited 150.40 154.74 146.00 154.26 151.01
3-Dec-15 HASCOL Hascol Petroleum Limited 154.00 154.98 151.62 152.65 153.45
4-Dec-15 HASCOL Hascol Petroleum Limited 153.01 155.90 152.26 153.06 154.27
7-Dec-15 HASCOL Hascol Petroleum Limited 153.81 153.85 150.28 152.13 152.30
8-Dec-15 HASCOL Hascol Petroleum Limited 151.60 153.50 150.55 151.45 152.14
9-Dec-15 HASCOL Hascol Petroleum Limited 151.98 154.00 151.50 151.98 152.94
10-Dec-15 HASCOL Hascol Petroleum Limited 152.75 153.92 151.00 151.89 152.75
11-Dec-15 HASCOL Hascol Petroleum Limited 152.29 152.64 149.63 150.25 151.04
14-Dec-15 HASCOL Hascol Petroleum Limited 150.00 150.50 145.52 146.89 147.45
15-Dec-15 HASCOL Hascol Petroleum Limited 148.10 150.30 141.51 142.89 146.39
16-Dec-15 HASCOL Hascol Petroleum Limited 144.00 150.00 143.52 146.05 146.95
17-Dec-15 HASCOL Hascol Petroleum Limited 145.80 149.19 145.80 148.42 147.62
18-Dec-15 HASCOL Hascol Petroleum Limited 148.60 149.50 146.02 148.07 147.75
21-Dec-15 HASCOL Hascol Petroleum Limited 148.70 149.49 146.76 148.22 148.32
22-Dec-15 HASCOL Hascol Petroleum Limited 148.90 150.00 146.50 146.96 148.14
23-Dec-15 HASCOL Hascol Petroleum Limited 147.50 147.65 145.51 146.00 146.46
28-Dec-15 HASCOL Hascol Petroleum Limited 146.50 147.70 145.51 146.22 146.51
29-Dec-15 HASCOL Hascol Petroleum Limited 146.53 148.25 144.61 145.10 146.55
30-Dec-15 HASCOL Hascol Petroleum Limited 145.90 146.40 144.30 144.58 145.24
31-Dec-15 HASCOL Hascol Petroleum Limited 144.45 145.00 142.50 144.25 143.27
1-Jan-16 HASCOL Hascol Petroleum Limited 144.00 145.50 144.00 145.20 144.64
4-Jan-16 HASCOL Hascol Petroleum Limited 145.90 146.00 143.00 143.79 144.19
5-Jan-16 HASCOL Hascol Petroleum Limited 140.00 144.25 138.25 143.61 142.16
6-Jan-16 HASCOL Hascol Petroleum Limited 143.40 148.49 143.20 146.43 146.84
7-Jan-16 HASCOL Hascol Petroleum Limited 145.52 148.70 143.70 144.99 146.22
8-Jan-16 HASCOL Hascol Petroleum Limited 146.00 146.30 144.52 144.83 145.37
11-Jan-16 HASCOL Hascol Petroleum Limited 145.00 145.35 138.70 140.55 142.71
12-Jan-16 HASCOL Hascol Petroleum Limited 140.00 140.00 136.01 138.43 137.71
13-Jan-16 HASCOL Hascol Petroleum Limited 137.50 141.00 137.50 138.05 139.37
14-Jan-16 HASCOL Hascol Petroleum Limited 137.01 137.10 131.15 131.15 131.60
15-Jan-16 HASCOL Hascol Petroleum Limited 131.65 133.50 124.61 125.92 127.75
18-Jan-16 HASCOL Hascol Petroleum Limited 121.05 132.21 119.63 132.21 123.28
19-Jan-16 HASCOL Hascol Petroleum Limited 134.00 138.82 134.00 138.14 138.23
20-Jan-16 HASCOL Hascol Petroleum Limited 136.00 139.49 135.00 135.80 136.79
21-Jan-16 HASCOL Hascol Petroleum Limited 136.00 138.80 134.61 135.59 136.90
22-Jan-16 HASCOL Hascol Petroleum Limited 137.00 142.36 137.00 142.34 140.98
25-Jan-16 HASCOL Hascol Petroleum Limited 145.09 148.50 143.00 144.11 145.91
26-Jan-16 HASCOL Hascol Petroleum Limited 142.06 149.49 141.02 148.79 146.97
27-Jan-16 HASCOL Hascol Petroleum Limited 150.39 150.60 147.00 147.69 149.30
28-Jan-16 HASCOL Hascol Petroleum Limited 150.00 150.99 146.80 148.03 148.68
29-Jan-16 HASCOL Hascol Petroleum Limited 150.00 151.00 144.01 144.71 147.35
1-Feb-16 HASCOL Hascol Petroleum Limited 146.00 147.00 144.00 146.24 146.05
2-Feb-16 HASCOL Hascol Petroleum Limited 145.10 149.50 145.10 148.77 146.21
3-Feb-16 HASCOL Hascol Petroleum Limited 147.50 149.45 147.06 148.98 148.48
4-Feb-16 HASCOL Hascol Petroleum Limited 150.50 151.48 147.50 148.08 149.77
8-Feb-16 HASCOL Hascol Petroleum Limited 147.95 148.49 146.10 147.09 147.68
9-Feb-16 HASCOL Hascol Petroleum Limited 147.00 147.45 142.00 142.75 143.52
10-Feb-16 HASCOL Hascol Petroleum Limited 142.02 144.05 140.50 141.23 142.28
11-Feb-16 HASCOL Hascol Petroleum Limited 141.05 142.45 136.12 136.79 138.83
12-Feb-16 HASCOL Hascol Petroleum Limited 137.01 140.39 137.01 139.73 139.30
15-Feb-16 HASCOL Hascol Petroleum Limited 141.40 143.99 140.00 142.56 142.46
16-Feb-16 HASCOL Hascol Petroleum Limited 144.00 145.10 137.60 139.35 141.22
17-Feb-16 HASCOL Hascol Petroleum Limited 139.05 140.00 135.50 137.78 137.69
18-Feb-16 HASCOL Hascol Petroleum Limited 139.50 140.10 131.51 135.01 136.47
19-Feb-16 HASCOL Hascol Petroleum Limited 134.69 134.69 130.01 131.64 131.06
22-Feb-16 HASCOL Hascol Petroleum Limited 132.00 138.22 131.00 138.22 136.37
23-Feb-16 HASCOL Hascol Petroleum Limited 140.00 144.50 137.25 142.80 141.57
24-Feb-16 HASCOL Hascol Petroleum Limited 143.65 144.00 140.51 142.95 142.33
25-Feb-16 HASCOL Hascol Petroleum Limited 141.25 145.00 141.25 144.25 143.71
26-Feb-16 HASCOL Hascol Petroleum Limited 146.50 149.25 144.51 145.57 147.49
29-Feb-16 HASCOL Hascol Petroleum Limited 145.90 146.00 143.00 143.46 144.15
1-Mar-16 HASCOL Hascol Petroleum Limited 144.89 145.90 143.10 145.15 144.79
2-Mar-16 HASCOL Hascol Petroleum Limited 146.55 147.25 143.88 144.47 145.89
3-Mar-16 HASCOL Hascol Petroleum Limited 144.57 145.78 142.31 143.21 144.15
4-Mar-16 HASCOL Hascol Petroleum Limited 143.88 147.88 143.50 145.45 146.13
7-Mar-16 HASCOL Hascol Petroleum Limited 148.49 148.99 146.01 146.79 147.09
8-Mar-16 HASCOL Hascol Petroleum Limited 148.00 148.84 144.00 144.59 146.85
9-Mar-16 HASCOL Hascol Petroleum Limited 143.49 144.50 143.00 143.49 143.66
10-Mar-16 HASCOL Hascol Petroleum Limited 144.25 145.00 141.60 142.30 143.55
11-Mar-16 HASCOL Hascol Petroleum Limited 143.00 143.69 142.30 142.72 143.08
14-Mar-16 HASCOL Hascol Petroleum Limited 143.02 143.49 142.01 142.33 142.85
15-Mar-16 HASCOL Hascol Petroleum Limited 142.50 142.88 140.30 140.70 141.17
16-Mar-16 HASCOL Hascol Petroleum Limited 141.38 141.98 140.20 140.62 140.99
17-Mar-16 HASCOL Hascol Petroleum Limited 142.50 145.40 142.20 143.32 143.95
18-Mar-16 HASCOL Hascol Petroleum Limited 144.50 146.10 143.54 145.28 145.16
21-Mar-16 HASCOL Hascol Petroleum Limited 145.70 145.70 142.80 143.24 143.94
22-Mar-16 HASCOL Hascol Petroleum Limited 144.00 145.50 143.91 144.62 144.60
24-Mar-16 HASCOL Hascol Petroleum Limited 143.94 146.60 143.11 144.65 145.40
25-Mar-16 HASCOL Hascol Petroleum Limited 144.55 145.01 143.50 143.72 144.18
28-Mar-16 HASCOL Hascol Petroleum Limited 143.50 145.40 142.80 144.84 144.50
29-Mar-16 HASCOL Hascol Petroleum Limited 145.95 146.40 144.30 144.83 145.73
30-Mar-16 HASCOL Hascol Petroleum Limited 145.00 145.50 138.26 140.81 142.09
31-Mar-16 HASCOL Hascol Petroleum Limited 141.78 141.78 140.00 140.28 140.64
1-Apr-16 HASCOL Hascol Petroleum Limited 139.80 142.60 139.51 141.99 141.57
4-Apr-16 HASCOL Hascol Petroleum Limited 141.75 145.00 140.38 144.68 143.79
5-Apr-16 HASCOL Hascol Petroleum Limited 144.10 144.51 143.20 144.00 143.78
6-Apr-16 HASCOL Hascol Petroleum Limited 144.05 145.49 143.50 143.79 144.43
7-Apr-16 HASCOL Hascol Petroleum Limited 144.70 145.05 144.00 144.63 144.73
8-Apr-16 HASCOL Hascol Petroleum Limited 144.99 149.52 144.00 145.93 146.99
11-Apr-16 HASCOL Hascol Petroleum Limited 147.15 148.40 144.00 144.22 145.69
12-Apr-16 HASCOL Hascol Petroleum Limited 144.30 145.30 142.60 145.06 143.97
13-Apr-16 HASCOL Hascol Petroleum Limited 146.10 147.20 144.40 144.61 145.69
14-Apr-16 HASCOL Hascol Petroleum Limited 145.25 145.70 143.88 144.52 144.68
15-Apr-16 HASCOL Hascol Petroleum Limited 146.00 146.00 144.98 145.03 145.14
18-Apr-16 HASCOL Hascol Petroleum Limited 144.51 144.95 143.21 144.59 144.23
19-Apr-16 HASCOL Hascol Petroleum Limited 145.00 146.25 145.00 145.83 145.61
20-Apr-16 HASCOL Hascol Petroleum Limited 146.00 146.25 142.02 142.84 143.94
21-Apr-16 HASCOL Hascol Petroleum Limited 144.50 147.65 143.50 144.05 145.68
22-Apr-16 HASCOL Hascol Petroleum Limited 144.11 145.99 144.00 145.38 145.05
25-Apr-16 HASCOL Hascol Petroleum Limited 146.00 146.00 144.60 145.72 145.57
26-Apr-16 HASCOL Hascol Petroleum Limited 145.50 146.10 145.00 145.91 145.74
27-Apr-16 HASCOL Hascol Petroleum Limited 146.00 147.25 145.27 146.80 146.32
28-Apr-16 HASCOL Hascol Petroleum Limited 147.48 148.50 144.00 144.90 145.80
29-Apr-16 HASCOL Hascol Petroleum Limited 145.50 146.90 144.11 145.08 144.93
2-May-16 HASCOL Hascol Petroleum Limited 144.90 145.44 144.30 144.99 144.97
3-May-16 HASCOL Hascol Petroleum Limited 142.80 142.80 141.40 141.91 141.97
4-May-16 HASCOL Hascol Petroleum Limited 141.55 144.00 141.55 143.68 143.06
5-May-16 HASCOL Hascol Petroleum Limited 144.20 145.00 143.69 144.03 144.18
6-May-16 HASCOL Hascol Petroleum Limited 144.99 145.00 143.38 144.01 144.00
9-May-16 HASCOL Hascol Petroleum Limited 145.25 147.80 144.90 146.70 146.14
10-May-16 HASCOL Hascol Petroleum Limited 146.00 151.50 145.80 148.30 149.70
11-May-16 HASCOL Hascol Petroleum Limited 149.30 149.99 147.30 148.26 148.75
12-May-16 HASCOL Hascol Petroleum Limited 149.50 149.70 147.50 148.18 148.63
13-May-16 HASCOL Hascol Petroleum Limited 147.58 147.58 145.50 145.92 146.57
16-May-16 HASCOL Hascol Petroleum Limited 146.50 150.90 145.50 148.79 149.14
17-May-16 HASCOL Hascol Petroleum Limited 149.24 149.99 146.06 146.92 148.45
18-May-16 HASCOL Hascol Petroleum Limited 147.05 148.20 146.95 147.94 147.67
19-May-16 HASCOL Hascol Petroleum Limited 147.14 149.50 147.14 149.09 148.59
20-May-16 HASCOL Hascol Petroleum Limited 151.49 154.97 149.10 153.09 152.58
23-May-16 HASCOL Hascol Petroleum Limited 153.75 154.99 151.51 154.28 153.63
24-May-16 HASCOL Hascol Petroleum Limited 154.99 156.90 154.90 156.33 156.18
25-May-16 HASCOL Hascol Petroleum Limited 157.75 158.10 155.00 155.82 156.57
26-May-16 HASCOL Hascol Petroleum Limited 155.65 158.50 155.00 157.31 156.83
27-May-16 HASCOL Hascol Petroleum Limited 158.51 165.17 158.51 165.17 163.91
30-May-16 HASCOL Hascol Petroleum Limited 173.42 173.42 171.00 173.42 173.37
31-May-16 HASCOL Hascol Petroleum Limited 180.00 181.17 173.20 175.57 178.35
1-Jun-16 HASCOL Hascol Petroleum Limited 177.00 184.34 174.03 183.92 181.69
2-Jun-16 HASCOL Hascol Petroleum Limited 185.11 192.00 182.80 188.59 187.03
3-Jun-16 HASCOL Hascol Petroleum Limited 190.90 198.01 189.25 196.82 195.42
6-Jun-16 HASCOL Hascol Petroleum Limited 197.50 206.66 195.00 206.33 204.68
7-Jun-16 HASCOL Hascol Petroleum Limited 208.40 210.99 196.06 197.20 203.87
8-Jun-16 HASCOL Hascol Petroleum Limited 199.89 203.00 194.32 197.30 198.14
9-Jun-16 HASCOL Hascol Petroleum Limited 198.70 199.79 195.20 196.53 197.41
10-Jun-16 HASCOL Hascol Petroleum Limited 194.51 196.15 192.50 193.25 193.75
13-Jun-16 HASCOL Hascol Petroleum Limited 191.10 192.50 186.00 187.70 188.55
14-Jun-16 HASCOL Hascol Petroleum Limited 188.80 193.00 183.51 185.64 188.88
15-Jun-16 HASCOL Hascol Petroleum Limited 188.50 193.40 184.30 189.55 189.75
16-Jun-16 HASCOL Hascol Petroleum Limited 188.30 192.45 187.51 189.76 190.21
17-Jun-16 HASCOL Hascol Petroleum Limited 189.10 189.25 187.00 187.86 188.10
20-Jun-16 HASCOL Hascol Petroleum Limited 188.00 191.48 188.00 189.08 189.87
21-Jun-16 HASCOL Hascol Petroleum Limited 191.00 195.60 191.00 191.54 193.66
22-Jun-16 HASCOL Hascol Petroleum Limited 193.00 193.00 187.00 188.83 189.94
23-Jun-16 HASCOL Hascol Petroleum Limited 188.50 191.00 187.25 190.15 189.17
24-Jun-16 HASCOL Hascol Petroleum Limited 188.98 188.98 182.00 187.26 185.93
27-Jun-16 HASCOL Hascol Petroleum Limited 187.40 191.90 186.50 188.85 188.92
28-Jun-16 HASCOL Hascol Petroleum Limited 190.00 194.60 187.54 192.06 191.75
29-Jun-16 HASCOL Hascol Petroleum Limited 192.99 196.99 192.99 195.85 195.59
30-Jun-16 HASCOL Hascol Petroleum Limited 197.01 200.00 194.06 195.37 197.14
4-Jul-16 HASCOL Hascol Petroleum Limited 196.50 198.45 194.50 197.32 197.30
11-Jul-16 HASCOL Hascol Petroleum Limited 197.89 207.18 197.80 207.18 205.33
12-Jul-16 HASCOL Hascol Petroleum Limited 211.10 217.53 210.60 217.17 214.95
13-Jul-16 HASCOL Hascol Petroleum Limited 219.98 220.98 214.50 215.35 217.88
14-Jul-16 HASCOL Hascol Petroleum Limited 215.90 226.11 215.25 226.11 221.56
15-Jul-16 HASCOL Hascol Petroleum Limited 231.70 237.41 230.10 233.55 234.00
18-Jul-16 HASCOL Hascol Petroleum Limited 235.70 239.70 234.00 234.58 236.17
19-Jul-16 HASCOL Hascol Petroleum Limited 233.00 233.00 222.86 223.28 226.10
20-Jul-16 HASCOL Hascol Petroleum Limited 225.00 234.44 223.50 233.71 230.11
21-Jul-16 HASCOL Hascol Petroleum Limited 234.99 235.49 226.90 228.05 230.64
22-Jul-16 HASCOL Hascol Petroleum Limited 229.00 230.46 224.00 224.85 226.85
25-Jul-16 HASCOL Hascol Petroleum Limited 225.40 236.09 224.00 231.70 231.92
26-Jul-16 HASCOL Hascol Petroleum Limited 232.00 234.88 231.20 232.21 233.11
27-Jul-16 HASCOL Hascol Petroleum Limited 233.00 235.70 232.00 232.54 234.12
28-Jul-16 HASCOL Hascol Petroleum Limited 233.74 234.00 229.00 232.26 232.15
29-Jul-16 HASCOL Hascol Petroleum Limited 232.50 239.40 230.16 235.69 235.30
1-Aug-16 HASCOL Hascol Petroleum Limited 235.00 238.25 234.50 235.25 236.64
2-Aug-16 HASCOL Hascol Petroleum Limited 236.01 237.25 234.50 235.28 235.86
3-Aug-16 HASCOL Hascol Petroleum Limited 235.50 236.00 230.61 232.01 235.86
4-Aug-16 HASCOL Hascol Petroleum Limited 233.95 234.90 229.50 230.25 232.49
5-Aug-16 HASCOL Hascol Petroleum Limited 230.66 232.33 228.00 229.31 230.10
8-Aug-16 HASCOL Hascol Petroleum Limited 230.00 230.50 228.30 229.39 229.61
9-Aug-16 HASCOL Hascol Petroleum Limited 230.00 233.00 228.70 231.44 231.29
10-Aug-16 HASCOL Hascol Petroleum Limited 232.00 232.90 229.80 230.28 231.40
11-Aug-16 HASCOL Hascol Petroleum Limited 231.50 231.50 229.10 229.64 230.04
12-Aug-16 HASCOL Hascol Petroleum Limited 230.88 233.00 229.02 229.69 231.36
15-Aug-16 HASCOL Hascol Petroleum Limited 229.10 233.80 229.10 230.32 231.96
16-Aug-16 HASCOL Hascol Petroleum Limited 231.80 232.25 229.10 229.39 229.37
17-Aug-16 HASCOL Hascol Petroleum Limited 229.51 231.35 228.50 228.89 229.56
18-Aug-16 HASCOL Hascol Petroleum Limited 229.00 229.95 226.50 227.03 227.82
19-Aug-16 HASCOL Hascol Petroleum Limited 227.90 228.50 222.84 223.76 224.61
22-Aug-16 HASCOL Hascol Petroleum Limited 223.15 222.00 222.00 223.54 222.62
23-Aug-16 HASCOL Hascol Petroleum Limited 221.00 231.88 221.00 227.10 228.57
24-Aug-16 HASCOL Hascol Petroleum Limited 228.00 229.00 225.20 226.65 227.18
25-Aug-16 HASCOL Hascol Petroleum Limited 225.51 228.90 225.00 226.24 227.63
26-Aug-16 HASCOL Hascol Petroleum Limited 227.50 228.25 223.30 223.87 224.66
29-Aug-16 HASCOL Hascol Petroleum Limited 223.30 227.90 223.00 225.64 225.80
30-Aug-16 HASCOL Hascol Petroleum Limited 226.00 228.50 222.00 223.59 225.64
31-Aug-16 HASCOL Hascol Petroleum Limited 223.50 224.45 220.55 221.10 222.23
1-Sep-16 HASCOL Hascol Petroleum Limited 221.25 225.29 218.60 223.65 222.69
2-Sep-16 HASCOL Hascol Petroleum Limited 225.00 225.00 220.00 220.46 223.11
5-Sep-16 HASCOL Hascol Petroleum Limited 220.00 221.00 217.40 219.28 219.48
6-Sep-16 HASCOL Hascol Petroleum Limited 221.79 226.00 219.16 221.26 223.93
7-Sep-16 HASCOL Hascol Petroleum Limited 221.99 225.39 221.11 223.34 223.84
8-Sep-16 HASCOL Hascol Petroleum Limited 223.90 227.25 223.12 223.68 225.12
9-Sep-16 HASCOL Hascol Petroleum Limited 224.88 227.45 224.15 225.06 225.77
15-Sep-16 HASCOL Hascol Petroleum Limited 227.50 227.50 223.90 224.92 225.43
16-Sep-16 HASCOL Hascol Petroleum Limited 224.50 225.95 224.00 224.07 224.61
19-Sep-16 HASCOL Hascol Petroleum Limited 224.00 225.00 218.20 223.65 223.92
20-Sep-16 HASCOL Hascol Petroleum Limited 221.33 224.00 220.00 221.01 221.33
21-Sep-16 HASCOL Hascol Petroleum Limited 221.00 225.00 218.75 220.38 222.57
22-Sep-16 HASCOL Hascol Petroleum Limited 221.05 227.00 221.05 224.93 224.55
23-Sep-16 HASCOL Hascol Petroleum Limited 226.90 226.90 222.00 222.94 222.05
26-Sep-16 HASCOL Hascol Petroleum Limited 223.94 225.00 223.55 224.74 224.84
27-Sep-16 HASCOL Hascol Petroleum Limited 225.25 226.10 222.50 223.37 224.87
28-Sep-16 HASCOL Hascol Petroleum Limited 223.01 223.01 219.50 219.88 220.33
29-Sep-16 HASCOL Hascol Petroleum Limited 225.00 225.50 219.00 220.12 222.04
30-Sep-16 HASCOL Hascol Petroleum Limited 220.50 221.60 219.91 220.25 220.69
3-Oct-16 HASCOL Hascol Petroleum Limited 223.00 225.01 221.10 223.55 223.69
4-Oct-16 HASCOL Hascol Petroleum Limited 224.40 226.01 223.70 224.83 225.06
5-Oct-16 HASCOL Hascol Petroleum Limited 223.49 224.99 222.00 222.33 223.54
6-Oct-16 HASCOL Hascol Petroleum Limited 222.50 225.30 222.50 224.53 224.24
7-Oct-16 HASCOL Hascol Petroleum Limited 224.11 227.50 224.11 225.53 225.56
10-Oct-16 HASCOL Hascol Petroleum Limited 225.50 236.80 224.00 236.80 230.75
13-Oct-16 HASCOL Hascol Petroleum Limited 240.99 248.64 240.51 248.64 245.88
14-Oct-16 HASCOL Hascol Petroleum Limited 248.97 250.00 242.00 243.20 245.80
17-Oct-16 HASCOL Hascol Petroleum Limited 244.15 248.95 242.00 242.84 245.67
18-Oct-16 HASCOL Hascol Petroleum Limited 242.50 249.00 240.30 242.49 244.20
19-Oct-16 HASCOL Hascol Petroleum Limited 244.50 246.15 242.03 243.19 244.06
20-Oct-16 HASCOL Hascol Petroleum Limited 244.50 255.34 244.50 255.34 252.21
21-Oct-16 HASCOL Hascol Petroleum Limited 255.05 258.45 253.00 254.04 255.26
24-Oct-16 HASCOL Hascol Petroleum Limited 255.00 266.74 254.00 264.92 262.02
25-Oct-16 HASCOL Hascol Petroleum Limited 261.10 262.84 255.61 259.44 259.73
26-Oct-16 HASCOL Hascol Petroleum Limited 260.75 272.41 260.75 264.91 268.18
27-Oct-16 HASCOL Hascol Petroleum Limited 266.88 269.00 255.01 256.01 261.95
28-Oct-16 HASCOL Hascol Petroleum Limited 254.00 262.89 243.21 252.47 254.78
31-Oct-16 HASCOL Hascol Petroleum Limited 253.00 254.00 248.00 250.52 251.70
1-Nov-16 HASCOL Hascol Petroleum Limited 252.00 263.04 250.30 263.04 260.44
2-Nov-16 HASCOL Hascol Petroleum Limited 270.00 276.19 265.51 271.48 272.25
3-Nov-16 HASCOL Hascol Petroleum Limited 272.92 275.00 267.50 269.79 271.46
4-Nov-16 HASCOL Hascol Petroleum Limited 269.00 274.90 268.25 269.91 271.56
7-Nov-16 HASCOL Hascol Petroleum Limited 271.90 281.00 271.00 276.92 276.68
8-Nov-16 HASCOL Hascol Petroleum Limited 278.90 279.88 274.00 275.08 276.54
Variance
Covariance
Beta
Slope
Correlation

Day Code Company Open High Low Close Avg.


9-Nov-16 HASCOL Hascol Petroleum Limited 270.00 283.97 268.50 280.57 278.34
10-Nov-16 HASCOL Hascol Petroleum Limited 281.99 286.99 281.00 282.18 283.79
11-Nov-16 HASCOL Hascol Petroleum Limited 282.90 284.00 279.06 281.07 281.61
14-Nov-16 HASCOL Hascol Petroleum Limited 281.50 285.20 277.05 278.55 279.92
15-Nov-16 HASCOL Hascol Petroleum Limited 280.90 281.00 278.00 279.66 279.89
16-Nov-16 HASCOL Hascol Petroleum Limited 281.40 293.64 281.10 293.64 288.48
17-Nov-16 HASCOL Hascol Petroleum Limited 298.01 308.32 297.90 308.32 304.65
18-Nov-16 HASCOL Hascol Petroleum Limited 315.50 322.00 313.01 317.86 318.11
21-Nov-16 HASCOL Hascol Petroleum Limited 319.38 333.75 315.50 333.75 323.72
22-Nov-16 HASCOL Hascol Petroleum Limited 339.00 350.43 338.00 350.43 346.05
23-Nov-16 HASCOL Hascol Petroleum Limited 352.00 364.50 347.52 351.83 356.69
24-Nov-16 HASCOL Hascol Petroleum Limited 352.00 352.79 342.05 343.37 346.18
25-Nov-16 HASCOL Hascol Petroleum Limited 344.49 347.40 337.00 342.22 342.33
28-Nov-16 HASCOL Hascol Petroleum Limited 344.00 349.98 342.95 345.74 346.34
29-Nov-16 HASCOL Hascol Petroleum Limited 347.00 348.95 340.01 341.95 344.90
30-Nov-16 HASCOL Hascol Petroleum Limited 340.00 345.00 340.00 342.58 343.02
1-Dec-16 HASCOL Hascol Petroleum Limited 353.00 354.00 338.10 339.82 348.20
2-Dec-16 HASCOL Hascol Petroleum Limited 340.10 343.00 335.01 337.45 339.68
5-Dec-16 HASCOL Hascol Petroleum Limited 340.85 348.99 336.00 343.63 343.32
6-Dec-16 HASCOL Hascol Petroleum Limited 344.99 345.60 340.00 341.07 342.08
7-Dec-16 HASCOL Hascol Petroleum Limited 340.25 343.00 338.00 338.98 340.19
8-Dec-16 HASCOL Hascol Petroleum Limited 339.76 339.76 330.10 332.80 335.37
9-Dec-16 HASCOL Hascol Petroleum Limited 331.00 336.99 328.00 329.84 333.09
13-Dec-16 HASCOL Hascol Petroleum Limited 335.00 337.50 329.25 331.15 334.03
14-Dec-16 HASCOL Hascol Petroleum Limited 332.90 332.90 327.00 330.36 329.50
15-Dec-16 HASCOL Hascol Petroleum Limited 327.00 340.50 327.00 333.84 336.31
16-Dec-16 HASCOL Hascol Petroleum Limited 335.10 337.95 333.25 335.84 335.47
19-Dec-16 HASCOL Hascol Petroleum Limited 338.00 340.00 334.55 336.83 337.37
20-Dec-16 HASCOL Hascol Petroleum Limited 334.16 336.40 330.00 330.63 332.28
21-Dec-16 HASCOL Hascol Petroleum Limited 333.00 333.45 320.55 330.23 328.51
22-Dec-16 HASCOL Hascol Petroleum Limited 330.00 330.00 325.10 325.88 327.58
23-Dec-16 HASCOL Hascol Petroleum Limited 329.99 329.99 317.50 318.33 321.13
26-Dec-16 HASCOL Hascol Petroleum Limited 321.00 322.00 314.01 315.04 317.44
27-Dec-16 HASCOL Hascol Petroleum Limited 314.60 330.79 311.05 330.79 322.38
28-Dec-16 HASCOL Hascol Petroleum Limited 335.88 347.32 334.61 337.10 341.57
29-Dec-16 HASCOL Hascol Petroleum Limited 335.98 341.99 334.49 337.63 338.52
30-Dec-16 HASCOL Hascol Petroleum Limited 337.00 344.00 336.51 337.52 339.69
2-Jan-17 HASCOL Hascol Petroleum Limited 339.50 354.39 337.25 354.39 350.59
3-Jan-17 HASCOL Hascol Petroleum Limited 358.99 364.00 352.00 354.79 358.83
4-Jan-17 HASCOL Hascol Petroleum Limited 353.32 359.89 353.00 353.97 356.00
5-Jan-17 HASCOL Hascol Petroleum Limited 350.98 354.50 350.01 351.04 352.26
6-Jan-17 HASCOL Hascol Petroleum Limited 350.00 354.99 347.50 349.62 351.59
9-Jan-17 HASCOL Hascol Petroleum Limited 354.00 354.00 342.00 346.84 350.01
10-Jan-17 HASCOL Hascol Petroleum Limited 346.89 346.90 342.50 344.25 344.90
11-Jan-17 HASCOL Hascol Petroleum Limited 344.10 347.50 344.00 345.01 345.49
12-Jan-17 HASCOL Hascol Petroleum Limited 346.00 360.47 345.30 355.24 356.19
13-Jan-17 HASCOL Hascol Petroleum Limited 357.50 363.80 353.00 354.80 359.49
16-Jan-17 HASCOL Hascol Petroleum Limited 357.25 360.40 350.02 352.26 356.26
17-Jan-17 HASCOL Hascol Petroleum Limited 354.00 354.50 341.88 349.34 348.26
18-Jan-17 HASCOL Hascol Petroleum Limited 349.34 353.00 345.01 346.35 349.47
19-Jan-17 HASCOL Hascol Petroleum Limited 346.01 348.99 345.30 346.27 346.55
20-Jan-17 HASCOL Hascol Petroleum Limited 350.50 351.00 346.00 347.07 348.01
23-Jan-17 HASCOL Hascol Petroleum Limited 348.51 354.35 347.90 351.12 350.70
24-Jan-17 HASCOL Hascol Petroleum Limited 354.50 361.99 351.50 358.39 358.20
25-Jan-17 HASCOL Hascol Petroleum Limited 358.99 362.25 352.16 355.34 359.06
26-Jan-17 HASCOL Hascol Petroleum Limited 355.50 357.48 355.00 356.04 356.11
27-Jan-17 HASCOL Hascol Petroleum Limited 356.80 361.00 348.01 349.80 355.09
30-Jan-17 HASCOL Hascol Petroleum Limited 349.80 355.00 335.00 341.01 347.21
31-Jan-17 HASCOL Hascol Petroleum Limited 341.00 345.00 332.00 340.34 338.75
1-Feb-17 HASCOL Hascol Petroleum Limited 346.99 356.00 343.00 349.86 350.09
2-Feb-17 HASCOL Hascol Petroleum Limited 353.96 359.90 353.00 358.10 357.05
3-Feb-17 HASCOL Hascol Petroleum Limited 359.98 360.00 351.51 353.34 355.35
6-Feb-17 HASCOL Hascol Petroleum Limited 354.25 356.99 350.00 351.93 352.64
7-Feb-17 HASCOL Hascol Petroleum Limited 352.10 361.00 350.10 355.55 357.70
8-Feb-17 HASCOL Hascol Petroleum Limited 356.50 373.32 354.01 373.32 365.71
9-Feb-17 HASCOL Hascol Petroleum Limited 379.88 385.00 369.00 372.54 377.56
10-Feb-17 HASCOL Hascol Petroleum Limited 362.00 376.50 360.00 367.08 368.01
13-Feb-17 HASCOL Hascol Petroleum Limited 367.69 371.00 352.00 356.60 362.58
14-Feb-17 HASCOL Hascol Petroleum Limited 357.00 358.45 346.00 351.61 352.86
15-Feb-17 HASCOL Hascol Petroleum Limited 354.20 359.00 348.00 350.61 353.98
16-Feb-17 HASCOL Hascol Petroleum Limited 351.05 358.00 351.00 354.28 354.90
17-Feb-17 HASCOL Hascol Petroleum Limited 354.99 368.99 353.50 357.96 362.98
20-Feb-17 HASCOL Hascol Petroleum Limited 359.99 363.25 340.10 343.02 352.41
21-Feb-17 HASCOL Hascol Petroleum Limited 342.80 344.00 334.00 338.18 338.26
22-Feb-17 HASCOL Hascol Petroleum Limited 341.00 342.50 325.00 331.34 334.92
23-Feb-17 HASCOL Hascol Petroleum Limited 334.50 337.60 326.00 334.03 332.68
24-Feb-17 HASCOL Hascol Petroleum Limited 335.10 337.00 325.01 327.81 331.11
27-Feb-17 HASCOL Hascol Petroleum Limited 328.99 330.00 315.02 316.48 321.59
28-Feb-17 HASCOL Hascol Petroleum Limited 315.31 322.95 313.00 318.74 316.54
1-Mar-17 HASCOL Hascol Petroleum Limited 323.25 326.99 303.02 321.48 318.13
2-Mar-17 HASCOL Hascol Petroleum Limited 324.00 331.99 323.51 325.84 327.11
3-Mar-17 HASCOL Hascol Petroleum Limited 327.00 329.70 320.50 321.33 324.18
6-Mar-17 HASCOL Hascol Petroleum Limited 321.10 327.50 315.00 315.56 322.18
7-Mar-17 HASCOL Hascol Petroleum Limited 316.90 323.45 315.40 320.71 320.07
8-Mar-17 HASCOL Hascol Petroleum Limited 324.94 326.90 323.00 323.68 324.59
9-Mar-17 HASCOL Hascol Petroleum Limited 324.48 334.00 322.00 326.60 328.49
10-Mar-17 HASCOL Hascol Petroleum Limited 325.00 333.00 324.00 325.81 328.49
13-Mar-17 HASCOL Hascol Petroleum Limited 326.99 327.99 323.00 325.07 325.01
14-Mar-17 HASCOL Hascol Petroleum Limited 324.00 325.00 317.00 323.41 321.16
15-Mar-17 HASCOL Hascol Petroleum Limited 320.00 325.00 320.00 321.35 322.15
16-Mar-17 HASCOL Hascol Petroleum Limited 322.75 322.90 318.25 321.54 319.64
17-Mar-17 HASCOL Hascol Petroleum Limited 320.07 325.50 318.00 320.85 321.48
20-Mar-17 HASCOL Hascol Petroleum Limited 321.75 323.83 320.00 321.02 321.03
21-Mar-17 HASCOL Hascol Petroleum Limited 320.50 331.99 320.00 326.36 324.85
22-Mar-17 HASCOL Hascol Petroleum Limited 327.11 327.25 323.90 324.75 324.99
24-Mar-17 HASCOL Hascol Petroleum Limited 324.10 326.50 323.00 324.51 324.99
27-Mar-17 HASCOL Hascol Petroleum Limited 326.24 326.24 308.29 318.64 320.47
28-Mar-17 HASCOL Hascol Petroleum Limited 318.55 319.95 315.31 316.07 317.48
29-Mar-17 HASCOL Hascol Petroleum Limited 315.50 318.48 314.00 314.15 316.06
30-Mar-17 HASCOL Hascol Petroleum Limited 316.33 317.00 300.10 303.08 307.38
31-Mar-17 HASCOL Hascol Petroleum Limited 311.99 315.00 296.31 299.90 305.96
3-Apr-17 HASCOL Hascol Petroleum Limited 299.00 301.00 289.00 292.95 293.72
4-Apr-17 HASCOL Hascol Petroleum Limited 291.00 296.85 291.00 296.11 295.34
5-Apr-17 HASCOL Hascol Petroleum Limited 297.99 299.05 291.00 291.91 294.20
6-Apr-17 HASCOL Hascol Petroleum Limited 292.00 294.99 289.01 293.66 288.60
7-Apr-17 HASCOL Hascol Petroleum Limited 297.00 297.00 294.01 295.89 295.35
10-Apr-17 HASCOL Hascol Petroleum Limited 296.90 307.00 294.55 299.46 298.58
11-Apr-17 HASCOL Hascol Petroleum Limited 301.00 312.00 297.00 309.40 306.62
12-Apr-17 HASCOL Hascol Petroleum Limited 310.99 324.87 310.12 324.87 320.62
13-Apr-17 HASCOL Hascol Petroleum Limited 329.99 331.48 325.10 326.10 329.04
14-Apr-17 HASCOL Hascol Petroleum Limited 327.00 331.00 316.00 317.49 324.14
17-Apr-17 HASCOL Hascol Petroleum Limited 321.00 322.00 315.01 318.44 310.86
18-Apr-17 HASCOL Hascol Petroleum Limited 319.88 334.36 319.88 332.90 329.92
19-Apr-17 HASCOL Hascol Petroleum Limited 320.71 339.00 319.00 337.03 330.80
20-Apr-17 HASCOL Hascol Petroleum Limited 337.00 350.20 333.00 343.63 344.13
21-Apr-17 HASCOL Hascol Petroleum Limited 349.49 353.50 346.00 347.76 349.51
24-Apr-17 HASCOL Hascol Petroleum Limited 349.48 355.00 342.25 344.84 349.47
25-Apr-17 HASCOL Hascol Petroleum Limited 345.00 362.08 345.00 353.56 358.41
26-Apr-17 HASCOL Hascol Petroleum Limited 354.05 357.40 344.02 347.86 351.50
27-Apr-17 HASCOL Hascol Petroleum Limited 344.40 351.00 340.50 341.85 346.01
28-Apr-17 HASCOL Hascol Petroleum Limited 345.80 355.00 341.01 350.71 346.10
2-May-17 HASCOL Hascol Petroleum Limited 348.00 357.50 348.00 354.69 353.62
3-May-17 HASCOL Hascol Petroleum Limited 357.00 361.00 352.00 355.19 357.85
4-May-17 HASCOL Hascol Petroleum Limited 355.00 362.70 355.00 358.68 359.55
5-May-17 HASCOL Hascol Petroleum Limited 357.00 358.00 351.00 352.44 354.89
8-May-17 HASCOL Hascol Petroleum Limited 353.80 357.75 348.50 350.39 354.33
9-May-17 HASCOL Hascol Petroleum Limited 352.50 353.50 342.50 344.72 348.10
10-May-17 HASCOL Hascol Petroleum Limited 344.01 347.00 343.01 343.53 344.42
11-May-17 HASCOL Hascol Petroleum Limited 345.50 349.00 344.00 346.59 346.99
12-May-17 HASCOL Hascol Petroleum Limited 346.00 350.00 344.90 345.36 346.66
15-May-17 HASCOL Hascol Petroleum Limited 347.00 351.50 345.00 345.50 348.49
16-May-17 HASCOL Hascol Petroleum Limited 349.88 349.88 343.50 344.83 344.94
17-May-17 HASCOL Hascol Petroleum Limited 344.20 346.00 342.00 342.66 343.69
18-May-17 HASCOL Hascol Petroleum Limited 343.10 344.01 340.00 340.92 341.87
19-May-17 HASCOL Hascol Petroleum Limited 340.05 345.00 340.00 343.09 341.98
22-May-17 HASCOL Hascol Petroleum Limited 342.01 360.24 342.01 358.66 355.09
23-May-17 HASCOL Hascol Petroleum Limited 358.00 364.25 357.45 358.24 360.96
24-May-17 HASCOL Hascol Petroleum Limited 360.94 376.15 360.10 375.47 372.56
25-May-17 HASCOL Hascol Petroleum Limited 379.00 391.99 375.00 387.47 383.28
26-May-17 HASCOL Hascol Petroleum Limited 388.00 394.97 385.00 389.41 389.10
29-May-17 HASCOL Hascol Petroleum Limited 378.00 390.00 378.00 385.40 385.95
30-May-17 HASCOL Hascol Petroleum Limited 387.90 393.00 371.00 376.06 380.76
31-May-17 HASCOL Hascol Petroleum Limited 375.00 386.50 375.00 381.61 383.06
1-Jun-17 HASCOL Hascol Petroleum Limited 382.00 385.40 362.53 366.95 376.82
2-Jun-17 HASCOL Hascol Petroleum Limited 366.95 367.00 349.10 360.37 356.98
5-Jun-17 HASCOL Hascol Petroleum Limited 365.00 372.98 365.00 367.21 369.30
6-Jun-17 HASCOL Hascol Petroleum Limited 369.00 375.10 360.00 365.04 366.42
7-Jun-17 HASCOL Hascol Petroleum Limited 366.94 381.00 361.00 371.58 369.16
8-Jun-17 HASCOL Hascol Petroleum Limited 375.00 380.00 369.99 377.11 374.70
9-Jun-17 HASCOL Hascol Petroleum Limited 377.11 377.11 367.05 370.59 370.92
12-Jun-17 HASCOL Hascol Petroleum Limited 369.99 369.99 352.20 357.28 356.04
13-Jun-17 HASCOL Hascol Petroleum Limited 362.00 363.00 350.11 359.80 357.71
14-Jun-17 HASCOL Hascol Petroleum Limited 364.00 365.01 351.09 352.79 358.53
15-Jun-17 HASCOL Hascol Petroleum Limited 351.10 366.00 351.10 357.78 360.17
16-Jun-17 HASCOL Hascol Petroleum Limited 355.20 359.00 348.00 349.21 350.83
19-Jun-17 HASCOL Hascol Petroleum Limited 349.90 354.00 343.00 352.03 348.81
20-Jun-17 HASCOL Hascol Petroleum Limited 348.01 354.00 334.43 334.43 337.77
21-Jun-17 HASCOL Hascol Petroleum Limited 325.00 335.00 317.71 331.75 323.04
22-Jun-17 HASCOL Hascol Petroleum Limited 334.00 336.00 330.00 331.15 333.92
29-Jun-17 HASCOL Hascol Petroleum Limited 325.61 332.50 316.10 324.86 321.24
30-Jun-17 HASCOL Hascol Petroleum Limited 324.99 341.10 324.99 341.10 337.82
3-Jul-17 HASCOL Hascol Petroleum Limited 335.10 340.00 324.05 324.06 328.10
4-Jul-17 HASCOL Hascol Petroleum Limited 320.00 340.26 320.00 340.25 336.06
5-Jul-17 HASCOL Hascol Petroleum Limited 335.50 357.26 334.10 345.08 348.64
6-Jul-17 HASCOL Hascol Petroleum Limited 345.11 352.90 340.10 341.06 345.77
7-Jul-17 HASCOL Hascol Petroleum Limited 340.00 340.85 333.50 337.70 337.64
10-Jul-17 HASCOL Hascol Petroleum Limited 336.98 338.00 330.02 336.71 335.18
11-Jul-17 HASCOL Hascol Petroleum Limited 326.12 326.20 319.88 319.88 321.53
12-Jul-17 HASCOL Hascol Petroleum Limited 319.00 320.02 305.10 308.98 310.36
13-Jul-17 HASCOL Hascol Petroleum Limited 301.05 314.00 301.05 311.49 311.73
14-Jul-17 HASCOL Hascol Petroleum Limited 312.84 316.01 310.00 314.94 312.85
17-Jul-17 HASCOL Hascol Petroleum Limited 315.00 326.00 314.10 325.02 323.03
18-Jul-17 HASCOL Hascol Petroleum Limited 326.00 338.90 326.00 337.61 335.03
19-Jul-17 HASCOL Hascol Petroleum Limited 337.00 345.50 335.50 337.54 340.49
20-Jul-17 HASCOL Hascol Petroleum Limited 343.70 345.00 340.00 340.84 341.83
21-Jul-17 HASCOL Hascol Petroleum Limited 339.88 341.00 330.00 338.21 338.50
24-Jul-17 HASCOL Hascol Petroleum Limited 340.90 342.20 338.00 340.01 340.70
25-Jul-17 HASCOL Hascol Petroleum Limited 342.00 345.00 342.00 342.03 343.56
26-Jul-17 HASCOL Hascol Petroleum Limited 346.00 349.00 342.50 342.74 345.29
27-Jul-17 HASCOL Hascol Petroleum Limited 339.95 342.50 338.00 338.56 339.23
28-Jul-17 HASCOL Hascol Petroleum Limited 328.00 344.00 322.04 342.52 335.73
31-Jul-17 HASCOL Hascol Petroleum Limited 345.00 353.00 345.00 345.96 348.69
1-Aug-17 HASCOL Hascol Petroleum Limited 348.00 354.00 346.25 347.99 350.22
2-Aug-17 HASCOL Hascol Petroleum Limited 347.99 353.00 347.99 348.42 349.72
3-Aug-17 HASCOL Hascol Petroleum Limited 350.00 350.00 346.11 347.22 348.06
4-Aug-17 HASCOL Hascol Petroleum Limited 349.50 349.50 345.70 345.93 348.29
7-Aug-17 HASCOL Hascol Petroleum Limited 342.40 346.00 337.50 338.78 341.67
8-Aug-17 HASCOL Hascol Petroleum Limited 340.00 343.90 340.00 340.30 340.45
9-Aug-17 HASCOL Hascol Petroleum Limited 341.00 350.00 340.00 347.24 341.73
10-Aug-17 HASCOL Hascol Petroleum Limited 346.03 350.00 338.50 340.20 344.35
11-Aug-17 HASCOL Hascol Petroleum Limited 338.00 338.50 335.00 335.51 336.56
15-Aug-17 HASCOL Hascol Petroleum Limited 338.00 346.00 334.10 334.99 343.42
16-Aug-17 HASCOL Hascol Petroleum Limited 339.50 339.89 329.68 330.80 331.51
17-Aug-17 HASCOL Hascol Petroleum Limited 328.10 333.00 320.00 328.65 327.85
18-Aug-17 HASCOL Hascol Petroleum Limited 323.05 325.94 316.00 322.11 320.72
21-Aug-17 HASCOL Hascol Petroleum Limited 320.10 325.00 306.01 313.42 310.29
22-Aug-17 HASCOL Hascol Petroleum Limited 308.01 315.00 303.00 310.66 310.23
23-Aug-17 HASCOL Hascol Petroleum Limited 314.80 317.50 310.00 316.49 314.35
24-Aug-17 HASCOL Hascol Petroleum Limited 319.80 319.80 310.00 310.41 313.27
25-Aug-17 HASCOL Hascol Petroleum Limited 308.00 319.00 306.00 316.07 313.93
28-Aug-17 HASCOL Hascol Petroleum Limited 321.00 323.08 311.50 313.08 315.96
29-Aug-17 HASCOL Hascol Petroleum Limited 318.30 318.30 307.00 308.40 311.44
30-Aug-17 HASCOL Hascol Petroleum Limited 308.50 314.00 308.00 308.91 311.00
31-Aug-17 HASCOL Hascol Petroleum Limited 309.00 323.64 303.00 316.93 313.87
5-Sep-17 HASCOL Hascol Petroleum Limited 315.10 315.70 313.51 314.96 314.71
6-Sep-17 HASCOL Hascol Petroleum Limited 316.20 319.00 305.00 308.35 311.92
7-Sep-17 HASCOL Hascol Petroleum Limited 311.74 312.00 292.94 295.80 300.40
8-Sep-17 HASCOL Hascol Petroleum Limited 299.00 299.00 293.00 294.13 295.03
11-Sep-17 HASCOL Hascol Petroleum Limited 290.60 300.00 287.00 294.43 293.86
12-Sep-17 HASCOL Hascol Petroleum Limited 296.99 296.99 284.70 286.09 286.19
13-Sep-17 HASCOL Hascol Petroleum Limited 282.50 300.39 282.50 300.17 296.50
14-Sep-17 HASCOL Hascol Petroleum Limited 301.00 302.00 292.10 295.15 296.54
15-Sep-17 HASCOL Hascol Petroleum Limited 299.00 299.10 290.10 292.02 296.18
18-Sep-17 HASCOL Hascol Petroleum Limited 293.20 293.99 281.00 281.67 284.35
19-Sep-17 HASCOL Hascol Petroleum Limited 282.00 289.95 280.00 287.50 285.24
20-Sep-17 HASCOL Hascol Petroleum Limited 289.50 295.00 281.55 287.91 288.07
21-Sep-17 HASCOL Hascol Petroleum Limited 290.00 290.00 282.10 283.60 285.20
22-Sep-17 HASCOL Hascol Petroleum Limited 281.08 289.00 281.01 286.21 285.82
25-Sep-17 HASCOL Hascol Petroleum Limited 288.99 289.50 282.00 283.68 284.50
26-Sep-17 HASCOL Hascol Petroleum Limited 286.50 287.83 283.50 283.95 285.56
27-Sep-17 HASCOL Hascol Petroleum Limited 282.25 283.00 279.50 281.88 280.99
28-Sep-17 HASCOL Hascol Petroleum Limited 281.06 284.00 280.00 281.27 281.47
29-Sep-17 HASCOL Hascol Petroleum Limited 282.00 284.84 280.50 281.09 282.43
2-Oct-17 HASCOL Hascol Petroleum Limited 279.05 285.00 279.00 280.13 281.37
3-Oct-17 HASCOL Hascol Petroleum Limited 280.50 280.50 270.00 272.48 274.69
4-Oct-17 HASCOL Hascol Petroleum Limited 274.99 281.40 258.86 272.25 265.14
5-Oct-17 HASCOL Hascol Petroleum Limited 273.00 275.90 270.00 272.75 272.53
6-Oct-17 HASCOL Hascol Petroleum Limited 259.00 267.52 257.00 267.52 266.37
9-Oct-17 HASCOL Hascol Petroleum Limited 268.12 279.80 267.00 273.40 275.15
10-Oct-17 HASCOL Hascol Petroleum Limited 271.36 271.36 261.00 262.03 263.90
11-Oct-17 HASCOL Hascol Petroleum Limited 264.00 271.98 260.00 269.60 267.71
12-Oct-17 HASCOL Hascol Petroleum Limited 269.90 272.50 260.00 261.80 263.72
13-Oct-17 HASCOL Hascol Petroleum Limited 260.00 270.60 250.11 264.42 258.78
16-Oct-17 HASCOL Hascol Petroleum Limited 270.87 272.00 265.01 270.85 269.94
17-Oct-17 HASCOL Hascol Petroleum Limited 271.05 277.50 264.00 266.49 271.87
18-Oct-17 HASCOL Hascol Petroleum Limited 266.00 279.81 261.10 276.47 271.74
19-Oct-17 HASCOL Hascol Petroleum Limited 275.00 287.99 272.20 283.37 279.82
20-Oct-17 HASCOL Hascol Petroleum Limited 288.49 297.53 281.00 296.49 290.59
23-Oct-17 HASCOL Hascol Petroleum Limited 299.99 303.00 293.00 294.18 297.44
24-Oct-17 HASCOL Hascol Petroleum Limited 290.00 295.50 285.00 290.19 288.79
25-Oct-17 HASCOL Hascol Petroleum Limited 290.00 293.50 287.03 288.07 284.44
26-Oct-17 HASCOL Hascol Petroleum Limited 286.00 286.00 274.97 276.96 282.45
27-Oct-17 HASCOL Hascol Petroleum Limited 276.42 276.42 267.00 268.83 269.22
30-Oct-17 HASCOL Hascol Petroleum Limited 268.00 270.95 260.01 261.41 264.97
31-Oct-17 HASCOL Hascol Petroleum Limited 262.00 268.00 248.34 251.96 253.94
1-Nov-17 HASCOL Hascol Petroleum Limited 254.99 260.84 254.99 258.34 257.77
2-Nov-17 HASCOL Hascol Petroleum Limited 257.90 266.00 255.02 260.01 262.39
3-Nov-17 HASCOL Hascol Petroleum Limited 260.00 271.88 259.00 268.75 266.76
6-Nov-17 HASCOL Hascol Petroleum Limited 271.03 276.00 270.00 275.09 273.35
7-Nov-17 HASCOL Hascol Petroleum Limited 279.69 279.70 274.00 277.01 276.91
8-Nov-17 HASCOL Hascol Petroleum Limited 275.12 283.06 274.00 281.27 278.56
Variance
Covariance
Beta
Slope
Correlation
Turnover LDCP HPR HPY Absolute LN - Return High-LDCP Low-LDCP S.D
1,075,900 155.30 0.998261429 -0.17% 0.17% -0.17% 1.99% -0.35%
600,500 155.03 1.009675547 0.97% 0.97% 0.96% 1.58% -0.34%
2,525,800 156.53 1.026576375 2.66% 2.66% 2.62% 3.42% 1.94%
3,562,600 160.69 1.022652312 2.27% 2.27% 2.24% 4.15% -0.37%
2,319,600 164.33 1.00133877 0.13% 0.13% 0.13% 1.67% -0.51%
695,000 164.55 0.995806746 -0.42% 0.42% -0.42% 0.70% -0.89%
2,642,500 163.86 0.963383376 -3.66% 3.66% -3.73% 2.44% -4.79% 2.10%
1,179,800 157.86 1.017610541 1.76% 1.76% 1.75% 2.27% -1.83% 2.17%
1,647,400 160.64 0.991471614 -0.85% 0.85% -0.86% 1.09% -1.31% 2.21%
1,367,000 159.27 0.995981666 -0.40% 0.40% -0.40% 1.24% -0.93% 1.95%
734,700 158.63 0.999180483 -0.08% 0.08% -0.08% 0.86% -1.43% 1.64%
1,593,600 158.50 1.015709779 1.57% 1.57% 1.56% 2.49% 1.02% 1.82%
2,339,800 160.99 1.00614945 0.61% 0.61% 0.61% 2.40% -0.27% 1.85%
906,000 161.98 0.994752439 -0.52% 0.52% -0.53% 1.21% -0.91% 1.04%
370,800 161.13 0.998572581 -0.14% 0.14% -0.14% 0.83% -0.39% 0.82%
416,400 160.90 0.989372281 -1.06% 1.06% -1.07% 0.93% -1.74% 0.86%
371,700 159.19 0.989446573 -1.06% 1.06% -1.06% 1.35% -1.32% 0.94%
1,824,900 157.51 1.027998222 2.80% 2.80% 2.76% 3.98% -0.01% 1.43%
921,300 161.92 0.982645751 -1.74% 1.74% -1.75% 1.28% -2.13% 1.50%
277,600 159.11 0.994280686 -0.57% 0.57% -0.57% 0.55% -1.14% 1.46%
416,900 158.20 0.994247788 -0.58% 0.58% -0.58% 0.50% -5.12% 1.46%
1,038,300 157.29 0.95002861 -5.00% 5.00% -5.13% 1.02% -5.13% 2.31%
1,514,000 149.43 1.032322827 3.23% 3.23% 3.18% 3.49% -2.32% 2.81%
847,600 154.26 0.989563075 -1.04% 1.04% -1.05% 0.47% -1.73% 2.81%
1,114,400 152.65 1.002685883 0.27% 0.27% 0.27% 2.11% -0.26% 2.48%
453,600 153.06 0.993923951 -0.61% 0.61% -0.61% 0.51% -1.83% 2.44%
611,600 152.13 0.995530139 -0.45% 0.45% -0.45% 0.90% -1.04% 2.44%
814,900 151.45 1.003499505 0.35% 0.35% 0.35% 1.67% 0.03% 2.47%
713,500 151.98 0.999407817 -0.06% 0.06% -0.06% 1.27% -0.65% 1.39%
309,100 151.89 0.989202712 -1.08% 1.08% -1.09% 0.49% -1.50% 0.59%
465,100 150.25 0.977637271 -2.24% 2.24% -2.26% 0.17% -3.20% 0.91%
761,600 146.89 0.972768739 -2.72% 2.72% -2.76% 2.29% -3.73% 1.14%
1,356,900 142.89 1.022114914 2.21% 2.21% 2.19% 4.86% 0.44% 1.67%
727,800 146.05 1.016227319 1.62% 1.62% 1.61% 2.13% -0.17% 1.86%
570,600 148.42 0.997641827 -0.24% 0.24% -0.24% 0.73% -1.63% 1.84%
448,800 148.07 1.001013034 0.10% 0.10% 0.10% 0.95% -0.89% 1.85%
426,300 148.22 0.991499123 -0.85% 0.85% -0.85% 1.19% -1.17% 1.84%
173,400 146.96 0.99346761 -0.65% 0.65% -0.66% 0.47% -0.99% 1.64%
184,200 146.00 1.001506849 0.15% 0.15% 0.15% 1.16% -0.34% 1.14%
373,700 146.22 0.992340309 -0.77% 0.77% -0.77% 1.38% -1.11% 0.85%
132,500 145.10 0.996416265 -0.36% 0.36% -0.36% 0.89% -0.55% 0.41%
215,100 144.58 0.997717527 -0.23% 0.23% -0.23% 0.29% -1.45% 0.41%
194,200 144.25 1.006585789 0.66% 0.66% 0.66% 0.86% -0.17% 0.54%
166,400 145.20 0.990289256 -0.97% 0.97% -0.98% 0.55% -1.53% 0.57%
297,700 143.79 0.998748174 -0.13% 0.13% -0.13% 0.32% -3.93% 0.55%
636,300 143.61 1.019636516 1.96% 1.96% 1.94% 3.34% -0.29% 1.00%
747,300 146.43 0.99016595 -0.98% 0.98% -0.99% 1.54% -1.88% 1.03%
391,900 144.99 0.998896476 -0.11% 0.11% -0.11% 0.90% -0.32% 1.02%
365,400 144.83 0.970448112 -2.96% 2.96% -3.00% 0.36% -4.32% 1.54%
562,800 140.55 0.9849164 -1.51% 1.51% -1.52% -0.39% -3.28% 1.52%
431,600 138.43 0.99725493 -0.27% 0.27% -0.27% 1.84% -0.67% 1.52%
913,300 138.05 0.950018109 -5.00% 5.00% -5.13% -0.69% -5.13% 2.26%
486,900 131.15 0.960121998 -3.99% 3.99% -4.07% 1.78% -5.12% 1.94%
971,000 125.92 1.049952351 5.00% 5.00% 4.87% 4.87% -5.12% 3.31%
692,700 132.21 1.044852886 4.49% 4.49% 4.39% 4.88% 1.34% 3.96%
845,600 138.14 0.983060663 -1.69% 1.69% -1.71% 0.97% -2.30% 3.86%
449,500 135.80 0.998453608 -0.15% 0.15% -0.15% 2.19% -0.88% 3.84%
1,209,400 135.59 1.049782432 4.98% 4.98% 4.86% 4.87% 1.03% 4.30%
1,213,000 142.34 1.012435015 1.24% 1.24% 1.24% 4.24% 0.46% 3.53%
744,100 144.11 1.032475193 3.25% 3.25% 3.20% 3.67% -2.17% 2.63%
850,200 148.79 0.99260703 -0.74% 0.74% -0.74% 1.21% -1.21% 2.60%
585,100 147.69 1.002302119 0.23% 0.23% 0.23% 2.21% -0.60% 2.31%
683,100 148.03 0.977572114 -2.24% 2.24% -2.27% 1.99% -2.75% 2.43%
273,300 144.71 1.01057287 1.06% 1.06% 1.05% 1.57% -0.49% 2.38%
581,400 146.24 1.017300328 1.73% 1.73% 1.72% 2.20% -0.78% 1.77%
466,400 148.77 1.001411575 0.14% 0.14% 0.14% 0.46% -1.16% 1.75%
1,025,300 148.98 0.993958921 -0.60% 0.60% -0.61% 1.66% -1.00% 1.30%
274,400 148.08 0.993314425 -0.67% 0.67% -0.67% 0.28% -1.35% 1.29%
1,423,200 147.09 0.970494255 -2.95% 2.95% -2.99% 0.24% -3.52% 1.69%
404,500 142.75 0.989352014 -1.06% 1.06% -1.07% 0.91% -1.59% 1.54%
521,300 141.23 0.96856192 -3.14% 3.14% -3.19% 0.86% -3.69% 1.72%
565,700 136.79 1.021492799 2.15% 2.15% 2.13% 2.60% 0.16% 1.83%
305,900 139.73 1.020253346 2.03% 2.03% 2.01% 3.00% 0.19% 2.12%
376,300 142.56 0.977483165 -2.25% 2.25% -2.28% 1.77% -3.54% 2.21%
340,300 139.35 0.988733405 -1.13% 1.13% -1.13% 0.47% -2.80% 2.21%
463,500 137.78 0.979895486 -2.01% 2.01% -2.03% 1.67% -4.66% 2.08%
448,900 135.01 0.975038886 -2.50% 2.50% -2.53% -0.24% -3.77% 2.19%
667,500 131.64 1.049984807 5.00% 5.00% 4.88% 4.88% -0.49% 2.86%
2,033,700 138.22 1.033135581 3.31% 3.31% 3.26% 4.44% -0.70% 3.02%
617,700 142.80 1.00105042 0.11% 0.11% 0.10% 0.84% -1.62% 2.93%
552,200 142.95 1.009094089 0.91% 0.91% 0.91% 1.42% -1.20% 2.75%
1,384,000 144.25 1.00915078 0.92% 0.92% 0.91% 3.41% 0.18% 2.65%
353,900 145.57 0.985505255 -1.45% 1.45% -1.46% 0.29% -1.78% 2.56%
325,200 143.46 1.011780287 1.18% 1.18% 1.17% 1.69% -0.25% 2.08%
528,600 145.15 0.995315191 -0.47% 0.47% -0.47% 1.44% -0.88% 1.48%
307,100 144.47 0.991278466 -0.87% 0.87% -0.88% 0.90% -1.51% 1.01%
1,344,900 143.21 1.015641366 1.56% 1.56% 1.55% 3.21% 0.20% 1.16%
989,400 145.45 1.009212788 0.92% 0.92% 0.92% 2.40% 0.38% 1.16%
1,700,400 146.79 0.985012603 -1.50% 1.50% -1.51% 1.39% -1.92% 1.29%
246,800 144.59 0.992392282 -0.76% 0.76% -0.76% -0.06% -1.11% 1.19%
385,300 143.49 0.991706739 -0.83% 0.83% -0.83% 1.05% -1.33% 1.10%
143,300 142.30 1.002951511 0.30% 0.30% 0.29% 0.97% 0.00% 1.11%
199,800 142.72 0.997267377 -0.27% 0.27% -0.27% 0.54% -0.50% 1.07%
150,500 142.33 0.988547741 -1.15% 1.15% -1.15% 0.39% -1.44% 0.85%
202,300 140.70 0.999431414 -0.06% 0.06% -0.06% 0.91% -0.36% 0.63%
1,328,100 140.62 1.019200683 1.92% 1.92% 1.90% 3.34% 1.12% 1.02%
1,233,100 143.32 1.013675691 1.37% 1.37% 1.36% 1.92% 0.15% 1.11%
492,700 145.28 0.98595815 -1.40% 1.40% -1.41% 0.29% -1.72% 1.22%
657,200 143.24 1.00963418 0.96% 0.96% 0.96% 1.57% 0.47% 1.26%
1,403,300 144.62 1.00020744 0.02% 0.02% 0.02% 1.36% -1.05% 1.25%
432,200 144.65 0.993570688 -0.64% 0.64% -0.65% 0.25% -0.80% 1.17%
275,300 143.72 1.007792931 0.78% 0.78% 0.78% 1.16% -0.64% 1.17%
485,300 144.84 0.999930958 -0.01% 0.01% -0.01% 1.07% -0.37% 0.97%
1,394,900 144.83 0.97224332 -2.78% 2.78% -2.81% 0.46% -4.64% 1.32%
506,500 140.81 0.996236063 -0.38% 0.38% -0.38% 0.69% -0.58% 1.25%
718,200 140.28 1.012189906 1.22% 1.22% 1.21% 1.64% -0.55% 1.30%
1,127,100 141.99 1.018944996 1.89% 1.89% 1.88% 2.10% -1.14% 1.53%
478,600 144.68 0.995299972 -0.47% 0.47% -0.47% -0.12% -1.03% 1.52%
541,000 144.00 0.998541667 -0.15% 0.15% -0.15% 1.03% -0.35% 1.48%
553,800 143.79 1.005841853 0.58% 0.58% 0.58% 0.87% 0.15% 1.51%
4,182,300 144.63 1.008988453 0.90% 0.90% 0.89% 3.33% -0.44% 0.88%
845,600 145.93 0.988282053 -1.17% 1.17% -1.18% 1.68% -1.33% 1.05%
339,100 144.22 1.005824435 0.58% 0.58% 0.58% 0.75% -1.13% 1.00%
513,300 145.06 0.996897835 -0.31% 0.31% -0.31% 1.46% -0.46% 0.73%
253,700 144.61 0.999377636 -0.06% 0.06% -0.06% 0.75% -0.51% 0.70%
439,200 144.52 1.003528923 0.35% 0.35% 0.35% 1.02% 0.32% 0.71%
111,900 145.03 0.996966145 -0.30% 0.30% -0.30% -0.06% -1.26% 0.69%
630,500 144.59 1.008575973 0.86% 0.86% 0.85% 1.14% 0.28% 0.68%
1,724,800 145.83 0.979496674 -2.05% 2.05% -2.07% 0.29% -2.65% 0.96%
1,841,900 142.84 1.008471017 0.85% 0.85% 0.84% 3.31% 0.46% 1.00%
451,900 144.05 1.009232905 0.92% 0.92% 0.92% 1.34% -0.03% 1.06%
270,700 145.38 1.002338699 0.23% 0.23% 0.23% 0.43% -0.54% 1.06%
451,500 145.72 1.00130387 0.13% 0.13% 0.13% 0.26% -0.50% 1.06%
569,800 145.91 1.00609965 0.61% 0.61% 0.61% 0.91% -0.44% 1.06%
1,131,500 146.80 0.987057221 -1.29% 1.29% -1.30% 1.15% -1.93% 1.15%
860,000 144.90 1.001242236 0.12% 0.12% 0.12% 1.37% -0.55% 0.75%
598,700 145.08 0.999379653 -0.06% 0.06% -0.06% 0.25% -0.54% 0.70%
373,200 141.49 1.002968408 0.30% 0.30% 0.30% 0.92% -0.06% 0.61%
834,500 141.91 1.012472694 1.25% 1.25% 1.24% 1.46% -0.25% 0.77%
432,100 143.68 1.002435969 0.24% 0.24% 0.24% 0.91% 0.01% 0.77%
280,800 144.03 0.99986114 -0.01% 0.01% -0.01% 0.67% -0.45% 0.75%
2,249,400 144.01 1.018679258 1.87% 1.87% 1.85% 2.60% 0.62% 0.73%
2,115,200 146.70 1.010906612 1.09% 1.09% 1.08% 3.22% -0.62% 0.73%
746,600 148.30 0.999730276 -0.03% 0.03% -0.03% 1.13% -0.68% 0.73%
509,600 148.26 0.999460407 -0.05% 0.05% -0.05% 0.97% -0.51% 0.77%
259,000 148.18 0.984748279 -1.53% 1.53% -1.54% -0.41% -1.83% 1.06%
1,536,400 145.92 1.019668311 1.97% 1.97% 1.95% 3.36% -0.29% 1.24%
568,300 148.79 0.987431951 -1.26% 1.26% -1.26% 0.80% -1.85% 1.40%
126,700 146.92 1.006942554 0.69% 0.69% 0.69% 0.87% 0.02% 1.25%
499,800 147.94 1.007773422 0.78% 0.78% 0.77% 1.05% -0.54% 1.21%
2,057,800 149.09 1.026829432 2.68% 2.68% 2.65% 3.87% 0.01% 1.55%
648,600 153.09 1.007773205 0.78% 0.78% 0.77% 1.23% -1.04% 1.53%
796,900 154.28 1.013287529 1.33% 1.33% 1.32% 1.68% 0.40% 1.23%
475,000 156.33 0.99673767 -0.33% 0.33% -0.33% 1.13% -0.85% 1.23%
1,077,400 155.82 1.009562315 0.96% 0.96% 0.95% 1.71% -0.53% 0.89%
1,650,700 157.31 1.049965037 5.00% 5.00% 4.88% 4.88% 0.76% 1.70%
2,912,000 165.17 1.049948538 4.99% 4.99% 4.87% 4.87% 3.47% 2.05%
3,771,800 173.42 1.012397647 1.24% 1.24% 1.23% 4.37% -0.13% 2.06%
2,451,900 175.57 1.047559378 4.76% 4.76% 4.65% 4.87% -0.88% 2.21%
1,793,400 183.92 1.025391475 2.54% 2.54% 2.51% 4.30% -0.61% 2.15%
3,720,200 188.59 1.043639642 4.36% 4.36% 4.27% 4.87% 0.35% 1.74%
1,707,900 196.82 1.04831826 4.83% 4.83% 4.72% 4.88% -0.93% 1.43%
1,496,000 206.33 0.955750497 -4.42% 4.42% -4.53% 2.23% -5.11% 3.40%
752,600 197.20 1.000507099 0.05% 0.05% 0.05% 2.90% -1.47% 3.33%
253,100 197.30 0.996097314 -0.39% 0.39% -0.39% 1.25% -1.07% 3.44%
270,300 196.53 0.983310436 -1.67% 1.67% -1.68% -0.19% -2.07% 3.34%
819,200 193.25 0.971280724 -2.87% 2.87% -2.91% -0.39% -3.82% 3.47%
782,500 187.70 0.98902504 -1.10% 1.10% -1.10% 2.78% -2.26% 2.90%
1,299,200 185.64 1.021062271 2.11% 2.11% 2.08% 4.10% -0.72% 2.13%
452,800 189.55 1.001107887 0.11% 0.11% 0.11% 1.52% -1.08% 1.58%
163,000 189.76 0.989987352 -1.00% 1.00% -1.01% -0.27% -1.47% 1.56%
254,000 187.86 1.006494198 0.65% 0.65% 0.65% 1.91% 0.07% 1.64%
783,800 189.08 1.013010366 1.30% 1.30% 1.29% 3.39% 1.01% 1.69%
374,300 191.54 0.985851519 -1.41% 1.41% -1.42% 0.76% -2.40% 1.33%
224,400 188.83 1.006990415 0.70% 0.70% 0.70% 1.14% -0.84% 1.24%
506,200 190.15 0.984801473 -1.52% 1.52% -1.53% -0.62% -4.38% 1.14%
156,500 187.26 1.008490868 0.85% 0.85% 0.85% 2.45% -0.41% 1.20%
479,700 188.85 1.016997617 1.70% 1.70% 1.69% 3.00% -0.70% 1.28%
272,600 192.06 1.019733417 1.97% 1.97% 1.95% 2.53% 0.48% 1.42%
499,900 195.85 0.997549145 -0.25% 0.25% -0.25% 2.10% -0.92% 1.40%
205,600 195.37 1.009981062 1.00% 1.00% 0.99% 1.56% -0.45% 1.19%
2,249,800 197.32 1.049969593 5.00% 5.00% 4.88% 4.88% 0.24% 2.00%
1,973,900 207.18 1.04821894 4.82% 4.82% 4.71% 4.87% 1.64% 1.96%
1,106,500 217.17 0.991619469 -0.84% 0.84% -0.84% 1.74% -1.24% 2.23%
1,186,800 215.35 1.049965173 5.00% 5.00% 4.88% 4.88% -0.05% 2.49%
1,109,000 226.11 1.032904339 3.29% 3.29% 3.24% 4.88% 1.75% 2.51%
751,400 233.55 1.004410191 0.44% 0.44% 0.44% 2.60% 0.19% 2.39%
2,387,000 234.58 0.9518288 -4.82% 4.82% -4.94% -0.68% -5.13% 3.73%
2,445,200 223.28 1.046712648 4.67% 4.67% 4.57% 4.88% 0.10% 3.69%
1,103,800 233.71 0.975781952 -2.42% 2.42% -2.45% 0.76% -2.96% 3.72%
470,700 228.05 0.985967989 -1.40% 1.40% -1.41% 1.05% -1.79% 3.76%
1,330,900 224.85 1.030464754 3.05% 3.05% 3.00% 4.88% -0.38% 3.47%
735,100 231.70 1.002201122 0.22% 0.22% 0.22% 1.36% -0.22% 3.23%
572,500 232.21 1.001421127 0.14% 0.14% 0.14% 1.49% -0.09% 3.22%
412,500 232.54 0.998795906 -0.12% 0.12% -0.12% 0.63% -1.53% 2.44%
1,668,700 232.26 1.014767932 1.48% 1.48% 1.47% 3.03% -0.91% 1.79%
480,800 235.69 0.998133141 -0.19% 0.19% -0.19% 1.08% -0.51% 1.41%
336,600 235.25 1.000127524 0.01% 0.01% 0.01% 0.85% -0.32% 1.18%
394,100 235.28 0.986101666 -1.39% 1.39% -1.40% 0.31% -2.00% 0.84%
221,700 232.01 0.99241412 -0.76% 0.76% -0.76% 1.24% -1.09% 0.88%
111,900 230.25 0.995917481 -0.41% 0.41% -0.41% 0.90% -0.98% 0.88%
68,400 229.31 1.000348873 0.03% 0.03% 0.03% 0.52% -0.44% 0.88%
387,400 229.39 1.008936745 0.89% 0.89% 0.89% 1.56% -0.30% 0.71%
158,400 231.44 0.994987902 -0.50% 0.50% -0.50% 0.63% -0.71% 0.72%
61,400 230.28 0.997220775 -0.28% 0.28% -0.28% 0.53% -0.51% 0.71%
215,000 229.64 1.000217732 0.02% 0.02% 0.02% 1.45% -0.27% 0.54%
382,500 229.69 1.002742827 0.27% 0.27% 0.27% 1.77% -0.26% 0.48%
100,100 230.32 0.99596214 -0.40% 0.40% -0.40% 0.83% -0.53% 0.48%
101,100 229.39 0.997820306 -0.22% 0.22% -0.22% 0.85% -0.39% 0.48%
99,500 228.89 0.991873826 -0.81% 0.81% -0.82% 0.46% -1.05% 0.35%
178,500 227.03 0.985596617 -1.44% 1.44% -1.45% 0.65% -1.86% 0.57%
106,700 223.76 0.999016804 -0.10% 0.10% -0.10% -0.79% -0.79% 0.58%
1,599,900 223.54 1.015925561 1.59% 1.59% 1.58% 3.66% -1.14% 0.95%
232,700 227.10 0.998018494 -0.20% 0.20% -0.20% 0.83% -0.84% 0.93%
267,500 226.65 0.998191043 -0.18% 0.18% -0.18% 0.99% -0.73% 0.92%
452,900 226.24 0.989524399 -1.05% 1.05% -1.05% 0.88% -1.31% 0.98%
451,400 223.87 1.007906374 0.79% 0.79% 0.79% 1.78% -0.39% 1.03%
674,900 225.64 0.990914731 -0.91% 0.91% -0.91% 1.26% -1.63% 0.93%
172,500 223.59 0.988863545 -1.11% 1.11% -1.12% 0.38% -1.37% 1.02%
553,400 221.10 1.011533243 1.15% 1.15% 1.15% 1.88% -1.14% 0.90%
197,100 223.65 0.985736642 -1.43% 1.43% -1.44% 0.60% -1.65% 1.01%
127,100 220.46 0.994647555 -0.54% 0.54% -0.54% 0.24% -1.40% 1.01%
1,334,800 219.28 1.009029551 0.90% 0.90% 0.90% 3.02% -0.05% 1.08%
563,500 221.26 1.009400705 0.94% 0.94% 0.94% 1.85% -0.07% 1.10%
663,500 223.34 1.001522343 0.15% 0.15% 0.15% 1.74% -0.10% 1.05%
401,400 223.68 1.006169528 0.62% 0.62% 0.62% 1.67% 0.21% 0.94%
76,100 225.06 0.999377944 -0.06% 0.06% -0.06% 1.08% -0.52% 0.86%
97,900 224.92 0.996220879 -0.38% 0.38% -0.38% 0.46% -0.41% 0.60%
232,700 224.07 0.998125586 -0.19% 0.19% -0.19% 0.41% -2.65% 0.53%
131,800 223.65 0.988195842 -1.18% 1.18% -1.19% 0.16% -1.65% 0.69%
569,200 221.01 0.99714945 -0.29% 0.29% -0.29% 1.79% -1.03% 0.55%
1,220,500 220.38 1.020646157 2.06% 2.06% 2.04% 2.96% 0.30% 1.02%
104,300 224.93 0.991152803 -0.88% 0.88% -0.89% 0.87% -1.31% 1.04%
576,700 222.94 1.008073921 0.81% 0.81% 0.80% 0.92% 0.27% 1.10%
587,400 224.74 0.993904067 -0.61% 0.61% -0.61% 0.60% -1.00% 1.12%
358,000 223.37 0.9843757 -1.56% 1.56% -1.57% -0.16% -1.75% 1.26%
253,200 219.88 1.001091504 0.11% 0.11% 0.11% 2.52% -0.40% 1.19%
188,800 220.12 1.000590587 0.06% 0.06% 0.06% 0.67% -0.10% 1.19%
255,800 220.25 1.014982974 1.50% 1.50% 1.49% 2.14% 0.39% 1.04%
482,400 223.55 1.005725788 0.57% 0.57% 0.57% 1.09% 0.07% 1.00%
185,000 221.33 1.00451814 0.45% 0.45% 0.45% 1.64% 0.30% 0.96%
331,700 222.33 1.009895201 0.99% 0.99% 0.98% 1.33% 0.08% 0.96%
494,800 224.53 1.004453748 0.45% 0.45% 0.44% 1.31% -0.19% 0.50%
1,793,400 225.53 1.049971179 5.00% 5.00% 4.88% 4.88% -0.68% 1.66%
1,438,800 236.80 1.05 5.00% 5.00% 4.88% 4.88% 1.55% 2.03%
1,081,800 248.64 0.978120978 -2.19% 2.19% -2.21% 0.55% -2.71% 2.58%
676,800 243.20 0.998519737 -0.15% 0.15% -0.15% 2.34% -0.49% 2.63%
478,700 242.84 0.998558722 -0.14% 0.14% -0.14% 2.51% -1.05% 2.67%
240,200 242.49 1.002886717 0.29% 0.29% 0.29% 1.50% -0.19% 2.70%
1,658,900 243.19 1.049960936 5.00% 5.00% 4.88% 4.88% 0.54% 3.01%
1,312,100 255.34 0.994908749 -0.51% 0.51% -0.51% 1.21% -0.92% 2.76%
1,569,600 254.04 1.042827901 4.28% 4.28% 4.19% 4.88% -0.02% 2.61%
883,000 264.92 0.97931451 -2.07% 2.07% -2.09% -0.79% -3.58% 2.59%
2,734,500 259.44 1.021083873 2.11% 2.11% 2.09% 4.88% 0.50% 2.57%
659,900 264.91 0.966403684 -3.36% 3.36% -3.42% 1.53% -3.81% 3.11%
1,115,700 256.01 0.986172415 -1.38% 1.38% -1.39% 2.65% -5.13% 3.21%
238,000 252.47 0.99227631 -0.77% 0.77% -0.78% 0.60% -1.79% 2.59%
767,700 250.52 1.04997605 5.00% 5.00% 4.88% 4.88% -0.09% 3.23%
1,870,500 263.04 1.032086375 3.21% 3.21% 3.16% 4.88% 0.93% 3.05%
649,400 271.48 0.993774864 -0.62% 0.62% -0.62% 1.29% -1.48% 2.90%
589,800 269.79 1.00044479 0.04% 0.04% 0.04% 1.88% -0.57% 2.82%
1,038,800 269.91 1.02597162 2.60% 2.60% 2.56% 4.03% 0.40% 2.40%
524,300 276.92 0.993355482 -0.66% 0.66% -0.67% 1.06% -1.06% 2.28%

Turnover LDCP HPR HPY Absolute LN - Return High-LDCP Low-LDCP S.D


724,100 275.08 1.01995783 2.00% 2.00% 1.98% 3.18% -2.42% 2.11%
804,300 280.57 1.005738318 0.57% 0.57% 0.57% 2.26% 0.15% 1.56%
151,800 282.18 0.996066341 -0.39% 0.39% -0.39% 0.64% -1.11% 1.30%
370,600 281.07 0.991034262 -0.90% 0.90% -0.90% 1.46% -1.44% 1.34%
133,100 278.55 1.003984922 0.40% 0.40% 0.40% 0.88% -0.20% 1.33%
2,906,200 279.66 1.049989273 5.00% 5.00% 4.88% 4.88% 0.51% 2.03%
1,628,000 293.64 1.049993189 5.00% 5.00% 4.88% 4.88% 1.44% 2.39%
1,641,600 308.32 1.030941879 3.09% 3.09% 3.05% 4.34% 1.51% 2.45%
1,473,600 317.86 1.049990562 5.00% 5.00% 4.88% 4.88% -0.75% 2.63%
2,150,600 333.75 1.049977528 5.00% 5.00% 4.88% 4.88% 1.27% 2.45%
2,740,200 350.43 1.003995092 0.40% 0.40% 0.40% 3.94% -0.83% 2.12%
1,304,000 351.83 0.975954296 -2.40% 2.40% -2.43% 0.27% -2.82% 2.90%
776,800 343.37 0.996650843 -0.33% 0.33% -0.34% 1.17% -1.87% 2.98%
744,900 342.22 1.010285781 1.03% 1.03% 1.02% 2.24% 0.21% 2.75%
442,900 345.74 0.989038005 -1.10% 1.10% -1.10% 0.92% -1.67% 2.84%
259,300 341.95 1.001842375 0.18% 0.18% 0.18% 0.89% -0.57% 2.28%
1,546,000 342.58 0.991943488 -0.81% 0.81% -0.81% 3.28% -1.32% 1.14%
477,500 339.82 0.993025719 -0.70% 0.70% -0.70% 0.93% -1.43% 1.08%
752,900 337.45 1.018313824 1.83% 1.83% 1.81% 3.36% -0.43% 1.07%
426,800 343.63 0.992550127 -0.74% 0.74% -0.75% 0.57% -1.06% 1.10%
268,300 341.07 0.993872226 -0.61% 0.61% -0.61% 0.56% -0.90% 1.01%
221,500 338.98 0.981768836 -1.82% 1.82% -1.84% 0.23% -2.65% 1.14%
362,800 332.80 0.991105769 -0.89% 0.89% -0.89% 1.25% -1.45% 1.12%
736,300 329.84 1.003971623 0.40% 0.40% 0.40% 2.30% -0.18% 1.16%
333,900 331.15 0.997614374 -0.24% 0.24% -0.24% 0.53% -1.26% 1.15%
892,200 330.36 1.010533963 1.05% 1.05% 1.05% 3.02% -1.02% 0.93%
192,000 333.84 1.005990894 0.60% 0.60% 0.60% 1.22% -0.18% 0.99%
576,300 335.84 1.002947832 0.29% 0.29% 0.29% 1.23% -0.38% 0.99%
218,100 336.83 0.981593089 -1.84% 1.84% -1.86% -0.13% -2.05% 1.00%
391,300 330.63 0.998790188 -0.12% 0.12% -0.12% 0.85% -3.10% 0.93%
204,000 330.23 0.986827363 -1.32% 1.32% -1.33% -0.07% -1.57% 1.04%
220,300 325.88 0.976831963 -2.32% 2.32% -2.34% 1.25% -2.61% 1.31%
274,000 318.33 0.989664813 -1.03% 1.03% -1.04% 1.15% -1.37% 1.11%
1,530,900 315.04 1.049993652 5.00% 5.00% 4.88% 4.88% -1.27% 2.43%
2,570,400 330.79 1.019075546 1.91% 1.91% 1.89% 4.88% 1.15% 2.55%
785,100 337.10 1.001572234 0.16% 0.16% 0.16% 1.44% -0.78% 2.42%
1,023,900 337.63 0.9996742 -0.03% 0.03% -0.03% 1.87% -0.33% 2.42%
1,694,400 337.52 1.049982223 5.00% 5.00% 4.88% 4.88% -0.08% 2.82%
1,710,500 354.39 1.0011287 0.11% 0.11% 0.11% 2.68% -0.68% 2.43%
580,300 354.79 0.997688774 -0.23% 0.23% -0.23% 1.43% -0.51% 2.30%
398,100 353.97 0.991722462 -0.83% 0.83% -0.83% 0.15% -1.13% 1.96%
483,500 351.04 0.995954877 -0.40% 0.40% -0.41% 1.12% -1.01% 1.95%
762,300 349.62 0.99204851 -0.80% 0.80% -0.80% 1.25% -2.20% 2.01%
738,900 346.84 0.99253258 -0.75% 0.75% -0.75% 0.02% -1.26% 2.06%
283,300 344.25 1.002207698 0.22% 0.22% 0.22% 0.94% -0.07% 0.44%
2,198,200 345.01 1.029651314 2.97% 2.97% 2.92% 4.38% 0.08% 1.33%
1,845,300 355.24 0.998761401 -0.12% 0.12% -0.12% 2.38% -0.63% 1.33%
918,300 354.80 0.992841037 -0.72% 0.72% -0.72% 1.57% -1.36% 1.32%
458,100 352.26 0.991710668 -0.83% 0.83% -0.83% 0.63% -2.99% 1.35%
563,600 349.34 0.991441003 -0.86% 0.86% -0.86% 1.04% -1.25% 1.36%
511,200 346.35 0.99976902 -0.02% 0.02% -0.02% 0.76% -0.30% 1.32%
290,300 346.27 1.002310336 0.23% 0.23% 0.23% 1.36% -0.08% 1.32%
1,376,000 347.07 1.011669116 1.17% 1.17% 1.16% 2.08% 0.24% 0.73%
2,435,500 351.12 1.020705172 2.07% 2.07% 2.05% 3.05% 0.11% 1.11%
1,150,300 358.39 0.991489718 -0.85% 0.85% -0.85% 1.07% -1.75% 1.13%
363,300 355.34 1.001969944 0.20% 0.20% 0.20% 0.60% -0.10% 1.05%
648,200 356.04 0.982473879 -1.75% 1.75% -1.77% 1.38% -2.28% 1.25%
401,000 349.80 0.974871355 -2.51% 2.51% -2.54% 1.48% -4.32% 1.61%
864,300 341.01 0.998035248 -0.20% 0.20% -0.20% 1.16% -2.68% 1.60%
1,055,700 340.34 1.027972028 2.80% 2.80% 2.76% 4.50% 0.78% 1.92%
1,231,400 349.86 1.023552278 2.36% 2.36% 2.33% 2.83% 0.89% 1.98%
319,700 358.10 0.986707624 -1.33% 1.33% -1.34% 0.53% -1.86% 2.02%
152,000 353.34 0.996009509 -0.40% 0.40% -0.40% 1.03% -0.95% 2.02%
1,164,500 351.93 1.010286136 1.03% 1.03% 1.02% 2.54% -0.52% 1.92%
1,740,900 355.55 1.049978906 5.00% 5.00% 4.88% 4.88% -0.43% 2.17%
2,140,200 373.32 0.99791064 -0.21% 0.21% -0.21% 3.08% -1.16% 2.17%
603,500 372.54 0.985343856 -1.47% 1.47% -1.48% 1.06% -3.42% 2.28%
806,900 367.08 0.971450365 -2.85% 2.85% -2.90% 1.06% -4.19% 2.50%
510,600 356.60 0.98600673 -1.40% 1.40% -1.41% 0.52% -3.02% 2.50%
815,500 351.61 0.99715594 -0.28% 0.28% -0.28% 2.08% -1.03% 2.50%
1,169,400 350.61 1.010467471 1.05% 1.05% 1.04% 2.09% 0.11% 2.50%
2,760,400 354.28 1.010387264 1.04% 1.04% 1.03% 4.07% -0.22% 1.43%
970,500 357.96 0.958263493 -4.17% 4.17% -4.26% 1.47% -5.12% 1.97%
743,700 343.02 0.985890036 -1.41% 1.41% -1.42% 0.29% -2.66% 1.97%
622,600 338.18 0.979774085 -2.02% 2.02% -2.04% 1.27% -3.98% 1.87%
570,700 331.34 1.008118549 0.81% 0.81% 0.81% 1.87% -1.62% 1.98%
615,200 334.03 0.981378918 -1.86% 1.86% -1.88% 0.89% -2.74% 2.01%
301,300 327.81 0.965437296 -3.46% 3.46% -3.52% 0.67% -3.98% 1.99%
300,600 316.48 1.007141052 0.71% 0.71% 0.71% 2.02% -1.11% 1.92%
1,891,700 318.74 1.008596348 0.86% 0.86% 0.86% 2.56% -5.06% 1.73%
611,300 321.48 1.013562274 1.36% 1.36% 1.35% 3.22% 0.63% 1.91%
331,400 325.84 0.986158851 -1.38% 1.38% -1.39% 1.18% -1.65% 1.84%
266,100 321.33 0.982043382 -1.80% 1.80% -1.81% 1.90% -1.99% 1.81%
287,200 315.56 1.016320193 1.63% 1.63% 1.62% 2.47% -0.05% 1.94%
315,100 320.71 1.009260703 0.93% 0.93% 0.92% 1.91% 0.71% 1.36%
1,023,400 323.68 1.009021256 0.90% 0.90% 0.90% 3.14% -0.52% 1.37%
488,600 326.60 0.997581139 -0.24% 0.24% -0.24% 1.94% -0.80% 1.36%
114,800 325.81 0.997728738 -0.23% 0.23% -0.23% 0.67% -0.87% 1.27%
222,500 325.07 0.994893408 -0.51% 0.51% -0.51% -0.02% -2.51% 1.15%
106,700 323.41 0.993630376 -0.64% 0.64% -0.64% 0.49% -1.06% 0.87%
83,300 321.35 1.000591256 0.06% 0.06% 0.06% 0.48% -0.97% 0.64%
168,900 321.54 0.997854077 -0.21% 0.21% -0.21% 1.22% -1.11% 0.50%
67,800 320.85 1.000529843 0.05% 0.05% 0.05% 0.92% -0.27% 0.26%
542,600 321.02 1.016634478 1.66% 1.66% 1.65% 3.36% -0.32% 0.76%
212,800 326.36 0.995066797 -0.49% 0.49% -0.49% 0.27% -0.76% 0.78%
209,300 324.75 0.99926097 -0.07% 0.07% -0.07% 0.54% -0.54% 0.75%
496,100 324.51 0.981911189 -1.81% 1.81% -1.83% 0.53% -5.13% 1.02%
86,900 318.64 0.991934472 -0.81% 0.81% -0.81% 0.41% -1.05% 1.05%
209,600 316.07 0.993925396 -0.61% 0.61% -0.61% 0.76% -0.66% 1.06%
247,100 314.15 0.964762056 -3.52% 3.52% -3.59% 0.90% -4.58% 1.61%
398,000 303.08 0.989507721 -1.05% 1.05% -1.05% 3.86% -2.26% 1.18%
524,300 299.90 0.976825609 -2.32% 2.32% -2.34% 0.37% -3.70% 1.20%
145,500 292.95 1.010786824 1.08% 1.08% 1.07% 1.32% -0.67% 1.47%
222,000 296.11 0.985816082 -1.42% 1.42% -1.43% 0.99% -1.74% 1.46%
125,100 291.91 1.005994998 0.60% 0.60% 0.60% 1.05% -1.00% 1.62%
66,900 293.66 1.007593816 0.76% 0.76% 0.76% 1.13% 0.12% 1.75%
215,500 295.89 1.012065295 1.21% 1.21% 1.20% 3.69% -0.45% 1.41%
277,000 299.46 1.033193081 3.32% 3.32% 3.27% 4.10% -0.82% 1.84%
1,034,800 309.40 1.05 5.00% 5.00% 4.88% 4.88% 0.23% 2.03%
736,600 324.87 1.00378613 0.38% 0.38% 0.38% 2.01% 0.07% 2.07%
246,600 326.10 0.973597056 -2.64% 2.64% -2.68% 1.49% -3.15% 2.38%
85,500 317.49 1.00299222 0.30% 0.30% 0.30% 1.41% -0.78% 2.40%
451,400 318.44 1.045408868 4.54% 4.54% 4.44% 4.88% 0.45% 2.68%
595,300 332.90 1.012406128 1.24% 1.24% 1.23% 1.82% -4.27% 2.68%
1,065,500 333.53 1.030282134 3.03% 3.03% 2.98% 4.88% -0.16% 2.66%
389,800 343.63 1.012018741 1.20% 1.20% 1.19% 2.83% 0.69% 2.24%
363,300 347.76 0.991603405 -0.84% 0.84% -0.84% 2.06% -1.60% 2.35%
1,562,200 344.84 1.02528709 2.53% 2.53% 2.50% 4.88% 0.05% 1.77%
503,500 353.56 0.983878267 -1.61% 1.61% -1.63% 1.08% -2.74% 2.13%
169,600 347.86 0.982722935 -1.73% 1.73% -1.74% 0.90% -2.14% 1.94%
824,800 341.85 1.0259178 2.59% 2.59% 2.56% 3.77% -0.25% 2.08%
462,500 350.71 1.011348408 1.13% 1.13% 1.13% 1.92% -0.78% 1.85%
235,000 354.69 1.001409682 0.14% 0.14% 0.14% 1.76% -0.76% 1.82%
522,700 355.19 1.009825727 0.98% 0.98% 0.98% 2.09% -0.05% 1.76%
741,000 358.68 0.982602877 -1.74% 1.74% -1.76% -0.19% -2.16% 1.71%
243,100 352.44 0.994183407 -0.58% 0.58% -0.58% 1.50% -1.12% 1.59%
211,800 350.39 0.983818031 -1.62% 1.62% -1.63% 0.88% -2.28% 1.57%
58,300 344.72 0.996547923 -0.35% 0.35% -0.35% 0.66% -0.50% 1.14%
118,900 343.53 1.008907519 0.89% 0.89% 0.89% 1.58% 0.14% 1.10%
55,500 346.59 0.996451138 -0.35% 0.35% -0.36% 0.98% -0.49% 1.08%
187,300 345.36 1.000405374 0.04% 0.04% 0.04% 1.76% -0.10% 0.92%
136,400 345.50 0.998060781 -0.19% 0.19% -0.19% 1.26% -0.58% 0.75%
86,100 344.83 0.993707044 -0.63% 0.63% -0.63% 0.34% -0.82% 0.76%
23,900 342.66 0.99492208 -0.51% 0.51% -0.51% 0.39% -0.78% 0.51%
43,300 340.92 1.00636513 0.64% 0.64% 0.63% 1.19% -0.27% 0.58%
511,100 343.09 1.045381678 4.54% 4.54% 4.44% 4.88% -0.32% 1.79%
268,600 358.66 0.998828975 -0.12% 0.12% -0.12% 1.55% -0.34% 1.77%
741,200 358.24 1.048096248 4.81% 4.81% 4.70% 4.88% 0.52% 2.34%
758,200 375.47 1.031959944 3.20% 3.20% 3.15% 4.31% -0.13% 2.36%
425,700 387.47 1.005006839 0.50% 0.50% 0.50% 1.92% -0.64% 2.21%
74,600 389.41 0.98970237 -1.03% 1.03% -1.04% 0.15% -2.97% 2.31%
194,000 385.40 0.975765439 -2.42% 2.42% -2.45% 1.95% -3.81% 2.80%
259,500 376.06 1.014758283 1.48% 1.48% 1.47% 2.74% -0.28% 2.45%
173,200 381.61 0.961583816 -3.84% 3.84% -3.92% 0.99% -5.13% 3.05%
92,800 366.95 0.982068402 -1.79% 1.79% -1.81% 0.01% -4.99% 2.44%
304,700 360.37 1.018980492 1.90% 1.90% 1.88% 3.44% 1.28% 2.14%
578,000 367.21 0.994090575 -0.59% 0.59% -0.59% 2.13% -1.98% 2.07%
354,500 365.04 1.017915845 1.79% 1.79% 1.78% 4.28% -1.11% 2.31%
224,100 371.58 1.014882394 1.49% 1.49% 1.48% 2.24% -0.43% 2.24%
107,000 377.11 0.982710615 -1.73% 1.73% -1.74% 0.00% -2.70% 2.22%
148,800 370.59 0.964084298 -3.59% 3.59% -3.66% -0.16% -5.09% 2.16%
48,000 357.28 1.007053292 0.71% 0.71% 0.70% 1.59% -2.03% 2.09%
43,000 359.80 0.980516954 -1.95% 1.95% -1.97% 1.44% -2.45% 2.01%
122,500 352.79 1.014144392 1.41% 1.41% 1.40% 3.68% -0.48% 2.14%
88,800 357.78 0.976046733 -2.40% 2.40% -2.42% 0.34% -2.77% 2.05%
31,000 349.21 1.00807537 0.81% 0.81% 0.80% 1.36% -1.79% 1.94%
99,500 352.03 0.950004261 -5.00% 5.00% -5.13% 0.56% -5.13% 2.50%
84,700 334.43 0.991986365 -0.80% 0.80% -0.80% 0.17% -5.13% 2.31%
107,400 331.75 0.998191409 -0.18% 0.18% -0.18% 1.27% -0.53% 2.22%
463,700 331.15 0.981005587 -1.90% 1.90% -1.92% 0.41% -4.65% 2.22%
248,300 324.86 1.049990765 5.00% 5.00% 4.88% 4.88% 0.04% 3.10%
99,600 341.10 0.950043975 -5.00% 5.00% -5.12% -0.32% -5.13% 3.50%
259,600 324.06 1.049959884 5.00% 5.00% 4.88% 4.88% -1.26% 4.14%
140,700 340.25 1.014195445 1.42% 1.42% 1.41% 4.88% -1.82% 3.62%
38,400 345.08 0.988350527 -1.16% 1.16% -1.17% 2.24% -1.45% 3.65%
105,200 341.06 0.990148361 -0.99% 0.99% -0.99% -0.06% -2.24% 3.68%
456,800 337.70 0.997068404 -0.29% 0.29% -0.29% 0.09% -2.30% 3.57%
98,800 336.71 0.950016335 -5.00% 5.00% -5.13% -3.17% -5.13% 3.53%
137,800 319.88 0.965924722 -3.41% 3.41% -3.47% 0.04% -4.73% 3.25%
157,200 308.98 1.008123503 0.81% 0.81% 0.81% 1.61% -2.60% 2.32%
19,300 311.49 1.011075797 1.11% 1.11% 1.10% 1.44% -0.48% 2.26%
41,800 314.94 1.032006096 3.20% 3.20% 3.15% 3.45% -0.27% 2.82%
118,600 325.02 1.038736078 3.87% 3.87% 3.80% 4.18% 0.30% 3.28%
158,000 337.61 0.99979266 -0.02% 0.02% -0.02% 2.31% -0.63% 3.28%
107,100 337.54 1.009776619 0.98% 0.98% 0.97% 2.19% 0.73% 2.36%
33,600 340.84 0.99228377 -0.77% 0.77% -0.77% 0.05% -3.23% 1.64%
15,100 338.21 1.005322137 0.53% 0.53% 0.53% 1.17% -0.06% 1.66%
18,700 340.01 1.005941002 0.59% 0.59% 0.59% 1.46% 0.58% 1.67%
15,300 342.03 1.002075841 0.21% 0.21% 0.21% 2.02% 0.14% 1.45%
13,500 342.74 0.987804166 -1.22% 1.22% -1.23% -0.07% -1.39% 0.79%
71,300 338.56 1.011696597 1.17% 1.17% 1.16% 1.59% -5.00% 0.89%
79,000 342.52 1.010043209 1.00% 1.00% 1.00% 3.01% 0.72% 0.90%
170,300 345.96 1.00586773 0.59% 0.59% 0.59% 2.30% 0.08% 0.79%
60,700 347.99 1.001235668 0.12% 0.12% 0.12% 1.43% 0.00% 0.79%
26,700 348.42 0.996555881 -0.34% 0.34% -0.35% 0.45% -0.67% 0.82%
46,500 347.22 0.996284776 -0.37% 0.37% -0.37% 0.65% -0.44% 0.85%
18,600 345.93 0.979331079 -2.07% 2.07% -2.09% 0.02% -2.47% 1.11%
84,800 338.78 1.004486688 0.45% 0.45% 0.45% 1.50% 0.36% 1.01%
296,600 340.30 1.02039377 2.04% 2.04% 2.02% 2.81% -0.09% 1.24%
25,000 347.24 0.979725838 -2.03% 2.03% -2.05% 0.79% -2.55% 1.44%
11,200 340.20 0.986213992 -1.38% 1.38% -1.39% -0.50% -1.54% 1.47%
285,700 335.51 0.998450121 -0.15% 0.15% -0.16% 3.08% -0.42% 1.48%
68,100 334.99 0.987492164 -1.25% 1.25% -1.26% 1.45% -1.60% 1.50%
140,500 330.80 0.993500605 -0.65% 0.65% -0.65% 0.66% -3.32% 1.36%
135,400 328.65 0.980100411 -1.99% 1.99% -2.01% -0.83% -3.93% 1.41%
53,600 322.11 0.973021639 -2.70% 2.70% -2.73% 0.89% -5.13% 0.88%
27,900 313.42 0.991193925 -0.88% 0.88% -0.88% 0.50% -3.38% 0.86%
64,400 310.66 1.018766497 1.88% 1.88% 1.86% 2.18% -0.21% 1.47%
20,100 316.49 0.980789282 -1.92% 1.92% -1.94% 1.04% -2.07% 1.49%
21,400 310.41 1.018233949 1.82% 1.82% 1.81% 2.73% -1.43% 1.84%
10,600 316.07 0.99054007 -0.95% 0.95% -0.95% 2.19% -1.46% 1.84%
9,700 313.08 0.985051744 -1.49% 1.49% -1.51% 1.65% -1.96% 1.79%
7,700 308.40 1.001653696 0.17% 0.17% 0.17% 1.80% -0.13% 1.54%
31,400 308.91 1.025962254 2.60% 2.60% 2.56% 4.66% -1.93% 1.81%
26,500 316.93 0.993784116 -0.62% 0.62% -0.62% -0.39% -1.08% 1.69%
32,800 314.96 0.979013208 -2.10% 2.10% -2.12% 1.27% -3.21% 1.73%
217,000 308.35 0.959299497 -4.07% 4.07% -4.16% 1.18% -5.13% 2.07%
51,100 295.80 0.994354293 -0.56% 0.56% -0.57% 1.08% -0.95% 2.07%
82,000 294.13 1.001019957 0.10% 0.10% 0.10% 1.98% -2.45% 2.08%
271,600 294.43 0.971674082 -2.83% 2.83% -2.87% 0.87% -3.36% 2.19%
786,400 286.09 1.049215282 4.92% 4.92% 4.80% 4.88% -1.26% 2.88%
392,900 300.17 0.983276144 -1.67% 1.67% -1.69% 0.61% -2.73% 2.89%
139,200 295.15 0.989395223 -1.06% 1.06% -1.07% 1.33% -1.73% 2.85%
150,500 292.02 0.964557222 -3.54% 3.54% -3.61% 0.67% -3.85% 2.75%
137,000 278.17 1.033540641 3.35% 3.35% 3.30% 4.15% 0.66% 3.14%
95,300 287.50 1.001426087 0.14% 0.14% 0.14% 2.58% -2.09% 3.14%
29,200 287.91 0.985030044 -1.50% 1.50% -1.51% 0.72% -2.04% 2.98%
24,000 283.60 1.009203103 0.92% 0.92% 0.92% 1.89% -0.92% 2.21%
27,900 286.21 0.991160337 -0.88% 0.88% -0.89% 1.14% -1.48% 2.16%
20,900 283.68 1.000951777 0.10% 0.10% 0.10% 1.45% -0.06% 2.14%
29,500 283.95 0.992709984 -0.73% 0.73% -0.73% -0.34% -1.58% 1.59%
14,100 281.88 0.997835959 -0.22% 0.22% -0.22% 0.75% -0.67% 0.80%
9,600 281.27 0.999360046 -0.06% 0.06% -0.06% 1.26% -0.27% 0.78%
21,100 281.09 0.996584724 -0.34% 0.34% -0.34% 1.38% -0.75% 0.59%
18,300 280.13 0.97269125 -2.73% 2.73% -2.77% 0.13% -3.68% 0.98%
111,400 272.48 0.999155901 -0.08% 0.08% -0.08% 3.22% -5.13% 1.00%
35,700 272.25 1.001836547 0.18% 0.18% 0.18% 1.33% -0.83% 1.01%
100,400 254.79 1.049962714 5.00% 5.00% 4.88% 4.88% 0.86% 2.28%
249,900 267.52 1.021979665 2.20% 2.20% 2.17% 4.49% -0.19% 2.38%
64,000 273.40 0.958412582 -4.16% 4.16% -4.25% -0.75% -4.64% 3.01%
110,300 262.03 1.028889822 2.89% 2.89% 2.85% 3.73% -0.78% 3.19%
26,700 269.60 0.971068249 -2.89% 2.89% -2.94% 1.07% -3.63% 3.22%
70,100 261.80 1.010007639 1.00% 1.00% 1.00% 3.31% -4.57% 3.22%
60,800 264.42 1.024317374 2.43% 2.43% 2.40% 2.83% 0.22% 3.28%
62,200 270.85 0.983902529 -1.61% 1.61% -1.62% 2.43% -2.56% 2.85%
85,900 266.49 1.03744981 3.74% 3.74% 3.68% 4.88% -2.04% 3.10%
317,900 276.47 1.0249575 2.50% 2.50% 2.47% 4.08% -1.56% 2.48%
261,800 283.37 1.046299891 4.63% 4.63% 4.53% 4.88% -0.84% 2.74%
116,200 296.49 0.992208843 -0.78% 0.78% -0.78% 2.17% -1.18% 2.26%
40,200 294.18 0.986436875 -1.36% 1.36% -1.37% 0.45% -3.17% 2.54%
41,900 290.19 0.992694442 -0.73% 0.73% -0.73% 1.13% -1.09% 2.59%
88,400 288.07 0.961432985 -3.86% 3.86% -3.93% -0.72% -4.65% 3.07%
60,800 276.96 0.970645581 -2.94% 2.94% -2.98% -0.20% -3.66% 2.97%
32,900 268.83 0.972398914 -2.76% 2.76% -2.80% 0.79% -3.34% 2.78%
280,400 261.41 0.963849891 -3.62% 3.62% -3.68% 2.49% -5.13% 1.35%
97,100 251.96 1.02532148 2.53% 2.53% 2.50% 3.46% 1.20% 2.25%
166,100 258.34 1.006464349 0.65% 0.65% 0.64% 2.92% -1.29% 2.44%
123,400 260.01 1.033614092 3.36% 3.36% 3.31% 4.46% -0.39% 3.07%
70,200 268.75 1.023590698 2.36% 2.36% 2.33% 2.66% 0.46% 2.98%
209,700 275.09 1.006979534 0.70% 0.70% 0.70% 1.66% -0.40% 2.70%
126,900 277.01 1.015378506 1.54% 1.54% 1.53% 2.16% -1.09% 2.30%
KSE-Return
-0.10%
0.14%
0.72%
-0.20%
-0.08%
-0.26%
-1.11%
-0.07%
0.97%
-0.35%
-0.58%
0.35%
-0.34%
-0.12%
-0.15%
-0.37%
-0.48%
-1.11%
-0.36%
-0.36%
-2.16%
-1.71%
2.13%
0.53%
0.44%
0.44%
-0.19%
0.69%
0.58%
-0.49%
-0.88%
-0.89%
0.76%
1.20%
-1.01%
-0.36%
-0.05%
-0.43%
0.53%
0.42%
0.04%
-0.03%
1.25%
-0.66%
-0.08%
-0.05%
-0.87%
-0.45%
-0.66%
-0.17%
-0.35%
-2.24%
-1.41%
-1.21%
1.50%
-1.06%
-0.05%
0.64%
0.37%
0.03%
0.09%
0.30%
0.34%
1.83%
0.26%
0.39%
1.22%
0.70%
-0.80%
-0.93%
-1.01%
-1.13%
1.46%
-0.80%
-0.64%
-0.60%
-0.87%
-1.08%
-0.37%
0.72%
0.05%
1.58%
0.24%
0.44%
0.83%
1.17%
0.91%
1.77%
0.03%
-0.23%
-0.75%
-0.13%
0.21%
-0.35%
0.82%
0.20%
0.37%
-0.17%
-0.29%
-0.38%
0.23%
0.08%
-0.07%
0.13%
0.66%
0.93%
1.07%
-0.12%
0.53%
-0.15%
0.21%
-1.19%
0.15%
0.09%
0.36%
0.00%
-0.02%
-0.09%
-0.33%
-0.14%
0.50%
-0.16%
0.48%
1.24%
0.68%
0.62%
-0.44%
0.95%
1.20%
1.75%
0.09%
0.72%
0.08%
0.00%
-0.60%
0.20%
0.01%
0.03%
0.50%
1.01%
0.02%
0.08%
-0.38%
-0.23%
0.11%
0.42%
-1.26%
-0.48%
1.20%
0.94%
1.04%
0.35%
0.11%
0.09%
-0.03%
-1.27%
0.11%
1.44%
2.74%
0.50%
0.07%
-0.80%
-0.14%
-0.69%
0.23%
-2.24%
-0.94%
0.10%
1.90%
-0.01%
0.48%
1.05%
1.71%
0.05%
0.53%
-0.17%
0.17%
-0.11%
-0.28%
0.53%
-0.40%
-0.34%
0.33%
0.73%
0.09%
0.15%
0.69%
-0.03%
-0.43%
-0.43%
-0.14%
0.22%
0.47%
0.36%
0.14%
0.12%
0.31%
0.05%
0.02%
-0.72%
-0.69%
-0.10%
-0.15%
0.27%
0.72%
0.34%
0.24%
-0.08%
-0.46%
-0.18%
-0.69%
-0.47%
1.04%
0.99%
0.13%
0.51%
-0.31%
0.37%
0.13%
-0.18%
-1.42%
0.91%
-0.88%
1.10%
0.18%
0.15%
-0.15%
0.61%
1.09%
0.34%
0.31%
0.00%
-0.13%
0.49%
0.02%
0.13%
-0.44%
-0.80%
-0.07%
1.51%
-0.61%
-1.07%
-0.21%
-0.59%
-1.34%
-0.29%
0.05%
3.46%
1.07%
0.55%
-0.32%
0.70%
-0.05%
5.92264E-05
6.01784E-05
1.02
1.02
0.41

KSE-Return
0.21%
1.18%
0.34%
-0.76%
-0.55%
0.26%
0.02%
-0.21%
0.27%
0.45%
0.63%
0.11%
0.12%
0.14%
-0.58%
-0.44%
0.67%
0.84%
1.08%
1.04%
0.67%
0.55%
1.43%
1.03%
0.71%
0.37%
0.49%
0.76%
0.58%
-0.46%
-0.63%
-0.14%
0.12%
0.49%
1.07%
0.51%
0.29%
0.90%
1.21%
-0.25%
0.02%
0.66%
0.00%
-0.35%
1.03%
0.29%
-0.62%
-0.66%
-0.43%
-0.07%
0.76%
0.71%
1.03%
0.19%
-0.43%
0.87%
-0.46%
-2.00%
-0.44%
1.42%
0.42%
-0.22%
0.15%
0.46%
0.03%
0.07%
0.03%
0.08%
-0.40%
-1.12%
0.76%
-0.43%
-0.91%
0.18%
-0.07%
0.16%
-0.11%
-1.00%
0.03%
0.94%
1.43%
-0.15%
-0.38%
0.04%
0.61%
-0.73%
-0.41%
-1.10%
-0.24%
-0.48%
-0.03%
0.25%
0.59%
0.66%
-0.01%
-0.09%
-0.60%
-0.32%
-0.31%
-0.89%
0.43%
0.15%
-0.29%
-1.07%
-0.46%
1.12%
0.11%
0.64%
0.43%
-1.05%
-0.78%
-0.95%
-0.53%
1.54%
2.37%
1.96%
0.81%
-0.65%
0.09%
-0.70%
-0.37%
-1.25%
-0.17%
1.39%
1.14%
2.15%
0.27%
0.06%
0.63%
0.63%
1.22%
-1.10%
-0.58%
-1.08%
-0.42%
1.24%
1.49%
1.39%
-0.01%
-0.44%
-0.95%
-1.32%
-1.69%
-3.64%
-0.46%
3.17%
0.05%
0.04%
-0.41%
-0.87%
-3.82%
0.83%
-0.97%
-0.35%
-1.24%
-0.57%
-3.67%
1.24%
1.87%
0.82%
-0.31%
-4.17%
1.62%
0.04%
-1.31%
0.89%
2.30%
-4.76%
-0.75%
-0.02%
1.26%
0.42%
2.47%
-0.48%
-0.79%
0.52%
0.52%
0.85%
-0.02%
-0.01%
0.01%
0.21%
1.13%
0.89%
0.29%
-0.44%
-0.88%
-1.05%
0.04%
-0.80%
-0.76%
-3.12%
0.65%
-2.41%
-0.13%
-2.17%
-0.40%
2.19%
-1.51%
0.88%
-1.58%
-1.78%
0.22%
-0.28%
1.38%
-0.94%
-1.05%
1.07%
-0.66%
0.37%
2.47%
0.88%
0.24%
0.13%
0.96%
0.22%
-1.33%
-0.06%
-0.02%
-0.18%
-0.89%
0.17%
0.11%
-0.92%
-2.17%
-1.61%
0.02%
2.06%
-0.52%
-1.20%
-0.26%
-0.66%
-0.98%
2.34%
-0.16%
0.02%
2.00%
1.27%
-1.45%
-0.46%
0.73%
-0.45%
-0.74%
-1.92%
-1.77%
2.09%
0.11%
1.39%
-0.08%
0.04%
0.51%
0.00012438
0.00012154
0.98
0.98
0.52
Day Code Company Open High Low Close Avg. Turnover
2-Nov-15 APL Attock Petroleum Limited 518.00 518.00 514.00 516.70 517.08 2,600
3-Nov-15 APL Attock Petroleum Limited 503.00 513.00 502.00 510.50 510.00 46,700
4-Nov-15 APL Attock Petroleum Limited 514.96 521.00 513.98 516.22 505.05 41,300
5-Nov-15 APL Attock Petroleum Limited 516.25 530.00 516.25 529.28 525.87 35,550
6-Nov-15 APL Attock Petroleum Limited 520.10 535.00 520.01 529.76 529.47 54,800
9-Nov-15 APL Attock Petroleum Limited 522.00 522.00 522.00 522.00 508.88 1,900
10-Nov-15 APL Attock Petroleum Limited 525.00 525.00 517.00 520.00 522.85 1,000
11-Nov-15 APL Attock Petroleum Limited 522.00 522.00 518.00 522.00 518.89 2,050
12-Nov-15 APL Attock Petroleum Limited 522.00 528.75 522.00 528.75 523.31 3,900
13-Nov-15 APL Attock Petroleum Limited 520.00 520.00 520.00 520.00 520.00 200
16-Nov-15 APL Attock Petroleum Limited 510.00 529.00 510.00 515.65 512.71 36,150
17-Nov-15 APL Attock Petroleum Limited 517.20 523.00 517.20 522.50 521.06 350
18-Nov-15 APL Attock Petroleum Limited 523.00 523.00 518.00 518.00 520.14 4,600
19-Nov-15 APL Attock Petroleum Limited 518.00 518.00 518.00 518.00 518.00 -
20-Nov-15 APL Attock Petroleum Limited 520.00 521.94 509.00 510.26 515.70 1,000
23-Nov-15 APL Attock Petroleum Limited 511.00 518.00 499.00 499.25 503.65 10,000
24-Nov-15 APL Attock Petroleum Limited 500.00 500.00 495.50 496.14 499.17 33,650
25-Nov-15 APL Attock Petroleum Limited 495.00 503.00 490.00 501.23 495.03 13,400
26-Nov-15 APL Attock Petroleum Limited 501.00 501.00 501.00 501.00 501.00 50
27-Nov-15 APL Attock Petroleum Limited 501.00 520.00 490.05 502.00 511.15 112,350
30-Nov-15 APL Attock Petroleum Limited 490.25 497.00 482.00 487.35 488.16 1,550
1-Dec-15 APL Attock Petroleum Limited 486.94 486.95 481.20 483.99 483.51 1,650
2-Dec-15 APL Attock Petroleum Limited 483.00 490.00 483.00 487.00 487.97 3,450
3-Dec-15 APL Attock Petroleum Limited 484.00 484.00 484.00 484.00 484.00 100
4-Dec-15 APL Attock Petroleum Limited 490.00 491.99 490.00 491.99 491.33 150
7-Dec-15 APL Attock Petroleum Limited 489.00 490.00 487.00 487.00 486.67 1,650
8-Dec-15 APL Attock Petroleum Limited 485.01 485.01 475.01 476.00 479.19 4,350
9-Dec-15 APL Attock Petroleum Limited 478.00 489.90 475.01 480.17 479.48 1,450
10-Dec-15 APL Attock Petroleum Limited 479.99 480.00 472.15 480.00 478.17 6,650
11-Dec-15 APL Attock Petroleum Limited 480.00 480.00 471.50 471.50 474.91 2,750
14-Dec-15 APL Attock Petroleum Limited 471.00 473.00 466.10 469.62 470.98 5,400
15-Dec-15 APL Attock Petroleum Limited 469.98 470.00 468.00 468.00 477.00 1,650
16-Dec-15 APL Attock Petroleum Limited 472.00 472.00 465.01 468.36 468.36 3,300
17-Dec-15 APL Attock Petroleum Limited 469.99 483.98 465.50 468.37 472.14 11,950
18-Dec-15 APL Attock Petroleum Limited 470.10 479.00 467.00 467.00 472.89 850
21-Dec-15 APL Attock Petroleum Limited 470.00 490.00 465.00 485.22 478.06 25,500
22-Dec-15 APL Attock Petroleum Limited 485.01 489.98 477.00 478.01 488.14 4,700
23-Dec-15 APL Attock Petroleum Limited 476.50 476.00 474.50 475.00 463.80 1,600
28-Dec-15 APL Attock Petroleum Limited 479.98 481.00 479.98 480.00 - 12,800
29-Dec-15 APL Attock Petroleum Limited 480.00 499.00 480.00 494.91 484.39 187,350
30-Dec-15 APL Attock Petroleum Limited 493.00 500.00 492.00 499.71 499.23 10,300
31-Dec-15 APL Attock Petroleum Limited 495.01 519.00 494.00 505.12 498.05 113,300
1-Jan-16 APL Attock Petroleum Limited 500.01 500.01 498.01 498.51 498.81 500
4-Jan-16 APL Attock Petroleum Limited 498.51 - - 498.51 - -
5-Jan-16 APL Attock Petroleum Limited 495.00 499.99 493.00 495.91 495.68 4,100
6-Jan-16 APL Attock Petroleum Limited 495.00 495.00 489.00 492.00 491.11 2,500
7-Jan-16 APL Attock Petroleum Limited 490.00 490.00 485.00 486.00 487.02 5,300
8-Jan-16 APL Attock Petroleum Limited 483.00 483.00 480.01 480.01 481.16 1,900
11-Jan-16 APL Attock Petroleum Limited 477.00 480.00 470.05 478.92 479.48 20,200
12-Jan-16 APL Attock Petroleum Limited 471.50 478.00 467.00 467.00 471.78 5,600
13-Jan-16 APL Attock Petroleum Limited 467.00 467.00 461.16 461.36 469.86 3,200
14-Jan-16 APL Attock Petroleum Limited 461.00 461.00 449.00 449.00 450.34 13,000
15-Jan-16 APL Attock Petroleum Limited 455.00 455.00 427.00 433.90 449.48 6,800
18-Jan-16 APL Attock Petroleum Limited 412.21 425.00 412.21 425.00 418.54 7,800
19-Jan-16 APL Attock Petroleum Limited 435.00 440.00 433.97 439.71 431.50 4,200
20-Jan-16 APL Attock Petroleum Limited 440.00 445.00 435.00 435.00 436.91 2,300
21-Jan-16 APL Attock Petroleum Limited 445.00 445.00 427.00 427.00 434.57 2,400
22-Jan-16 APL Attock Petroleum Limited 435.00 445.00 435.00 439.96 439.30 1,800
25-Jan-16 APL Attock Petroleum Limited 450.00 453.05 445.05 445.05 445.00 1,700
26-Jan-16 APL Attock Petroleum Limited 440.00 440.00 438.00 439.00 455.00 700
27-Jan-16 APL Attock Petroleum Limited 439.00 444.15 439.00 440.16 440.39 2,200
28-Jan-16 APL Attock Petroleum Limited 440.00 440.00 440.00 440.00 440.00 400
29-Jan-16 APL Attock Petroleum Limited 443.50 443.50 434.00 434.00 439.16 3,400
1-Feb-16 APL Attock Petroleum Limited 435.00 436.50 434.00 436.50 434.48 2,100
2-Feb-16 APL Attock Petroleum Limited 436.00 438.97 435.50 436.82 - 300
3-Feb-16 APL Attock Petroleum Limited 439.97 444.00 437.00 444.00 425.62 1,500
4-Feb-16 APL Attock Petroleum Limited 446.00 448.00 439.00 442.00 442.05 7,700
8-Feb-16 APL Attock Petroleum Limited 441.60 449.00 441.60 442.05 444.40 1,500
9-Feb-16 APL Attock Petroleum Limited 447.00 448.00 443.00 443.62 445.46 8,800
10-Feb-16 APL Attock Petroleum Limited 444.15 452.00 444.15 449.47 447.85 4,700
11-Feb-16 APL Attock Petroleum Limited 449.00 452.15 446.01 446.54 449.43 3,300
12-Feb-16 APL Attock Petroleum Limited 445.01 445.01 426.00 430.29 435.58 11,700
15-Feb-16 APL Attock Petroleum Limited 434.99 441.00 434.99 440.00 437.80 4,900
16-Feb-16 APL Attock Petroleum Limited 450.00 450.00 442.00 442.00 448.54 14,400
17-Feb-16 APL Attock Petroleum Limited 448.00 448.99 441.50 441.50 447.32 1,600
18-Feb-16 APL Attock Petroleum Limited 440.01 450.00 432.55 434.00 439.70 6,500
19-Feb-16 APL Attock Petroleum Limited 433.00 439.50 428.00 430.00 430.74 18,700
22-Feb-16 APL Attock Petroleum Limited 426.00 434.00 422.00 428.11 430.00 31,500
23-Feb-16 APL Attock Petroleum Limited 415.01 415.01 398.00 405.00 402.93 15,400
24-Feb-16 APL Attock Petroleum Limited 410.00 415.00 410.00 414.50 413.27 8,400
25-Feb-16 APL Attock Petroleum Limited 419.89 419.89 411.40 414.74 415.23 9,900
26-Feb-16 APL Attock Petroleum Limited 418.00 419.99 417.00 419.99 417.93 7,300
29-Feb-16 APL Attock Petroleum Limited 420.00 420.00 419.00 420.00 420.00 31,900
1-Mar-16 APL Attock Petroleum Limited 415.00 418.50 415.00 418.50 414.00 1,900
2-Mar-16 APL Attock Petroleum Limited 418.50 424.98 418.50 424.00 420.00 328,300
3-Mar-16 APL Attock Petroleum Limited 424.00 432.00 420.01 427.20 425.64 3,600
4-Mar-16 APL Attock Petroleum Limited 427.60 433.99 427.60 433.96 433.60 5,200
7-Mar-16 APL Attock Petroleum Limited 440.00 445.99 435.08 439.97 442.30 18,800
8-Mar-16 APL Attock Petroleum Limited 444.98 445.00 441.00 444.75 443.36 2,600
9-Mar-16 APL Attock Petroleum Limited 441.00 441.00 422.52 433.10 434.65 6,100
10-Mar-16 APL Attock Petroleum Limited 429.99 429.99 422.11 424.75 426.56 5,800
11-Mar-16 APL Attock Petroleum Limited 425.00 425.00 421.00 421.52 424.48 12,300
14-Mar-16 APL Attock Petroleum Limited 422.00 426.80 422.00 423.67 423.19 1,900
15-Mar-16 APL Attock Petroleum Limited 420.50 425.00 420.00 424.16 421.21 2,300
16-Mar-16 APL Attock Petroleum Limited 428.50 428.50 420.00 422.04 421.96 7,100
17-Mar-16 APL Attock Petroleum Limited 424.99 429.00 422.50 423.23 424.60 4,000
18-Mar-16 APL Attock Petroleum Limited 428.98 438.00 427.10 434.20 430.78 20,100
21-Mar-16 APL Attock Petroleum Limited 434.99 434.99 424.50 425.46 428.44 20,200
22-Mar-16 APL Attock Petroleum Limited 424.02 426.00 404.40 426.00 420.59 8,400
24-Mar-16 APL Attock Petroleum Limited 426.00 426.00 424.00 425.00 425.00 47,300
25-Mar-16 APL Attock Petroleum Limited 425.00 425.00 420.00 420.57 414.15 4,100
28-Mar-16 APL Attock Petroleum Limited 424.99 427.97 424.99 426.50 424.53 3,900
29-Mar-16 APL Attock Petroleum Limited 429.99 431.00 428.00 429.18 429.69 10,300
30-Mar-16 APL Attock Petroleum Limited 431.00 431.00 427.00 428.23 429.34 8,700
31-Mar-16 APL Attock Petroleum Limited 430.00 434.00 428.00 430.84 430.51 9,500
1-Apr-16 APL Attock Petroleum Limited 431.00 431.00 428.00 429.49 429.55 3,500
4-Apr-16 APL Attock Petroleum Limited 429.50 429.50 427.50 428.78 429.30 22,100
5-Apr-16 APL Attock Petroleum Limited 426.10 429.00 426.10 428.75 428.93 45,900
6-Apr-16 APL Attock Petroleum Limited 427.50 428.00 423.00 424.20 427.90 7,700
7-Apr-16 APL Attock Petroleum Limited 425.00 427.00 423.50 424.93 424.94 179,400
8-Apr-16 APL Attock Petroleum Limited 429.90 440.00 425.00 429.99 429.39 82,500
11-Apr-16 APL Attock Petroleum Limited 431.95 434.95 425.50 427.11 428.45 8,400
12-Apr-16 APL Attock Petroleum Limited 427.50 434.87 425.01 431.60 428.04 229,000
13-Apr-16 APL Attock Petroleum Limited 437.00 439.00 426.00 432.51 434.28 20,100
14-Apr-16 APL Attock Petroleum Limited 434.95 435.00 434.00 434.98 435.56 1,700
15-Apr-16 APL Attock Petroleum Limited 430.50 433.39 429.00 430.50 430.37 20,700
18-Apr-16 APL Attock Petroleum Limited 431.49 439.89 430.00 434.84 428.31 8,600
19-Apr-16 APL Attock Petroleum Limited 437.00 440.00 435.50 437.39 437.86 17,800
20-Apr-16 APL Attock Petroleum Limited 436.00 438.50 431.00 434.54 436.16 5,800
21-Apr-16 APL Attock Petroleum Limited 434.99 445.42 432.50 444.08 440.87 43,500
22-Apr-16 APL Attock Petroleum Limited 446.00 452.49 445.01 450.00 448.69 43,200
25-Apr-16 APL Attock Petroleum Limited 445.00 445.00 436.00 443.37 442.48 28,700
26-Apr-16 APL Attock Petroleum Limited 443.90 447.00 442.40 445.00 445.08 21,900
27-Apr-16 APL Attock Petroleum Limited 443.15 450.00 440.01 448.00 447.61 17,000
28-Apr-16 APL Attock Petroleum Limited 449.99 450.00 445.00 445.53 447.53 22,300
29-Apr-16 APL Attock Petroleum Limited 449.99 449.99 444.00 444.50 446.81 10,800
2-May-16 APL Attock Petroleum Limited 441.60 442.00 437.00 440.13 440.17 3,500
3-May-16 APL Attock Petroleum Limited 435.01 438.00 430.00 435.00 430.92 64,200
4-May-16 APL Attock Petroleum Limited 435.00 440.00 432.00 434.28 435.59 17,700
5-May-16 APL Attock Petroleum Limited 438.00 439.00 435.00 436.31 436.53 14,400
6-May-16 APL Attock Petroleum Limited 435.00 443.00 430.00 439.04 438.28 25,400
9-May-16 APL Attock Petroleum Limited 440.00 443.00 435.50 437.60 439.58 31,600
10-May-16 APL Attock Petroleum Limited 440.00 442.00 435.55 441.31 441.94 32,400
11-May-16 APL Attock Petroleum Limited 444.00 444.00 432.50 433.74 437.05 28,300
12-May-16 APL Attock Petroleum Limited 437.00 439.99 434.00 434.17 436.04 19,800
13-May-16 APL Attock Petroleum Limited 437.00 437.80 432.60 434.77 435.78 11,700
16-May-16 APL Attock Petroleum Limited 433.50 434.50 432.55 432.87 433.18 11,400
17-May-16 APL Attock Petroleum Limited 436.50 436.50 430.00 431.00 431.67 12,300
18-May-16 APL Attock Petroleum Limited 431.00 440.90 431.00 439.05 433.80 34,100
19-May-16 APL Attock Petroleum Limited 440.00 440.00 436.00 436.74 438.44 3,400
20-May-16 APL Attock Petroleum Limited 438.00 442.00 438.00 439.64 439.62 58,000
23-May-16 APL Attock Petroleum Limited 439.30 445.00 437.00 440.95 440.12 19,300
24-May-16 APL Attock Petroleum Limited 440.00 440.00 437.00 437.04 438.46 3,900
25-May-16 APL Attock Petroleum Limited 438.00 442.75 427.00 428.50 431.85 75,600
26-May-16 APL Attock Petroleum Limited 429.00 431.99 426.00 427.40 428.91 9,900
27-May-16 APL Attock Petroleum Limited 429.80 430.00 428.00 429.06 429.79 49,100
30-May-16 APL Attock Petroleum Limited 430.00 430.00 420.50 421.18 423.33 43,900
31-May-16 APL Attock Petroleum Limited 424.99 427.00 420.00 421.90 424.57 47,600
1-Jun-16 APL Attock Petroleum Limited 425.00 427.50 423.50 427.49 425.13 8,500
2-Jun-16 APL Attock Petroleum Limited 428.90 429.69 426.71 428.49 428.41 8,900
3-Jun-16 APL Attock Petroleum Limited 429.97 435.99 429.97 434.30 434.34 32,800
6-Jun-16 APL Attock Petroleum Limited 435.00 439.75 430.00 430.31 433.91 34,300
7-Jun-16 APL Attock Petroleum Limited 430.01 435.00 427.51 428.41 430.84 28,200
8-Jun-16 APL Attock Petroleum Limited 434.46 436.95 431.25 433.52 428.01 18,700
9-Jun-16 APL Attock Petroleum Limited 435.99 436.00 424.10 425.83 429.11 58,300
10-Jun-16 APL Attock Petroleum Limited 423.50 425.00 419.00 420.00 422.87 20,500
13-Jun-16 APL Attock Petroleum Limited 420.00 420.20 418.00 419.00 418.82 7,600
14-Jun-16 APL Attock Petroleum Limited 422.00 425.00 422.00 422.87 423.26 10,300
15-Jun-16 APL Attock Petroleum Limited 426.00 431.00 426.00 428.56 428.73 21,600
16-Jun-16 APL Attock Petroleum Limited 430.99 431.00 428.20 428.83 429.34 3,100
17-Jun-16 APL Attock Petroleum Limited 429.49 429.50 426.00 427.13 427.61 2,900
20-Jun-16 APL Attock Petroleum Limited 430.00 435.00 430.00 430.24 432.53 26,400
21-Jun-16 APL Attock Petroleum Limited 432.99 432.99 425.00 429.90 428.04 10,400
22-Jun-16 APL Attock Petroleum Limited 434.99 434.99 425.00 426.15 425.78 17,600
23-Jun-16 APL Attock Petroleum Limited 429.50 429.50 424.01 425.41 424.99 7,500
24-Jun-16 APL Attock Petroleum Limited 422.25 423.00 418.00 420.11 420.47 11,500
27-Jun-16 APL Attock Petroleum Limited 420.01 420.01 418.05 420.00 420.04 7,400
28-Jun-16 APL Attock Petroleum Limited 420.00 420.00 409.00 410.60 413.79 28,500
29-Jun-16 APL Attock Petroleum Limited 414.99 431.13 414.00 427.70 421.72 29,000
30-Jun-16 APL Attock Petroleum Limited 428.00 440.00 425.00 437.54 431.24 29,600
4-Jul-16 APL Attock Petroleum Limited 435.00 438.00 430.00 435.23 431.96 14,400
11-Jul-16 APL Attock Petroleum Limited 431.00 437.00 430.00 436.70 434.85 9,500
12-Jul-16 APL Attock Petroleum Limited 436.00 452.00 436.00 449.33 442.03 121,200
13-Jul-16 APL Attock Petroleum Limited 451.00 460.00 448.00 454.33 455.18 35,700
14-Jul-16 APL Attock Petroleum Limited 455.00 457.89 450.00 452.08 453.10 13,700
15-Jul-16 APL Attock Petroleum Limited 456.00 458.49 454.05 454.95 455.94 41,100
18-Jul-16 APL Attock Petroleum Limited 458.00 458.00 453.10 456.11 455.30 9,300
19-Jul-16 APL Attock Petroleum Limited 458.00 464.85 456.10 460.14 461.15 65,600
20-Jul-16 APL Attock Petroleum Limited 463.00 469.60 463.00 465.04 465.37 75,100
21-Jul-16 APL Attock Petroleum Limited 467.99 474.75 467.99 472.65 462.97 21,600
22-Jul-16 APL Attock Petroleum Limited 469.15 475.00 467.00 468.39 469.59 21,800
25-Jul-16 APL Attock Petroleum Limited 469.98 470.00 467.00 469.89 468.33 3,400
26-Jul-16 APL Attock Petroleum Limited 468.00 472.00 464.60 465.20 466.75 16,300
27-Jul-16 APL Attock Petroleum Limited 469.00 470.00 468.00 470.00 469.60 6,000
28-Jul-16 APL Attock Petroleum Limited 474.99 474.99 468.50 471.60 470.68 20,000
29-Jul-16 APL Attock Petroleum Limited 469.50 478.00 468.00 477.28 472.53 16,700
1-Aug-16 APL Attock Petroleum Limited 481.59 489.00 480.05 485.44 484.35 17,700
2-Aug-16 APL Attock Petroleum Limited 485.44 485.44 482.00 483.87 484.02 11,400
3-Aug-16 APL Attock Petroleum Limited 480.00 483.00 478.00 478.50 484.02 4,500
4-Aug-16 APL Attock Petroleum Limited 480.00 481.00 470.00 470.54 476.72 13,400
5-Aug-16 APL Attock Petroleum Limited 469.00 470.00 462.20 469.00 468.15 8,800
8-Aug-16 APL Attock Petroleum Limited 474.00 474.00 463.01 465.00 469.16 4,800
9-Aug-16 APL Attock Petroleum Limited 468.00 474.00 468.00 473.29 471.86 4,400
10-Aug-16 APL Attock Petroleum Limited 470.00 474.90 470.00 474.32 472.33 4,900
11-Aug-16 APL Attock Petroleum Limited 474.40 480.00 474.00 479.91 477.44 12,700
12-Aug-16 APL Attock Petroleum Limited 480.00 503.00 478.10 500.73 491.83 92,600
15-Aug-16 APL Attock Petroleum Limited 505.00 523.99 498.50 520.23 509.65 241,300
16-Aug-16 APL Attock Petroleum Limited 517.90 519.99 513.20 513.56 516.39 47,300
17-Aug-16 APL Attock Petroleum Limited 514.00 515.00 512.00 513.46 513.69 21,100
18-Aug-16 APL Attock Petroleum Limited 514.00 518.00 510.00 513.21 511.90 24,800
19-Aug-16 APL Attock Petroleum Limited 514.00 518.50 512.10 514.29 514.73 15,600
22-Aug-16 APL Attock Petroleum Limited 511.50 510.00 510.00 510.58 509.58 35,200
23-Aug-16 APL Attock Petroleum Limited 510.00 515.50 507.00 509.67 511.07 10,800
24-Aug-16 APL Attock Petroleum Limited 511.00 511.80 510.00 510.00 511.85 5,500
25-Aug-16 APL Attock Petroleum Limited 511.50 514.00 511.00 512.92 512.29 5,100
26-Aug-16 APL Attock Petroleum Limited 515.00 515.00 513.15 513.15 513.97 6,700
29-Aug-16 APL Attock Petroleum Limited 514.99 520.00 510.10 519.00 516.59 10,100
30-Aug-16 APL Attock Petroleum Limited 519.00 520.50 517.00 517.61 519.30 11,300
31-Aug-16 APL Attock Petroleum Limited 515.60 520.80 515.60 520.13 518.62 56,100
1-Sep-16 APL Attock Petroleum Limited 517.50 520.00 517.00 517.50 517.76 14,500
2-Sep-16 APL Attock Petroleum Limited 515.00 518.75 515.00 515.78 515.24 4,200
5-Sep-16 APL Attock Petroleum Limited 513.00 523.00 512.00 520.64 511.35 8,800
6-Sep-16 APL Attock Petroleum Limited 516.10 523.00 516.10 519.83 519.58 27,500
7-Sep-16 APL Attock Petroleum Limited 517.20 521.00 517.00 517.08 517.74 19,200
8-Sep-16 APL Attock Petroleum Limited 520.00 529.89 518.25 526.00 522.43 13,300
9-Sep-16 APL Attock Petroleum Limited 523.02 530.99 523.00 528.80 527.24 32,500
15-Sep-16 APL Attock Petroleum Limited 524.00 530.00 502.36 528.00 526.19 15,600
16-Sep-16 APL Attock Petroleum Limited 533.00 535.25 520.00 529.31 530.80 73,400
19-Sep-16 APL Attock Petroleum Limited 530.00 548.00 530.00 546.74 539.23 53,400
20-Sep-16 APL Attock Petroleum Limited 524.00 525.00 517.00 520.00 520.03 16,500
21-Sep-16 APL Attock Petroleum Limited 520.00 522.00 508.01 508.01 527.71 25,800
22-Sep-16 APL Attock Petroleum Limited 510.00 520.97 510.00 517.03 517.48 7,600
23-Sep-16 APL Attock Petroleum Limited 515.00 522.00 513.00 513.28 516.21 9,500
26-Sep-16 APL Attock Petroleum Limited 518.00 518.00 515.00 516.00 516.19 7,700
27-Sep-16 APL Attock Petroleum Limited 517.00 517.70 515.00 515.66 525.80 8,000
28-Sep-16 APL Attock Petroleum Limited 517.00 521.00 517.00 517.00 518.84 15,600
29-Sep-16 APL Attock Petroleum Limited 526.00 526.00 516.00 523.38 524.16 55,000
30-Sep-16 APL Attock Petroleum Limited 524.00 524.00 520.00 520.00 520.38 17,100
3-Oct-16 APL Attock Petroleum Limited 524.99 528.00 523.00 523.00 526.37 4,600
4-Oct-16 APL Attock Petroleum Limited 523.00 526.99 523.00 525.49 525.17 32,100
5-Oct-16 APL Attock Petroleum Limited 525.00 527.00 525.00 525.00 526.39 4,800
6-Oct-16 APL Attock Petroleum Limited 525.00 526.00 522.00 525.00 524.82 3,800
7-Oct-16 APL Attock Petroleum Limited 526.00 534.00 526.00 532.43 530.80 52,400
10-Oct-16 APL Attock Petroleum Limited 529.99 535.00 529.99 533.50 533.38 26,300
13-Oct-16 APL Attock Petroleum Limited 535.00 548.00 534.00 539.81 541.59 69,400
14-Oct-16 APL Attock Petroleum Limited 533.00 541.90 530.02 535.62 534.90 9,000
17-Oct-16 APL Attock Petroleum Limited 535.01 535.01 531.00 532.50 532.29 24,400
18-Oct-16 APL Attock Petroleum Limited 532.01 553.00 530.00 541.62 537.90 160,600
19-Oct-16 APL Attock Petroleum Limited 545.01 568.70 545.00 561.07 560.13 303,200
20-Oct-16 APL Attock Petroleum Limited 570.00 588.50 570.00 586.61 580.19 122,600
21-Oct-16 APL Attock Petroleum Limited 589.00 589.00 575.00 582.90 582.83 49,900
24-Oct-16 APL Attock Petroleum Limited 581.00 585.50 581.00 584.91 583.07 45,300
25-Oct-16 APL Attock Petroleum Limited 581.00 608.50 578.00 605.71 597.80 122,600
26-Oct-16 APL Attock Petroleum Limited 605.00 612.00 587.00 604.78 602.32 105,600
27-Oct-16 APL Attock Petroleum Limited 600.00 603.50 586.05 593.15 592.29 63,200
28-Oct-16 APL Attock Petroleum Limited 585.50 590.00 578.00 580.73 583.48 23,500
31-Oct-16 APL Attock Petroleum Limited 589.00 590.30 579.00 579.43 587.19 22,100
1-Nov-16 APL Attock Petroleum Limited 579.00 603.20 579.00 601.55 593.24 82,500
2-Nov-16 APL Attock Petroleum Limited 608.90 614.00 600.00 609.97 609.15 144,500
3-Nov-16 APL Attock Petroleum Limited 610.00 610.00 601.00 602.81 604.21 95,700
4-Nov-16 APL Attock Petroleum Limited 601.20 619.00 601.20 611.22 609.55 68,700
7-Nov-16 APL Attock Petroleum Limited 610.00 620.00 608.00 614.20 614.42 62,000
8-Nov-16 APL Attock Petroleum Limited 621.00 644.91 619.00 634.76 639.20 284,500
Variance
Covariance
Beta
Slope
Correlation

Day Code Company Open High Low Close Avg. Turnover


9-Nov-16 APL Attock Petroleum Limited 620.00 653.00 620.00 643.84 635.17 116,100
10-Nov-16 APL Attock Petroleum Limited 655.00 656.97 620.00 626.32 636.69 287,100
11-Nov-16 APL Attock Petroleum Limited 619.97 626.00 615.00 623.12 621.39 67,500
14-Nov-16 APL Attock Petroleum Limited 620.90 632.00 615.00 628.04 622.35 78,000
15-Nov-16 APL Attock Petroleum Limited 626.00 630.00 618.00 622.43 623.38 28,100
16-Nov-16 APL Attock Petroleum Limited 625.00 628.50 619.00 622.62 621.81 37,900
17-Nov-16 APL Attock Petroleum Limited 626.50 631.50 620.50 625.22 627.22 23,100
18-Nov-16 APL Attock Petroleum Limited 622.10 627.50 619.01 620.15 621.07 49,800
21-Nov-16 APL Attock Petroleum Limited 620.15 627.00 620.15 624.43 625.03 25,300
22-Nov-16 APL Attock Petroleum Limited 627.00 635.00 626.00 628.61 630.15 41,900
23-Nov-16 APL Attock Petroleum Limited 633.00 660.02 626.10 657.15 642.73 151,800
24-Nov-16 APL Attock Petroleum Limited 654.00 657.49 645.00 645.93 651.00 24,100
25-Nov-16 APL Attock Petroleum Limited 642.10 648.95 635.15 639.69 639.14 22,700
28-Nov-16 APL Attock Petroleum Limited 636.21 646.25 636.21 641.12 643.22 24,300
29-Nov-16 APL Attock Petroleum Limited 639.00 646.00 639.00 643.30 643.21 28,300
30-Nov-16 APL Attock Petroleum Limited 638.30 640.00 632.00 634.88 635.94 26,300
1-Dec-16 APL Attock Petroleum Limited 663.00 666.62 642.00 645.37 660.10 93,700
2-Dec-16 APL Attock Petroleum Limited 645.00 670.00 642.10 662.33 655.11 45,900
5-Dec-16 APL Attock Petroleum Limited 673.00 690.00 673.00 683.25 684.06 111,700
6-Dec-16 APL Attock Petroleum Limited 685.00 685.00 671.25 673.92 679.92 27,600
7-Dec-16 APL Attock Petroleum Limited 681.89 681.89 664.00 668.92 670.12 50,900
8-Dec-16 APL Attock Petroleum Limited 661.00 682.00 661.00 675.75 671.78 12,600
9-Dec-16 APL Attock Petroleum Limited 678.98 678.99 665.67 671.36 674.06 17,800
13-Dec-16 APL Attock Petroleum Limited 678.98 704.92 678.00 699.44 699.30 136,500
14-Dec-16 APL Attock Petroleum Limited 699.00 730.00 690.10 709.38 715.84 85,400
15-Dec-16 APL Attock Petroleum Limited 691.11 715.00 691.11 705.21 708.18 35,100
16-Dec-16 APL Attock Petroleum Limited 705.06 715.00 695.00 700.57 - 8,500
19-Dec-16 APL Attock Petroleum Limited 713.95 721.29 705.00 709.45 711.14 43,100
20-Dec-16 APL Attock Petroleum Limited 708.00 710.00 700.02 702.23 708.88 16,100
21-Dec-16 APL Attock Petroleum Limited 705.00 705.50 692.00 693.60 702.36 39,700
22-Dec-16 APL Attock Petroleum Limited 700.00 700.00 685.00 688.97 697.20 23,300
23-Dec-16 APL Attock Petroleum Limited 686.00 690.00 681.00 682.30 685.64 8,700
26-Dec-16 APL Attock Petroleum Limited 685.00 685.10 678.00 679.00 683.16 43,800
27-Dec-16 APL Attock Petroleum Limited 684.00 685.00 678.25 679.65 681.19 25,000
28-Dec-16 APL Attock Petroleum Limited 680.00 689.00 680.00 680.10 683.63 92,000
29-Dec-16 APL Attock Petroleum Limited 684.90 692.00 680.00 681.87 685.93 149,300
30-Dec-16 APL Attock Petroleum Limited 683.00 689.99 680.00 684.62 682.48 57,500
2-Jan-17 APL Attock Petroleum Limited 687.00 695.01 687.00 692.33 694.76 179,550
3-Jan-17 APL Attock Petroleum Limited 696.00 702.00 690.00 697.16 698.92 85,600
4-Jan-17 APL Attock Petroleum Limited 692.00 698.00 690.00 690.76 691.95 24,450
5-Jan-17 APL Attock Petroleum Limited 692.50 693.98 686.00 687.87 689.31 63,200
6-Jan-17 APL Attock Petroleum Limited 688.00 691.90 686.34 687.16 688.81 66,900
9-Jan-17 APL Attock Petroleum Limited 691.90 694.00 678.00 679.73 684.16 68,750
10-Jan-17 APL Attock Petroleum Limited 680.00 682.00 671.15 679.87 679.56 19,300
11-Jan-17 APL Attock Petroleum Limited 679.99 680.00 674.05 676.87 676.65 30,150
12-Jan-17 APL Attock Petroleum Limited 680.00 680.00 675.00 678.91 678.03 27,400
13-Jan-17 APL Attock Petroleum Limited 680.00 681.00 678.50 680.18 680.02 28,050
16-Jan-17 APL Attock Petroleum Limited 680.00 680.00 673.00 674.07 674.95 22,100
17-Jan-17 APL Attock Petroleum Limited 672.32 672.32 660.00 668.76 662.64 23,150
18-Jan-17 APL Attock Petroleum Limited 665.00 672.00 661.00 671.33 668.17 16,150
19-Jan-17 APL Attock Petroleum Limited 674.99 695.00 670.00 691.63 688.57 81,700
20-Jan-17 APL Attock Petroleum Limited 696.50 716.00 696.50 704.10 710.82 178,050
23-Jan-17 APL Attock Petroleum Limited 714.15 720.00 713.00 717.55 718.57 387,450
24-Jan-17 APL Attock Petroleum Limited 725.00 730.00 715.01 718.93 722.55 452,600
25-Jan-17 APL Attock Petroleum Limited 722.00 753.49 722.00 746.84 741.43 507,600
26-Jan-17 APL Attock Petroleum Limited 758.00 764.95 744.00 749.39 755.92 266,050
27-Jan-17 APL Attock Petroleum Limited 755.00 762.00 711.93 711.93 730.03 534,750
30-Jan-17 APL Attock Petroleum Limited 700.05 702.80 676.34 676.38 684.12 606,850
31-Jan-17 APL Attock Petroleum Limited 676.00 685.00 660.00 666.27 669.48 317,300
1-Feb-17 APL Attock Petroleum Limited 675.01 683.00 665.00 668.93 673.50 191,650
2-Feb-17 APL Attock Petroleum Limited 674.95 681.98 666.00 673.39 674.69 219,250
3-Feb-17 APL Attock Petroleum Limited 671.00 672.99 663.10 664.62 666.77 84,500
6-Feb-17 APL Attock Petroleum Limited 665.00 673.94 665.00 667.42 669.33 58,200
7-Feb-17 APL Attock Petroleum Limited 666.67 673.00 666.67 669.64 672.48 64,600
8-Feb-17 APL Attock Petroleum Limited 670.00 671.00 660.11 664.64 666.05 62,500
9-Feb-17 APL Attock Petroleum Limited 660.00 660.00 640.00 643.22 648.15 80,950
10-Feb-17 APL Attock Petroleum Limited 643.32 655.00 643.32 646.58 649.35 54,200
13-Feb-17 APL Attock Petroleum Limited 649.10 653.00 643.00 644.91 648.69 25,950
14-Feb-17 APL Attock Petroleum Limited 641.10 648.00 638.00 639.31 640.91 21,450
15-Feb-17 APL Attock Petroleum Limited 636.25 640.50 625.00 627.40 630.64 28,000
16-Feb-17 APL Attock Petroleum Limited 631.00 637.00 630.00 631.32 633.63 32,700
17-Feb-17 APL Attock Petroleum Limited 632.00 661.00 632.00 655.89 649.19 100,050
20-Feb-17 APL Attock Petroleum Limited 664.00 666.22 649.96 650.45 660.64 51,600
21-Feb-17 APL Attock Petroleum Limited 645.12 645.12 635.50 644.16 641.20 51,250
22-Feb-17 APL Attock Petroleum Limited 645.99 652.90 636.10 639.84 645.32 54,650
23-Feb-17 APL Attock Petroleum Limited 634.07 647.00 621.00 639.81 637.34 35,850
24-Feb-17 APL Attock Petroleum Limited 645.00 645.00 633.00 635.59 638.04 12,450
27-Feb-17 APL Attock Petroleum Limited 632.10 634.00 619.00 620.55 625.21 21,850
28-Feb-17 APL Attock Petroleum Limited 620.00 627.00 615.00 624.88 622.10 18,100
1-Mar-17 APL Attock Petroleum Limited 630.00 651.60 621.00 646.52 638.60 121,700
2-Mar-17 APL Attock Petroleum Limited 651.00 651.00 641.00 643.56 645.93 27,450
3-Mar-17 APL Attock Petroleum Limited 643.00 645.00 634.00 634.92 640.00 21,100
6-Mar-17 APL Attock Petroleum Limited 635.00 641.00 635.00 635.65 637.73 19,550
7-Mar-17 APL Attock Petroleum Limited 636.00 650.98 636.00 647.37 645.79 62,750
8-Mar-17 APL Attock Petroleum Limited 648.05 665.50 648.01 655.82 658.95 45,900
9-Mar-17 APL Attock Petroleum Limited 650.00 654.00 645.01 647.87 649.69 24,500
10-Mar-17 APL Attock Petroleum Limited 640.50 645.00 635.15 644.75 641.74 42,850
13-Mar-17 APL Attock Petroleum Limited 640.10 640.10 632.00 633.57 644.90 12,400
14-Mar-17 APL Attock Petroleum Limited 631.05 635.00 620.00 627.39 624.73 18,100
15-Mar-17 APL Attock Petroleum Limited 626.00 631.00 623.00 628.70 628.25 23,600
16-Mar-17 APL Attock Petroleum Limited 623.10 647.90 623.10 645.93 634.04 55,850
17-Mar-17 APL Attock Petroleum Limited 647.00 653.00 644.00 648.97 648.97 15,000
20-Mar-17 APL Attock Petroleum Limited 644.05 650.00 644.00 646.39 647.13 23,800
21-Mar-17 APL Attock Petroleum Limited 643.41 652.50 640.85 651.67 649.36 20,200
22-Mar-17 APL Attock Petroleum Limited 647.00 651.75 645.00 646.00 647.01 1,850
24-Mar-17 APL Attock Petroleum Limited 646.00 655.50 642.10 643.57 645.68 20,950
27-Mar-17 APL Attock Petroleum Limited 641.00 642.00 635.00 636.51 637.86 20,550
28-Mar-17 APL Attock Petroleum Limited 644.99 644.99 636.75 639.05 639.73 10,450
29-Mar-17 APL Attock Petroleum Limited 644.80 645.00 634.00 635.65 641.25 21,050
30-Mar-17 APL Attock Petroleum Limited 643.00 645.50 624.00 628.81 631.36 53,600
31-Mar-17 APL Attock Petroleum Limited 628.50 635.00 625.00 634.79 633.33 11,550
3-Apr-17 APL Attock Petroleum Limited 635.50 635.50 626.20 629.31 630.26 13,850
4-Apr-17 APL Attock Petroleum Limited 635.00 635.00 629.00 630.40 631.40 6,450
5-Apr-17 APL Attock Petroleum Limited 630.00 635.05 617.18 619.79 626.92 60,950
6-Apr-17 APL Attock Petroleum Limited 618.00 619.50 610.00 614.63 614.26 12,450
7-Apr-17 APL Attock Petroleum Limited 618.99 625.00 618.00 624.73 621.02 28,500
10-Apr-17 APL Attock Petroleum Limited 629.00 629.00 622.00 624.62 624.89 16,750
11-Apr-17 APL Attock Petroleum Limited 626.99 631.00 624.00 628.67 626.70 13,200
12-Apr-17 APL Attock Petroleum Limited 634.00 638.88 630.50 634.29 633.19 37,950
13-Apr-17 APL Attock Petroleum Limited 630.00 639.75 625.30 629.10 632.32 6,250
14-Apr-17 APL Attock Petroleum Limited 630.00 632.95 621.01 623.84 625.26 2,950
17-Apr-17 APL Attock Petroleum Limited 626.90 628.00 610.00 614.91 618.57 113,200
18-Apr-17 APL Attock Petroleum Limited 615.00 621.00 615.00 619.07 618.93 95,700
19-Apr-17 APL Attock Petroleum Limited 611.00 650.00 609.00 640.11 632.53 61,050
20-Apr-17 APL Attock Petroleum Limited 628.00 672.11 628.00 646.66 652.38 103,600
21-Apr-17 APL Attock Petroleum Limited 649.90 657.00 642.06 653.12 652.50 46,800
24-Apr-17 APL Attock Petroleum Limited 654.00 665.00 648.00 654.93 656.15 111,100
25-Apr-17 APL Attock Petroleum Limited 650.25 670.00 650.25 666.77 661.84 55,450
26-Apr-17 APL Attock Petroleum Limited 661.00 669.90 655.00 659.63 660.74 30,950
27-Apr-17 APL Attock Petroleum Limited 655.51 669.50 653.50 658.44 664.93 117,500
28-Apr-17 APL Attock Petroleum Limited 651.00 661.00 651.00 654.65 656.45 5,450
2-May-17 APL Attock Petroleum Limited 650.80 656.00 640.00 642.33 650.27 46,200
3-May-17 APL Attock Petroleum Limited 651.89 656.00 645.00 645.72 652.24 40,900
4-May-17 APL Attock Petroleum Limited 650.00 668.00 649.00 663.36 655.67 151,500
5-May-17 APL Attock Petroleum Limited 655.00 667.95 650.25 655.74 678.28 71,800
8-May-17 APL Attock Petroleum Limited 662.50 669.75 650.00 659.79 660.55 106,050
9-May-17 APL Attock Petroleum Limited 664.00 664.98 657.00 660.23 660.47 13,450
10-May-17 APL Attock Petroleum Limited 658.00 676.00 658.00 671.91 670.56 46,450
11-May-17 APL Attock Petroleum Limited 670.00 682.00 670.00 679.30 679.27 37,850
12-May-17 APL Attock Petroleum Limited 680.00 695.00 680.00 684.98 687.29 48,250
15-May-17 APL Attock Petroleum Limited 689.90 700.00 689.00 695.66 693.60 59,950
16-May-17 APL Attock Petroleum Limited 687.01 699.00 685.10 689.19 689.53 74,900
17-May-17 APL Attock Petroleum Limited 685.20 698.00 683.00 692.11 689.85 31,350
18-May-17 APL Attock Petroleum Limited 690.00 690.00 686.00 686.00 687.58 5,600
19-May-17 APL Attock Petroleum Limited 684.00 687.00 683.00 684.23 683.68 19,100
22-May-17 APL Attock Petroleum Limited 690.00 690.00 685.00 685.58 688.20 3,250
23-May-17 APL Attock Petroleum Limited 687.50 690.00 683.02 683.50 686.13 3,400
24-May-17 APL Attock Petroleum Limited 683.00 693.88 683.00 689.96 689.55 21,250
25-May-17 APL Attock Petroleum Limited 690.00 699.00 686.00 690.16 691.30 22,500
26-May-17 APL Attock Petroleum Limited 685.13 689.90 680.00 682.62 683.22 4,750
29-May-17 APL Attock Petroleum Limited 683.00 696.00 683.00 686.50 688.11 12,400
30-May-17 APL Attock Petroleum Limited 690.98 692.00 672.10 689.01 684.80 112,500
31-May-17 APL Attock Petroleum Limited 685.02 689.50 665.00 677.15 676.05 144,050
1-Jun-17 APL Attock Petroleum Limited 665.00 692.70 649.00 664.03 672.78 113,550
2-Jun-17 APL Attock Petroleum Limited 650.00 688.00 650.00 681.02 682.76 58,950
5-Jun-17 APL Attock Petroleum Limited 681.02 694.64 681.02 692.70 690.79 40,350
6-Jun-17 APL Attock Petroleum Limited 693.00 693.00 690.00 691.22 690.31 23,050
7-Jun-17 APL Attock Petroleum Limited 690.00 690.00 678.00 688.50 687.18 33,100
8-Jun-17 APL Attock Petroleum Limited 689.74 698.00 689.00 690.03 692.04 58,700
9-Jun-17 APL Attock Petroleum Limited 688.50 692.00 688.50 691.21 690.36 27,400
12-Jun-17 APL Attock Petroleum Limited 685.00 685.00 662.00 665.22 672.58 13,350
13-Jun-17 APL Attock Petroleum Limited 670.75 680.00 660.00 676.73 668.95 84,300
14-Jun-17 APL Attock Petroleum Limited 677.00 685.00 676.00 676.00 678.93 2,050
15-Jun-17 APL Attock Petroleum Limited 682.90 682.90 662.00 665.45 667.45 29,100
16-Jun-17 APL Attock Petroleum Limited 670.00 670.00 651.00 658.07 665.18 47,650
19-Jun-17 APL Attock Petroleum Limited 650.10 650.10 640.10 649.65 640.00 15,150
20-Jun-17 APL Attock Petroleum Limited 650.00 651.00 637.25 638.93 645.53 45,450
21-Jun-17 APL Attock Petroleum Limited 630.05 641.89 619.99 634.17 630.27 24,250
22-Jun-17 APL Attock Petroleum Limited 638.00 642.00 632.00 633.89 638.14 10,000
29-Jun-17 APL Attock Petroleum Limited 635.80 635.90 625.55 630.00 637.14 3,250
30-Jun-17 APL Attock Petroleum Limited 626.00 630.00 625.00 626.43 626.39 2,550
3-Jul-17 APL Attock Petroleum Limited 621.12 622.00 599.00 607.37 609.28 47,600
4-Jul-17 APL Attock Petroleum Limited 595.00 616.00 595.00 608.15 606.73 8,250
5-Jul-17 APL Attock Petroleum Limited 610.00 627.90 608.00 622.62 619.72 10,650
6-Jul-17 APL Attock Petroleum Limited 610.00 610.00 600.00 603.32 604.57 13,550
7-Jul-17 APL Attock Petroleum Limited 605.00 610.00 601.00 609.45 605.79 4,150
10-Jul-17 APL Attock Petroleum Limited 600.01 627.00 600.01 626.35 620.84 7,200
11-Jul-17 APL Attock Petroleum Limited 610.00 616.00 599.00 600.25 605.14 15,350
12-Jul-17 APL Attock Petroleum Limited 596.00 608.80 595.10 608.80 600.67 1,450
13-Jul-17 APL Attock Petroleum Limited 614.44 615.10 610.00 613.97 613.54 4,250
14-Jul-17 APL Attock Petroleum Limited 610.00 619.00 606.00 618.92 610.30 1,600
17-Jul-17 APL Attock Petroleum Limited 619.50 629.90 610.00 625.05 614.28 4,100
18-Jul-17 APL Attock Petroleum Limited 628.00 638.00 625.00 634.32 630.31 16,600
19-Jul-17 APL Attock Petroleum Limited 637.00 665.00 629.00 662.17 652.43 31,500
20-Jul-17 APL Attock Petroleum Limited 659.00 662.00 652.00 659.81 658.99 14,250
21-Jul-17 APL Attock Petroleum Limited 644.99 675.00 644.99 675.00 657.59 3,800
24-Jul-17 APL Attock Petroleum Limited 679.95 680.00 668.88 675.00 674.92 8,700
25-Jul-17 APL Attock Petroleum Limited 671.00 671.00 664.00 669.96 668.85 9,700
26-Jul-17 APL Attock Petroleum Limited 670.00 670.00 660.00 660.44 664.27 7,900
27-Jul-17 APL Attock Petroleum Limited 663.98 670.00 661.10 661.10 668.80 9,700
28-Jul-17 APL Attock Petroleum Limited 640.00 666.00 640.00 661.44 660.94 6,500
31-Jul-17 APL Attock Petroleum Limited 665.00 694.51 665.00 691.91 686.06 141,900
1-Aug-17 APL Attock Petroleum Limited 691.00 706.00 691.00 703.86 695.71 37,350
2-Aug-17 APL Attock Petroleum Limited 699.89 703.00 695.11 699.99 699.55 8,900
3-Aug-17 APL Attock Petroleum Limited 700.00 700.00 690.01 698.62 695.80 70,950
4-Aug-17 APL Attock Petroleum Limited 686.01 700.00 686.01 699.34 699.48 39,650
7-Aug-17 APL Attock Petroleum Limited 689.00 690.02 687.97 690.00 689.82 3,400
8-Aug-17 APL Attock Petroleum Limited 690.00 690.00 678.12 679.95 684.91 3,850
9-Aug-17 APL Attock Petroleum Limited 678.00 678.00 670.00 674.00 673.90 4,100
10-Aug-17 APL Attock Petroleum Limited 674.00 - - 674.00 - -
11-Aug-17 APL Attock Petroleum Limited 675.00 675.00 671.10 674.95 674.72 14,000
15-Aug-17 APL Attock Petroleum Limited 674.00 674.00 650.00 651.58 657.65 8,100
16-Aug-17 APL Attock Petroleum Limited 655.00 665.00 651.00 659.88 645.03 1,550
17-Aug-17 APL Attock Petroleum Limited 645.05 653.30 645.00 645.01 651.07 4,150
18-Aug-17 APL Attock Petroleum Limited 626.00 645.00 625.00 645.00 634.49 4,100
21-Aug-17 APL Attock Petroleum Limited 640.10 640.10 628.80 630.32 635.62 7,600
22-Aug-17 APL Attock Petroleum Limited 620.00 630.00 619.00 621.96 624.90 3,200
23-Aug-17 APL Attock Petroleum Limited 630.00 644.00 626.03 635.22 628.18 54,000
24-Aug-17 APL Attock Petroleum Limited 638.00 638.00 628.00 630.74 631.17 27,300
25-Aug-17 APL Attock Petroleum Limited 630.99 638.00 630.00 634.86 631.48 15,000
28-Aug-17 APL Attock Petroleum Limited 627.00 635.00 625.02 631.24 629.36 2,300
29-Aug-17 APL Attock Petroleum Limited 620.01 635.00 620.01 632.29 628.89 17,900
30-Aug-17 APL Attock Petroleum Limited 632.29 645.00 632.29 642.26 637.98 1,700
31-Aug-17 APL Attock Petroleum Limited 638.00 648.00 635.00 635.00 636.31 2,400
5-Sep-17 APL Attock Petroleum Limited 648.98 650.00 643.00 644.75 645.97 8,700
6-Sep-17 APL Attock Petroleum Limited 649.00 650.00 640.00 641.15 644.57 6,500
7-Sep-17 APL Attock Petroleum Limited 635.06 635.06 630.00 630.03 635.01 3,200
8-Sep-17 APL Attock Petroleum Limited 631.00 640.00 631.00 637.86 637.45 3,650
11-Sep-17 APL Attock Petroleum Limited 649.99 650.00 605.97 618.57 611.28 74,900
12-Sep-17 APL Attock Petroleum Limited 610.01 620.00 605.00 614.37 612.57 6,100
13-Sep-17 APL Attock Petroleum Limited 618.00 627.80 611.00 625.14 622.10 7,950
14-Sep-17 APL Attock Petroleum Limited 620.00 625.00 617.00 619.99 621.92 11,350
15-Sep-17 APL Attock Petroleum Limited 620.00 621.00 607.00 609.07 613.61 7,200
18-Sep-17 APL Attock Petroleum Limited 617.50 620.00 610.00 618.36 616.32 95,500
19-Sep-17 APL Attock Petroleum Limited 620.38 626.24 620.00 625.72 624.97 57,500
20-Sep-17 APL Attock Petroleum Limited 625.00 632.50 625.00 631.71 629.01 12,050
21-Sep-17 APL Attock Petroleum Limited 634.99 634.99 624.00 624.99 629.07 26,100
22-Sep-17 APL Attock Petroleum Limited 621.00 635.00 620.00 626.05 624.73 1,750
25-Sep-17 APL Attock Petroleum Limited 626.00 626.20 615.00 623.67 620.77 2,650
26-Sep-17 APL Attock Petroleum Limited 625.00 629.88 622.00 628.70 623.92 1,550
27-Sep-17 APL Attock Petroleum Limited 627.13 627.13 620.99 624.99 622.25 2,600
28-Sep-17 APL Attock Petroleum Limited 617.51 625.00 617.51 623.29 622.20 900
29-Sep-17 APL Attock Petroleum Limited 634.99 635.00 618.00 625.73 627.84 5,550
2-Oct-17 APL Attock Petroleum Limited 618.50 618.50 618.50 618.50 618.50 250
3-Oct-17 APL Attock Petroleum Limited 625.00 625.00 606.16 607.80 609.23 6,350
4-Oct-17 APL Attock Petroleum Limited 607.99 610.00 603.50 607.97 606.34 12,300
5-Oct-17 APL Attock Petroleum Limited 605.00 609.00 605.00 606.00 606.42 3,700
6-Oct-17 APL Attock Petroleum Limited 605.10 618.00 605.00 617.50 609.74 11,400
9-Oct-17 APL Attock Petroleum Limited 622.00 625.00 609.00 615.49 613.68 55,250
10-Oct-17 APL Attock Petroleum Limited 614.98 620.00 604.00 613.80 610.63 68,950
11-Oct-17 APL Attock Petroleum Limited 589.00 595.00 586.00 587.04 590.34 8,850
12-Oct-17 APL Attock Petroleum Limited 593.99 595.00 575.00 580.00 580.83 33,800
13-Oct-17 APL Attock Petroleum Limited 575.00 585.00 575.00 584.96 581.71 5,500
16-Oct-17 APL Attock Petroleum Limited 580.01 614.00 580.01 601.48 596.78 19,100
17-Oct-17 APL Attock Petroleum Limited 602.00 608.48 580.00 585.33 592.91 14,550
18-Oct-17 APL Attock Petroleum Limited 592.00 594.90 583.00 587.81 587.30 38,250
19-Oct-17 APL Attock Petroleum Limited 589.00 608.00 589.00 607.06 600.45 33,600
20-Oct-17 APL Attock Petroleum Limited 600.00 608.00 600.00 605.14 601.83 1,850
23-Oct-17 APL Attock Petroleum Limited 600.06 610.00 600.00 600.00 603.92 1,250
24-Oct-17 APL Attock Petroleum Limited 595.00 600.00 590.00 600.00 593.95 7,950
25-Oct-17 APL Attock Petroleum Limited 600.00 - - 600.00 - -
26-Oct-17 APL Attock Petroleum Limited 600.00 611.00 600.00 610.10 592.15 4,300
27-Oct-17 APL Attock Petroleum Limited 591.01 610.00 591.01 610.00 607.31 1,600
30-Oct-17 APL Attock Petroleum Limited 603.00 610.00 603.00 610.00 605.22 1,450
31-Oct-17 APL Attock Petroleum Limited 609.80 610.01 609.00 610.00 609.96 8,850
1-Nov-17 APL Attock Petroleum Limited 615.00 620.00 605.10 611.17 615.12 7,750
2-Nov-17 APL Attock Petroleum Limited 615.00 615.00 603.01 604.25 606.98 400
3-Nov-17 APL Attock Petroleum Limited 611.99 615.00 611.99 615.00 614.25 600
6-Nov-17 APL Attock Petroleum Limited 615.00 615.00 610.05 610.05 613.54 10,700
7-Nov-17 APL Attock Petroleum Limited 603.01 613.99 600.00 605.00 607.12 7,000
8-Nov-17 APL Attock Petroleum Limited 603.00 608.98 601.01 602.27 602.64 8,550
Variance
Covariance
Beta
Slope
Correlation
LDCP HPR HPY Absolute LN - Return High-LDCP Low-LDCP S.D KSE-Return
518.00 0.997490347 -0.25% 0.25% -0.25% 0.00% -0.78% -0.10%
516.70 0.988000774 -1.20% 1.20% -1.21% -0.72% -2.89% 0.14%
510.50 1.011204701 1.12% 1.12% 1.11% 2.04% 0.68% 0.72%
516.22 1.025299291 2.53% 2.53% 2.50% 2.63% 0.01% -0.20%
529.28 1.000906892 0.09% 0.09% 0.09% 1.07% -1.77% -0.08%
529.76 0.985351857 -1.46% 1.46% -1.48% -1.48% -1.48% -0.26%
522.00 0.996168582 -0.38% 0.38% -0.38% 0.57% -0.96% 1.37% -1.11%
520.00 1.003846154 0.38% 0.38% 0.38% 0.38% -0.39% 1.37% -0.07%
522.00 1.012931034 1.29% 1.29% 1.28% 1.28% 0.00% 1.28% 0.97%
528.75 0.983451537 -1.65% 1.65% -1.67% -1.67% -1.67% 1.48% -0.35%
520.00 0.991634615 -0.84% 0.84% -0.84% 1.72% -1.94% 1.05% -0.58%
515.65 1.013284204 1.33% 1.33% 1.32% 1.42% 0.30% 1.23% 0.35%
522.50 0.99138756 -0.86% 0.86% -0.86% 0.10% -0.86% 1.14% -0.34%
518.00 1 0.00% 0.00% 0.00% 0.00% 0.00% 1.14% -0.12%
518.00 0.985057915 -1.49% 1.49% -1.51% 0.76% -1.75% 1.24% -0.15%
510.26 0.978422765 -2.16% 2.16% -2.18% 1.51% -2.23% 1.18% -0.37%
499.25 0.993770656 -0.62% 0.62% -0.62% 0.15% -0.75% 1.11% -0.48%
496.14 1.010259201 1.03% 1.03% 1.02% 1.37% -1.25% 1.28% -1.11%
501.23 0.999541129 -0.05% 0.05% -0.05% -0.05% -0.05% 1.06% -0.36%
501.00 1.001996008 0.20% 0.20% 0.20% 3.72% -2.21% 1.09% -0.36%
502.00 0.970816733 -2.92% 2.92% -2.96% -1.00% -4.07% 1.41% -2.16%
487.35 0.993105571 -0.69% 0.69% -0.69% -0.08% -1.27% 1.38% -1.71%
483.99 1.006219137 0.62% 0.62% 0.62% 1.23% -0.20% 1.31% 2.13%
487.00 0.993839836 -0.62% 0.62% -0.62% -0.62% -0.62% 1.31% 0.53%
484.00 1.016508264 1.65% 1.65% 1.64% 1.64% 1.23% 1.43% 0.44%
491.99 0.989857517 -1.01% 1.01% -1.02% -0.41% -1.02% 1.45% 0.44%
487.00 0.977412731 -2.26% 2.26% -2.28% -0.41% -2.49% 1.58% -0.19%
476.00 1.008760504 0.88% 0.88% 0.87% 2.88% -0.21% 1.33% 0.69%
480.17 0.999645959 -0.04% 0.04% -0.04% -0.04% -1.68% 1.31% 0.58%
480.00 0.982291667 -1.77% 1.77% -1.79% 0.00% -1.79% 1.40% -0.49%
471.50 0.996012725 -0.40% 0.40% -0.40% 0.32% -1.15% 1.40% -0.88%
469.62 0.996550402 -0.34% 0.34% -0.35% 0.08% -0.35% 1.07% -0.89%
468.00 1.000769231 0.08% 0.08% 0.08% 0.85% -0.64% 1.10% 0.76%
468.36 1.000021351 0.00% 0.00% 0.00% 3.28% -0.61% 0.80% 1.20%
468.37 0.997074962 -0.29% 0.29% -0.29% 2.24% -0.29% 0.64% -1.01%
467.00 1.039014989 3.90% 3.90% 3.83% 4.81% -0.43% 1.73% -0.36%
485.22 0.985140761 -1.49% 1.49% -1.50% 0.98% -1.71% 1.68% -0.05%
478.01 0.993703061 -0.63% 0.63% -0.63% -0.42% -0.74% 1.70% -0.43%
475.00 1.010526316 1.05% 1.05% 1.05% 1.26% 1.04% 1.71% 0.53%
480.00 1.0310625 3.11% 3.11% 3.06% 3.88% 0.00% 1.98% 0.42%
494.91 1.009698733 0.97% 0.97% 0.97% 1.02% -0.59% 1.95% 0.04%
499.71 1.010826279 1.08% 1.08% 1.08% 3.79% -1.15% 1.87% -0.03%
505.12 0.986914001 -1.31% 1.31% -1.32% -1.02% -1.42% 1.63% 1.25%
498.51 1 0.00% 0.00% 0.00% Err:502 Err:502 1.42% -0.66%
498.51 0.994784458 -0.52% 0.52% -0.52% 0.30% -1.11% 1.41% -0.08%
495.91 0.992115505 -0.79% 0.79% -0.79% -0.18% -1.40% 1.48% -0.05%
492.00 0.987804878 -1.22% 1.22% -1.23% -0.41% -1.43% 0.98% -0.87%
486.00 0.987674897 -1.23% 1.23% -1.24% -0.62% -1.24% 0.87% -0.45%
480.01 0.997729214 -0.23% 0.23% -0.23% 0.00% -2.10% 0.53% -0.66%
478.92 0.975110666 -2.49% 2.49% -2.52% -0.19% -2.52% 0.84% -0.17%
467.00 0.987922912 -1.21% 1.21% -1.22% 0.00% -1.26% 0.74% -0.35%
461.36 0.973209641 -2.68% 2.68% -2.72% -0.08% -2.72% 0.90% -2.24%
449.00 0.96636971 -3.36% 3.36% -3.42% 1.33% -5.02% 1.11% -1.41%
433.90 0.979488361 -2.05% 2.05% -2.07% -2.07% -5.13% 1.09% -1.21%
425.00 1.034611765 3.46% 3.46% 3.40% 3.47% 2.09% 2.30% 1.50%
439.71 0.989288395 -1.07% 1.07% -1.08% 1.20% -1.08% 2.26% -1.06%
435.00 0.981609195 -1.84% 1.84% -1.86% 2.27% -1.86% 2.22% -0.05%
427.00 1.030351288 3.04% 3.04% 2.99% 4.13% 1.86% 2.75% 0.64%
439.96 1.011569234 1.16% 1.16% 1.15% 2.93% 1.15% 2.66% 0.37%
445.05 0.986406022 -1.36% 1.36% -1.37% -1.14% -1.60% 2.32% 0.03%
439.00 1.002642369 0.26% 0.26% 0.26% 1.17% 0.00% 2.11% 0.09%
440.16 0.999636496 -0.04% 0.04% -0.04% -0.04% -0.04% 1.67% 0.30%
440.00 0.986363636 -1.36% 1.36% -1.37% 0.79% -1.37% 1.71% 0.34%
434.00 1.005760369 0.58% 0.58% 0.57% 0.57% 0.00% 1.51% 1.83%
436.50 1.000733104 0.07% 0.07% 0.07% 0.56% -0.23% 0.95% 0.26%
436.82 1.016436976 1.64% 1.64% 1.63% 1.63% 0.04% 1.07% 0.39%
444.00 0.995495495 -0.45% 0.45% -0.45% 0.90% -1.13% 0.92% 1.22%
442.00 1.000113122 0.01% 0.01% 0.01% 1.57% -0.09% 0.92% 0.70%
442.05 1.003551634 0.36% 0.36% 0.35% 1.34% 0.21% 0.92% -0.80%
443.62 1.013186962 1.32% 1.32% 1.31% 1.87% 0.12% 0.74% -0.93%
449.47 0.993481211 -0.65% 0.65% -0.65% 0.59% -0.77% 0.86% -1.01%
446.54 0.963609083 -3.64% 3.64% -3.71% -0.34% -4.71% 1.76% -1.13%
430.29 1.022566176 2.26% 2.26% 2.23% 2.46% 1.09% 1.87% 1.46%
440.00 1.004545455 0.45% 0.45% 0.45% 2.25% 0.45% 1.88% -0.80%
442.00 0.998868778 -0.11% 0.11% -0.11% 1.57% -0.11% 1.88% -0.64%
441.50 0.983012458 -1.70% 1.70% -1.71% 1.91% -2.05% 1.97% -0.60%
434.00 0.99078341 -0.92% 0.92% -0.93% 1.26% -1.39% 1.84% -0.87%
430.00 0.995604651 -0.44% 0.44% -0.44% 0.93% -1.88% 1.84% -1.08%
413.11 0.980368425 -1.96% 1.96% -1.98% 0.46% -3.73% 1.43% -0.37%
405.00 1.02345679 2.35% 2.35% 2.32% 2.44% 1.23% 1.45% 0.72%
414.50 1.000579011 0.06% 0.06% 0.06% 1.29% -0.75% 1.43% 0.05%
414.74 1.012658533 1.27% 1.27% 1.26% 1.26% 0.54% 1.56% 1.58%
419.99 1.00002381 0.00% 0.00% 0.00% 0.00% -0.24% 1.41% 0.24%
420.00 0.996428571 -0.36% 0.36% -0.36% -0.36% -1.20% 1.36% 0.44%
418.50 1.013142174 1.31% 1.31% 1.31% 1.54% 0.00% 1.40% 0.83%
424.00 1.00754717 0.75% 0.75% 0.75% 1.87% -0.95% 0.94% 1.17%
427.20 1.01582397 1.58% 1.58% 1.57% 1.58% 0.09% 0.76% 0.91%
433.96 1.013849203 1.38% 1.38% 1.38% 2.73% 0.26% 0.75% 1.77%
439.97 1.010864377 1.09% 1.09% 1.08% 1.14% 0.23% 0.73% 0.03%
444.75 0.973805509 -2.62% 2.62% -2.65% -0.85% -5.13% 1.51% -0.23%
433.10 0.980720388 -1.93% 1.93% -1.95% -0.72% -2.57% 1.75% -0.75%
424.75 0.992395527 -0.76% 0.76% -0.76% 0.06% -0.89% 1.71% -0.13%
421.52 1.005100588 0.51% 0.51% 0.51% 1.24% 0.11% 1.69% 0.21%
423.67 1.001156561 0.12% 0.12% 0.12% 0.31% -0.87% 1.53% -0.35%
424.16 0.995001886 -0.50% 0.50% -0.50% 1.02% -0.99% 1.33% 0.82%
422.04 1.002819638 0.28% 0.28% 0.28% 1.64% 0.11% 1.19% 0.20%
423.23 1.025919713 2.59% 2.59% 2.56% 3.43% 0.91% 1.39% 0.37%
434.20 0.979871027 -2.01% 2.01% -2.03% 0.18% -2.26% 1.41% -0.17%
425.46 1.001269214 0.13% 0.13% 0.13% 0.13% -5.08% 1.36% -0.29%
426.00 0.997652582 -0.23% 0.23% -0.24% 0.00% -0.47% 1.36% -0.38%
425.00 0.989576471 -1.04% 1.04% -1.05% 0.00% -1.18% 1.42% 0.23%
420.57 1.014099912 1.41% 1.41% 1.40% 1.74% 1.05% 1.51% 0.08%
426.50 1.006283705 0.63% 0.63% 0.63% 1.05% 0.35% 1.52% -0.07%
429.18 0.997786477 -0.22% 0.22% -0.22% 0.42% -0.51% 1.11% 0.13%
428.23 1.006094856 0.61% 0.61% 0.61% 1.34% -0.05% 0.79% 0.66%
430.84 0.996866586 -0.31% 0.31% -0.31% 0.04% -0.66% 0.81% 0.93%
429.49 0.998346877 -0.17% 0.17% -0.17% 0.00% -0.46% 0.80% 1.07%
428.78 0.999930034 -0.01% 0.01% -0.01% 0.05% -0.63% 0.63% -0.12%
428.75 0.989387755 -1.06% 1.06% -1.07% -0.18% -1.35% 0.58% 0.53%
424.20 1.001720886 0.17% 0.17% 0.17% 0.66% -0.17% 0.51% -0.15%
424.93 1.011907844 1.19% 1.19% 1.18% 3.49% 0.02% 0.71% 0.21%
429.99 0.99330217 -0.67% 0.67% -0.67% 1.15% -1.05% 0.71% -1.19%
427.11 1.010512514 1.05% 1.05% 1.05% 1.80% -0.49% 0.83% 0.15%
431.60 1.002108434 0.21% 0.21% 0.21% 1.70% -1.31% 0.82% 0.09%
432.51 1.005710851 0.57% 0.57% 0.57% 0.57% 0.34% 0.84% 0.36%
434.98 0.989700676 -1.03% 1.03% -1.04% -0.37% -1.38% 0.83% 0.00%
430.50 1.010081301 1.01% 1.01% 1.00% 2.16% -0.12% 0.88% -0.02%
434.84 1.005864226 0.59% 0.59% 0.58% 1.18% 0.15% 0.81% -0.09%
437.39 0.993484076 -0.65% 0.65% -0.65% 0.25% -1.47% 0.80% -0.33%
434.54 1.02195425 2.20% 2.20% 2.17% 2.47% -0.47% 1.06% -0.14%
444.08 1.013330931 1.33% 1.33% 1.32% 1.88% 0.21% 1.11% 0.50%
450.00 0.985266667 -1.47% 1.47% -1.48% -1.12% -3.16% 1.35% -0.16%
443.37 1.003676388 0.37% 0.37% 0.37% 0.82% -0.22% 1.23% 0.48%
445.00 1.006741573 0.67% 0.67% 0.67% 1.12% -1.13% 1.21% 1.24%
448.00 0.994486607 -0.55% 0.55% -0.55% 0.45% -0.67% 1.26% 0.68%
445.53 0.997688147 -0.23% 0.23% -0.23% 1.00% -0.34% 1.22% 0.62%
444.50 0.990168729 -0.98% 0.98% -0.99% -0.56% -1.70% 0.98% -0.44%
440.13 0.988344353 -1.17% 1.17% -1.17% -0.49% -2.33% 0.80% 0.95%
435.00 0.998344828 -0.17% 0.17% -0.17% 1.14% -0.69% 0.67% 1.20%
434.28 1.004674404 0.47% 0.47% 0.47% 1.08% 0.17% 0.69% 1.75%
436.31 1.006257019 0.63% 0.63% 0.62% 1.52% -1.46% 0.68% 0.09%
439.04 0.996720117 -0.33% 0.33% -0.33% 0.90% -0.81% 0.67% 0.72%
437.60 1.008478062 0.85% 0.85% 0.84% 1.00% -0.47% 0.79% 0.08%
441.31 0.982846525 -1.72% 1.72% -1.73% 0.61% -2.02% 0.96% 0.00%
433.74 1.000991377 0.10% 0.10% 0.10% 1.43% 0.06% 0.86% -0.60%
434.17 1.001381947 0.14% 0.14% 0.14% 0.83% -0.36% 0.86% 0.20%
434.77 0.995629873 -0.44% 0.44% -0.44% -0.06% -0.51% 0.85% 0.01%
432.87 0.995679996 -0.43% 0.43% -0.43% 0.84% -0.67% 0.79% 0.03%
431.00 1.018677494 1.87% 1.87% 1.85% 2.27% 0.00% 1.12% 0.50%
439.05 0.99473864 -0.53% 0.53% -0.53% 0.22% -0.70% 1.08% 1.01%
436.74 1.006640106 0.66% 0.66% 0.66% 1.20% 0.29% 0.85% 0.02%
439.64 1.002979711 0.30% 0.30% 0.30% 1.21% -0.60% 0.85% 0.08%
440.95 0.991132781 -0.89% 0.89% -0.89% -0.22% -0.90% 0.95% -0.38%
437.04 0.980459455 -1.95% 1.95% -1.97% 1.30% -2.32% 1.22% -0.23%
428.50 0.997432905 -0.26% 0.26% -0.26% 0.81% -0.59% 1.22% 0.11%
427.40 1.003883949 0.39% 0.39% 0.39% 0.61% 0.14% 0.91% 0.42%
429.06 0.98163427 -1.84% 1.84% -1.85% 0.22% -2.02% 1.08% -1.26%
421.18 1.001709483 0.17% 0.17% 0.17% 1.37% -0.28% 1.00% -0.48%
421.90 1.013249585 1.32% 1.32% 1.32% 1.32% 0.38% 1.21% 1.20%
427.49 1.002339236 0.23% 0.23% 0.23% 0.51% -0.18% 1.21% 0.94%
428.49 1.013559243 1.36% 1.36% 1.35% 1.74% 0.34% 1.08% 1.04%
434.30 0.990812802 -0.92% 0.92% -0.92% 1.25% -1.00% 1.15% 0.35%
430.31 0.995584579 -0.44% 0.44% -0.44% 1.08% -0.65% 1.16% 0.11%
428.41 1.011927826 1.19% 1.19% 1.19% 1.97% 0.66% 0.90% 0.09%
433.52 0.982261487 -1.77% 1.77% -1.79% 0.57% -2.20% 1.23% -0.03%
425.83 0.98630909 -1.37% 1.37% -1.38% -0.20% -1.62% 1.22% -1.27%
420.00 0.997619048 -0.24% 0.24% -0.24% 0.05% -0.48% 1.20% 0.11%
419.00 1.009236277 0.92% 0.92% 0.92% 1.42% 0.71% 1.11% 1.44%
422.87 1.013455672 1.35% 1.35% 1.34% 1.90% 0.74% 1.25% 2.74%
428.56 1.000630017 0.06% 0.06% 0.06% 0.57% -0.08% 1.24% 0.50%
428.83 0.996035725 -0.40% 0.40% -0.40% 0.16% -0.66% 1.13% 0.07%
427.13 1.007281156 0.73% 0.73% 0.73% 1.83% 0.67% 0.92% -0.80%
430.24 0.999209743 -0.08% 0.08% -0.08% 0.64% -1.23% 0.66% -0.14%
429.90 0.991277041 -0.87% 0.87% -0.88% 1.18% -1.15% 0.78% -0.69%
426.15 0.998263522 -0.17% 0.17% -0.17% 0.78% -0.50% 0.73% 0.23%
425.41 0.987541431 -1.25% 1.25% -1.25% -0.57% -1.76% 0.65% -2.24%
420.11 0.999738164 -0.03% 0.03% -0.03% -0.02% -0.49% 0.64% -0.94%
420.00 0.977619048 -2.24% 2.24% -2.26% 0.00% -2.65% 0.98% 0.10%
410.60 1.041646371 4.16% 4.16% 4.08% 4.88% 0.82% 2.00% 1.90%
427.70 1.02300678 2.30% 2.30% 2.27% 2.84% -0.63% 2.19% -0.01%
437.54 0.994720483 -0.53% 0.53% -0.53% 0.11% -1.74% 2.17% 0.48%
435.23 1.003377525 0.34% 0.34% 0.34% 0.41% -1.21% 2.16% 1.05%
436.70 1.028921456 2.89% 2.89% 2.85% 3.44% -0.16% 2.20% 1.71%
449.33 1.011127679 1.11% 1.11% 1.11% 2.35% -0.30% 2.16% 0.05%
454.33 0.995047653 -0.50% 0.50% -0.50% 0.78% -0.96% 1.76% 0.53%
452.08 1.006348434 0.63% 0.63% 0.63% 1.41% 0.43% 1.30% -0.17%
454.95 1.002549731 0.25% 0.25% 0.25% 0.67% -0.41% 1.15% 0.17%
456.11 1.008835588 0.88% 0.88% 0.88% 1.90% 0.00% 1.04% -0.11%
460.14 1.010648933 1.06% 1.06% 1.06% 2.04% 0.62% 1.03% -0.28%
465.04 1.016364184 1.64% 1.64% 1.62% 2.07% 0.63% 0.68% 0.53%
472.65 0.990986988 -0.90% 0.90% -0.91% 0.50% -1.20% 0.89% -0.40%
468.39 1.003202459 0.32% 0.32% 0.32% 0.34% -0.30% 0.79% -0.34%
469.89 0.990018941 -1.00% 1.00% -1.00% 0.45% -1.13% 0.98% 0.33%
465.20 1.010318143 1.03% 1.03% 1.03% 1.03% 0.60% 1.02% 0.73%
470.00 1.003404255 0.34% 0.34% 0.34% 1.06% -0.32% 1.00% 0.09%
471.60 1.012044105 1.20% 1.20% 1.20% 1.35% -0.77% 1.02% 0.15%
477.28 1.017096882 1.71% 1.71% 1.70% 2.43% 0.58% 1.03% 0.69%
485.44 0.996765821 -0.32% 0.32% -0.32% 0.00% -0.71% 0.93% -0.03%
483.87 0.988901978 -1.11% 1.11% -1.12% -0.18% -1.22% 1.11% -0.43%
478.50 0.983364681 -1.66% 1.66% -1.68% 0.52% -1.79% 1.26% -0.43%
470.54 0.996727165 -0.33% 0.33% -0.33% -0.11% -1.79% 1.20% -0.14%
469.00 0.991471215 -0.85% 0.85% -0.86% 1.06% -1.29% 1.23% 0.22%
465.00 1.017827957 1.78% 1.78% 1.77% 1.92% 0.64% 1.35% 0.47%
473.29 1.002176256 0.22% 0.22% 0.22% 0.34% -0.70% 1.11% 0.36%
474.32 1.011785293 1.18% 1.18% 1.17% 1.19% -0.07% 1.25% 0.14%
479.91 1.043383134 4.34% 4.34% 4.25% 4.70% -0.38% 1.97% 0.12%
500.73 1.038943143 3.89% 3.89% 3.82% 4.54% -0.45% 1.98% 0.31%
520.23 0.987178748 -1.28% 1.28% -1.29% -0.05% -1.36% 2.15% 0.05%
513.56 0.999805281 -0.02% 0.02% -0.02% 0.28% -0.30% 2.03% 0.02%
513.46 0.999513107 -0.05% 0.05% -0.05% 0.88% -0.68% 2.10% -0.72%
513.21 1.002104402 0.21% 0.21% 0.21% 1.03% -0.22% 2.10% -0.69%
514.29 0.992786171 -0.72% 0.72% -0.72% -0.84% -0.84% 2.21% -0.10%
510.58 0.998217713 -0.18% 0.18% -0.18% 0.96% -0.70% 1.65% -0.15%
509.67 1.000647478 0.06% 0.06% 0.06% 0.42% 0.06% 0.53% 0.27%
510.00 1.00572549 0.57% 0.57% 0.57% 0.78% 0.20% 0.39% 0.72%
512.92 1.000448413 0.04% 0.04% 0.04% 0.40% 0.04% 0.39% 0.34%
513.15 1.011400175 1.14% 1.14% 1.13% 1.33% -0.60% 0.58% 0.24%
519.00 0.997321773 -0.27% 0.27% -0.27% 0.29% -0.39% 0.60% -0.08%
517.61 1.00486853 0.49% 0.49% 0.49% 0.61% -0.39% 0.49% -0.46%
520.13 0.994943572 -0.51% 0.51% -0.51% -0.02% -0.60% 0.56% -0.18%
517.50 0.996676329 -0.33% 0.33% -0.33% 0.24% -0.48% 0.59% -0.69%
515.78 1.009422622 0.94% 0.94% 0.94% 1.39% -0.74% 0.65% -0.47%
520.64 0.998444222 -0.16% 0.16% -0.16% 0.45% -0.88% 0.66% 1.04%
519.83 0.994709809 -0.53% 0.53% -0.53% 0.22% -0.55% 0.55% 0.99%
517.08 1.017250716 1.73% 1.73% 1.71% 2.45% 0.23% 0.85% 0.13%
526.00 1.005323194 0.53% 0.53% 0.53% 0.94% -0.57% 0.85% 0.51%
528.80 0.998487141 -0.15% 0.15% -0.15% 0.23% -5.13% 0.81% -0.31%
528.00 1.002481061 0.25% 0.25% 0.25% 1.36% -1.53% 0.77% 0.37%
529.31 1.032929663 3.29% 3.29% 3.24% 3.47% 0.13% 1.33% 0.13%
521.74 0.996665006 -0.33% 0.33% -0.33% 0.62% -0.91% 1.35% -0.18%
520.00 0.976942308 -2.31% 2.31% -2.33% 0.38% -2.33% 1.74% -1.42%
508.01 1.017755556 1.78% 1.78% 1.76% 2.52% 0.39% 1.74% 0.91%
517.03 0.992747036 -0.73% 0.73% -0.73% 0.96% -0.78% 1.80% -0.88%
513.28 1.005299252 0.53% 0.53% 0.53% 0.92% 0.33% 1.79% 1.10%
516.00 0.999341085 -0.07% 0.07% -0.07% 0.33% -0.19% 1.80% 0.18%
515.66 1.002598611 0.26% 0.26% 0.26% 1.03% 0.26% 1.25% 0.15%
517.00 1.012340426 1.23% 1.23% 1.23% 1.73% -0.19% 1.35% -0.15%
523.38 0.993541977 -0.65% 0.65% -0.65% 0.12% -0.65% 0.92% 0.61%
520.00 1.005769231 0.58% 0.58% 0.58% 1.53% 0.58% 0.70% 1.09%
523.00 1.004760994 0.48% 0.48% 0.47% 0.76% 0.00% 0.58% 0.34%
525.49 0.999067537 -0.09% 0.09% -0.09% 0.29% -0.09% 0.60% 0.31%
525.00 1 0.00% 0.00% 0.00% 0.19% -0.57% 0.59% 0.00%
525.00 1.014152381 1.42% 1.42% 1.41% 1.70% 0.19% 0.73% -0.13%
532.43 1.002009654 0.20% 0.20% 0.20% 0.48% -0.46% 0.64% 0.49%
533.50 1.011827554 1.18% 1.18% 1.18% 2.68% 0.09% 0.57% 0.02%
539.81 0.99223801 -0.78% 0.78% -0.78% 0.39% -1.83% 0.76% 0.13%
535.62 0.994174975 -0.58% 0.58% -0.58% -0.11% -0.87% 0.83% -0.44%
532.50 1.017126761 1.71% 1.71% 1.70% 3.78% -0.47% 0.99% -0.80%
541.62 1.035910786 3.59% 3.59% 3.53% 4.88% 0.62% 1.49% -0.07%
561.07 1.045520167 4.55% 4.55% 4.45% 4.77% 1.58% 2.00% 1.51%
586.61 0.993675525 -0.63% 0.63% -0.63% 0.41% -2.00% 2.11% -0.61%
582.90 1.003448276 0.34% 0.34% 0.34% 0.45% -0.33% 2.14% -1.07%
584.91 1.035561026 3.56% 3.56% 3.49% 3.95% -1.19% 2.11% -0.21%
605.71 0.998464612 -0.15% 0.15% -0.15% 1.03% -3.14% 2.03% -0.59%
604.78 0.980769867 -1.92% 1.92% -1.94% -0.21% -3.15% 2.48% -1.34%
593.15 0.979060946 -2.09% 2.09% -2.12% -0.53% -2.59% 2.55% -0.29%
580.73 0.997761438 -0.22% 0.22% -0.22% 1.63% -0.30% 1.86% 0.05%
579.43 1.038175448 3.82% 3.82% 3.75% 4.02% -0.07% 2.35% 3.46%
601.55 1.013997174 1.40% 1.40% 1.39% 2.05% -0.26% 2.38% 1.07%
609.97 0.988261718 -1.17% 1.17% -1.18% 0.00% -1.48% 2.07% 0.55%
602.81 1.013951328 1.40% 1.40% 1.39% 2.65% -0.27% 2.14% -0.32%
611.22 1.004875495 0.49% 0.49% 0.49% 1.43% -0.53% 1.93% 0.70%
614.20 1.033474438 3.35% 3.35% 3.29% 4.88% 0.78% 1.78% -0.05%
5.92264E-05
4.93485E-05
0.83
0.84
0.46

LDCP HPR HPY Absolute LN - Return High-LDCP Low-LDCP S.D KSE-Return


634.76 1.014304619 1.43% 1.43% 1.42% 2.83% -2.35% 1.66% 0.21%
643.84 0.97278827 -2.72% 2.72% -2.76% 2.02% -3.77% 1.98% 1.18%
626.32 0.994890791 -0.51% 0.51% -0.51% -0.05% -1.82% 1.98% 0.34%
623.12 1.00789575 0.79% 0.79% 0.79% 1.42% -1.31% 1.88% -0.76%
628.04 0.991067448 -0.89% 0.89% -0.90% 0.31% -1.61% 1.91% -0.55%
622.43 1.000305255 0.03% 0.03% 0.03% 0.97% -0.55% 1.91% 0.26%
622.62 1.004175902 0.42% 0.42% 0.42% 1.42% -0.34% 1.36% 0.02%
625.22 0.991890854 -0.81% 0.81% -0.81% 0.36% -1.00% 1.16% -0.21%
620.15 1.006901556 0.69% 0.69% 0.69% 1.10% 0.00% 0.71% 0.27%
624.43 1.006694105 0.67% 0.67% 0.67% 1.68% 0.25% 0.72% 0.45%
628.61 1.045401759 4.54% 4.54% 4.44% 4.88% -0.40% 1.80% 0.63%
657.15 0.982926273 -1.71% 1.71% -1.72% 0.05% -1.87% 1.94% 0.11%
645.93 0.99033951 -0.97% 0.97% -0.97% 0.47% -1.68% 2.01% 0.12%
639.69 1.002235458 0.22% 0.22% 0.22% 1.02% -0.55% 2.01% 0.14%
641.12 1.003400299 0.34% 0.34% 0.34% 0.76% -0.33% 1.95% -0.58%
643.30 0.986911239 -1.31% 1.31% -1.32% -0.51% -1.77% 2.06% -0.44%
634.88 1.016522807 1.65% 1.65% 1.64% 4.88% 1.12% 2.13% 0.67%
645.37 1.026279499 2.63% 2.63% 2.59% 3.75% -0.51% 1.59% 0.84%
662.33 1.031585463 3.16% 3.16% 3.11% 4.09% 1.60% 1.70% 1.08%
683.25 0.986344676 -1.37% 1.37% -1.37% 0.26% -1.77% 1.78% 1.04%
673.92 0.992580722 -0.74% 0.74% -0.74% 1.18% -1.48% 1.86% 0.67%
668.92 1.010210489 1.02% 1.02% 1.02% 1.94% -1.19% 1.86% 0.55%
675.75 0.993503515 -0.65% 0.65% -0.65% 0.48% -1.50% 1.76% 1.43%
671.36 1.041825548 4.18% 4.18% 4.10% 4.88% 0.98% 2.15% 1.03%
699.44 1.014211369 1.42% 1.42% 1.41% 4.28% -1.34% 2.07% 0.71%
709.38 0.994121627 -0.59% 0.59% -0.59% 0.79% -2.61% 1.90% 0.37%
705.21 0.9934204 -0.66% 0.66% -0.66% 1.38% -1.46% 1.80% 0.49%
700.57 1.012675393 1.27% 1.27% 1.26% 2.91% 0.63% 1.72% 0.76%
709.45 0.989823102 -1.02% 1.02% -1.02% 0.08% -1.34% 1.85% 0.58%
702.23 0.987710579 -1.23% 1.23% -1.24% 0.46% -1.47% 1.92% -0.46%
693.60 0.993324683 -0.67% 0.67% -0.67% 0.92% -1.25% 1.08% -0.63%
688.97 0.990318882 -0.97% 0.97% -0.97% 0.15% -1.16% 0.83% -0.14%
682.30 0.995163418 -0.48% 0.48% -0.48% 0.41% -0.63% 0.83% 0.12%
679.00 1.00095729 0.10% 0.10% 0.10% 0.88% -0.11% 0.86% 0.49%
679.65 1.000662105 0.07% 0.07% 0.07% 1.37% 0.05% 0.53% 1.07%
680.10 1.002602558 0.26% 0.26% 0.26% 1.73% -0.01% 0.58% 0.51%
681.87 1.004033027 0.40% 0.40% 0.40% 1.18% -0.27% 0.52% 0.29%
684.62 1.011261722 1.13% 1.13% 1.12% 1.51% 0.35% 0.66% 0.90%
692.33 1.006976442 0.70% 0.70% 0.70% 1.39% -0.34% 0.51% 1.21%
697.16 0.990819898 -0.92% 0.92% -0.92% 0.12% -1.03% 0.63% -0.25%
690.76 0.995816202 -0.42% 0.42% -0.42% 0.47% -0.69% 0.68% 0.02%
687.87 0.998967828 -0.10% 0.10% -0.10% 0.58% -0.22% 0.69% 0.66%
687.16 0.98918738 -1.08% 1.08% -1.09% 0.99% -1.34% 0.83% 0.00%
679.73 1.000205964 0.02% 0.02% 0.02% 0.33% -1.27% 0.80% -0.35%
679.87 0.995587392 -0.44% 0.44% -0.44% 0.02% -0.86% 0.60% 1.03%
676.87 1.003013873 0.30% 0.30% 0.30% 0.46% -0.28% 0.50% 0.29%
678.91 1.001870646 0.19% 0.19% 0.19% 0.31% -0.06% 0.47% -0.62%
680.18 0.991017084 -0.90% 0.90% -0.90% -0.03% -1.06% 0.54% -0.66%
674.07 0.99212248 -0.79% 0.79% -0.79% -0.26% -2.11% 0.56% -0.43%
668.76 1.003842933 0.38% 0.38% 0.38% 0.48% -1.17% 0.53% -0.07%
671.33 1.030238482 3.02% 3.02% 2.98% 3.47% -0.20% 1.31% 0.76%
691.63 1.018029871 1.80% 1.80% 1.79% 3.46% 0.70% 1.39% 0.71%
704.10 1.0191024 1.91% 1.91% 1.89% 2.23% 1.26% 1.47% 1.03%
717.55 1.001923211 0.19% 0.19% 0.19% 1.72% -0.35% 1.47% 0.19%
718.93 1.038821582 3.88% 3.88% 3.81% 4.70% 0.43% 1.63% -0.43%
746.84 1.003414386 0.34% 0.34% 0.34% 2.40% -0.38% 1.41% 0.87%
749.39 0.950012677 -5.00% 5.00% -5.13% 1.67% -5.13% 2.93% -0.46%
711.93 0.950065315 -4.99% 4.99% -5.12% -1.29% -5.13% 3.49% -2.00%
676.38 0.985052781 -1.49% 1.49% -1.51% 1.27% -2.45% 3.38% -0.44%
666.27 1.003992375 0.40% 0.40% 0.40% 2.48% -0.19% 3.23% 1.42%
668.93 1.006667364 0.67% 0.67% 0.66% 1.93% -0.44% 3.26% 0.42%
673.39 0.986976344 -1.30% 1.30% -1.31% -0.06% -1.54% 2.51% -0.22%
664.62 1.004212934 0.42% 0.42% 0.42% 1.39% 0.06% 2.52% 0.15%
667.42 1.003326241 0.33% 0.33% 0.33% 0.83% -0.11% 2.07% 0.46%
669.64 0.992533301 -0.75% 0.75% -0.75% 0.20% -1.43% 0.91% 0.03%
649.64 0.990117604 -0.99% 0.99% -0.99% 1.58% -1.50% 0.81% 0.07%
643.22 1.005223718 0.52% 0.52% 0.52% 1.81% 0.02% 0.83% 0.03%
646.58 0.99741718 -0.26% 0.26% -0.26% 0.99% -0.56% 0.74% 0.08%
644.91 0.991316618 -0.87% 0.87% -0.87% 0.48% -1.08% 0.65% -0.40%
639.31 0.98137054 -1.86% 1.86% -1.88% 0.19% -2.26% 0.83% -1.12%
627.40 1.006248008 0.62% 0.62% 0.62% 1.52% 0.41% 0.89% 0.76%
631.32 1.038918457 3.89% 3.89% 3.82% 4.59% 0.11% 1.85% -0.43%
655.89 0.991705926 -0.83% 0.83% -0.83% 1.56% -0.91% 1.83% -0.91%
650.45 0.990329772 -0.97% 0.97% -0.97% -0.82% -2.33% 1.87% 0.18%
644.16 0.993293592 -0.67% 0.67% -0.67% 1.35% -1.26% 1.88% -0.07%
639.84 0.999953113 0.00% 0.00% 0.00% 1.11% -2.99% 1.85% 0.16%
639.81 0.993404292 -0.66% 0.66% -0.66% 0.81% -1.07% 1.70% -0.11%
635.59 0.976336947 -2.37% 2.37% -2.39% -0.25% -2.64% 1.93% -1.00%
620.55 1.006977681 0.70% 0.70% 0.70% 1.03% -0.90% 0.95% 0.03%
624.88 1.034630649 3.46% 3.46% 3.40% 4.19% -0.62% 1.81% 0.94%
646.52 0.995421642 -0.46% 0.46% -0.46% 0.69% -0.86% 1.78% 1.43%
643.56 0.986574678 -1.34% 1.34% -1.35% 0.22% -1.50% 1.83% -0.15%
634.92 1.001149751 0.11% 0.11% 0.11% 0.95% 0.01% 1.84% -0.38%
635.65 1.01843782 1.84% 1.84% 1.83% 2.38% 0.06% 1.95% 0.04%
647.37 1.013052814 1.31% 1.31% 1.30% 2.76% 0.10% 1.57% 0.61%
655.82 0.987877771 -1.21% 1.21% -1.22% -0.28% -1.66% 1.75% -0.73%
647.87 0.995184219 -0.48% 0.48% -0.48% -0.44% -1.98% 1.21% -0.41%
644.75 0.982659946 -1.73% 1.73% -1.75% -0.72% -2.00% 1.37% -1.10%
633.57 0.99024575 -0.98% 0.98% -0.98% 0.23% -2.17% 1.33% -0.24%
627.39 1.002088015 0.21% 0.21% 0.21% 0.57% -0.70% 1.33% -0.48%
628.70 1.027405758 2.74% 2.74% 2.70% 3.01% -0.89% 1.57% -0.03%
645.93 1.004706392 0.47% 0.47% 0.47% 1.09% -0.30% 1.48% 0.25%
648.97 0.99602447 -0.40% 0.40% -0.40% 0.16% -0.77% 1.41% 0.59%
646.39 1.008168443 0.82% 0.82% 0.81% 0.94% -0.86% 1.43% 0.66%
651.67 0.991299277 -0.87% 0.87% -0.87% 0.01% -1.03% 1.26% -0.01%
646.00 0.99623839 -0.38% 0.38% -0.38% 1.46% -0.61% 1.18% -0.09%
643.57 0.989029942 -1.10% 1.10% -1.10% -0.24% -1.34% 1.31% -0.60%
636.51 1.003990511 0.40% 0.40% 0.40% 1.32% 0.04% 0.73% -0.32%
639.05 0.994679603 -0.53% 0.53% -0.53% 0.93% -0.79% 0.68% -0.31%
635.65 0.989239361 -1.08% 1.08% -1.08% 1.54% -1.85% 0.74% -0.89%
628.81 1.009510027 0.95% 0.95% 0.95% 0.98% -0.61% 0.78% 0.43%
634.79 0.991367224 -0.86% 0.86% -0.87% 0.11% -1.36% 0.78% 0.15%
629.31 1.001732056 0.17% 0.17% 0.17% 0.90% -0.05% 0.81% -0.29%
630.40 0.983169416 -1.68% 1.68% -1.70% 0.73% -2.12% 0.93% -1.07%
619.79 0.991674599 -0.83% 0.83% -0.84% -0.05% -1.59% 0.87% -0.46%
614.63 1.016432651 1.64% 1.64% 1.63% 1.67% 0.55% 1.20% 1.12%
624.73 0.999823924 -0.02% 0.02% -0.02% 0.68% -0.44% 1.14% 0.11%
624.62 1.006483942 0.65% 0.65% 0.65% 1.02% -0.10% 1.10% 0.64%
628.67 1.008939507 0.89% 0.89% 0.89% 1.61% 0.29% 1.11% 0.43%
634.29 0.991817623 -0.82% 0.82% -0.82% 0.86% -1.43% 1.16% -1.05%
629.10 0.991638849 -0.84% 0.84% -0.84% 0.61% -1.29% 0.99% -0.78%
623.84 0.985685432 -1.43% 1.43% -1.44% 0.66% -2.24% 1.10% -0.95%
614.91 1.006765218 0.68% 0.68% 0.67% 0.99% 0.01% 0.91% -0.53%
619.07 1.033986464 3.40% 3.40% 3.34% 4.88% -1.64% 1.60% 1.54%
640.11 1.010232616 1.02% 1.02% 1.02% 4.88% -1.91% 1.62% 2.37%
646.66 1.009989794 1.00% 1.00% 0.99% 1.59% -0.71% 1.63% 1.96%
653.12 1.002771313 0.28% 0.28% 0.28% 1.80% -0.79% 1.54% 0.81%
654.93 1.018078268 1.81% 1.81% 1.79% 2.27% -0.72% 1.45% -0.65%
666.77 0.98929166 -1.07% 1.07% -1.08% 0.47% -1.78% 1.36% 0.09%
659.63 0.998195958 -0.18% 0.18% -0.18% 1.49% -0.93% 1.43% -0.70%
658.44 0.994243971 -0.58% 0.58% -0.58% 0.39% -1.14% 1.01% -0.37%
654.65 0.981180784 -1.88% 1.88% -1.90% 0.21% -2.26% 1.25% -1.25%
642.33 1.005277661 0.53% 0.53% 0.53% 2.11% 0.41% 1.19% -0.17%
645.72 1.027318342 2.73% 2.73% 2.70% 3.39% 0.51% 1.62% 1.39%
663.36 0.988513025 -1.15% 1.15% -1.16% 0.69% -2.00% 1.51% 1.14%
655.74 1.006176228 0.62% 0.62% 0.62% 2.11% -0.88% 1.48% 2.15%
659.79 1.000666879 0.07% 0.07% 0.07% 0.78% -0.42% 1.48% 0.27%
660.23 1.017690805 1.77% 1.77% 1.75% 2.36% -0.34% 1.58% 0.06%
671.91 1.010998497 1.10% 1.10% 1.09% 1.49% -0.28% 1.23% 0.63%
679.30 1.008361549 0.84% 0.84% 0.83% 2.28% 0.10% 1.22% 0.63%
684.98 1.015591696 1.56% 1.56% 1.55% 2.17% 0.59% 0.99% 1.22%
695.66 0.99069948 -0.93% 0.93% -0.93% 0.48% -1.53% 0.92% -1.10%
689.19 1.004236858 0.42% 0.42% 0.42% 1.27% -0.90% 0.93% -0.58%
692.11 0.991171924 -0.88% 0.88% -0.89% -0.31% -0.89% 1.09% -1.08%
686.00 0.997419825 -0.26% 0.26% -0.26% 0.15% -0.44% 0.98% -0.42%
684.23 1.001973021 0.20% 0.20% 0.20% 0.84% 0.11% 0.90% 1.24%
685.58 0.996966073 -0.30% 0.30% -0.30% 0.64% -0.37% 0.86% 1.49%
683.50 1.009451353 0.95% 0.95% 0.94% 1.51% -0.07% 0.69% 1.39%
689.96 1.000289872 0.03% 0.03% 0.03% 1.30% -0.58% 0.58% -0.01%
690.16 0.989074997 -1.09% 1.09% -1.10% -0.04% -1.48% 0.68% -0.44%
682.62 1.005683982 0.57% 0.57% 0.57% 1.94% 0.06% 0.66% -0.95%
686.50 1.003656227 0.37% 0.37% 0.36% 0.80% -2.12% 0.66% -1.32%
689.01 0.982786897 -1.72% 1.72% -1.74% 0.07% -3.55% 0.95% -1.69%
677.15 0.980624677 -1.94% 1.94% -1.96% 2.27% -4.25% 1.17% -3.64%
664.03 1.025586193 2.56% 2.56% 2.53% 3.55% -2.14% 1.56% -0.46%
681.02 1.017150744 1.72% 1.72% 1.70% 1.98% 0.00% 1.72% 3.17%
692.70 0.997863433 -0.21% 0.21% -0.21% 0.04% -0.39% 1.65% 0.05%
691.22 0.996064929 -0.39% 0.39% -0.39% -0.18% -1.93% 1.66% 0.04%
688.50 1.002222222 0.22% 0.22% 0.22% 1.37% 0.07% 1.65% -0.41%
690.03 1.001710071 0.17% 0.17% 0.17% 0.29% -0.22% 1.46% -0.87%
691.21 0.962399271 -3.76% 3.76% -3.83% -0.90% -4.32% 2.01% -3.82%
665.22 1.017302547 1.73% 1.73% 1.72% 2.20% -0.79% 1.86% 0.83%
676.73 0.998921283 -0.11% 0.11% -0.11% 1.21% -0.11% 1.69% -0.97%
676.00 0.984393491 -1.56% 1.56% -1.57% 1.02% -2.09% 1.75% -0.35%
665.45 0.98890976 -1.11% 1.11% -1.12% 0.68% -2.20% 1.76% -1.24%
658.07 0.987205009 -1.28% 1.28% -1.29% -1.22% -2.77% 1.73% -0.57%
649.65 0.983498807 -1.65% 1.65% -1.66% 0.21% -1.93% 1.68% -3.67%
638.93 0.992550045 -0.74% 0.74% -0.75% 0.46% -3.01% 1.18% 1.24%
634.17 0.999558478 -0.04% 0.04% -0.04% 1.23% -0.34% 0.66% 1.87%
633.89 0.993863289 -0.61% 0.61% -0.62% 0.32% -1.32% 0.58% 0.82%
630.00 0.994333333 -0.57% 0.57% -0.57% 0.00% -0.80% 0.53% -0.31%
626.43 0.969573616 -3.04% 3.04% -3.09% -0.71% -4.48% 1.00% -4.17%
607.37 1.001284225 0.13% 0.13% 0.13% 1.41% -2.06% 1.11% 1.62%
608.15 1.023793472 2.38% 2.38% 2.35% 3.20% -0.02% 1.60% 0.04%
622.62 0.969001959 -3.10% 3.10% -3.15% -2.05% -3.70% 1.92% -1.31%
603.32 1.010160446 1.02% 1.02% 1.01% 1.10% -0.39% 2.02% 0.89%
609.45 1.02772992 2.77% 2.77% 2.74% 2.84% -1.56% 2.37% 2.30%
626.35 0.958330007 -4.17% 4.17% -4.26% -1.67% -4.46% 2.86% -4.76%
600.25 1.014244065 1.42% 1.42% 1.41% 1.41% -0.86% 2.71% -0.75%
608.80 1.008492116 0.85% 0.85% 0.85% 1.03% 0.20% 2.73% -0.02%
613.97 1.008062283 0.81% 0.81% 0.80% 0.82% -1.31% 2.58% 1.26%
618.92 1.00990435 0.99% 0.99% 0.99% 1.76% -1.45% 2.20% 0.42%
625.05 1.014830814 1.48% 1.48% 1.47% 2.05% -0.01% 2.23% 2.47%
634.32 1.043905284 4.39% 4.39% 4.30% 4.72% -0.84% 2.54% -0.48%
662.17 0.996435961 -0.36% 0.36% -0.36% -0.03% -1.55% 1.43% -0.79%
659.81 1.023021779 2.30% 2.30% 2.28% 2.28% -2.27% 1.47% 0.52%
675.00 1 0.00% 0.00% 0.00% 0.74% -0.91% 1.57% 0.52%
675.00 0.992533333 -0.75% 0.75% -0.75% -0.59% -1.64% 1.76% 0.85%
669.96 0.985790196 -1.42% 1.42% -1.43% 0.01% -1.50% 2.01% -0.02%
660.44 1.000999334 0.10% 0.10% 0.10% 1.44% 0.10% 2.00% -0.01%
661.10 1.000514294 0.05% 0.05% 0.05% 0.74% -3.24% 1.15% 0.01%
661.44 1.046066159 4.61% 4.61% 4.50% 4.88% 0.54% 2.04% 0.21%
691.91 1.017271032 1.73% 1.73% 1.71% 2.02% -0.13% 1.97% 1.13%
703.86 0.994501748 -0.55% 0.55% -0.55% -0.12% -1.25% 2.01% 0.89%
699.99 0.998042829 -0.20% 0.20% -0.20% 0.00% -1.44% 1.96% 0.29%
698.62 1.001030603 0.10% 0.10% 0.10% 0.20% -1.82% 1.77% -0.44%
699.34 0.986644551 -1.34% 1.34% -1.34% -1.34% -1.64% 1.95% -0.88%
690.00 0.985434783 -1.46% 1.46% -1.47% 0.00% -1.74% 2.10% -1.05%
679.95 0.991249357 -0.88% 0.88% -0.88% -0.29% -1.47% 1.08% 0.04%
674.00 1 0.00% 0.00% 0.00% Err:502 Err:502 0.63% -0.80%
674.00 1.001409496 0.14% 0.14% 0.14% 0.15% -0.43% 0.70% -0.76%
674.95 0.965375213 -3.46% 3.46% -3.52% -0.14% -3.77% 1.31% -3.12%
651.58 1.012738267 1.27% 1.27% 1.27% 2.04% -0.09% 1.53% 0.65%
659.88 0.9774656 -2.25% 2.25% -2.28% -1.00% -2.28% 1.62% -2.41%
645.01 0.999984496 0.00% 0.00% 0.00% 0.00% -3.15% 1.63% -0.13%
645.00 0.97724031 -2.28% 2.28% -2.30% -0.76% -2.54% 1.74% -2.17%
630.32 0.986736896 -1.33% 1.33% -1.34% -0.05% -1.81% 1.69% -0.40%
621.96 1.021319699 2.13% 2.13% 2.11% 3.48% 0.65% 2.06% 2.19%
635.22 0.992947325 -0.71% 0.71% -0.71% 0.44% -1.14% 1.70% -1.51%
630.74 1.00653201 0.65% 0.65% 0.65% 1.14% -0.12% 1.61% 0.88%
634.86 0.994297955 -0.57% 0.57% -0.57% 0.02% -1.56% 1.42% -1.58%
631.24 1.001663393 0.17% 0.17% 0.17% 0.59% -1.80% 1.43% -1.78%
632.29 1.015768081 1.58% 1.58% 1.56% 1.99% 0.00% 1.26% 0.22%
642.26 0.988696167 -1.13% 1.13% -1.14% 0.89% -1.14% 1.21% -0.28%
635.00 1.015354331 1.54% 1.54% 1.52% 2.33% 1.25% 1.08% 1.38%
644.75 0.99441644 -0.56% 0.56% -0.56% 0.81% -0.74% 1.06% -0.94%
641.15 0.982656165 -1.73% 1.73% -1.75% -0.95% -1.75% 1.27% -1.05%
630.03 1.01242798 1.24% 1.24% 1.24% 1.57% 0.15% 1.34% 1.07%
637.86 0.969758254 -3.02% 3.02% -3.07% 1.89% -5.13% 1.81% -0.66%
618.57 0.993210146 -0.68% 0.68% -0.68% 0.23% -2.22% 1.61% 0.37%
614.37 1.017530153 1.75% 1.75% 1.74% 2.16% -0.55% 1.82% 2.47%
625.14 0.991761845 -0.82% 0.82% -0.83% -0.02% -1.31% 1.65% 0.88%
619.99 0.982386813 -1.76% 1.76% -1.78% 0.16% -2.12% 1.71% 0.24%
609.07 1.015252762 1.53% 1.53% 1.51% 1.78% 0.15% 1.83% 0.13%
618.36 1.011902452 1.19% 1.19% 1.18% 1.27% 0.26% 1.82% 0.96%
625.72 1.009572972 0.96% 0.96% 0.95% 1.08% -0.12% 1.37% 0.22%
631.71 0.989362207 -1.06% 1.06% -1.07% 0.52% -1.23% 1.43% -1.33%
624.99 1.001696027 0.17% 0.17% 0.17% 1.59% -0.80% 1.27% -0.06%
626.05 0.996198387 -0.38% 0.38% -0.38% 0.02% -1.78% 1.23% -0.02%
623.67 1.008065163 0.81% 0.81% 0.80% 0.99% -0.27% 0.92% -0.18%
628.70 0.994098934 -0.59% 0.59% -0.59% -0.25% -1.23% 0.86% -0.89%
624.99 0.997279956 -0.27% 0.27% -0.27% 0.00% -1.20% 0.74% 0.17%
623.29 1.003914711 0.39% 0.39% 0.39% 1.86% -0.85% 0.63% 0.11%
625.73 0.988445496 -1.16% 1.16% -1.16% -1.16% -1.16% 0.66% -0.92%
618.50 0.982700081 -1.73% 1.73% -1.75% 1.05% -2.02% 0.87% -2.17%
607.80 1.000279697 0.03% 0.03% 0.03% 0.36% -0.71% 0.88% -1.61%
607.97 0.996759709 -0.32% 0.32% -0.32% 0.17% -0.49% 0.72% 0.02%
606.00 1.018976898 1.90% 1.90% 1.88% 1.96% -0.17% 1.16% 2.06%
617.50 0.996744939 -0.33% 0.33% -0.33% 1.21% -1.39% 1.16% -0.52%
615.49 0.99725422 -0.27% 0.27% -0.27% 0.73% -1.88% 1.13% -1.20%
586.30 1.001262152 0.13% 0.13% 0.13% 1.47% -0.05% 1.07% -0.26%
587.04 0.988007632 -1.20% 1.20% -1.21% 1.35% -2.07% 0.94% -0.66%
580.00 1.008551724 0.86% 0.86% 0.85% 0.86% -0.87% 1.00% -0.98%
584.96 1.028241247 2.82% 2.82% 2.78% 4.85% -0.85% 1.39% 2.34%
601.48 0.973149564 -2.69% 2.69% -2.72% 1.16% -3.64% 1.71% -0.16%
585.33 1.004236926 0.42% 0.42% 0.42% 1.62% -0.40% 1.71% 0.02%
587.81 1.032748677 3.27% 3.27% 3.22% 3.38% 0.20% 2.09% 2.00%
607.06 0.996837215 -0.32% 0.32% -0.32% 0.15% -1.17% 2.11% 1.27%
605.14 0.991506098 -0.85% 0.85% -0.85% 0.80% -0.85% 2.07% -1.45%
600.00 1 0.00% 0.00% 0.00% 0.00% -1.68% 2.07% -0.46%
600.00 1 0.00% 0.00% 0.00% Err:502 Err:502 1.77% 0.73%
600.00 1.016833333 1.68% 1.68% 1.67% 1.82% 0.00% 1.40% -0.45%
610.10 0.999836092 -0.02% 0.02% -0.02% -0.02% -3.18% 1.42% -0.74%
610.00 1 0.00% 0.00% 0.00% 0.00% -1.15% 0.77% -1.92%
610.00 1 0.00% 0.00% 0.00% 0.00% -0.16% 0.76% -1.77%
610.00 1.001918033 0.19% 0.19% 0.19% 1.63% -0.81% 0.62% 2.09%
611.17 0.988677455 -1.13% 1.13% -1.14% 0.62% -1.34% 0.82% 0.11%
604.25 1.01779065 1.78% 1.78% 1.76% 1.76% 1.27% 1.03% 1.39%
615.00 0.99195122 -0.80% 0.80% -0.81% 0.00% -0.81% 0.92% -0.08%
610.05 0.99172199 -0.83% 0.83% -0.83% 0.64% -1.66% 0.97% 0.04%
605.00 0.995487603 -0.45% 0.45% -0.45% 0.66% -0.66% 0.98% 0.51%
0.00012438
9.2873E-05
0.75
0.75
0.55
Day Code Company Open High Low Close Avg.
2-Nov-15 SNGP Sui Northern Gas Pipelines Limited 35.10 35.38 34.60 34.67 34.90
3-Nov-15 SNGP Sui Northern Gas Pipelines Limited 34.90 35.37 34.57 35.07 34.96
4-Nov-15 SNGP Sui Northern Gas Pipelines Limited 35.00 35.40 34.90 35.12 35.20
5-Nov-15 SNGP Sui Northern Gas Pipelines Limited 35.06 35.13 34.15 34.39 34.72
6-Nov-15 SNGP Sui Northern Gas Pipelines Limited 33.65 35.35 32.68 32.91 34.05
9-Nov-15 SNGP Sui Northern Gas Pipelines Limited 32.51 33.35 31.70 32.64 32.54
10-Nov-15 SNGP Sui Northern Gas Pipelines Limited 32.42 32.77 31.20 31.43 31.77
11-Nov-15 SNGP Sui Northern Gas Pipelines Limited 31.99 32.60 31.61 31.81 32.04
12-Nov-15 SNGP Sui Northern Gas Pipelines Limited 31.95 32.42 31.70 32.11 31.92
13-Nov-15 SNGP Sui Northern Gas Pipelines Limited 31.96 32.05 31.53 31.69 31.81
16-Nov-15 SNGP Sui Northern Gas Pipelines Limited 31.50 31.64 31.00 31.32 31.39
17-Nov-15 SNGP Sui Northern Gas Pipelines Limited 31.70 32.28 31.55 31.71 31.90
18-Nov-15 SNGP Sui Northern Gas Pipelines Limited 31.75 32.14 31.20 31.29 31.68
19-Nov-15 SNGP Sui Northern Gas Pipelines Limited 31.49 31.49 30.90 31.04 31.12
20-Nov-15 SNGP Sui Northern Gas Pipelines Limited 31.00 31.47 30.83 31.09 31.07
23-Nov-15 SNGP Sui Northern Gas Pipelines Limited 31.00 31.95 30.95 31.13 31.44
24-Nov-15 SNGP Sui Northern Gas Pipelines Limited 31.28 31.65 30.70 30.91 31.17
25-Nov-15 SNGP Sui Northern Gas Pipelines Limited 31.00 31.15 29.70 30.12 30.24
26-Nov-15 SNGP Sui Northern Gas Pipelines Limited 30.48 31.10 30.35 30.50 30.80
27-Nov-15 SNGP Sui Northern Gas Pipelines Limited 30.60 30.70 29.60 29.69 30.13
30-Nov-15 SNGP Sui Northern Gas Pipelines Limited 29.89 30.10 28.21 28.68 29.26
1-Dec-15 SNGP Sui Northern Gas Pipelines Limited 28.68 29.25 27.25 27.25 28.23
2-Dec-15 SNGP Sui Northern Gas Pipelines Limited 26.60 27.73 26.25 27.54 27.28
3-Dec-15 SNGP Sui Northern Gas Pipelines Limited 27.41 28.91 26.90 28.91 28.43
4-Dec-15 SNGP Sui Northern Gas Pipelines Limited 29.10 29.90 29.01 29.55 29.55
7-Dec-15 SNGP Sui Northern Gas Pipelines Limited 29.75 30.35 29.75 29.96 30.10
8-Dec-15 SNGP Sui Northern Gas Pipelines Limited 29.98 30.55 29.83 30.12 30.28
9-Dec-15 SNGP Sui Northern Gas Pipelines Limited 30.03 30.84 29.85 30.12 30.41
10-Dec-15 SNGP Sui Northern Gas Pipelines Limited 30.18 31.49 30.17 30.59 30.92
11-Dec-15 SNGP Sui Northern Gas Pipelines Limited 30.88 30.90 30.05 30.19 30.52
14-Dec-15 SNGP Sui Northern Gas Pipelines Limited 30.50 30.50 28.69 28.85 29.02
15-Dec-15 SNGP Sui Northern Gas Pipelines Limited 29.00 29.20 27.41 27.53 27.86
16-Dec-15 SNGP Sui Northern Gas Pipelines Limited 27.65 28.54 26.16 26.50 26.56
17-Dec-15 SNGP Sui Northern Gas Pipelines Limited 26.70 27.15 26.05 26.74 26.67
18-Dec-15 SNGP Sui Northern Gas Pipelines Limited 26.75 26.89 26.33 26.46 26.51
21-Dec-15 SNGP Sui Northern Gas Pipelines Limited 27.09 27.14 26.64 26.75 26.83
22-Dec-15 SNGP Sui Northern Gas Pipelines Limited 27.00 27.00 25.87 26.04 26.27
23-Dec-15 SNGP Sui Northern Gas Pipelines Limited 26.23 26.23 24.75 24.90 25.27
28-Dec-15 SNGP Sui Northern Gas Pipelines Limited 24.90 24.90 23.70 24.13 24.03
29-Dec-15 SNGP Sui Northern Gas Pipelines Limited 24.14 24.35 23.80 23.86 24.06
30-Dec-15 SNGP Sui Northern Gas Pipelines Limited 23.84 23.90 23.54 23.64 23.69
31-Dec-15 SNGP Sui Northern Gas Pipelines Limited 23.69 24.20 23.38 24.04 23.83
1-Jan-16 SNGP Sui Northern Gas Pipelines Limited 24.09 25.10 23.85 24.97 24.60
4-Jan-16 SNGP Sui Northern Gas Pipelines Limited 25.25 25.25 24.30 24.46 24.68
5-Jan-16 SNGP Sui Northern Gas Pipelines Limited 24.01 24.98 23.24 24.38 24.10
6-Jan-16 SNGP Sui Northern Gas Pipelines Limited 24.25 24.65 24.00 24.10 24.29
7-Jan-16 SNGP Sui Northern Gas Pipelines Limited 23.71 24.19 23.62 23.66 23.84
8-Jan-16 SNGP Sui Northern Gas Pipelines Limited 23.80 23.85 23.30 23.42 23.50
11-Jan-16 SNGP Sui Northern Gas Pipelines Limited 23.60 23.70 22.92 23.02 23.31
12-Jan-16 SNGP Sui Northern Gas Pipelines Limited 22.75 22.95 21.87 22.51 22.29
13-Jan-16 SNGP Sui Northern Gas Pipelines Limited 22.50 22.80 21.61 21.95 22.23
14-Jan-16 SNGP Sui Northern Gas Pipelines Limited 21.35 21.44 20.86 20.89 21.02
15-Jan-16 SNGP Sui Northern Gas Pipelines Limited 20.90 21.07 19.85 19.86 20.21
18-Jan-16 SNGP Sui Northern Gas Pipelines Limited 19.19 20.43 18.86 20.21 19.33
19-Jan-16 SNGP Sui Northern Gas Pipelines Limited 20.55 21.22 20.01 21.22 20.95
20-Jan-16 SNGP Sui Northern Gas Pipelines Limited 21.16 22.08 21.15 21.42 21.59
21-Jan-16 SNGP Sui Northern Gas Pipelines Limited 21.41 21.90 21.26 21.40 21.59
22-Jan-16 SNGP Sui Northern Gas Pipelines Limited 21.65 21.84 21.40 21.56 21.63
25-Jan-16 SNGP Sui Northern Gas Pipelines Limited 21.70 22.48 21.70 22.34 22.07
26-Jan-16 SNGP Sui Northern Gas Pipelines Limited 22.00 22.63 22.00 22.36 22.40
27-Jan-16 SNGP Sui Northern Gas Pipelines Limited 22.52 22.59 21.90 21.97 22.30
28-Jan-16 SNGP Sui Northern Gas Pipelines Limited 22.20 22.25 21.70 21.80 22.14
29-Jan-16 SNGP Sui Northern Gas Pipelines Limited 21.73 22.00 21.11 21.39 21.47
1-Feb-16 SNGP Sui Northern Gas Pipelines Limited 21.50 22.05 21.40 21.97 21.80
2-Feb-16 SNGP Sui Northern Gas Pipelines Limited 21.97 22.26 21.80 21.94 22.06
3-Feb-16 SNGP Sui Northern Gas Pipelines Limited 21.70 22.30 21.70 22.01 22.11
4-Feb-16 SNGP Sui Northern Gas Pipelines Limited 22.15 22.83 22.15 22.59 22.57
8-Feb-16 SNGP Sui Northern Gas Pipelines Limited 22.65 23.71 22.60 23.71 23.48
9-Feb-16 SNGP Sui Northern Gas Pipelines Limited 23.90 24.89 23.90 24.88 24.64
10-Feb-16 SNGP Sui Northern Gas Pipelines Limited 24.80 25.48 24.35 25.03 25.10
11-Feb-16 SNGP Sui Northern Gas Pipelines Limited 25.00 25.42 23.80 23.95 24.49
12-Feb-16 SNGP Sui Northern Gas Pipelines Limited 23.75 24.15 22.90 23.81 23.56
15-Feb-16 SNGP Sui Northern Gas Pipelines Limited 24.30 25.00 24.25 25.00 24.80
16-Feb-16 SNGP Sui Northern Gas Pipelines Limited 25.35 25.70 24.90 25.04 25.23
17-Feb-16 SNGP Sui Northern Gas Pipelines Limited 25.25 25.25 24.20 24.71 24.76
18-Feb-16 SNGP Sui Northern Gas Pipelines Limited 25.15 25.35 24.10 24.20 24.68
19-Feb-16 SNGP Sui Northern Gas Pipelines Limited 24.01 24.01 23.13 23.25 23.44
22-Feb-16 SNGP Sui Northern Gas Pipelines Limited 23.32 23.48 22.09 22.10 22.48
23-Feb-16 SNGP Sui Northern Gas Pipelines Limited 22.49 22.58 21.20 22.25 22.02
24-Feb-16 SNGP Sui Northern Gas Pipelines Limited 22.26 23.20 22.11 22.99 22.77
25-Feb-16 SNGP Sui Northern Gas Pipelines Limited 23.28 23.45 22.86 23.15 23.23
26-Feb-16 SNGP Sui Northern Gas Pipelines Limited 23.20 24.30 23.10 24.30 23.95
29-Feb-16 SNGP Sui Northern Gas Pipelines Limited 24.30 24.65 23.80 24.01 24.33
1-Mar-16 SNGP Sui Northern Gas Pipelines Limited 24.02 24.58 23.80 24.20 24.26
2-Mar-16 SNGP Sui Northern Gas Pipelines Limited 24.55 24.89 24.40 24.48 24.60
3-Mar-16 SNGP Sui Northern Gas Pipelines Limited 24.70 25.40 24.15 24.27 24.77
4-Mar-16 SNGP Sui Northern Gas Pipelines Limited 24.50 24.50 23.87 24.03 24.20
7-Mar-16 SNGP Sui Northern Gas Pipelines Limited 24.35 25.23 24.21 25.17 25.00
8-Mar-16 SNGP Sui Northern Gas Pipelines Limited 25.35 25.75 24.70 25.27 25.25
9-Mar-16 SNGP Sui Northern Gas Pipelines Limited 25.25 25.69 24.91 25.26 25.37
10-Mar-16 SNGP Sui Northern Gas Pipelines Limited 25.54 25.55 24.20 24.28 24.71
11-Mar-16 SNGP Sui Northern Gas Pipelines Limited 24.25 25.24 24.01 25.08 24.89
14-Mar-16 SNGP Sui Northern Gas Pipelines Limited 25.35 25.75 25.00 25.06 25.37
15-Mar-16 SNGP Sui Northern Gas Pipelines Limited 25.00 25.01 24.62 24.69 24.79
16-Mar-16 SNGP Sui Northern Gas Pipelines Limited 24.70 24.95 24.40 24.67 24.68
17-Mar-16 SNGP Sui Northern Gas Pipelines Limited 24.55 25.09 24.41 24.72 24.76
18-Mar-16 SNGP Sui Northern Gas Pipelines Limited 24.85 25.19 24.60 24.87 24.97
21-Mar-16 SNGP Sui Northern Gas Pipelines Limited 24.95 25.13 24.66 24.73 24.91
22-Mar-16 SNGP Sui Northern Gas Pipelines Limited 24.90 24.95 24.40 24.51 24.57
24-Mar-16 SNGP Sui Northern Gas Pipelines Limited 24.65 25.30 24.55 25.14 24.96
25-Mar-16 SNGP Sui Northern Gas Pipelines Limited 25.49 26.17 25.30 25.43 25.76
28-Mar-16 SNGP Sui Northern Gas Pipelines Limited 25.20 25.57 25.00 25.44 25.34
29-Mar-16 SNGP Sui Northern Gas Pipelines Limited 25.50 25.80 25.35 25.48 25.53
30-Mar-16 SNGP Sui Northern Gas Pipelines Limited 25.40 26.25 25.40 25.97 25.88
31-Mar-16 SNGP Sui Northern Gas Pipelines Limited 26.02 26.30 25.35 25.50 25.94
1-Apr-16 SNGP Sui Northern Gas Pipelines Limited 25.60 26.30 25.42 26.18 26.02
4-Apr-16 SNGP Sui Northern Gas Pipelines Limited 26.37 26.92 26.20 26.62 26.63
5-Apr-16 SNGP Sui Northern Gas Pipelines Limited 26.60 27.15 26.41 26.56 26.87
6-Apr-16 SNGP Sui Northern Gas Pipelines Limited 26.78 27.88 26.60 27.75 27.54
7-Apr-16 SNGP Sui Northern Gas Pipelines Limited 28.00 28.20 27.30 27.42 27.63
8-Apr-16 SNGP Sui Northern Gas Pipelines Limited 27.31 27.49 26.70 26.85 26.97
11-Apr-16 SNGP Sui Northern Gas Pipelines Limited 26.85 26.99 26.00 26.10 26.52
12-Apr-16 SNGP Sui Northern Gas Pipelines Limited 26.29 26.50 25.35 26.32 26.06
13-Apr-16 SNGP Sui Northern Gas Pipelines Limited 26.50 26.60 25.76 26.04 26.16
14-Apr-16 SNGP Sui Northern Gas Pipelines Limited 26.25 27.04 26.25 26.76 26.73
15-Apr-16 SNGP Sui Northern Gas Pipelines Limited 27.25 27.95 27.19 27.40 27.55
18-Apr-16 SNGP Sui Northern Gas Pipelines Limited 28.15 28.77 28.10 28.77 28.59
19-Apr-16 SNGP Sui Northern Gas Pipelines Limited 30.00 30.20 29.37 30.11 29.95
20-Apr-16 SNGP Sui Northern Gas Pipelines Limited 30.20 31.55 29.22 31.17 30.46
21-Apr-16 SNGP Sui Northern Gas Pipelines Limited 31.25 31.40 29.62 29.88 30.52
22-Apr-16 SNGP Sui Northern Gas Pipelines Limited 30.00 31.37 29.95 31.18 30.83
25-Apr-16 SNGP Sui Northern Gas Pipelines Limited 31.25 32.00 30.76 31.80 31.46
26-Apr-16 SNGP Sui Northern Gas Pipelines Limited 31.80 33.39 31.40 33.28 32.63
27-Apr-16 SNGP Sui Northern Gas Pipelines Limited 33.40 34.10 33.11 33.55 33.66
28-Apr-16 SNGP Sui Northern Gas Pipelines Limited 33.50 33.80 32.70 33.01 33.37
29-Apr-16 SNGP Sui Northern Gas Pipelines Limited 33.10 34.08 32.75 33.44 33.59
2-May-16 SNGP Sui Northern Gas Pipelines Limited 33.40 34.50 33.10 33.78 34.07
3-May-16 SNGP Sui Northern Gas Pipelines Limited 34.00 34.20 33.50 33.59 33.83
4-May-16 SNGP Sui Northern Gas Pipelines Limited 33.75 34.71 33.75 34.25 34.31
5-May-16 SNGP Sui Northern Gas Pipelines Limited 34.45 34.94 34.17 34.46 34.63
6-May-16 SNGP Sui Northern Gas Pipelines Limited 34.60 35.14 34.15 34.59 34.66
9-May-16 SNGP Sui Northern Gas Pipelines Limited 35.34 36.31 35.11 36.04 35.89
10-May-16 SNGP Sui Northern Gas Pipelines Limited 35.87 36.74 35.51 36.42 36.29
11-May-16 SNGP Sui Northern Gas Pipelines Limited 36.65 36.90 35.80 36.00 36.52
12-May-16 SNGP Sui Northern Gas Pipelines Limited 35.99 36.49 35.20 35.42 35.72
13-May-16 SNGP Sui Northern Gas Pipelines Limited 35.35 36.40 34.90 36.22 35.89
16-May-16 SNGP Sui Northern Gas Pipelines Limited 36.35 36.78 35.85 36.15 36.43
17-May-16 SNGP Sui Northern Gas Pipelines Limited 36.25 36.46 35.20 35.50 35.82
18-May-16 SNGP Sui Northern Gas Pipelines Limited 35.50 35.74 34.90 35.29 35.31
19-May-16 SNGP Sui Northern Gas Pipelines Limited 35.54 36.50 35.31 36.22 35.99
20-May-16 SNGP Sui Northern Gas Pipelines Limited 36.59 36.74 35.90 36.31 36.35
23-May-16 SNGP Sui Northern Gas Pipelines Limited 36.72 37.95 36.35 37.72 37.14
24-May-16 SNGP Sui Northern Gas Pipelines Limited 37.85 38.73 37.75 37.93 38.25
25-May-16 SNGP Sui Northern Gas Pipelines Limited 38.10 38.34 37.50 37.60 37.88
26-May-16 SNGP Sui Northern Gas Pipelines Limited 37.50 37.69 36.71 36.87 37.20
27-May-16 SNGP Sui Northern Gas Pipelines Limited 36.90 37.86 36.75 37.48 37.53
30-May-16 SNGP Sui Northern Gas Pipelines Limited 37.26 37.65 36.20 36.36 36.84
31-May-16 SNGP Sui Northern Gas Pipelines Limited 36.35 37.09 34.55 35.07 35.52
1-Jun-16 SNGP Sui Northern Gas Pipelines Limited 35.32 36.55 35.05 36.34 35.88
2-Jun-16 SNGP Sui Northern Gas Pipelines Limited 36.50 36.94 36.22 36.69 36.65
3-Jun-16 SNGP Sui Northern Gas Pipelines Limited 36.70 37.95 36.62 37.61 37.40
6-Jun-16 SNGP Sui Northern Gas Pipelines Limited 36.98 37.94 36.51 37.66 37.61
7-Jun-16 SNGP Sui Northern Gas Pipelines Limited 37.80 37.92 37.00 37.12 37.34
8-Jun-16 SNGP Sui Northern Gas Pipelines Limited 37.06 37.64 37.02 37.13 37.34
9-Jun-16 SNGP Sui Northern Gas Pipelines Limited 37.35 37.35 36.06 36.66 36.82
10-Jun-16 SNGP Sui Northern Gas Pipelines Limited 36.66 36.70 35.11 35.30 35.68
13-Jun-16 SNGP Sui Northern Gas Pipelines Limited 34.50 35.44 34.35 34.99 34.88
14-Jun-16 SNGP Sui Northern Gas Pipelines Limited 34.98 36.55 34.98 36.01 35.95
15-Jun-16 SNGP Sui Northern Gas Pipelines Limited 36.54 37.00 36.25 36.60 36.64
16-Jun-16 SNGP Sui Northern Gas Pipelines Limited 36.60 37.10 36.00 36.17 36.79
17-Jun-16 SNGP Sui Northern Gas Pipelines Limited 36.30 36.35 35.79 35.88 36.00
20-Jun-16 SNGP Sui Northern Gas Pipelines Limited 36.00 36.30 35.25 35.47 35.63
21-Jun-16 SNGP Sui Northern Gas Pipelines Limited 35.80 36.20 35.30 35.98 35.56
22-Jun-16 SNGP Sui Northern Gas Pipelines Limited 35.90 36.50 35.59 35.79 36.02
23-Jun-16 SNGP Sui Northern Gas Pipelines Limited 35.90 36.22 35.40 35.99 36.00
24-Jun-16 SNGP Sui Northern Gas Pipelines Limited 35.30 35.70 34.20 34.78 34.82
27-Jun-16 SNGP Sui Northern Gas Pipelines Limited 34.75 35.18 34.24 34.42 34.67
28-Jun-16 SNGP Sui Northern Gas Pipelines Limited 34.62 34.87 33.66 34.57 34.30
29-Jun-16 SNGP Sui Northern Gas Pipelines Limited 34.98 36.29 34.98 36.29 35.90
30-Jun-16 SNGP Sui Northern Gas Pipelines Limited 36.80 37.28 36.20 36.29 36.66
4-Jul-16 SNGP Sui Northern Gas Pipelines Limited 36.79 38.10 36.25 38.02 37.47
11-Jul-16 SNGP Sui Northern Gas Pipelines Limited 38.15 39.92 37.81 39.85 39.44
12-Jul-16 SNGP Sui Northern Gas Pipelines Limited 39.99 40.38 39.00 39.94 39.58
13-Jul-16 SNGP Sui Northern Gas Pipelines Limited 40.55 40.65 39.35 39.48 39.95
14-Jul-16 SNGP Sui Northern Gas Pipelines Limited 39.50 40.75 39.21 40.45 40.20
15-Jul-16 SNGP Sui Northern Gas Pipelines Limited 40.69 41.04 40.35 40.80 40.74
18-Jul-16 SNGP Sui Northern Gas Pipelines Limited 41.48 42.84 41.00 42.71 42.06
19-Jul-16 SNGP Sui Northern Gas Pipelines Limited 42.82 43.10 42.20 42.33 42.63
20-Jul-16 SNGP Sui Northern Gas Pipelines Limited 42.26 44.10 41.50 43.67 42.97
21-Jul-16 SNGP Sui Northern Gas Pipelines Limited 43.94 44.19 43.25 43.89 43.81
22-Jul-16 SNGP Sui Northern Gas Pipelines Limited 43.90 44.00 42.81 43.14 43.48
25-Jul-16 SNGP Sui Northern Gas Pipelines Limited 43.14 43.54 42.85 43.18 43.18
26-Jul-16 SNGP Sui Northern Gas Pipelines Limited 43.30 43.79 42.85 43.14 43.44
27-Jul-16 SNGP Sui Northern Gas Pipelines Limited 43.14 43.63 42.40 42.71 43.09
28-Jul-16 SNGP Sui Northern Gas Pipelines Limited 42.89 43.00 41.80 42.26 42.31
29-Jul-16 SNGP Sui Northern Gas Pipelines Limited 42.55 44.37 42.30 44.37 43.88
1-Aug-16 SNGP Sui Northern Gas Pipelines Limited 45.10 45.30 44.10 44.20 44.80
2-Aug-16 SNGP Sui Northern Gas Pipelines Limited 44.29 45.95 44.02 45.70 45.19
3-Aug-16 SNGP Sui Northern Gas Pipelines Limited 45.70 45.73 45.10 45.21 45.19
4-Aug-16 SNGP Sui Northern Gas Pipelines Limited 45.55 46.20 44.76 46.01 45.64
5-Aug-16 SNGP Sui Northern Gas Pipelines Limited 46.00 46.30 45.21 45.38 45.78
8-Aug-16 SNGP Sui Northern Gas Pipelines Limited 45.49 45.60 44.90 45.08 45.21
9-Aug-16 SNGP Sui Northern Gas Pipelines Limited 45.17 45.77 45.03 45.38 45.48
10-Aug-16 SNGP Sui Northern Gas Pipelines Limited 45.54 45.90 45.10 45.26 45.46
11-Aug-16 SNGP Sui Northern Gas Pipelines Limited 45.44 45.50 44.81 44.86 45.07
12-Aug-16 SNGP Sui Northern Gas Pipelines Limited 44.99 45.37 44.35 44.63 44.85
15-Aug-16 SNGP Sui Northern Gas Pipelines Limited 45.08 45.15 44.56 44.89 44.93
16-Aug-16 SNGP Sui Northern Gas Pipelines Limited 44.89 45.00 44.18 44.32 44.59
17-Aug-16 SNGP Sui Northern Gas Pipelines Limited 44.37 44.60 43.90 44.34 44.24
18-Aug-16 SNGP Sui Northern Gas Pipelines Limited 44.40 44.85 43.61 43.81 44.24
19-Aug-16 SNGP Sui Northern Gas Pipelines Limited 43.90 43.90 42.70 43.06 43.30
22-Aug-16 SNGP Sui Northern Gas Pipelines Limited 43.20 42.51 42.51 43.02 42.82
23-Aug-16 SNGP Sui Northern Gas Pipelines Limited 42.90 43.40 42.60 42.75 43.06
24-Aug-16 SNGP Sui Northern Gas Pipelines Limited 42.70 43.50 42.30 43.40 42.97
25-Aug-16 SNGP Sui Northern Gas Pipelines Limited 43.75 45.57 43.61 45.57 44.92
26-Aug-16 SNGP Sui Northern Gas Pipelines Limited 46.20 47.84 46.20 47.84 47.43
29-Aug-16 SNGP Sui Northern Gas Pipelines Limited 48.00 49.36 47.50 47.79 48.38
30-Aug-16 SNGP Sui Northern Gas Pipelines Limited 47.75 48.91 47.30 47.89 48.16
31-Aug-16 SNGP Sui Northern Gas Pipelines Limited 48.20 48.90 48.00 48.47 48.55
1-Sep-16 SNGP Sui Northern Gas Pipelines Limited 48.70 48.85 47.80 48.11 48.22
2-Sep-16 SNGP Sui Northern Gas Pipelines Limited 48.34 49.68 47.87 48.40 49.02
5-Sep-16 SNGP Sui Northern Gas Pipelines Limited 48.40 48.79 46.70 47.13 47.87
6-Sep-16 SNGP Sui Northern Gas Pipelines Limited 47.30 47.89 46.70 46.97 47.21
7-Sep-16 SNGP Sui Northern Gas Pipelines Limited 47.24 49.31 47.00 48.93 48.41
8-Sep-16 SNGP Sui Northern Gas Pipelines Limited 49.00 50.75 48.07 49.77 50.06
9-Sep-16 SNGP Sui Northern Gas Pipelines Limited 50.00 50.89 49.40 49.55 50.13
15-Sep-16 SNGP Sui Northern Gas Pipelines Limited 49.26 49.85 48.85 49.04 49.30
16-Sep-16 SNGP Sui Northern Gas Pipelines Limited 49.40 51.49 49.35 51.46 50.75
19-Sep-16 SNGP Sui Northern Gas Pipelines Limited 51.65 52.88 51.45 51.92 52.10
20-Sep-16 SNGP Sui Northern Gas Pipelines Limited 51.98 52.50 49.33 50.29 51.26
21-Sep-16 SNGP Sui Northern Gas Pipelines Limited 49.90 50.00 47.78 47.78 48.77
22-Sep-16 SNGP Sui Northern Gas Pipelines Limited 48.49 50.00 48.48 49.50 49.26
23-Sep-16 SNGP Sui Northern Gas Pipelines Limited 49.90 50.35 48.00 48.37 48.87
26-Sep-16 SNGP Sui Northern Gas Pipelines Limited 49.00 50.38 49.00 50.01 49.93
27-Sep-16 SNGP Sui Northern Gas Pipelines Limited 50.46 51.33 49.30 50.54 50.56
28-Sep-16 SNGP Sui Northern Gas Pipelines Limited 50.54 51.30 49.51 49.80 50.63
29-Sep-16 SNGP Sui Northern Gas Pipelines Limited 50.49 51.24 48.60 49.97 50.14
30-Sep-16 SNGP Sui Northern Gas Pipelines Limited 50.40 50.63 49.70 50.12 50.21
3-Oct-16 SNGP Sui Northern Gas Pipelines Limited 50.90 52.20 50.40 51.36 51.29
4-Oct-16 SNGP Sui Northern Gas Pipelines Limited 52.00 52.40 50.70 50.98 51.65
5-Oct-16 SNGP Sui Northern Gas Pipelines Limited 51.05 51.84 50.40 51.28 51.22
6-Oct-16 SNGP Sui Northern Gas Pipelines Limited 51.03 53.84 51.03 53.83 53.23
7-Oct-16 SNGP Sui Northern Gas Pipelines Limited 54.80 56.52 53.52 56.11 55.68
10-Oct-16 SNGP Sui Northern Gas Pipelines Limited 58.00 58.91 57.00 58.67 58.33
13-Oct-16 SNGP Sui Northern Gas Pipelines Limited 58.70 58.75 55.81 56.10 56.87
14-Oct-16 SNGP Sui Northern Gas Pipelines Limited 55.55 56.70 55.25 56.00 56.11
17-Oct-16 SNGP Sui Northern Gas Pipelines Limited 56.10 57.60 56.10 56.54 56.94
18-Oct-16 SNGP Sui Northern Gas Pipelines Limited 56.65 57.25 55.60 56.84 56.57
19-Oct-16 SNGP Sui Northern Gas Pipelines Limited 56.99 59.40 56.30 59.07 58.11
20-Oct-16 SNGP Sui Northern Gas Pipelines Limited 59.29 62.00 59.29 61.53 61.23
21-Oct-16 SNGP Sui Northern Gas Pipelines Limited 61.60 63.75 60.52 60.91 62.18
24-Oct-16 SNGP Sui Northern Gas Pipelines Limited 60.94 61.40 59.00 59.61 60.43
25-Oct-16 SNGP Sui Northern Gas Pipelines Limited 59.00 60.28 57.70 59.97 59.25
26-Oct-16 SNGP Sui Northern Gas Pipelines Limited 60.39 60.50 57.91 58.16 59.31
27-Oct-16 SNGP Sui Northern Gas Pipelines Limited 58.00 59.50 56.00 57.00 57.75
28-Oct-16 SNGP Sui Northern Gas Pipelines Limited 56.25 59.85 55.00 59.85 58.37
31-Oct-16 SNGP Sui Northern Gas Pipelines Limited 62.84 62.84 60.30 61.04 62.10
1-Nov-16 SNGP Sui Northern Gas Pipelines Limited 61.49 64.09 60.30 64.09 62.78
2-Nov-16 SNGP Sui Northern Gas Pipelines Limited 65.15 67.29 64.70 66.58 66.58
3-Nov-16 SNGP Sui Northern Gas Pipelines Limited 67.40 68.72 66.45 66.99 67.67
4-Nov-16 SNGP Sui Northern Gas Pipelines Limited 67.02 68.34 65.01 65.58 66.94
7-Nov-16 SNGP Sui Northern Gas Pipelines Limited 65.50 66.84 65.40 65.80 66.18
8-Nov-16 SNGP Sui Northern Gas Pipelines Limited 66.01 68.99 66.01 68.65 67.88
Variance
Covariance
Beta
Slope
Correlation

Day Code Company Open High Low Close Avg.


9-Nov-16 SNGP Sui Northern Gas Pipelines Limited 66.35 68.95 65.70 68.35 67.42
10-Nov-16 SNGP Sui Northern Gas Pipelines Limited 68.99 69.50 67.01 67.48 68.58
11-Nov-16 SNGP Sui Northern Gas Pipelines Limited 67.50 68.66 66.71 66.94 67.19
14-Nov-16 SNGP Sui Northern Gas Pipelines Limited 67.90 67.90 65.81 66.34 66.81
15-Nov-16 SNGP Sui Northern Gas Pipelines Limited 66.10 66.64 65.25 65.49 65.84
16-Nov-16 SNGP Sui Northern Gas Pipelines Limited 66.20 68.50 66.20 68.14 67.75
17-Nov-16 SNGP Sui Northern Gas Pipelines Limited 68.65 70.85 68.30 69.12 69.81
18-Nov-16 SNGP Sui Northern Gas Pipelines Limited 69.30 69.75 68.11 68.37 68.94
21-Nov-16 SNGP Sui Northern Gas Pipelines Limited 68.48 68.95 68.40 68.60 68.60
22-Nov-16 SNGP Sui Northern Gas Pipelines Limited 68.99 72.03 68.71 72.03 71.30
23-Nov-16 SNGP Sui Northern Gas Pipelines Limited 74.00 74.49 72.75 73.41 73.69
24-Nov-16 SNGP Sui Northern Gas Pipelines Limited 73.41 75.70 72.00 74.19 74.27
25-Nov-16 SNGP Sui Northern Gas Pipelines Limited 74.45 74.50 70.49 71.02 71.59
28-Nov-16 SNGP Sui Northern Gas Pipelines Limited 69.02 70.35 67.47 67.47 68.42
29-Nov-16 SNGP Sui Northern Gas Pipelines Limited 67.00 70.20 66.62 68.56 68.77
30-Nov-16 SNGP Sui Northern Gas Pipelines Limited 68.75 69.00 65.14 65.14 66.11
1-Dec-16 SNGP Sui Northern Gas Pipelines Limited 65.50 67.90 64.75 65.55 66.34
2-Dec-16 SNGP Sui Northern Gas Pipelines Limited 65.24 66.60 65.15 65.49 65.82
5-Dec-16 SNGP Sui Northern Gas Pipelines Limited 66.30 66.40 62.22 62.33 63.35
6-Dec-16 SNGP Sui Northern Gas Pipelines Limited 62.70 65.44 62.50 65.39 64.46
7-Dec-16 SNGP Sui Northern Gas Pipelines Limited 66.20 67.20 65.01 65.56 66.24
8-Dec-16 SNGP Sui Northern Gas Pipelines Limited 65.75 66.66 65.25 66.00 66.00
9-Dec-16 SNGP Sui Northern Gas Pipelines Limited 66.23 69.20 65.95 67.27 67.60
13-Dec-16 SNGP Sui Northern Gas Pipelines Limited 70.63 70.63 67.72 68.48 69.91
14-Dec-16 SNGP Sui Northern Gas Pipelines Limited 68.29 71.90 66.71 71.40 70.31
15-Dec-16 SNGP Sui Northern Gas Pipelines Limited 72.15 73.96 72.15 73.06 72.58
16-Dec-16 SNGP Sui Northern Gas Pipelines Limited 73.26 75.17 73.26 74.12 74.29
19-Dec-16 SNGP Sui Northern Gas Pipelines Limited 74.80 75.10 72.05 72.53 73.40
20-Dec-16 SNGP Sui Northern Gas Pipelines Limited 72.50 75.55 72.50 73.64 74.16
21-Dec-16 SNGP Sui Northern Gas Pipelines Limited 73.88 75.20 72.10 74.56 73.89
22-Dec-16 SNGP Sui Northern Gas Pipelines Limited 75.75 77.90 74.76 75.09 76.34
23-Dec-16 SNGP Sui Northern Gas Pipelines Limited 75.49 76.45 74.81 76.03 75.75
26-Dec-16 SNGP Sui Northern Gas Pipelines Limited 76.40 76.98 75.25 75.55 76.47
27-Dec-16 SNGP Sui Northern Gas Pipelines Limited 75.11 79.32 75.11 79.04 78.23
28-Dec-16 SNGP Sui Northern Gas Pipelines Limited 79.50 80.15 75.55 78.59 78.66
29-Dec-16 SNGP Sui Northern Gas Pipelines Limited 79.80 81.90 78.00 81.29 80.26
30-Dec-16 SNGP Sui Northern Gas Pipelines Limited 81.60 83.00 81.00 81.57 82.29
2-Jan-17 SNGP Sui Northern Gas Pipelines Limited 81.80 82.65 80.70 80.90 81.88
3-Jan-17 SNGP Sui Northern Gas Pipelines Limited 81.00 82.05 78.51 80.44 80.81
4-Jan-17 SNGP Sui Northern Gas Pipelines Limited 80.50 81.59 79.30 79.59 80.09
5-Jan-17 SNGP Sui Northern Gas Pipelines Limited 79.60 80.50 78.90 79.61 79.81
6-Jan-17 SNGP Sui Northern Gas Pipelines Limited 79.00 83.10 77.50 81.33 81.52
9-Jan-17 SNGP Sui Northern Gas Pipelines Limited 81.57 82.35 80.41 81.04 81.12
10-Jan-17 SNGP Sui Northern Gas Pipelines Limited 81.50 83.89 80.80 82.38 82.72
11-Jan-17 SNGP Sui Northern Gas Pipelines Limited 82.70 84.45 82.41 83.16 83.66
12-Jan-17 SNGP Sui Northern Gas Pipelines Limited 83.40 87.31 83.40 87.30 86.35
13-Jan-17 SNGP Sui Northern Gas Pipelines Limited 87.75 91.35 86.01 86.93 88.83
16-Jan-17 SNGP Sui Northern Gas Pipelines Limited 87.14 91.27 85.70 91.27 89.53
17-Jan-17 SNGP Sui Northern Gas Pipelines Limited 92.75 95.00 89.00 91.37 92.70
18-Jan-17 SNGP Sui Northern Gas Pipelines Limited 91.70 94.35 91.50 93.52 93.36
19-Jan-17 SNGP Sui Northern Gas Pipelines Limited 94.85 98.19 94.31 97.70 97.02
20-Jan-17 SNGP Sui Northern Gas Pipelines Limited 98.30 99.75 96.90 97.06 98.04
23-Jan-17 SNGP Sui Northern Gas Pipelines Limited 100.25 101.91 98.60 101.87 100.84
24-Jan-17 SNGP Sui Northern Gas Pipelines Limited 102.00 102.75 99.15 99.62 100.76
25-Jan-17 SNGP Sui Northern Gas Pipelines Limited 99.75 100.80 96.72 97.05 98.54
26-Jan-17 SNGP Sui Northern Gas Pipelines Limited 96.90 99.39 96.51 98.88 98.27
27-Jan-17 SNGP Sui Northern Gas Pipelines Limited 99.50 103.81 99.50 101.58 102.41
30-Jan-17 SNGP Sui Northern Gas Pipelines Limited 102.95 103.23 96.51 96.85 99.27
31-Jan-17 SNGP Sui Northern Gas Pipelines Limited 97.00 100.10 95.80 99.16 98.30
1-Feb-17 SNGP Sui Northern Gas Pipelines Limited 101.00 104.11 100.90 103.43 102.60
2-Feb-17 SNGP Sui Northern Gas Pipelines Limited 105.00 105.50 102.99 104.57 104.56
3-Feb-17 SNGP Sui Northern Gas Pipelines Limited 104.00 104.32 101.89 102.24 103.03
6-Feb-17 SNGP Sui Northern Gas Pipelines Limited 103.50 104.25 102.02 102.96 103.33
7-Feb-17 SNGP Sui Northern Gas Pipelines Limited 103.75 108.10 103.75 107.87 107.38
8-Feb-17 SNGP Sui Northern Gas Pipelines Limited 110.50 113.26 110.20 113.26 111.86
9-Feb-17 SNGP Sui Northern Gas Pipelines Limited 115.00 115.00 108.00 109.26 111.92
10-Feb-17 SNGP Sui Northern Gas Pipelines Limited 108.95 112.10 108.00 108.62 109.82
13-Feb-17 SNGP Sui Northern Gas Pipelines Limited 109.95 114.05 109.21 114.05 112.60
14-Feb-17 SNGP Sui Northern Gas Pipelines Limited 114.80 119.20 114.25 118.11 117.04
15-Feb-17 SNGP Sui Northern Gas Pipelines Limited 117.01 118.40 113.10 115.10 116.04
16-Feb-17 SNGP Sui Northern Gas Pipelines Limited 115.90 116.90 114.60 114.95 115.47
17-Feb-17 SNGP Sui Northern Gas Pipelines Limited 114.10 120.11 113.00 117.29 117.64
20-Feb-17 SNGP Sui Northern Gas Pipelines Limited 117.10 118.77 111.43 112.43 115.28
21-Feb-17 SNGP Sui Northern Gas Pipelines Limited 111.50 112.88 106.81 106.89 108.87
22-Feb-17 SNGP Sui Northern Gas Pipelines Limited 107.30 111.64 107.30 109.39 109.86
23-Feb-17 SNGP Sui Northern Gas Pipelines Limited 110.90 114.85 107.21 114.85 112.89
24-Feb-17 SNGP Sui Northern Gas Pipelines Limited 116.90 120.59 116.00 120.59 119.79
27-Feb-17 SNGP Sui Northern Gas Pipelines Limited 122.50 124.83 114.57 115.30 119.32
28-Feb-17 SNGP Sui Northern Gas Pipelines Limited 114.50 121.00 113.25 119.56 117.62
1-Mar-17 SNGP Sui Northern Gas Pipelines Limited 121.00 125.53 120.82 125.53 123.74
2-Mar-17 SNGP Sui Northern Gas Pipelines Limited 131.80 131.80 129.25 131.80 131.50
3-Mar-17 SNGP Sui Northern Gas Pipelines Limited 133.99 136.18 131.60 132.49 134.16
6-Mar-17 SNGP Sui Northern Gas Pipelines Limited 133.00 134.89 130.00 130.44 132.07
7-Mar-17 SNGP Sui Northern Gas Pipelines Limited 130.65 136.90 128.10 135.29 132.22
8-Mar-17 SNGP Sui Northern Gas Pipelines Limited 136.49 141.45 136.10 138.88 138.86
9-Mar-17 SNGP Sui Northern Gas Pipelines Limited 138.88 138.88 132.00 132.96 136.06
10-Mar-17 SNGP Sui Northern Gas Pipelines Limited 130.69 137.29 130.50 134.22 134.27
13-Mar-17 SNGP Sui Northern Gas Pipelines Limited 135.00 136.00 128.55 130.12 132.97
14-Mar-17 SNGP Sui Northern Gas Pipelines Limited 130.10 131.72 123.62 129.71 127.02
15-Mar-17 SNGP Sui Northern Gas Pipelines Limited 131.50 135.40 130.51 132.43 133.30
16-Mar-17 SNGP Sui Northern Gas Pipelines Limited 132.94 135.45 127.00 134.24 131.54
17-Mar-17 SNGP Sui Northern Gas Pipelines Limited 135.00 136.50 132.50 133.19 134.87
20-Mar-17 SNGP Sui Northern Gas Pipelines Limited 134.00 135.39 132.25 134.31 134.17
21-Mar-17 SNGP Sui Northern Gas Pipelines Limited 135.00 140.80 134.25 139.87 137.97
22-Mar-17 SNGP Sui Northern Gas Pipelines Limited 140.10 141.24 138.20 138.81 139.64
24-Mar-17 SNGP Sui Northern Gas Pipelines Limited 138.90 144.25 138.51 142.45 142.16
27-Mar-17 SNGP Sui Northern Gas Pipelines Limited 143.45 145.50 142.11 144.73 143.88
28-Mar-17 SNGP Sui Northern Gas Pipelines Limited 144.50 146.40 141.00 142.16 144.40
29-Mar-17 SNGP Sui Northern Gas Pipelines Limited 142.55 144.28 135.06 137.29 138.56
30-Mar-17 SNGP Sui Northern Gas Pipelines Limited 138.10 139.40 135.00 137.47 137.03
31-Mar-17 SNGP Sui Northern Gas Pipelines Limited 137.49 144.34 137.11 142.77 140.77
3-Apr-17 SNGP Sui Northern Gas Pipelines Limited 144.00 146.30 141.21 142.31 144.45
4-Apr-17 SNGP Sui Northern Gas Pipelines Limited 141.50 143.28 139.00 140.11 141.38
5-Apr-17 SNGP Sui Northern Gas Pipelines Limited 140.25 141.45 135.25 136.27 138.10
6-Apr-17 SNGP Sui Northern Gas Pipelines Limited 136.20 139.98 135.50 136.45 137.52
7-Apr-17 SNGP Sui Northern Gas Pipelines Limited 136.99 139.40 136.55 138.02 138.10
10-Apr-17 SNGP Sui Northern Gas Pipelines Limited 138.49 139.00 135.80 136.43 137.35
11-Apr-17 SNGP Sui Northern Gas Pipelines Limited 136.15 139.40 136.15 138.24 138.32
12-Apr-17 SNGP Sui Northern Gas Pipelines Limited 138.50 144.99 137.30 142.37 141.98
13-Apr-17 SNGP Sui Northern Gas Pipelines Limited 143.12 144.70 138.00 138.66 141.68
14-Apr-17 SNGP Sui Northern Gas Pipelines Limited 138.12 140.25 136.32 136.94 138.31
17-Apr-17 SNGP Sui Northern Gas Pipelines Limited 137.45 138.72 132.51 135.37 135.75
18-Apr-17 SNGP Sui Northern Gas Pipelines Limited 135.47 136.75 132.50 133.56 134.94
19-Apr-17 SNGP Sui Northern Gas Pipelines Limited 128.50 140.23 127.29 139.93 135.90
20-Apr-17 SNGP Sui Northern Gas Pipelines Limited 141.00 146.92 138.90 146.46 144.39
21-Apr-17 SNGP Sui Northern Gas Pipelines Limited 149.25 153.78 148.00 153.78 152.66
24-Apr-17 SNGP Sui Northern Gas Pipelines Limited 156.90 161.46 154.00 161.34 159.06
25-Apr-17 SNGP Sui Northern Gas Pipelines Limited 163.00 164.88 155.16 160.52 160.92
26-Apr-17 SNGP Sui Northern Gas Pipelines Limited 157.00 162.90 156.50 160.08 160.80
27-Apr-17 SNGP Sui Northern Gas Pipelines Limited 161.00 162.25 157.15 158.54 160.44
28-Apr-17 SNGP Sui Northern Gas Pipelines Limited 157.75 158.75 154.20 156.26 156.48
2-May-17 SNGP Sui Northern Gas Pipelines Limited 156.01 156.50 151.01 152.13 154.04
3-May-17 SNGP Sui Northern Gas Pipelines Limited 152.49 154.00 148.50 149.52 151.02
4-May-17 SNGP Sui Northern Gas Pipelines Limited 149.75 156.74 149.60 156.04 153.46
5-May-17 SNGP Sui Northern Gas Pipelines Limited 157.90 157.90 151.01 151.80 154.55
8-May-17 SNGP Sui Northern Gas Pipelines Limited 151.50 155.50 151.50 153.47 153.84
9-May-17 SNGP Sui Northern Gas Pipelines Limited 155.00 160.00 154.31 158.86 157.21
10-May-17 SNGP Sui Northern Gas Pipelines Limited 159.40 161.45 156.00 157.14 159.36
11-May-17 SNGP Sui Northern Gas Pipelines Limited 159.00 160.65 158.15 159.04 159.67
12-May-17 SNGP Sui Northern Gas Pipelines Limited 159.74 161.30 158.49 160.01 160.06
15-May-17 SNGP Sui Northern Gas Pipelines Limited 161.00 164.48 160.50 162.10 162.78
16-May-17 SNGP Sui Northern Gas Pipelines Limited 167.00 169.98 163.00 166.48 166.54
17-May-17 SNGP Sui Northern Gas Pipelines Limited 168.35 169.20 164.55 165.44 167.19
18-May-17 SNGP Sui Northern Gas Pipelines Limited 165.80 166.72 162.91 163.26 164.85
19-May-17 SNGP Sui Northern Gas Pipelines Limited 164.01 165.00 162.90 163.15 163.61
22-May-17 SNGP Sui Northern Gas Pipelines Limited 164.00 164.45 159.90 160.38 161.49
23-May-17 SNGP Sui Northern Gas Pipelines Limited 160.50 168.39 160.50 168.21 165.20
24-May-17 SNGP Sui Northern Gas Pipelines Limited 170.05 173.00 165.99 168.63 170.06
25-May-17 SNGP Sui Northern Gas Pipelines Limited 169.99 175.00 169.50 174.36 172.36
26-May-17 SNGP Sui Northern Gas Pipelines Limited 175.00 178.20 170.80 175.85 175.03
29-May-17 SNGP Sui Northern Gas Pipelines Limited 173.00 180.45 172.00 178.68 177.96
30-May-17 SNGP Sui Northern Gas Pipelines Limited 179.98 185.00 175.00 177.29 179.99
31-May-17 SNGP Sui Northern Gas Pipelines Limited 177.05 185.00 174.15 181.10 180.41
1-Jun-17 SNGP Sui Northern Gas Pipelines Limited 177.50 181.00 172.05 173.69 176.45
2-Jun-17 SNGP Sui Northern Gas Pipelines Limited 166.51 173.80 165.01 169.53 167.95
5-Jun-17 SNGP Sui Northern Gas Pipelines Limited 174.05 178.00 173.10 177.99 176.48
6-Jun-17 SNGP Sui Northern Gas Pipelines Limited 177.60 178.50 169.25 172.86 172.16
7-Jun-17 SNGP Sui Northern Gas Pipelines Limited 172.00 174.50 169.20 172.82 172.36
8-Jun-17 SNGP Sui Northern Gas Pipelines Limited 173.00 176.80 170.51 172.43 174.12
9-Jun-17 SNGP Sui Northern Gas Pipelines Limited 172.43 172.85 166.50 167.66 169.13
12-Jun-17 SNGP Sui Northern Gas Pipelines Limited 165.00 165.00 159.28 159.28 161.20
13-Jun-17 SNGP Sui Northern Gas Pipelines Limited 154.15 162.50 151.32 158.21 154.64
14-Jun-17 SNGP Sui Northern Gas Pipelines Limited 161.10 164.00 152.00 153.79 160.01
15-Jun-17 SNGP Sui Northern Gas Pipelines Limited 151.52 161.00 150.20 157.99 156.89
16-Jun-17 SNGP Sui Northern Gas Pipelines Limited 157.70 160.00 151.00 152.84 155.11
19-Jun-17 SNGP Sui Northern Gas Pipelines Limited 154.25 155.00 147.25 147.80 149.60
20-Jun-17 SNGP Sui Northern Gas Pipelines Limited 147.00 152.84 140.41 140.41 144.03
21-Jun-17 SNGP Sui Northern Gas Pipelines Limited 137.15 147.43 133.39 147.17 138.50
22-Jun-17 SNGP Sui Northern Gas Pipelines Limited 150.00 154.52 149.00 154.51 152.33
29-Jun-17 SNGP Sui Northern Gas Pipelines Limited 154.52 157.85 148.03 151.84 152.92
30-Jun-17 SNGP Sui Northern Gas Pipelines Limited 151.00 154.00 148.00 148.92 151.28
3-Jul-17 SNGP Sui Northern Gas Pipelines Limited 147.80 149.15 141.48 141.48 142.44
4-Jul-17 SNGP Sui Northern Gas Pipelines Limited 141.00 148.55 137.65 146.89 143.52
5-Jul-17 SNGP Sui Northern Gas Pipelines Limited 146.00 153.00 142.55 144.54 148.62
6-Jul-17 SNGP Sui Northern Gas Pipelines Limited 144.00 146.75 137.32 137.72 140.36
7-Jul-17 SNGP Sui Northern Gas Pipelines Limited 140.00 142.75 137.20 142.23 140.23
10-Jul-17 SNGP Sui Northern Gas Pipelines Limited 140.93 149.34 138.16 149.27 147.20
11-Jul-17 SNGP Sui Northern Gas Pipelines Limited 143.02 145.49 141.81 141.81 143.01
12-Jul-17 SNGP Sui Northern Gas Pipelines Limited 140.00 144.00 134.72 135.11 136.52
13-Jul-17 SNGP Sui Northern Gas Pipelines Limited 135.98 138.90 131.50 136.11 136.36
14-Jul-17 SNGP Sui Northern Gas Pipelines Limited 137.00 138.35 135.40 136.63 136.65
17-Jul-17 SNGP Sui Northern Gas Pipelines Limited 135.00 138.26 133.00 136.97 136.66
18-Jul-17 SNGP Sui Northern Gas Pipelines Limited 137.37 143.81 136.90 143.73 142.32
19-Jul-17 SNGP Sui Northern Gas Pipelines Limited 144.48 147.25 142.25 143.18 145.28
20-Jul-17 SNGP Sui Northern Gas Pipelines Limited 146.48 148.25 141.50 143.12 145.46
21-Jul-17 SNGP Sui Northern Gas Pipelines Limited 142.00 146.50 140.00 144.64 144.32
24-Jul-17 SNGP Sui Northern Gas Pipelines Limited 145.50 146.33 145.00 145.81 145.72
25-Jul-17 SNGP Sui Northern Gas Pipelines Limited 146.26 150.75 146.25 149.93 148.82
26-Jul-17 SNGP Sui Northern Gas Pipelines Limited 150.79 151.40 146.50 147.17 149.16
27-Jul-17 SNGP Sui Northern Gas Pipelines Limited 146.99 148.30 146.00 146.67 147.26
28-Jul-17 SNGP Sui Northern Gas Pipelines Limited 141.00 149.50 139.34 147.88 143.06
31-Jul-17 SNGP Sui Northern Gas Pipelines Limited 153.00 155.27 152.00 154.73 154.71
1-Aug-17 SNGP Sui Northern Gas Pipelines Limited 155.98 162.46 155.35 162.46 159.41
2-Aug-17 SNGP Sui Northern Gas Pipelines Limited 165.26 169.95 164.50 166.54 167.31
3-Aug-17 SNGP Sui Northern Gas Pipelines Limited 167.25 167.45 162.25 163.39 164.55
4-Aug-17 SNGP Sui Northern Gas Pipelines Limited 163.10 168.68 162.00 162.84 165.58
7-Aug-17 SNGP Sui Northern Gas Pipelines Limited 163.00 168.58 158.70 166.37 163.98
8-Aug-17 SNGP Sui Northern Gas Pipelines Limited 166.00 167.32 160.10 160.73 163.69
9-Aug-17 SNGP Sui Northern Gas Pipelines Limited 159.16 163.40 158.00 160.06 160.80
10-Aug-17 SNGP Sui Northern Gas Pipelines Limited 160.10 161.28 152.06 152.22 156.25
11-Aug-17 SNGP Sui Northern Gas Pipelines Limited 149.60 153.00 148.80 150.96 150.91
15-Aug-17 SNGP Sui Northern Gas Pipelines Limited 152.05 153.49 143.42 143.42 146.21
16-Aug-17 SNGP Sui Northern Gas Pipelines Limited 141.90 149.52 140.15 149.03 144.73
17-Aug-17 SNGP Sui Northern Gas Pipelines Limited 150.25 152.00 142.50 143.68 147.50
18-Aug-17 SNGP Sui Northern Gas Pipelines Limited 143.00 146.50 137.12 144.62 142.77
21-Aug-17 SNGP Sui Northern Gas Pipelines Limited 146.00 146.11 137.39 137.39 140.42
22-Aug-17 SNGP Sui Northern Gas Pipelines Limited 133.81 140.30 130.53 135.93 134.13
23-Aug-17 SNGP Sui Northern Gas Pipelines Limited 136.99 142.72 133.08 142.72 140.69
24-Aug-17 SNGP Sui Northern Gas Pipelines Limited 144.30 146.30 135.59 137.54 142.78
25-Aug-17 SNGP Sui Northern Gas Pipelines Limited 136.60 144.41 136.00 144.11 142.12
28-Aug-17 SNGP Sui Northern Gas Pipelines Limited 145.50 150.10 143.40 144.86 147.18
29-Aug-17 SNGP Sui Northern Gas Pipelines Limited 145.10 150.95 144.00 147.30 148.12
30-Aug-17 SNGP Sui Northern Gas Pipelines Limited 147.30 150.00 143.08 143.83 146.33
31-Aug-17 SNGP Sui Northern Gas Pipelines Limited 144.00 147.20 143.90 146.49 146.11
5-Sep-17 SNGP Sui Northern Gas Pipelines Limited 146.99 153.81 146.99 153.60 150.99
6-Sep-17 SNGP Sui Northern Gas Pipelines Limited 155.00 157.00 153.50 155.50 155.41
7-Sep-17 SNGP Sui Northern Gas Pipelines Limited 155.15 155.48 147.73 148.15 150.08
8-Sep-17 SNGP Sui Northern Gas Pipelines Limited 150.00 151.30 144.21 147.75 148.35
11-Sep-17 SNGP Sui Northern Gas Pipelines Limited 148.49 148.50 142.75 143.97 144.30
12-Sep-17 SNGP Sui Northern Gas Pipelines Limited 143.50 146.25 142.00 145.55 144.34
13-Sep-17 SNGP Sui Northern Gas Pipelines Limited 146.30 151.00 145.65 150.69 149.28
14-Sep-17 SNGP Sui Northern Gas Pipelines Limited 151.50 151.85 147.00 149.78 149.32
15-Sep-17 SNGP Sui Northern Gas Pipelines Limited 150.00 151.35 143.50 145.03 147.08
18-Sep-17 SNGP Sui Northern Gas Pipelines Limited 145.90 146.50 144.00 145.83 145.37
19-Sep-17 SNGP Sui Northern Gas Pipelines Limited 146.45 148.45 145.70 146.96 147.12
20-Sep-17 SNGP Sui Northern Gas Pipelines Limited 147.00 147.35 142.10 143.10 144.47
21-Sep-17 SNGP Sui Northern Gas Pipelines Limited 142.70 145.30 140.10 141.14 143.31
22-Sep-17 SNGP Sui Northern Gas Pipelines Limited 141.05 142.15 136.71 138.23 139.61
25-Sep-17 SNGP Sui Northern Gas Pipelines Limited 138.00 141.35 135.70 136.03 138.17
26-Sep-17 SNGP Sui Northern Gas Pipelines Limited 136.33 137.50 135.10 135.57 136.37
27-Sep-17 SNGP Sui Northern Gas Pipelines Limited 135.30 136.25 130.80 135.15 133.72
28-Sep-17 SNGP Sui Northern Gas Pipelines Limited 136.00 137.54 135.15 136.44 136.51
29-Sep-17 SNGP Sui Northern Gas Pipelines Limited 136.90 136.90 133.50 133.86 134.82
2-Oct-17 SNGP Sui Northern Gas Pipelines Limited 134.20 135.32 132.65 133.37 134.04
3-Oct-17 SNGP Sui Northern Gas Pipelines Limited 133.50 133.50 126.71 126.71 128.91
4-Oct-17 SNGP Sui Northern Gas Pipelines Limited 126.01 126.49 120.38 120.46 121.31
5-Oct-17 SNGP Sui Northern Gas Pipelines Limited 121.18 123.60 114.44 116.34 116.54
6-Oct-17 SNGP Sui Northern Gas Pipelines Limited 117.26 120.80 116.15 119.79 119.09
9-Oct-17 SNGP Sui Northern Gas Pipelines Limited 119.00 119.00 114.75 115.36 116.66
10-Oct-17 SNGP Sui Northern Gas Pipelines Limited 114.94 115.00 109.60 110.89 111.09
11-Oct-17 SNGP Sui Northern Gas Pipelines Limited 110.25 114.80 106.80 111.42 111.52
12-Oct-17 SNGP Sui Northern Gas Pipelines Limited 112.00 113.10 108.00 111.46 110.67
13-Oct-17 SNGP Sui Northern Gas Pipelines Limited 110.71 112.40 108.51 110.41 110.50
16-Oct-17 SNGP Sui Northern Gas Pipelines Limited 112.50 115.93 112.50 115.45 114.26
17-Oct-17 SNGP Sui Northern Gas Pipelines Limited 116.50 118.40 109.70 110.78 114.81
18-Oct-17 SNGP Sui Northern Gas Pipelines Limited 110.99 111.99 108.11 110.86 110.08
19-Oct-17 SNGP Sui Northern Gas Pipelines Limited 111.25 116.40 110.52 116.10 114.40
20-Oct-17 SNGP Sui Northern Gas Pipelines Limited 117.75 121.90 116.50 121.90 119.76
23-Oct-17 SNGP Sui Northern Gas Pipelines Limited 124.89 127.79 123.65 126.19 125.42
24-Oct-17 SNGP Sui Northern Gas Pipelines Limited 125.90 127.02 121.21 123.43 123.95
25-Oct-17 SNGP Sui Northern Gas Pipelines Limited 123.71 125.60 123.16 124.45 124.48
26-Oct-17 SNGP Sui Northern Gas Pipelines Limited 125.11 125.11 118.24 118.69 121.23
27-Oct-17 SNGP Sui Northern Gas Pipelines Limited 117.25 124.62 116.55 124.49 122.45
30-Oct-17 SNGP Sui Northern Gas Pipelines Limited 124.49 126.68 118.50 120.00 124.71
31-Oct-17 SNGP Sui Northern Gas Pipelines Limited 119.00 121.50 114.01 114.56 117.19
1-Nov-17 SNGP Sui Northern Gas Pipelines Limited 114.00 119.19 113.60 117.72 117.52
2-Nov-17 SNGP Sui Northern Gas Pipelines Limited 118.27 120.49 116.61 117.98 118.98
3-Nov-17 SNGP Sui Northern Gas Pipelines Limited 117.90 120.30 116.61 119.63 119.24
6-Nov-17 SNGP Sui Northern Gas Pipelines Limited 120.20 121.47 119.11 119.48 120.58
7-Nov-17 SNGP Sui Northern Gas Pipelines Limited 120.15 120.90 116.26 117.11 117.97
8-Nov-17 SNGP Sui Northern Gas Pipelines Limited 117.00 121.24 116.25 120.72 119.89
Variance
Covariance
Beta
Slope
Correlation
Turnover LDCP HPR HPY Absolute LN - Return High-LDCP Low-LDCP S.D
1,397,500 34.93 0.992556542 -0.74% 0.74% -0.75% 1.28% -0.95%
5,290,000 34.67 1.011537352 1.15% 1.15% 1.15% 2.00% -0.29%
3,127,000 35.07 1.00142572 0.14% 0.14% 0.14% 0.94% -0.49%
2,797,000 35.12 0.979214123 -2.08% 2.08% -2.10% 0.03% -2.80%
21,469,000 34.39 0.956964234 -4.30% 4.30% -4.40% 2.75% -5.10%
13,641,000 32.91 0.991795807 -0.82% 0.82% -0.82% 1.33% -3.75%
10,942,500 32.64 0.962928922 -3.71% 3.71% -3.78% 0.40% -4.51% 2.03%
8,360,000 31.43 1.01209036 1.21% 1.21% 1.20% 3.65% 0.57% 2.27%
10,584,500 31.81 1.009430997 0.94% 0.94% 0.94% 1.90% -0.35% 2.23%
2,889,000 32.11 0.986919963 -1.31% 1.31% -1.32% -0.19% -1.82% 2.15%
1,814,000 31.69 0.988324393 -1.17% 1.17% -1.17% -0.16% -2.20% 2.13%
5,088,500 31.32 1.012452107 1.25% 1.25% 1.24% 3.02% 0.73% 1.82%
3,235,500 31.71 0.986754967 -1.32% 1.32% -1.33% 1.35% -1.62% 1.85%
3,031,500 31.29 0.992010227 -0.80% 0.80% -0.80% 0.64% -1.25% 1.24%
2,770,000 31.04 1.001610825 0.16% 0.16% 0.16% 1.38% -0.68% 1.10%
7,729,500 31.09 1.001286587 0.13% 0.13% 0.13% 2.73% -0.45% 0.98%
11,515,500 31.13 0.992932862 -0.71% 0.71% -0.71% 1.66% -1.39% 0.91%
7,984,500 30.91 0.974441928 -2.56% 2.56% -2.59% 0.77% -3.99% 1.23%
9,275,500 30.12 1.012616202 1.26% 1.26% 1.25% 3.20% 0.76% 1.23%
7,008,500 30.50 0.973442623 -2.66% 2.66% -2.69% 0.65% -3.00% 1.46%
4,663,000 29.69 0.965981812 -3.40% 3.40% -3.46% 1.37% -5.11% 1.78%
5,098,000 28.68 0.95013947 -4.99% 4.99% -5.11% 1.97% -5.11% 2.21%
4,365,500 27.25 1.010642202 1.06% 1.06% 1.06% 1.75% -3.74% 2.37%
6,492,500 27.54 1.049745824 4.97% 4.97% 4.85% 4.85% -2.35% 3.46%
5,705,500 28.91 1.022137669 2.21% 2.21% 2.19% 3.37% 0.35% 3.56%
5,253,000 29.55 1.013874788 1.39% 1.39% 1.38% 2.67% 0.67% 3.57%
4,400,000 29.96 1.005340454 0.53% 0.53% 0.53% 1.95% -0.43% 3.40%
7,920,000 30.12 1 0.00% 0.00% 0.00% 2.36% -0.90% 3.01%
10,540,500 30.12 1.01560425 1.56% 1.56% 1.55% 4.45% 0.17% 1.58%
2,948,000 30.59 0.986923831 -1.31% 1.31% -1.32% 1.01% -1.78% 1.94%
5,674,000 30.19 0.955614442 -4.44% 4.44% -4.54% 1.02% -5.10% 2.30%
3,867,500 28.85 0.954246101 -4.58% 4.58% -4.68% 1.21% -5.12% 2.64%
18,649,000 27.53 0.96258627 -3.74% 3.74% -3.81% 3.60% -5.10% 2.58%
5,557,500 26.50 1.009056604 0.91% 0.91% 0.90% 2.42% -1.71% 2.64%
1,870,500 26.74 0.989528796 -1.05% 1.05% -1.05% 0.56% -1.55% 2.55%
4,436,000 26.46 1.01095994 1.10% 1.10% 1.09% 2.54% 0.68% 2.46%
3,057,500 26.75 0.973457944 -2.65% 2.65% -2.69% 0.93% -3.35% 2.46%
5,548,000 26.04 0.956221198 -4.38% 4.38% -4.48% 0.73% -5.08% 2.45%
6,296,000 24.90 0.969076305 -3.09% 3.09% -3.14% 0.00% -4.94% 2.23%
1,635,000 24.13 0.988810609 -1.12% 1.12% -1.13% 0.91% -1.38% 2.07%
1,580,500 23.86 0.990779547 -0.92% 0.92% -0.93% 0.17% -1.35% 1.82%
1,942,500 23.64 1.016920474 1.69% 1.69% 1.68% 2.34% -1.11% 2.24%
3,805,000 24.04 1.038685524 3.87% 3.87% 3.80% 4.31% -0.79% 2.88%
1,322,500 24.97 0.979575491 -2.04% 2.04% -2.06% 1.12% -2.72% 2.83%
4,702,000 24.46 0.996729354 -0.33% 0.33% -0.33% 2.10% -5.12% 2.34%
1,480,000 24.38 0.988515176 -1.15% 1.15% -1.16% 1.10% -1.57% 2.04%
1,059,000 24.10 0.981742739 -1.83% 1.83% -1.84% 0.37% -2.01% 2.12%
1,279,500 23.66 0.989856298 -1.01% 1.01% -1.02% 0.80% -1.53% 2.13%
1,015,500 23.42 0.982920581 -1.71% 1.71% -1.72% 1.19% -2.16% 2.03%
2,957,000 23.02 0.977845352 -2.22% 2.22% -2.24% -0.30% -5.12% 0.68%
1,105,000 22.51 0.975122168 -2.49% 2.49% -2.52% 1.28% -4.08% 0.76%
4,153,500 21.95 0.951708428 -4.83% 4.83% -4.95% -2.35% -5.09% 1.32%
2,437,500 20.89 0.950694112 -4.93% 4.93% -5.06% 0.86% -5.11% 1.60%
7,215,500 19.86 1.017623364 1.76% 1.76% 1.75% 2.83% -5.17% 2.35%
6,720,500 20.21 1.04997526 5.00% 5.00% 4.88% 4.88% -0.99% 3.59%
11,054,500 21.22 1.009425071 0.94% 0.94% 0.94% 3.97% -0.33% 3.69%
3,951,000 21.42 0.999066293 -0.09% 0.09% -0.09% 2.22% -0.75% 3.66%
2,608,000 21.40 1.007476636 0.75% 0.75% 0.74% 2.04% 0.00% 3.60%
4,827,000 21.56 1.036178108 3.62% 3.62% 3.55% 4.18% 0.65% 3.16%
2,776,500 22.34 1.000895255 0.09% 0.09% 0.09% 1.29% -1.53% 1.86%
1,905,500 22.36 0.98255814 -1.74% 1.74% -1.76% 1.02% -2.08% 2.27%
987,000 21.97 0.992262176 -0.77% 0.77% -0.78% 1.27% -1.24% 1.67%
2,493,500 21.80 0.981192661 -1.88% 1.88% -1.90% 0.91% -3.22% 1.85%
3,631,000 21.39 1.027115475 2.71% 2.71% 2.68% 3.04% 0.05% 2.11%
2,786,000 21.97 0.998634502 -0.14% 0.14% -0.14% 1.31% -0.78% 2.11%
1,821,500 21.94 1.00319052 0.32% 0.32% 0.32% 1.63% -1.10% 1.54%
3,355,500 22.01 1.026351658 2.64% 2.64% 2.60% 3.66% 0.63% 1.88%
4,355,000 22.59 1.04957946 4.96% 4.96% 4.84% 4.84% 0.04% 2.36%
9,776,500 23.71 1.049346267 4.93% 4.93% 4.82% 4.86% 0.80% 2.56%
10,284,000 24.88 1.006028939 0.60% 0.60% 0.60% 2.38% -2.15% 2.07%
4,338,500 25.03 0.956851778 -4.31% 4.31% -4.41% 1.55% -5.04% 3.23%
5,392,500 23.95 0.994154489 -0.58% 0.58% -0.59% 0.83% -4.48% 3.27%
5,481,500 23.81 1.049979 5.00% 5.00% 4.88% 4.88% 1.83% 3.52%
14,151,500 25.00 1.0016 0.16% 0.16% 0.16% 2.76% -0.40% 3.55%
3,543,500 25.04 0.986821086 -1.32% 1.32% -1.33% 0.84% -3.41% 3.33%
3,880,500 24.71 0.979360583 -2.06% 2.06% -2.09% 2.56% -2.50% 2.86%
2,104,000 24.20 0.960743802 -3.93% 3.93% -4.00% -0.79% -4.52% 3.11%
2,914,000 23.25 0.950537634 -4.95% 4.95% -5.07% 0.98% -5.12% 3.24%
4,038,000 22.10 1.00678733 0.68% 0.68% 0.68% 2.15% -4.16% 3.31%
3,132,500 22.25 1.033258427 3.33% 3.33% 3.27% 4.18% -0.63% 2.86%
2,967,500 22.99 1.006959548 0.70% 0.70% 0.69% 1.98% -0.57% 2.91%
4,386,500 23.15 1.049676026 4.97% 4.97% 4.85% 4.85% -0.22% 3.67%
3,608,500 24.30 0.988065844 -1.19% 1.19% -1.20% 1.43% -2.08% 3.61%
1,253,500 24.01 1.007913369 0.79% 0.79% 0.79% 2.35% -0.88% 3.18%
1,998,500 24.20 1.011570248 1.16% 1.16% 1.15% 2.81% 0.82% 1.98%
3,702,500 24.48 0.991421569 -0.86% 0.86% -0.86% 3.69% -1.36% 2.16%
2,685,500 24.27 0.990111248 -0.99% 0.99% -0.99% 0.94% -1.66% 2.09%
5,994,500 24.03 1.047440699 4.74% 4.74% 4.63% 4.87% 0.75% 2.59%
8,415,000 25.17 1.003972984 0.40% 0.40% 0.40% 2.28% -1.88% 2.02%
6,337,000 25.27 0.999604274 -0.04% 0.04% -0.04% 1.65% -1.43% 1.90%
4,387,500 25.26 0.961203484 -3.88% 3.88% -3.96% 1.14% -4.29% 2.59%
3,765,500 24.28 1.032948929 3.29% 3.29% 3.24% 3.88% -1.12% 2.85%
3,915,000 25.08 0.999202552 -0.08% 0.08% -0.08% 2.64% -0.32% 2.81%
603,500 25.06 0.985235435 -1.48% 1.48% -1.49% -0.20% -1.77% 2.86%
1,535,000 24.69 0.999189955 -0.08% 0.08% -0.08% 1.05% -1.18% 2.16%
6,368,500 24.67 1.002026753 0.20% 0.20% 0.20% 1.69% -1.06% 2.15%
3,302,500 24.72 1.006067961 0.61% 0.61% 0.60% 1.88% -0.49% 2.18%
789,000 24.87 0.994370728 -0.56% 0.56% -0.56% 1.04% -0.85% 1.47%
850,000 24.73 0.991103922 -0.89% 0.89% -0.89% 0.89% -1.34% 0.71%
3,241,000 24.51 1.025703794 2.57% 2.57% 2.54% 3.17% 0.16% 1.30%
11,327,000 25.14 1.011535402 1.15% 1.15% 1.15% 4.02% 0.63% 1.16%
2,016,000 25.43 1.000393236 0.04% 0.04% 0.04% 0.55% -1.71% 1.15%
7,116,500 25.44 1.001572327 0.16% 0.16% 0.16% 1.41% -0.35% 1.15%
14,867,500 25.48 1.019230769 1.92% 1.92% 1.90% 2.98% -0.31% 1.28%
4,575,500 25.97 0.981902195 -1.81% 1.81% -1.83% 1.26% -2.42% 1.54%
3,828,000 25.50 1.026666667 2.67% 2.67% 2.63% 3.09% -0.31% 1.61%
9,398,500 26.18 1.016806723 1.68% 1.68% 1.67% 2.79% 0.08% 1.49%
7,035,000 26.62 0.997746056 -0.23% 0.23% -0.23% 1.97% -0.79% 1.53%
16,507,000 26.56 1.044804217 4.48% 4.48% 4.38% 4.85% 0.15% 2.05%
6,260,500 27.75 0.988108108 -1.19% 1.19% -1.20% 1.61% -1.63% 2.22%
3,020,000 27.42 0.979212254 -2.08% 2.08% -2.10% 0.25% -2.66% 2.47%
4,613,500 26.85 0.972067039 -2.79% 2.79% -2.83% 0.52% -3.22% 2.65%
4,306,500 26.10 1.008429119 0.84% 0.84% 0.84% 1.52% -2.92% 2.47%
3,078,000 26.32 0.989361702 -1.06% 1.06% -1.07% 1.06% -2.15% 2.39%
5,515,500 26.04 1.02764977 2.76% 2.76% 2.73% 3.77% 0.80% 2.65%
7,259,500 26.76 1.023916293 2.39% 2.39% 2.36% 4.35% 1.59% 2.18%
12,336,000 27.40 1.05 5.00% 5.00% 4.88% 4.88% 2.52% 2.82%
14,872,500 28.77 1.046576295 4.66% 4.66% 4.55% 4.85% 2.06% 2.85%
27,305,500 30.11 1.035204251 3.52% 3.52% 3.46% 4.67% -3.00% 2.10%
10,638,000 31.17 0.958614052 -4.14% 4.14% -4.23% 0.74% -5.10% 3.31%
17,473,000 29.88 1.043507363 4.35% 4.35% 4.26% 4.87% 0.23% 3.14%
13,481,000 31.18 1.019884541 1.99% 1.99% 1.97% 2.60% -1.36% 3.15%
26,422,500 31.80 1.046540881 4.65% 4.65% 4.55% 4.88% -1.27% 3.24%
26,966,500 33.28 1.008112981 0.81% 0.81% 0.81% 2.43% -0.51% 3.17%
10,525,500 33.55 0.98390462 -1.61% 1.61% -1.62% 0.74% -2.57% 3.26%
15,557,000 33.01 1.013026356 1.30% 1.30% 1.29% 3.19% -0.79% 3.12%
14,073,500 33.44 1.010167464 1.02% 1.02% 1.01% 3.12% -1.02% 2.13%
7,562,500 33.78 0.99437537 -0.56% 0.56% -0.56% 1.24% -0.83% 1.96%
15,049,000 33.59 1.019648705 1.96% 1.96% 1.95% 3.28% 0.48% 1.95%
16,656,500 34.25 1.006131387 0.61% 0.61% 0.61% 1.99% -0.23% 1.21%
20,099,000 34.46 1.00377249 0.38% 0.38% 0.38% 1.95% -0.90% 1.20%
24,327,500 34.59 1.04191963 4.19% 4.19% 4.11% 4.85% 1.49% 1.48%
18,549,000 36.04 1.01054384 1.05% 1.05% 1.05% 1.92% -1.48% 1.48%
12,129,500 36.42 0.988467875 -1.15% 1.15% -1.16% 1.31% -1.72% 1.74%
11,764,500 36.00 0.983888889 -1.61% 1.61% -1.62% 1.35% -2.25% 1.92%
14,603,500 35.42 1.02258611 2.26% 2.26% 2.23% 2.73% -1.48% 1.96%
8,683,500 36.22 0.998067366 -0.19% 0.19% -0.19% 1.53% -1.03% 1.99%
5,381,500 36.15 0.982019364 -1.80% 1.80% -1.81% 0.85% -2.66% 2.21%
6,352,500 35.50 0.994084507 -0.59% 0.59% -0.59% 0.67% -1.70% 1.48%
11,842,000 35.29 1.026353075 2.64% 2.64% 2.60% 3.37% 0.06% 1.80%
11,133,500 36.22 1.002484815 0.25% 0.25% 0.25% 1.43% -0.89% 1.73%
19,674,500 36.31 1.038832278 3.88% 3.88% 3.81% 4.42% 0.11% 2.01%
15,751,000 37.72 1.005567338 0.56% 0.56% 0.56% 2.64% 0.08% 1.93%
4,734,000 37.93 0.991299763 -0.87% 0.87% -0.87% 1.08% -1.14% 1.99%
4,613,500 37.60 0.980585106 -1.94% 1.94% -1.96% 0.24% -2.40% 2.02%
9,009,500 36.87 1.016544616 1.65% 1.65% 1.64% 2.65% -0.33% 1.99%
4,596,000 37.48 0.970117396 -2.99% 2.99% -3.03% 0.45% -3.47% 2.29%
14,999,500 36.36 0.964521452 -3.55% 3.55% -3.61% 1.99% -5.11% 2.67%
8,389,500 35.07 1.036213288 3.62% 3.62% 3.56% 4.13% -0.06% 2.60%
7,321,000 36.34 1.00963126 0.96% 0.96% 0.96% 1.64% -0.33% 2.63%
13,883,500 36.69 1.025074952 2.51% 2.51% 2.48% 3.38% -0.19% 2.84%
6,310,500 37.61 1.001329434 0.13% 0.13% 0.13% 0.87% -2.97% 2.71%
1,448,500 37.66 0.985661179 -1.43% 1.43% -1.44% 0.69% -1.77% 2.71%
2,065,000 37.12 1.000269397 0.03% 0.03% 0.03% 1.39% -0.27% 2.39%
1,243,500 37.13 0.987341772 -1.27% 1.27% -1.27% 0.59% -2.92% 1.85%
3,328,000 36.66 0.962902346 -3.71% 3.71% -3.78% 0.11% -4.32% 1.99%
2,756,000 35.30 0.99121813 -0.88% 0.88% -0.88% 0.40% -2.73% 1.90%
7,121,000 34.99 1.029151186 2.92% 2.92% 2.87% 4.36% -0.03% 2.01%
5,153,500 36.01 1.016384338 1.64% 1.64% 1.63% 2.71% 0.66% 2.18%
5,914,500 36.60 0.988251366 -1.17% 1.17% -1.18% 1.36% -1.65% 2.16%
1,716,000 36.17 0.991982306 -0.80% 0.80% -0.81% 0.50% -1.06% 2.16%
2,526,500 35.88 0.988573021 -1.14% 1.14% -1.15% 1.16% -1.77% 2.15%
4,644,000 35.47 1.014378348 1.44% 1.44% 1.43% 2.04% -0.48% 1.66%
3,995,000 35.98 0.994719288 -0.53% 0.53% -0.53% 1.43% -1.09% 1.63%
4,873,500 35.79 1.005588153 0.56% 0.56% 0.56% 1.19% -1.10% 1.20%
5,973,500 35.99 0.96637955 -3.36% 3.36% -3.42% -0.81% -5.10% 1.53%
1,361,500 34.78 0.989649224 -1.04% 1.04% -1.04% 1.14% -1.56% 1.52%
3,876,500 34.42 1.004357931 0.44% 0.44% 0.43% 1.30% -2.23% 1.58%
6,994,500 34.57 1.049754122 4.98% 4.98% 4.86% 4.86% 1.18% 2.53%
8,057,500 36.29 1 0.00% 0.00% 0.00% 2.69% -0.25% 2.48%
15,568,000 36.29 1.047671535 4.77% 4.77% 4.66% 4.87% -0.11% 2.98%
19,080,500 38.02 1.048132562 4.81% 4.81% 4.70% 4.88% -0.55% 3.30%
15,923,500 39.85 1.002258469 0.23% 0.23% 0.23% 1.32% -2.16% 2.63%
9,007,000 39.94 0.988482724 -1.15% 1.15% -1.16% 1.76% -1.49% 2.65%
10,879,500 39.48 1.024569402 2.46% 2.46% 2.43% 3.17% -0.69% 2.56%
12,130,000 40.45 1.008652658 0.87% 0.87% 0.86% 1.45% -0.25% 2.32%
31,682,500 40.80 1.046813725 4.68% 4.68% 4.58% 4.88% 0.49% 2.41%
13,363,500 42.71 0.991102786 -0.89% 0.89% -0.89% 0.91% -1.20% 2.43%
23,251,500 42.33 1.031656036 3.17% 3.17% 3.12% 4.10% -1.98% 2.14%
9,103,000 43.67 1.005037783 0.50% 0.50% 0.50% 1.18% -0.97% 2.12%
7,605,000 43.89 0.982911825 -1.71% 1.71% -1.72% 0.25% -2.49% 2.24%
4,216,500 43.14 1.000927214 0.09% 0.09% 0.09% 0.92% -0.67% 2.21%
9,198,500 43.18 0.999073645 -0.09% 0.09% -0.09% 1.40% -0.77% 2.25%
7,305,500 43.14 0.990032452 -1.00% 1.00% -1.00% 1.13% -1.73% 1.57%
6,887,000 42.71 0.989463826 -1.05% 1.05% -1.06% 0.68% -2.15% 1.59%
23,749,500 42.26 1.049929011 4.99% 4.99% 4.87% 4.87% 0.09% 2.19%
15,199,000 44.37 0.996168582 -0.38% 0.38% -0.38% 2.07% -0.61% 2.20%
20,866,500 44.20 1.033936652 3.39% 3.39% 3.34% 3.88% -0.41% 2.32%
5,571,000 45.70 0.989277899 -1.07% 1.07% -1.08% 0.07% -1.32% 2.43%
18,275,500 45.21 1.0176952 1.77% 1.77% 1.75% 2.17% -1.00% 2.43%
13,658,000 46.01 0.986307324 -1.37% 1.37% -1.38% 0.63% -1.75% 2.48%
3,457,500 45.38 0.993389158 -0.66% 0.66% -0.66% 0.48% -1.06% 2.44%
5,892,500 45.08 1.006654836 0.67% 0.67% 0.66% 1.52% -0.11% 1.71%
5,487,000 45.38 0.997355663 -0.26% 0.26% -0.26% 1.14% -0.62% 1.70%
2,818,000 45.26 0.991162174 -0.88% 0.88% -0.89% 0.53% -1.00% 1.11%
5,866,000 44.86 0.994872938 -0.51% 0.51% -0.51% 1.13% -1.14% 1.06%
3,793,500 44.63 1.005825678 0.58% 0.58% 0.58% 1.16% -0.16% 0.75%
3,357,500 44.89 0.987302294 -1.27% 1.27% -1.28% 0.24% -1.59% 0.73%
4,897,000 44.32 1.000451264 0.05% 0.05% 0.05% 0.63% -0.95% 0.72%
6,234,000 44.34 0.98804691 -1.20% 1.20% -1.20% 1.14% -1.66% 0.68%
3,458,500 43.81 0.982880621 -1.71% 1.71% -1.73% 0.21% -2.57% 0.81%
4,211,500 43.06 0.999071064 -0.09% 0.09% -0.09% -1.29% -1.29% 0.83%
2,743,500 43.02 0.993723849 -0.63% 0.63% -0.63% 0.88% -0.98% 0.83%
6,654,500 42.75 1.015204678 1.52% 1.52% 1.51% 1.74% -1.06% 1.09%
13,402,500 43.40 1.05 5.00% 5.00% 4.88% 4.88% 0.48% 2.23%
21,492,500 45.57 1.049813474 4.98% 4.98% 4.86% 4.86% 1.37% 2.78%
16,456,500 47.84 0.998954849 -0.10% 0.10% -0.10% 3.13% -0.71% 2.66%
9,675,000 47.79 1.002092488 0.21% 0.21% 0.21% 2.32% -1.03% 2.38%
6,310,500 47.89 1.012111088 1.21% 1.21% 1.20% 2.09% 0.23% 2.28%
3,660,000 48.47 0.992572725 -0.74% 0.74% -0.75% 0.78% -1.39% 2.30%
17,247,000 48.11 1.006027853 0.60% 0.60% 0.60% 3.21% -0.50% 2.34%
8,831,500 48.40 0.973760331 -2.62% 2.62% -2.66% 0.80% -3.58% 2.29%
10,621,500 47.13 0.996605135 -0.34% 0.34% -0.34% 1.60% -0.92% 1.23%
16,327,500 46.97 1.041728763 4.17% 4.17% 4.09% 4.86% 0.06% 2.06%
26,992,500 48.93 1.017167382 1.72% 1.72% 1.70% 3.65% -1.77% 2.12%
9,771,500 49.77 0.995579666 -0.44% 0.44% -0.44% 2.23% -0.75% 2.13%
7,942,500 49.55 0.989707366 -1.03% 1.03% -1.03% 0.60% -1.42% 2.16%
18,668,000 49.04 1.049347471 4.93% 4.93% 4.82% 4.88% 0.63% 2.77%
14,225,500 51.46 1.008938982 0.89% 0.89% 0.89% 2.72% -0.02% 2.30%
7,455,500 51.92 0.968605547 -3.14% 3.14% -3.19% 1.11% -5.12% 2.84%
13,242,000 50.29 0.950089481 -4.99% 4.99% -5.12% -0.58% -5.12% 3.26%
9,099,500 47.78 1.035998326 3.60% 3.60% 3.54% 4.54% 1.45% 3.51%
3,446,000 49.50 0.977171717 -2.28% 2.28% -2.31% 1.70% -3.08% 3.62%
4,550,500 48.37 1.033905313 3.39% 3.39% 3.33% 4.07% 1.29% 3.85%
7,261,000 50.01 1.01059788 1.06% 1.06% 1.05% 2.61% -1.43% 3.34%
6,071,000 50.54 0.985358132 -1.46% 1.46% -1.48% 1.49% -2.06% 3.32%
10,836,000 49.80 1.003413655 0.34% 0.34% 0.34% 2.85% -2.44% 3.12%
3,109,500 49.97 1.003001801 0.30% 0.30% 0.30% 1.31% -0.54% 2.21%
9,219,000 50.12 1.024740623 2.47% 2.47% 2.44% 4.07% 0.56% 2.00%
5,460,500 51.36 0.992601246 -0.74% 0.74% -0.74% 2.00% -1.29% 1.69%
6,224,000 50.98 1.005884661 0.59% 0.59% 0.59% 1.67% -1.14% 1.26%
16,684,500 51.28 1.049726989 4.97% 4.97% 4.85% 4.87% -0.49% 2.13%
24,863,500 53.83 1.042355564 4.24% 4.24% 4.15% 4.88% -0.58% 2.14%
12,147,500 56.11 1.045624666 4.56% 4.56% 4.46% 4.87% 1.57% 2.27%
12,929,500 58.67 0.956195671 -4.38% 4.38% -4.48% 0.14% -5.00% 3.40%
6,165,500 56.10 0.998217469 -0.18% 0.18% -0.18% 1.06% -1.53% 3.44%
8,898,500 56.00 1.009642857 0.96% 0.96% 0.96% 2.82% 0.18% 3.33%
6,189,000 56.54 1.005305978 0.53% 0.53% 0.53% 1.25% -1.68% 3.34%
8,549,500 56.84 1.039232935 3.92% 3.92% 3.85% 4.41% -0.95% 3.19%
10,406,000 59.07 1.041645505 4.16% 4.16% 4.08% 4.84% 0.37% 3.18%
13,104,500 61.53 0.989923614 -1.01% 1.01% -1.01% 3.54% -1.66% 2.94%
4,128,500 60.91 0.978657035 -2.13% 2.13% -2.16% 0.80% -3.19% 2.35%
7,147,000 59.61 1.006039255 0.60% 0.60% 0.60% 1.12% -3.26% 2.31%
3,716,000 59.97 0.969818242 -3.02% 3.02% -3.06% 0.88% -3.50% 2.77%
6,514,500 58.16 0.980055021 -1.99% 1.99% -2.01% 2.28% -3.78% 2.91%
4,910,000 57.00 1.05 5.00% 5.00% 4.88% 4.88% -3.57% 3.15%
9,902,000 59.85 1.019883041 1.99% 1.99% 1.97% 4.88% 0.75% 2.80%
12,778,000 61.04 1.049967235 5.00% 5.00% 4.88% 4.88% -1.22% 3.32%
17,133,500 64.09 1.038851615 3.89% 3.89% 3.81% 4.87% 0.95% 3.22%
14,431,500 66.58 1.006158005 0.62% 0.62% 0.61% 3.16% -0.20% 3.22%
13,776,000 66.99 0.978952082 -2.10% 2.10% -2.13% 2.00% -3.00% 3.01%
3,476,500 65.58 1.003354681 0.34% 0.34% 0.33% 1.90% -0.27% 2.63%
10,942,000 65.80 1.04331307 4.33% 4.33% 4.24% 4.73% 0.32% 2.53%

Turnover LDCP HPR HPY Absolute LN - Return High-LDCP Low-LDCP S.D


14,613,500 68.65 0.995630007 -0.44% 0.44% -0.44% 0.44% -4.39% 2.68%
10,852,500 68.35 0.987271397 -1.27% 1.27% -1.28% 1.67% -1.98% 2.43%
8,598,000 67.48 0.991997629 -0.80% 0.80% -0.80% 1.73% -1.15% 2.06%
8,973,500 66.94 0.991036749 -0.90% 0.90% -0.90% 1.42% -1.70% 2.07%
3,615,000 66.34 0.987187217 -1.28% 1.28% -1.29% 0.45% -1.66% 1.96%
12,376,500 65.49 1.040464193 4.05% 4.05% 3.97% 4.49% 1.08% 2.48%
9,150,500 68.14 1.014382154 1.44% 1.44% 1.43% 3.90% 0.23% 1.94%
2,815,500 69.12 0.989149306 -1.09% 1.09% -1.09% 0.91% -1.47% 1.99%
1,258,000 68.37 1.003364049 0.34% 0.34% 0.34% 0.84% 0.04% 1.91%
6,422,000 68.60 1.05 5.00% 5.00% 4.88% 4.88% 0.16% 2.51%
9,692,000 72.03 1.019158684 1.92% 1.92% 1.90% 3.36% 0.99% 2.36%
6,142,000 73.41 1.010625255 1.06% 1.06% 1.06% 3.07% -1.94% 2.06%
15,725,000 74.19 0.95727187 -4.27% 4.27% -4.37% 0.42% -5.12% 2.84%
12,863,500 71.02 0.950014081 -5.00% 5.00% -5.13% -0.95% -5.13% 3.52%
12,676,500 67.47 1.016155328 1.62% 1.62% 1.60% 3.97% -1.27% 3.57%
11,852,500 68.56 0.950116686 -4.99% 4.99% -5.12% 0.64% -5.12% 4.06%
10,203,500 65.14 1.006294136 0.63% 0.63% 0.63% 4.15% -0.60% 3.33%
4,740,000 65.55 0.999084668 -0.09% 0.09% -0.09% 1.59% -0.61% 3.08%
8,874,000 65.49 0.951748359 -4.83% 4.83% -4.95% 1.38% -5.12% 3.04%
7,205,000 62.33 1.049093534 4.91% 4.91% 4.79% 4.87% 0.27% 3.94%
5,558,500 65.39 1.002599786 0.26% 0.26% 0.26% 2.73% -0.58% 3.55%
2,582,000 65.56 1.006711409 0.67% 0.67% 0.67% 1.66% -0.47% 3.48%
11,092,500 66.00 1.019242424 1.92% 1.92% 1.91% 4.73% -0.08% 2.90%
12,194,000 67.27 1.017987216 1.80% 1.80% 1.78% 4.87% 0.67% 2.94%
11,824,500 68.48 1.042640187 4.26% 4.26% 4.18% 4.87% -2.62% 3.20%
9,837,000 71.40 1.0232493 2.32% 2.32% 2.30% 3.52% 1.04% 1.68%
9,337,500 73.06 1.014508623 1.45% 1.45% 1.44% 2.85% 0.27% 1.27%
4,578,500 74.12 0.9785483 -2.15% 2.15% -2.17% 1.31% -2.83% 1.92%
9,996,500 72.53 1.015304012 1.53% 1.53% 1.52% 4.08% -0.04% 1.89%
5,703,500 73.64 1.01249321 1.25% 1.25% 1.24% 2.10% -2.11% 1.89%
6,758,000 74.56 1.007108369 0.71% 0.71% 0.71% 4.38% 0.27% 1.90%
2,725,000 75.09 1.012518311 1.25% 1.25% 1.24% 1.79% -0.37% 1.43%
1,019,500 76.03 0.993686703 -0.63% 0.63% -0.63% 1.24% -1.03% 1.38%
7,637,000 75.55 1.046194573 4.62% 4.62% 4.52% 4.87% -0.58% 2.06%
13,098,000 79.04 0.99430668 -0.57% 0.57% -0.57% 1.39% -4.52% 1.72%
11,272,500 78.59 1.034355516 3.44% 3.44% 3.38% 4.13% -0.75% 1.92%
5,522,500 81.29 1.003444458 0.34% 0.34% 0.34% 2.08% -0.36% 1.96%
2,678,000 81.57 0.991786196 -0.82% 0.82% -0.82% 1.32% -1.07% 2.12%
3,142,000 80.90 0.994313968 -0.57% 0.57% -0.57% 1.41% -3.00% 2.20%
4,159,500 80.44 0.989433118 -1.06% 1.06% -1.06% 1.42% -1.43% 2.25%
1,921,500 79.59 1.000251288 0.03% 0.03% 0.03% 1.14% -0.87% 1.52%
6,419,500 79.61 1.021605326 2.16% 2.16% 2.14% 4.29% -2.69% 1.66%
3,154,000 81.33 0.99643428 -0.36% 0.36% -0.36% 1.25% -1.14% 1.08%
4,298,000 81.04 1.016535044 1.65% 1.65% 1.64% 3.46% -0.30% 1.25%
2,990,000 82.38 1.009468318 0.95% 0.95% 0.94% 2.48% 0.04% 1.20%
10,577,500 83.16 1.04978355 4.98% 4.98% 4.86% 4.87% 0.29% 1.98%
8,378,500 87.30 0.995761741 -0.42% 0.42% -0.42% 4.53% -1.49% 1.87%
12,181,000 86.93 1.049925227 4.99% 4.99% 4.87% 4.87% -1.43% 2.20%
10,102,000 91.27 1.00109565 0.11% 0.11% 0.11% 4.01% -2.52% 2.31%
4,363,000 91.37 1.023530699 2.35% 2.35% 2.33% 3.21% 0.14% 2.13%
6,177,000 93.52 1.044696322 4.47% 4.47% 4.37% 4.87% 0.84% 2.29%
5,442,500 97.70 0.993449335 -0.66% 0.66% -0.66% 2.08% -0.82% 2.53%
5,376,500 97.06 1.049556975 4.96% 4.96% 4.84% 4.88% 1.57% 2.52%
3,251,000 101.87 0.977913026 -2.21% 2.21% -2.23% 0.86% -2.71% 2.90%
2,654,500 99.62 0.974201967 -2.58% 2.58% -2.61% 1.18% -2.95% 3.02%
4,907,000 97.05 1.01885626 1.89% 1.89% 1.87% 2.38% -0.56% 3.02%
8,798,000 98.88 1.027305825 2.73% 2.73% 2.69% 4.87% 0.63% 3.05%
5,828,000 101.58 0.953435716 -4.66% 4.66% -4.77% 1.61% -5.12% 3.39%
4,534,500 96.85 1.023851316 2.39% 2.39% 2.36% 3.30% -1.09% 3.50%
7,509,000 99.16 1.043061718 4.31% 4.31% 4.22% 4.87% 1.74% 3.37%
7,650,500 103.43 1.011021947 1.10% 1.10% 1.10% 1.98% -0.43% 3.20%
5,062,000 104.57 0.977718275 -2.23% 2.23% -2.25% -0.24% -2.60% 3.14%
1,966,500 102.24 1.007042254 0.70% 0.70% 0.70% 1.95% -0.22% 3.10%
8,036,000 102.96 1.047688423 4.77% 4.77% 4.66% 4.87% 0.76% 3.40%
5,452,500 107.87 1.049967554 5.00% 5.00% 4.88% 4.88% 2.14% 2.60%
7,973,500 113.26 0.96468303 -3.53% 3.53% -3.60% 1.52% -4.76% 3.40%
4,270,500 109.26 0.994142413 -0.59% 0.59% -0.59% 2.57% -1.16% 3.22%
7,774,000 108.62 1.049990794 5.00% 5.00% 4.88% 4.88% 0.54% 3.59%
9,601,000 114.05 1.035598422 3.56% 3.56% 3.50% 4.42% 0.18% 3.30%
4,544,000 118.11 0.974515282 -2.55% 2.55% -2.58% 0.25% -4.33% 3.73%
2,611,500 115.10 0.998696785 -0.13% 0.13% -0.13% 1.55% -0.44% 3.51%
9,790,500 114.95 1.020356677 2.04% 2.04% 2.02% 4.39% -1.71% 3.12%
5,899,500 117.29 0.958564242 -4.14% 4.14% -4.23% 1.25% -5.13% 3.26%
6,710,500 112.43 0.950724895 -4.93% 4.93% -5.05% 0.40% -5.13% 3.87%
5,975,500 106.89 1.02338853 2.34% 2.34% 2.31% 4.35% 0.38% 3.40%
9,951,500 109.39 1.049913155 4.99% 4.99% 4.87% 4.87% -2.01% 3.70%
8,223,500 114.85 1.049978232 5.00% 5.00% 4.88% 4.88% 1.00% 4.03%
11,288,000 120.59 0.956132349 -4.39% 4.39% -4.49% 3.46% -5.12% 4.48%
11,099,000 115.30 1.036947095 3.69% 3.69% 3.63% 4.83% -1.79% 4.64%
8,935,000 119.56 1.049933088 4.99% 4.99% 4.87% 4.87% 1.05% 4.44%
6,626,000 125.53 1.04994822 4.99% 4.99% 4.87% 4.87% 2.92% 3.44%
7,496,500 131.80 1.005235205 0.52% 0.52% 0.52% 3.27% -0.15% 3.56%
3,033,000 132.49 0.984527134 -1.55% 1.55% -1.56% 1.80% -1.90% 3.74%
15,305,000 130.44 1.037181846 3.72% 3.72% 3.65% 4.83% -1.81% 3.60%
9,661,000 135.29 1.02653559 2.65% 2.65% 2.62% 4.45% 0.60% 2.38%
5,542,000 138.88 0.957373272 -4.26% 4.26% -4.36% 0.00% -5.08% 3.49%
5,815,500 132.96 1.009476534 0.95% 0.95% 0.94% 3.20% -1.87% 3.17%
3,375,500 134.22 0.969453137 -3.05% 3.05% -3.10% 1.32% -4.32% 2.95%
12,135,000 130.12 0.996849062 -0.32% 0.32% -0.32% 1.22% -5.12% 2.93%
8,958,500 129.71 1.020969856 2.10% 2.10% 2.08% 4.29% 0.61% 2.99%
7,763,000 132.43 1.013667598 1.37% 1.37% 1.36% 2.25% -4.19% 2.66%
4,010,500 134.24 0.992178188 -0.78% 0.78% -0.79% 1.67% -1.30% 2.38%
2,757,000 133.19 1.00840904 0.84% 0.84% 0.84% 1.64% -0.71% 1.73%
8,352,500 134.31 1.041396769 4.14% 4.14% 4.06% 4.72% -0.04% 2.28%
7,093,500 139.87 0.992421534 -0.76% 0.76% -0.76% 0.97% -1.20% 1.76%
8,359,500 138.81 1.026222895 2.62% 2.62% 2.59% 3.84% -0.22% 1.76%
8,278,500 142.45 1.016005616 1.60% 1.60% 1.59% 2.12% -0.24% 1.74%
6,940,500 144.73 0.982242797 -1.78% 1.78% -1.79% 1.15% -2.61% 2.09%
14,727,500 142.16 0.965742825 -3.43% 3.43% -3.49% 1.48% -5.12% 2.61%
3,462,000 137.29 1.001311093 0.13% 0.13% 0.13% 1.53% -1.68% 2.61%
6,295,000 137.47 1.038553866 3.86% 3.86% 3.78% 4.88% -0.26% 2.55%
4,182,500 142.77 0.996778035 -0.32% 0.32% -0.32% 2.44% -1.10% 2.52%
2,028,000 142.31 0.984540791 -1.55% 1.55% -1.56% 0.68% -2.35% 2.39%
2,426,500 140.11 0.972592963 -2.74% 2.74% -2.78% 0.95% -3.53% 2.41%
4,014,500 136.27 1.001320907 0.13% 0.13% 0.13% 2.69% -0.57% 2.39%
1,976,500 136.45 1.011506046 1.15% 1.15% 1.14% 2.14% 0.07% 2.08%
965,000 138.02 0.98847993 -1.15% 1.15% -1.16% 0.71% -1.62% 2.13%
1,641,500 136.43 1.013266877 1.33% 1.33% 1.32% 2.15% -0.21% 1.48%
4,756,500 138.24 1.029875579 2.99% 2.99% 2.94% 4.77% -0.68% 1.97%
4,598,000 142.37 0.973941139 -2.61% 2.61% -2.64% 1.62% -3.12% 2.15%
2,420,000 138.66 0.987595557 -1.24% 1.24% -1.25% 1.14% -1.70% 1.90%
1,913,000 136.94 0.988535125 -1.15% 1.15% -1.15% 1.29% -3.29% 1.95%
2,861,000 135.37 0.986629238 -1.34% 1.34% -1.35% 1.01% -2.14% 1.91%
6,204,000 133.56 1.04769392 4.77% 4.77% 4.66% 4.87% -4.81% 2.67%
10,287,500 139.93 1.04666619 4.67% 4.67% 4.56% 4.87% -0.74% 3.11%
8,802,000 146.46 1.049979517 5.00% 5.00% 4.88% 4.88% 1.05% 3.40%
8,820,000 153.78 1.049161139 4.92% 4.92% 4.80% 4.87% 0.14% 3.19%
12,180,500 161.34 0.994917565 -0.51% 0.51% -0.51% 2.17% -3.91% 3.07%
10,180,500 160.52 0.997258909 -0.27% 0.27% -0.27% 1.47% -2.54% 2.92%
3,962,000 160.08 0.99037981 -0.96% 0.96% -0.97% 1.35% -1.85% 2.85%
3,306,500 158.54 0.985618771 -1.44% 1.44% -1.45% 0.13% -2.78% 2.99%
3,712,000 156.26 0.973569692 -2.64% 2.64% -2.68% 0.15% -3.42% 3.04%
5,656,500 152.13 0.982843621 -1.72% 1.72% -1.73% 1.22% -2.42% 2.43%
8,515,000 149.52 1.043606207 4.36% 4.36% 4.27% 4.72% 0.05% 2.24%
5,439,000 156.04 0.97282748 -2.72% 2.72% -2.75% 1.18% -3.28% 2.40%
3,806,500 151.80 1.011001318 1.10% 1.10% 1.09% 2.41% -0.20% 2.51%
7,310,000 153.47 1.035120871 3.51% 3.51% 3.45% 4.17% 0.55% 2.92%
5,917,500 158.86 0.989172857 -1.08% 1.08% -1.09% 1.62% -1.82% 2.89%
4,593,500 157.14 1.012091129 1.21% 1.21% 1.20% 2.21% 0.64% 2.64%
4,639,500 159.04 1.006099095 0.61% 0.61% 0.61% 1.41% -0.35% 2.43%
4,274,000 160.01 1.013061684 1.31% 1.31% 1.30% 2.76% 0.31% 1.97%
9,903,500 162.10 1.027020358 2.70% 2.70% 2.67% 4.75% 0.55% 1.46%
2,918,500 166.48 0.993753003 -0.62% 0.62% -0.63% 1.62% -1.17% 1.64%
1,722,500 165.44 0.986823017 -1.32% 1.32% -1.33% 0.77% -1.54% 1.47%
1,328,000 163.26 0.999326228 -0.07% 0.07% -0.07% 1.06% -0.22% 1.34%
1,516,500 163.15 0.983021759 -1.70% 1.70% -1.71% 0.79% -2.01% 1.54%
5,848,000 160.38 1.048821549 4.88% 4.88% 4.77% 4.87% 0.07% 2.35%
5,408,000 168.21 1.002496879 0.25% 0.25% 0.25% 2.81% -1.33% 2.34%
5,155,500 168.63 1.033979719 3.40% 3.40% 3.34% 3.71% 0.51% 2.45%
4,489,000 174.36 1.008545538 0.85% 0.85% 0.85% 2.18% -2.06% 2.38%
3,309,500 175.85 1.016093261 1.61% 1.61% 1.60% 2.58% -2.21% 2.18%
6,733,000 178.68 0.99222073 -0.78% 0.78% -0.78% 3.48% -2.08% 2.27%
6,984,500 177.29 1.021490214 2.15% 2.15% 2.13% 4.26% -1.79% 1.88%
3,644,500 181.10 0.959083379 -4.09% 4.09% -4.18% -0.06% -5.13% 2.44%
3,918,000 173.69 0.976049283 -2.40% 2.40% -2.42% 0.06% -5.13% 2.67%
3,175,000 169.53 1.049902672 4.99% 4.99% 4.87% 4.88% 2.08% 3.02%
7,759,500 177.99 0.971178156 -2.88% 2.88% -2.92% 0.29% -5.04% 3.24%
2,992,000 172.86 0.999768599 -0.02% 0.02% -0.02% 0.94% -2.14% 3.14%
3,645,500 172.82 0.997743317 -0.23% 0.23% -0.23% 2.28% -1.35% 3.14%
1,630,000 172.43 0.9723366 -2.77% 2.77% -2.81% 0.24% -3.50% 3.03%
2,360,500 167.66 0.950017893 -5.00% 5.00% -5.13% -1.60% -5.13% 3.21%
9,720,000 159.28 0.99328227 -0.67% 0.67% -0.67% 2.00% -5.13% 3.17%
3,341,000 158.21 0.972062449 -2.79% 2.79% -2.83% 3.59% -4.00% 1.86%
2,917,000 153.79 1.027309968 2.73% 2.73% 2.69% 4.58% -2.36% 2.53%
1,156,000 157.99 0.967403 -3.26% 3.26% -3.31% 1.26% -4.53% 2.56%
3,352,000 152.84 0.967024339 -3.30% 3.30% -3.35% 1.40% -3.73% 2.52%
3,688,000 147.80 0.95 -5.00% 5.00% -5.13% 3.35% -5.13% 2.76%
6,589,500 140.41 1.048144719 4.81% 4.81% 4.70% 4.88% -5.13% 3.59%
2,456,500 147.17 1.049874295 4.99% 4.99% 4.87% 4.87% 1.24% 4.26%
2,959,500 154.51 0.982719565 -1.73% 1.73% -1.74% 2.14% -4.28% 4.17%
1,408,500 151.84 0.980769231 -1.92% 1.92% -1.94% 1.41% -2.56% 4.00%
3,605,000 148.92 0.95004029 -5.00% 5.00% -5.13% 0.15% -5.13% 4.24%
3,948,100 141.48 1.03823862 3.82% 3.82% 3.75% 4.88% -2.74% 4.46%
3,534,000 146.89 0.984001634 -1.60% 1.60% -1.61% 4.08% -3.00% 3.97%
3,919,700 144.54 0.95281583 -4.72% 4.72% -4.83% 1.52% -5.12% 3.88%
3,050,400 137.72 1.032747604 3.27% 3.27% 3.22% 3.59% -0.38% 3.50%
4,654,800 142.23 1.049497293 4.95% 4.95% 4.83% 4.88% -2.90% 4.15%
3,500,100 149.27 0.950023447 -5.00% 5.00% -5.13% -2.56% -5.13% 4.53%
8,316,300 141.81 0.952753685 -4.72% 4.72% -4.84% 1.53% -5.13% 4.48%
3,239,100 135.11 1.007401377 0.74% 0.74% 0.74% 2.77% -2.71% 4.12%
2,100,800 136.11 1.003820439 0.38% 0.38% 0.38% 1.63% -0.52% 4.14%
1,769,500 136.63 1.002488473 0.25% 0.25% 0.25% 1.19% -2.69% 3.74%
4,008,300 136.97 1.049353873 4.94% 4.94% 4.82% 4.87% -0.05% 4.02%
4,864,200 143.73 0.996173381 -0.38% 0.38% -0.38% 2.42% -1.04% 3.45%
4,732,600 143.18 0.999580947 -0.04% 0.04% -0.04% 3.48% -1.18% 2.81%
3,550,900 143.12 1.010620458 1.06% 1.06% 1.06% 2.33% -2.20% 1.76%
1,475,900 144.64 1.008089049 0.81% 0.81% 0.81% 1.16% 0.25% 1.76%
6,654,100 145.81 1.02825595 2.83% 2.83% 2.79% 3.33% 0.30% 1.85%
2,547,500 149.93 0.981591409 -1.84% 1.84% -1.86% 0.98% -2.31% 2.20%
1,403,900 147.17 0.996602568 -0.34% 0.34% -0.34% 0.76% -0.80% 1.45%
9,746,900 146.67 1.008249813 0.82% 0.82% 0.82% 1.91% -5.13% 1.43%
6,714,600 147.88 1.046321342 4.63% 4.63% 4.53% 4.88% 2.75% 2.06%
6,313,900 154.73 1.049957991 5.00% 5.00% 4.88% 4.88% 0.40% 2.50%
6,474,600 162.46 1.025113874 2.51% 2.51% 2.48% 4.51% 1.25% 2.49%
3,212,300 166.54 0.981085625 -1.89% 1.89% -1.91% 0.54% -2.61% 2.82%
3,810,700 163.39 0.996633821 -0.34% 0.34% -0.34% 3.19% -0.85% 2.59%
5,574,800 162.84 1.02167772 2.17% 2.17% 2.14% 3.46% -2.58% 2.48%
2,566,600 166.37 0.966099657 -3.39% 3.39% -3.45% 0.57% -3.84% 3.18%
7,218,200 160.73 0.995831519 -0.42% 0.42% -0.42% 1.65% -1.71% 2.85%
5,509,600 160.06 0.951018368 -4.90% 4.90% -5.02% 0.76% -5.13% 2.76%
2,969,200 152.22 0.991722507 -0.83% 0.83% -0.83% 0.51% -2.27% 2.33%
3,462,700 150.96 0.950052994 -4.99% 4.99% -5.12% 1.66% -5.12% 2.73%
4,473,200 143.42 1.039115883 3.91% 3.91% 3.84% 4.17% -2.31% 3.47%
5,379,200 149.03 0.964101188 -3.59% 3.59% -3.66% 1.97% -4.48% 3.20%
6,766,500 143.68 1.006542316 0.65% 0.65% 0.65% 1.94% -4.67% 3.29%
3,246,300 144.62 0.950006915 -5.00% 5.00% -5.13% 1.03% -5.13% 3.50%
6,755,400 137.39 0.989373317 -1.06% 1.06% -1.07% 2.10% -5.12% 3.28%
3,454,000 135.93 1.049952181 5.00% 5.00% 4.87% 4.87% -2.12% 4.11%
5,979,700 142.72 0.963705157 -3.63% 3.63% -3.70% 2.48% -5.12% 3.89%
3,118,500 137.54 1.047767922 4.78% 4.78% 4.67% 4.87% -1.13% 4.06%
3,681,200 144.11 1.005204358 0.52% 0.52% 0.52% 4.07% -0.49% 3.81%
3,024,400 144.86 1.016843849 1.68% 1.68% 1.67% 4.12% -0.60% 3.86%
2,933,300 147.30 0.976442634 -2.36% 2.36% -2.38% 1.82% -2.91% 3.32%
1,366,400 143.83 1.018494055 1.85% 1.85% 1.83% 2.32% 0.05% 3.25%
4,232,500 146.49 1.048535736 4.85% 4.85% 4.74% 4.88% 0.34% 3.22%
5,218,200 153.60 1.012369792 1.24% 1.24% 1.23% 2.19% -0.07% 2.46%
4,326,200 155.50 0.952733119 -4.73% 4.73% -4.84% -0.01% -5.13% 3.12%
3,403,600 148.15 0.997300034 -0.27% 0.27% -0.27% 2.10% -2.70% 3.13%
2,382,600 147.75 0.974416244 -2.56% 2.56% -2.59% 0.51% -3.44% 3.23%
1,545,800 143.97 1.010974509 1.10% 1.10% 1.09% 1.57% -1.38% 3.12%
3,360,300 145.55 1.035314325 3.53% 3.53% 3.47% 3.68% 0.07% 3.32%
4,069,000 150.69 0.993961112 -0.60% 0.60% -0.61% 0.77% -2.48% 2.72%
6,033,300 149.78 0.968286821 -3.17% 3.17% -3.22% 1.04% -4.28% 2.81%
1,575,100 145.03 1.0055161 0.55% 0.55% 0.55% 1.01% -0.71% 2.26%
1,937,700 145.83 1.007748749 0.77% 0.77% 0.77% 1.78% -0.09% 2.29%
3,101,300 146.96 0.973734349 -2.63% 2.63% -2.66% 0.27% -3.36% 2.31%
2,142,700 143.10 0.986303284 -1.37% 1.37% -1.38% 1.53% -2.12% 2.29%
1,238,800 141.14 0.979382174 -2.06% 2.06% -2.08% 0.71% -3.19% 1.55%
1,652,300 138.23 0.984084497 -1.59% 1.59% -1.60% 2.23% -1.85% 1.52%
1,064,200 136.03 0.996618393 -0.34% 0.34% -0.34% 1.07% -0.69% 1.32%
3,509,600 135.57 0.996901969 -0.31% 0.31% -0.31% 0.50% -3.58% 1.19%
1,393,200 135.15 1.00954495 0.95% 0.95% 0.95% 1.75% 0.00% 1.23%
794,600 136.44 0.981090589 -1.89% 1.89% -1.91% 0.34% -2.18% 1.10%
920,500 133.86 0.996339459 -0.37% 0.37% -0.37% 1.08% -0.91% 1.10%
2,693,600 133.37 0.950063732 -4.99% 4.99% -5.12% 0.10% -5.12% 1.95%
6,172,000 126.71 0.950674769 -4.93% 4.93% -5.06% -0.17% -5.12% 2.44%
3,997,800 120.46 0.965797775 -3.42% 3.42% -3.48% 2.57% -5.13% 2.43%
3,140,100 116.34 1.029654461 2.97% 2.97% 2.92% 3.76% -0.16% 3.07%
1,088,700 119.79 0.963018616 -3.70% 3.70% -3.77% -0.66% -4.30% 2.89%
2,741,900 115.36 0.961251734 -3.87% 3.87% -3.95% -0.31% -5.12% 2.94%
3,849,900 110.89 1.004779511 0.48% 0.48% 0.48% 3.47% -3.76% 3.06%
2,526,500 111.42 1.000359002 0.04% 0.04% 0.04% 1.50% -3.12% 2.97%
2,870,300 111.46 0.99057958 -0.94% 0.94% -0.95% 0.84% -2.68% 2.61%
3,375,800 110.41 1.045648039 4.56% 4.56% 4.46% 4.88% 1.88% 3.14%
4,714,400 115.45 0.959549589 -4.05% 4.05% -4.13% 2.52% -5.11% 3.14%
1,604,100 110.78 1.000722152 0.07% 0.07% 0.07% 1.09% -2.44% 2.93%
6,712,200 110.86 1.047266823 4.73% 4.73% 4.62% 4.88% -0.31% 3.07%
9,047,300 116.10 1.049956934 5.00% 5.00% 4.87% 4.87% 0.34% 3.45%
9,824,600 121.90 1.035192781 3.52% 3.52% 3.46% 4.72% 1.43% 3.49%
4,025,400 126.19 0.978128219 -2.19% 2.19% -2.21% 0.66% -4.03% 3.68%
1,765,400 123.43 1.008263793 0.83% 0.83% 0.82% 1.74% -0.22% 3.46%
2,800,400 124.45 0.953716352 -4.63% 4.63% -4.74% 0.53% -5.12% 3.61%
10,115,200 118.69 1.048866796 4.89% 4.89% 4.77% 4.88% -1.82% 3.84%
6,206,900 124.49 0.963932846 -3.61% 3.61% -3.67% 1.74% -4.93% 4.05%
9,035,000 120.00 0.954666667 -4.53% 4.53% -4.64% 1.24% -5.12% 3.92%
3,657,900 114.56 1.027583799 2.76% 2.76% 2.72% 3.96% -0.84% 3.79%
3,882,200 117.72 1.002208631 0.22% 0.22% 0.22% 2.33% -0.95% 3.77%
3,979,600 117.98 1.013985421 1.40% 1.40% 1.39% 1.95% -1.17% 3.82%
2,479,100 119.63 0.998746134 -0.13% 0.13% -0.13% 1.53% -0.44% 3.34%
3,441,200 119.48 0.980164044 -1.98% 1.98% -2.00% 1.18% -2.73% 2.68%
5,499,700 117.11 1.030825719 3.08% 3.08% 3.04% 3.47% -0.74% 2.71%
KSE-Return
-0.10%
0.14%
0.72%
-0.20%
-0.08%
-0.26%
-1.11%
-0.07%
0.97%
-0.35%
-0.58%
0.35%
-0.34%
-0.12%
-0.15%
-0.37%
-0.48%
-1.11%
-0.36%
-0.36%
-2.16%
-1.71%
2.13%
0.53%
0.44%
0.44%
-0.19%
0.69%
0.58%
-0.49%
-0.88%
-0.89%
0.76%
1.20%
-1.01%
-0.36%
-0.05%
-0.43%
0.53%
0.42%
0.04%
-0.03%
1.25%
-0.66%
-0.08%
-0.05%
-0.87%
-0.45%
-0.66%
-0.17%
-0.35%
-2.24%
-1.41%
-1.21%
1.50%
-1.06%
-0.05%
0.64%
0.37%
0.03%
0.09%
0.30%
0.34%
1.83%
0.26%
0.39%
1.22%
0.70%
-0.80%
-0.93%
-1.01%
-1.13%
1.46%
-0.80%
-0.64%
-0.60%
-0.87%
-1.08%
-0.37%
0.72%
0.05%
1.58%
0.24%
0.44%
0.83%
1.17%
0.91%
1.77%
0.03%
-0.23%
-0.75%
-0.13%
0.21%
-0.35%
0.82%
0.20%
0.37%
-0.17%
-0.29%
-0.38%
0.23%
0.08%
-0.07%
0.13%
0.66%
0.93%
1.07%
-0.12%
0.53%
-0.15%
0.21%
-1.19%
0.15%
0.09%
0.36%
0.00%
-0.02%
-0.09%
-0.33%
-0.14%
0.50%
-0.16%
0.48%
1.24%
0.68%
0.62%
-0.44%
0.95%
1.20%
1.75%
0.09%
0.72%
0.08%
0.00%
-0.60%
0.20%
0.01%
0.03%
0.50%
1.01%
0.02%
0.08%
-0.38%
-0.23%
0.11%
0.42%
-1.26%
-0.48%
1.20%
0.94%
1.04%
0.35%
0.11%
0.09%
-0.03%
-1.27%
0.11%
1.44%
2.74%
0.50%
0.07%
-0.80%
-0.14%
-0.69%
0.23%
-2.24%
-0.94%
0.10%
1.90%
-0.01%
0.48%
1.05%
1.71%
0.05%
0.53%
-0.17%
0.17%
-0.11%
-0.28%
0.53%
-0.40%
-0.34%
0.33%
0.73%
0.09%
0.15%
0.69%
-0.03%
-0.43%
-0.43%
-0.14%
0.22%
0.47%
0.36%
0.14%
0.12%
0.31%
0.05%
0.02%
-0.72%
-0.69%
-0.10%
-0.15%
0.27%
0.72%
0.34%
0.24%
-0.08%
-0.46%
-0.18%
-0.69%
-0.47%
1.04%
0.99%
0.13%
0.51%
-0.31%
0.37%
0.13%
-0.18%
-1.42%
0.91%
-0.88%
1.10%
0.18%
0.15%
-0.15%
0.61%
1.09%
0.34%
0.31%
0.00%
-0.13%
0.49%
0.02%
0.13%
-0.44%
-0.80%
-0.07%
1.51%
-0.61%
-1.07%
-0.21%
-0.59%
-1.34%
-0.29%
0.05%
3.46%
1.07%
0.55%
-0.32%
0.70%
-0.05%
5.92264E-05
0.00010566
1.78
1.79
0.56

KSE-Return
0.21%
1.18%
0.34%
-0.76%
-0.55%
0.26%
0.02%
-0.21%
0.27%
0.45%
0.63%
0.11%
0.12%
0.14%
-0.58%
-0.44%
0.67%
0.84%
1.08%
1.04%
0.67%
0.55%
1.43%
1.03%
0.71%
0.37%
0.49%
0.76%
0.58%
-0.46%
-0.63%
-0.14%
0.12%
0.49%
1.07%
0.51%
0.29%
0.90%
1.21%
-0.25%
0.02%
0.66%
0.00%
-0.35%
1.03%
0.29%
-0.62%
-0.66%
-0.43%
-0.07%
0.76%
0.71%
1.03%
0.19%
-0.43%
0.87%
-0.46%
-2.00%
-0.44%
1.42%
0.42%
-0.22%
0.15%
0.46%
0.03%
0.07%
0.03%
0.08%
-0.40%
-1.12%
0.76%
-0.43%
-0.91%
0.18%
-0.07%
0.16%
-0.11%
-1.00%
0.03%
0.94%
1.43%
-0.15%
-0.38%
0.04%
0.61%
-0.73%
-0.41%
-1.10%
-0.24%
-0.48%
-0.03%
0.25%
0.59%
0.66%
-0.01%
-0.09%
-0.60%
-0.32%
-0.31%
-0.89%
0.43%
0.15%
-0.29%
-1.07%
-0.46%
1.12%
0.11%
0.64%
0.43%
-1.05%
-0.78%
-0.95%
-0.53%
1.54%
2.37%
1.96%
0.81%
-0.65%
0.09%
-0.70%
-0.37%
-1.25%
-0.17%
1.39%
1.14%
2.15%
0.27%
0.06%
0.63%
0.63%
1.22%
-1.10%
-0.58%
-1.08%
-0.42%
1.24%
1.49%
1.39%
-0.01%
-0.44%
-0.95%
-1.32%
-1.69%
-3.64%
-0.46%
3.17%
0.05%
0.04%
-0.41%
-0.87%
-3.82%
0.83%
-0.97%
-0.35%
-1.24%
-0.57%
-3.67%
1.24%
1.87%
0.82%
-0.31%
-4.17%
1.62%
0.04%
-1.31%
0.89%
2.30%
-4.76%
-0.75%
-0.02%
1.26%
0.42%
2.47%
-0.48%
-0.79%
0.52%
0.52%
0.85%
-0.02%
-0.01%
0.01%
0.21%
1.13%
0.89%
0.29%
-0.44%
-0.88%
-1.05%
0.04%
-0.80%
-0.76%
-3.12%
0.65%
-2.41%
-0.13%
-2.17%
-0.40%
2.19%
-1.51%
0.88%
-1.58%
-1.78%
0.22%
-0.28%
1.38%
-0.94%
-1.05%
1.07%
-0.66%
0.37%
2.47%
0.88%
0.24%
0.13%
0.96%
0.22%
-1.33%
-0.06%
-0.02%
-0.18%
-0.89%
0.17%
0.11%
-0.92%
-2.17%
-1.61%
0.02%
2.06%
-0.52%
-1.20%
-0.26%
-0.66%
-0.98%
2.34%
-0.16%
0.02%
2.00%
1.27%
-1.45%
-0.46%
0.73%
-0.45%
-0.74%
-1.92%
-1.77%
2.09%
0.11%
1.39%
-0.08%
0.04%
0.51%
0.00012438
0.00019402
1.56
1.57
0.60
Day Code Company Open High Low Close Avg.
2-Nov-15 SSGC Sui Southern Gas Company Limited 38.35 38.45 37.65 37.80 38.06
3-Nov-15 SSGC Sui Southern Gas Company Limited 37.99 38.85 37.95 38.66 38.58
4-Nov-15 SSGC Sui Southern Gas Company Limited 38.75 39.32 38.50 38.88 38.93
5-Nov-15 SSGC Sui Southern Gas Company Limited 38.80 38.95 37.80 37.93 38.18
6-Nov-15 SSGC Sui Southern Gas Company Limited 38.00 39.82 37.75 39.82 39.51
9-Nov-15 SSGC Sui Southern Gas Company Limited 41.81 41.81 40.20 41.45 41.58
10-Nov-15 SSGC Sui Southern Gas Company Limited 40.98 41.18 39.38 39.46 40.11
11-Nov-15 SSGC Sui Southern Gas Company Limited 40.20 40.59 39.72 40.22 40.12
12-Nov-15 SSGC Sui Southern Gas Company Limited 40.55 41.35 40.10 40.97 40.67
13-Nov-15 SSGC Sui Southern Gas Company Limited 40.89 40.89 40.22 40.52 40.64
16-Nov-15 SSGC Sui Southern Gas Company Limited 40.40 40.59 39.70 40.24 40.26
17-Nov-15 SSGC Sui Southern Gas Company Limited 40.56 41.00 38.81 40.46 40.12
18-Nov-15 SSGC Sui Southern Gas Company Limited 40.50 40.75 39.41 39.57 40.17
19-Nov-15 SSGC Sui Southern Gas Company Limited 39.60 40.00 38.82 39.84 39.52
20-Nov-15 SSGC Sui Southern Gas Company Limited 39.84 40.25 39.32 39.94 39.81
23-Nov-15 SSGC Sui Southern Gas Company Limited 39.90 41.93 39.90 41.93 41.43
24-Nov-15 SSGC Sui Southern Gas Company Limited 42.25 42.70 40.85 41.24 41.87
25-Nov-15 SSGC Sui Southern Gas Company Limited 41.49 43.30 40.21 43.03 42.09
26-Nov-15 SSGC Sui Southern Gas Company Limited 43.50 44.55 42.70 43.91 43.67
27-Nov-15 SSGC Sui Southern Gas Company Limited 44.00 44.75 42.40 43.06 43.20
30-Nov-15 SSGC Sui Southern Gas Company Limited 43.12 43.21 41.10 41.33 42.13
1-Dec-15 SSGC Sui Southern Gas Company Limited 41.40 42.15 39.27 39.27 40.73
2-Dec-15 SSGC Sui Southern Gas Company Limited 39.00 40.89 37.70 40.54 39.62
3-Dec-15 SSGC Sui Southern Gas Company Limited 40.12 41.60 39.80 41.17 40.99
4-Dec-15 SSGC Sui Southern Gas Company Limited 40.71 41.50 40.60 40.79 41.19
7-Dec-15 SSGC Sui Southern Gas Company Limited 41.60 42.30 40.99 41.51 41.71
8-Dec-15 SSGC Sui Southern Gas Company Limited 41.50 42.25 41.01 41.80 41.93
9-Dec-15 SSGC Sui Southern Gas Company Limited 41.85 43.89 41.60 43.48 43.53
10-Dec-15 SSGC Sui Southern Gas Company Limited 43.49 44.60 43.25 43.93 44.12
11-Dec-15 SSGC Sui Southern Gas Company Limited 43.99 45.40 43.56 44.55 44.83
14-Dec-15 SSGC Sui Southern Gas Company Limited 44.98 44.98 42.33 42.44 42.72
15-Dec-15 SSGC Sui Southern Gas Company Limited 42.40 43.18 40.32 41.00 41.61
16-Dec-15 SSGC Sui Southern Gas Company Limited 41.20 41.80 39.00 40.70 40.05
17-Dec-15 SSGC Sui Southern Gas Company Limited 40.90 41.49 40.20 41.12 41.00
18-Dec-15 SSGC Sui Southern Gas Company Limited 41.02 41.25 40.35 40.62 40.68
21-Dec-15 SSGC Sui Southern Gas Company Limited 41.00 41.00 40.10 40.23 40.44
22-Dec-15 SSGC Sui Southern Gas Company Limited 40.35 40.60 39.62 39.72 40.08
23-Dec-15 SSGC Sui Southern Gas Company Limited 39.60 39.75 37.90 38.09 38.47
28-Dec-15 SSGC Sui Southern Gas Company Limited 38.30 38.90 37.60 38.55 38.29
29-Dec-15 SSGC Sui Southern Gas Company Limited 38.29 38.90 38.00 38.50 38.62
30-Dec-15 SSGC Sui Southern Gas Company Limited 38.70 38.89 37.80 37.93 38.25
31-Dec-15 SSGC Sui Southern Gas Company Limited 38.01 38.10 36.60 37.35 37.35
1-Jan-16 SSGC Sui Southern Gas Company Limited 36.81 38.77 36.81 38.51 38.14
4-Jan-16 SSGC Sui Southern Gas Company Limited 38.99 39.38 38.36 38.58 38.84
5-Jan-16 SSGC Sui Southern Gas Company Limited 38.15 38.70 36.66 38.25 38.09
6-Jan-16 SSGC Sui Southern Gas Company Limited 38.11 38.39 37.75 37.91 38.07
7-Jan-16 SSGC Sui Southern Gas Company Limited 37.78 38.25 37.30 37.45 37.65
8-Jan-16 SSGC Sui Southern Gas Company Limited 37.40 38.09 36.75 37.64 37.22
11-Jan-16 SSGC Sui Southern Gas Company Limited 38.25 38.59 37.85 38.04 38.18
12-Jan-16 SSGC Sui Southern Gas Company Limited 38.00 38.00 36.50 37.25 37.05
13-Jan-16 SSGC Sui Southern Gas Company Limited 37.38 37.90 35.75 36.65 37.11
14-Jan-16 SSGC Sui Southern Gas Company Limited 36.60 36.60 34.82 34.82 34.92
15-Jan-16 SSGC Sui Southern Gas Company Limited 34.82 35.00 33.08 33.08 33.54
18-Jan-16 SSGC Sui Southern Gas Company Limited 31.70 32.25 31.43 31.65 31.53
19-Jan-16 SSGC Sui Southern Gas Company Limited 31.95 33.23 31.26 33.07 32.45
20-Jan-16 SSGC Sui Southern Gas Company Limited 32.80 33.40 31.99 32.63 32.96
21-Jan-16 SSGC Sui Southern Gas Company Limited 32.94 33.20 31.92 32.10 32.56
22-Jan-16 SSGC Sui Southern Gas Company Limited 32.50 32.55 31.71 32.12 32.23
25-Jan-16 SSGC Sui Southern Gas Company Limited 32.60 33.72 32.60 33.71 33.49
26-Jan-16 SSGC Sui Southern Gas Company Limited 33.30 34.85 33.15 34.32 34.29
27-Jan-16 SSGC Sui Southern Gas Company Limited 34.60 34.80 33.43 33.59 34.18
28-Jan-16 SSGC Sui Southern Gas Company Limited 33.75 34.10 33.40 33.57 33.61
29-Jan-16 SSGC Sui Southern Gas Company Limited 33.70 33.75 32.81 32.94 33.15
1-Feb-16 SSGC Sui Southern Gas Company Limited 32.55 33.49 32.50 33.21 33.13
2-Feb-16 SSGC Sui Southern Gas Company Limited 33.30 33.50 32.73 32.80 33.26
3-Feb-16 SSGC Sui Southern Gas Company Limited 32.85 32.97 32.37 32.41 32.73
4-Feb-16 SSGC Sui Southern Gas Company Limited 32.70 33.25 32.60 32.84 32.98
8-Feb-16 SSGC Sui Southern Gas Company Limited 33.00 34.34 32.90 34.24 33.89
9-Feb-16 SSGC Sui Southern Gas Company Limited 34.02 34.45 33.61 33.77 34.07
10-Feb-16 SSGC Sui Southern Gas Company Limited 33.60 34.06 33.30 33.61 33.68
11-Feb-16 SSGC Sui Southern Gas Company Limited 33.70 34.15 32.74 32.85 33.48
12-Feb-16 SSGC Sui Southern Gas Company Limited 32.85 33.15 31.21 31.23 31.46
15-Feb-16 SSGC Sui Southern Gas Company Limited 31.31 32.44 31.31 32.04 32.10
16-Feb-16 SSGC Sui Southern Gas Company Limited 32.40 32.42 30.44 30.45 30.79
17-Feb-16 SSGC Sui Southern Gas Company Limited 30.10 30.50 29.00 29.26 29.54
18-Feb-16 SSGC Sui Southern Gas Company Limited 29.46 29.69 27.80 27.80 28.17
19-Feb-16 SSGC Sui Southern Gas Company Limited 27.31 27.50 26.41 26.55 26.68
22-Feb-16 SSGC Sui Southern Gas Company Limited 26.49 26.60 25.23 25.23 25.62
23-Feb-16 SSGC Sui Southern Gas Company Limited 25.20 25.99 23.97 24.84 24.64
24-Feb-16 SSGC Sui Southern Gas Company Limited 24.79 26.08 24.52 25.88 25.42
25-Feb-16 SSGC Sui Southern Gas Company Limited 26.30 26.40 25.80 26.14 26.13
26-Feb-16 SSGC Sui Southern Gas Company Limited 26.30 27.44 25.82 27.43 26.93
29-Feb-16 SSGC Sui Southern Gas Company Limited 27.25 27.84 27.00 27.13 27.46
1-Mar-16 SSGC Sui Southern Gas Company Limited 27.20 27.69 27.20 27.56 27.48
2-Mar-16 SSGC Sui Southern Gas Company Limited 27.69 28.15 27.55 27.85 27.88
3-Mar-16 SSGC Sui Southern Gas Company Limited 28.00 28.20 27.13 27.29 27.63
4-Mar-16 SSGC Sui Southern Gas Company Limited 27.40 27.50 26.45 26.59 26.82
7-Mar-16 SSGC Sui Southern Gas Company Limited 26.30 27.91 25.72 27.91 27.33
8-Mar-16 SSGC Sui Southern Gas Company Limited 28.29 28.30 27.50 27.74 27.90
9-Mar-16 SSGC Sui Southern Gas Company Limited 27.75 28.69 27.52 27.96 28.23
10-Mar-16 SSGC Sui Southern Gas Company Limited 28.10 28.15 26.59 26.75 27.23
11-Mar-16 SSGC Sui Southern Gas Company Limited 26.60 27.20 26.31 27.00 26.89
14-Mar-16 SSGC Sui Southern Gas Company Limited 27.21 27.50 26.70 26.84 27.05
15-Mar-16 SSGC Sui Southern Gas Company Limited 27.05 27.05 26.45 26.72 26.73
16-Mar-16 SSGC Sui Southern Gas Company Limited 26.90 27.24 26.62 26.72 26.81
17-Mar-16 SSGC Sui Southern Gas Company Limited 26.76 27.19 26.56 26.75 26.93
18-Mar-16 SSGC Sui Southern Gas Company Limited 26.80 27.98 26.56 27.63 27.38
21-Mar-16 SSGC Sui Southern Gas Company Limited 27.51 27.88 27.50 27.63 27.69
22-Mar-16 SSGC Sui Southern Gas Company Limited 27.65 27.73 27.21 27.24 27.47
24-Mar-16 SSGC Sui Southern Gas Company Limited 27.16 27.74 27.07 27.64 27.54
25-Mar-16 SSGC Sui Southern Gas Company Limited 27.80 28.10 26.80 27.18 27.66
28-Mar-16 SSGC Sui Southern Gas Company Limited 26.85 27.44 26.50 27.36 27.15
29-Mar-16 SSGC Sui Southern Gas Company Limited 27.12 27.60 27.12 27.33 27.40
30-Mar-16 SSGC Sui Southern Gas Company Limited 27.45 27.84 27.35 27.52 27.47
31-Mar-16 SSGC Sui Southern Gas Company Limited 27.60 27.98 27.45 27.56 27.68
1-Apr-16 SSGC Sui Southern Gas Company Limited 27.60 28.10 27.50 27.82 27.88
4-Apr-16 SSGC Sui Southern Gas Company Limited 27.90 28.33 27.80 28.09 28.06
5-Apr-16 SSGC Sui Southern Gas Company Limited 28.30 29.24 28.29 28.48 28.77
6-Apr-16 SSGC Sui Southern Gas Company Limited 28.49 29.49 28.27 28.93 29.00
7-Apr-16 SSGC Sui Southern Gas Company Limited 29.10 29.45 28.50 28.59 28.93
8-Apr-16 SSGC Sui Southern Gas Company Limited 28.25 28.65 27.81 28.01 28.26
11-Apr-16 SSGC Sui Southern Gas Company Limited 27.44 27.44 26.70 26.77 27.00
12-Apr-16 SSGC Sui Southern Gas Company Limited 26.94 27.10 26.12 26.84 26.72
13-Apr-16 SSGC Sui Southern Gas Company Limited 26.80 26.96 26.15 26.27 26.44
14-Apr-16 SSGC Sui Southern Gas Company Limited 26.46 26.65 25.99 26.05 26.36
15-Apr-16 SSGC Sui Southern Gas Company Limited 26.25 26.60 26.10 26.16 26.29
18-Apr-16 SSGC Sui Southern Gas Company Limited 26.88 27.46 26.60 27.46 27.08
19-Apr-16 SSGC Sui Southern Gas Company Limited 28.40 28.68 27.52 28.01 28.03
20-Apr-16 SSGC Sui Southern Gas Company Limited 27.76 28.24 27.30 27.86 27.85
21-Apr-16 SSGC Sui Southern Gas Company Limited 27.85 28.27 26.48 26.93 27.68
22-Apr-16 SSGC Sui Southern Gas Company Limited 27.23 27.67 26.90 27.39 27.28
25-Apr-16 SSGC Sui Southern Gas Company Limited 27.55 27.55 27.10 27.40 27.34
26-Apr-16 SSGC Sui Southern Gas Company Limited 27.48 28.00 27.21 27.57 27.65
27-Apr-16 SSGC Sui Southern Gas Company Limited 27.80 28.94 27.70 28.94 28.58
28-Apr-16 SSGC Sui Southern Gas Company Limited 29.45 29.95 29.01 29.18 29.52
29-Apr-16 SSGC Sui Southern Gas Company Limited 29.34 29.35 28.32 28.47 28.64
2-May-16 SSGC Sui Southern Gas Company Limited 28.40 29.23 28.05 28.75 28.90
3-May-16 SSGC Sui Southern Gas Company Limited 28.88 28.99 28.50 28.61 28.79
4-May-16 SSGC Sui Southern Gas Company Limited 28.60 29.34 28.60 28.81 28.98
5-May-16 SSGC Sui Southern Gas Company Limited 28.95 29.50 28.90 29.26 29.30
6-May-16 SSGC Sui Southern Gas Company Limited 29.50 30.72 29.46 30.07 30.27
9-May-16 SSGC Sui Southern Gas Company Limited 30.30 30.85 30.01 30.42 30.46
10-May-16 SSGC Sui Southern Gas Company Limited 30.50 31.26 30.25 30.71 30.88
11-May-16 SSGC Sui Southern Gas Company Limited 31.00 31.19 30.30 30.47 30.80
12-May-16 SSGC Sui Southern Gas Company Limited 30.40 30.62 29.81 30.04 30.15
13-May-16 SSGC Sui Southern Gas Company Limited 30.10 30.40 29.70 29.89 30.00
16-May-16 SSGC Sui Southern Gas Company Limited 29.94 30.20 29.70 30.04 29.99
17-May-16 SSGC Sui Southern Gas Company Limited 30.19 30.43 29.40 29.49 30.00
18-May-16 SSGC Sui Southern Gas Company Limited 29.50 29.80 29.17 29.43 29.47
19-May-16 SSGC Sui Southern Gas Company Limited 29.53 30.90 29.50 30.71 30.40
20-May-16 SSGC Sui Southern Gas Company Limited 30.93 31.69 30.70 31.03 31.16
23-May-16 SSGC Sui Southern Gas Company Limited 31.25 31.49 30.80 31.09 31.21
24-May-16 SSGC Sui Southern Gas Company Limited 31.25 31.49 30.90 30.98 31.28
25-May-16 SSGC Sui Southern Gas Company Limited 30.98 31.29 30.51 30.67 31.04
26-May-16 SSGC Sui Southern Gas Company Limited 30.80 30.80 30.00 30.12 30.29
27-May-16 SSGC Sui Southern Gas Company Limited 30.12 30.55 29.95 30.02 30.22
30-May-16 SSGC Sui Southern Gas Company Limited 29.89 30.18 28.76 29.22 29.57
31-May-16 SSGC Sui Southern Gas Company Limited 29.88 29.88 27.76 27.88 28.20
1-Jun-16 SSGC Sui Southern Gas Company Limited 27.88 28.98 27.53 28.87 28.44
2-Jun-16 SSGC Sui Southern Gas Company Limited 28.87 29.10 28.70 28.78 28.88
3-Jun-16 SSGC Sui Southern Gas Company Limited 28.81 29.70 28.80 29.34 29.29
6-Jun-16 SSGC Sui Southern Gas Company Limited 28.80 29.25 28.80 28.83 29.01
7-Jun-16 SSGC Sui Southern Gas Company Limited 28.90 28.94 28.50 28.57 28.64
8-Jun-16 SSGC Sui Southern Gas Company Limited 28.51 29.21 28.40 28.74 28.77
9-Jun-16 SSGC Sui Southern Gas Company Limited 28.80 28.90 28.40 28.55 28.69
10-Jun-16 SSGC Sui Southern Gas Company Limited 28.74 28.74 27.57 27.79 28.08
13-Jun-16 SSGC Sui Southern Gas Company Limited 28.10 28.10 27.01 27.70 27.50
14-Jun-16 SSGC Sui Southern Gas Company Limited 28.10 28.65 27.52 28.33 28.30
15-Jun-16 SSGC Sui Southern Gas Company Limited 28.84 29.29 28.15 28.94 28.99
16-Jun-16 SSGC Sui Southern Gas Company Limited 29.23 29.65 28.52 28.86 29.30
17-Jun-16 SSGC Sui Southern Gas Company Limited 28.90 28.90 28.12 28.25 28.33
20-Jun-16 SSGC Sui Southern Gas Company Limited 27.90 28.35 27.00 28.01 27.95
21-Jun-16 SSGC Sui Southern Gas Company Limited 28.10 28.30 27.82 27.88 28.08
22-Jun-16 SSGC Sui Southern Gas Company Limited 27.85 28.09 27.57 27.68 27.78
23-Jun-16 SSGC Sui Southern Gas Company Limited 27.80 27.85 27.50 27.73 27.71
24-Jun-16 SSGC Sui Southern Gas Company Limited 27.70 27.70 26.35 26.80 26.60
27-Jun-16 SSGC Sui Southern Gas Company Limited 26.52 27.00 26.52 26.74 26.78
28-Jun-16 SSGC Sui Southern Gas Company Limited 26.90 27.00 26.30 26.68 26.62
29-Jun-16 SSGC Sui Southern Gas Company Limited 27.09 27.72 26.81 27.56 27.40
30-Jun-16 SSGC Sui Southern Gas Company Limited 27.74 28.00 27.36 27.53 27.68
4-Jul-16 SSGC Sui Southern Gas Company Limited 27.55 28.18 27.50 27.83 27.91
11-Jul-16 SSGC Sui Southern Gas Company Limited 27.70 28.40 27.70 28.06 28.18
12-Jul-16 SSGC Sui Southern Gas Company Limited 28.11 28.25 27.61 27.84 27.90
13-Jul-16 SSGC Sui Southern Gas Company Limited 28.15 28.25 27.41 27.51 27.81
14-Jul-16 SSGC Sui Southern Gas Company Limited 27.35 27.90 27.35 27.81 27.64
15-Jul-16 SSGC Sui Southern Gas Company Limited 27.90 27.97 27.45 27.53 27.63
18-Jul-16 SSGC Sui Southern Gas Company Limited 27.80 28.90 27.55 28.90 28.38
19-Jul-16 SSGC Sui Southern Gas Company Limited 29.51 30.34 29.48 30.34 30.08
20-Jul-16 SSGC Sui Southern Gas Company Limited 30.55 31.30 30.01 30.70 30.75
21-Jul-16 SSGC Sui Southern Gas Company Limited 31.00 31.70 30.76 31.50 31.36
22-Jul-16 SSGC Sui Southern Gas Company Limited 31.55 31.75 30.65 30.80 31.15
25-Jul-16 SSGC Sui Southern Gas Company Limited 30.80 30.99 30.32 30.56 30.65
26-Jul-16 SSGC Sui Southern Gas Company Limited 30.60 31.10 30.25 30.64 30.86
27-Jul-16 SSGC Sui Southern Gas Company Limited 30.90 31.80 30.60 31.23 31.48
28-Jul-16 SSGC Sui Southern Gas Company Limited 31.22 31.50 30.40 30.52 30.79
29-Jul-16 SSGC Sui Southern Gas Company Limited 30.70 31.65 30.25 31.56 31.38
1-Aug-16 SSGC Sui Southern Gas Company Limited 31.75 32.09 31.15 31.33 31.67
2-Aug-16 SSGC Sui Southern Gas Company Limited 31.31 31.88 31.20 31.52 31.65
3-Aug-16 SSGC Sui Southern Gas Company Limited 31.65 31.65 30.91 31.15 31.65
4-Aug-16 SSGC Sui Southern Gas Company Limited 31.44 31.45 30.78 31.10 31.13
5-Aug-16 SSGC Sui Southern Gas Company Limited 31.25 31.25 30.72 30.88 30.96
8-Aug-16 SSGC Sui Southern Gas Company Limited 31.00 31.00 30.56 30.63 30.70
9-Aug-16 SSGC Sui Southern Gas Company Limited 30.75 32.16 30.70 32.16 31.77
10-Aug-16 SSGC Sui Southern Gas Company Limited 32.48 32.75 32.02 32.12 32.46
11-Aug-16 SSGC Sui Southern Gas Company Limited 32.08 32.70 32.00 32.19 32.42
12-Aug-16 SSGC Sui Southern Gas Company Limited 32.25 32.56 31.56 31.74 32.01
15-Aug-16 SSGC Sui Southern Gas Company Limited 31.80 32.95 31.40 32.59 32.41
16-Aug-16 SSGC Sui Southern Gas Company Limited 32.90 33.24 32.43 32.62 32.92
17-Aug-16 SSGC Sui Southern Gas Company Limited 32.75 32.91 31.91 32.04 32.28
18-Aug-16 SSGC Sui Southern Gas Company Limited 31.95 32.33 31.26 31.47 31.76
19-Aug-16 SSGC Sui Southern Gas Company Limited 31.47 31.47 30.75 30.88 31.06
22-Aug-16 SSGC Sui Southern Gas Company Limited 30.55 30.45 30.45 30.53 30.58
23-Aug-16 SSGC Sui Southern Gas Company Limited 30.55 30.90 29.89 30.02 30.41
24-Aug-16 SSGC Sui Southern Gas Company Limited 30.14 30.30 29.45 29.81 29.72
25-Aug-16 SSGC Sui Southern Gas Company Limited 30.00 31.30 30.00 31.30 30.92
26-Aug-16 SSGC Sui Southern Gas Company Limited 31.70 32.80 31.65 32.24 32.33
29-Aug-16 SSGC Sui Southern Gas Company Limited 32.48 33.70 32.41 32.97 33.20
30-Aug-16 SSGC Sui Southern Gas Company Limited 33.10 33.64 32.50 32.62 33.07
31-Aug-16 SSGC Sui Southern Gas Company Limited 32.80 33.25 32.51 32.84 33.01
1-Sep-16 SSGC Sui Southern Gas Company Limited 33.01 33.45 32.65 32.70 33.06
2-Sep-16 SSGC Sui Southern Gas Company Limited 32.71 33.20 31.99 32.53 32.67
5-Sep-16 SSGC Sui Southern Gas Company Limited 32.26 32.85 31.70 32.02 32.45
6-Sep-16 SSGC Sui Southern Gas Company Limited 32.02 32.55 31.85 32.05 32.23
7-Sep-16 SSGC Sui Southern Gas Company Limited 32.03 33.65 32.00 33.09 33.09
8-Sep-16 SSGC Sui Southern Gas Company Limited 33.30 34.74 33.06 34.39 34.26
9-Sep-16 SSGC Sui Southern Gas Company Limited 35.30 36.10 35.30 36.10 35.92
15-Sep-16 SSGC Sui Southern Gas Company Limited 37.25 37.25 36.05 36.88 36.80
16-Sep-16 SSGC Sui Southern Gas Company Limited 37.10 38.72 36.71 38.71 38.15
19-Sep-16 SSGC Sui Southern Gas Company Limited 38.95 40.38 38.80 40.01 39.77
20-Sep-16 SSGC Sui Southern Gas Company Limited 40.70 41.10 38.35 39.02 39.53
21-Sep-16 SSGC Sui Southern Gas Company Limited 38.80 38.80 37.07 37.07 37.43
22-Sep-16 SSGC Sui Southern Gas Company Limited 37.50 38.20 35.80 36.19 37.31
23-Sep-16 SSGC Sui Southern Gas Company Limited 36.50 37.35 35.61 36.71 36.38
26-Sep-16 SSGC Sui Southern Gas Company Limited 37.64 38.54 37.64 38.54 38.44
27-Sep-16 SSGC Sui Southern Gas Company Limited 39.55 39.85 38.10 38.79 39.28
28-Sep-16 SSGC Sui Southern Gas Company Limited 39.50 40.24 39.00 39.31 39.81
29-Sep-16 SSGC Sui Southern Gas Company Limited 39.53 41.20 39.20 40.05 40.21
30-Sep-16 SSGC Sui Southern Gas Company Limited 40.38 40.88 39.70 40.54 40.45
3-Oct-16 SSGC Sui Southern Gas Company Limited 41.30 41.97 41.00 41.31 41.47
4-Oct-16 SSGC Sui Southern Gas Company Limited 41.79 42.00 40.82 41.03 41.23
5-Oct-16 SSGC Sui Southern Gas Company Limited 41.36 41.49 40.01 40.36 40.86
6-Oct-16 SSGC Sui Southern Gas Company Limited 40.15 41.19 39.90 40.38 40.66
7-Oct-16 SSGC Sui Southern Gas Company Limited 40.71 41.87 40.41 40.64 41.20
10-Oct-16 SSGC Sui Southern Gas Company Limited 41.75 41.80 40.65 40.97 41.19
13-Oct-16 SSGC Sui Southern Gas Company Limited 40.99 41.00 38.93 38.93 39.26
14-Oct-16 SSGC Sui Southern Gas Company Limited 38.00 38.00 37.08 37.27 37.50
17-Oct-16 SSGC Sui Southern Gas Company Limited 37.40 38.75 37.40 37.83 38.20
18-Oct-16 SSGC Sui Southern Gas Company Limited 37.72 39.15 37.72 38.81 38.40
19-Oct-16 SSGC Sui Southern Gas Company Limited 39.25 39.68 37.91 39.41 38.82
20-Oct-16 SSGC Sui Southern Gas Company Limited 39.70 40.60 39.50 39.80 40.23
21-Oct-16 SSGC Sui Southern Gas Company Limited 39.90 40.39 38.55 38.86 39.48
24-Oct-16 SSGC Sui Southern Gas Company Limited 38.82 38.85 37.55 37.78 38.16
25-Oct-16 SSGC Sui Southern Gas Company Limited 37.00 39.55 36.30 38.90 38.14
26-Oct-16 SSGC Sui Southern Gas Company Limited 39.50 39.70 37.62 38.05 38.70
27-Oct-16 SSGC Sui Southern Gas Company Limited 38.20 38.20 36.15 36.35 36.93
28-Oct-16 SSGC Sui Southern Gas Company Limited 35.90 38.16 35.60 38.16 37.50
31-Oct-16 SSGC Sui Southern Gas Company Limited 39.59 39.89 38.30 38.71 39.24
1-Nov-16 SSGC Sui Southern Gas Company Limited 38.85 40.64 38.53 40.56 40.07
2-Nov-16 SSGC Sui Southern Gas Company Limited 40.60 42.58 40.41 42.58 41.71
3-Nov-16 SSGC Sui Southern Gas Company Limited 44.10 44.70 43.50 44.70 44.41
4-Nov-16 SSGC Sui Southern Gas Company Limited 44.90 46.19 44.00 44.61 45.24
7-Nov-16 SSGC Sui Southern Gas Company Limited 44.90 45.59 44.05 44.43 44.96
8-Nov-16 SSGC Sui Southern Gas Company Limited 44.75 46.19 44.75 45.68 45.71
Variance
Covariance
Beta
Slope
Correlation

Day Code Company Open High Low Close Avg.


9-Nov-16 SSGC Sui Southern Gas Company Limited 44.50 47.45 43.60 46.85 45.33
10-Nov-16 SSGC Sui Southern Gas Company Limited 47.30 48.69 46.90 47.40 47.94
11-Nov-16 SSGC Sui Southern Gas Company Limited 47.50 49.00 46.50 48.55 48.34
14-Nov-16 SSGC Sui Southern Gas Company Limited 48.99 49.34 47.40 48.01 48.46
15-Nov-16 SSGC Sui Southern Gas Company Limited 47.48 48.25 46.50 46.82 47.32
16-Nov-16 SSGC Sui Southern Gas Company Limited 46.94 47.99 46.82 47.22 47.54
17-Nov-16 SSGC Sui Southern Gas Company Limited 47.50 48.48 47.10 47.53 47.99
18-Nov-16 SSGC Sui Southern Gas Company Limited 47.85 47.90 46.50 46.63 47.03
21-Nov-16 SSGC Sui Southern Gas Company Limited 46.45 46.75 45.67 45.98 46.36
22-Nov-16 SSGC Sui Southern Gas Company Limited 46.37 48.00 46.37 47.63 47.50
23-Nov-16 SSGC Sui Southern Gas Company Limited 48.15 48.15 46.70 47.04 47.51
24-Nov-16 SSGC Sui Southern Gas Company Limited 47.05 47.65 45.90 46.13 46.81
25-Nov-16 SSGC Sui Southern Gas Company Limited 46.34 46.34 43.83 43.83 44.51
28-Nov-16 SSGC Sui Southern Gas Company Limited 41.64 41.64 41.64 41.64 41.64
29-Nov-16 SSGC Sui Southern Gas Company Limited 39.56 41.49 39.56 39.57 40.10
30-Nov-16 SSGC Sui Southern Gas Company Limited 39.84 40.25 38.30 38.54 39.32
1-Dec-16 SSGC Sui Southern Gas Company Limited 38.95 39.49 37.27 37.71 38.72
2-Dec-16 SSGC Sui Southern Gas Company Limited 37.74 38.28 36.70 36.85 37.37
5-Dec-16 SSGC Sui Southern Gas Company Limited 37.00 37.85 36.50 36.72 37.07
6-Dec-16 SSGC Sui Southern Gas Company Limited 37.15 38.49 37.15 38.12 37.80
7-Dec-16 SSGC Sui Southern Gas Company Limited 38.43 38.70 37.35 37.53 38.08
8-Dec-16 SSGC Sui Southern Gas Company Limited 37.60 37.87 36.80 36.94 37.23
9-Dec-16 SSGC Sui Southern Gas Company Limited 36.95 37.72 36.66 36.77 37.28
13-Dec-16 SSGC Sui Southern Gas Company Limited 37.61 38.00 36.00 36.15 37.12
14-Dec-16 SSGC Sui Southern Gas Company Limited 36.20 36.78 35.00 36.46 36.19
15-Dec-16 SSGC Sui Southern Gas Company Limited 36.80 37.30 36.70 36.98 37.05
16-Dec-16 SSGC Sui Southern Gas Company Limited 37.75 38.60 37.60 37.76 38.14
19-Dec-16 SSGC Sui Southern Gas Company Limited 37.98 38.05 36.85 37.03 37.33
20-Dec-16 SSGC Sui Southern Gas Company Limited 37.60 38.29 37.40 37.51 37.90
21-Dec-16 SSGC Sui Southern Gas Company Limited 37.65 37.78 36.40 36.91 36.93
22-Dec-16 SSGC Sui Southern Gas Company Limited 37.01 37.70 35.92 36.21 36.94
23-Dec-16 SSGC Sui Southern Gas Company Limited 36.05 36.49 35.36 35.68 35.85
26-Dec-16 SSGC Sui Southern Gas Company Limited 35.90 35.90 35.30 35.46 35.62
27-Dec-16 SSGC Sui Southern Gas Company Limited 35.60 36.50 35.40 36.35 36.30
28-Dec-16 SSGC Sui Southern Gas Company Limited 36.74 36.94 35.69 36.03 36.34
29-Dec-16 SSGC Sui Southern Gas Company Limited 36.20 36.79 35.50 36.60 36.17
30-Dec-16 SSGC Sui Southern Gas Company Limited 36.70 37.15 36.25 36.35 36.83
2-Jan-17 SSGC Sui Southern Gas Company Limited 36.55 36.90 36.20 36.47 36.63
3-Jan-17 SSGC Sui Southern Gas Company Limited 36.50 36.88 36.15 36.26 36.43
4-Jan-17 SSGC Sui Southern Gas Company Limited 36.25 36.55 36.01 36.11 36.30
5-Jan-17 SSGC Sui Southern Gas Company Limited 36.06 36.53 36.02 36.09 36.27
6-Jan-17 SSGC Sui Southern Gas Company Limited 36.09 36.65 35.91 36.20 36.34
9-Jan-17 SSGC Sui Southern Gas Company Limited 36.35 36.45 35.65 35.75 36.00
10-Jan-17 SSGC Sui Southern Gas Company Limited 36.00 36.15 35.60 35.83 35.94
11-Jan-17 SSGC Sui Southern Gas Company Limited 35.98 36.47 35.71 35.83 36.10
12-Jan-17 SSGC Sui Southern Gas Company Limited 36.01 36.78 35.90 36.39 36.46
13-Jan-17 SSGC Sui Southern Gas Company Limited 36.54 38.20 36.31 37.74 37.69
16-Jan-17 SSGC Sui Southern Gas Company Limited 38.14 39.09 37.95 38.64 38.43
17-Jan-17 SSGC Sui Southern Gas Company Limited 38.69 39.87 38.30 39.17 39.22
18-Jan-17 SSGC Sui Southern Gas Company Limited 39.24 39.74 38.60 39.05 39.32
19-Jan-17 SSGC Sui Southern Gas Company Limited 39.22 39.91 38.90 39.17 39.50
20-Jan-17 SSGC Sui Southern Gas Company Limited 39.26 39.60 38.52 38.63 39.12
23-Jan-17 SSGC Sui Southern Gas Company Limited 39.31 39.50 38.80 39.39 39.28
24-Jan-17 SSGC Sui Southern Gas Company Limited 39.64 39.81 38.80 38.86 39.20
25-Jan-17 SSGC Sui Southern Gas Company Limited 39.00 39.18 37.80 38.00 38.37
26-Jan-17 SSGC Sui Southern Gas Company Limited 38.10 38.19 37.55 37.91 37.83
27-Jan-17 SSGC Sui Southern Gas Company Limited 38.02 38.29 36.05 36.62 37.49
30-Jan-17 SSGC Sui Southern Gas Company Limited 37.00 37.38 35.60 35.98 36.61
31-Jan-17 SSGC Sui Southern Gas Company Limited 36.01 36.38 35.61 35.92 36.01
1-Feb-17 SSGC Sui Southern Gas Company Limited 36.29 36.45 35.75 36.15 36.14
2-Feb-17 SSGC Sui Southern Gas Company Limited 36.40 36.89 36.02 36.25 36.53
3-Feb-17 SSGC Sui Southern Gas Company Limited 36.20 36.39 35.75 35.80 35.97
6-Feb-17 SSGC Sui Southern Gas Company Limited 36.00 36.24 35.61 35.67 35.75
7-Feb-17 SSGC Sui Southern Gas Company Limited 35.80 37.45 35.80 37.45 37.15
8-Feb-17 SSGC Sui Southern Gas Company Limited 39.32 39.32 39.32 39.32 39.32
9-Feb-17 SSGC Sui Southern Gas Company Limited 41.20 41.20 40.16 40.36 40.83
10-Feb-17 SSGC Sui Southern Gas Company Limited 40.55 40.90 39.60 39.78 40.22
13-Feb-17 SSGC Sui Southern Gas Company Limited 39.98 40.95 39.65 39.96 40.44
14-Feb-17 SSGC Sui Southern Gas Company Limited 39.99 40.45 39.06 40.24 40.02
15-Feb-17 SSGC Sui Southern Gas Company Limited 40.34 40.70 38.23 38.36 38.85
16-Feb-17 SSGC Sui Southern Gas Company Limited 38.52 38.85 38.00 38.26 38.38
17-Feb-17 SSGC Sui Southern Gas Company Limited 38.02 40.17 37.60 40.17 39.39
20-Feb-17 SSGC Sui Southern Gas Company Limited 40.89 42.17 40.60 41.93 42.09
21-Feb-17 SSGC Sui Southern Gas Company Limited 42.17 43.40 41.25 42.24 42.19
22-Feb-17 SSGC Sui Southern Gas Company Limited 42.48 42.65 40.13 40.52 41.40
23-Feb-17 SSGC Sui Southern Gas Company Limited 40.30 42.24 39.70 41.96 41.42
24-Feb-17 SSGC Sui Southern Gas Company Limited 41.90 43.25 41.40 41.64 42.18
27-Feb-17 SSGC Sui Southern Gas Company Limited 41.75 42.00 39.56 39.65 40.43
28-Feb-17 SSGC Sui Southern Gas Company Limited 39.89 40.70 38.85 39.99 40.01
1-Mar-17 SSGC Sui Southern Gas Company Limited 40.10 41.98 40.10 41.87 41.39
2-Mar-17 SSGC Sui Southern Gas Company Limited 43.80 43.96 43.01 43.71 43.68
3-Mar-17 SSGC Sui Southern Gas Company Limited 43.89 45.70 42.51 44.15 44.45
6-Mar-17 SSGC Sui Southern Gas Company Limited 44.75 45.00 43.05 43.33 44.20
7-Mar-17 SSGC Sui Southern Gas Company Limited 43.38 44.18 42.56 43.73 43.60
8-Mar-17 SSGC Sui Southern Gas Company Limited 44.10 45.75 43.80 45.21 45.01
9-Mar-17 SSGC Sui Southern Gas Company Limited 44.80 45.25 43.20 43.64 44.35
10-Mar-17 SSGC Sui Southern Gas Company Limited 43.25 43.89 42.30 42.65 43.27
13-Mar-17 SSGC Sui Southern Gas Company Limited 42.88 43.70 41.95 42.12 42.89
14-Mar-17 SSGC Sui Southern Gas Company Limited 42.20 42.70 40.15 42.02 41.66
15-Mar-17 SSGC Sui Southern Gas Company Limited 42.50 42.70 41.30 41.56 42.04
16-Mar-17 SSGC Sui Southern Gas Company Limited 41.30 41.84 40.11 41.23 40.98
17-Mar-17 SSGC Sui Southern Gas Company Limited 41.50 41.79 40.75 41.13 41.21
20-Mar-17 SSGC Sui Southern Gas Company Limited 41.43 41.59 40.50 40.89 40.90
21-Mar-17 SSGC Sui Southern Gas Company Limited 41.12 41.79 40.80 41.57 41.28
22-Mar-17 SSGC Sui Southern Gas Company Limited 41.90 42.39 41.31 41.51 41.79
24-Mar-17 SSGC Sui Southern Gas Company Limited 41.41 42.30 41.10 41.37 41.84
27-Mar-17 SSGC Sui Southern Gas Company Limited 41.01 41.48 39.91 40.28 40.66
28-Mar-17 SSGC Sui Southern Gas Company Limited 40.01 40.01 38.40 38.57 39.07
29-Mar-17 SSGC Sui Southern Gas Company Limited 38.79 39.22 37.50 37.60 38.41
30-Mar-17 SSGC Sui Southern Gas Company Limited 37.70 37.78 35.73 35.94 36.50
31-Mar-17 SSGC Sui Southern Gas Company Limited 35.60 37.15 35.60 36.94 36.66
3-Apr-17 SSGC Sui Southern Gas Company Limited 37.30 37.69 36.55 36.73 37.22
4-Apr-17 SSGC Sui Southern Gas Company Limited 36.70 37.00 36.24 36.34 36.59
5-Apr-17 SSGC Sui Southern Gas Company Limited 36.62 36.80 35.76 35.94 36.10
6-Apr-17 SSGC Sui Southern Gas Company Limited 36.21 37.73 36.21 37.73 37.68
7-Apr-17 SSGC Sui Southern Gas Company Limited 38.89 39.61 38.35 39.61 39.01
10-Apr-17 SSGC Sui Southern Gas Company Limited 39.98 40.18 38.10 38.55 39.36
11-Apr-17 SSGC Sui Southern Gas Company Limited 38.50 38.79 38.25 38.53 38.53
12-Apr-17 SSGC Sui Southern Gas Company Limited 38.50 39.99 38.50 39.41 39.42
13-Apr-17 SSGC Sui Southern Gas Company Limited 39.89 41.38 39.40 41.06 40.91
14-Apr-17 SSGC Sui Southern Gas Company Limited 41.50 42.95 40.71 42.19 42.11
17-Apr-17 SSGC Sui Southern Gas Company Limited 42.01 42.49 40.09 40.09 41.26
18-Apr-17 SSGC Sui Southern Gas Company Limited 39.80 41.34 39.00 40.15 40.26
19-Apr-17 SSGC Sui Southern Gas Company Limited 38.40 41.20 38.25 40.68 39.63
20-Apr-17 SSGC Sui Southern Gas Company Limited 40.25 42.71 40.00 42.07 41.65
21-Apr-17 SSGC Sui Southern Gas Company Limited 42.65 44.17 42.49 44.09 43.65
24-Apr-17 SSGC Sui Southern Gas Company Limited 44.25 45.99 43.10 45.38 44.86
25-Apr-17 SSGC Sui Southern Gas Company Limited 45.90 46.80 45.20 45.75 46.13
26-Apr-17 SSGC Sui Southern Gas Company Limited 45.61 46.89 45.31 46.07 46.28
27-Apr-17 SSGC Sui Southern Gas Company Limited 46.20 46.35 44.50 44.65 45.43
28-Apr-17 SSGC Sui Southern Gas Company Limited 44.60 45.20 43.40 43.69 44.08
2-May-17 SSGC Sui Southern Gas Company Limited 43.10 44.28 41.90 42.32 43.10
3-May-17 SSGC Sui Southern Gas Company Limited 42.22 43.20 41.50 41.83 42.39
4-May-17 SSGC Sui Southern Gas Company Limited 42.09 43.18 42.09 42.94 42.75
5-May-17 SSGC Sui Southern Gas Company Limited 43.25 43.25 42.00 42.19 42.53
8-May-17 SSGC Sui Southern Gas Company Limited 42.48 43.68 42.26 42.73 43.05
9-May-17 SSGC Sui Southern Gas Company Limited 43.20 44.47 42.75 44.11 43.82
10-May-17 SSGC Sui Southern Gas Company Limited 44.30 44.65 43.65 43.96 44.17
11-May-17 SSGC Sui Southern Gas Company Limited 44.30 44.50 43.50 43.62 44.05
12-May-17 SSGC Sui Southern Gas Company Limited 43.72 44.69 43.60 44.27 44.26
15-May-17 SSGC Sui Southern Gas Company Limited 44.58 45.50 44.00 44.66 44.98
16-May-17 SSGC Sui Southern Gas Company Limited 45.48 45.48 44.31 44.60 45.00
17-May-17 SSGC Sui Southern Gas Company Limited 44.70 45.40 44.32 44.58 44.98
18-May-17 SSGC Sui Southern Gas Company Limited 44.68 45.14 44.00 44.15 44.65
19-May-17 SSGC Sui Southern Gas Company Limited 44.20 44.49 43.00 43.23 43.76
22-May-17 SSGC Sui Southern Gas Company Limited 43.50 43.90 43.00 43.21 43.43
23-May-17 SSGC Sui Southern Gas Company Limited 43.47 44.30 43.30 43.86 43.85
24-May-17 SSGC Sui Southern Gas Company Limited 44.05 45.19 44.05 44.52 44.69
25-May-17 SSGC Sui Southern Gas Company Limited 44.50 44.94 44.10 44.38 44.45
26-May-17 SSGC Sui Southern Gas Company Limited 43.83 44.54 43.51 43.82 43.85
29-May-17 SSGC Sui Southern Gas Company Limited 43.51 43.60 42.81 43.11 43.17
30-May-17 SSGC Sui Southern Gas Company Limited 43.25 43.95 42.10 42.42 43.06
31-May-17 SSGC Sui Southern Gas Company Limited 42.15 42.75 40.50 41.64 41.86
1-Jun-17 SSGC Sui Southern Gas Company Limited 41.89 42.40 39.56 40.13 40.93
2-Jun-17 SSGC Sui Southern Gas Company Limited 39.46 40.79 38.13 40.09 39.65
5-Jun-17 SSGC Sui Southern Gas Company Limited 40.85 42.09 40.80 42.09 41.85
6-Jun-17 SSGC Sui Southern Gas Company Limited 43.70 43.70 42.10 42.36 42.97
7-Jun-17 SSGC Sui Southern Gas Company Limited 42.60 42.89 41.72 41.84 42.22
8-Jun-17 SSGC Sui Southern Gas Company Limited 42.00 42.40 41.01 41.11 41.73
9-Jun-17 SSGC Sui Southern Gas Company Limited 41.01 41.32 40.25 40.53 40.77
12-Jun-17 SSGC Sui Southern Gas Company Limited 40.53 40.53 38.51 38.51 38.69
13-Jun-17 SSGC Sui Southern Gas Company Limited 38.16 39.97 37.15 38.24 38.49
14-Jun-17 SSGC Sui Southern Gas Company Limited 38.59 39.18 37.25 37.52 38.37
15-Jun-17 SSGC Sui Southern Gas Company Limited 37.50 38.70 37.50 37.96 38.07
16-Jun-17 SSGC Sui Southern Gas Company Limited 38.00 38.00 37.01 37.42 37.47
19-Jun-17 SSGC Sui Southern Gas Company Limited 37.90 38.00 36.51 36.78 37.00
20-Jun-17 SSGC Sui Southern Gas Company Limited 36.90 37.26 34.95 34.95 35.88
21-Jun-17 SSGC Sui Southern Gas Company Limited 34.00 34.90 33.21 34.53 33.54
22-Jun-17 SSGC Sui Southern Gas Company Limited 34.70 36.25 34.00 35.99 35.87
29-Jun-17 SSGC Sui Southern Gas Company Limited 36.00 37.78 35.10 36.82 37.08
30-Jun-17 SSGC Sui Southern Gas Company Limited 36.25 37.65 36.20 36.41 36.83
3-Jul-17 SSGC Sui Southern Gas Company Limited 36.02 36.05 34.59 34.59 34.87
4-Jul-17 SSGC Sui Southern Gas Company Limited 34.80 36.31 33.00 35.94 34.52
5-Jul-17 SSGC Sui Southern Gas Company Limited 36.00 37.73 36.00 37.07 37.43
6-Jul-17 SSGC Sui Southern Gas Company Limited 37.25 37.50 35.96 36.64 36.76
7-Jul-17 SSGC Sui Southern Gas Company Limited 37.00 38.47 36.35 38.47 37.72
10-Jul-17 SSGC Sui Southern Gas Company Limited 38.44 40.39 38.00 40.27 39.88
11-Jul-17 SSGC Sui Southern Gas Company Limited 38.55 39.40 38.26 38.26 38.75
12-Jul-17 SSGC Sui Southern Gas Company Limited 37.36 38.39 36.35 36.85 37.14
13-Jul-17 SSGC Sui Southern Gas Company Limited 37.10 38.69 36.50 38.55 38.04
14-Jul-17 SSGC Sui Southern Gas Company Limited 38.95 40.00 38.80 39.41 39.34
17-Jul-17 SSGC Sui Southern Gas Company Limited 39.00 39.70 38.60 38.94 39.23
18-Jul-17 SSGC Sui Southern Gas Company Limited 39.16 40.65 39.11 40.44 39.82
19-Jul-17 SSGC Sui Southern Gas Company Limited 40.51 42.46 39.80 41.28 41.47
20-Jul-17 SSGC Sui Southern Gas Company Limited 42.00 42.29 39.25 40.22 41.42
21-Jul-17 SSGC Sui Southern Gas Company Limited 39.65 41.20 39.50 40.75 40.59
24-Jul-17 SSGC Sui Southern Gas Company Limited 41.49 41.49 40.83 41.17 41.15
25-Jul-17 SSGC Sui Southern Gas Company Limited 41.46 43.22 41.18 43.08 42.52
26-Jul-17 SSGC Sui Southern Gas Company Limited 43.44 44.65 42.55 43.63 43.70
27-Jul-17 SSGC Sui Southern Gas Company Limited 43.98 44.30 42.26 42.77 43.62
28-Jul-17 SSGC Sui Southern Gas Company Limited 40.80 43.40 40.64 42.63 42.11
31-Jul-17 SSGC Sui Southern Gas Company Limited 43.35 44.00 40.65 41.25 42.84
1-Aug-17 SSGC Sui Southern Gas Company Limited 41.65 42.90 41.55 42.56 42.35
2-Aug-17 SSGC Sui Southern Gas Company Limited 42.80 43.40 42.23 43.26 42.99
3-Aug-17 SSGC Sui Southern Gas Company Limited 43.97 44.25 42.76 43.06 43.64
4-Aug-17 SSGC Sui Southern Gas Company Limited 42.97 43.55 41.40 41.68 42.52
7-Aug-17 SSGC Sui Southern Gas Company Limited 41.89 41.90 39.70 40.20 40.67
8-Aug-17 SSGC Sui Southern Gas Company Limited 40.00 40.55 39.02 39.17 39.74
9-Aug-17 SSGC Sui Southern Gas Company Limited 38.75 41.12 38.63 41.12 40.38
10-Aug-17 SSGC Sui Southern Gas Company Limited 41.16 41.99 39.80 40.05 41.19
11-Aug-17 SSGC Sui Southern Gas Company Limited 40.10 41.65 39.80 41.07 40.89
15-Aug-17 SSGC Sui Southern Gas Company Limited 40.80 41.00 39.02 39.02 39.67
16-Aug-17 SSGC Sui Southern Gas Company Limited 38.75 39.54 37.85 38.46 38.62
17-Aug-17 SSGC Sui Southern Gas Company Limited 38.65 39.18 36.54 36.78 38.01
18-Aug-17 SSGC Sui Southern Gas Company Limited 36.50 37.70 35.70 37.25 36.79
21-Aug-17 SSGC Sui Southern Gas Company Limited 37.48 37.50 35.39 35.42 36.43
22-Aug-17 SSGC Sui Southern Gas Company Limited 35.20 35.50 33.66 33.96 34.49
23-Aug-17 SSGC Sui Southern Gas Company Limited 33.96 35.65 33.96 35.65 35.34
24-Aug-17 SSGC Sui Southern Gas Company Limited 36.99 37.15 35.30 35.84 36.66
25-Aug-17 SSGC Sui Southern Gas Company Limited 35.75 37.63 35.75 37.63 36.92
28-Aug-17 SSGC Sui Southern Gas Company Limited 38.49 39.24 37.45 37.58 38.45
29-Aug-17 SSGC Sui Southern Gas Company Limited 37.80 39.20 37.76 38.46 38.48
30-Aug-17 SSGC Sui Southern Gas Company Limited 39.11 39.25 36.71 37.15 37.97
31-Aug-17 SSGC Sui Southern Gas Company Limited 37.10 38.60 37.10 38.26 38.00
5-Sep-17 SSGC Sui Southern Gas Company Limited 38.60 39.50 37.60 39.15 38.68
6-Sep-17 SSGC Sui Southern Gas Company Limited 39.30 39.70 38.26 38.68 38.95
7-Sep-17 SSGC Sui Southern Gas Company Limited 38.50 38.70 36.75 36.98 37.75
8-Sep-17 SSGC Sui Southern Gas Company Limited 37.39 37.95 37.22 37.73 37.62
11-Sep-17 SSGC Sui Southern Gas Company Limited 37.60 37.75 36.12 37.17 37.04
12-Sep-17 SSGC Sui Southern Gas Company Limited 37.15 37.34 36.60 36.91 36.93
13-Sep-17 SSGC Sui Southern Gas Company Limited 37.02 38.15 37.01 37.90 37.78
14-Sep-17 SSGC Sui Southern Gas Company Limited 38.32 39.34 38.32 38.67 38.86
15-Sep-17 SSGC Sui Southern Gas Company Limited 38.79 39.10 38.00 38.51 38.63
18-Sep-17 SSGC Sui Southern Gas Company Limited 38.90 38.90 38.05 38.18 38.43
19-Sep-17 SSGC Sui Southern Gas Company Limited 38.50 38.90 38.14 38.59 38.65
20-Sep-17 SSGC Sui Southern Gas Company Limited 38.81 39.25 38.40 38.59 38.86
21-Sep-17 SSGC Sui Southern Gas Company Limited 38.91 39.98 38.26 38.52 39.30
22-Sep-17 SSGC Sui Southern Gas Company Limited 38.15 38.69 37.71 37.82 38.16
25-Sep-17 SSGC Sui Southern Gas Company Limited 37.99 38.22 36.95 37.18 37.43
26-Sep-17 SSGC Sui Southern Gas Company Limited 37.25 37.65 37.00 37.11 37.30
27-Sep-17 SSGC Sui Southern Gas Company Limited 37.10 37.37 36.32 36.51 36.60
28-Sep-17 SSGC Sui Southern Gas Company Limited 36.75 37.25 36.50 36.67 36.87
29-Sep-17 SSGC Sui Southern Gas Company Limited 36.71 36.90 36.10 36.23 36.54
2-Oct-17 SSGC Sui Southern Gas Company Limited 36.36 36.85 36.10 36.37 36.43
3-Oct-17 SSGC Sui Southern Gas Company Limited 36.10 36.40 34.70 34.86 35.26
4-Oct-17 SSGC Sui Southern Gas Company Limited 34.50 34.50 33.12 33.12 33.52
5-Oct-17 SSGC Sui Southern Gas Company Limited 33.00 33.50 31.47 31.86 32.01
6-Oct-17 SSGC Sui Southern Gas Company Limited 32.00 32.89 31.42 32.75 32.52
9-Oct-17 SSGC Sui Southern Gas Company Limited 32.52 32.64 31.50 31.77 32.15
10-Oct-17 SSGC Sui Southern Gas Company Limited 31.95 32.03 30.31 30.73 31.11
11-Oct-17 SSGC Sui Southern Gas Company Limited 30.80 30.90 29.50 29.74 30.22
12-Oct-17 SSGC Sui Southern Gas Company Limited 29.55 30.10 28.30 29.17 28.99
13-Oct-17 SSGC Sui Southern Gas Company Limited 29.10 29.20 27.80 28.02 28.47
16-Oct-17 SSGC Sui Southern Gas Company Limited 28.60 29.42 28.40 29.42 28.97
17-Oct-17 SSGC Sui Southern Gas Company Limited 29.48 30.80 28.80 29.76 30.00
18-Oct-17 SSGC Sui Southern Gas Company Limited 29.50 30.10 29.35 29.75 29.65
19-Oct-17 SSGC Sui Southern Gas Company Limited 29.99 31.23 29.99 31.17 30.85
20-Oct-17 SSGC Sui Southern Gas Company Limited 31.39 32.72 31.37 32.72 32.18
23-Oct-17 SSGC Sui Southern Gas Company Limited 33.15 33.64 32.30 32.83 33.19
24-Oct-17 SSGC Sui Southern Gas Company Limited 32.50 32.90 31.65 32.34 32.33
25-Oct-17 SSGC Sui Southern Gas Company Limited 32.59 33.00 32.40 32.77 32.74
26-Oct-17 SSGC Sui Southern Gas Company Limited 32.80 33.20 32.40 32.64 32.61
27-Oct-17 SSGC Sui Southern Gas Company Limited 32.43 33.30 32.00 33.06 32.93
30-Oct-17 SSGC Sui Southern Gas Company Limited 33.06 33.06 31.41 31.61 32.14
31-Oct-17 SSGC Sui Southern Gas Company Limited 31.49 31.75 30.03 30.09 30.62
1-Nov-17 SSGC Sui Southern Gas Company Limited 30.11 31.59 30.11 31.59 31.36
2-Nov-17 SSGC Sui Southern Gas Company Limited 32.24 33.08 31.50 31.77 32.44
3-Nov-17 SSGC Sui Southern Gas Company Limited 32.35 33.15 31.85 32.95 32.71
6-Nov-17 SSGC Sui Southern Gas Company Limited 33.10 34.15 32.55 33.94 33.60
7-Nov-17 SSGC Sui Southern Gas Company Limited 34.00 35.00 33.48 34.13 34.34
8-Nov-17 SSGC Sui Southern Gas Company Limited 34.16 35.50 33.90 35.25 34.92
Variance
Covariance
Beta
Slope
Correlation
Turnover LDCP HPR HPY Absolute LN - Return High-LDCP Low-LDCP S.D
2,314,500 38.11 0.991865652 -0.81% 0.81% -0.82% 0.89% -1.21%
8,694,000 37.80 1.022751323 2.28% 2.28% 2.25% 2.74% 0.40%
10,706,500 38.66 1.005690636 0.57% 0.57% 0.57% 1.69% -0.41%
4,727,500 38.88 0.975565844 -2.44% 2.44% -2.47% 0.18% -2.82%
17,113,500 37.93 1.049828632 4.98% 4.98% 4.86% 4.86% -0.48%
30,755,500 39.82 1.040934204 4.09% 4.09% 4.01% 4.88% 0.95%
22,175,000 41.45 0.95199035 -4.80% 4.80% -4.92% -0.65% -5.12% 3.52%
11,244,000 39.46 1.01926001 1.93% 1.93% 1.91% 2.82% 0.66% 3.50%
9,922,000 40.22 1.018647439 1.86% 1.86% 1.85% 2.77% -0.30% 3.48%
6,276,500 40.97 0.989016353 -1.10% 1.10% -1.10% -0.20% -1.85% 3.56%
2,087,500 40.52 0.993089832 -0.69% 0.69% -0.69% 0.17% -2.04% 3.36%
13,055,500 40.24 1.005467197 0.55% 0.55% 0.55% 1.87% -3.62% 2.86%
4,954,000 40.46 0.978002966 -2.20% 2.20% -2.22% 0.71% -2.63% 2.42%
3,290,500 39.57 1.006823351 0.68% 0.68% 0.68% 1.08% -1.91% 1.55%
3,441,500 39.84 1.00251004 0.25% 0.25% 0.25% 1.02% -1.31% 1.34%
7,950,000 39.94 1.049824737 4.98% 4.98% 4.86% 4.86% -0.10% 2.25%
15,109,000 41.93 0.983544002 -1.65% 1.65% -1.66% 1.82% -2.61% 2.32%
13,585,500 41.24 1.043404462 4.34% 4.34% 4.25% 4.87% -2.53% 2.70%
18,096,000 43.03 1.020450848 2.05% 2.05% 2.02% 3.47% -0.77% 2.72%
16,240,000 43.91 0.980642223 -1.94% 1.94% -1.95% 1.89% -3.50% 2.67%
4,883,000 43.06 0.959823502 -4.02% 4.02% -4.10% 0.35% -4.66% 3.35%
6,841,500 41.33 0.950157271 -4.98% 4.98% -5.11% 1.96% -5.11% 3.98%
6,280,500 39.27 1.032340209 3.23% 3.23% 3.18% 4.04% -4.08% 3.66%
4,980,500 40.54 1.015540207 1.55% 1.55% 1.54% 2.58% -1.84% 3.68%
3,942,500 41.17 0.990769978 -0.92% 0.92% -0.93% 0.80% -1.39% 3.17%
2,595,500 40.79 1.017651385 1.77% 1.77% 1.75% 3.64% 0.49% 3.13%
2,213,500 41.51 1.006986268 0.70% 0.70% 0.70% 1.77% -1.21% 3.13%
21,153,500 41.80 1.040191388 4.02% 4.02% 3.94% 4.88% -0.48% 3.03%
16,640,000 43.48 1.010349586 1.03% 1.03% 1.03% 2.54% -0.53% 1.61%
28,140,500 43.93 1.014113362 1.41% 1.41% 1.40% 3.29% -0.85% 1.45%
22,347,000 44.55 0.952637486 -4.74% 4.74% -4.85% 0.96% -5.11% 2.74%
7,004,500 42.44 0.966069746 -3.39% 3.39% -3.45% 1.73% -5.12% 3.10%
12,007,500 41.00 0.992682927 -0.73% 0.73% -0.73% 1.93% -5.00% 3.01%
4,417,000 40.70 1.01031941 1.03% 1.03% 1.03% 1.92% -1.24% 3.03%
1,911,500 41.12 0.987840467 -1.22% 1.22% -1.22% 0.32% -1.89% 2.41%
1,965,500 40.62 0.990398818 -0.96% 0.96% -0.96% 0.93% -1.29% 2.25%
1,695,500 40.23 0.987322893 -1.27% 1.27% -1.28% 0.92% -1.53% 1.93%
5,396,500 39.72 0.958962739 -4.10% 4.10% -4.19% 0.08% -4.69% 1.75%
4,665,000 38.09 1.012076661 1.21% 1.21% 1.20% 2.10% -1.29% 1.79%
2,542,000 38.55 0.998702983 -0.13% 0.13% -0.13% 0.90% -1.44% 1.81%
958,000 38.50 0.985194805 -1.48% 1.48% -1.49% 1.01% -1.83% 1.63%
2,421,500 37.93 0.984708674 -1.53% 1.53% -1.54% 0.45% -3.57% 1.64%
1,642,500 37.35 1.031057564 3.11% 3.11% 3.06% 3.73% -1.46% 2.30%
2,741,500 38.51 1.00181771 0.18% 0.18% 0.18% 2.23% -0.39% 2.30%
1,337,500 38.58 0.991446345 -0.86% 0.86% -0.86% 0.31% -5.10% 1.64%
567,000 38.25 0.991111111 -0.89% 0.89% -0.89% 0.37% -1.32% 1.59%
1,176,000 37.91 0.987865998 -1.21% 1.21% -1.22% 0.89% -1.62% 1.63%
1,319,500 37.45 1.005073431 0.51% 0.51% 0.51% 1.69% -1.89% 1.58%
2,907,000 37.64 1.010626993 1.06% 1.06% 1.06% 2.49% 0.56% 1.49%
1,805,500 38.04 0.979232387 -2.08% 2.08% -2.10% -0.11% -4.13% 1.10%
2,061,000 37.25 0.983892617 -1.61% 1.61% -1.62% 1.73% -4.11% 1.13%
4,506,000 36.65 0.950068213 -4.99% 4.99% -5.12% -0.14% -5.12% 2.01%
2,599,000 34.82 0.950028719 -5.00% 5.00% -5.13% 0.52% -5.13% 2.45%
5,748,000 33.08 0.956771463 -4.32% 4.32% -4.42% -2.54% -5.12% 2.58%
6,696,500 31.65 1.044865719 4.49% 4.49% 4.39% 4.87% -1.24% 3.55%
3,249,500 33.07 0.98669489 -1.33% 1.33% -1.34% 0.99% -3.32% 3.33%
1,652,000 32.63 0.983757279 -1.62% 1.62% -1.64% 1.73% -2.20% 3.34%
1,943,000 32.10 1.000623053 0.06% 0.06% 0.06% 1.39% -1.22% 3.44%
4,938,500 32.12 1.049501868 4.95% 4.95% 4.83% 4.86% 1.48% 3.90%
5,033,500 33.71 1.018095521 1.81% 1.81% 1.79% 3.33% -1.68% 3.36%
2,702,000 34.32 0.978729604 -2.13% 2.13% -2.15% 1.39% -2.63% 2.88%
1,859,500 33.59 0.999404585 -0.06% 0.06% -0.06% 1.51% -0.57% 2.43%
1,881,500 33.57 0.981233244 -1.88% 1.88% -1.89% 0.53% -2.29% 2.49%
2,424,500 32.94 1.008196721 0.82% 0.82% 0.82% 1.66% -1.34% 2.37%
1,066,500 33.21 0.987654321 -1.23% 1.23% -1.24% 0.87% -1.46% 2.46%
940,000 32.80 0.988109756 -1.19% 1.19% -1.20% 0.52% -1.32% 1.46%
1,558,500 32.41 1.01326751 1.33% 1.33% 1.32% 2.56% 0.58% 1.34%
4,742,500 32.84 1.042630938 4.26% 4.26% 4.17% 4.47% 0.18% 2.08%
2,906,000 34.24 0.986273364 -1.37% 1.37% -1.38% 0.61% -1.86% 2.17%
2,131,500 33.77 0.995262067 -0.47% 0.47% -0.47% 0.86% -1.40% 2.02%
1,701,000 33.61 0.977387682 -2.26% 2.26% -2.29% 1.59% -2.62% 2.21%
4,896,000 32.85 0.950684932 -4.93% 4.93% -5.06% 0.91% -5.12% 2.89%
2,046,500 31.23 1.025936599 2.59% 2.59% 2.56% 3.80% 0.26% 3.12%
9,924,000 32.04 0.950374532 -4.96% 4.96% -5.09% 1.18% -5.12% 3.53%
4,220,000 30.45 0.96091954 -3.91% 3.91% -3.99% 0.16% -4.88% 2.77%
8,019,500 29.26 0.950102529 -4.99% 4.99% -5.12% 1.46% -5.12% 2.93%
3,200,000 27.80 0.955035971 -4.50% 4.50% -4.60% -1.09% -5.13% 2.80%
1,940,000 26.55 0.950282486 -4.97% 4.97% -5.10% 0.19% -5.10% 2.82%
7,009,500 25.23 0.984542212 -1.55% 1.55% -1.56% 2.97% -5.12% 2.87%
6,627,000 24.84 1.041867955 4.19% 4.19% 4.10% 4.87% -1.30% 3.40%
2,864,500 25.88 1.010046368 1.00% 1.00% 1.00% 1.99% -0.31% 3.56%
6,833,000 26.14 1.049349656 4.93% 4.93% 4.82% 4.85% -1.23% 4.30%
2,487,500 27.43 0.98906307 -1.09% 1.09% -1.10% 1.48% -1.58% 3.89%
1,560,500 27.13 1.015849613 1.58% 1.58% 1.57% 2.04% 0.26% 3.44%
1,654,000 27.56 1.010522496 1.05% 1.05% 1.05% 2.12% -0.04% 2.39%
1,915,500 27.85 0.97989228 -2.01% 2.01% -2.03% 1.25% -2.62% 2.49%
2,068,500 27.29 0.974349579 -2.57% 2.57% -2.60% 0.77% -3.13% 2.54%
2,661,000 26.59 1.049642723 4.96% 4.96% 4.84% 4.84% -3.33% 3.06%
3,657,500 27.91 0.993908993 -0.61% 0.61% -0.61% 1.39% -1.48% 2.56%
12,187,500 27.74 1.007930786 0.79% 0.79% 0.79% 3.37% -0.80% 2.50%
2,656,500 27.96 0.956723891 -4.33% 4.33% -4.42% 0.68% -5.02% 3.02%
1,790,000 26.75 1.009345794 0.93% 0.93% 0.93% 1.67% -1.66% 3.01%
1,179,000 27.00 0.994074074 -0.59% 0.59% -0.59% 1.83% -1.12% 2.93%
818,500 26.84 0.995529061 -0.45% 0.45% -0.45% 0.78% -1.46% 2.75%
509,500 26.72 1 0.00% 0.00% 0.00% 1.93% -0.37% 1.79%
1,884,500 26.72 1.001122754 0.11% 0.11% 0.11% 1.74% -0.60% 1.81%
5,385,000 26.75 1.032897196 3.29% 3.29% 3.24% 4.50% -0.71% 2.28%
1,250,000 27.63 1 0.00% 0.00% 0.00% 0.90% -0.47% 1.32%
1,103,500 27.63 0.985884908 -1.41% 1.41% -1.42% 0.36% -1.53% 1.47%
1,017,500 27.24 1.014684288 1.47% 1.47% 1.46% 1.82% -0.63% 1.51%
3,528,500 27.64 0.983357453 -1.66% 1.66% -1.68% 1.65% -3.09% 1.69%
816,500 27.18 1.006622517 0.66% 0.66% 0.66% 0.95% -2.53% 1.69%
460,000 27.36 0.998903509 -0.11% 0.11% -0.11% 0.87% -0.88% 1.69%
7,374,500 27.33 1.006952067 0.70% 0.70% 0.69% 1.85% 0.07% 1.15%
3,409,500 27.52 1.001453488 0.15% 0.15% 0.15% 1.66% -0.25% 1.15%
1,756,000 27.56 1.009433962 0.94% 0.94% 0.94% 1.94% -0.22% 1.01%
3,638,000 27.82 1.009705248 0.97% 0.97% 0.97% 1.82% -0.07% 0.93%
5,353,500 28.09 1.013883944 1.39% 1.39% 1.38% 4.01% 0.71% 0.51%
6,312,500 28.48 1.015800562 1.58% 1.58% 1.57% 3.48% -0.74% 0.61%
3,029,500 28.93 0.988247494 -1.18% 1.18% -1.18% 1.78% -1.50% 0.93%
1,845,000 28.59 0.979713186 -2.03% 2.03% -2.05% 0.21% -2.77% 1.38%
4,093,000 28.01 0.955730096 -4.43% 4.43% -4.53% -2.06% -4.79% 2.28%
1,119,500 26.77 1.002614867 0.26% 0.26% 0.26% 1.23% -2.46% 2.22%
1,975,500 26.84 0.97876304 -2.12% 2.12% -2.15% 0.45% -2.60% 2.19%
2,824,000 26.27 0.991625428 -0.84% 0.84% -0.84% 1.44% -1.07% 1.94%
1,608,500 26.05 1.004222649 0.42% 0.42% 0.42% 2.09% 0.19% 1.69%
7,259,000 26.16 1.04969419 4.97% 4.97% 4.85% 4.85% 1.67% 2.93%
6,316,000 27.46 1.020029133 2.00% 2.00% 1.98% 4.35% 0.22% 2.99%
6,852,000 28.01 0.99464477 -0.54% 0.54% -0.54% 0.82% -2.57% 2.27%
3,172,000 27.86 0.966618808 -3.34% 3.34% -3.40% 1.46% -5.08% 2.73%
2,402,500 26.93 1.017081322 1.71% 1.71% 1.69% 2.71% -0.11% 2.60%
2,035,000 27.39 1.000365097 0.04% 0.04% 0.04% 0.58% -1.06% 2.54%
4,071,000 27.40 1.00620438 0.62% 0.62% 0.62% 2.17% -0.70% 2.54%
9,259,000 27.57 1.049691694 4.97% 4.97% 4.85% 4.85% 0.47% 2.54%
7,591,000 28.94 1.00829302 0.83% 0.83% 0.83% 3.43% 0.24% 2.48%
5,364,000 29.18 0.975668266 -2.43% 2.43% -2.46% 0.58% -2.99% 2.72%
3,928,500 28.47 1.009834914 0.98% 0.98% 0.98% 2.63% -1.49% 2.17%
1,606,500 28.75 0.995130435 -0.49% 0.49% -0.49% 0.83% -0.87% 2.20%
6,740,500 28.61 1.006990563 0.70% 0.70% 0.70% 2.52% -0.03% 2.19%
4,707,000 28.81 1.015619577 1.56% 1.56% 1.55% 2.37% 0.31% 2.21%
12,502,000 29.26 1.027682843 2.77% 2.77% 2.73% 4.87% 0.68% 1.64%
6,359,500 30.07 1.011639508 1.16% 1.16% 1.16% 2.56% -0.20% 1.66%
5,719,500 30.42 1.009533202 0.95% 0.95% 0.95% 2.72% -0.56% 0.96%
4,097,000 30.71 0.992184956 -0.78% 0.78% -0.78% 1.55% -1.34% 1.20%
2,723,500 30.47 0.985887758 -1.41% 1.41% -1.42% 0.49% -2.19% 1.40%
2,288,000 30.04 0.995006658 -0.50% 0.50% -0.50% 1.19% -1.14% 1.47%
3,314,500 29.89 1.005018401 0.50% 0.50% 0.50% 1.03% -0.64% 1.40%
3,318,500 30.04 0.981691079 -1.83% 1.83% -1.85% 1.29% -2.15% 1.17%
1,336,000 29.49 0.997965412 -0.20% 0.20% -0.20% 1.05% -1.09% 0.99%
6,559,000 29.43 1.043493034 4.35% 4.35% 4.26% 4.87% 0.24% 2.03%
9,515,000 30.71 1.010420059 1.04% 1.04% 1.04% 3.14% -0.03% 2.03%
4,540,000 31.03 1.001933613 0.19% 0.19% 0.19% 1.47% -0.74% 1.89%
3,957,000 31.09 0.996461885 -0.35% 0.35% -0.35% 1.28% -0.61% 1.88%
3,885,500 30.98 0.989993544 -1.00% 1.00% -1.01% 1.00% -1.53% 1.97%
1,530,000 30.67 0.982067167 -1.79% 1.79% -1.81% 0.42% -2.21% 1.96%
2,324,500 30.12 0.996679947 -0.33% 0.33% -0.33% 1.42% -0.57% 1.97%
1,647,500 30.02 0.973351099 -2.66% 2.66% -2.70% 0.53% -4.29% 1.25%
4,406,000 29.22 0.954140999 -4.59% 4.59% -4.69% 2.23% -5.13% 1.71%
2,847,000 27.88 1.035509326 3.55% 3.55% 3.49% 3.87% -1.26% 2.52%
1,700,000 28.87 0.996882577 -0.31% 0.31% -0.31% 0.79% -0.59% 2.52%
3,140,000 28.78 1.019457957 1.95% 1.95% 1.93% 3.15% 0.07% 2.77%
1,201,500 29.34 0.982617587 -1.74% 1.74% -1.75% -0.31% -1.86% 2.76%
468,500 28.83 0.990981616 -0.90% 0.90% -0.91% 0.38% -1.15% 2.76%
2,176,000 28.57 1.005950298 0.60% 0.60% 0.59% 2.22% -0.60% 2.64%
538,000 28.74 0.993389005 -0.66% 0.66% -0.66% 0.56% -1.19% 1.82%
904,500 28.55 0.973380035 -2.66% 2.66% -2.70% 0.66% -3.49% 1.51%
487,500 27.79 0.996761425 -0.32% 0.32% -0.32% 1.11% -2.85% 1.51%
1,556,500 27.70 1.022743682 2.27% 2.27% 2.25% 3.37% -0.65% 1.60%
2,800,500 28.33 1.021531945 2.15% 2.15% 2.13% 3.33% -0.64% 1.76%
5,879,500 28.94 0.99723566 -0.28% 0.28% -0.28% 2.42% -1.46% 1.72%
1,843,500 28.86 0.978863479 -2.11% 2.11% -2.14% 0.14% -2.60% 1.90%
2,614,500 28.25 0.991504425 -0.85% 0.85% -0.85% 0.35% -4.53% 1.91%
894,000 28.01 0.9953588 -0.46% 0.46% -0.47% 1.03% -0.68% 1.60%
475,500 27.88 0.992826399 -0.72% 0.72% -0.72% 0.75% -1.12% 1.62%
591,000 27.68 1.001806358 0.18% 0.18% 0.18% 0.61% -0.65% 1.29%
2,637,500 27.73 0.966462315 -3.35% 3.35% -3.41% -0.11% -5.10% 1.25%
981,000 26.80 0.997761194 -0.22% 0.22% -0.22% 0.74% -1.05% 1.25%
5,150,500 26.74 0.997756171 -0.22% 0.22% -0.22% 0.97% -1.66% 1.19%
2,350,000 26.68 1.032983508 3.30% 3.30% 3.25% 3.82% 0.49% 1.94%
1,881,500 27.56 0.998911466 -0.11% 0.11% -0.11% 1.58% -0.73% 1.94%
2,851,500 27.53 1.010897203 1.09% 1.09% 1.08% 2.33% -0.11% 1.98%
4,028,000 27.83 1.008264463 0.83% 0.83% 0.82% 2.03% -0.47% 2.00%
1,886,500 28.06 0.992159658 -0.78% 0.78% -0.79% 0.67% -1.62% 1.36%
1,528,000 27.84 0.988146552 -1.19% 1.19% -1.19% 1.46% -1.56% 1.49%
1,751,500 27.51 1.010905125 1.09% 1.09% 1.08% 1.41% -0.58% 1.48%
1,143,500 27.81 0.989931679 -1.01% 1.01% -1.01% 0.57% -1.30% 1.01%
5,726,000 27.53 1.049763894 4.98% 4.98% 4.86% 4.86% 0.07% 2.09%
9,685,500 28.90 1.04982699 4.98% 4.98% 4.86% 4.86% 1.99% 2.63%
14,615,500 30.34 1.011865524 1.19% 1.19% 1.18% 3.12% -1.09% 2.62%
10,181,500 30.70 1.026058632 2.61% 2.61% 2.57% 3.21% 0.20% 2.49%
5,759,000 31.50 0.977777778 -2.22% 2.22% -2.25% 0.79% -2.74% 2.72%
3,054,500 30.80 0.992207792 -0.78% 0.78% -0.78% 0.61% -1.57% 2.86%
1,753,500 30.56 1.002617801 0.26% 0.26% 0.26% 1.75% -1.02% 2.73%
9,465,000 30.64 1.019255875 1.93% 1.93% 1.91% 3.72% -0.13% 2.32%
3,272,000 31.23 0.97726545 -2.27% 2.27% -2.30% 0.86% -2.69% 1.94%
5,041,500 30.52 1.034076016 3.41% 3.41% 3.35% 3.64% -0.89% 2.29%
4,555,500 31.56 0.992712294 -0.73% 0.73% -0.73% 1.67% -1.31% 2.10%
4,067,500 31.33 1.006064475 0.61% 0.61% 0.60% 1.74% -0.42% 1.87%
2,082,500 31.52 0.988261421 -1.17% 1.17% -1.18% 0.41% -1.95% 1.91%
2,189,500 31.15 0.998394864 -0.16% 0.16% -0.16% 0.96% -1.19% 1.92%
1,417,000 31.10 0.992926045 -0.71% 0.71% -0.71% 0.48% -1.23% 1.79%
570,500 30.88 0.991904145 -0.81% 0.81% -0.81% 0.39% -1.04% 1.56%
11,138,500 30.63 1.049951028 5.00% 5.00% 4.87% 4.87% 0.23% 2.11%
8,298,000 32.16 0.998756219 -0.12% 0.12% -0.12% 1.82% -0.44% 2.08%
5,373,500 32.12 1.002179328 0.22% 0.22% 0.22% 1.79% -0.37% 2.07%
4,712,500 32.19 0.986020503 -1.40% 1.40% -1.41% 1.14% -1.98% 2.10%
8,997,000 31.74 1.026780088 2.68% 2.68% 2.64% 3.74% -1.08% 2.27%
6,991,500 32.59 1.000920528 0.09% 0.09% 0.09% 1.97% -0.49% 2.20%
3,555,000 32.62 0.982219497 -1.78% 1.78% -1.79% 0.89% -2.20% 2.35%
4,400,500 32.04 0.982209738 -1.78% 1.78% -1.80% 0.90% -2.46% 1.57%
2,609,500 31.47 0.981251986 -1.87% 1.87% -1.89% 0.00% -2.31% 1.67%
1,586,500 30.88 0.988665803 -1.13% 1.13% -1.14% -1.40% -1.40% 1.65%
2,077,500 30.53 0.98329512 -1.67% 1.67% -1.68% 1.20% -2.12% 1.67%
2,130,000 30.02 0.993004664 -0.70% 0.70% -0.70% 0.93% -1.92% 0.74%
7,223,000 29.81 1.049983227 5.00% 5.00% 4.88% 4.88% 0.64% 2.45%
14,782,000 31.30 1.030031949 3.00% 3.00% 2.96% 4.68% 1.11% 2.71%
11,539,000 32.24 1.02264268 2.26% 2.26% 2.24% 4.43% 0.53% 2.67%
5,752,000 32.97 0.989384289 -1.06% 1.06% -1.07% 2.01% -1.44% 2.55%
4,212,500 32.62 1.006744329 0.67% 0.67% 0.67% 1.91% -0.34% 2.41%
2,401,000 32.84 0.995736906 -0.43% 0.43% -0.43% 1.84% -0.58% 2.21%
5,247,000 32.70 0.994801223 -0.52% 0.52% -0.52% 1.52% -2.20% 2.19%
2,763,000 32.53 0.984322164 -1.57% 1.57% -1.58% 0.98% -2.58% 1.71%
2,090,000 32.02 1.000936914 0.09% 0.09% 0.09% 1.64% -0.53% 1.26%
7,298,500 32.05 1.032449298 3.24% 3.24% 3.19% 4.87% -0.16% 1.57%
20,733,000 33.09 1.039286794 3.93% 3.93% 3.85% 4.87% -0.09% 2.02%
11,035,000 34.39 1.049723757 4.97% 4.97% 4.85% 4.85% 2.61% 2.54%
12,417,000 36.10 1.021606648 2.16% 2.16% 2.14% 3.14% -0.14% 2.42%
12,956,500 36.88 1.04962039 4.96% 4.96% 4.84% 4.87% -0.46% 2.45%
15,191,000 38.71 1.033583053 3.36% 3.36% 3.30% 4.22% 0.23% 1.67%
10,568,000 40.01 0.975256186 -2.47% 2.47% -2.51% 2.69% -4.24% 2.53%
9,512,500 39.02 0.950025628 -5.00% 5.00% -5.13% -0.57% -5.13% 3.90%
10,071,500 37.07 0.976261128 -2.37% 2.37% -2.40% 3.00% -3.49% 4.02%
5,733,000 36.19 1.01436861 1.44% 1.44% 1.43% 3.16% -1.62% 3.63%
3,483,500 36.71 1.049850177 4.99% 4.99% 4.86% 4.86% 2.50% 3.99%
16,850,000 38.54 1.006486767 0.65% 0.65% 0.65% 3.34% -1.15% 3.54%
14,963,500 38.79 1.013405517 1.34% 1.34% 1.33% 3.67% 0.54% 3.31%
18,052,000 39.31 1.018824727 1.88% 1.88% 1.86% 4.70% -0.28% 3.23%
4,956,500 40.05 1.012234707 1.22% 1.22% 1.22% 2.05% -0.88% 2.13%
7,741,500 40.54 1.018993587 1.90% 1.90% 1.88% 3.47% 1.13% 1.38%
5,678,500 41.31 0.99322198 -0.68% 0.68% -0.68% 1.66% -1.19% 1.69%
5,456,000 41.03 0.983670485 -1.63% 1.63% -1.65% 1.11% -2.52% 1.34%
8,701,000 40.36 1.00049554 0.05% 0.05% 0.05% 2.04% -1.15% 1.36%
16,072,000 40.38 1.006438831 0.64% 0.64% 0.64% 3.62% 0.07% 1.32%
11,481,000 40.64 1.008120079 0.81% 0.81% 0.81% 2.81% 0.02% 1.19%
9,925,500 40.97 0.950207469 -4.98% 4.98% -5.11% 0.07% -5.11% 2.29%
10,102,500 38.93 0.957359363 -4.26% 4.26% -4.36% -2.42% -4.87% 2.39%
7,586,500 37.27 1.01502549 1.50% 1.50% 1.49% 3.89% 0.35% 2.64%
10,108,000 37.83 1.025905366 2.59% 2.59% 2.56% 3.43% -0.29% 2.96%
13,732,000 38.81 1.015459933 1.55% 1.55% 1.53% 2.22% -2.35% 3.07%
12,891,000 39.41 1.009895965 0.99% 0.99% 0.98% 2.97% 0.23% 3.09%
9,518,500 39.80 0.97638191 -2.36% 2.36% -2.39% 1.47% -3.19% 3.13%
5,346,500 38.86 0.972207926 -2.78% 2.78% -2.82% -0.03% -3.43% 2.69%
8,347,500 37.78 1.029645315 2.96% 2.96% 2.92% 4.58% -4.00% 2.30%
5,151,000 38.90 0.9781491 -2.19% 2.19% -2.21% 2.04% -3.35% 2.48%
10,582,500 38.05 0.955321945 -4.47% 4.47% -4.57% 0.39% -5.12% 2.74%
9,468,500 36.35 1.049793673 4.98% 4.98% 4.86% 4.86% -2.08% 3.44%
12,107,500 38.16 1.014412998 1.44% 1.44% 1.43% 4.43% 0.37% 3.48%
17,338,000 38.71 1.047791268 4.78% 4.78% 4.67% 4.87% -0.47% 3.81%
21,468,500 40.56 1.049802761 4.98% 4.98% 4.86% 4.86% -0.37% 3.76%
26,294,000 42.58 1.049788633 4.98% 4.98% 4.86% 4.86% 2.14% 3.93%
21,082,500 44.70 0.997986577 -0.20% 0.20% -0.20% 3.28% -1.58% 3.64%
6,584,500 44.61 0.99596503 -0.40% 0.40% -0.40% 2.17% -1.26% 2.49%
14,596,000 44.43 1.028134144 2.81% 2.81% 2.77% 3.88% 0.72% 2.34%

Turnover LDCP HPR HPY Absolute LN - Return High-LDCP Low-LDCP S.D


30,384,500 45.68 1.02561296 2.56% 2.56% 2.53% 3.80% -4.66% 2.28%
21,337,000 46.85 1.011739594 1.17% 1.17% 1.17% 3.85% 0.11% 2.17%
15,374,000 47.40 1.024261603 2.43% 2.43% 2.40% 3.32% -1.92% 1.84%
11,412,500 48.55 0.988877446 -1.11% 1.11% -1.12% 1.61% -2.40% 1.60%
6,296,500 48.01 0.975213497 -2.48% 2.48% -2.51% 0.50% -3.20% 2.06%
7,577,000 46.82 1.008543358 0.85% 0.85% 0.85% 2.47% 0.00% 2.01%
10,238,000 47.22 1.006565015 0.66% 0.66% 0.65% 2.63% -0.25% 1.82%
3,928,500 47.53 0.981064591 -1.89% 1.89% -1.91% 0.78% -2.19% 1.80%
1,911,000 46.63 0.986060476 -1.39% 1.39% -1.40% 0.26% -2.08% 1.77%
11,752,500 45.98 1.035885167 3.59% 3.59% 3.53% 4.30% 0.84% 2.09%
9,754,500 47.63 0.987612849 -1.24% 1.24% -1.25% 1.09% -1.97% 2.10%
9,798,000 47.04 0.980654762 -1.93% 1.93% -1.95% 1.29% -2.45% 2.01%
23,155,500 46.13 0.950140906 -4.99% 4.99% -5.11% 0.45% -5.11% 2.65%
779,000 43.83 0.950034223 -5.00% 5.00% -5.13% -5.13% -5.13% 2.91%
29,927,000 41.64 0.950288184 -4.97% 4.97% -5.10% -0.36% -5.12% 3.15%
9,359,500 39.57 0.973970179 -2.60% 2.60% -2.64% 1.70% -3.26% 3.13%
8,738,000 38.54 0.978463934 -2.15% 2.15% -2.18% 2.44% -3.35% 1.71%
4,587,500 37.71 0.977194378 -2.28% 2.28% -2.31% 1.50% -2.71% 1.53%
6,798,000 36.85 0.996472185 -0.35% 0.35% -0.35% 2.68% -0.95% 1.88%
9,285,500 36.72 1.038126362 3.81% 3.81% 3.74% 4.71% 1.16% 3.04%
5,660,500 38.12 0.98452256 -1.55% 1.55% -1.56% 1.51% -2.04% 2.71%
2,711,000 37.53 0.984279243 -1.57% 1.57% -1.58% 0.90% -1.96% 2.21%
5,138,500 36.94 0.995397943 -0.46% 0.46% -0.46% 2.09% -0.76% 2.09%
6,898,500 36.77 0.983138428 -1.69% 1.69% -1.70% 3.29% -2.12% 2.04%
7,821,500 36.15 1.00857538 0.86% 0.86% 0.85% 1.73% -3.23% 1.95%
4,281,500 36.46 1.014262205 1.43% 1.43% 1.42% 2.28% 0.66% 2.03%
10,691,000 36.98 1.021092482 2.11% 2.11% 2.09% 4.29% 1.66% 1.58%
3,754,500 37.76 0.980667373 -1.93% 1.93% -1.95% 0.77% -2.44% 1.65%
5,904,000 37.03 1.012962463 1.30% 1.30% 1.29% 3.35% 0.99% 1.60%
4,500,500 37.51 0.984004266 -1.60% 1.60% -1.61% 0.72% -3.00% 1.73%
5,782,000 36.91 0.98103495 -1.90% 1.90% -1.91% 2.12% -2.72% 1.77%
3,315,000 36.21 0.985363159 -1.46% 1.46% -1.47% 0.77% -2.38% 1.81%
1,634,500 35.68 0.993834081 -0.62% 0.62% -0.62% 0.61% -1.07% 1.64%
3,866,000 35.46 1.025098703 2.51% 2.51% 2.48% 2.89% -0.17% 1.75%
3,614,000 36.35 0.991196699 -0.88% 0.88% -0.88% 1.61% -1.83% 1.65%
13,511,500 36.03 1.01582015 1.58% 1.58% 1.57% 2.09% -1.48% 1.70%
6,584,000 36.60 0.993169399 -0.68% 0.68% -0.69% 1.49% -0.96% 1.62%
4,265,000 36.35 1.003301238 0.33% 0.33% 0.33% 1.50% -0.41% 1.44%
4,655,000 36.47 0.994241843 -0.58% 0.58% -0.58% 1.12% -0.88% 1.31%
1,973,000 36.26 0.99586321 -0.41% 0.41% -0.41% 0.80% -0.69% 1.29%
1,839,000 36.11 0.999446137 -0.06% 0.06% -0.06% 1.16% -0.25% 0.84%
5,587,500 36.09 1.003047936 0.30% 0.30% 0.30% 1.54% -0.50% 0.78%
5,600,500 36.20 0.987569061 -1.24% 1.24% -1.25% 0.69% -1.53% 0.57%
6,526,000 35.75 1.002237762 0.22% 0.22% 0.22% 1.11% -0.42% 0.58%
4,309,500 35.83 1 0.00% 0.00% 0.00% 1.77% -0.34% 0.54%
12,487,000 35.83 1.015629361 1.56% 1.56% 1.55% 2.62% 0.20% 0.84%
24,168,500 36.39 1.037098104 3.71% 3.71% 3.64% 4.85% -0.22% 1.56%
18,177,000 37.74 1.023847377 2.38% 2.38% 2.36% 3.51% 0.55% 1.65%
22,577,500 38.64 1.013716356 1.37% 1.37% 1.36% 3.13% -0.88% 1.62%
6,495,500 39.17 0.996936431 -0.31% 0.31% -0.31% 1.44% -1.47% 1.42%
9,597,500 39.05 1.003072983 0.31% 0.31% 0.31% 2.18% -0.38% 1.41%
3,653,000 39.17 0.986213939 -1.38% 1.38% -1.39% 1.09% -1.67% 1.69%
6,913,500 38.63 1.019673829 1.97% 1.97% 1.95% 2.23% 0.44% 1.71%
5,219,000 39.39 0.986544808 -1.35% 1.35% -1.35% 1.06% -1.51% 1.52%
2,923,500 38.86 0.977869274 -2.21% 2.21% -2.24% 0.82% -2.77% 1.54%
2,808,000 38.00 0.997631579 -0.24% 0.24% -0.24% 0.50% -1.19% 1.37%
5,992,500 37.91 0.965972039 -3.40% 3.40% -3.46% 1.00% -5.03% 1.77%
4,133,500 36.62 0.982523211 -1.75% 1.75% -1.76% 2.05% -2.82% 1.70%
3,379,500 35.98 0.998332407 -0.17% 0.17% -0.17% 1.11% -1.03% 1.74%
2,637,000 35.92 1.006403118 0.64% 0.64% 0.64% 1.46% -0.47% 1.41%
3,753,500 36.15 1.002766252 0.28% 0.28% 0.28% 2.03% -0.36% 1.51%
1,096,500 36.25 0.987586207 -1.24% 1.24% -1.25% 0.39% -1.39% 1.42%
928,500 35.80 0.996368715 -0.36% 0.36% -0.36% 1.22% -0.53% 1.41%
2,727,000 35.67 1.049901878 4.99% 4.99% 4.87% 4.87% 0.36% 2.17%
1,737,000 37.45 1.049933244 4.99% 4.99% 4.87% 4.87% 4.87% 2.53%
13,142,000 39.32 1.026449644 2.64% 2.64% 2.61% 4.67% 2.11% 2.48%
6,547,000 40.36 0.985629336 -1.44% 1.44% -1.45% 1.33% -1.90% 2.74%
8,775,000 39.78 1.004524887 0.45% 0.45% 0.45% 2.90% -0.33% 2.73%
6,213,000 39.96 1.007007007 0.70% 0.70% 0.70% 1.22% -2.28% 2.51%
7,364,500 40.24 0.953280318 -4.67% 4.67% -4.78% 1.14% -5.12% 3.47%
2,750,500 38.36 0.997393118 -0.26% 0.26% -0.26% 1.27% -0.94% 3.05%
8,174,500 38.26 1.049921589 4.99% 4.99% 4.87% 4.87% -1.74% 3.05%
21,353,000 40.17 1.043813791 4.38% 4.38% 4.29% 4.86% 1.06% 3.31%
10,150,000 41.93 1.007393275 0.74% 0.74% 0.74% 3.45% -1.64% 3.19%
9,227,500 42.24 0.959280303 -4.07% 4.07% -4.16% 0.97% -5.12% 3.72%
10,925,000 40.52 1.035538006 3.55% 3.55% 3.49% 4.16% -2.04% 3.93%
8,743,000 41.96 0.992373689 -0.76% 0.76% -0.77% 3.03% -1.34% 3.24%
6,057,000 41.64 0.952209414 -4.78% 4.78% -4.90% 0.86% -5.12% 3.98%
4,151,000 39.65 1.008575032 0.86% 0.86% 0.85% 2.61% -2.04% 3.50%
6,655,500 39.99 1.047011753 4.70% 4.70% 4.59% 4.86% 0.27% 3.57%
14,897,500 41.87 1.043945546 4.39% 4.39% 4.30% 4.87% 2.69% 3.93%
16,625,500 43.71 1.010066346 1.01% 1.01% 1.00% 4.45% -2.78% 3.36%
7,573,000 44.15 0.981426954 -1.86% 1.86% -1.87% 1.91% -2.52% 3.37%
9,052,500 43.33 1.009231479 0.92% 0.92% 0.92% 1.94% -1.79% 3.32%
15,152,000 43.73 1.033844043 3.38% 3.38% 3.33% 4.52% 0.16% 2.32%
9,216,500 45.21 0.96527317 -3.47% 3.47% -3.53% 0.09% -4.55% 3.10%
5,798,000 43.64 0.97731439 -2.27% 2.27% -2.29% 0.57% -3.12% 2.95%
2,667,000 42.65 0.987573271 -1.24% 1.24% -1.25% 2.43% -1.65% 2.37%
4,627,500 42.12 0.997625831 -0.24% 0.24% -0.24% 1.37% -4.79% 2.28%
2,924,500 42.02 0.989052832 -1.09% 1.09% -1.10% 1.61% -1.73% 2.24%
3,100,000 41.56 0.992059673 -0.79% 0.79% -0.80% 0.67% -3.55% 2.14%
2,585,000 41.23 0.997574582 -0.24% 0.24% -0.24% 1.35% -1.17% 1.19%
1,811,000 41.13 0.994164843 -0.58% 0.58% -0.59% 1.11% -1.54% 0.72%
4,506,000 40.89 1.016629983 1.66% 1.66% 1.65% 2.18% -0.22% 0.97%
3,491,500 41.57 0.998556651 -0.14% 0.14% -0.14% 1.95% -0.63% 0.89%
4,750,500 41.51 0.996627319 -0.34% 0.34% -0.34% 1.89% -0.99% 0.89%
3,633,500 41.37 0.973652405 -2.63% 2.63% -2.67% 0.27% -3.59% 1.27%
6,296,000 40.28 0.95754717 -4.25% 4.25% -4.34% -0.67% -4.78% 1.95%
2,848,500 38.57 0.97485092 -2.51% 2.51% -2.55% 1.67% -2.81% 2.01%
5,379,500 37.60 0.955851064 -4.41% 4.41% -4.52% 0.48% -5.10% 2.31%
3,307,000 35.94 1.027824151 2.78% 2.78% 2.74% 3.31% -0.95% 2.60%
2,141,500 36.94 0.994315106 -0.57% 0.57% -0.57% 2.01% -1.06% 2.56%
646,000 36.73 0.989381977 -1.06% 1.06% -1.07% 0.73% -1.34% 2.51%
1,121,500 36.34 0.988992845 -1.10% 1.10% -1.11% 1.26% -1.61% 2.49%
2,559,500 35.94 1.049805231 4.98% 4.98% 4.86% 4.86% 0.75% 3.16%
7,681,000 37.73 1.049827723 4.98% 4.98% 4.86% 4.86% 1.63% 3.51%
4,430,000 39.61 0.973239081 -2.68% 2.68% -2.71% 1.43% -3.89% 3.10%
1,608,000 38.55 0.999481193 -0.05% 0.05% -0.05% 0.62% -0.78% 3.02%
5,202,500 38.53 1.022839346 2.28% 2.28% 2.26% 3.72% -0.08% 3.03%
14,218,000 39.41 1.041867546 4.19% 4.19% 4.10% 4.88% -0.03% 3.07%
11,702,000 41.06 1.027520701 2.75% 2.75% 2.71% 4.50% -0.86% 2.80%
4,275,500 42.19 0.950225172 -4.98% 4.98% -5.11% 0.71% -5.11% 3.68%
6,802,500 40.09 1.001496633 0.15% 0.15% 0.15% 3.07% -2.76% 3.23%
9,090,500 40.15 1.013200498 1.32% 1.32% 1.31% 2.58% -4.85% 2.97%
10,606,500 40.68 1.034169125 3.42% 3.42% 3.36% 4.87% -1.69% 3.09%
15,018,000 42.07 1.048015213 4.80% 4.80% 4.69% 4.87% 0.99% 3.35%
17,101,500 44.09 1.029258335 2.93% 2.93% 2.88% 4.22% -2.27% 3.23%
15,469,500 45.38 1.008153372 0.82% 0.82% 0.81% 3.08% -0.40% 3.18%
11,726,500 45.75 1.006994536 0.70% 0.70% 0.70% 2.46% -0.97% 1.68%
4,401,500 46.07 0.969177339 -3.08% 3.08% -3.13% 0.61% -3.47% 2.52%
4,295,000 44.65 0.97849944 -2.15% 2.15% -2.17% 1.22% -2.84% 2.89%
2,933,500 43.69 0.96864271 -3.14% 3.14% -3.19% 1.34% -4.18% 3.06%
3,930,000 42.32 0.98842155 -1.16% 1.16% -1.16% 2.06% -1.96% 2.29%
4,483,500 41.83 1.026535979 2.65% 2.65% 2.62% 3.18% 0.62% 2.22%
2,608,500 42.94 0.982533768 -1.75% 1.75% -1.76% 0.72% -2.21% 2.13%
4,052,000 42.19 1.012799242 1.28% 1.28% 1.27% 3.47% 0.17% 2.22%
9,652,000 42.73 1.032295811 3.23% 3.23% 3.18% 3.99% 0.05% 2.51%
4,103,000 44.11 0.996599411 -0.34% 0.34% -0.34% 1.22% -1.05% 2.35%
2,366,000 43.96 0.992265696 -0.77% 0.77% -0.78% 1.22% -1.05% 1.93%
3,542,000 43.62 1.014901421 1.49% 1.49% 1.48% 2.42% -0.05% 1.83%
5,798,500 44.27 1.008809578 0.88% 0.88% 0.88% 2.74% -0.61% 1.65%
4,188,500 44.66 0.998656516 -0.13% 0.13% -0.13% 1.82% -0.79% 1.35%
3,451,000 44.60 0.99955157 -0.04% 0.04% -0.04% 1.78% -0.63% 1.37%
2,319,000 44.58 0.990354419 -0.96% 0.96% -0.97% 1.25% -1.31% 0.88%
1,533,500 44.15 0.979161948 -2.08% 2.08% -2.11% 0.77% -2.64% 1.19%
1,348,000 43.23 0.999537358 -0.05% 0.05% -0.05% 1.54% -0.53% 1.17%
3,347,500 43.21 1.015042814 1.50% 1.50% 1.49% 2.49% 0.21% 1.17%
4,892,000 43.86 1.01504788 1.50% 1.50% 1.49% 2.99% 0.43% 1.28%
1,457,000 44.52 0.996855346 -0.31% 0.31% -0.31% 0.94% -0.95% 1.28%
1,771,000 44.38 0.987381703 -1.26% 1.26% -1.27% 0.36% -1.98% 1.36%
1,344,000 43.82 0.983797353 -1.62% 1.62% -1.63% -0.50% -2.33% 1.44%
1,652,000 43.11 0.983994433 -1.60% 1.60% -1.61% 1.93% -2.37% 1.35%
2,212,000 42.42 0.981612447 -1.84% 1.84% -1.86% 0.77% -4.63% 1.47%
2,427,000 41.64 0.963736792 -3.63% 3.63% -3.69% 1.81% -5.12% 1.58%
1,735,000 40.13 0.999003239 -0.10% 0.10% -0.10% 1.63% -5.11% 1.18%
2,801,000 40.09 1.049887753 4.99% 4.99% 4.87% 4.87% 1.76% 2.70%
2,978,500 42.09 1.006414825 0.64% 0.64% 0.64% 3.75% 0.02% 2.73%
1,682,000 42.36 0.987724268 -1.23% 1.23% -1.24% 1.24% -1.52% 2.71%
1,361,500 41.84 0.982552581 -1.74% 1.74% -1.76% 1.33% -2.00% 2.72%
799,000 41.11 0.985891511 -1.41% 1.41% -1.42% 0.51% -2.11% 2.69%
2,612,500 40.53 0.950160375 -4.98% 4.98% -5.11% 0.00% -5.11% 3.01%
2,665,500 38.51 0.992988834 -0.70% 0.70% -0.70% 3.72% -3.60% 3.01%
935,000 38.24 0.981171548 -1.88% 1.88% -1.90% 2.43% -2.62% 1.75%
1,110,500 37.52 1.011727079 1.17% 1.17% 1.17% 3.10% -0.05% 1.87%
726,500 37.96 0.985774499 -1.42% 1.42% -1.43% 0.11% -2.53% 1.87%
493,000 37.42 0.982896847 -1.71% 1.71% -1.73% 1.54% -2.46% 1.87%
1,245,500 36.78 0.950244698 -4.98% 4.98% -5.10% 1.30% -5.10% 2.29%
7,857,000 34.95 0.987982833 -1.20% 1.20% -1.21% -0.14% -5.11% 1.87%
2,875,000 34.53 1.042282074 4.23% 4.23% 4.14% 4.86% -1.55% 2.87%
2,525,500 35.99 1.023061962 2.31% 2.31% 2.28% 4.85% -2.50% 3.05%
1,079,500 36.82 0.988864747 -1.11% 1.11% -1.12% 2.23% -1.70% 2.99%
1,663,000 36.41 0.950013732 -5.00% 5.00% -5.13% -0.99% -5.13% 3.45%
4,892,500 34.59 1.039028621 3.90% 3.90% 3.83% 4.85% -4.71% 3.90%
4,709,000 35.94 1.031441291 3.14% 3.14% 3.10% 4.86% 0.17% 3.43%
1,657,500 37.07 0.988400324 -1.16% 1.16% -1.17% 1.15% -3.04% 3.43%
3,076,000 36.64 1.049945415 4.99% 4.99% 4.87% 4.87% -0.79% 3.55%
7,572,000 38.47 1.046789706 4.68% 4.68% 4.57% 4.87% -1.23% 3.79%
3,175,000 40.27 0.950086913 -4.99% 4.99% -5.12% -2.18% -5.12% 4.46%
5,543,500 38.26 0.96314689 -3.69% 3.69% -3.75% 0.34% -5.12% 4.18%
3,515,500 36.85 1.046132972 4.61% 4.61% 4.51% 4.87% -0.95% 4.27%
6,181,500 38.55 1.02230869 2.23% 2.23% 2.21% 3.69% 0.65% 4.21%
2,728,000 39.41 0.988074093 -1.19% 1.19% -1.20% 0.73% -2.08% 4.21%
6,227,500 38.94 1.038520801 3.85% 3.85% 3.78% 4.30% 0.44% 4.05%
9,557,500 40.44 1.020771513 2.08% 2.08% 2.06% 4.87% -1.60% 3.76%
5,558,500 41.28 0.974321705 -2.57% 2.57% -2.60% 2.42% -5.04% 3.23%
3,881,000 40.22 1.013177524 1.32% 1.32% 1.31% 2.41% -1.81% 2.56%
2,143,500 40.75 1.010306748 1.03% 1.03% 1.03% 1.80% 0.20% 2.17%
9,499,000 41.17 1.046393005 4.64% 4.64% 4.53% 4.86% 0.02% 2.54%
16,706,500 43.08 1.012766945 1.28% 1.28% 1.27% 3.58% -1.24% 2.30%
8,748,000 43.63 0.980288792 -1.97% 1.97% -1.99% 1.52% -3.19% 2.43%
14,180,000 42.77 0.996726678 -0.33% 0.33% -0.33% 1.46% -5.11% 2.39%
18,232,000 42.63 0.967628431 -3.24% 3.24% -3.29% 3.16% -4.76% 2.55%
9,095,000 41.25 1.031757576 3.18% 3.18% 3.13% 3.92% 0.72% 2.74%
12,441,000 42.56 1.016447368 1.64% 1.64% 1.63% 1.95% -0.78% 2.77%
12,892,000 43.26 0.995376791 -0.46% 0.46% -0.46% 2.26% -1.16% 2.20%
6,721,500 43.06 0.967951695 -3.20% 3.20% -3.26% 1.13% -3.93% 2.42%
5,534,000 41.68 0.964491363 -3.55% 3.55% -3.62% 0.53% -4.87% 2.64%
3,292,000 40.20 0.974378109 -2.56% 2.56% -2.60% 0.87% -2.98% 2.70%
4,851,500 39.17 1.049782997 4.98% 4.98% 4.86% 4.86% -1.39% 3.33%
7,870,000 41.12 0.973978599 -2.60% 2.60% -2.64% 2.09% -3.26% 3.12%
5,039,000 40.05 1.025468165 2.55% 2.55% 2.51% 3.92% -0.63% 3.26%
7,353,500 41.07 0.95008522 -4.99% 4.99% -5.12% -0.17% -5.12% 3.64%
5,855,000 39.02 0.985648385 -1.44% 1.44% -1.45% 1.32% -3.04% 3.55%
7,682,000 38.46 0.956318253 -4.37% 4.37% -4.47% 1.85% -5.12% 3.66%
6,742,500 36.78 1.012778684 1.28% 1.28% 1.27% 2.47% -2.98% 3.72%
2,821,500 37.25 0.950872483 -4.91% 4.91% -5.04% 0.67% -5.12% 3.07%
11,424,000 35.42 0.95878035 -4.12% 4.12% -4.21% 0.23% -5.10% 3.17%
3,327,000 33.96 1.049764429 4.98% 4.98% 4.86% 4.86% 0.00% 3.83%
5,438,000 35.65 1.005329593 0.53% 0.53% 0.53% 4.12% -0.99% 3.66%
4,493,000 35.84 1.049944196 4.99% 4.99% 4.87% 4.87% -0.25% 4.31%
7,892,000 37.63 0.998671273 -0.13% 0.13% -0.13% 4.19% -0.48% 3.91%
7,726,500 37.58 1.023416711 2.34% 2.34% 2.31% 4.22% 0.48% 3.97%
7,690,500 38.46 0.965938638 -3.41% 3.41% -3.47% 2.03% -4.66% 3.64%
2,872,500 37.15 1.029878869 2.99% 2.99% 2.94% 3.83% -0.13% 2.98%
6,373,000 38.26 1.023261892 2.33% 2.33% 2.30% 3.19% -1.74% 2.67%
5,239,000 39.15 0.987994891 -1.20% 1.20% -1.21% 1.40% -2.30% 2.84%
4,470,000 38.68 0.956049638 -4.40% 4.40% -4.49% 0.05% -5.12% 2.96%
3,871,000 36.98 1.020281233 2.03% 2.03% 2.01% 2.59% 0.65% 3.08%
2,043,000 37.73 0.985157699 -1.48% 1.48% -1.50% 0.05% -4.36% 2.95%
899,000 37.17 0.993005112 -0.70% 0.70% -0.70% 0.46% -1.55% 2.66%
3,363,500 36.91 1.026821999 2.68% 2.68% 2.65% 3.30% 0.27% 2.60%
8,332,000 37.90 1.020316623 2.03% 2.03% 2.01% 3.73% 1.10% 2.56%
6,911,000 38.67 0.995862426 -0.41% 0.41% -0.41% 1.11% -1.75% 2.52%
1,249,500 38.51 0.991430797 -0.86% 0.86% -0.86% 1.01% -1.20% 1.70%
2,560,500 38.18 1.010738607 1.07% 1.07% 1.07% 1.87% -0.10% 1.59%
3,907,500 38.59 1 0.00% 0.00% 0.00% 1.70% -0.49% 1.39%
11,233,000 38.59 0.998186059 -0.18% 0.18% -0.18% 3.54% -0.86% 1.32%
2,120,500 38.52 0.981827622 -1.82% 1.82% -1.83% 0.44% -2.13% 1.26%
2,248,000 37.82 0.983077737 -1.69% 1.69% -1.71% 1.05% -2.33% 1.01%
990,000 37.18 0.998117267 -0.19% 0.19% -0.19% 1.26% -0.49% 1.02%
3,018,000 37.11 0.983831851 -1.62% 1.62% -1.63% 0.70% -2.15% 1.10%
1,182,500 36.51 1.004382361 0.44% 0.44% 0.44% 2.01% -0.03% 0.96%
1,219,500 36.67 0.988001091 -1.20% 1.20% -1.21% 0.63% -1.57% 0.91%
1,117,500 36.23 1.003864201 0.39% 0.39% 0.39% 1.70% -0.36% 1.00%
1,532,000 36.37 0.958482266 -4.15% 4.15% -4.24% 0.08% -4.70% 1.63%
6,529,000 34.86 0.950086059 -4.99% 4.99% -5.12% -1.04% -5.12% 2.22%
6,373,500 33.12 0.961956522 -3.80% 3.80% -3.88% 1.14% -5.11% 2.25%
3,209,000 31.86 1.027934714 2.79% 2.79% 2.76% 3.18% -1.39% 2.94%
817,000 32.75 0.970076336 -2.99% 2.99% -3.04% -0.34% -3.89% 2.84%
1,748,000 31.77 0.967264715 -3.27% 3.27% -3.33% 0.82% -4.70% 2.84%
4,104,500 30.73 0.967783925 -3.22% 3.22% -3.27% 0.55% -4.08% 2.58%
2,898,000 29.74 0.980833894 -1.92% 1.92% -1.94% 1.20% -4.96% 2.53%
2,089,000 29.17 0.960575934 -3.94% 3.94% -4.02% 0.10% -4.81% 2.37%
2,179,000 28.02 1.049964311 5.00% 5.00% 4.88% 4.88% 1.35% 3.49%
3,558,500 29.42 1.011556764 1.16% 1.16% 1.15% 4.58% -2.13% 3.24%
762,000 29.76 0.999663978 -0.03% 0.03% -0.03% 1.14% -1.39% 3.18%
3,882,500 29.75 1.047731092 4.77% 4.77% 4.66% 4.86% 0.80% 3.59%
5,186,500 31.17 1.049727302 4.97% 4.97% 4.85% 4.85% 0.64% 3.59%
6,854,000 32.72 1.003361858 0.34% 0.34% 0.34% 2.77% -1.29% 3.33%
2,294,000 32.83 0.985074627 -1.49% 1.49% -1.50% 0.21% -3.66% 2.69%
1,171,000 32.34 1.013296228 1.33% 1.33% 1.32% 2.02% 0.19% 2.38%
1,859,500 32.77 0.996032957 -0.40% 0.40% -0.40% 1.30% -1.14% 2.50%
2,548,000 32.64 1.012867647 1.29% 1.29% 1.28% 2.00% -1.98% 2.43%
896,500 33.06 0.956140351 -4.39% 4.39% -4.49% 0.00% -5.12% 2.87%
4,238,000 31.61 0.951913951 -4.81% 4.81% -4.93% 0.44% -5.13% 2.59%
1,753,000 30.09 1.049850449 4.99% 4.99% 4.86% 4.86% 0.07% 3.46%
3,603,500 31.59 1.005698006 0.57% 0.57% 0.57% 4.61% -0.29% 3.45%
1,934,000 31.77 1.037141958 3.71% 3.71% 3.65% 4.25% 0.25% 3.73%
4,694,000 32.95 1.030045524 3.00% 3.00% 2.96% 3.58% -1.22% 3.87%
7,825,500 33.94 1.005598114 0.56% 0.56% 0.56% 3.08% -1.36% 3.86%
8,789,000 34.13 1.032815705 3.28% 3.28% 3.23% 3.94% -0.68% 3.27%
KSE-Return
-0.10%
0.14%
0.72%
-0.20%
-0.08%
-0.26%
-1.11%
-0.07%
0.97%
-0.35%
-0.58%
0.35%
-0.34%
-0.12%
-0.15%
-0.37%
-0.48%
-1.11%
-0.36%
-0.36%
-2.16%
-1.71%
2.13%
0.53%
0.44%
0.44%
-0.19%
0.69%
0.58%
-0.49%
-0.88%
-0.89%
0.76%
1.20%
-1.01%
-0.36%
-0.05%
-0.43%
0.53%
0.42%
0.04%
-0.03%
1.25%
-0.66%
-0.08%
-0.05%
-0.87%
-0.45%
-0.66%
-0.17%
-0.35%
-2.24%
-1.41%
-1.21%
1.50%
-1.06%
-0.05%
0.64%
0.37%
0.03%
0.09%
0.30%
0.34%
1.83%
0.26%
0.39%
1.22%
0.70%
-0.80%
-0.93%
-1.01%
-1.13%
1.46%
-0.80%
-0.64%
-0.60%
-0.87%
-1.08%
-0.37%
0.72%
0.05%
1.58%
0.24%
0.44%
0.83%
1.17%
0.91%
1.77%
0.03%
-0.23%
-0.75%
-0.13%
0.21%
-0.35%
0.82%
0.20%
0.37%
-0.17%
-0.29%
-0.38%
0.23%
0.08%
-0.07%
0.13%
0.66%
0.93%
1.07%
-0.12%
0.53%
-0.15%
0.21%
-1.19%
0.15%
0.09%
0.36%
0.00%
-0.02%
-0.09%
-0.33%
-0.14%
0.50%
-0.16%
0.48%
1.24%
0.68%
0.62%
-0.44%
0.95%
1.20%
1.75%
0.09%
0.72%
0.08%
0.00%
-0.60%
0.20%
0.01%
0.03%
0.50%
1.01%
0.02%
0.08%
-0.38%
-0.23%
0.11%
0.42%
-1.26%
-0.48%
1.20%
0.94%
1.04%
0.35%
0.11%
0.09%
-0.03%
-1.27%
0.11%
1.44%
2.74%
0.50%
0.07%
-0.80%
-0.14%
-0.69%
0.23%
-2.24%
-0.94%
0.10%
1.90%
-0.01%
0.48%
1.05%
1.71%
0.05%
0.53%
-0.17%
0.17%
-0.11%
-0.28%
0.53%
-0.40%
-0.34%
0.33%
0.73%
0.09%
0.15%
0.69%
-0.03%
-0.43%
-0.43%
-0.14%
0.22%
0.47%
0.36%
0.14%
0.12%
0.31%
0.05%
0.02%
-0.72%
-0.69%
-0.10%
-0.15%
0.27%
0.72%
0.34%
0.24%
-0.08%
-0.46%
-0.18%
-0.69%
-0.47%
1.04%
0.99%
0.13%
0.51%
-0.31%
0.37%
0.13%
-0.18%
-1.42%
0.91%
-0.88%
1.10%
0.18%
0.15%
-0.15%
0.61%
1.09%
0.34%
0.31%
0.00%
-0.13%
0.49%
0.02%
0.13%
-0.44%
-0.80%
-0.07%
1.51%
-0.61%
-1.07%
-0.21%
-0.59%
-1.34%
-0.29%
0.05%
3.46%
1.07%
0.55%
-0.32%
0.70%
-0.05%
5.92264E-05
0.00010544
1.78
1.79
0.56

KSE-Return
0.21%
1.18%
0.34%
-0.76%
-0.55%
0.26%
0.02%
-0.21%
0.27%
0.45%
0.63%
0.11%
0.12%
0.14%
-0.58%
-0.44%
0.67%
0.84%
1.08%
1.04%
0.67%
0.55%
1.43%
1.03%
0.71%
0.37%
0.49%
0.76%
0.58%
-0.46%
-0.63%
-0.14%
0.12%
0.49%
1.07%
0.51%
0.29%
0.90%
1.21%
-0.25%
0.02%
0.66%
0.00%
-0.35%
1.03%
0.29%
-0.62%
-0.66%
-0.43%
-0.07%
0.76%
0.71%
1.03%
0.19%
-0.43%
0.87%
-0.46%
-2.00%
-0.44%
1.42%
0.42%
-0.22%
0.15%
0.46%
0.03%
0.07%
0.03%
0.08%
-0.40%
-1.12%
0.76%
-0.43%
-0.91%
0.18%
-0.07%
0.16%
-0.11%
-1.00%
0.03%
0.94%
1.43%
-0.15%
-0.38%
0.04%
0.61%
-0.73%
-0.41%
-1.10%
-0.24%
-0.48%
-0.03%
0.25%
0.59%
0.66%
-0.01%
-0.09%
-0.60%
-0.32%
-0.31%
-0.89%
0.43%
0.15%
-0.29%
-1.07%
-0.46%
1.12%
0.11%
0.64%
0.43%
-1.05%
-0.78%
-0.95%
-0.53%
1.54%
2.37%
1.96%
0.81%
-0.65%
0.09%
-0.70%
-0.37%
-1.25%
-0.17%
1.39%
1.14%
2.15%
0.27%
0.06%
0.63%
0.63%
1.22%
-1.10%
-0.58%
-1.08%
-0.42%
1.24%
1.49%
1.39%
-0.01%
-0.44%
-0.95%
-1.32%
-1.69%
-3.64%
-0.46%
3.17%
0.05%
0.04%
-0.41%
-0.87%
-3.82%
0.83%
-0.97%
-0.35%
-1.24%
-0.57%
-3.67%
1.24%
1.87%
0.82%
-0.31%
-4.17%
1.62%
0.04%
-1.31%
0.89%
2.30%
-4.76%
-0.75%
-0.02%
1.26%
0.42%
2.47%
-0.48%
-0.79%
0.52%
0.52%
0.85%
-0.02%
-0.01%
0.01%
0.21%
1.13%
0.89%
0.29%
-0.44%
-0.88%
-1.05%
0.04%
-0.80%
-0.76%
-3.12%
0.65%
-2.41%
-0.13%
-2.17%
-0.40%
2.19%
-1.51%
0.88%
-1.58%
-1.78%
0.22%
-0.28%
1.38%
-0.94%
-1.05%
1.07%
-0.66%
0.37%
2.47%
0.88%
0.24%
0.13%
0.96%
0.22%
-1.33%
-0.06%
-0.02%
-0.18%
-0.89%
0.17%
0.11%
-0.92%
-2.17%
-1.61%
0.02%
2.06%
-0.52%
-1.20%
-0.26%
-0.66%
-0.98%
2.34%
-0.16%
0.02%
2.00%
1.27%
-1.45%
-0.46%
0.73%
-0.45%
-0.74%
-1.92%
-1.77%
2.09%
0.11%
1.39%
-0.08%
0.04%
0.51%
0.00012438
0.00017833
1.43
1.44
0.61
Day Code Company Open High Low Close Avg. Turnover
2-Nov-15 BPL Burshane LPG (Pakistan) Ltd 85.00 86.90 85.00 85.63 85.19 1,000
3-Nov-15 BPL Burshane LPG (Pakistan) Ltd 86.50 86.50 82.20 83.04 83.48 22,100
4-Nov-15 BPL Burshane LPG (Pakistan) Ltd 83.90 84.00 82.10 83.99 82.54 3,500
5-Nov-15 BPL Burshane LPG (Pakistan) Ltd 82.12 83.90 81.00 81.88 82.16 10,900
6-Nov-15 BPL Burshane LPG (Pakistan) Ltd 81.88 81.88 81.88 81.88 - -
9-Nov-15 BPL Burshane LPG (Pakistan) Ltd 81.08 81.08 79.05 80.51 79.97 8,100
10-Nov-15 BPL Burshane LPG (Pakistan) Ltd 80.00 80.00 77.30 79.70 79.03 6,600
11-Nov-15 BPL Burshane LPG (Pakistan) Ltd 79.70 79.70 79.70 79.70 - -
12-Nov-15 BPL Burshane LPG (Pakistan) Ltd 80.00 80.25 78.50 79.05 79.47 5,100
13-Nov-15 BPL Burshane LPG (Pakistan) Ltd 77.15 80.00 76.90 79.92 75.34 7,800
16-Nov-15 BPL Burshane LPG (Pakistan) Ltd 78.02 78.02 77.86 78.00 77.87 4,700
17-Nov-15 BPL Burshane LPG (Pakistan) Ltd 79.00 79.25 77.60 78.18 78.51 6,300
18-Nov-15 BPL Burshane LPG (Pakistan) Ltd 77.50 79.50 77.20 77.27 78.08 16,300
19-Nov-15 BPL Burshane LPG (Pakistan) Ltd 78.00 78.00 77.10 77.11 77.57 7,500
20-Nov-15 BPL Burshane LPG (Pakistan) Ltd 78.50 78.50 77.00 77.63 77.55 5,000
23-Nov-15 BPL Burshane LPG (Pakistan) Ltd 79.24 79.24 76.00 76.14 76.93 14,600
24-Nov-15 BPL Burshane LPG (Pakistan) Ltd 76.15 76.15 73.32 73.71 74.77 6,700
25-Nov-15 BPL Burshane LPG (Pakistan) Ltd 77.00 77.00 71.00 73.00 72.41 16,600
26-Nov-15 BPL Burshane LPG (Pakistan) Ltd 74.99 75.00 70.22 71.01 72.19 8,600
27-Nov-15 BPL Burshane LPG (Pakistan) Ltd 70.95 70.95 67.50 70.22 69.45 4,700
30-Nov-15 BPL Burshane LPG (Pakistan) Ltd 67.52 72.60 67.52 67.80 68.43 3,800
1-Dec-15 BPL Burshane LPG (Pakistan) Ltd 71.00 71.00 69.00 69.64 68.82 5,100
2-Dec-15 BPL Burshane LPG (Pakistan) Ltd 67.09 71.40 67.00 70.61 69.62 7,300
3-Dec-15 BPL Burshane LPG (Pakistan) Ltd 72.13 74.14 71.95 73.97 73.56 28,400
4-Dec-15 BPL Burshane LPG (Pakistan) Ltd 73.60 77.66 73.60 77.63 76.72 30,100
7-Dec-15 BPL Burshane LPG (Pakistan) Ltd 81.50 81.51 78.00 79.71 79.87 39,000
8-Dec-15 BPL Burshane LPG (Pakistan) Ltd 80.00 80.50 79.02 79.02 79.86 10,600
9-Dec-15 BPL Burshane LPG (Pakistan) Ltd 77.01 82.00 77.00 80.43 79.09 9,700
10-Dec-15 BPL Burshane LPG (Pakistan) Ltd 81.00 81.50 79.00 79.28 79.97 3,100
11-Dec-15 BPL Burshane LPG (Pakistan) Ltd 80.95 80.95 77.01 79.47 78.64 4,600
14-Dec-15 BPL Burshane LPG (Pakistan) Ltd 76.01 83.44 76.00 80.65 79.58 19,500
15-Dec-15 BPL Burshane LPG (Pakistan) Ltd 82.00 84.68 82.00 84.68 84.67 96,200
16-Dec-15 BPL Burshane LPG (Pakistan) Ltd 87.98 88.76 83.00 86.87 85.55 28,800
17-Dec-15 BPL Burshane LPG (Pakistan) Ltd 87.00 87.40 83.50 84.92 84.91 7,500
18-Dec-15 BPL Burshane LPG (Pakistan) Ltd 83.00 83.51 82.25 83.19 83.06 5,000
21-Dec-15 BPL Burshane LPG (Pakistan) Ltd 82.90 82.90 81.00 82.58 81.98 1,200
22-Dec-15 BPL Burshane LPG (Pakistan) Ltd 80.51 82.40 80.50 81.00 80.66 1,300
23-Dec-15 BPL Burshane LPG (Pakistan) Ltd 78.00 79.00 78.00 78.72 78.74 1,600
28-Dec-15 BPL Burshane LPG (Pakistan) Ltd 79.98 79.98 79.98 78.72 79.98 200
29-Dec-15 BPL Burshane LPG (Pakistan) Ltd 77.92 78.78 77.00 77.71 77.29 2,800
30-Dec-15 BPL Burshane LPG (Pakistan) Ltd 80.65 80.65 78.00 79.98 74.08 4,900
31-Dec-15 BPL Burshane LPG (Pakistan) Ltd 79.50 79.50 78.30 78.30 78.63 2,800
1-Jan-16 BPL Burshane LPG (Pakistan) Ltd 76.51 78.99 76.00 78.00 76.97 7,000
4-Jan-16 BPL Burshane LPG (Pakistan) Ltd 78.00 78.00 78.00 78.00 75.32 1,500
5-Jan-16 BPL Burshane LPG (Pakistan) Ltd 78.00 78.00 78.00 78.00 - -
6-Jan-16 BPL Burshane LPG (Pakistan) Ltd 75.01 77.00 75.01 77.00 75.00 1,000
7-Jan-16 BPL Burshane LPG (Pakistan) Ltd 75.25 75.25 73.15 74.07 78.45 8,000
8-Jan-16 BPL Burshane LPG (Pakistan) Ltd 72.27 73.50 70.42 70.47 71.18 20,000
11-Jan-16 BPL Burshane LPG (Pakistan) Ltd 67.10 71.00 67.10 71.00 67.66 7,500
12-Jan-16 BPL Burshane LPG (Pakistan) Ltd 68.00 69.50 67.50 69.50 68.12 2,500
13-Jan-16 BPL Burshane LPG (Pakistan) Ltd 67.00 69.00 66.06 66.45 66.97 4,500
14-Jan-16 BPL Burshane LPG (Pakistan) Ltd 63.52 65.00 63.13 65.00 63.40 5,000
15-Jan-16 BPL Burshane LPG (Pakistan) Ltd 63.53 63.53 61.75 61.82 62.38 3,000
18-Jan-16 BPL Burshane LPG (Pakistan) Ltd 60.00 62.44 60.00 62.44 59.71 3,000
19-Jan-16 BPL Burshane LPG (Pakistan) Ltd 63.00 64.00 63.00 64.00 63.38 2,000
20-Jan-16 BPL Burshane LPG (Pakistan) Ltd 63.00 63.00 63.00 63.00 63.00 1,000
21-Jan-16 BPL Burshane LPG (Pakistan) Ltd 63.99 66.15 63.99 65.00 65.39 10,000
22-Jan-16 BPL Burshane LPG (Pakistan) Ltd 66.99 68.25 66.99 68.00 - 3,500
25-Jan-16 BPL Burshane LPG (Pakistan) Ltd 68.20 68.20 68.20 68.20 68.20 1,000
26-Jan-16 BPL Burshane LPG (Pakistan) Ltd 68.00 68.80 68.00 68.40 68.40 1,000
27-Jan-16 BPL Burshane LPG (Pakistan) Ltd 67.00 67.00 67.00 67.00 67.00 500
28-Jan-16 BPL Burshane LPG (Pakistan) Ltd 67.00 67.00 67.00 67.00 - -
29-Jan-16 BPL Burshane LPG (Pakistan) Ltd 67.00 67.00 67.00 67.00 - -
1-Feb-16 BPL Burshane LPG (Pakistan) Ltd 66.05 70.35 66.00 69.92 70.00 13,000
2-Feb-16 BPL Burshane LPG (Pakistan) Ltd 69.05 71.50 68.20 71.50 - 8,000
3-Feb-16 BPL Burshane LPG (Pakistan) Ltd 71.50 71.50 71.50 71.50 - -
4-Feb-16 BPL Burshane LPG (Pakistan) Ltd 72.90 72.90 70.50 72.50 71.00 3,500
8-Feb-16 BPL Burshane LPG (Pakistan) Ltd 70.00 71.49 70.00 70.24 70.35 4,500
9-Feb-16 BPL Burshane LPG (Pakistan) Ltd 72.40 72.40 72.40 72.40 72.40 500
10-Feb-16 BPL Burshane LPG (Pakistan) Ltd 72.40 72.40 72.40 72.40 - -
11-Feb-16 BPL Burshane LPG (Pakistan) Ltd 70.00 70.99 68.80 68.80 69.36 5,000
12-Feb-16 BPL Burshane LPG (Pakistan) Ltd 71.84 71.84 70.99 70.99 71.42 1,000
15-Feb-16 BPL Burshane LPG (Pakistan) Ltd 73.74 73.74 70.50 70.50 71.89 3,000
16-Feb-16 BPL Burshane LPG (Pakistan) Ltd 68.31 68.31 68.30 68.31 68.31 1,000
17-Feb-16 BPL Burshane LPG (Pakistan) Ltd 68.31 68.31 68.31 68.31 - -
18-Feb-16 BPL Burshane LPG (Pakistan) Ltd 68.99 68.99 66.01 68.99 66.83 1,500
19-Feb-16 BPL Burshane LPG (Pakistan) Ltd 65.70 65.90 65.70 65.90 65.79 4,500
22-Feb-16 BPL Burshane LPG (Pakistan) Ltd 63.01 63.01 62.61 62.61 62.77 7,500
23-Feb-16 BPL Burshane LPG (Pakistan) Ltd 62.61 62.61 62.61 62.61 - -
24-Feb-16 BPL Burshane LPG (Pakistan) Ltd 60.02 61.00 59.48 59.99 59.93 15,000
25-Feb-16 BPL Burshane LPG (Pakistan) Ltd 57.41 57.99 57.00 57.00 57.13 14,000
26-Feb-16 BPL Burshane LPG (Pakistan) Ltd 57.99 58.50 57.00 57.38 57.72 3,500
29-Feb-16 BPL Burshane LPG (Pakistan) Ltd 57.90 58.70 57.25 57.88 59.49 4,500
1-Mar-16 BPL Burshane LPG (Pakistan) Ltd 60.35 60.35 57.85 59.00 59.05 2,000
2-Mar-16 BPL Burshane LPG (Pakistan) Ltd 59.50 59.50 59.50 59.50 57.09 500
3-Mar-16 BPL Burshane LPG (Pakistan) Ltd 59.00 59.00 58.08 58.08 58.56 3,500
4-Mar-16 BPL Burshane LPG (Pakistan) Ltd 55.18 58.00 55.18 58.00 59.00 5,500
7-Mar-16 BPL Burshane LPG (Pakistan) Ltd 58.75 58.75 57.15 57.53 57.94 2,500
8-Mar-16 BPL Burshane LPG (Pakistan) Ltd 57.50 57.50 57.00 57.17 57.13 4,000
9-Mar-16 BPL Burshane LPG (Pakistan) Ltd 56.51 58.60 56.50 57.50 56.34 14,000
10-Mar-16 BPL Burshane LPG (Pakistan) Ltd 57.01 59.00 55.60 56.99 56.76 15,500
11-Mar-16 BPL Burshane LPG (Pakistan) Ltd 56.70 56.99 56.01 56.75 - 2,500
14-Mar-16 BPL Burshane LPG (Pakistan) Ltd 56.50 57.45 56.00 56.99 56.16 10,500
15-Mar-16 BPL Burshane LPG (Pakistan) Ltd 56.95 57.49 56.51 56.93 57.14 4,000
16-Mar-16 BPL Burshane LPG (Pakistan) Ltd 56.93 56.93 56.93 56.93 - -
17-Mar-16 BPL Burshane LPG (Pakistan) Ltd 57.00 57.99 56.90 57.10 57.11 10,500
18-Mar-16 BPL Burshane LPG (Pakistan) Ltd 58.54 59.00 57.98 58.79 58.26 5,500
21-Mar-16 BPL Burshane LPG (Pakistan) Ltd 57.01 57.01 56.57 56.95 56.82 3,000
22-Mar-16 BPL Burshane LPG (Pakistan) Ltd 57.00 57.00 56.51 56.52 56.83 3,000
24-Mar-16 BPL Burshane LPG (Pakistan) Ltd 56.52 56.01 56.01 56.52 56.01 500
25-Mar-16 BPL Burshane LPG (Pakistan) Ltd 55.51 55.51 55.51 55.51 - 500
28-Mar-16 BPL Burshane LPG (Pakistan) Ltd 55.10 55.10 55.10 55.10 55.10 500
29-Mar-16 BPL Burshane LPG (Pakistan) Ltd 55.01 55.01 55.00 55.01 55.01 1,000
30-Mar-16 BPL Burshane LPG (Pakistan) Ltd 55.99 56.49 55.99 56.45 56.29 3,500
31-Mar-16 BPL Burshane LPG (Pakistan) Ltd 56.45 56.50 56.45 56.47 56.47 1,500
1-Apr-16 BPL Burshane LPG (Pakistan) Ltd 56.47 56.47 56.47 56.47 - -
4-Apr-16 BPL Burshane LPG (Pakistan) Ltd 56.47 56.47 56.47 56.47 - -
5-Apr-16 BPL Burshane LPG (Pakistan) Ltd 56.99 59.25 56.99 57.60 58.44 7,000
6-Apr-16 BPL Burshane LPG (Pakistan) Ltd 59.97 59.97 58.10 59.50 59.37 4,500
7-Apr-16 BPL Burshane LPG (Pakistan) Ltd 59.90 59.90 58.01 58.01 58.60 2,000
8-Apr-16 BPL Burshane LPG (Pakistan) Ltd 58.00 59.99 58.00 59.00 58.20 5,000
11-Apr-16 BPL Burshane LPG (Pakistan) Ltd 57.51 60.84 57.01 57.99 58.36 8,500
12-Apr-16 BPL Burshane LPG (Pakistan) Ltd 57.50 57.99 57.05 57.99 58.92 8,500
13-Apr-16 BPL Burshane LPG (Pakistan) Ltd 58.00 58.01 57.20 57.20 57.52 2,500
14-Apr-16 BPL Burshane LPG (Pakistan) Ltd 57.16 57.16 57.16 57.16 57.16 500
15-Apr-16 BPL Burshane LPG (Pakistan) Ltd 60.00 60.01 59.95 60.01 60.00 9,500
18-Apr-16 BPL Burshane LPG (Pakistan) Ltd 63.00 63.01 61.00 62.00 62.57 22,500
19-Apr-16 BPL Burshane LPG (Pakistan) Ltd 61.70 62.50 61.26 62.00 61.85 6,000
20-Apr-16 BPL Burshane LPG (Pakistan) Ltd 61.00 61.70 61.00 61.22 61.18 3,000
21-Apr-16 BPL Burshane LPG (Pakistan) Ltd 62.00 62.00 61.50 61.50 61.92 3,000
22-Apr-16 BPL Burshane LPG (Pakistan) Ltd 59.99 62.00 59.99 61.99 61.13 11,000
25-Apr-16 BPL Burshane LPG (Pakistan) Ltd 60.01 63.24 60.01 63.24 61.25 1,500
26-Apr-16 BPL Burshane LPG (Pakistan) Ltd 61.50 61.50 61.50 61.50 61.50 500
27-Apr-16 BPL Burshane LPG (Pakistan) Ltd 61.95 62.00 61.95 62.00 61.73 4,000
28-Apr-16 BPL Burshane LPG (Pakistan) Ltd 60.00 62.00 60.00 62.00 61.88 16,500
29-Apr-16 BPL Burshane LPG (Pakistan) Ltd 61.00 61.50 58.90 61.12 - 11,000
2-May-16 BPL Burshane LPG (Pakistan) Ltd 61.12 61.12 61.12 61.12 - -
3-May-16 BPL Burshane LPG (Pakistan) Ltd 61.12 61.12 61.12 61.12 - -
4-May-16 BPL Burshane LPG (Pakistan) Ltd 61.00 61.00 59.50 60.00 60.05 5,000
5-May-16 BPL Burshane LPG (Pakistan) Ltd 60.00 60.20 59.50 59.98 59.93 9,500
6-May-16 BPL Burshane LPG (Pakistan) Ltd 58.01 59.85 58.01 59.85 58.93 1,000
9-May-16 BPL Burshane LPG (Pakistan) Ltd 58.00 58.99 58.00 58.50 58.50 1,500
10-May-16 BPL Burshane LPG (Pakistan) Ltd 59.75 59.75 59.75 59.75 59.75 500
11-May-16 BPL Burshane LPG (Pakistan) Ltd 59.75 59.75 59.75 59.75 - -
12-May-16 BPL Burshane LPG (Pakistan) Ltd 59.00 59.00 59.00 59.00 59.00 1,500
13-May-16 BPL Burshane LPG (Pakistan) Ltd 58.00 59.00 58.00 59.00 58.16 7,000
16-May-16 BPL Burshane LPG (Pakistan) Ltd 58.11 61.95 58.10 60.66 60.66 59,500
17-May-16 BPL Burshane LPG (Pakistan) Ltd 59.99 60.50 57.70 58.17 58.78 42,500
18-May-16 BPL Burshane LPG (Pakistan) Ltd 58.17 58.79 58.01 58.38 58.45 16,000
19-May-16 BPL Burshane LPG (Pakistan) Ltd 58.00 59.50 58.00 58.63 58.54 23,500
20-May-16 BPL Burshane LPG (Pakistan) Ltd 58.50 59.50 58.40 58.58 58.63 7,000
23-May-16 BPL Burshane LPG (Pakistan) Ltd 58.50 59.60 58.50 59.49 59.27 5,500
24-May-16 BPL Burshane LPG (Pakistan) Ltd 60.00 61.70 59.50 61.00 60.73 55,500
25-May-16 BPL Burshane LPG (Pakistan) Ltd 61.99 64.05 61.99 63.67 63.59 65,000
26-May-16 BPL Burshane LPG (Pakistan) Ltd 64.40 64.45 62.01 62.25 62.93 15,500
27-May-16 BPL Burshane LPG (Pakistan) Ltd 62.00 62.00 61.56 61.91 61.91 2,500
30-May-16 BPL Burshane LPG (Pakistan) Ltd 60.50 61.50 60.06 60.24 60.62 4,500
31-May-16 BPL Burshane LPG (Pakistan) Ltd 60.50 60.50 60.01 60.04 60.16 4,000
1-Jun-16 BPL Burshane LPG (Pakistan) Ltd 60.00 60.59 60.00 60.59 60.19 8,500
2-Jun-16 BPL Burshane LPG (Pakistan) Ltd 60.15 61.25 60.00 60.65 61.21 9,000
3-Jun-16 BPL Burshane LPG (Pakistan) Ltd 61.25 61.50 60.11 61.03 61.05 13,500
6-Jun-16 BPL Burshane LPG (Pakistan) Ltd 61.03 61.03 61.03 61.03 - -
7-Jun-16 BPL Burshane LPG (Pakistan) Ltd 60.50 60.50 59.11 59.11 59.79 5,500
8-Jun-16 BPL Burshane LPG (Pakistan) Ltd 59.49 59.49 58.28 58.28 - 4,500
9-Jun-16 BPL Burshane LPG (Pakistan) Ltd 58.50 58.50 58.00 58.00 57.98 12,500
10-Jun-16 BPL Burshane LPG (Pakistan) Ltd 57.20 57.90 56.31 57.90 57.16 6,000
13-Jun-16 BPL Burshane LPG (Pakistan) Ltd 58.59 58.59 57.50 58.50 58.35 3,000
14-Jun-16 BPL Burshane LPG (Pakistan) Ltd 57.50 58.95 56.10 58.95 57.30 10,500
15-Jun-16 BPL Burshane LPG (Pakistan) Ltd 57.50 57.50 57.35 57.46 57.46 3,500
16-Jun-16 BPL Burshane LPG (Pakistan) Ltd 56.80 56.80 56.00 56.30 57.63 11,000
17-Jun-16 BPL Burshane LPG (Pakistan) Ltd 56.85 56.85 55.50 55.50 56.02 4,500
20-Jun-16 BPL Burshane LPG (Pakistan) Ltd 56.26 56.49 56.26 56.49 56.38 1,000
21-Jun-16 BPL Burshane LPG (Pakistan) Ltd 56.99 56.99 56.02 56.03 56.35 3,000
22-Jun-16 BPL Burshane LPG (Pakistan) Ltd 56.99 57.22 55.00 55.07 55.41 25,500
23-Jun-16 BPL Burshane LPG (Pakistan) Ltd 54.51 55.00 54.01 54.82 54.78 57,500
24-Jun-16 BPL Burshane LPG (Pakistan) Ltd 54.01 54.01 52.65 52.81 53.02 5,000
27-Jun-16 BPL Burshane LPG (Pakistan) Ltd 52.80 52.80 52.01 52.01 52.15 8,000
28-Jun-16 BPL Burshane LPG (Pakistan) Ltd 51.71 51.71 50.15 50.59 50.85 7,000
29-Jun-16 BPL Burshane LPG (Pakistan) Ltd 51.49 52.00 51.49 51.99 51.91 6,500
30-Jun-16 BPL Burshane LPG (Pakistan) Ltd 52.49 54.58 52.47 53.51 53.69 6,000
4-Jul-16 BPL Burshane LPG (Pakistan) Ltd 54.48 54.48 54.48 54.48 53.92 2,500
11-Jul-16 BPL Burshane LPG (Pakistan) Ltd 53.01 53.99 53.00 53.99 53.33 2,000
12-Jul-16 BPL Burshane LPG (Pakistan) Ltd 53.75 56.68 53.75 55.92 55.88 63,000
13-Jul-16 BPL Burshane LPG (Pakistan) Ltd 55.03 55.70 54.65 55.12 55.30 5,000
14-Jul-16 BPL Burshane LPG (Pakistan) Ltd 55.50 55.50 55.50 55.50 55.50 500
15-Jul-16 BPL Burshane LPG (Pakistan) Ltd 54.60 54.60 54.55 54.60 54.57 3,500
18-Jul-16 BPL Burshane LPG (Pakistan) Ltd 54.51 54.51 54.51 54.51 54.10 2,500
19-Jul-16 BPL Burshane LPG (Pakistan) Ltd 54.20 55.45 51.85 53.38 52.89 41,000
20-Jul-16 BPL Burshane LPG (Pakistan) Ltd 53.99 54.70 53.99 54.70 54.23 20,500
21-Jul-16 BPL Burshane LPG (Pakistan) Ltd 54.99 57.43 54.99 57.43 56.68 23,500
22-Jul-16 BPL Burshane LPG (Pakistan) Ltd 59.89 60.30 59.89 60.30 60.30 23,500
25-Jul-16 BPL Burshane LPG (Pakistan) Ltd 63.31 63.31 61.00 62.00 62.38 61,000
26-Jul-16 BPL Burshane LPG (Pakistan) Ltd 62.00 62.54 61.50 61.51 62.05 8,000
27-Jul-16 BPL Burshane LPG (Pakistan) Ltd 61.95 64.58 61.26 61.89 63.22 121,500
28-Jul-16 BPL Burshane LPG (Pakistan) Ltd 63.49 63.49 60.00 60.49 61.31 19,500
29-Jul-16 BPL Burshane LPG (Pakistan) Ltd 59.50 61.99 59.50 60.76 60.85 13,000
1-Aug-16 BPL Burshane LPG (Pakistan) Ltd 62.00 63.75 62.00 62.95 62.67 17,000
2-Aug-16 BPL Burshane LPG (Pakistan) Ltd 62.00 62.05 61.05 61.31 61.52 8,000
3-Aug-16 BPL Burshane LPG (Pakistan) Ltd 62.80 63.00 58.50 60.92 61.52 27,500
4-Aug-16 BPL Burshane LPG (Pakistan) Ltd 61.50 63.96 60.75 60.97 62.29 34,000
5-Aug-16 BPL Burshane LPG (Pakistan) Ltd 61.00 61.39 61.00 61.26 - 3,500
8-Aug-16 BPL Burshane LPG (Pakistan) Ltd 60.10 60.10 60.01 60.01 60.06 1,000
9-Aug-16 BPL Burshane LPG (Pakistan) Ltd 61.95 63.01 61.95 63.01 62.94 114,000
10-Aug-16 BPL Burshane LPG (Pakistan) Ltd 65.00 66.16 64.00 66.16 65.36 146,500
11-Aug-16 BPL Burshane LPG (Pakistan) Ltd 69.46 69.46 68.05 69.46 69.37 54,000
12-Aug-16 BPL Burshane LPG (Pakistan) Ltd 70.00 71.99 68.00 68.74 70.74 102,500
15-Aug-16 BPL Burshane LPG (Pakistan) Ltd 67.20 69.50 67.00 67.51 67.84 14,500
16-Aug-16 BPL Burshane LPG (Pakistan) Ltd 67.51 69.75 67.51 68.00 68.74 8,000
17-Aug-16 BPL Burshane LPG (Pakistan) Ltd 67.05 67.50 66.50 66.67 66.93 8,000
18-Aug-16 BPL Burshane LPG (Pakistan) Ltd 65.00 66.00 65.00 65.08 65.27 10,500
19-Aug-16 BPL Burshane LPG (Pakistan) Ltd 64.00 66.00 63.30 65.64 64.66 7,000
22-Aug-16 BPL Burshane LPG (Pakistan) Ltd 64.65 64.65 64.65 64.50 64.60 2,000
23-Aug-16 BPL Burshane LPG (Pakistan) Ltd 64.50 64.50 64.50 64.50 - -
24-Aug-16 BPL Burshane LPG (Pakistan) Ltd 65.00 67.72 64.00 65.36 66.18 75,000
25-Aug-16 BPL Burshane LPG (Pakistan) Ltd 65.75 67.90 65.50 65.50 66.65 22,000
26-Aug-16 BPL Burshane LPG (Pakistan) Ltd 66.47 66.47 65.51 66.00 66.00 2,500
29-Aug-16 BPL Burshane LPG (Pakistan) Ltd 66.47 66.47 66.00 66.47 66.23 1,000
30-Aug-16 BPL Burshane LPG (Pakistan) Ltd 66.00 66.00 65.50 65.60 65.80 4,000
31-Aug-16 BPL Burshane LPG (Pakistan) Ltd 66.00 66.68 65.22 65.27 64.58 5,000
1-Sep-16 BPL Burshane LPG (Pakistan) Ltd 65.00 68.53 64.00 66.30 67.25 310,000
2-Sep-16 BPL Burshane LPG (Pakistan) Ltd 66.00 66.00 64.45 64.67 65.17 14,000
5-Sep-16 BPL Burshane LPG (Pakistan) Ltd 63.50 65.44 63.50 64.88 64.33 2,000
6-Sep-16 BPL Burshane LPG (Pakistan) Ltd 64.25 67.70 63.75 66.42 65.60 39,500
7-Sep-16 BPL Burshane LPG (Pakistan) Ltd 65.11 66.40 65.05 66.36 65.37 10,000
8-Sep-16 BPL Burshane LPG (Pakistan) Ltd 65.10 66.50 64.62 64.87 65.27 10,500
9-Sep-16 BPL Burshane LPG (Pakistan) Ltd 64.99 65.00 64.51 64.78 64.82 6,500
15-Sep-16 BPL Burshane LPG (Pakistan) Ltd 65.00 65.00 64.50 65.00 64.80 6,000
16-Sep-16 BPL Burshane LPG (Pakistan) Ltd 64.50 64.50 64.01 64.01 64.28 2,500
19-Sep-16 BPL Burshane LPG (Pakistan) Ltd 63.55 64.50 63.01 64.00 63.82 6,500
20-Sep-16 BPL Burshane LPG (Pakistan) Ltd 64.00 65.95 64.00 65.30 65.03 20,500
21-Sep-16 BPL Burshane LPG (Pakistan) Ltd 64.99 66.00 64.50 64.95 65.04 32,500
22-Sep-16 BPL Burshane LPG (Pakistan) Ltd 65.49 66.50 65.49 65.99 65.79 30,000
23-Sep-16 BPL Burshane LPG (Pakistan) Ltd 66.20 68.90 66.15 68.10 67.65 56,000
26-Sep-16 BPL Burshane LPG (Pakistan) Ltd 69.00 69.24 68.00 68.00 68.92 12,500
27-Sep-16 BPL Burshane LPG (Pakistan) Ltd 67.99 68.00 66.20 67.00 65.06 3,500
28-Sep-16 BPL Burshane LPG (Pakistan) Ltd 66.26 66.40 65.50 66.40 - 9,000
29-Sep-16 BPL Burshane LPG (Pakistan) Ltd 66.00 68.90 64.00 65.80 - 50,500
30-Sep-16 BPL Burshane LPG (Pakistan) Ltd 65.50 68.99 65.35 65.94 66.92 45,000
3-Oct-16 BPL Burshane LPG (Pakistan) Ltd 66.00 66.02 65.00 65.68 65.65 32,500
4-Oct-16 BPL Burshane LPG (Pakistan) Ltd 65.90 68.95 65.15 66.05 66.69 69,000
5-Oct-16 BPL Burshane LPG (Pakistan) Ltd 66.00 66.00 65.00 65.26 65.38 6,000
6-Oct-16 BPL Burshane LPG (Pakistan) Ltd 65.50 65.50 65.28 65.28 64.25 3,000
7-Oct-16 BPL Burshane LPG (Pakistan) Ltd 64.52 64.52 64.51 64.51 65.19 1,500
10-Oct-16 BPL Burshane LPG (Pakistan) Ltd 64.99 64.99 64.00 64.50 64.39 7,500
13-Oct-16 BPL Burshane LPG (Pakistan) Ltd 63.65 66.00 63.65 65.00 64.88 16,500
14-Oct-16 BPL Burshane LPG (Pakistan) Ltd 65.49 65.64 64.50 65.01 64.97 28,500
17-Oct-16 BPL Burshane LPG (Pakistan) Ltd 65.50 68.26 65.50 67.00 61.85 30,000
18-Oct-16 BPL Burshane LPG (Pakistan) Ltd 64.75 66.99 64.75 66.99 65.51 16,000
19-Oct-16 BPL Burshane LPG (Pakistan) Ltd 66.01 66.01 65.00 65.22 65.42 8,500
20-Oct-16 BPL Burshane LPG (Pakistan) Ltd 65.99 66.95 64.51 65.49 65.54 5,500
21-Oct-16 BPL Burshane LPG (Pakistan) Ltd 65.50 66.40 64.11 64.48 64.83 19,000
24-Oct-16 BPL Burshane LPG (Pakistan) Ltd 65.49 67.45 64.25 64.33 65.19 19,000
25-Oct-16 BPL Burshane LPG (Pakistan) Ltd 64.01 64.01 63.51 63.51 63.70 4,000
26-Oct-16 BPL Burshane LPG (Pakistan) Ltd 63.30 63.99 63.02 63.06 63.22 4,000
27-Oct-16 BPL Burshane LPG (Pakistan) Ltd 63.03 63.03 60.00 60.00 60.56 34,500
28-Oct-16 BPL Burshane LPG (Pakistan) Ltd 57.01 59.99 57.00 58.43 57.31 25,500
31-Oct-16 BPL Burshane LPG (Pakistan) Ltd 58.25 61.35 58.25 60.51 60.55 5,000
1-Nov-16 BPL Burshane LPG (Pakistan) Ltd 61.49 61.99 60.00 61.64 - 18,000
2-Nov-16 BPL Burshane LPG (Pakistan) Ltd 61.50 64.71 61.10 64.64 63.38 51,500
3-Nov-16 BPL Burshane LPG (Pakistan) Ltd 64.05 64.80 64.05 64.60 64.50 12,500
4-Nov-16 BPL Burshane LPG (Pakistan) Ltd 64.50 65.99 64.00 65.41 64.84 9,500
7-Nov-16 BPL Burshane LPG (Pakistan) Ltd 66.40 67.50 66.00 66.48 66.80 28,000
8-Nov-16 BPL Burshane LPG (Pakistan) Ltd 66.01 67.00 65.00 65.15 65.90 16,000
Variance
Covariance
Beta
Slope
Correlation

Day Code Company Open High Low Close Avg. Turnover


9-Nov-16 BPL Burshane LPG (Pakistan) Ltd 65.90 65.90 65.90 65.90 - 500
10-Nov-16 BPL Burshane LPG (Pakistan) Ltd 65.99 65.99 65.01 65.01 - 2,500
11-Nov-16 BPL Burshane LPG (Pakistan) Ltd 65.15 65.15 63.51 63.59 - 19,000
14-Nov-16 BPL Burshane LPG (Pakistan) Ltd 64.49 64.49 63.25 63.25 63.68 5,000
15-Nov-16 BPL Burshane LPG (Pakistan) Ltd 63.50 63.50 63.00 63.00 63.05 6,000
16-Nov-16 BPL Burshane LPG (Pakistan) Ltd 62.85 62.86 62.85 62.86 - 2,000
17-Nov-16 BPL Burshane LPG (Pakistan) Ltd 63.00 63.00 63.00 63.00 63.00 1,500
18-Nov-16 BPL Burshane LPG (Pakistan) Ltd 63.99 65.90 63.99 64.42 64.82 20,000
21-Nov-16 BPL Burshane LPG (Pakistan) Ltd 64.99 64.99 64.00 64.00 64.46 7,500
22-Nov-16 BPL Burshane LPG (Pakistan) Ltd 64.01 64.50 64.00 64.50 64.19 5,500
23-Nov-16 BPL Burshane LPG (Pakistan) Ltd 64.00 65.49 63.51 64.96 64.34 23,000
24-Nov-16 BPL Burshane LPG (Pakistan) Ltd 65.48 68.00 65.48 66.79 65.39 63,500
25-Nov-16 BPL Burshane LPG (Pakistan) Ltd 67.90 70.10 67.90 69.00 69.28 44,500
28-Nov-16 BPL Burshane LPG (Pakistan) Ltd 69.49 72.45 69.49 72.45 71.98 35,500
29-Nov-16 BPL Burshane LPG (Pakistan) Ltd 76.07 76.07 72.50 72.74 74.30 75,500
30-Nov-16 BPL Burshane LPG (Pakistan) Ltd 71.10 71.20 70.27 71.20 70.95 3,500
1-Dec-16 BPL Burshane LPG (Pakistan) Ltd 71.75 73.48 71.30 72.00 72.59 15,000
2-Dec-16 BPL Burshane LPG (Pakistan) Ltd 72.00 73.00 70.00 71.01 71.14 11,500
5-Dec-16 BPL Burshane LPG (Pakistan) Ltd 74.56 74.56 72.00 72.00 73.38 10,500
6-Dec-16 BPL Burshane LPG (Pakistan) Ltd 74.45 74.45 73.00 73.00 72.90 2,500
7-Dec-16 BPL Burshane LPG (Pakistan) Ltd 70.17 73.75 69.36 73.00 70.69 16,500
8-Dec-16 BPL Burshane LPG (Pakistan) Ltd 72.01 72.01 69.35 69.52 69.98 43,000
9-Dec-16 BPL Burshane LPG (Pakistan) Ltd 69.01 69.99 68.50 69.49 69.00 6,000
13-Dec-16 BPL Burshane LPG (Pakistan) Ltd 71.00 71.00 70.00 70.00 70.52 15,000
14-Dec-16 BPL Burshane LPG (Pakistan) Ltd 70.00 70.49 69.10 70.49 69.87 3,500
15-Dec-16 BPL Burshane LPG (Pakistan) Ltd 69.60 69.60 69.50 69.50 69.54 1,500
16-Dec-16 BPL Burshane LPG (Pakistan) Ltd 69.01 69.01 69.00 69.00 69.00 1,500
19-Dec-16 BPL Burshane LPG (Pakistan) Ltd 69.50 69.50 68.30 68.35 69.17 22,000
20-Dec-16 BPL Burshane LPG (Pakistan) Ltd 68.01 68.10 67.02 67.13 67.69 7,000
21-Dec-16 BPL Burshane LPG (Pakistan) Ltd 67.05 67.05 67.02 67.02 67.04 1,500
22-Dec-16 BPL Burshane LPG (Pakistan) Ltd 67.01 67.01 66.01 66.01 66.41 2,000
23-Dec-16 BPL Burshane LPG (Pakistan) Ltd 66.01 66.01 66.01 66.01 - -
26-Dec-16 BPL Burshane LPG (Pakistan) Ltd 66.99 66.99 66.99 66.99 66.99 500
27-Dec-16 BPL Burshane LPG (Pakistan) Ltd 66.01 66.30 66.00 66.00 66.30 4,500
28-Dec-16 BPL Burshane LPG (Pakistan) Ltd 66.75 67.85 65.65 65.84 68.90 13,000
29-Dec-16 BPL Burshane LPG (Pakistan) Ltd 66.51 66.51 66.51 66.51 66.51 500
30-Dec-16 BPL Burshane LPG (Pakistan) Ltd 67.40 67.49 67.40 67.49 - 4,500
2-Jan-17 BPL Burshane LPG (Pakistan) Ltd 66.51 66.99 65.51 66.40 66.69 8,000
3-Jan-17 BPL Burshane LPG (Pakistan) Ltd 66.02 68.00 66.00 67.43 67.34 19,000
4-Jan-17 BPL Burshane LPG (Pakistan) Ltd 68.49 68.49 66.00 66.62 67.69 20,000
5-Jan-17 BPL Burshane LPG (Pakistan) Ltd 65.65 66.99 65.50 66.25 65.83 14,000
6-Jan-17 BPL Burshane LPG (Pakistan) Ltd 66.98 67.00 66.01 67.00 66.72 4,000
9-Jan-17 BPL Burshane LPG (Pakistan) Ltd 67.40 67.45 66.75 67.00 67.01 5,500
10-Jan-17 BPL Burshane LPG (Pakistan) Ltd 66.50 70.35 66.02 69.13 69.59 84,500
11-Jan-17 BPL Burshane LPG (Pakistan) Ltd 69.98 70.50 69.20 70.14 68.17 34,500
12-Jan-17 BPL Burshane LPG (Pakistan) Ltd 70.15 70.89 69.10 69.55 69.87 17,000
13-Jan-17 BPL Burshane LPG (Pakistan) Ltd 69.01 70.00 68.52 69.27 69.13 13,000
16-Jan-17 BPL Burshane LPG (Pakistan) Ltd 70.09 70.09 68.01 68.10 68.64 11,000
17-Jan-17 BPL Burshane LPG (Pakistan) Ltd 67.60 67.60 67.01 67.50 67.49 5,000
18-Jan-17 BPL Burshane LPG (Pakistan) Ltd 67.98 68.44 67.00 67.12 - 13,500
19-Jan-17 BPL Burshane LPG (Pakistan) Ltd 67.20 67.98 67.20 67.98 66.45 1,500
20-Jan-17 BPL Burshane LPG (Pakistan) Ltd 67.99 69.49 67.52 67.76 68.62 25,000
23-Jan-17 BPL Burshane LPG (Pakistan) Ltd 67.56 68.00 66.62 68.00 67.52 16,000
24-Jan-17 BPL Burshane LPG (Pakistan) Ltd 67.14 67.80 67.13 67.50 67.34 3,500
25-Jan-17 BPL Burshane LPG (Pakistan) Ltd 68.42 70.87 68.42 70.87 70.68 108,500
26-Jan-17 BPL Burshane LPG (Pakistan) Ltd 73.24 74.41 73.24 74.41 74.32 76,000
27-Jan-17 BPL Burshane LPG (Pakistan) Ltd 75.99 77.90 73.10 73.57 75.46 186,500
30-Jan-17 BPL Burshane LPG (Pakistan) Ltd 74.99 77.24 74.80 77.24 77.01 177,500
31-Jan-17 BPL Burshane LPG (Pakistan) Ltd 79.97 81.10 75.05 77.95 79.47 188,000
1-Feb-17 BPL Burshane LPG (Pakistan) Ltd 79.08 79.08 75.00 75.83 77.27 55,500
2-Feb-17 BPL Burshane LPG (Pakistan) Ltd 75.50 77.90 74.51 74.79 75.95 27,500
3-Feb-17 BPL Burshane LPG (Pakistan) Ltd 73.99 74.95 71.50 71.96 72.92 18,500
6-Feb-17 BPL Burshane LPG (Pakistan) Ltd 70.41 72.25 70.30 70.66 71.03 14,500
7-Feb-17 BPL Burshane LPG (Pakistan) Ltd 71.00 74.19 70.75 74.19 73.32 26,000
8-Feb-17 BPL Burshane LPG (Pakistan) Ltd 77.20 77.89 76.01 77.89 77.37 83,500
9-Feb-17 BPL Burshane LPG (Pakistan) Ltd 80.00 80.74 77.00 77.59 79.09 72,500
10-Feb-17 BPL Burshane LPG (Pakistan) Ltd 76.00 77.00 74.75 75.98 75.45 18,000
13-Feb-17 BPL Burshane LPG (Pakistan) Ltd 75.12 76.00 72.19 72.72 74.46 18,000
14-Feb-17 BPL Burshane LPG (Pakistan) Ltd 72.72 72.72 72.72 72.72 - -
15-Feb-17 BPL Burshane LPG (Pakistan) Ltd 72.00 72.00 69.50 69.81 70.50 18,500
16-Feb-17 BPL Burshane LPG (Pakistan) Ltd 69.01 72.49 69.00 71.05 71.34 15,500
17-Feb-17 BPL Burshane LPG (Pakistan) Ltd 71.50 72.25 70.01 70.01 70.88 4,500
20-Feb-17 BPL Burshane LPG (Pakistan) Ltd 70.00 72.40 69.01 69.83 70.45 10,000
21-Feb-17 BPL Burshane LPG (Pakistan) Ltd 69.00 69.49 68.31 68.77 68.83 2,000
22-Feb-17 BPL Burshane LPG (Pakistan) Ltd 68.80 68.80 66.54 67.98 67.66 9,500
23-Feb-17 BPL Burshane LPG (Pakistan) Ltd 67.50 68.49 66.51 67.00 67.54 5,000
24-Feb-17 BPL Burshane LPG (Pakistan) Ltd 67.49 68.00 65.50 66.59 67.50 8,500
27-Feb-17 BPL Burshane LPG (Pakistan) Ltd 65.51 65.99 64.51 65.01 65.20 9,000
28-Feb-17 BPL Burshane LPG (Pakistan) Ltd 65.00 68.26 65.00 68.24 67.79 34,000
1-Mar-17 BPL Burshane LPG (Pakistan) Ltd 68.00 70.94 68.00 70.38 69.22 25,000
2-Mar-17 BPL Burshane LPG (Pakistan) Ltd 70.99 70.99 69.00 69.03 69.44 8,000
3-Mar-17 BPL Burshane LPG (Pakistan) Ltd 68.51 72.48 68.51 69.68 71.32 36,500
6-Mar-17 BPL Burshane LPG (Pakistan) Ltd 69.01 73.16 69.01 73.16 72.89 70,000
7-Mar-17 BPL Burshane LPG (Pakistan) Ltd 76.70 76.81 76.70 76.81 76.79 36,500
8-Mar-17 BPL Burshane LPG (Pakistan) Ltd 80.65 80.65 80.02 80.65 80.64 140,000
9-Mar-17 BPL Burshane LPG (Pakistan) Ltd 84.68 84.68 84.00 84.68 84.63 116,500
10-Mar-17 BPL Burshane LPG (Pakistan) Ltd 87.88 87.88 80.45 80.98 82.08 197,500
13-Mar-17 BPL Burshane LPG (Pakistan) Ltd 79.00 80.00 76.94 76.97 78.51 52,500
14-Mar-17 BPL Burshane LPG (Pakistan) Ltd 77.00 77.00 73.16 74.07 74.51 19,500
15-Mar-17 BPL Burshane LPG (Pakistan) Ltd 75.00 75.00 70.37 70.37 70.99 49,500
16-Mar-17 BPL Burshane LPG (Pakistan) Ltd 70.50 70.50 67.00 67.92 67.67 39,000
17-Mar-17 BPL Burshane LPG (Pakistan) Ltd 67.98 69.48 67.98 68.78 68.80 18,500
20-Mar-17 BPL Burshane LPG (Pakistan) Ltd 69.34 70.40 67.20 68.03 68.19 32,500
21-Mar-17 BPL Burshane LPG (Pakistan) Ltd 68.38 71.43 68.00 71.37 69.97 59,500
22-Mar-17 BPL Burshane LPG (Pakistan) Ltd 72.50 73.80 70.00 70.87 71.94 33,000
24-Mar-17 BPL Burshane LPG (Pakistan) Ltd 70.25 71.00 69.00 69.93 69.73 29,000
27-Mar-17 BPL Burshane LPG (Pakistan) Ltd 70.01 70.25 69.10 69.31 69.97 11,500
28-Mar-17 BPL Burshane LPG (Pakistan) Ltd 69.02 69.02 68.00 69.00 68.64 8,000
29-Mar-17 BPL Burshane LPG (Pakistan) Ltd 69.49 70.00 68.90 69.23 69.44 16,000
30-Mar-17 BPL Burshane LPG (Pakistan) Ltd 69.30 69.30 66.51 68.25 67.78 55,500
31-Mar-17 BPL Burshane LPG (Pakistan) Ltd 68.99 69.99 67.00 68.42 68.22 16,000
3-Apr-17 BPL Burshane LPG (Pakistan) Ltd 69.49 69.99 67.50 67.52 68.21 6,500
4-Apr-17 BPL Burshane LPG (Pakistan) Ltd 67.52 67.52 67.52 67.52 - -
5-Apr-17 BPL Burshane LPG (Pakistan) Ltd 67.02 67.02 64.60 65.06 65.69 19,000
6-Apr-17 BPL Burshane LPG (Pakistan) Ltd 65.75 65.99 63.00 63.00 63.93 28,000
7-Apr-17 BPL Burshane LPG (Pakistan) Ltd 63.99 65.99 61.00 61.89 63.05 56,500
10-Apr-17 BPL Burshane LPG (Pakistan) Ltd 62.45 62.99 62.30 62.40 62.62 11,500
11-Apr-17 BPL Burshane LPG (Pakistan) Ltd 62.50 63.49 62.02 62.33 62.78 11,500
12-Apr-17 BPL Burshane LPG (Pakistan) Ltd 62.90 65.44 62.10 64.04 64.22 75,500
13-Apr-17 BPL Burshane LPG (Pakistan) Ltd 63.55 63.55 61.30 61.75 62.41 30,000
14-Apr-17 BPL Burshane LPG (Pakistan) Ltd 61.99 62.50 61.65 62.00 62.15 7,500
17-Apr-17 BPL Burshane LPG (Pakistan) Ltd 61.70 61.70 60.01 60.10 60.50 6,500
18-Apr-17 BPL Burshane LPG (Pakistan) Ltd 61.51 61.51 59.21 59.40 59.76 9,500
19-Apr-17 BPL Burshane LPG (Pakistan) Ltd 59.64 60.49 59.64 60.10 60.07 5,500
20-Apr-17 BPL Burshane LPG (Pakistan) Ltd 60.90 63.10 60.15 62.25 62.92 24,500
21-Apr-17 BPL Burshane LPG (Pakistan) Ltd 63.40 63.94 62.50 63.38 62.87 40,500
24-Apr-17 BPL Burshane LPG (Pakistan) Ltd 63.99 64.90 63.05 63.42 63.92 32,500
25-Apr-17 BPL Burshane LPG (Pakistan) Ltd 63.10 63.50 62.10 62.39 62.80 15,000
26-Apr-17 BPL Burshane LPG (Pakistan) Ltd 62.01 63.00 60.30 61.31 61.41 101,000
27-Apr-17 BPL Burshane LPG (Pakistan) Ltd 60.65 62.49 60.00 60.98 60.98 52,500
28-Apr-17 BPL Burshane LPG (Pakistan) Ltd 61.85 62.75 60.55 61.60 61.95 66,500
2-May-17 BPL Burshane LPG (Pakistan) Ltd 60.10 61.90 58.60 58.91 59.71 46,000
3-May-17 BPL Burshane LPG (Pakistan) Ltd 57.60 59.50 56.65 57.56 57.66 76,000
4-May-17 BPL Burshane LPG (Pakistan) Ltd 58.90 58.98 57.60 58.05 58.28 16,500
5-May-17 BPL Burshane LPG (Pakistan) Ltd 58.01 58.01 57.25 57.55 57.64 10,000
8-May-17 BPL Burshane LPG (Pakistan) Ltd 58.00 60.42 58.00 60.42 58.91 63,500
9-May-17 BPL Burshane LPG (Pakistan) Ltd 62.89 63.44 59.00 59.37 61.98 260,000
10-May-17 BPL Burshane LPG (Pakistan) Ltd 59.01 59.90 58.75 59.32 59.14 15,500
11-May-17 BPL Burshane LPG (Pakistan) Ltd 59.99 60.85 59.19 59.31 60.09 26,000
12-May-17 BPL Burshane LPG (Pakistan) Ltd 59.51 60.70 59.51 60.36 60.08 15,000
15-May-17 BPL Burshane LPG (Pakistan) Ltd 60.49 61.50 59.40 59.53 60.50 38,000
16-May-17 BPL Burshane LPG (Pakistan) Ltd 59.11 60.13 59.10 60.13 59.60 20,000
17-May-17 BPL Burshane LPG (Pakistan) Ltd 60.00 60.35 60.00 60.00 60.14 13,000
18-May-17 BPL Burshane LPG (Pakistan) Ltd 60.49 60.49 59.21 59.51 59.78 10,000
19-May-17 BPL Burshane LPG (Pakistan) Ltd 60.00 60.00 59.02 59.85 59.77 37,000
22-May-17 BPL Burshane LPG (Pakistan) Ltd 59.50 60.48 59.50 59.90 60.17 27,000
23-May-17 BPL Burshane LPG (Pakistan) Ltd 59.99 62.89 59.95 62.89 62.31 88,500
24-May-17 BPL Burshane LPG (Pakistan) Ltd 65.15 65.49 62.00 62.21 64.23 127,500
25-May-17 BPL Burshane LPG (Pakistan) Ltd 62.98 62.99 59.51 60.65 60.67 63,000
26-May-17 BPL Burshane LPG (Pakistan) Ltd 60.00 60.01 59.70 59.98 59.98 18,500
29-May-17 BPL Burshane LPG (Pakistan) Ltd 59.01 59.49 58.05 58.63 58.77 22,500
30-May-17 BPL Burshane LPG (Pakistan) Ltd 59.48 60.00 58.01 59.38 59.14 24,000
31-May-17 BPL Burshane LPG (Pakistan) Ltd 59.10 60.00 58.11 59.68 59.28 17,500
1-Jun-17 BPL Burshane LPG (Pakistan) Ltd 60.40 62.66 56.71 60.42 61.18 165,000
2-Jun-17 BPL Burshane LPG (Pakistan) Ltd 58.49 61.49 58.49 60.39 60.18 22,500
5-Jun-17 BPL Burshane LPG (Pakistan) Ltd 61.44 63.30 61.40 62.28 62.51 18,500
6-Jun-17 BPL Burshane LPG (Pakistan) Ltd 62.99 63.25 61.51 61.51 62.05 15,000
7-Jun-17 BPL Burshane LPG (Pakistan) Ltd 61.10 61.10 60.51 60.55 60.77 6,000
8-Jun-17 BPL Burshane LPG (Pakistan) Ltd 60.13 63.57 60.13 62.23 62.86 99,500
9-Jun-17 BPL Burshane LPG (Pakistan) Ltd 61.80 63.00 61.80 62.51 62.49 26,000
12-Jun-17 BPL Burshane LPG (Pakistan) Ltd 62.01 62.01 59.39 59.82 59.76 28,500
13-Jun-17 BPL Burshane LPG (Pakistan) Ltd 60.49 60.49 59.00 59.84 59.68 5,500
14-Jun-17 BPL Burshane LPG (Pakistan) Ltd 60.49 61.00 58.50 58.75 59.75 12,000
15-Jun-17 BPL Burshane LPG (Pakistan) Ltd 59.00 59.50 59.00 59.50 59.04 6,000
16-Jun-17 BPL Burshane LPG (Pakistan) Ltd 59.00 59.00 57.60 57.83 57.84 13,500
19-Jun-17 BPL Burshane LPG (Pakistan) Ltd 56.60 56.70 56.00 56.63 56.30 6,500
20-Jun-17 BPL Burshane LPG (Pakistan) Ltd 56.51 56.51 53.80 53.82 54.79 20,000
21-Jun-17 BPL Burshane LPG (Pakistan) Ltd 51.26 54.00 51.15 53.50 51.79 9,000
22-Jun-17 BPL Burshane LPG (Pakistan) Ltd 53.05 54.99 52.01 54.80 53.43 5,500
29-Jun-17 BPL Burshane LPG (Pakistan) Ltd 54.80 54.80 54.80 54.80 - -
30-Jun-17 BPL Burshane LPG (Pakistan) Ltd 55.00 55.00 54.02 54.02 54.67 1,500
3-Jul-17 BPL Burshane LPG (Pakistan) Ltd 53.51 54.05 51.32 51.50 52.47 21,000
4-Jul-17 BPL Burshane LPG (Pakistan) Ltd 51.00 51.84 50.00 51.84 50.66 6,500
5-Jul-17 BPL Burshane LPG (Pakistan) Ltd 52.30 52.30 51.00 51.00 54.43 8,000
6-Jul-17 BPL Burshane LPG (Pakistan) Ltd 51.00 51.00 50.00 50.00 50.23 9,500
7-Jul-17 BPL Burshane LPG (Pakistan) Ltd 50.50 51.00 50.00 51.00 50.57 7,000
10-Jul-17 BPL Burshane LPG (Pakistan) Ltd 51.49 52.49 51.01 52.06 51.75 13,000
11-Jul-17 BPL Burshane LPG (Pakistan) Ltd 51.49 51.49 49.46 49.46 49.78 11,500
12-Jul-17 BPL Burshane LPG (Pakistan) Ltd 47.50 49.46 47.50 48.01 48.31 5,500
13-Jul-17 BPL Burshane LPG (Pakistan) Ltd 47.56 49.00 47.10 49.00 47.73 2,500
14-Jul-17 BPL Burshane LPG (Pakistan) Ltd 49.00 49.49 48.60 49.49 48.90 5,500
17-Jul-17 BPL Burshane LPG (Pakistan) Ltd 49.01 49.49 48.52 49.00 47.13 2,500
18-Jul-17 BPL Burshane LPG (Pakistan) Ltd 49.99 50.99 49.99 50.99 50.50 6,000
19-Jul-17 BPL Burshane LPG (Pakistan) Ltd 51.20 51.99 51.01 51.10 51.31 7,000
20-Jul-17 BPL Burshane LPG (Pakistan) Ltd 51.15 51.15 50.01 50.01 50.76 3,500
21-Jul-17 BPL Burshane LPG (Pakistan) Ltd 49.51 50.40 49.00 50.40 49.58 2,500
24-Jul-17 BPL Burshane LPG (Pakistan) Ltd 50.49 50.99 48.51 49.83 50.00 26,000
25-Jul-17 BPL Burshane LPG (Pakistan) Ltd 50.95 51.74 50.51 51.32 51.34 28,000
26-Jul-17 BPL Burshane LPG (Pakistan) Ltd 51.50 51.95 51.01 51.15 51.38 13,000
27-Jul-17 BPL Burshane LPG (Pakistan) Ltd 51.00 51.00 49.50 50.02 50.16 18,500
28-Jul-17 BPL Burshane LPG (Pakistan) Ltd 49.01 50.84 49.00 50.60 49.90 6,000
31-Jul-17 BPL Burshane LPG (Pakistan) Ltd 51.44 53.13 51.44 53.13 52.58 71,000
1-Aug-17 BPL Burshane LPG (Pakistan) Ltd 54.20 55.78 53.00 55.78 54.72 76,500
2-Aug-17 BPL Burshane LPG (Pakistan) Ltd 55.10 56.40 55.00 55.69 55.50 36,500
3-Aug-17 BPL Burshane LPG (Pakistan) Ltd 55.70 55.70 53.60 53.84 54.25 27,500
4-Aug-17 BPL Burshane LPG (Pakistan) Ltd 53.53 54.00 52.80 53.00 53.36 7,500
7-Aug-17 BPL Burshane LPG (Pakistan) Ltd 53.05 53.15 53.00 53.00 55.65 6,000
8-Aug-17 BPL Burshane LPG (Pakistan) Ltd 52.51 53.00 52.00 52.11 52.18 11,500
9-Aug-17 BPL Burshane LPG (Pakistan) Ltd 52.01 52.99 52.00 52.16 52.33 4,000
10-Aug-17 BPL Burshane LPG (Pakistan) Ltd 52.20 52.20 50.00 51.20 51.27 15,500
11-Aug-17 BPL Burshane LPG (Pakistan) Ltd 50.99 51.00 50.00 50.88 50.50 6,500
15-Aug-17 BPL Burshane LPG (Pakistan) Ltd 50.10 50.10 49.00 49.01 49.53 4,500
16-Aug-17 BPL Burshane LPG (Pakistan) Ltd 48.53 50.45 48.51 50.45 49.31 5,500
17-Aug-17 BPL Burshane LPG (Pakistan) Ltd 49.20 49.20 48.00 48.27 48.54 15,500
18-Aug-17 BPL Burshane LPG (Pakistan) Ltd 48.00 48.00 47.00 47.20 47.69 11,000
21-Aug-17 BPL Burshane LPG (Pakistan) Ltd 47.00 47.00 44.84 44.84 45.56 20,500
22-Aug-17 BPL Burshane LPG (Pakistan) Ltd 42.65 46.20 42.60 44.48 43.35 23,500
23-Aug-17 BPL Burshane LPG (Pakistan) Ltd 44.10 45.11 44.00 45.09 44.27 11,000
24-Aug-17 BPL Burshane LPG (Pakistan) Ltd 44.55 45.50 43.50 43.65 44.54 11,000
25-Aug-17 BPL Burshane LPG (Pakistan) Ltd 44.50 44.90 44.50 44.90 44.75 1,500
28-Aug-17 BPL Burshane LPG (Pakistan) Ltd 43.10 43.11 43.05 43.08 43.09 1,500
29-Aug-17 BPL Burshane LPG (Pakistan) Ltd 43.08 43.08 43.08 43.08 - -
30-Aug-17 BPL Burshane LPG (Pakistan) Ltd 43.08 43.08 43.08 43.08 - -
31-Aug-17 BPL Burshane LPG (Pakistan) Ltd 44.99 45.23 44.00 45.23 45.10 17,000
5-Sep-17 BPL Burshane LPG (Pakistan) Ltd 47.49 47.49 47.49 47.49 47.42 2,000
6-Sep-17 BPL Burshane LPG (Pakistan) Ltd 49.86 49.86 49.01 49.86 49.83 28,500
7-Sep-17 BPL Burshane LPG (Pakistan) Ltd 49.01 49.01 47.51 47.57 49.01 3,000
8-Sep-17 BPL Burshane LPG (Pakistan) Ltd 48.98 49.00 48.98 49.00 48.99 2,000
11-Sep-17 BPL Burshane LPG (Pakistan) Ltd 48.48 48.50 48.48 48.49 48.49 4,000
12-Sep-17 BPL Burshane LPG (Pakistan) Ltd 47.71 48.00 47.70 47.72 47.80 4,000
13-Sep-17 BPL Burshane LPG (Pakistan) Ltd 48.00 48.50 47.81 48.19 48.38 6,000
14-Sep-17 BPL Burshane LPG (Pakistan) Ltd 48.99 49.65 48.50 49.50 49.23 15,500
15-Sep-17 BPL Burshane LPG (Pakistan) Ltd 50.00 50.00 48.15 48.39 49.38 17,500
18-Sep-17 BPL Burshane LPG (Pakistan) Ltd 49.00 49.00 48.01 48.15 48.55 11,000
19-Sep-17 BPL Burshane LPG (Pakistan) Ltd 48.00 49.00 47.50 47.68 47.93 32,000
20-Sep-17 BPL Burshane LPG (Pakistan) Ltd 48.48 48.48 48.48 48.48 48.48 500
21-Sep-17 BPL Burshane LPG (Pakistan) Ltd 48.48 48.48 48.48 48.48 - -
22-Sep-17 BPL Burshane LPG (Pakistan) Ltd 47.46 47.46 47.46 47.46 47.46 1,000
25-Sep-17 BPL Burshane LPG (Pakistan) Ltd 47.27 47.27 47.20 47.20 47.22 4,000
26-Sep-17 BPL Burshane LPG (Pakistan) Ltd 45.51 46.12 44.85 44.86 45.52 26,500
27-Sep-17 BPL Burshane LPG (Pakistan) Ltd 45.00 45.00 43.56 43.80 44.12 18,000
28-Sep-17 BPL Burshane LPG (Pakistan) Ltd 43.80 43.80 43.80 43.80 - -
29-Sep-17 BPL Burshane LPG (Pakistan) Ltd 45.88 45.99 45.55 45.99 45.87 8,000
2-Oct-17 BPL Burshane LPG (Pakistan) Ltd 44.50 45.00 44.50 45.00 44.75 1,000
3-Oct-17 BPL Burshane LPG (Pakistan) Ltd 44.00 44.00 44.00 44.00 44.00 500
4-Oct-17 BPL Burshane LPG (Pakistan) Ltd 44.02 44.02 43.11 43.11 43.71 2,500
5-Oct-17 BPL Burshane LPG (Pakistan) Ltd 44.15 44.15 43.05 43.05 43.60 1,000
6-Oct-17 BPL Burshane LPG (Pakistan) Ltd 43.05 43.05 43.05 43.05 - -
9-Oct-17 BPL Burshane LPG (Pakistan) Ltd 42.80 43.99 42.50 43.99 42.60 2,500
10-Oct-17 BPL Burshane LPG (Pakistan) Ltd 42.00 43.20 41.81 43.20 44.93 1,500
11-Oct-17 BPL Burshane LPG (Pakistan) Ltd 42.51 42.51 42.01 42.01 42.06 3,500
12-Oct-17 BPL Burshane LPG (Pakistan) Ltd 41.05 41.05 41.05 41.05 41.05 1,000
13-Oct-17 BPL Burshane LPG (Pakistan) Ltd 39.00 39.30 39.00 39.30 39.43 1,500
16-Oct-17 BPL Burshane LPG (Pakistan) Ltd 40.10 40.10 40.10 40.10 40.10 1,000
17-Oct-17 BPL Burshane LPG (Pakistan) Ltd 42.09 42.10 41.20 41.20 41.56 2,500
18-Oct-17 BPL Burshane LPG (Pakistan) Ltd 40.00 41.00 40.00 41.00 40.36 3,000
19-Oct-17 BPL Burshane LPG (Pakistan) Ltd 40.75 43.04 40.75 43.02 41.68 7,000
20-Oct-17 BPL Burshane LPG (Pakistan) Ltd 40.62 41.99 40.52 41.70 41.14 3,500
23-Oct-17 BPL Burshane LPG (Pakistan) Ltd 41.70 41.70 41.70 41.70 41.70 4,000
24-Oct-17 BPL Burshane LPG (Pakistan) Ltd 41.00 41.00 40.52 40.52 40.84 3,000
25-Oct-17 BPL Burshane LPG (Pakistan) Ltd 40.56 41.50 40.56 41.50 41.03 1,000
26-Oct-17 BPL Burshane LPG (Pakistan) Ltd 41.90 43.57 41.45 43.57 42.62 7,500
27-Oct-17 BPL Burshane LPG (Pakistan) Ltd 45.74 45.74 44.01 44.77 45.50 40,500
30-Oct-17 BPL Burshane LPG (Pakistan) Ltd 43.00 43.00 42.55 42.55 42.85 1,500
31-Oct-17 BPL Burshane LPG (Pakistan) Ltd 42.00 42.00 41.10 41.12 41.43 4,000
1-Nov-17 BPL Burshane LPG (Pakistan) Ltd 42.80 42.80 42.80 42.80 42.80 500
2-Nov-17 BPL Burshane LPG (Pakistan) Ltd 41.70 41.70 41.70 41.70 41.70 1,000
3-Nov-17 BPL Burshane LPG (Pakistan) Ltd 42.90 42.96 41.51 42.01 42.33 3,500
6-Nov-17 BPL Burshane LPG (Pakistan) Ltd 41.06 41.06 41.06 41.06 41.16 1,000
7-Nov-17 BPL Burshane LPG (Pakistan) Ltd 41.99 41.99 41.99 41.99 41.99 500
8-Nov-17 BPL Burshane LPG (Pakistan) Ltd 41.90 41.90 41.90 41.90 41.90 500
Variance
Covariance
Beta
Slope
Correlation
LDCP HPR HPY Absolute LN - Return High-LDCP Low-LDCP S.D KSE-Return
85.84 0.997553588 -0.24% 0.24% -0.24% 1.23% -0.98% -0.10%
85.63 0.969753591 -3.02% 3.02% -3.07% 1.01% -4.09% 0.14%
83.04 1.01144027 1.14% 1.14% 1.14% 1.15% -1.14% 0.72%
83.99 0.974877962 -2.51% 2.51% -2.54% -0.11% -3.62% -0.20%
81.88 1 0.00% 0.00% 0.00% 0.00% 0.00% -0.08%
81.88 0.983268197 -1.67% 1.67% -1.69% -0.98% -3.52% -0.26%
80.51 0.989939138 -1.01% 1.01% -1.01% -0.64% -4.07% 1.49% -1.11%
79.70 1 0.00% 0.00% 0.00% 0.00% 0.00% 1.51% -0.07%
79.70 0.991844417 -0.82% 0.82% -0.82% 0.69% -1.52% 1.21% 0.97%
79.05 1.011005693 1.10% 1.10% 1.09% 1.19% -2.76% 1.20% -0.35%
79.92 0.975975976 -2.40% 2.40% -2.43% -2.41% -2.61% 1.18% -0.58%
78.00 1.002307692 0.23% 0.23% 0.23% 1.59% -0.51% 1.20% 0.35%
78.18 0.988360194 -1.16% 1.16% -1.17% 1.67% -1.26% 1.14% -0.34%
77.27 0.997929339 -0.21% 0.21% -0.21% 0.94% -0.22% 1.13% -0.12%
77.11 1.006743613 0.67% 0.67% 0.67% 1.79% -0.14% 1.20% -0.15%
77.63 0.980806389 -1.92% 1.92% -1.94% 2.05% -2.12% 1.34% -0.37%
76.14 0.968085106 -3.19% 3.19% -3.24% 0.01% -3.77% 1.46% -0.48%
73.71 0.990367657 -0.96% 0.96% -0.97% 4.37% -3.75% 1.35% -1.11%
73.00 0.972739726 -2.73% 2.73% -2.76% 2.70% -3.88% 1.38% -0.36%
71.01 0.988874806 -1.11% 1.11% -1.12% -0.08% -5.07% 1.39% -0.36%
70.22 0.965536884 -3.45% 3.45% -3.51% 3.33% -3.92% 1.48% -2.16%
67.80 1.027138643 2.71% 2.71% 2.68% 4.61% 1.75% 2.11% -1.71%
69.64 1.013928777 1.39% 1.39% 1.38% 2.50% -3.86% 2.37% 2.13%
70.61 1.047585328 4.76% 4.76% 4.65% 4.88% 1.88% 2.97% 0.53%
73.97 1.049479519 4.95% 4.95% 4.83% 4.87% -0.50% 3.41% 0.44%
77.63 1.026793765 2.68% 2.68% 2.64% 4.88% 0.48% 3.04% 0.44%
79.71 0.991343621 -0.87% 0.87% -0.87% 0.99% -0.87% 3.00% -0.19%
79.02 1.017843584 1.78% 1.78% 1.77% 3.70% -2.59% 1.97% 0.69%
80.43 0.985701853 -1.43% 1.43% -1.44% 1.32% -1.79% 2.44% 0.58%
79.28 1.002396569 0.24% 0.24% 0.24% 2.08% -2.91% 2.52% -0.49%
79.47 1.01484837 1.48% 1.48% 1.47% 4.87% -4.46% 2.15% -0.88%
80.65 1.049969002 5.00% 5.00% 4.88% 4.88% 1.66% 2.17% -0.89%
84.68 1.025862069 2.59% 2.59% 2.55% 4.71% -2.00% 2.16% 0.76%
86.87 0.977552665 -2.24% 2.24% -2.27% 0.61% -3.96% 2.43% 1.20%
84.92 0.979627885 -2.04% 2.04% -2.06% -1.67% -3.19% 2.66% -1.01%
83.19 0.992667388 -0.73% 0.73% -0.74% -0.35% -2.67% 2.58% -0.36%
82.58 0.980867038 -1.91% 1.91% -1.93% -0.22% -2.55% 2.76% -0.05%
81.00 0.971851852 -2.81% 2.81% -2.86% -2.50% -3.77% 2.92% -0.43%
78.72 1 0.00% 0.00% 0.00% 1.59% 1.59% 1.86% 0.53%
78.72 0.987169715 -1.28% 1.28% -1.29% 0.08% -2.21% 0.98% 0.42%
77.71 1.02921117 2.92% 2.92% 2.88% 3.71% 0.37% 1.89% 0.04%
79.98 0.978994749 -2.10% 2.10% -2.12% -0.60% -2.12% 1.90% -0.03%
78.30 0.996168582 -0.38% 0.38% -0.38% 0.88% -2.98% 1.91% 1.25%
78.00 1 0.00% 0.00% 0.00% 0.00% 0.00% 1.86% -0.66%
78.00 1 0.00% 0.00% 0.00% 0.00% 0.00% 1.55% -0.08%
78.00 0.987179487 -1.28% 1.28% -1.29% -1.29% -3.91% 1.61% -0.05%
77.00 0.961948052 -3.81% 3.81% -3.88% -2.30% -5.13% 2.10% -0.87%
74.07 0.951397327 -4.86% 4.86% -4.98% -0.77% -5.05% 1.97% -0.45%
70.47 1.007520931 0.75% 0.75% 0.75% 0.75% -4.90% 2.18% -0.66%
71.00 0.978873239 -2.11% 2.11% -2.14% -2.14% -5.06% 2.15% -0.17%
69.50 0.956115108 -4.39% 4.39% -4.49% -0.72% -5.08% 2.24% -0.35%
66.45 0.978179082 -2.18% 2.18% -2.21% -2.21% -5.13% 2.01% -2.24%
65.00 0.951076923 -4.89% 4.89% -5.02% -2.29% -5.13% 2.09% -1.41%
61.82 1.010029117 1.00% 1.00% 1.00% 1.00% -2.99% 2.56% -1.21%
62.44 1.024983985 2.50% 2.50% 2.47% 2.47% 0.89% 2.86% 1.50%
64.00 0.984375 -1.56% 1.56% -1.57% -1.57% -1.57% 2.70% -1.06%
63.00 1.031746032 3.17% 3.17% 3.13% 4.88% 1.56% 3.24% -0.05%
65.00 1.046153846 4.62% 4.62% 4.51% 4.88% 3.02% 3.39% 0.64%
68.00 1.002941176 0.29% 0.29% 0.29% 0.29% 0.29% 3.21% 0.37%
68.20 1.002932551 0.29% 0.29% 0.29% 0.88% -0.29% 2.05% 0.03%
68.40 0.979532164 -2.05% 2.05% -2.07% -2.07% -2.07% 2.45% 0.09%
67.00 1 0.00% 0.00% 0.00% 0.00% 0.00% 2.38% 0.30%
67.00 1 0.00% 0.00% 0.00% 0.00% 0.00% 2.20% 0.34%
67.00 1.04358209 4.36% 4.36% 4.27% 4.88% -1.50% 2.43% 1.83%
69.92 1.022597254 2.26% 2.26% 2.23% 2.23% -2.49% 2.00% 0.26%
71.50 1 0.00% 0.00% 0.00% 0.00% 0.00% 2.02% 0.39%
71.50 1.013986014 1.40% 1.40% 1.39% 1.94% -1.41% 2.02% 1.22%
72.50 0.968827586 -3.12% 3.12% -3.17% -1.40% -3.51% 2.31% 0.70%
70.24 1.030751708 3.08% 3.08% 3.03% 3.03% 3.03% 2.44% -0.80%
72.40 1 0.00% 0.00% 0.00% 0.00% 0.00% 2.44% -0.93%
72.40 0.950276243 -4.97% 4.97% -5.10% -1.97% -5.10% 2.94% -1.01%
68.80 1.031831395 3.18% 3.18% 3.13% 4.32% 3.13% 3.08% -1.13%
70.99 0.993097619 -0.69% 0.69% -0.69% 3.80% -0.69% 3.09% 1.46%
70.50 0.96893617 -3.11% 3.11% -3.16% -3.16% -3.17% 3.17% -0.80%
68.31 1 0.00% 0.00% 0.00% 0.00% 0.00% 3.01% -0.64%
68.31 1.009954619 1.00% 1.00% 0.99% 0.99% -3.42% 2.71% -0.60%
68.99 0.9552109 -4.48% 4.48% -4.58% -4.58% -4.89% 3.04% -0.87%
65.90 0.950075873 -4.99% 4.99% -5.12% -4.48% -5.12% 3.05% -1.08%
62.61 1 0.00% 0.00% 0.00% 0.00% 0.00% 2.45% -0.37%
62.61 0.95815365 -4.18% 4.18% -4.27% -2.61% -5.13% 2.56% 0.72%
59.99 0.95015836 -4.98% 4.98% -5.11% -3.39% -5.11% 2.76% 0.05%
57.00 1.006666667 0.67% 0.67% 0.66% 2.60% 0.00% 2.88% 1.58%
57.38 1.008713838 0.87% 0.87% 0.87% 2.27% -0.23% 2.85% 0.24%
57.88 1.01935038 1.94% 1.94% 1.92% 4.18% -0.05% 3.11% 0.44%
59.00 1.008474576 0.85% 0.85% 0.84% 0.84% 0.84% 2.78% 0.83%
59.50 0.976134454 -2.39% 2.39% -2.42% -0.84% -2.42% 2.82% 1.17%
58.08 0.99862259 -0.14% 0.14% -0.14% -0.14% -5.12% 2.45% 0.91%
58.00 0.991896552 -0.81% 0.81% -0.81% 1.28% -1.48% 1.41% 1.77%
57.53 0.993742395 -0.63% 0.63% -0.63% -0.05% -0.93% 1.42% 0.03%
57.17 1.005772258 0.58% 0.58% 0.58% 2.47% -1.18% 1.39% -0.23%
57.50 0.991130435 -0.89% 0.89% -0.89% 2.58% -3.36% 1.08% -0.75%
56.99 0.995788735 -0.42% 0.42% -0.42% 0.00% -1.73% 0.91% -0.13%
56.75 1.004229075 0.42% 0.42% 0.42% 1.23% -1.33% 0.58% 0.21%
56.99 0.998947184 -0.11% 0.11% -0.11% 0.87% -0.85% 0.58% -0.35%
56.93 1 0.00% 0.00% 0.00% 0.00% 0.00% 0.54% 0.82%
56.93 1.002986123 0.30% 0.30% 0.30% 1.84% -0.05% 0.51% 0.20%
57.10 1.029597198 2.96% 2.96% 2.92% 3.27% 1.53% 1.23% 0.37%
57.79 0.985464613 -1.45% 1.45% -1.46% -1.36% -2.13% 1.34% -0.17%
56.95 0.992449517 -0.76% 0.76% -0.76% 0.09% -0.78% 1.37% -0.29%
56.52 1 0.00% 0.00% 0.00% -0.91% -0.91% 1.37% -0.38%
56.52 0.982130219 -1.79% 1.79% -1.80% -1.80% -1.80% 1.55% 0.23%
55.51 0.992613943 -0.74% 0.74% -0.74% -0.74% -0.74% 1.57% 0.08%
55.10 0.998366606 -0.16% 0.16% -0.16% -0.16% -0.18% 1.55% -0.07%
55.01 1.026177059 2.62% 2.62% 2.58% 2.65% 1.77% 1.44% 0.13%
56.45 1.000354296 0.04% 0.04% 0.04% 0.09% 0.00% 1.35% 0.66%
56.47 1 0.00% 0.00% 0.00% 0.00% 0.00% 1.32% 0.93%
56.47 1 0.00% 0.00% 0.00% 0.00% 0.00% 1.32% 1.07%
56.47 1.020010625 2.00% 2.00% 1.98% 4.81% 0.92% 1.24% -0.12%
57.60 1.032986111 3.30% 3.30% 3.25% 4.03% 0.86% 1.46% 0.53%
59.50 0.974957983 -2.50% 2.50% -2.54% 0.67% -2.54% 1.98% -0.15%
58.01 1.017066023 1.71% 1.71% 1.69% 3.36% -0.02% 1.87% 0.21%
59.00 0.982881356 -1.71% 1.71% -1.73% 3.07% -3.43% 2.07% -1.19%
57.99 1 0.00% 0.00% 0.00% 0.00% -1.63% 2.07% 0.15%
57.99 0.986376962 -1.36% 1.36% -1.37% 0.03% -1.37% 2.17% 0.09%
57.20 0.999300699 -0.07% 0.07% -0.07% -0.07% -0.07% 2.03% 0.36%
57.16 1.049860042 4.99% 4.99% 4.87% 4.87% 4.77% 2.51% 0.00%
60.01 1.03316114 3.32% 3.32% 3.26% 4.88% 1.64% 2.44% -0.02%
62.00 1 0.00% 0.00% 0.00% 0.80% -1.20% 2.44% -0.09%
62.00 0.987419355 -1.26% 1.26% -1.27% -0.49% -1.63% 2.37% -0.33%
61.22 1.004573669 0.46% 0.46% 0.46% 1.27% 0.46% 2.35% -0.14%
61.50 1.00796748 0.80% 0.80% 0.79% 0.81% -2.49% 2.14% 0.50%
61.99 1.020164543 2.02% 2.02% 2.00% 2.00% -3.25% 2.09% -0.16%
63.24 0.972485769 -2.75% 2.75% -2.79% -2.79% -2.79% 2.00% 0.48%
61.50 1.008130081 0.81% 0.81% 0.81% 0.81% 0.73% 1.57% 1.24%
62.00 1 0.00% 0.00% 0.00% 0.00% -3.28% 1.57% 0.68%
62.00 0.985806452 -1.42% 1.42% -1.43% -0.81% -5.13% 1.60% 0.62%
61.12 1 0.00% 0.00% 0.00% 0.00% 0.00% 1.58% -0.44%
61.12 1 0.00% 0.00% 0.00% 0.00% 0.00% 1.54% 0.95%
61.12 0.981675393 -1.83% 1.83% -1.85% -0.20% -2.69% 1.29% 1.20%
60.00 0.999666667 -0.03% 0.03% -0.03% 0.33% -0.84% 0.93% 1.75%
59.98 0.997832611 -0.22% 0.22% -0.22% -0.22% -3.34% 0.79% 0.09%
59.85 0.977443609 -2.26% 2.26% -2.28% -1.45% -3.14% 0.99% 0.72%
58.50 1.021367521 2.14% 2.14% 2.11% 2.11% 2.11% 1.44% 0.08%
59.75 1 0.00% 0.00% 0.00% 0.00% 0.00% 1.44% 0.00%
59.75 0.987447699 -1.26% 1.26% -1.26% -1.26% -1.26% 1.47% -0.60%
59.00 1 0.00% 0.00% 0.00% 0.00% -1.71% 1.35% 0.20%
59.00 1.028135593 2.81% 2.81% 2.77% 4.88% -1.54% 1.77% 0.01%
60.66 0.958951533 -4.10% 4.10% -4.19% -0.26% -5.00% 2.43% 0.03%
58.17 1.003610108 0.36% 0.36% 0.36% 1.06% -0.28% 2.29% 0.50%
58.38 1.004282288 0.43% 0.43% 0.43% 1.90% -0.65% 2.11% 1.01%
58.63 0.999147194 -0.09% 0.09% -0.09% 1.47% -0.39% 2.11% 0.02%
58.58 1.015534312 1.55% 1.55% 1.54% 1.73% -0.14% 2.16% 0.08%
59.49 1.025382417 2.54% 2.54% 2.51% 3.65% 0.02% 2.33% -0.38%
61.00 1.043770492 4.38% 4.38% 4.28% 4.88% 1.61% 2.63% -0.23%
63.67 0.977697503 -2.23% 2.23% -2.26% 1.22% -2.64% 2.08% 0.11%
62.25 0.994538153 -0.55% 0.55% -0.55% -0.40% -1.11% 2.15% 0.42%
61.91 0.973025359 -2.70% 2.70% -2.73% -0.66% -3.03% 2.54% -1.26%
60.24 0.996679947 -0.33% 0.33% -0.33% 0.43% -0.38% 2.55% -0.48%
60.04 1.00916056 0.92% 0.92% 0.91% 0.91% -0.07% 2.52% 1.20%
60.59 1.000990262 0.10% 0.10% 0.10% 1.08% -0.98% 2.31% 0.94%
60.65 1.006265458 0.63% 0.63% 0.62% 1.39% -0.89% 1.39% 1.04%
61.03 1 0.00% 0.00% 0.00% 0.00% 0.00% 1.19% 0.35%
61.03 0.968540062 -3.15% 3.15% -3.20% -0.87% -3.20% 1.63% 0.11%
59.11 0.985958383 -1.40% 1.40% -1.41% 0.64% -1.41% 1.41% 0.09%
58.28 0.995195607 -0.48% 0.48% -0.48% 0.38% -0.48% 1.41% -0.03%
58.00 0.998275862 -0.17% 0.17% -0.17% -0.17% -2.96% 1.29% -1.27%
57.90 1.010362694 1.04% 1.04% 1.03% 1.18% -0.69% 1.42% 0.11%
58.50 1.007692308 0.77% 0.77% 0.77% 0.77% -4.19% 1.44% 1.44%
58.95 0.974724343 -2.53% 2.53% -2.56% -2.49% -2.75% 1.61% 2.74%
57.46 0.979812043 -2.02% 2.02% -2.04% -1.16% -2.57% 1.37% 0.50%
56.30 0.985790409 -1.42% 1.42% -1.43% 0.97% -1.43% 1.37% 0.07%
55.50 1.017837838 1.78% 1.78% 1.77% 1.77% 1.36% 1.66% -0.80%
56.49 0.991856966 -0.81% 0.81% -0.82% 0.88% -0.84% 1.67% -0.14%
56.03 0.982866322 -1.71% 1.71% -1.73% 2.10% -1.86% 1.58% -0.69%
55.07 0.995460323 -0.45% 0.45% -0.46% -0.13% -1.94% 1.43% 0.23%
54.82 0.963334549 -3.67% 3.67% -3.74% -1.49% -4.04% 1.68% -2.24%
52.81 0.984851354 -1.51% 1.51% -1.53% -0.02% -1.53% 1.65% -0.94%
52.01 0.972697558 -2.73% 2.73% -2.77% -0.58% -3.64% 1.76% 0.10%
50.59 1.027673453 2.77% 2.77% 2.73% 2.75% 1.76% 2.06% 1.90%
51.99 1.029236392 2.92% 2.92% 2.88% 4.86% 0.92% 2.58% -0.01%
53.51 1.018127453 1.81% 1.81% 1.80% 1.80% 1.80% 2.68% 0.48%
54.48 0.991005874 -0.90% 0.90% -0.90% -0.90% -2.75% 2.69% 1.05%
53.99 1.035747361 3.57% 3.57% 3.51% 4.86% -0.45% 2.50% 1.71%
55.92 0.985693848 -1.43% 1.43% -1.44% -0.39% -2.30% 2.49% 0.05%
55.12 1.006894049 0.69% 0.69% 0.69% 0.69% 0.69% 1.93% 0.53%
55.50 0.983783784 -1.62% 1.62% -1.63% -1.63% -1.73% 2.10% -0.17%
54.60 0.998351648 -0.16% 0.16% -0.16% -0.16% -0.16% 1.88% 0.17%
54.51 0.979269859 -2.07% 2.07% -2.09% 1.71% -5.00% 1.92% -0.11%
53.38 1.024728363 2.47% 2.47% 2.44% 2.44% 1.14% 2.15% -0.28%
54.70 1.049908592 4.99% 4.99% 4.87% 4.87% 0.53% 2.53% 0.53%
57.43 1.049973881 5.00% 5.00% 4.88% 4.88% 4.19% 2.87% -0.40%
60.30 1.028192371 2.82% 2.82% 2.78% 4.87% 1.15% 2.91% -0.34%
62.00 0.992096774 -0.79% 0.79% -0.79% 0.87% -0.81% 2.77% 0.33%
61.51 1.006177857 0.62% 0.62% 0.62% 4.87% -0.41% 2.69% 0.73%
61.89 0.977379221 -2.26% 2.26% -2.29% 2.55% -3.10% 2.74% 0.09%
60.49 1.004463548 0.45% 0.45% 0.45% 2.45% -1.65% 2.77% 0.15%
60.76 1.03604345 3.60% 3.60% 3.54% 4.80% 2.02% 2.53% 0.69%
62.95 0.973947577 -2.61% 2.61% -2.64% -1.44% -3.06% 2.36% -0.03%
61.31 0.993638884 -0.64% 0.64% -0.64% 2.72% -4.69% 2.08% -0.43%
60.92 1.000820749 0.08% 0.08% 0.08% 4.87% -0.28% 2.07% -0.43%
60.97 1.004756438 0.48% 0.48% 0.47% 0.69% 0.05% 2.06% -0.14%
61.26 0.979595168 -2.04% 2.04% -2.06% -1.91% -2.06% 2.02% 0.22%
60.01 1.049991668 5.00% 5.00% 4.88% 4.88% 3.18% 2.78% 0.47%
63.01 1.049992065 5.00% 5.00% 4.88% 4.88% 1.56% 3.05% 0.36%
66.16 1.049879081 4.99% 4.99% 4.87% 4.87% 2.82% 3.00% 0.14%
69.46 0.989634322 -1.04% 1.04% -1.04% 3.58% -2.12% 3.06% 0.12%
68.74 0.982106488 -1.79% 1.79% -1.81% 1.10% -2.56% 3.30% 0.31%
67.51 1.007258184 0.73% 0.73% 0.72% 3.26% 0.00% 3.29% 0.05%
68.00 0.980441176 -1.96% 1.96% -1.98% -0.74% -2.23% 3.27% 0.02%
66.67 0.976151192 -2.38% 2.38% -2.41% -1.01% -2.54% 3.18% -0.72%
65.08 1.008604794 0.86% 0.86% 0.86% 1.40% -2.77% 2.55% -0.69%
65.64 0.982632541 -1.74% 1.74% -1.75% -1.52% -1.52% 1.33% -0.10%
64.50 1 0.00% 0.00% 0.00% 0.00% 0.00% 1.39% -0.15%
64.50 1.013333333 1.33% 1.33% 1.32% 4.87% -0.78% 1.54% 0.27%
65.36 1.002141983 0.21% 0.21% 0.21% 3.81% 0.21% 1.49% 0.72%
65.50 1.007633588 0.76% 0.76% 0.76% 1.47% 0.02% 1.41% 0.34%
66.00 1.007121212 0.71% 0.71% 0.71% 0.71% 0.00% 1.00% 0.24%
66.47 0.986911389 -1.31% 1.31% -1.32% -0.71% -1.47% 1.13% -0.08%
65.60 0.994969512 -0.50% 0.50% -0.50% 1.63% -0.58% 0.88% -0.46%
65.27 1.015780604 1.58% 1.58% 1.57% 4.87% -1.96% 1.02% -0.18%
66.30 0.975414781 -2.46% 2.46% -2.49% -0.45% -2.83% 1.39% -0.69%
64.67 1.003247255 0.32% 0.32% 0.32% 1.18% -1.83% 1.40% -0.47%
64.88 1.023736128 2.37% 2.37% 2.35% 4.25% -1.76% 1.67% 1.04%
66.42 0.999096658 -0.09% 0.09% -0.09% -0.03% -2.08% 1.65% 0.99%
66.36 0.977546715 -2.25% 2.25% -2.27% 0.21% -2.66% 1.80% 0.13%
64.87 0.99861261 -0.14% 0.14% -0.14% 0.20% -0.56% 1.80% 0.51%
64.78 1.00339611 0.34% 0.34% 0.34% 0.34% -0.43% 1.66% -0.31%
65.00 0.984769231 -1.52% 1.52% -1.53% -0.77% -1.53% 1.48% 0.37%
64.01 0.999843774 -0.02% 0.02% -0.02% 0.76% -1.57% 1.47% 0.13%
64.00 1.0203125 2.03% 2.03% 2.01% 3.00% 0.00% 1.37% -0.18%
65.30 0.994640123 -0.54% 0.54% -0.54% 1.07% -1.23% 1.37% -1.42%
64.95 1.016012317 1.60% 1.60% 1.59% 2.36% 0.83% 1.22% 0.91%
65.99 1.031974542 3.20% 3.20% 3.15% 4.32% 0.24% 1.62% -0.88%
68.10 0.998531571 -0.15% 0.15% -0.15% 1.66% -0.15% 1.64% 1.10%
68.00 0.985294118 -1.47% 1.47% -1.48% 0.00% -2.68% 1.63% 0.18%
67.00 0.991044776 -0.90% 0.90% -0.90% -0.90% -2.26% 1.72% 0.15%
66.40 0.990963855 -0.90% 0.90% -0.91% 3.70% -3.68% 1.66% -0.15%
65.80 1.00212766 0.21% 0.21% 0.21% 4.73% -0.69% 1.63% 0.61%
65.94 0.996057022 -0.39% 0.39% -0.40% 0.12% -1.44% 1.52% 1.09%
65.68 1.005633374 0.56% 0.56% 0.56% 4.86% -0.81% 0.71% 0.34%
66.05 0.988039364 -1.20% 1.20% -1.20% -0.08% -1.60% 0.75% 0.31%
65.26 1.000306466 0.03% 0.03% 0.03% 0.37% 0.03% 0.66% 0.00%
65.28 0.988204657 -1.18% 1.18% -1.19% -1.17% -1.19% 0.71% -0.13%
64.51 0.999844985 -0.02% 0.02% -0.02% 0.74% -0.79% 0.68% 0.49%
64.50 1.007751938 0.78% 0.78% 0.77% 2.30% -1.33% 0.78% 0.02%
65.00 1.000153846 0.02% 0.02% 0.02% 0.98% -0.77% 0.78% 0.13%
65.01 1.030610675 3.06% 3.06% 3.02% 4.88% 0.75% 1.43% -0.44%
67.00 0.999850746 -0.01% 0.01% -0.01% -0.01% -3.42% 1.30% -0.80%
66.99 0.973578146 -2.64% 2.64% -2.68% -1.47% -3.02% 1.74% -0.07%
64.22 1.019775771 1.98% 1.98% 1.96% 4.16% 0.45% 1.80% 1.51%
65.49 0.984577798 -1.54% 1.54% -1.55% 1.38% -2.13% 1.95% -0.61%
64.48 0.997673697 -0.23% 0.23% -0.23% 4.50% -0.36% 1.94% -1.07%
64.33 0.987253226 -1.27% 1.27% -1.28% -0.50% -1.28% 2.01% -0.21%
63.51 0.992914502 -0.71% 0.71% -0.71% 0.75% -0.77% 1.46% -0.59%
63.06 0.951474786 -4.85% 4.85% -4.97% -0.05% -4.97% 2.14% -1.34%
60.00 0.973833333 -2.62% 2.62% -2.65% -0.02% -5.13% 2.14% -0.29%
58.43 1.035598152 3.56% 3.56% 3.50% 4.88% -0.31% 2.57% 0.05%
60.51 1.018674599 1.87% 1.87% 1.85% 2.42% -0.85% 2.79% 3.46%
61.64 1.048669695 4.87% 4.87% 4.75% 4.86% -0.88% 3.47% 1.07%
64.64 0.999381188 -0.06% 0.06% -0.06% 0.25% -0.92% 3.42% 0.55%
64.60 1.0125387 1.25% 1.25% 1.25% 2.13% -0.93% 3.41% -0.32%
65.41 1.016358355 1.64% 1.64% 1.62% 3.15% 0.90% 2.40% 0.70%
66.48 0.979993983 -2.00% 2.00% -2.02% 0.78% -2.25% 2.22% -0.05%
5.92264E-05
4.33285E-05
0.73
0.73
0.26

LDCP HPR HPY Absolute LN - Return High-LDCP Low-LDCP S.D KSE-Return


65.15 1.011511896 1.15% 1.15% 1.14% 1.14% 1.14% 2.05% 0.21%
65.90 0.986494689 -1.35% 1.35% -1.36% 0.14% -1.36% 2.23% 1.18%
65.01 0.978157207 -2.18% 2.18% -2.21% 0.22% -2.33% 1.63% 0.34%
63.59 0.994653247 -0.53% 0.53% -0.54% 1.41% -0.54% 1.63% -0.76%
63.25 0.996047431 -0.40% 0.40% -0.40% 0.39% -0.40% 1.48% -0.55%
63.00 0.997777778 -0.22% 0.22% -0.22% -0.22% -0.24% 1.16% 0.26%
62.86 1.002227171 0.22% 0.22% 0.22% 0.22% 0.22% 1.08% 0.02%
63.00 1.022539683 2.25% 2.25% 2.23% 4.50% 1.56% 1.38% -0.21%
64.42 0.993480286 -0.65% 0.65% -0.65% 0.88% -0.65% 1.32% 0.27%
64.00 1.0078125 0.78% 0.78% 0.78% 0.78% 0.00% 1.02% 0.45%
64.50 1.007131783 0.71% 0.71% 0.71% 1.52% -1.55% 0.98% 0.63%
64.96 1.028171182 2.82% 2.82% 2.78% 4.57% 0.80% 1.25% 0.11%
66.79 1.033088786 3.31% 3.31% 3.26% 4.84% 1.65% 1.44% 0.12%
69.00 1.05 5.00% 5.00% 4.88% 4.88% 0.71% 1.86% 0.14%
72.45 1.004002761 0.40% 0.40% 0.40% 4.88% 0.07% 1.95% -0.58%
72.74 0.978828705 -2.12% 2.12% -2.14% -2.14% -3.45% 2.30% -0.44%
71.20 1.011235955 1.12% 1.12% 1.12% 3.15% 0.14% 2.28% 0.67%
72.00 0.98625 -1.38% 1.38% -1.38% 1.38% -2.82% 2.54% 0.84%
71.01 1.013941698 1.39% 1.39% 1.38% 4.88% 1.38% 2.46% 1.08%
72.00 1.013888889 1.39% 1.39% 1.38% 3.35% 1.38% 2.27% 1.04%
73.00 1 0.00% 0.00% 0.00% 1.02% -5.11% 1.39% 0.67%
73.00 0.952328767 -4.77% 4.77% -4.88% -1.37% -5.13% 2.33% 0.55%
69.52 0.99956847 -0.04% 0.04% -0.04% 0.67% -1.48% 2.24% 1.43%
69.49 1.007339185 0.73% 0.73% 0.73% 2.15% 0.73% 2.20% 1.03%
70.00 1.007 0.70% 0.70% 0.70% 0.70% -1.29% 2.18% 0.71%
70.49 0.985955455 -1.40% 1.40% -1.41% -1.27% -1.41% 2.12% 0.37%
69.50 0.992805755 -0.72% 0.72% -0.72% -0.71% -0.72% 1.95% 0.49%
69.00 0.99057971 -0.94% 0.94% -0.95% 0.72% -1.02% 1.92% 0.76%
68.35 0.982150695 -1.78% 1.78% -1.80% -0.37% -1.97% 0.99% 0.58%
67.13 0.998361388 -0.16% 0.16% -0.16% -0.12% -0.16% 0.99% -0.46%
67.02 0.984929872 -1.51% 1.51% -1.52% -0.01% -1.52% 0.87% -0.63%
66.01 1 0.00% 0.00% 0.00% 0.00% 0.00% 0.69% -0.14%
66.01 1.014846235 1.48% 1.48% 1.47% 1.47% 1.47% 1.10% 0.12%
66.99 0.985221675 -1.48% 1.48% -1.49% -1.04% -1.49% 1.16% 0.49%
66.00 0.997575758 -0.24% 0.24% -0.24% 2.76% -0.53% 1.16% 1.07%
65.84 1.010176185 1.02% 1.02% 1.01% 1.01% 1.01% 1.13% 0.51%
66.51 1.014734626 1.47% 1.47% 1.46% 1.46% 1.33% 1.28% 0.29%
67.49 0.983849459 -1.62% 1.62% -1.63% -0.74% -2.98% 1.30% 0.90%
66.40 1.015512048 1.55% 1.55% 1.54% 2.38% -0.60% 1.41% 1.21%
67.43 0.987987543 -1.20% 1.20% -1.21% 1.56% -2.14% 1.41% -0.25%
66.62 0.994446112 -0.56% 0.56% -0.56% 0.55% -1.70% 1.29% 0.02%
66.25 1.011320755 1.13% 1.13% 1.13% 1.13% -0.36% 1.34% 0.66%
67.00 1 0.00% 0.00% 0.00% 0.67% -0.37% 1.30% 0.00%
67.00 1.031791045 3.18% 3.18% 3.13% 4.88% -1.47% 1.68% -0.35%
69.13 1.014610155 1.46% 1.46% 1.45% 1.96% 0.10% 1.47% 1.03%
70.14 0.991588252 -0.84% 0.84% -0.84% 1.06% -1.49% 1.54% 0.29%
69.55 0.995974119 -0.40% 0.40% -0.40% 0.64% -1.49% 1.42% -0.62%
69.27 0.983109571 -1.69% 1.69% -1.70% 1.18% -1.84% 1.63% -0.66%
68.10 0.991189427 -0.88% 0.88% -0.88% -0.74% -1.61% 1.65% -0.43%
67.50 0.99437037 -0.56% 0.56% -0.56% 1.38% -0.74% 1.67% -0.07%
67.12 1.012812872 1.28% 1.28% 1.27% 1.27% 0.12% 1.17% 0.76%
67.98 0.996763754 -0.32% 0.32% -0.32% 2.20% -0.68% 0.90% 0.71%
67.76 1.003541913 0.35% 0.35% 0.35% 0.35% -1.70% 0.94% 1.03%
68.00 0.992647059 -0.74% 0.74% -0.74% -0.29% -1.29% 0.95% 0.19%
67.50 1.049925926 4.99% 4.99% 4.87% 4.87% 1.35% 2.04% -0.43%
70.87 1.049950614 5.00% 5.00% 4.87% 4.87% 3.29% 2.47% 0.87%
74.41 0.988711195 -1.13% 1.13% -1.14% 4.58% -1.78% 2.55% -0.46%
73.57 1.049884464 4.99% 4.99% 4.87% 4.87% 1.66% 2.89% -2.00%
77.24 1.009192128 0.92% 0.92% 0.92% 4.88% -2.88% 2.77% -0.44%
77.95 0.972803079 -2.72% 2.72% -2.76% 1.44% -3.86% 3.28% 1.42%
75.83 0.986285111 -1.37% 1.37% -1.38% 2.69% -1.76% 3.36% 0.42%
74.79 0.962160717 -3.78% 3.78% -3.86% 0.21% -4.50% 3.50% -0.22%
71.96 0.981934408 -1.81% 1.81% -1.82% 0.40% -2.33% 2.88% 0.15%
70.66 1.049957543 5.00% 5.00% 4.87% 4.87% 0.13% 3.56% 0.46%
74.19 1.04987195 4.99% 4.99% 4.87% 4.87% 2.42% 3.56% 0.03%
77.89 0.996148414 -0.39% 0.39% -0.39% 3.59% -1.15% 3.54% 0.07%
77.59 0.979249903 -2.08% 2.08% -2.10% -0.76% -3.73% 3.47% 0.03%
75.98 0.957093972 -4.29% 4.29% -4.39% 0.03% -5.12% 3.84% 0.08%
72.72 1 0.00% 0.00% 0.00% 0.00% 0.00% 3.52% -0.40%
72.72 0.959983498 -4.00% 4.00% -4.08% -1.00% -4.53% 3.82% -1.12%
69.81 1.017762498 1.78% 1.78% 1.76% 3.77% -1.17% 3.28% 0.76%
71.05 0.985362421 -1.46% 1.46% -1.47% 1.67% -1.47% 2.22% -0.43%
70.01 0.997428939 -0.26% 0.26% -0.26% 3.36% -1.44% 2.23% -0.91%
69.83 0.984820278 -1.52% 1.52% -1.53% -0.49% -2.20% 2.21% 0.18%
68.77 0.988512433 -1.15% 1.15% -1.16% 0.04% -3.30% 1.79% -0.07%
67.98 0.985583995 -1.44% 1.44% -1.45% 0.75% -2.19% 1.74% 0.16%
67.00 0.993880597 -0.61% 0.61% -0.61% 1.48% -2.26% 1.18% -0.11%
66.59 0.976272714 -2.37% 2.37% -2.40% -0.91% -3.17% 0.69% -1.00%
65.01 1.049684664 4.97% 4.97% 4.85% 4.88% -0.02% 2.40% 0.03%
68.24 1.031359906 3.14% 3.14% 3.09% 3.88% -0.35% 2.74% 0.94%
70.38 0.980818414 -1.92% 1.92% -1.94% 0.86% -1.98% 2.78% 1.43%
69.03 1.009416196 0.94% 0.94% 0.94% 4.88% -0.76% 2.74% -0.15%
69.68 1.049942595 4.99% 4.99% 4.87% 4.87% -0.97% 3.07% -0.38%
73.16 1.049890651 4.99% 4.99% 4.87% 4.87% 4.73% 3.21% 0.04%
76.81 1.04999349 5.00% 5.00% 4.88% 4.88% 4.09% 2.66% 0.61%
80.65 1.049969002 5.00% 5.00% 4.88% 4.88% 4.07% 2.67% -0.73%
84.68 0.956306094 -4.37% 4.37% -4.47% 3.71% -5.12% 3.91% -0.41%
80.98 0.9504816 -4.95% 4.95% -5.08% -1.22% -5.12% 4.56% -1.10%
76.97 0.962322983 -3.77% 3.77% -3.84% 0.04% -5.08% 5.00% -0.24%
74.07 0.950047253 -5.00% 5.00% -5.12% 1.25% -5.12% 5.10% -0.48%
70.37 0.965184027 -3.48% 3.48% -3.54% 0.18% -4.91% 4.57% -0.03%
67.92 1.012661955 1.27% 1.27% 1.26% 2.27% 0.09% 3.84% 0.25%
68.78 0.989095667 -1.09% 1.09% -1.10% 2.33% -2.32% 2.37% 0.59%
68.03 1.049095987 4.91% 4.91% 4.79% 4.88% -0.04% 3.70% 0.66%
71.37 0.992994255 -0.70% 0.70% -0.70% 3.35% -1.94% 3.42% -0.01%
70.87 0.986736278 -1.33% 1.33% -1.34% 0.18% -2.67% 3.22% -0.09%
69.93 0.991133991 -0.89% 0.89% -0.89% 0.46% -1.19% 2.62% -0.60%
69.31 0.995527341 -0.45% 0.45% -0.45% -0.42% -1.91% 2.19% -0.32%
69.00 1.003333333 0.33% 0.33% 0.33% 1.44% -0.15% 2.14% -0.31%
69.23 0.985844287 -1.42% 1.42% -1.43% 0.10% -4.01% 2.17% -0.89%
68.25 1.002490842 0.25% 0.25% 0.25% 2.52% -1.85% 0.70% 0.43%
68.42 0.986845951 -1.32% 1.32% -1.32% 2.27% -1.35% 0.75% 0.15%
67.52 1 0.00% 0.00% 0.00% 0.00% 0.00% 0.73% -0.29%
67.52 0.963566351 -3.64% 3.64% -3.71% -0.74% -4.42% 1.43% -1.07%
65.06 0.96833692 -3.17% 3.17% -3.22% 1.42% -3.22% 1.65% -0.46%
63.00 0.982380952 -1.76% 1.76% -1.78% 4.64% -3.23% 1.48% 1.12%
61.89 1.008240427 0.82% 0.82% 0.82% 1.76% 0.66% 1.75% 0.11%
62.40 0.998878205 -0.11% 0.11% -0.11% 1.73% -0.61% 1.70% 0.64%
62.33 1.027434622 2.74% 2.74% 2.71% 4.87% -0.37% 2.28% 0.43%
64.04 0.964241099 -3.58% 3.58% -3.64% -0.77% -4.37% 2.49% -1.05%
61.75 1.004048583 0.40% 0.40% 0.40% 1.21% -0.16% 2.30% -0.78%
62.00 0.969354839 -3.06% 3.06% -3.11% -0.49% -3.26% 2.28% -0.95%
60.10 0.988352745 -1.16% 1.16% -1.17% 2.32% -1.49% 2.24% -0.53%
59.40 1.011784512 1.18% 1.18% 1.17% 1.82% 0.40% 2.28% 1.54%
60.10 1.03577371 3.58% 3.58% 3.51% 4.87% 0.08% 2.75% 2.37%
62.25 1.01815261 1.82% 1.82% 1.80% 2.68% 0.40% 2.62% 1.96%
63.38 1.000631114 0.06% 0.06% 0.06% 2.37% -0.52% 2.13% 0.81%
63.42 0.983759067 -1.62% 1.62% -1.64% 0.13% -2.10% 2.26% -0.65%
62.39 0.982689534 -1.73% 1.73% -1.75% 0.97% -3.41% 1.98% 0.09%
61.31 0.994617518 -0.54% 0.54% -0.54% 1.91% -2.16% 1.92% -0.70%
60.98 1.010167268 1.02% 1.02% 1.01% 2.86% -0.71% 1.90% -0.37%
61.60 0.956331169 -4.37% 4.37% -4.47% 0.49% -4.99% 2.08% -1.25%
58.91 0.977083687 -2.29% 2.29% -2.32% 1.00% -3.91% 1.78% -0.17%
57.56 1.008512856 0.85% 0.85% 0.85% 2.44% 0.07% 1.91% 1.39%
58.05 0.991386736 -0.86% 0.86% -0.87% -0.07% -1.39% 1.91% 1.14%
57.55 1.049869679 4.99% 4.99% 4.87% 4.87% 0.78% 2.93% 2.15%
60.42 0.982621648 -1.74% 1.74% -1.75% 4.88% -2.38% 2.99% 0.27%
59.37 0.999157824 -0.08% 0.08% -0.08% 0.89% -1.05% 2.93% 0.06%
59.32 0.999831423 -0.02% 0.02% -0.02% 2.55% -0.22% 2.36% 0.63%
59.31 1.017703591 1.77% 1.77% 1.75% 2.32% 0.34% 2.16% 0.63%
60.36 0.986249172 -1.38% 1.38% -1.38% 1.87% -1.60% 2.30% 1.22%
59.53 1.010078952 1.01% 1.01% 1.00% 1.00% -0.72% 2.24% -1.10%
60.13 0.997838018 -0.22% 0.22% -0.22% 0.37% -0.22% 1.23% -0.58%
60.00 0.991833333 -0.82% 0.82% -0.82% 0.81% -1.33% 1.06% -1.08%
59.51 1.005713325 0.57% 0.57% 0.57% 0.82% -0.83% 1.07% -0.42%
59.85 1.000835422 0.08% 0.08% 0.08% 1.05% -0.59% 1.07% 1.24%
59.90 1.049916528 4.99% 4.99% 4.87% 4.87% 0.08% 2.05% 1.49%
62.89 0.98918747 -1.08% 1.08% -1.09% 4.05% -1.43% 2.01% 1.39%
62.21 0.974923646 -2.51% 2.51% -2.54% 1.25% -4.44% 2.32% -0.01%
60.65 0.988953009 -1.10% 1.10% -1.11% -1.06% -1.58% 2.37% -0.44%
59.98 0.977492497 -2.25% 2.25% -2.28% -0.82% -3.27% 2.51% -0.95%
58.63 1.012792086 1.28% 1.28% 1.27% 2.31% -1.06% 2.56% -1.32%
59.38 1.005052206 0.51% 0.51% 0.50% 1.04% -2.16% 2.57% -1.69%
59.68 1.012399464 1.24% 1.24% 1.23% 4.87% -5.10% 1.59% -3.64%
60.42 0.999503476 -0.05% 0.05% -0.05% 1.76% -3.25% 1.58% -0.46%
60.39 1.031296572 3.13% 3.13% 3.08% 4.71% 1.66% 1.75% 3.17%
62.28 0.98763648 -1.24% 1.24% -1.24% 1.55% -1.24% 1.77% 0.05%
61.51 0.984392782 -1.56% 1.56% -1.57% -0.67% -1.64% 1.60% 0.04%
60.55 1.027745665 2.77% 2.77% 2.74% 4.87% -0.70% 1.81% -0.41%
62.23 1.004499438 0.45% 0.45% 0.45% 1.23% -0.69% 1.81% -0.87%
62.51 0.956966885 -4.30% 4.30% -4.40% -0.80% -5.12% 2.60% -3.82%
59.82 1.000334336 0.03% 0.03% 0.03% 1.11% -1.38% 2.60% 0.83%
59.84 0.981784759 -1.82% 1.82% -1.84% 1.92% -2.26% 2.22% -0.97%
58.75 1.012765957 1.28% 1.28% 1.27% 1.27% 0.42% 2.34% -0.35%
59.50 0.971932773 -2.81% 2.81% -2.85% -0.84% -3.25% 2.49% -1.24%
57.83 0.979249524 -2.08% 2.08% -2.10% -1.97% -3.22% 2.01% -0.57%
56.63 0.950379657 -4.96% 4.96% -5.09% -0.21% -5.13% 2.26% -3.67%
53.82 0.994054255 -0.59% 0.59% -0.60% 0.33% -5.09% 2.08% 1.24%
53.50 1.024299065 2.43% 2.43% 2.40% 2.75% -2.82% 2.53% 1.87%
54.80 1 0.00% 0.00% 0.00% 0.00% 0.00% 2.56% 0.82%
54.80 0.985766423 -1.42% 1.42% -1.43% 0.36% -1.43% 2.35% -0.31%
54.02 0.953350611 -4.66% 4.66% -4.78% 0.06% -5.13% 2.65% -4.17%
51.50 1.006601942 0.66% 0.66% 0.66% 0.66% -2.96% 2.77% 1.62%
51.84 0.983796296 -1.62% 1.62% -1.63% 0.88% -1.63% 2.23% 0.04%
51.00 0.980392157 -1.96% 1.96% -1.98% 0.00% -1.98% 2.28% -1.31%
50.00 1.02 2.00% 2.00% 1.98% 1.98% 0.00% 2.18% 0.89%
51.00 1.020784314 2.08% 2.08% 2.06% 2.88% 0.02% 2.46% 2.30%
52.06 0.950057626 -4.99% 4.99% -5.12% -1.10% -5.12% 2.98% -4.76%
49.46 0.970683381 -2.93% 2.93% -2.98% 0.00% -4.04% 2.68% -0.75%
48.01 1.020620704 2.06% 2.06% 2.04% 2.04% -1.91% 2.87% -0.02%
49.00 1.01 1.00% 1.00% 1.00% 1.00% -0.82% 2.92% 1.26%
49.49 0.99009901 -0.99% 0.99% -1.00% 0.00% -1.98% 2.85% 0.42%
49.00 1.040612245 4.06% 4.06% 3.98% 3.98% 2.00% 3.20% 2.47%
50.99 1.002157286 0.22% 0.22% 0.22% 1.94% 0.04% 3.07% -0.48%
51.10 0.978669276 -2.13% 2.13% -2.16% 0.10% -2.16% 2.43% -0.79%
50.01 1.00779844 0.78% 0.78% 0.78% 0.78% -2.04% 2.00% 0.52%
50.40 0.988690476 -1.13% 1.13% -1.14% 1.16% -3.82% 2.00% 0.52%
49.83 1.029901666 2.99% 2.99% 2.95% 3.76% 1.36% 2.24% 0.85%
51.32 0.996687451 -0.33% 0.33% -0.33% 1.22% -0.61% 2.18% -0.02%
51.15 0.977908113 -2.21% 2.21% -2.23% -0.29% -3.28% 1.82% -0.01%
50.02 1.011595362 1.16% 1.16% 1.15% 1.63% -2.06% 1.89% 0.01%
50.60 1.05 5.00% 5.00% 4.88% 4.88% 1.65% 2.44% 0.21%
53.13 1.049877659 4.99% 4.99% 4.87% 4.87% -0.24% 2.86% 1.13%
55.78 0.998386518 -0.16% 0.16% -0.16% 1.11% -1.41% 2.74% 0.89%
55.69 0.966780391 -3.32% 3.32% -3.38% 0.02% -3.83% 3.22% 0.29%
53.84 0.984398217 -1.56% 1.56% -1.57% 0.30% -1.95% 3.31% -0.44%
53.00 1 0.00% 0.00% 0.00% 0.28% 0.00% 3.11% -0.88%
53.00 0.983207547 -1.68% 1.68% -1.69% 0.00% -1.90% 3.24% -1.05%
52.11 1.000959509 0.10% 0.10% 0.10% 1.67% -0.21% 2.58% 0.04%
52.16 0.981595092 -1.84% 1.84% -1.86% 0.08% -4.23% 1.28% -0.80%
51.20 0.99375 -0.62% 0.62% -0.63% -0.39% -2.37% 1.22% -0.76%
50.88 0.963246855 -3.68% 3.68% -3.74% -1.54% -3.76% 1.33% -3.12%
49.01 1.029381759 2.94% 2.94% 2.90% 2.90% -1.03% 2.07% 0.65%
50.45 0.9567889 -4.32% 4.32% -4.42% -2.51% -4.98% 2.45% -2.41%
48.27 0.977833023 -2.22% 2.22% -2.24% -0.56% -2.67% 2.48% -0.13%
47.20 0.95 -5.00% 5.00% -5.13% -0.42% -5.13% 2.72% -2.17%
44.84 0.991971454 -0.80% 0.80% -0.81% 2.99% -5.12% 2.77% -0.40%
44.48 1.013714029 1.37% 1.37% 1.36% 1.41% -1.09% 3.03% 2.19%
45.09 0.968063872 -3.19% 3.19% -3.25% 0.91% -3.59% 2.98% -1.51%
43.65 1.028636884 2.86% 2.86% 2.82% 2.82% 1.93% 2.96% 0.88%
44.90 0.959465479 -4.05% 4.05% -4.14% -4.07% -4.21% 2.92% -1.58%
43.08 1 0.00% 0.00% 0.00% 0.00% 0.00% 2.96% -1.78%
43.08 1 0.00% 0.00% 0.00% 0.00% 0.00% 2.44% 0.22%
43.08 1.049907149 4.99% 4.99% 4.87% 4.87% 2.11% 3.18% -0.28%
45.23 1.049966836 5.00% 5.00% 4.88% 4.88% 4.88% 3.64% 1.38%
47.49 1.049905243 4.99% 4.99% 4.87% 4.87% 3.15% 3.44% -0.94%
49.86 0.9540714 -4.59% 4.59% -4.70% -1.72% -4.83% 4.20% -1.05%
47.57 1.030060963 3.01% 3.01% 2.96% 2.96% 2.92% 3.61% 1.07%
49.00 0.989591837 -1.04% 1.04% -1.05% -1.03% -1.07% 3.72% -0.66%
48.49 0.984120437 -1.59% 1.59% -1.60% -1.02% -1.64% 3.89% 0.37%
47.72 1.00984912 0.98% 0.98% 0.98% 1.62% 0.19% 3.59% 2.47%
48.19 1.027184063 2.72% 2.72% 2.68% 2.98% 0.64% 3.26% 0.88%
49.50 0.977575758 -2.24% 2.24% -2.27% 1.01% -2.77% 2.79% 0.24%
48.39 0.995040298 -0.50% 0.50% -0.50% 1.25% -0.79% 2.07% 0.13%
48.15 0.990238837 -0.98% 0.98% -0.98% 1.75% -1.36% 1.69% 0.96%
47.68 1.016778523 1.68% 1.68% 1.66% 1.66% 1.66% 1.82% 0.22%
48.48 1 0.00% 0.00% 0.00% 0.00% 0.00% 1.68% -1.33%
48.48 0.978960396 -2.10% 2.10% -2.13% -2.13% -2.13% 1.85% -0.06%
47.46 0.994521702 -0.55% 0.55% -0.55% -0.40% -0.55% 1.34% -0.02%
47.20 0.950423729 -4.96% 4.96% -5.08% -2.31% -5.11% 2.10% -0.18%
44.86 0.976370932 -2.36% 2.36% -2.39% 0.31% -2.94% 2.13% -0.89%
43.80 1 0.00% 0.00% 0.00% 0.00% 0.00% 2.19% 0.17%
43.80 1.05 5.00% 5.00% 4.88% 4.88% 3.92% 3.06% 0.11%
45.99 0.978473581 -2.15% 2.15% -2.18% -2.18% -3.29% 3.08% -0.92%
45.00 0.977777778 -2.22% 2.22% -2.25% -2.25% -2.25% 3.09% -2.17%
44.00 0.979772727 -2.02% 2.02% -2.04% 0.05% -2.04% 3.10% -1.61%
43.11 0.998608212 -0.14% 0.14% -0.14% 2.38% -0.14% 2.62% 0.02%
43.05 1 0.00% 0.00% 0.00% 0.00% 0.00% 2.50% 2.06%
43.05 1.021835075 2.18% 2.18% 2.16% 2.16% -1.29% 2.66% -0.52%
43.99 0.982041373 -1.80% 1.80% -1.81% -1.81% -5.08% 1.65% -1.20%
43.20 0.972453704 -2.75% 2.75% -2.79% -1.61% -2.79% 1.74% -0.26%
42.01 0.977148298 -2.29% 2.29% -2.31% -2.31% -2.31% 1.75% -0.66%
41.05 0.957369062 -4.26% 4.26% -4.36% -4.36% -5.12% 2.16% -0.98%
39.30 1.020356234 2.04% 2.04% 2.02% 2.02% 2.02% 2.48% 2.34%
40.10 1.027431421 2.74% 2.74% 2.71% 4.87% 2.71% 2.85% -0.16%
41.20 0.995145631 -0.49% 0.49% -0.49% -0.49% -2.96% 2.58% 0.02%
41.00 1.049268293 4.93% 4.93% 4.81% 4.86% -0.61% 3.34% 2.00%
42.02 0.992384579 -0.76% 0.76% -0.76% -0.07% -3.64% 3.14% 1.27%
41.70 1 0.00% 0.00% 0.00% 0.00% 0.00% 2.95% -1.45%
41.70 0.971702638 -2.83% 2.83% -2.87% -1.69% -2.87% 2.56% -0.46%
40.52 1.024185587 2.42% 2.42% 2.39% 2.39% 0.10% 2.60% 0.73%
41.50 1.049879518 4.99% 4.99% 4.87% 4.87% -0.12% 2.96% -0.45%
43.57 1.027541887 2.75% 2.75% 2.72% 4.86% 1.00% 2.92% -0.74%
44.77 0.950413223 -4.96% 4.96% -5.09% -4.03% -5.09% 3.45% -1.92%
42.55 0.966392479 -3.36% 3.36% -3.42% -1.30% -3.47% 3.70% -1.77%
41.12 1.040856031 4.09% 4.09% 4.00% 4.00% 4.00% 4.03% 2.09%
42.80 0.974299065 -2.57% 2.57% -2.60% -2.60% -2.60% 4.00% 0.11%
41.70 1.007434053 0.74% 0.74% 0.74% 2.98% -0.46% 3.91% 1.39%
42.01 0.977386337 -2.26% 2.26% -2.29% -2.29% -2.29% 3.38% -0.08%
41.06 1.022649781 2.26% 2.26% 2.24% 2.24% 2.24% 3.30% 0.04%
41.99 0.997856633 -0.21% 0.21% -0.21% -0.21% -0.21% 2.74% 0.51%
0.00012438
0.00012708
1.02
1.03
0.46
Day Code Open High Low Close Avg. Turnover LDCP HPR
2-Nov-15 KSE100 34,261.61 34,396.70 34,198.00 34,226.12 34,270.61 69,813,170 34,261.61 0.99896
3-Nov-15 KSE100 34,226.12 34,332.55 34,226.12 34,275.75 34,265.14 81,986,130 34,226.12 1.00145
4-Nov-15 KSE100 34,275.75 34,563.94 34,275.75 34,522.95 34,409.60 120,975,860 34,275.75 1.00721
5-Nov-15 KSE100 34,522.95 34,562.01 34,434.15 34,454.59 34,493.43 126,188,960 34,522.95 0.99802
6-Nov-15 KSE100 34,454.59 34,518.80 34,404.79 34,426.75 34,451.23 182,288,930 34,454.59 0.99919
9-Nov-15 KSE100 34,426.75 34,460.09 34,310.74 34,336.47 34,383.51 129,512,790 34,426.75 0.99738
10-Nov-15 KSE100 34,336.47 34,359.05 33,944.23 33,958.12 34,149.47 118,238,190 34,336.47 0.98898
11-Nov-15 KSE100 33,958.12 33,969.68 33,686.27 33,934.04 33,887.03 82,710,980 33,958.12 0.99929
12-Nov-15 KSE100 33,934.04 34,306.91 33,934.04 34,264.56 34,109.89 95,687,120 33,934.04 1.00974
13-Nov-15 KSE100 34,264.56 34,277.07 34,133.08 34,144.78 34,204.87 65,439,750 34,264.56 0.99650
16-Nov-15 KSE100 34,144.78 34,144.78 33,887.13 33,946.41 34,030.78 56,299,360 34,144.78 0.99419
17-Nov-15 KSE100 33,946.41 34,170.34 33,946.41 34,065.87 34,032.26 68,807,710 33,946.41 1.00352
18-Nov-15 KSE100 34,065.87 34,203.30 33,936.02 33,949.26 34,038.61 66,700,550 34,065.87 0.99658
19-Nov-15 KSE100 33,949.26 34,003.64 33,902.21 33,908.44 33,940.89 48,586,980 33,949.26 0.99880
20-Nov-15 KSE100 33,908.44 34,008.23 33,836.06 33,857.00 33,902.43 64,688,510 33,908.44 0.99848
23-Nov-15 KSE100 33,857.00 33,908.33 33,717.84 33,732.91 33,804.02 73,851,820 33,857.00 0.99633
24-Nov-15 KSE100 33,732.91 33,872.52 33,566.73 33,571.59 33,685.94 96,326,290 33,732.91 0.99522
25-Nov-15 KSE100 33,571.59 33,615.70 33,125.43 33,199.86 33,378.15 90,763,870 33,571.59 0.98893
26-Nov-15 KSE100 33,199.86 33,437.66 33,056.08 33,079.37 33,193.24 85,229,070 33,199.86 0.99637
27-Nov-15 KSE100 33,079.37 33,132.72 32,819.78 32,960.27 32,998.04 81,769,430 33,079.37 0.99640
30-Nov-15 KSE100 32,960.27 32,994.85 32,195.31 32,255.20 32,601.41 88,825,660 32,960.27 0.97861
1-Dec-15 KSE100 32,255.20 32,461.63 31,666.50 31,709.36 32,023.17 110,316,180 32,255.20 0.98308
2-Dec-15 KSE100 31,709.36 32,440.16 31,672.23 32,392.92 32,053.67 115,418,700 31,709.36 1.02156
3-Dec-15 KSE100 32,392.92 32,630.62 32,289.38 32,565.14 32,469.52 70,948,330 32,392.92 1.00532
4-Dec-15 KSE100 32,565.14 32,771.86 32,565.14 32,707.91 32,652.51 70,295,620 32,565.14 1.00438
7-Dec-15 KSE100 32,707.91 33,010.22 32,594.25 32,853.54 32,791.48 82,748,960 32,707.91 1.00445
8-Dec-15 KSE100 32,853.54 33,044.14 32,744.66 32,791.71 32,858.51 124,636,080 32,853.54 0.99812
9-Dec-15 KSE100 32,791.71 33,070.77 32,791.71 33,020.26 32,918.61 117,166,660 32,791.71 1.00697
10-Dec-15 KSE100 33,020.26 33,323.05 33,020.26 33,211.92 33,143.87 100,217,550 33,020.26 1.00580
11-Dec-15 KSE100 33,211.92 33,247.99 33,033.66 33,048.51 33,135.52 130,985,170 33,211.92 0.99508
14-Dec-15 KSE100 33,048.51 33,048.51 32,497.71 32,757.82 32,838.14 100,639,970 33,048.51 0.99120
15-Dec-15 KSE100 32,757.82 32,994.96 32,421.32 32,467.04 32,660.29 96,767,470 32,757.82 0.99112
16-Dec-15 KSE100 32,467.04 32,746.53 32,467.04 32,714.60 32,598.80 107,924,340 32,467.04 1.00762
17-Dec-15 KSE100 32,714.60 33,162.06 32,714.60 33,109.54 32,925.20 93,414,680 32,714.60 1.01207
18-Dec-15 KSE100 33,109.54 33,181.95 32,744.45 32,777.04 32,953.25 71,685,790 33,109.54 0.98996
21-Dec-15 KSE100 32,777.04 32,777.04 32,490.25 32,658.97 32,675.83 54,442,070 32,777.04 0.99640
22-Dec-15 KSE100 32,658.97 32,835.64 32,617.30 32,641.09 32,688.25 53,827,930 32,658.97 0.99945
23-Dec-15 KSE100 32,641.09 32,704.01 32,490.61 32,500.75 32,584.12 71,791,890 32,641.09 0.99570
28-Dec-15 KSE100 32,500.75 32,763.33 32,500.75 32,674.04 32,609.72 84,351,050 32,500.75 1.00533
29-Dec-15 KSE100 32,674.04 32,951.80 32,674.04 32,811.89 32,777.94 94,815,500 32,674.04 1.00422
30-Dec-15 KSE100 32,811.89 32,961.68 32,734.06 32,825.03 32,833.17 57,891,490 32,811.89 1.00040
31-Dec-15 KSE100 32,825.03 32,859.11 32,735.19 32,816.31 32,808.91 59,796,540 32,825.03 0.99973
1-Jan-16 KSE100 32,816.31 33,255.30 32,816.31 33,228.95 33,029.22 73,477,000 32,816.31 1.01257
4-Jan-16 KSE100 33,228.95 33,304.53 32,968.63 33,009.13 33,127.81 68,939,590 33,228.95 0.99338
5-Jan-16 KSE100 33,009.13 33,026.51 32,514.28 32,983.47 32,883.35 99,314,820 33,009.13 0.99922
6-Jan-16 KSE100 32,983.47 33,123.28 32,930.37 32,968.26 33,001.35 61,265,020 32,983.47 0.99954
7-Jan-16 KSE100 32,968.26 32,968.26 32,652.80 32,682.50 32,817.96 79,274,950 32,968.26 0.99133
8-Jan-16 KSE100 32,682.50 32,775.67 32,476.42 32,534.85 32,617.36 38,567,340 32,682.50 0.99548
11-Jan-16 KSE100 32,534.85 32,554.93 32,290.31 32,320.05 32,425.04 51,904,350 32,534.85 0.99340
12-Jan-16 KSE100 32,320.05 32,331.41 32,005.32 32,265.65 32,230.61 77,891,850 32,320.05 0.99832
13-Jan-16 KSE100 32,265.65 32,484.44 32,062.08 32,154.17 32,241.59 73,201,500 32,265.65 0.99654
14-Jan-16 KSE100 32,154.17 32,154.17 31,364.13 31,441.02 31,778.37 120,375,540 32,154.17 0.97782
15-Jan-16 KSE100 31,441.02 31,636.98 30,885.88 31,001.49 31,241.34 88,232,640 31,441.02 0.98602
18-Jan-16 KSE100 31,001.49 31,001.49 29,785.36 30,628.40 30,604.19 142,730,880 31,001.49 0.98797
19-Jan-16 KSE100 30,628.40 31,131.14 30,552.89 31,092.61 30,851.26 98,636,350 30,628.40 1.01516
20-Jan-16 KSE100 31,092.61 31,092.61 30,691.79 30,766.01 30,910.76 76,444,920 31,092.61 0.98950
21-Jan-16 KSE100 30,766.01 31,029.17 30,705.53 30,751.80 30,813.13 93,179,500 30,766.01 0.99954
22-Jan-16 KSE100 30,751.80 30,999.05 30,751.80 30,949.03 30,862.92 74,754,710 30,751.80 1.00641
25-Jan-16 KSE100 30,949.03 31,322.59 30,949.03 31,065.13 31,071.45 72,128,450 30,949.03 1.00375
26-Jan-16 KSE100 31,065.13 31,140.11 30,884.93 31,074.38 31,041.14 72,898,240 31,065.13 1.00030
27-Jan-16 KSE100 31,074.38 31,386.21 31,064.91 31,101.38 31,156.72 78,490,640 31,074.38 1.00087
28-Jan-16 KSE100 31,101.38 31,247.85 31,051.68 31,193.73 31,148.66 52,219,300 31,101.38 1.00297
29-Jan-16 KSE100 31,193.73 31,459.78 31,193.73 31,298.60 31,286.46 106,285,120 31,193.73 1.00336
1-Feb-16 KSE100 31,298.60 31,891.47 31,285.18 31,878.15 31,588.35 103,584,030 31,298.60 1.01852
2-Feb-16 KSE100 31,878.15 32,170.99 31,878.15 31,960.61 31,971.98 106,675,680 31,878.15 1.00259
3-Feb-16 KSE100 31,960.61 32,183.94 31,776.68 32,084.06 32,001.32 81,503,520 31,960.61 1.00386
4-Feb-16 KSE100 32,084.06 32,503.14 32,084.06 32,478.98 32,287.56 88,249,540 32,084.06 1.01231
8-Feb-16 KSE100 32,478.98 32,851.23 32,462.23 32,706.22 32,624.67 86,609,190 32,478.98 1.00700
9-Feb-16 KSE100 32,706.22 32,718.82 32,421.02 32,444.20 32,572.57 91,628,370 32,706.22 0.99199
10-Feb-16 KSE100 32,444.20 32,464.31 32,106.39 32,144.59 32,289.87 109,885,720 32,444.20 0.99077
11-Feb-16 KSE100 32,144.59 32,204.65 31,782.55 31,820.54 31,988.08 64,923,970 32,144.59 0.98992
12-Feb-16 KSE100 31,820.54 31,913.27 31,389.59 31,464.16 31,646.89 86,598,470 31,820.54 0.98880
15-Feb-16 KSE100 31,464.16 31,967.39 31,464.16 31,928.15 31,705.97 59,137,220 31,464.16 1.01475
16-Feb-16 KSE100 31,928.15 32,159.01 31,611.57 31,673.16 31,842.97 113,480,770 31,928.15 0.99201
17-Feb-16 KSE100 31,673.16 31,705.86 31,334.72 31,469.70 31,545.86 65,788,880 31,673.16 0.99358
18-Feb-16 KSE100 31,469.70 31,707.89 31,249.52 31,282.44 31,427.39 84,330,550 31,469.70 0.99405
19-Feb-16 KSE100 31,282.44 31,295.00 30,947.11 31,011.77 31,134.08 70,079,010 31,282.44 0.99135
22-Feb-16 KSE100 31,011.77 31,064.96 30,599.75 30,677.68 30,838.54 62,887,210 31,011.77 0.98923
23-Feb-16 KSE100 30,677.68 30,841.64 30,276.25 30,564.50 30,590.02 111,418,520 30,677.68 0.99631
24-Feb-16 KSE100 30,564.50 30,897.04 30,474.71 30,786.60 30,680.71 85,224,570 30,564.50 1.00727
25-Feb-16 KSE100 30,786.60 30,937.35 30,712.85 30,802.53 30,809.83 77,382,340 30,786.60 1.00052
26-Feb-16 KSE100 30,802.53 31,327.32 30,802.53 31,294.08 31,056.62 79,692,070 30,802.53 1.01596
29-Feb-16 KSE100 31,294.08 31,434.61 31,219.14 31,369.51 31,329.34 71,606,110 31,294.08 1.00241
1-Mar-16 KSE100 31,369.51 31,538.65 31,321.70 31,509.11 31,434.74 59,237,820 31,369.51 1.00445
2-Mar-16 KSE100 31,509.11 31,875.92 31,509.11 31,772.90 31,666.76 114,997,530 31,509.11 1.00837
3-Mar-16 KSE100 31,772.90 32,234.18 31,772.90 32,146.58 31,981.64 93,900,470 31,772.90 1.01176
4-Mar-16 KSE100 32,146.58 32,480.44 32,146.58 32,441.74 32,303.84 95,276,300 32,146.58 1.00918
7-Mar-16 KSE100 32,441.74 33,030.09 32,441.74 33,022.60 32,734.04 125,772,020 32,441.74 1.01790
8-Mar-16 KSE100 33,022.60 33,208.04 32,933.13 33,032.85 33,049.16 145,881,950 33,022.60 1.00031
9-Mar-16 KSE100 33,032.85 33,086.66 32,892.40 32,957.98 32,992.47 125,026,560 33,032.85 0.99773
10-Mar-16 KSE100 32,957.98 33,080.36 32,671.23 32,710.56 32,855.03 76,413,110 32,957.98 0.99249
11-Mar-16 KSE100 32,710.56 32,758.36 32,524.91 32,669.16 32,665.75 66,759,180 32,710.56 0.99873
14-Mar-16 KSE100 32,669.16 32,878.78 32,669.16 32,738.56 32,738.92 69,246,530 32,669.16 1.00212
15-Mar-16 KSE100 32,738.56 32,769.18 32,585.39 32,623.02 32,679.04 96,293,740 32,738.56 0.99647
16-Mar-16 KSE100 32,623.02 32,941.44 32,623.02 32,891.08 32,769.64 100,666,160 32,623.02 1.00822
17-Mar-16 KSE100 32,891.08 33,112.33 32,891.08 32,957.75 32,963.06 89,391,700 32,891.08 1.00203
18-Mar-16 KSE100 32,957.75 33,143.91 32,943.32 33,080.40 33,031.35 111,777,190 32,957.75 1.00372
21-Mar-16 KSE100 33,080.40 33,166.82 33,000.12 33,022.87 33,067.55 54,684,180 33,080.40 0.99826
22-Mar-16 KSE100 33,022.87 33,187.86 32,868.44 32,928.30 33,001.87 70,587,900 33,022.87 0.99714
24-Mar-16 KSE100 32,928.30 32,940.57 32,778.98 32,801.88 32,862.43 47,117,470 32,928.30 0.99616
25-Mar-16 KSE100 32,801.88 32,904.51 32,777.30 32,876.55 32,840.06 62,600,770 32,801.88 1.00228
28-Mar-16 KSE100 32,876.55 32,988.18 32,735.40 32,904.32 32,876.11 50,148,520 32,876.55 1.00084
29-Mar-16 KSE100 32,904.32 33,000.97 32,854.32 32,879.67 32,909.82 67,462,510 32,904.32 0.99925
30-Mar-16 KSE100 32,879.67 32,997.74 32,863.03 32,922.40 32,915.71 71,948,870 32,879.67 1.00130
31-Mar-16 KSE100 32,922.40 33,188.42 32,919.10 33,139.00 33,042.23 114,638,590 32,922.40 1.00658
1-Apr-16 KSE100 33,139.00 33,468.67 33,121.81 33,449.62 33,294.78 119,962,180 33,139.00 1.00937
4-Apr-16 KSE100 33,449.62 33,829.42 33,371.13 33,808.42 33,614.65 163,403,830 33,449.62 1.01073
5-Apr-16 KSE100 33,808.42 33,951.66 33,714.49 33,766.49 33,810.27 213,195,370 33,808.42 0.99876
6-Apr-16 KSE100 33,766.49 34,033.21 33,766.49 33,946.37 33,878.14 187,701,700 33,766.49 1.00533
7-Apr-16 KSE100 33,946.37 34,058.06 33,870.66 33,896.03 33,942.78 103,285,600 33,946.37 0.99852
8-Apr-16 KSE100 33,896.03 33,993.43 33,875.86 33,967.54 33,933.22 105,802,880 33,896.03 1.00211
11-Apr-16 KSE100 33,967.54 34,154.61 33,548.54 33,566.22 33,809.23 115,667,580 33,967.54 0.98819
12-Apr-16 KSE100 33,566.22 33,675.50 33,415.89 33,616.90 33,568.63 83,107,210 33,566.22 1.00151
13-Apr-16 KSE100 33,616.90 33,783.68 33,472.08 33,646.10 33,629.69 108,865,760 33,616.90 1.00087
14-Apr-16 KSE100 33,646.10 33,814.96 33,606.47 33,767.59 33,708.78 121,777,110 33,646.10 1.00361
15-Apr-16 KSE100 33,767.59 33,917.55 33,736.69 33,767.12 33,797.24 90,983,820 33,767.59 0.99999
18-Apr-16 KSE100 33,767.12 33,832.85 33,632.01 33,759.97 33,747.99 94,680,810 33,767.12 0.99979
19-Apr-16 KSE100 33,759.97 33,887.95 33,676.52 33,729.62 33,763.52 104,251,300 33,759.97 0.99910
20-Apr-16 KSE100 33,729.62 33,756.55 33,600.33 33,619.84 33,676.59 111,990,400 33,729.62 0.99675
21-Apr-16 KSE100 33,619.84 33,916.79 33,496.34 33,572.13 33,651.28 167,137,880 33,619.84 0.99858
22-Apr-16 KSE100 33,572.13 33,848.64 33,571.82 33,739.54 33,683.03 92,648,910 33,572.13 1.00499
25-Apr-16 KSE100 33,739.54 33,785.82 33,498.75 33,684.56 33,677.17 74,642,440 33,739.54 0.99837
26-Apr-16 KSE100 33,684.56 34,027.62 33,681.96 33,847.74 33,810.47 140,926,850 33,684.56 1.00484
27-Apr-16 KSE100 33,847.74 34,305.67 33,847.74 34,269.28 34,067.61 135,965,420 33,847.74 1.01245
28-Apr-16 KSE100 34,269.28 34,580.74 34,269.28 34,503.64 34,405.74 152,406,470 34,269.28 1.00684
29-Apr-16 KSE100 34,503.64 34,881.67 34,457.85 34,719.29 34,640.61 180,503,950 34,503.64 1.00625
2-May-16 KSE100 34,719.29 34,806.66 34,488.50 34,567.52 34,645.49 119,827,180 34,719.29 0.99563
3-May-16 KSE100 34,567.52 34,922.21 34,473.89 34,897.30 34,715.23 130,017,040 34,567.52 1.00954
4-May-16 KSE100 34,897.30 35,440.13 34,897.30 35,317.56 35,138.07 194,110,400 34,897.30 1.01204
5-May-16 KSE100 35,317.56 35,956.01 35,317.56 35,941.47 35,633.15 171,302,920 35,317.56 1.01767
6-May-16 KSE100 35,941.47 36,202.36 35,831.40 35,973.69 35,987.23 218,335,930 35,941.47 1.00090
9-May-16 KSE100 35,973.69 36,302.34 35,973.69 36,234.99 36,121.18 148,764,720 35,973.69 1.00726
10-May-16 KSE100 36,234.99 36,340.47 36,037.02 36,265.12 36,219.40 124,888,330 36,234.99 1.00083
11-May-16 KSE100 36,265.12 36,412.84 36,230.25 36,266.23 36,293.61 168,835,610 36,265.12 1.00003
12-May-16 KSE100 36,266.23 36,450.85 36,011.96 36,048.76 36,194.45 108,956,140 36,266.23 0.99400
13-May-16 KSE100 36,048.76 36,122.49 35,957.91 36,122.49 36,062.91 115,772,900 36,048.76 1.00205
16-May-16 KSE100 36,122.49 36,241.51 36,088.06 36,125.37 36,144.36 79,440,330 36,122.49 1.00008
17-May-16 KSE100 36,125.37 36,390.25 36,101.64 36,137.12 36,188.60 161,732,400 36,125.37 1.00033
18-May-16 KSE100 36,137.12 36,365.85 36,137.12 36,318.21 36,239.58 134,350,950 36,137.12 1.00501
19-May-16 KSE100 36,318.21 36,808.82 36,316.89 36,685.05 36,532.24 273,930,650 36,318.21 1.01010
20-May-16 KSE100 36,685.05 36,848.37 36,647.78 36,693.50 36,718.68 173,670,300 36,685.05 1.00023
23-May-16 KSE100 36,693.50 36,752.62 36,432.15 36,723.35 36,650.41 168,732,320 36,693.50 1.00081
24-May-16 KSE100 36,723.35 36,793.50 36,553.15 36,582.35 36,663.09 169,127,880 36,723.35 0.99616
25-May-16 KSE100 36,582.35 36,767.12 36,483.33 36,499.43 36,583.06 119,470,550 36,582.35 0.99773
26-May-16 KSE100 36,499.43 36,686.12 36,461.95 36,540.97 36,547.12 109,083,970 36,499.43 1.00114
27-May-16 KSE100 36,540.97 36,775.93 36,531.41 36,694.26 36,635.64 101,746,440 36,540.97 1.00420
30-May-16 KSE100 36,694.26 36,694.26 36,182.11 36,234.69 36,451.33 108,119,050 36,694.26 0.98748
31-May-16 KSE100 36,234.69 36,414.38 35,947.13 36,061.56 36,164.44 135,423,280 36,234.69 0.99522
1-Jun-16 KSE100 36,061.56 36,519.48 36,036.70 36,496.17 36,278.48 127,445,030 36,061.56 1.01205
2-Jun-16 KSE100 36,496.17 36,853.05 36,483.20 36,839.14 36,667.89 219,017,840 36,496.17 1.00940
3-Jun-16 KSE100 36,839.14 37,360.67 36,839.14 37,223.00 37,065.49 172,832,210 36,839.14 1.01042
6-Jun-16 KSE100 37,223.00 37,481.55 37,200.29 37,352.27 37,314.28 161,127,260 37,223.00 1.00347
7-Jun-16 KSE100 37,352.27 37,539.00 37,331.92 37,392.29 37,403.87 102,831,010 37,352.27 1.00107
8-Jun-16 KSE100 37,392.29 37,612.57 37,392.29 37,426.40 37,455.89 104,682,670 37,392.29 1.00091
9-Jun-16 KSE100 37,426.40 37,538.16 37,392.62 37,414.26 37,442.86 98,105,010 37,426.40 0.99968
10-Jun-16 KSE100 37,414.26 37,457.21 36,830.60 36,940.88 37,160.74 71,075,180 37,414.26 0.98735
13-Jun-16 KSE100 36,940.88 37,083.64 36,637.71 36,979.96 36,910.55 104,726,060 36,940.88 1.00106
14-Jun-16 KSE100 36,979.96 37,594.35 36,979.96 37,517.75 37,268.01 109,615,570 36,979.96 1.01454
15-Jun-16 KSE100 37,517.75 38,577.81 37,517.75 38,559.88 38,043.30 193,097,270 37,517.75 1.02778
16-Jun-16 KSE100 38,559.88 39,040.78 38,388.31 38,751.60 38,685.14 191,482,860 38,559.88 1.00497
17-Jun-16 KSE100 38,751.60 38,958.44 38,641.68 38,776.94 38,782.17 104,727,110 38,751.60 1.00065
20-Jun-16 KSE100 38,776.94 38,981.42 38,469.82 38,469.82 38,674.50 114,531,850 38,776.94 0.99208
21-Jun-16 KSE100 38,469.82 38,604.33 38,338.52 38,415.31 38,457.00 90,795,680 38,469.82 0.99858
22-Jun-16 KSE100 38,415.31 38,619.74 38,123.15 38,149.26 38,326.87 74,159,070 38,415.31 0.99307
23-Jun-16 KSE100 38,149.26 38,264.92 38,014.34 38,237.89 38,166.60 67,600,780 38,149.26 1.00232
24-Jun-16 KSE100 38,237.89 38,237.89 36,825.19 37,389.88 37,672.71 154,847,410 38,237.89 0.97782
27-Jun-16 KSE100 37,389.88 37,508.96 36,962.16 37,039.57 37,225.14 119,750,960 37,389.88 0.99063
28-Jun-16 KSE100 37,039.57 37,265.33 36,863.04 37,076.63 37,061.14 94,130,560 37,039.57 1.00100
29-Jun-16 KSE100 37,076.63 37,801.38 37,076.63 37,786.57 37,435.30 91,849,590 37,076.63 1.01915
30-Jun-16 KSE100 37,786.57 37,993.53 37,729.35 37,783.54 37,823.25 81,480,230 37,786.57 0.99992
4-Jul-16 KSE100 37,783.54 38,005.32 37,691.04 37,966.76 37,861.67 88,232,150 37,783.54 1.00485
11-Jul-16 KSE100 37,966.76 38,427.78 37,814.29 38,367.96 38,144.20 110,871,890 37,966.76 1.01057
12-Jul-16 KSE100 38,367.96 39,068.22 38,367.96 39,031.62 38,708.94 179,227,440 38,367.96 1.01730
13-Jul-16 KSE100 39,031.62 39,289.60 39,019.65 39,049.46 39,097.58 137,647,780 39,031.62 1.00046
14-Jul-16 KSE100 39,049.46 39,294.56 38,948.04 39,257.00 39,137.27 88,643,080 39,049.46 1.00531
15-Jul-16 KSE100 39,257.00 39,413.33 39,147.45 39,188.47 39,251.56 122,464,580 39,257.00 0.99825
18-Jul-16 KSE100 39,188.47 39,269.14 38,905.82 39,253.25 39,154.17 122,840,960 39,188.47 1.00165
19-Jul-16 KSE100 39,253.25 39,320.52 39,160.83 39,208.88 39,235.87 121,076,390 39,253.25 0.99887
20-Jul-16 KSE100 39,208.88 39,289.32 38,945.96 39,098.79 39,135.74 151,417,720 39,208.88 0.99719
21-Jul-16 KSE100 39,098.79 39,391.69 39,098.79 39,306.79 39,224.02 139,726,650 39,098.79 1.00532
22-Jul-16 KSE100 39,306.79 39,420.65 39,113.46 39,151.78 39,248.17 120,109,400 39,306.79 0.99606
25-Jul-16 KSE100 39,151.78 39,159.57 38,996.97 39,017.32 39,081.41 73,200,000 39,151.78 0.99657
26-Jul-16 KSE100 39,017.32 39,195.61 38,996.44 39,147.33 39,089.18 112,577,120 39,017.32 1.00333
27-Jul-16 KSE100 39,147.33 39,590.29 39,130.07 39,434.97 39,325.67 104,809,710 39,147.33 1.00735
28-Jul-16 KSE100 39,434.97 39,716.02 39,329.60 39,468.98 39,487.39 90,675,790 39,434.97 1.00086
29-Jul-16 KSE100 39,468.98 39,562.51 39,277.21 39,528.82 39,459.38 96,286,940 39,468.98 1.00152
1-Aug-16 KSE100 39,528.82 39,917.21 39,528.82 39,800.64 39,693.87 122,005,200 39,528.82 1.00688
2-Aug-16 KSE100 39,800.64 39,856.67 39,674.55 39,786.93 39,779.70 122,313,990 39,800.64 0.99966
3-Aug-16 KSE100 39,786.93 39,833.66 39,592.04 39,615.76 39,707.10 103,044,260 39,786.93 0.99570
4-Aug-16 KSE100 39,615.76 39,821.67 39,394.80 39,446.70 39,569.73 93,126,600 39,615.76 0.99573
5-Aug-16 KSE100 39,446.70 39,507.71 39,331.31 39,390.21 39,418.98 144,824,310 39,446.70 0.99857
8-Aug-16 KSE100 39,390.21 39,499.96 39,378.21 39,476.17 39,436.14 99,804,230 39,390.21 1.00218
9-Aug-16 KSE100 39,476.17 39,735.77 39,475.71 39,663.71 39,587.84 133,635,770 39,476.17 1.00475
10-Aug-16 KSE100 39,663.71 39,862.59 39,663.71 39,805.88 39,748.97 107,168,320 39,663.71 1.00358
11-Aug-16 KSE100 39,805.88 39,911.94 39,743.04 39,861.60 39,830.62 185,127,080 39,805.88 1.00140
12-Aug-16 KSE100 39,861.60 40,082.46 39,861.60 39,907.64 39,928.33 140,946,050 39,861.60 1.00115
15-Aug-16 KSE100 39,907.64 40,104.10 39,907.64 40,030.52 39,987.48 81,653,450 39,907.64 1.00308
16-Aug-16 KSE100 40,030.52 40,211.67 40,027.24 40,050.17 40,079.90 96,890,690 40,030.52 1.00049
17-Aug-16 KSE100 40,050.17 40,205.05 40,017.90 40,057.52 40,082.66 128,551,530 40,050.17 1.00018
18-Aug-16 KSE100 40,057.52 40,213.64 39,741.50 39,771.20 39,945.97 135,253,110 40,057.52 0.99285
19-Aug-16 KSE100 39,771.20 39,840.83 39,465.13 39,499.09 39,644.06 135,515,340 39,771.20 0.99316
22-Aug-16 KSE100 39,499.09 39,541.87 39,254.05 39,457.95 39,438.24 79,632,610 39,499.09 0.99896
23-Aug-16 KSE100 39,457.95 39,616.50 39,361.87 39,400.19 39,459.13 66,510,340 39,457.95 0.99854
24-Aug-16 KSE100 39,400.19 39,544.61 39,362.25 39,506.58 39,453.41 63,526,150 39,400.19 1.00270
25-Aug-16 KSE100 39,506.58 39,866.26 39,503.24 39,792.10 39,667.05 119,772,080 39,506.58 1.00723
26-Aug-16 KSE100 39,792.10 39,949.92 39,792.10 39,926.70 39,865.21 159,928,910 39,792.10 1.00338
29-Aug-16 KSE100 39,926.70 40,102.16 39,926.09 40,023.02 39,994.49 204,672,870 39,926.70 1.00241
30-Aug-16 KSE100 40,023.02 40,084.11 39,943.49 39,991.79 40,010.60 160,282,800 40,023.02 0.99922
31-Aug-16 KSE100 39,991.79 40,026.50 39,771.11 39,809.58 39,899.75 104,804,400 39,991.79 0.99544
1-Sep-16 KSE100 39,809.58 39,899.75 39,722.82 39,738.67 39,792.71 101,869,900 39,809.58 0.99822
2-Sep-16 KSE100 39,738.67 39,755.46 39,432.81 39,464.65 39,597.90 102,042,170 39,738.67 0.99310
5-Sep-16 KSE100 39,464.65 39,596.02 39,249.00 39,278.11 39,396.95 82,087,700 39,464.65 0.99527
6-Sep-16 KSE100 39,278.11 39,769.79 39,252.60 39,688.98 39,497.37 109,995,530 39,278.11 1.01046
7-Sep-16 KSE100 39,688.98 40,111.71 39,688.98 40,084.87 39,893.64 195,792,500 39,688.98 1.00997
8-Sep-16 KSE100 40,084.87 40,289.76 40,052.87 40,136.93 40,141.11 187,608,250 40,084.87 1.00130
9-Sep-16 KSE100 40,136.93 40,422.13 40,136.93 40,340.23 40,259.06 200,617,470 40,136.93 1.00507
15-Sep-16 KSE100 40,330.30 40,355.11 40,135.22 40,216.35 40,259.25 148,788,480 40,340.23 0.99693
16-Sep-16 KSE100 40,216.35 40,473.89 40,216.35 40,363.68 40,317.57 216,424,390 40,216.35 1.00366
19-Sep-16 KSE100 40,363.68 40,543.04 40,353.31 40,414.72 40,418.69 282,059,280 40,363.68 1.00126
20-Sep-16 KSE100 40,414.72 40,508.84 40,129.60 40,340.46 40,348.41 212,726,750 40,414.72 0.99816
21-Sep-16 KSE100 40,340.46 40,357.62 39,647.65 39,771.42 40,029.29 210,688,300 40,340.46 0.98589
22-Sep-16 KSE100 39,771.42 40,319.04 39,771.42 40,135.31 39,999.30 209,313,500 39,771.42 1.00915
23-Sep-16 KSE100 40,135.31 40,183.17 39,741.49 39,781.95 39,960.48 105,211,010 40,135.31 0.99120
26-Sep-16 KSE100 39,781.95 40,276.25 39,780.57 40,220.76 40,014.88 124,421,070 39,781.95 1.01103
27-Sep-16 KSE100 40,220.76 40,406.80 40,156.59 40,294.38 40,269.63 185,652,450 40,220.76 1.00183
28-Sep-16 KSE100 40,294.38 40,467.57 40,207.26 40,355.02 40,331.06 192,102,310 40,294.38 1.00150
29-Sep-16 KSE100 40,355.02 40,861.80 40,143.92 40,295.52 40,414.07 234,862,840 40,355.02 0.99853
30-Sep-16 KSE100 40,295.52 40,581.35 40,247.59 40,541.81 40,416.57 176,792,770 40,295.52 1.00611
3-Oct-16 KSE100 40,541.81 41,134.00 40,541.81 40,986.31 40,800.98 176,321,880 40,541.81 1.01096
4-Oct-16 KSE100 40,986.31 41,196.78 40,986.31 41,123.97 41,073.34 196,787,460 40,986.31 1.00336
5-Oct-16 KSE100 41,123.97 41,429.49 41,123.97 41,253.46 41,232.72 178,268,540 41,123.97 1.00315
6-Oct-16 KSE100 41,253.46 41,447.10 41,231.81 41,252.17 41,296.14 231,711,950 41,253.46 0.99997
7-Oct-16 KSE100 41,252.17 41,373.42 41,123.54 41,200.48 41,237.40 179,319,260 41,252.17 0.99875
10-Oct-16 KSE100 41,200.48 41,431.77 41,200.48 41,403.97 41,309.18 135,785,410 41,200.48 1.00494
13-Oct-16 KSE100 41,403.97 41,629.32 41,340.27 41,412.04 41,446.40 193,492,500 41,403.97 1.00019
14-Oct-16 KSE100 41,412.04 41,510.66 41,170.56 41,464.31 41,389.39 180,593,460 41,412.04 1.00126
17-Oct-16 KSE100 41,464.31 41,604.73 41,256.36 41,282.72 41,402.03 149,450,340 41,464.31 0.99562
18-Oct-16 KSE100 41,282.72 41,282.72 40,759.52 40,954.22 41,069.80 164,543,040 41,282.72 0.99204
19-Oct-16 KSE100 40,954.22 41,064.73 40,668.82 40,924.14 40,902.98 166,692,870 40,954.22 0.99927
20-Oct-16 KSE100 40,924.14 41,688.50 40,924.14 41,545.95 41,270.68 218,874,450 40,924.14 1.01519
21-Oct-16 KSE100 41,545.95 41,603.06 41,259.13 41,291.43 41,424.89 217,777,170 41,545.95 0.99387
24-Oct-16 KSE100 41,291.43 41,291.43 40,793.56 40,852.03 41,057.11 115,403,190 41,291.43 0.98936
25-Oct-16 KSE100 40,852.03 40,852.03 40,175.27 40,764.76 40,661.02 163,457,910 40,852.03 0.99786
26-Oct-16 KSE100 40,764.76 40,922.39 40,435.09 40,526.81 40,662.26 197,131,490 40,764.76 0.99416
27-Oct-16 KSE100 40,526.81 40,584.76 39,925.32 39,987.31 40,256.05 162,594,730 40,526.81 0.98669
28-Oct-16 KSE100 39,987.31 40,061.24 39,536.92 39,872.88 39,864.59 151,431,760 39,987.31 0.99714
31-Oct-16 KSE100 39,872.88 40,173.83 39,792.15 39,893.84 39,933.18 130,686,860 39,872.88 1.00053
1-Nov-16 KSE100 39,893.84 41,342.02 39,858.06 41,299.87 40,598.45 206,506,470 39,893.84 1.03524
2-Nov-16 KSE100 41,299.87 41,961.67 41,299.87 41,742.75 41,576.04 230,667,320 41,299.87 1.01072
3-Nov-16 KSE100 41,742.75 42,108.06 41,702.10 41,974.46 41,881.84 242,807,370 41,742.75 1.00555
4-Nov-16 KSE100 41,974.46 42,121.26 41,798.78 41,841.56 41,934.02 213,635,460 41,974.46 0.99683
7-Nov-16 KSE100 41,841.56 42,207.27 41,803.41 42,133.54 41,996.45 169,362,310 41,841.56 1.00698
8-Nov-16 KSE100 42,133.54 42,411.96 42,011.03 42,113.91 42,167.61 289,235,790 42,133.54 0.99953

Day Code Open High Low Close Avg. Turnover LDCP HPR
9-Nov-16 KSE100 42,113.91 42,232.06 41,355.12 42,203.63 41,976.18 296,146,080 42,113.91 1.00213
10-Nov-16 KSE100 42,203.63 42,770.85 42,203.63 42,703.99 42,470.53 232,303,650 42,203.63 1.01186
11-Nov-16 KSE100 42,703.99 42,953.96 42,500.14 42,849.12 42,751.80 213,160,580 42,703.99 1.00340
14-Nov-16 KSE100 42,849.12 43,082.62 42,396.42 42,525.93 42,713.52 258,660,870 42,849.12 0.99246
15-Nov-16 KSE100 42,525.93 42,641.53 42,249.22 42,292.67 42,427.34 125,813,560 42,525.93 0.99451
16-Nov-16 KSE100 42,292.67 42,479.59 42,212.42 42,404.47 42,347.29 114,063,010 42,292.67 1.00264
17-Nov-16 KSE100 42,404.47 42,526.15 42,326.95 42,411.80 42,417.34 140,073,550 42,404.47 1.00017
18-Nov-16 KSE100 42,411.80 42,506.14 42,253.27 42,324.94 42,374.04 106,049,970 42,411.80 0.99795
21-Nov-16 KSE100 42,324.94 42,547.66 42,324.94 42,439.04 42,409.15 100,509,600 42,324.94 1.00270
22-Nov-16 KSE100 42,439.04 42,745.73 42,439.04 42,631.58 42,563.85 122,887,350 42,439.04 1.00454
23-Nov-16 KSE100 42,631.58 42,918.55 42,582.52 42,901.02 42,758.42 144,494,640 42,631.58 1.00632
24-Nov-16 KSE100 42,901.02 43,206.37 42,893.62 42,949.73 42,987.69 140,031,660 42,901.02 1.00114
25-Nov-16 KSE100 42,949.73 43,067.20 42,907.07 42,999.66 42,980.92 149,085,370 42,949.73 1.00116
28-Nov-16 KSE100 42,999.66 43,186.72 42,999.66 43,060.71 43,061.69 91,750,090 42,999.66 1.00142
29-Nov-16 KSE100 43,060.71 43,296.38 42,777.88 42,811.27 42,986.56 174,781,830 43,060.71 0.99421
30-Nov-16 KSE100 42,811.27 42,867.61 42,582.49 42,622.37 42,720.94 138,208,320 42,811.27 0.99559
1-Dec-16 KSE100 42,622.37 43,275.79 42,622.37 42,907.36 42,856.97 175,749,120 42,622.37 1.00669
2-Dec-16 KSE100 42,907.36 43,310.07 42,907.36 43,270.90 43,098.92 88,318,610 42,907.36 1.00847
5-Dec-16 KSE100 43,270.90 43,796.86 43,270.90 43,739.97 43,519.66 128,824,550 43,270.90 1.01084
6-Dec-16 KSE100 43,739.97 44,236.89 43,739.97 44,199.40 43,979.06 189,579,320 43,739.97 1.01050
7-Dec-16 KSE100 44,199.40 44,544.19 44,105.11 44,494.99 44,335.92 244,964,820 44,199.40 1.00669
8-Dec-16 KSE100 44,494.99 44,837.41 44,448.28 44,741.98 44,630.67 135,928,760 44,494.99 1.00555
9-Dec-16 KSE100 44,741.98 45,490.07 44,741.98 45,387.23 45,090.32 195,261,880 44,741.98 1.01442
13-Dec-16 KSE100 45,387.23 46,125.76 45,387.23 45,857.89 45,689.53 193,870,650 45,387.23 1.01037
14-Dec-16 KSE100 45,857.89 46,271.10 45,601.84 46,185.27 45,979.03 201,035,510 45,857.89 1.00714
15-Dec-16 KSE100 46,185.27 46,635.64 46,151.53 46,358.35 46,332.70 171,811,750 46,185.27 1.00375
16-Dec-16 KSE100 46,358.35 46,663.22 46,229.82 46,584.53 46,458.98 177,423,750 46,358.35 1.00488
19-Dec-16 KSE100 46,584.53 47,070.43 46,584.53 46,938.59 46,794.52 187,253,620 46,584.53 1.00760
20-Dec-16 KSE100 46,938.59 47,380.53 46,806.30 47,210.06 47,083.87 201,194,580 46,938.59 1.00578
21-Dec-16 KSE100 47,210.06 47,325.42 46,343.76 46,993.31 46,968.14 176,810,070 47,210.06 0.99541
22-Dec-16 KSE100 46,993.31 47,202.75 46,664.21 46,699.78 46,890.01 133,708,590 46,993.31 0.99375
23-Dec-16 KSE100 46,699.78 46,825.23 46,443.71 46,633.99 46,650.68 105,413,660 46,699.78 0.99859
26-Dec-16 KSE100 46,633.99 46,898.66 46,615.04 46,689.73 46,709.36 83,495,050 46,633.99 1.00120
27-Dec-16 KSE100 46,689.73 46,986.36 46,685.76 46,920.47 46,820.58 90,435,660 46,689.73 1.00494
28-Dec-16 KSE100 46,920.47 47,563.01 46,920.47 47,424.63 47,207.15 140,850,560 46,920.47 1.01074
29-Dec-16 KSE100 47,424.63 47,710.41 47,424.63 47,666.66 47,556.58 197,639,960 47,424.63 1.00510
30-Dec-16 KSE100 47,666.66 47,938.65 47,638.79 47,806.97 47,762.77 154,529,040 47,666.66 1.00294
2-Jan-17 KSE100 47,806.97 48,356.69 47,791.24 48,240.28 48,048.80 181,425,940 47,806.97 1.00906
3-Jan-17 KSE100 48,240.28 48,924.57 47,908.80 48,827.55 48,475.30 210,060,810 48,240.28 1.01217
4-Jan-17 KSE100 48,827.55 49,069.69 48,635.87 48,704.99 48,809.53 181,316,040 48,827.55 0.99749
5-Jan-17 KSE100 48,704.99 48,933.71 48,646.20 48,713.63 48,749.63 140,671,240 48,704.99 1.00018
6-Jan-17 KSE100 48,713.63 49,105.24 48,713.63 49,038.23 48,892.68 153,148,520 48,713.63 1.00666
9-Jan-17 KSE100 49,038.23 49,441.22 48,999.97 49,039.41 49,129.71 178,313,400 49,038.23 1.00002
10-Jan-17 KSE100 49,039.41 49,044.62 48,683.06 48,865.79 48,908.22 176,917,330 49,039.41 0.99646
11-Jan-17 KSE100 48,865.79 49,389.89 48,837.24 49,371.60 49,116.13 191,354,310 48,865.79 1.01035
12-Jan-17 KSE100 49,371.60 49,805.69 49,371.60 49,517.02 49,516.48 200,544,050 49,371.60 1.00295
13-Jan-17 KSE100 49,517.02 49,670.84 49,151.47 49,210.50 49,387.46 167,827,270 49,517.02 0.99381
16-Jan-17 KSE100 49,210.50 49,392.83 48,823.04 48,888.54 49,078.73 157,168,840 49,210.50 0.99346
17-Jan-17 KSE100 48,888.54 49,003.94 48,108.80 48,678.65 48,669.98 179,470,670 48,888.54 0.99571
18-Jan-17 KSE100 48,678.65 48,971.01 48,502.43 48,642.21 48,698.58 151,902,390 48,678.65 0.99925
19-Jan-17 KSE100 48,642.21 49,069.81 48,642.21 49,013.82 48,842.01 208,548,420 48,642.21 1.00764
20-Jan-17 KSE100 49,013.82 49,466.53 49,013.82 49,364.83 49,214.75 181,244,320 49,013.82 1.00716
23-Jan-17 KSE100 49,364.83 49,938.48 49,364.83 49,876.18 49,636.08 349,132,130 49,364.83 1.01036
24-Jan-17 KSE100 49,876.18 50,056.72 49,629.40 49,968.92 49,882.81 226,387,420 49,876.18 1.00186
25-Jan-17 KSE100 49,968.92 50,265.57 49,723.07 49,756.77 49,928.58 172,656,140 49,968.92 0.99575
26-Jan-17 KSE100 49,756.77 50,283.13 49,668.75 50,192.36 49,975.25 202,805,370 49,756.77 1.00875
27-Jan-17 KSE100 50,192.36 50,887.61 49,899.60 49,963.77 50,235.84 384,499,940 50,192.36 0.99545
30-Jan-17 KSE100 49,963.77 50,342.00 48,823.71 48,972.24 49,525.43 184,148,610 49,963.77 0.98016
31-Jan-17 KSE100 48,972.24 49,142.77 48,357.20 48,757.67 48,807.47 162,092,460 48,972.24 0.99562
1-Feb-17 KSE100 48,757.67 49,516.10 48,755.01 49,455.86 49,121.16 180,487,400 48,757.67 1.01432
2-Feb-17 KSE100 49,455.86 49,937.88 49,424.16 49,665.97 49,620.97 177,990,330 49,455.86 1.00425
3-Feb-17 KSE100 49,665.97 49,779.53 49,429.42 49,555.83 49,607.69 147,439,680 49,665.97 0.99778
6-Feb-17 KSE100 49,555.83 49,740.02 49,532.91 49,630.04 49,614.70 97,529,600 49,555.83 1.00150
7-Feb-17 KSE100 49,630.04 49,920.96 49,630.04 49,859.39 49,760.11 120,469,180 49,630.04 1.00462
8-Feb-17 KSE100 49,859.39 50,037.11 49,742.78 49,874.96 49,878.56 174,849,930 49,859.39 1.00031
9-Feb-17 KSE100 49,874.96 50,195.73 49,784.33 49,908.15 49,940.79 245,848,220 49,874.96 1.00067
10-Feb-17 KSE100 49,908.15 50,093.38 49,845.47 49,925.08 49,943.02 137,310,630 49,908.15 1.00034
13-Feb-17 KSE100 49,925.08 50,322.55 49,835.32 49,965.63 50,012.15 143,010,680 49,925.08 1.00081
14-Feb-17 KSE100 49,965.63 50,034.08 49,527.65 49,767.91 49,823.82 136,388,550 49,965.63 0.99604
15-Feb-17 KSE100 49,767.91 49,918.99 49,097.55 49,214.15 49,499.65 156,604,410 49,767.91 0.98887
16-Feb-17 KSE100 49,214.15 49,693.61 49,163.91 49,588.30 49,414.99 88,873,210 49,214.15 1.00760
17-Feb-17 KSE100 49,588.30 49,894.35 49,320.26 49,375.71 49,544.66 153,828,380 49,588.30 0.99571
20-Feb-17 KSE100 49,375.71 49,598.15 48,851.35 48,929.12 49,188.58 112,581,240 49,375.71 0.99096
21-Feb-17 KSE100 48,929.12 49,103.45 48,654.93 49,015.09 48,925.65 118,971,700 48,929.12 1.00176
22-Feb-17 KSE100 49,015.09 49,331.54 48,710.29 48,981.65 49,009.64 178,278,050 49,015.09 0.99932
23-Feb-17 KSE100 48,981.65 49,163.49 48,478.63 49,062.26 48,921.51 113,780,500 48,981.65 1.00165
24-Feb-17 KSE100 49,062.26 49,273.31 48,939.52 49,008.00 49,070.77 133,455,040 49,062.26 0.99889
27-Feb-17 KSE100 49,008.00 49,081.19 48,490.19 48,520.75 48,775.03 94,997,960 49,008.00 0.99006
28-Feb-17 KSE100 48,520.75 48,637.96 48,146.68 48,534.23 48,459.91 87,720,890 48,520.75 1.00028
1-Mar-17 KSE100 48,534.23 49,048.86 48,534.23 48,992.16 48,777.37 95,760,350 48,534.23 1.00944
2-Mar-17 KSE100 48,992.16 49,734.82 48,992.16 49,696.08 49,353.81 148,290,700 48,992.16 1.01437
3-Mar-17 KSE100 49,696.08 49,891.88 49,563.12 49,623.81 49,693.72 118,711,950 49,696.08 0.99855
6-Mar-17 KSE100 49,623.81 49,839.20 49,342.95 49,434.89 49,560.21 77,153,520 49,623.81 0.99619
7-Mar-17 KSE100 49,434.89 49,525.76 49,216.18 49,452.71 49,407.39 100,774,210 49,434.89 1.00036
8-Mar-17 KSE100 49,452.71 49,777.41 49,420.72 49,754.72 49,601.39 95,415,670 49,452.71 1.00611
9-Mar-17 KSE100 49,754.72 49,857.84 49,219.55 49,392.44 49,556.14 96,516,810 49,754.72 0.99272
10-Mar-17 KSE100 49,392.44 49,456.17 49,049.99 49,191.75 49,272.59 78,116,280 49,392.44 0.99594
13-Mar-17 KSE100 49,191.75 49,255.64 48,561.70 48,655.72 48,916.20 50,032,380 49,191.75 0.98910
14-Mar-17 KSE100 48,655.72 48,661.59 48,062.16 48,539.06 48,479.63 92,559,520 48,655.72 0.99760
15-Mar-17 KSE100 48,539.06 48,768.77 48,212.35 48,305.83 48,456.50 114,133,460 48,539.06 0.99520
16-Mar-17 KSE100 48,305.83 48,341.17 47,774.44 48,289.66 48,177.78 101,459,540 48,305.83 0.99967
17-Mar-17 KSE100 48,289.66 48,727.44 48,289.66 48,409.35 48,429.03 132,741,470 48,289.66 1.00248
20-Mar-17 KSE100 48,409.35 48,755.45 48,409.35 48,697.65 48,567.95 55,825,000 48,409.35 1.00596
21-Mar-17 KSE100 48,697.65 49,059.60 48,676.33 49,020.21 48,863.45 93,953,940 48,697.65 1.00662
22-Mar-17 KSE100 49,020.21 49,146.78 48,960.60 49,016.79 49,036.10 131,690,140 49,020.21 0.99993
24-Mar-17 KSE100 49,016.79 49,138.40 48,928.44 48,971.05 49,013.67 124,489,480 49,016.79 0.99907
27-Mar-17 KSE100 48,971.05 49,053.29 48,633.31 48,680.16 48,834.45 87,146,520 48,971.05 0.99406
28-Mar-17 KSE100 48,680.16 48,685.95 48,490.39 48,523.41 48,594.98 77,483,370 48,680.16 0.99678
29-Mar-17 KSE100 48,523.41 48,909.04 48,341.92 48,375.63 48,537.50 93,649,430 48,523.41 0.99695
30-Mar-17 KSE100 48,375.63 48,504.40 47,820.90 47,949.33 48,162.57 104,267,230 48,375.63 0.99119
31-Mar-17 KSE100 47,949.33 48,211.11 47,678.96 48,155.93 47,998.83 136,338,840 47,949.33 1.00431
3-Apr-17 KSE100 48,155.93 48,384.56 48,122.48 48,227.75 48,222.68 64,959,720 48,155.93 1.00149
4-Apr-17 KSE100 48,227.75 48,365.49 48,050.48 48,088.37 48,183.02 56,700,910 48,227.75 0.99711
5-Apr-17 KSE100 48,088.37 48,166.77 47,517.60 47,577.31 47,837.51 77,502,280 48,088.37 0.98937
6-Apr-17 KSE100 47,577.31 47,634.87 47,254.65 47,356.60 47,455.86 63,043,210 47,577.31 0.99536
7-Apr-17 KSE100 47,356.60 47,962.22 47,356.60 47,889.37 47,641.20 55,944,800 47,356.60 1.01125
10-Apr-17 KSE100 47,889.37 48,095.56 47,731.84 47,942.95 47,914.93 49,082,430 47,889.37 1.00112
11-Apr-17 KSE100 47,942.95 48,256.76 47,869.07 48,250.07 48,079.71 50,126,850 47,942.95 1.00641
12-Apr-17 KSE100 48,250.07 48,518.58 48,250.07 48,457.26 48,369.00 77,325,250 48,250.07 1.00429
13-Apr-17 KSE100 48,457.26 48,551.66 47,908.41 47,950.58 48,216.98 88,642,190 48,457.26 0.98954
14-Apr-17 KSE100 47,950.58 47,950.58 47,543.16 47,577.06 47,755.35 53,164,520 47,950.58 0.99221
17-Apr-17 KSE100 47,577.06 47,675.66 46,743.92 47,125.12 47,280.44 65,330,510 47,577.06 0.99050
18-Apr-17 KSE100 47,125.12 47,184.36 46,809.27 46,874.37 46,998.28 82,620,610 47,125.12 0.99468
19-Apr-17 KSE100 46,874.37 47,717.65 46,050.50 47,603.48 47,061.50 140,918,780 46,874.37 1.01555
20-Apr-17 KSE100 47,603.48 49,505.94 47,356.54 48,743.56 48,302.38 199,785,380 47,603.48 1.02395
21-Apr-17 KSE100 48,743.56 49,743.43 48,743.56 49,708.65 49,234.80 159,068,810 48,743.56 1.01980
24-Apr-17 KSE100 49,708.65 50,206.00 49,588.01 50,111.67 49,903.58 135,670,610 49,708.65 1.00811
25-Apr-17 KSE100 50,111.67 50,305.17 49,531.03 49,785.17 49,933.26 130,390,960 50,111.67 0.99348
26-Apr-17 KSE100 49,785.17 49,954.81 49,645.24 49,827.51 49,803.18 120,948,690 49,785.17 1.00085
27-Apr-17 KSE100 49,827.51 49,908.78 49,450.16 49,481.70 49,667.04 110,808,320 49,827.51 0.99306
28-Apr-17 KSE100 49,481.70 49,571.90 49,237.48 49,300.90 49,398.00 112,552,030 49,481.70 0.99635
2-May-17 KSE100 49,300.90 49,304.29 48,665.03 48,689.42 48,989.91 88,073,850 49,300.90 0.98760
3-May-17 KSE100 48,689.42 48,930.62 48,492.62 48,605.14 48,679.45 134,901,820 48,689.42 0.99827
4-May-17 KSE100 48,605.14 49,391.25 48,605.14 49,283.65 48,971.30 116,088,730 48,605.14 1.01396
5-May-17 KSE100 49,283.65 50,096.30 49,230.21 49,851.13 49,615.32 136,686,630 49,283.65 1.01151
8-May-17 KSE100 49,851.13 50,978.63 49,851.13 50,935.91 50,404.20 144,998,010 49,851.13 1.02176
9-May-17 KSE100 50,935.91 51,487.58 50,935.91 51,073.14 51,108.14 191,194,450 50,935.91 1.00269
10-May-17 KSE100 51,073.14 51,230.30 50,855.97 51,103.53 51,065.74 96,488,160 51,073.14 1.00060
11-May-17 KSE100 51,103.53 51,508.68 51,103.53 51,426.01 51,285.44 111,846,050 51,103.53 1.00631
12-May-17 KSE100 51,426.01 51,794.72 51,400.32 51,750.91 51,592.99 127,347,090 51,426.01 1.00632
15-May-17 KSE100 51,750.91 52,601.94 51,750.91 52,387.87 52,122.91 147,882,910 51,750.91 1.01231
16-May-17 KSE100 52,387.87 52,844.61 51,750.84 51,813.19 52,199.13 120,543,380 52,387.87 0.98903
17-May-17 KSE100 51,813.19 51,948.27 51,444.79 51,511.41 51,679.42 107,334,290 51,813.19 0.99418
18-May-17 KSE100 51,511.41 51,570.29 50,871.76 50,956.60 51,227.52 69,286,990 51,511.41 0.98923
19-May-17 KSE100 50,956.60 51,202.85 50,662.54 50,742.03 50,891.01 76,376,580 50,956.60 0.99579
22-May-17 KSE100 50,742.03 51,447.45 50,742.03 51,373.51 51,076.26 53,458,920 50,742.03 1.01244
23-May-17 KSE100 51,373.51 52,243.89 51,373.51 52,146.97 51,784.47 112,044,280 51,373.51 1.01506
24-May-17 KSE100 52,146.97 53,103.05 52,146.97 52,876.46 52,568.36 146,132,850 52,146.97 1.01399
25-May-17 KSE100 52,876.46 53,123.54 52,731.68 52,869.01 52,900.17 142,160,520 52,876.46 0.99986
26-May-17 KSE100 52,869.01 52,908.81 52,455.44 52,636.87 52,717.53 116,247,350 52,869.01 0.99561
29-May-17 KSE100 52,636.87 52,636.87 52,041.57 52,138.90 52,363.55 62,523,780 52,636.87 0.99054
30-May-17 KSE100 52,138.90 52,475.82 51,279.62 51,453.16 51,836.88 86,442,770 52,138.90 0.98685
31-May-17 KSE100 51,453.16 51,491.71 50,213.66 50,591.57 50,937.53 274,054,060 51,453.16 0.98325
1-Jun-17 KSE100 50,591.57 50,641.39 48,359.90 48,780.81 49,593.42 196,981,600 50,591.57 0.96421
2-Jun-17 KSE100 48,780.81 48,918.60 47,492.79 48,555.30 48,436.88 105,054,730 48,780.81 0.99538
5-Jun-17 KSE100 48,555.30 50,163.07 48,555.30 50,120.93 49,348.65 99,812,550 48,555.30 1.03224
6-Jun-17 KSE100 50,120.93 50,313.40 49,919.40 50,144.63 50,124.59 89,848,750 50,120.93 1.00047
7-Jun-17 KSE100 50,144.63 50,350.47 49,968.74 50,162.81 50,156.66 59,217,990 50,144.63 1.00036
8-Jun-17 KSE100 50,162.81 50,291.78 49,875.83 49,958.33 50,072.19 64,782,920 50,162.81 0.99592
9-Jun-17 KSE100 49,958.33 49,961.02 49,478.43 49,526.92 49,731.18 39,354,220 49,958.33 0.99136
12-Jun-17 KSE100 49,526.92 49,526.92 47,538.17 47,671.80 48,565.95 62,632,770 49,526.92 0.96254
13-Jun-17 KSE100 47,671.80 48,509.55 47,101.07 48,071.04 47,838.37 103,236,590 47,671.80 1.00837
14-Jun-17 KSE100 48,071.04 48,602.70 47,487.25 47,608.64 47,942.41 74,802,150 48,071.04 0.99038
15-Jun-17 KSE100 47,608.64 48,091.82 47,367.59 47,442.73 47,627.70 107,367,540 47,608.64 0.99652
16-Jun-17 KSE100 47,442.73 47,527.41 46,733.56 46,858.56 47,140.57 58,273,740 47,442.73 0.98769
19-Jun-17 KSE100 46,858.56 47,083.37 46,314.27 46,593.34 46,712.39 74,831,110 46,858.56 0.99434
20-Jun-17 KSE100 46,593.34 46,776.77 44,823.71 44,914.45 45,777.07 135,195,560 46,593.34 0.96397
21-Jun-17 KSE100 44,914.45 45,763.70 43,826.67 45,474.46 44,994.82 187,876,860 44,914.45 1.01247
22-Jun-17 KSE100 45,474.46 46,464.96 45,474.46 46,332.31 45,936.55 167,307,030 45,474.46 1.01886
29-Jun-17 KSE100 46,332.31 47,090.28 46,115.60 46,711.85 46,562.51 106,814,790 46,332.31 1.00819
30-Jun-17 KSE100 46,711.85 46,833.19 46,507.32 46,565.29 46,654.41 113,134,410 46,711.85 0.99686
3-Jul-17 KSE100 46,565.29 46,565.29 44,640.14 44,665.41 45,609.03 77,677,250 46,565.29 0.95920
4-Jul-17 KSE100 44,665.41 45,686.49 44,328.20 45,394.06 45,018.54 99,782,090 44,665.41 1.01631
5-Jul-17 KSE100 45,394.06 46,359.91 45,149.49 45,413.42 45,579.22 108,489,220 45,394.06 1.00043
6-Jul-17 KSE100 45,413.42 45,579.68 44,559.04 44,823.12 45,093.82 72,689,940 45,413.42 0.98700
7-Jul-17 KSE100 44,823.12 45,301.38 44,549.45 45,222.15 44,974.03 75,721,570 44,823.12 1.00890
10-Jul-17 KSE100 45,222.15 46,332.35 44,710.24 46,273.81 45,634.64 120,975,750 45,222.15 1.02326
11-Jul-17 KSE100 46,273.81 46,273.81 44,117.17 44,120.58 45,196.34 104,046,180 46,273.81 0.95347
12-Jul-17 KSE100 44,120.58 44,214.87 43,027.28 43,792.19 43,788.73 126,792,840 44,120.58 0.99256
13-Jul-17 KSE100 43,792.19 44,122.18 43,059.89 43,783.55 43,689.45 76,509,930 43,792.19 0.99980
14-Jul-17 KSE100 43,783.55 44,461.46 43,694.62 44,337.44 44,069.27 58,168,450 43,783.55 1.01265
17-Jul-17 KSE100 44,337.44 44,620.66 43,975.12 44,523.21 44,364.11 33,982,630 44,337.44 1.00419
18-Jul-17 KSE100 44,523.21 45,668.88 44,498.70 45,636.36 45,081.79 83,692,550 44,523.21 1.02500
19-Jul-17 KSE100 45,636.36 45,808.57 45,297.15 45,418.71 45,540.20 82,021,750 45,636.36 0.99523
20-Jul-17 KSE100 45,418.71 46,093.68 44,967.81 45,059.93 45,385.03 67,133,650 45,418.71 0.99210
21-Jul-17 KSE100 45,059.93 45,389.18 44,548.36 45,294.39 45,072.97 56,608,890 45,059.93 1.00520
24-Jul-17 KSE100 45,294.39 45,566.73 45,270.89 45,529.21 45,415.31 53,075,170 45,294.39 1.00518
25-Jul-17 KSE100 45,529.21 45,940.05 45,500.77 45,917.90 45,721.98 79,007,140 45,529.21 1.00854
26-Jul-17 KSE100 45,917.90 46,106.60 45,857.92 45,908.39 45,947.70 66,815,240 45,917.90 0.99979
27-Jul-17 KSE100 45,908.39 46,025.88 45,758.07 45,905.76 45,899.53 73,385,630 45,908.39 0.99994
28-Jul-17 KSE100 45,905.76 46,060.55 44,235.94 45,912.03 45,528.57 161,390,910 45,905.76 1.00014
31-Jul-17 KSE100 45,912.03 47,111.54 45,912.03 46,010.45 46,236.51 150,414,060 45,912.03 1.00214
1-Aug-17 KSE100 46,010.45 46,623.91 46,010.45 46,533.43 46,294.56 108,038,720 46,010.45 1.01137
2-Aug-17 KSE100 46,533.43 46,990.41 46,533.43 46,949.04 46,751.58 154,546,670 46,533.43 1.00893
3-Aug-17 KSE100 46,949.04 47,165.78 46,857.57 47,084.34 47,014.18 201,987,710 46,949.04 1.00288
4-Aug-17 KSE100 47,084.34 47,242.35 46,833.07 46,877.37 47,009.28 137,739,910 47,084.34 0.99560
7-Aug-17 KSE100 46,877.37 46,928.85 46,336.94 46,465.66 46,652.21 99,963,470 46,877.37 0.99122
8-Aug-17 KSE100 46,465.66 46,535.78 45,905.02 45,979.70 46,221.54 84,451,470 46,465.66 0.98954
9-Aug-17 KSE100 45,979.70 46,101.66 45,591.38 45,998.81 45,917.89 101,528,550 45,979.70 1.00042
10-Aug-17 KSE100 45,998.81 46,213.14 45,572.29 45,634.02 45,854.57 74,531,590 45,998.81 0.99207
11-Aug-17 KSE100 45,634.02 45,634.02 45,264.34 45,288.49 45,455.22 42,502,740 45,634.02 0.99243
15-Aug-17 KSE100 45,288.49 45,419.52 43,814.82 43,899.45 44,605.57 85,386,920 45,288.49 0.96933
16-Aug-17 KSE100 43,899.45 44,331.83 43,779.85 44,186.96 44,049.52 87,148,220 43,899.45 1.00655
17-Aug-17 KSE100 44,186.96 44,257.77 43,044.14 43,136.06 43,656.23 77,588,930 44,186.96 0.97622
18-Aug-17 KSE100 43,136.06 43,185.44 42,348.35 43,078.38 42,937.06 88,135,910 43,136.06 0.99866
21-Aug-17 KSE100 43,078.38 43,135.01 42,016.87 42,153.38 42,595.91 78,892,550 43,078.38 0.97853
22-Aug-17 KSE100 42,153.38 42,290.79 41,062.73 41,983.16 41,872.52 112,242,230 42,153.38 0.99596
23-Aug-17 KSE100 41,983.16 42,949.77 41,927.96 42,910.79 42,442.92 82,010,960 41,983.16 1.02210
24-Aug-17 KSE100 42,910.79 43,173.79 42,137.14 42,268.62 42,622.59 82,586,330 42,910.79 0.98503
25-Aug-17 KSE100 42,268.62 42,783.89 41,835.75 42,641.75 42,382.50 106,302,050 42,268.62 1.00883
28-Aug-17 KSE100 42,641.75 42,641.75 41,820.02 41,974.22 42,269.44 53,371,490 42,641.75 0.98435
29-Aug-17 KSE100 41,974.22 41,974.22 41,046.17 41,233.08 41,556.92 69,642,380 41,974.22 0.98234
30-Aug-17 KSE100 41,233.08 41,558.00 41,046.29 41,323.65 41,290.26 69,282,980 41,233.08 1.00220
31-Aug-17 KSE100 41,323.65 41,363.62 40,841.67 41,206.99 41,183.98 43,978,680 41,323.65 0.99718
5-Sep-17 KSE100 41,206.99 41,833.70 41,070.99 41,779.20 41,472.72 59,263,200 41,206.99 1.01389
6-Sep-17 KSE100 41,779.20 42,054.07 41,324.61 41,389.99 41,636.97 76,344,500 41,779.20 0.99068
7-Sep-17 KSE100 41,389.99 41,477.84 40,686.09 40,958.65 41,128.14 77,785,450 41,389.99 0.98958
8-Sep-17 KSE100 40,958.65 41,635.74 40,958.65 41,401.02 41,238.52 78,232,840 40,958.65 1.01080
11-Sep-17 KSE100 41,401.02 41,553.45 41,062.00 41,126.83 41,285.83 50,377,780 41,401.02 0.99338
12-Sep-17 KSE100 41,126.83 41,411.73 41,024.54 41,279.30 41,210.60 57,221,540 41,126.83 1.00371
13-Sep-17 KSE100 41,279.30 42,346.23 41,279.30 42,310.12 41,803.74 84,249,950 41,279.30 1.02497
14-Sep-17 KSE100 42,310.12 42,737.73 42,167.66 42,683.57 42,474.77 80,407,420 42,310.12 1.00883
15-Sep-17 KSE100 42,683.57 43,016.29 42,538.06 42,787.19 42,756.28 97,950,020 42,683.57 1.00243
18-Sep-17 KSE100 42,787.19 42,924.93 42,489.69 42,841.41 42,760.81 59,056,250 42,787.19 1.00127
19-Sep-17 KSE100 42,841.41 43,296.70 42,841.41 43,253.26 43,058.20 95,139,360 42,841.41 1.00961
20-Sep-17 KSE100 43,253.26 43,433.75 43,144.89 43,347.03 43,294.73 105,625,390 43,253.26 1.00217
21-Sep-17 KSE100 43,347.03 43,386.34 42,701.88 42,775.04 43,052.57 82,281,240 43,347.03 0.98680
22-Sep-17 KSE100 42,775.04 42,921.13 42,571.30 42,750.20 42,754.42 52,078,520 42,775.04 0.99942
25-Sep-17 KSE100 42,750.20 43,087.07 42,628.37 42,743.65 42,802.32 67,645,880 42,750.20 0.99985
26-Sep-17 KSE100 42,743.65 42,957.71 42,607.57 42,666.23 42,743.79 93,918,030 42,743.65 0.99819
27-Sep-17 KSE100 42,666.23 42,666.23 42,101.55 42,290.15 42,431.04 67,989,620 42,666.23 0.99119
28-Sep-17 KSE100 42,290.15 42,456.87 42,192.55 42,362.87 42,325.61 60,048,630 42,290.15 1.00172
29-Sep-17 KSE100 42,362.87 42,543.20 42,286.60 42,409.27 42,400.49 92,311,490 42,362.87 1.00110
2-Oct-17 KSE100 42,409.27 42,434.82 41,944.37 42,018.90 42,201.84 41,232,120 42,409.27 0.99080
3-Oct-17 KSE100 42,018.90 42,043.21 41,025.28 41,115.78 41,550.79 62,868,640 42,018.90 0.97851
4-Oct-17 KSE100 41,115.78 41,180.88 39,917.57 40,461.00 40,668.81 97,259,980 41,115.78 0.98407
5-Oct-17 KSE100 40,461.00 40,819.44 40,036.23 40,468.49 40,446.29 83,095,530 40,461.00 1.00019
6-Oct-17 KSE100 40,468.49 41,349.72 40,468.49 41,312.59 40,899.82 81,773,370 40,468.49 1.02086
9-Oct-17 KSE100 41,312.59 41,339.38 41,004.32 41,099.99 41,189.07 52,187,570 41,312.59 0.99485
10-Oct-17 KSE100 41,099.99 41,112.27 40,287.91 40,610.72 40,777.72 121,793,390 41,099.99 0.98810
11-Oct-17 KSE100 40,610.72 40,777.42 40,315.02 40,503.68 40,551.71 52,749,290 40,610.72 0.99736
12-Oct-17 KSE100 40,503.68 40,792.06 39,834.43 40,237.53 40,341.93 62,696,140 40,503.68 0.99343
13-Oct-17 KSE100 40,237.53 40,237.53 39,482.72 39,846.78 39,951.14 78,939,370 40,237.53 0.99029
16-Oct-17 KSE100 39,846.78 40,809.79 39,846.78 40,791.39 40,323.69 55,275,740 39,846.78 1.02371
17-Oct-17 KSE100 40,791.39 41,354.68 40,691.71 40,724.96 40,890.69 81,064,270 40,791.39 0.99837
18-Oct-17 KSE100 40,724.96 40,869.36 40,224.20 40,733.45 40,637.99 49,259,630 40,724.96 1.00021
19-Oct-17 KSE100 40,733.45 41,614.28 40,733.45 41,558.07 41,159.81 113,028,290 40,733.45 1.02024
20-Oct-17 KSE100 41,558.07 42,161.13 41,474.33 42,087.89 41,820.36 111,822,950 41,558.07 1.01275
23-Oct-17 KSE100 42,087.89 42,161.77 41,414.26 41,483.54 41,786.87 64,055,660 42,087.89 0.98564
24-Oct-17 KSE100 41,483.54 41,483.54 40,915.78 41,291.68 41,293.64 64,937,510 41,483.54 0.99538
25-Oct-17 KSE100 41,291.68 41,626.49 41,291.68 41,595.32 41,451.29 48,113,710 41,291.68 1.00735
26-Oct-17 KSE100 41,595.32 41,746.13 41,357.49 41,409.49 41,527.11 65,898,830 41,595.32 0.99553
27-Oct-17 KSE100 41,409.49 41,434.45 40,907.18 41,105.41 41,214.13 79,485,640 41,409.49 0.99266
30-Oct-17 KSE100 41,105.41 41,173.40 40,259.28 40,324.32 40,715.60 53,194,770 41,105.41 0.98100
31-Oct-17 KSE100 40,324.32 40,324.32 39,556.56 39,617.19 39,955.60 93,503,570 40,324.32 0.98246
1-Nov-17 KSE100 39,617.19 40,558.97 39,617.19 40,453.64 40,061.75 63,507,520 39,617.19 1.02111
2-Nov-17 KSE100 40,453.64 40,841.06 40,350.29 40,498.87 40,535.97 66,961,460 40,453.64 1.00112
3-Nov-17 KSE100 40,498.87 41,127.44 40,449.97 41,064.00 40,785.07 60,903,140 40,498.87 1.01395
6-Nov-17 KSE100 41,064.00 41,232.66 40,928.27 41,030.77 41,063.93 45,748,770 41,064.00 0.99919
7-Nov-17 KSE100 41,030.77 41,262.45 41,004.38 41,049.22 41,086.71 53,266,560 41,030.77 1.00045
8-Nov-17 KSE100 41,049.22 41,293.99 40,967.72 41,259.16 41,142.52 57,218,800 41,049.22 1.00511
HPY Absolute LN - Return High-LDCP Low-LDCP S.D
-0.10% 0.10% -0.10% 0.39% -0.19%
0.15% 0.15% 0.14% 0.31% 0.00%
0.72% 0.72% 0.72% 0.84% 0.00%
-0.20% 0.20% -0.20% 0.11% -0.26%
-0.08% 0.08% -0.08% 0.19% -0.14%
-0.26% 0.26% -0.26% 0.10% -0.34%
-1.10% 1.10% -1.11% 0.07% -1.15% 0.54%
-0.07% 0.07% -0.07% 0.03% -0.80% 0.54%
0.97% 0.97% 0.97% 1.09% 0.00% 0.68%
-0.35% 0.35% -0.35% 0.04% -0.38% 0.61%
-0.58% 0.58% -0.58% 0.00% -0.76% 0.63%
0.35% 0.35% 0.35% 0.66% 0.00% 0.67%
-0.34% 0.34% -0.34% 0.40% -0.38% 0.67%
-0.12% 0.12% -0.12% 0.16% -0.14% 0.53%
-0.15% 0.15% -0.15% 0.29% -0.21% 0.53%
-0.37% 0.37% -0.37% 0.15% -0.41% 0.30%
-0.48% 0.48% -0.48% 0.41% -0.49% 0.31%
-1.11% 1.11% -1.11% 0.13% -1.34% 0.44%
-0.36% 0.36% -0.36% 0.71% -0.43% 0.33%
-0.36% 0.36% -0.36% 0.16% -0.79% 0.33%
-2.14% 2.14% -2.16% 0.10% -2.35% 0.71%
-1.69% 1.69% -1.71% 0.64% -1.84% 0.74%
2.16% 2.16% 2.13% 2.28% -0.12% 1.39%
0.53% 0.53% 0.53% 0.73% -0.32% 1.45%
0.44% 0.44% 0.44% 0.63% 0.00% 1.45%
0.45% 0.45% 0.44% 0.92% -0.35% 1.46%
-0.19% 0.19% -0.19% 0.58% -0.33% 1.46%
0.70% 0.70% 0.69% 0.85% 0.00% 1.14%
0.58% 0.58% 0.58% 0.91% 0.00% 0.71%
-0.49% 0.49% -0.49% 0.11% -0.54% 0.45%
-0.88% 0.88% -0.88% 0.00% -1.68% 0.61%
-0.89% 0.89% -0.89% 0.72% -1.03% 0.68%
0.76% 0.76% 0.76% 0.86% 0.00% 0.73%
1.21% 1.21% 1.20% 1.36% 0.00% 0.87%
-1.00% 1.00% -1.01% 0.22% -1.11% 0.92%
-0.36% 0.36% -0.36% 0.00% -0.88% 0.87%
-0.05% 0.05% -0.05% 0.54% -0.13% 0.87%
-0.43% 0.43% -0.43% 0.19% -0.46% 0.82%
0.53% 0.53% 0.53% 0.80% 0.00% 0.77%
0.42% 0.42% 0.42% 0.85% 0.00% 0.73%
0.04% 0.04% 0.04% 0.46% -0.24% 0.53%
-0.03% 0.03% -0.03% 0.10% -0.27% 0.36%
1.26% 1.26% 1.25% 1.33% 0.00% 0.55%
-0.66% 0.66% -0.66% 0.23% -0.79% 0.64%
-0.08% 0.08% -0.08% 0.05% -1.51% 0.60%
-0.05% 0.05% -0.05% 0.42% -0.16% 0.59%
-0.87% 0.87% -0.87% 0.00% -0.96% 0.68%
-0.45% 0.45% -0.45% 0.28% -0.63% 0.69%
-0.66% 0.66% -0.66% 0.06% -0.75% 0.72%
-0.17% 0.17% -0.17% 0.04% -0.98% 0.33%
-0.35% 0.35% -0.35% 0.68% -0.63% 0.31%
-2.22% 2.22% -2.24% 0.00% -2.49% 0.74%
-1.40% 1.40% -1.41% 0.62% -1.78% 0.73%
-1.20% 1.20% -1.21% 0.00% -4.00% 0.74%
1.52% 1.52% 1.50% 1.63% -0.25% 1.18%
-1.05% 1.05% -1.06% 0.00% -1.30% 1.19%
-0.05% 0.05% -0.05% 0.85% -0.20% 1.20%
0.64% 0.64% 0.64% 0.80% 0.00% 1.30%
0.38% 0.38% 0.37% 1.20% 0.00% 1.09%
0.03% 0.03% 0.03% 0.24% -0.58% 0.95%
0.09% 0.09% 0.09% 1.00% -0.03% 0.77%
0.30% 0.30% 0.30% 0.47% -0.16% 0.54%
0.34% 0.34% 0.34% 0.85% 0.00% 0.24%
1.85% 1.85% 1.83% 1.88% -0.04% 0.62%
0.26% 0.26% 0.26% 0.91% 0.00% 0.62%
0.39% 0.39% 0.39% 0.70% -0.58% 0.62%
1.23% 1.23% 1.22% 1.30% 0.00% 0.64%
0.70% 0.70% 0.70% 1.14% -0.05% 0.60%
-0.80% 0.80% -0.80% 0.04% -0.88% 0.83%
-0.92% 0.92% -0.93% 0.06% -1.05% 1.00%
-1.01% 1.01% -1.01% 0.19% -1.13% 0.89%
-1.12% 1.12% -1.13% 0.29% -1.36% 0.96%
1.47% 1.47% 1.46% 1.59% 0.00% 1.15%
-0.80% 0.80% -0.80% 0.72% -1.00% 1.01%
-0.64% 0.64% -0.64% 0.10% -1.07% 0.90%
-0.60% 0.60% -0.60% 0.75% -0.70% 0.90%
-0.87% 0.87% -0.87% 0.04% -1.08% 0.89%
-1.08% 1.08% -1.08% 0.17% -1.34% 0.90%
-0.37% 0.37% -0.37% 0.53% -1.32% 0.86%
0.73% 0.73% 0.72% 1.08% -0.29% 0.59%
0.05% 0.05% 0.05% 0.49% -0.24% 0.61%
1.60% 1.60% 1.58% 1.69% 0.00% 0.95%
0.24% 0.24% 0.24% 0.45% -0.24% 0.93%
0.45% 0.45% 0.44% 0.54% -0.15% 0.84%
0.84% 0.84% 0.83% 1.16% 0.00% 0.63%
1.18% 1.18% 1.17% 1.44% 0.00% 0.53%
0.92% 0.92% 0.91% 1.03% 0.00% 0.54%
1.79% 1.79% 1.77% 1.80% 0.00% 0.56%
0.03% 0.03% 0.03% 0.56% -0.27% 0.60%
-0.23% 0.23% -0.23% 0.16% -0.43% 0.68%
-0.75% 0.75% -0.75% 0.37% -0.87% 0.88%
-0.13% 0.13% -0.13% 0.15% -0.57% 0.90%
0.21% 0.21% 0.21% 0.64% 0.00% 0.84%
-0.35% 0.35% -0.35% 0.09% -0.47% 0.81%
0.82% 0.82% 0.82% 0.97% 0.00% 0.49%
0.20% 0.20% 0.20% 0.67% 0.00% 0.50%
0.37% 0.37% 0.37% 0.56% -0.04% 0.51%
-0.17% 0.17% -0.17% 0.26% -0.24% 0.39%
-0.29% 0.29% -0.29% 0.50% -0.47% 0.42%
-0.38% 0.38% -0.38% 0.04% -0.45% 0.45%
0.23% 0.23% 0.23% 0.31% -0.07% 0.42%
0.08% 0.08% 0.08% 0.34% -0.43% 0.29%
-0.07% 0.07% -0.07% 0.29% -0.15% 0.28%
0.13% 0.13% 0.13% 0.36% -0.05% 0.23%
0.66% 0.66% 0.66% 0.80% -0.01% 0.35%
0.94% 0.94% 0.93% 0.99% -0.05% 0.44%
1.07% 1.07% 1.07% 1.13% -0.23% 0.45%
-0.12% 0.12% -0.12% 0.42% -0.28% 0.49%
0.53% 0.53% 0.53% 0.79% 0.00% 0.48%
-0.15% 0.15% -0.15% 0.33% -0.22% 0.49%
0.21% 0.21% 0.21% 0.29% -0.06% 0.48%
-1.18% 1.18% -1.19% 0.55% -1.24% 0.77%
0.15% 0.15% 0.15% 0.33% -0.45% 0.70%
0.09% 0.09% 0.09% 0.49% -0.43% 0.54%
0.36% 0.36% 0.36% 0.50% -0.12% 0.57%
0.00% 0.00% 0.00% 0.44% -0.09% 0.52%
-0.02% 0.02% -0.02% 0.19% -0.40% 0.52%
-0.09% 0.09% -0.09% 0.38% -0.25% 0.50%
-0.33% 0.33% -0.33% 0.08% -0.38% 0.21%
-0.14% 0.14% -0.14% 0.88% -0.37% 0.21%
0.50% 0.50% 0.50% 0.82% 0.00% 0.29%
-0.16% 0.16% -0.16% 0.14% -0.72% 0.26%
0.48% 0.48% 0.48% 1.01% -0.01% 0.33%
1.25% 1.25% 1.24% 1.34% 0.00% 0.56%
0.68% 0.68% 0.68% 0.90% 0.00% 0.56%
0.63% 0.63% 0.62% 1.09% -0.13% 0.49%
-0.44% 0.44% -0.44% 0.25% -0.67% 0.56%
0.95% 0.95% 0.95% 1.02% -0.27% 0.59%
1.20% 1.20% 1.20% 1.54% 0.00% 0.57%
1.77% 1.77% 1.75% 1.79% 0.00% 0.69%
0.09% 0.09% 0.09% 0.72% -0.31% 0.72%
0.73% 0.73% 0.72% 0.91% 0.00% 0.72%
0.08% 0.08% 0.08% 0.29% -0.55% 0.76%
0.00% 0.00% 0.00% 0.41% -0.10% 0.66%
-0.60% 0.60% -0.60% 0.51% -0.70% 0.81%
0.20% 0.20% 0.20% 0.20% -0.25% 0.74%
0.01% 0.01% 0.01% 0.33% -0.10% 0.39%
0.03% 0.03% 0.03% 0.73% -0.07% 0.39%
0.50% 0.50% 0.50% 0.63% 0.00% 0.33%
1.01% 1.01% 1.01% 1.34% 0.00% 0.50%
0.02% 0.02% 0.02% 0.44% -0.10% 0.49%
0.08% 0.08% 0.08% 0.16% -0.71% 0.37%
-0.38% 0.38% -0.38% 0.19% -0.46% 0.44%
-0.23% 0.23% -0.23% 0.50% -0.27% 0.47%
0.11% 0.11% 0.11% 0.51% -0.10% 0.47%
0.42% 0.42% 0.42% 0.64% -0.03% 0.46%
-1.25% 1.25% -1.26% 0.00% -1.41% 0.54%
-0.48% 0.48% -0.48% 0.49% -0.80% 0.54%
1.21% 1.21% 1.20% 1.26% -0.07% 0.77%
0.94% 0.94% 0.94% 0.97% -0.04% 0.85%
1.04% 1.04% 1.04% 1.41% 0.00% 0.90%
0.35% 0.35% 0.35% 0.69% -0.06% 0.90%
0.11% 0.11% 0.11% 0.50% -0.05% 0.90%
0.09% 0.09% 0.09% 0.59% 0.00% 0.61%
-0.03% 0.03% -0.03% 0.30% -0.09% 0.51%
-1.27% 1.27% -1.27% 0.11% -1.57% 0.76%
0.11% 0.11% 0.11% 0.39% -0.82% 0.69%
1.45% 1.45% 1.44% 1.65% 0.00% 0.79%
2.78% 2.78% 2.74% 2.79% 0.00% 1.28%
0.50% 0.50% 0.50% 1.24% -0.45% 1.27%
0.07% 0.07% 0.07% 0.53% -0.28% 1.27%
-0.79% 0.79% -0.80% 0.53% -0.80% 1.35%
-0.14% 0.14% -0.14% 0.35% -0.34% 1.18%
-0.69% 0.69% -0.69% 0.53% -0.76% 1.26%
0.23% 0.23% 0.23% 0.30% -0.35% 1.19%
-2.22% 2.22% -2.24% 0.00% -3.76% 0.92%
-0.94% 0.94% -0.94% 0.32% -1.15% 0.84%
0.10% 0.10% 0.10% 0.61% -0.48% 0.84%
1.91% 1.91% 1.90% 1.94% 0.00% 1.27%
-0.01% 0.01% -0.01% 0.55% -0.15% 1.27%
0.48% 0.48% 0.48% 0.59% -0.25% 1.28%
1.06% 1.06% 1.05% 1.21% -0.40% 1.34%
1.73% 1.73% 1.71% 1.81% 0.00% 1.01%
0.05% 0.05% 0.05% 0.66% -0.03% 0.81%
0.53% 0.53% 0.53% 0.63% -0.26% 0.76%
-0.17% 0.17% -0.17% 0.40% -0.28% 0.67%
0.17% 0.17% 0.17% 0.21% -0.72% 0.65%
-0.11% 0.11% -0.11% 0.17% -0.24% 0.70%
-0.28% 0.28% -0.28% 0.20% -0.67% 0.69%
0.53% 0.53% 0.53% 0.75% 0.00% 0.33%
-0.39% 0.39% -0.40% 0.29% -0.49% 0.38%
-0.34% 0.34% -0.34% 0.02% -0.40% 0.33%
0.33% 0.33% 0.33% 0.46% -0.05% 0.36%
0.73% 0.73% 0.73% 1.13% -0.04% 0.46%
0.09% 0.09% 0.09% 0.71% -0.27% 0.45%
0.15% 0.15% 0.15% 0.24% -0.49% 0.42%
0.69% 0.69% 0.69% 0.98% 0.00% 0.45%
-0.03% 0.03% -0.03% 0.14% -0.32% 0.39%
-0.43% 0.43% -0.43% 0.12% -0.49% 0.41%
-0.43% 0.43% -0.43% 0.52% -0.56% 0.47%
-0.14% 0.14% -0.14% 0.15% -0.29% 0.38%
0.22% 0.22% 0.22% 0.28% -0.03% 0.39%
0.48% 0.48% 0.47% 0.66% 0.00% 0.43%
0.36% 0.36% 0.36% 0.50% 0.00% 0.36%
0.14% 0.14% 0.14% 0.27% -0.16% 0.37%
0.12% 0.12% 0.12% 0.55% 0.00% 0.31%
0.31% 0.31% 0.31% 0.49% 0.00% 0.20%
0.05% 0.05% 0.05% 0.45% -0.01% 0.15%
0.02% 0.02% 0.02% 0.39% -0.08% 0.17%
-0.71% 0.71% -0.72% 0.39% -0.79% 0.36%
-0.68% 0.68% -0.69% 0.17% -0.77% 0.41%
-0.10% 0.10% -0.10% 0.11% -0.62% 0.40%
-0.15% 0.15% -0.15% 0.40% -0.24% 0.38%
0.27% 0.27% 0.27% 0.37% -0.10% 0.38%
0.72% 0.72% 0.72% 0.91% -0.01% 0.51%
0.34% 0.34% 0.34% 0.40% 0.00% 0.53%
0.24% 0.24% 0.24% 0.44% 0.00% 0.45%
-0.08% 0.08% -0.08% 0.15% -0.20% 0.31%
-0.46% 0.46% -0.46% 0.09% -0.55% 0.38%
-0.18% 0.18% -0.18% 0.23% -0.22% 0.39%
-0.69% 0.69% -0.69% 0.04% -0.77% 0.49%
-0.47% 0.47% -0.47% 0.33% -0.55% 0.38%
1.05% 1.05% 1.04% 1.24% -0.06% 0.58%
1.00% 1.00% 0.99% 1.06% 0.00% 0.71%
0.13% 0.13% 0.13% 0.51% -0.08% 0.71%
0.51% 0.51% 0.51% 0.71% 0.00% 0.69%
-0.31% 0.31% -0.31% 0.04% -0.51% 0.70%
0.37% 0.37% 0.37% 0.64% 0.00% 0.59%
0.13% 0.13% 0.13% 0.44% -0.03% 0.49%
-0.18% 0.18% -0.18% 0.23% -0.71% 0.44%
-1.41% 1.41% -1.42% 0.04% -1.73% 0.64%
0.91% 0.91% 0.91% 1.37% 0.00% 0.75%
-0.88% 0.88% -0.88% 0.12% -0.99% 0.78%
1.10% 1.10% 1.10% 1.23% 0.00% 0.91%
0.18% 0.18% 0.18% 0.46% -0.16% 0.90%
0.15% 0.15% 0.15% 0.43% -0.22% 0.91%
-0.15% 0.15% -0.15% 1.25% -0.52% 0.90%
0.61% 0.61% 0.61% 0.71% -0.12% 0.68%
1.10% 1.10% 1.09% 1.45% 0.00% 0.71%
0.34% 0.34% 0.34% 0.51% 0.00% 0.48%
0.31% 0.31% 0.31% 0.74% 0.00% 0.39%
0.00% 0.00% 0.00% 0.47% -0.05% 0.41%
-0.13% 0.13% -0.13% 0.29% -0.31% 0.45%
0.49% 0.49% 0.49% 0.56% 0.00% 0.40%
0.02% 0.02% 0.02% 0.54% -0.15% 0.41%
0.13% 0.13% 0.13% 0.24% -0.58% 0.22%
-0.44% 0.44% -0.44% 0.34% -0.50% 0.30%
-0.80% 0.80% -0.80% 0.00% -1.28% 0.41%
-0.07% 0.07% -0.07% 0.27% -0.70% 0.41%
1.52% 1.52% 1.51% 1.85% 0.00% 0.74%
-0.61% 0.61% -0.61% 0.14% -0.69% 0.76%
-1.06% 1.06% -1.07% 0.00% -1.21% 0.85%
-0.21% 0.21% -0.21% 0.00% -1.67% 0.84%
-0.58% 0.58% -0.59% 0.39% -0.81% 0.85%
-1.33% 1.33% -1.34% 0.14% -1.50% 0.93%
-0.29% 0.29% -0.29% 0.18% -1.13% 0.92%
0.05% 0.05% 0.05% 0.75% -0.20% 0.49%
3.52% 3.52% 3.46% 3.57% -0.09% 1.60%
1.07% 1.07% 1.07% 1.59% 0.00% 1.57%
0.56% 0.56% 0.55% 0.87% -0.10% 1.55%
-0.32% 0.32% -0.32% 0.35% -0.42% 1.53%
0.70% 0.70% 0.70% 0.87% -0.09% 1.30%
-0.05% 0.05% -0.05% 0.66% -0.29% 1.28%

HPY Absolute LN - Return High-LDCP Low-LDCP S.D


0.21% 0.21% 0.21% 0.28% -1.82% 1.26%
1.19% 1.19% 1.18% 1.34% 0.00% 0.56%
0.34% 0.34% 0.34% 0.58% -0.48% 0.49%
-0.75% 0.75% -0.76% 0.54% -1.06% 0.64%
-0.55% 0.55% -0.55% 0.27% -0.65% 0.68%
0.26% 0.26% 0.26% 0.44% -0.19% 0.64%
0.02% 0.02% 0.02% 0.29% -0.18% 0.64%
-0.20% 0.20% -0.21% 0.22% -0.37% 0.64%
0.27% 0.27% 0.27% 0.52% 0.00% 0.43%
0.45% 0.45% 0.45% 0.72% 0.00% 0.45%
0.63% 0.63% 0.63% 0.67% -0.12% 0.40%
0.11% 0.11% 0.11% 0.71% -0.02% 0.28%
0.12% 0.12% 0.12% 0.27% -0.10% 0.28%
0.14% 0.14% 0.14% 0.43% 0.00% 0.27%
-0.58% 0.58% -0.58% 0.55% -0.66% 0.38%
-0.44% 0.44% -0.44% 0.13% -0.54% 0.44%
0.67% 0.67% 0.67% 1.52% 0.00% 0.48%
0.85% 0.85% 0.84% 0.93% 0.00% 0.52%
1.08% 1.08% 1.08% 1.21% 0.00% 0.63%
1.05% 1.05% 1.04% 1.13% 0.00% 0.69%
0.67% 0.67% 0.67% 0.78% -0.21% 0.69%
0.56% 0.56% 0.55% 0.77% -0.11% 0.51%
1.44% 1.44% 1.43% 1.66% 0.00% 0.31%
1.04% 1.04% 1.03% 1.61% 0.00% 0.29%
0.71% 0.71% 0.71% 0.90% -0.56% 0.30%
0.37% 0.37% 0.37% 0.97% -0.07% 0.36%
0.49% 0.49% 0.49% 0.66% -0.28% 0.37%
0.76% 0.76% 0.76% 1.04% 0.00% 0.36%
0.58% 0.58% 0.58% 0.94% -0.28% 0.36%
-0.46% 0.46% -0.46% 0.24% -1.85% 0.47%
-0.62% 0.62% -0.63% 0.44% -0.70% 0.57%
-0.14% 0.14% -0.14% 0.27% -0.55% 0.54%
0.12% 0.12% 0.12% 0.57% -0.04% 0.53%
0.49% 0.49% 0.49% 0.63% -0.01% 0.53%
1.07% 1.07% 1.07% 1.36% 0.00% 0.61%
0.51% 0.51% 0.51% 0.60% 0.00% 0.60%
0.29% 0.29% 0.29% 0.57% -0.06% 0.54%
0.91% 0.91% 0.90% 1.14% -0.03% 0.42%
1.22% 1.22% 1.21% 1.41% -0.69% 0.41%
-0.25% 0.25% -0.25% 0.49% -0.39% 0.50%
0.02% 0.02% 0.02% 0.47% -0.12% 0.55%
0.67% 0.67% 0.66% 0.80% 0.00% 0.50%
0.00% 0.00% 0.00% 0.82% -0.08% 0.54%
-0.35% 0.35% -0.35% 0.01% -0.73% 0.61%
1.04% 1.04% 1.03% 1.07% -0.06% 0.63%
0.29% 0.29% 0.29% 0.88% 0.00% 0.50%
-0.62% 0.62% -0.62% 0.31% -0.74% 0.57%
-0.65% 0.65% -0.66% 0.37% -0.79% 0.65%
-0.43% 0.43% -0.43% 0.24% -1.61% 0.61%
-0.07% 0.07% -0.07% 0.60% -0.36% 0.60%
0.76% 0.76% 0.76% 0.88% 0.00% 0.67%
0.72% 0.72% 0.71% 0.92% 0.00% 0.60%
1.04% 1.04% 1.03% 1.16% 0.00% 0.72%
0.19% 0.19% 0.19% 0.36% -0.50% 0.64%
-0.42% 0.42% -0.43% 0.59% -0.49% 0.59%
0.88% 0.88% 0.87% 1.05% -0.18% 0.55%
-0.46% 0.46% -0.46% 1.38% -0.58% 0.62%
-1.98% 1.98% -2.00% 0.75% -2.31% 1.06%
-0.44% 0.44% -0.44% 0.35% -1.26% 1.02%
1.43% 1.43% 1.42% 1.54% -0.01% 1.10%
0.42% 0.42% 0.42% 0.97% -0.06% 1.12%
-0.22% 0.22% -0.22% 0.23% -0.48% 1.11%
0.15% 0.15% 0.15% 0.37% -0.05% 1.04%
0.46% 0.46% 0.46% 0.58% 0.00% 1.06%
0.03% 0.03% 0.03% 0.36% -0.23% 0.61%
0.07% 0.07% 0.07% 0.64% -0.18% 0.53%
0.03% 0.03% 0.03% 0.37% -0.13% 0.24%
0.08% 0.08% 0.08% 0.79% -0.18% 0.20%
-0.40% 0.40% -0.40% 0.14% -0.88% 0.25%
-1.11% 1.11% -1.12% 0.30% -1.36% 0.51%
0.76% 0.76% 0.76% 0.97% -0.10% 0.57%
-0.43% 0.43% -0.43% 0.62% -0.54% 0.58%
-0.90% 0.90% -0.91% 0.45% -1.07% 0.64%
0.18% 0.18% 0.18% 0.36% -0.56% 0.65%
-0.07% 0.07% -0.07% 0.64% -0.62% 0.64%
0.16% 0.16% 0.16% 0.37% -1.03% 0.66%
-0.11% 0.11% -0.11% 0.43% -0.25% 0.52%
-0.99% 0.99% -1.00% 0.15% -1.06% 0.48%
0.03% 0.03% 0.03% 0.24% -0.77% 0.50%
0.94% 0.94% 0.94% 1.05% 0.00% 0.57%
1.44% 1.44% 1.43% 1.50% 0.00% 0.78%
-0.15% 0.15% -0.15% 0.39% -0.27% 0.79%
-0.38% 0.38% -0.38% 0.43% -0.57% 0.82%
0.04% 0.04% 0.04% 0.18% -0.44% 0.81%
0.61% 0.61% 0.61% 0.65% -0.06% 0.65%
-0.73% 0.73% -0.73% 0.21% -1.08% 0.77%
-0.41% 0.41% -0.41% 0.13% -0.70% 0.74%
-1.09% 1.09% -1.10% 0.13% -1.29% 0.55%
-0.24% 0.24% -0.24% 0.01% -1.23% 0.54%
-0.48% 0.48% -0.48% 0.47% -0.68% 0.55%
-0.03% 0.03% -0.03% 0.07% -1.11% 0.54%
0.25% 0.25% 0.25% 0.90% 0.00% 0.44%
0.60% 0.60% 0.59% 0.71% 0.00% 0.55%
0.66% 0.66% 0.66% 0.74% -0.04% 0.62%
-0.01% 0.01% -0.01% 0.26% -0.12% 0.42%
-0.09% 0.09% -0.09% 0.25% -0.18% 0.40%
-0.59% 0.59% -0.60% 0.17% -0.69% 0.43%
-0.32% 0.32% -0.32% 0.01% -0.39% 0.46%
-0.30% 0.30% -0.31% 0.79% -0.37% 0.47%
-0.88% 0.88% -0.89% 0.27% -1.15% 0.49%
0.43% 0.43% 0.43% 0.54% -0.57% 0.42%
0.15% 0.15% 0.15% 0.47% -0.07% 0.44%
-0.29% 0.29% -0.29% 0.29% -0.37% 0.44%
-1.06% 1.06% -1.07% 0.16% -1.19% 0.53%
-0.46% 0.46% -0.46% 0.12% -0.68% 0.53%
1.13% 1.13% 1.12% 1.27% 0.00% 0.77%
0.11% 0.11% 0.11% 0.43% -0.33% 0.70%
0.64% 0.64% 0.64% 0.65% -0.15% 0.72%
0.43% 0.43% 0.43% 0.55% 0.00% 0.74%
-1.05% 1.05% -1.05% 0.19% -1.14% 0.85%
-0.78% 0.78% -0.78% 0.00% -0.85% 0.79%
-0.95% 0.95% -0.95% 0.21% -1.77% 0.86%
-0.53% 0.53% -0.53% 0.13% -0.67% 0.69%
1.56% 1.56% 1.54% 1.78% -1.77% 0.98%
2.39% 2.39% 2.37% 3.92% -0.52% 1.35%
1.98% 1.98% 1.96% 2.03% 0.00% 1.52%
0.81% 0.81% 0.81% 1.00% -0.24% 1.39%
-0.65% 0.65% -0.65% 0.39% -1.17% 1.36%
0.09% 0.09% 0.09% 0.34% -0.28% 1.21%
-0.69% 0.69% -0.70% 0.16% -0.76% 1.24%
-0.37% 0.37% -0.37% 0.18% -0.49% 1.25%
-1.24% 1.24% -1.25% 0.01% -1.30% 1.09%
-0.17% 0.17% -0.17% 0.49% -0.41% 0.65%
1.40% 1.40% 1.39% 1.60% 0.00% 0.83%
1.15% 1.15% 1.14% 1.64% -0.11% 0.95%
2.18% 2.18% 2.15% 2.24% 0.00% 1.25%
0.27% 0.27% 0.27% 1.08% 0.00% 1.17%
0.06% 0.06% 0.06% 0.31% -0.43% 1.13%
0.63% 0.63% 0.63% 0.79% 0.00% 0.83%
0.63% 0.63% 0.63% 0.71% -0.05% 0.72%
1.23% 1.23% 1.22% 1.63% 0.00% 0.70%
-1.10% 1.10% -1.10% 0.87% -1.22% 1.01%
-0.58% 0.58% -0.58% 0.26% -0.71% 0.79%
-1.08% 1.08% -1.08% 0.11% -1.25% 0.91%
-0.42% 0.42% -0.42% 0.48% -0.58% 0.92%
1.24% 1.24% 1.24% 1.38% 0.00% 1.03%
1.51% 1.51% 1.49% 1.68% 0.00% 1.16%
1.40% 1.40% 1.39% 1.82% 0.00% 1.19%
-0.01% 0.01% -0.01% 0.47% -0.27% 1.06%
-0.44% 0.44% -0.44% 0.08% -0.79% 1.05%
-0.95% 0.95% -0.95% 0.00% -1.14% 1.02%
-1.32% 1.32% -1.32% 0.64% -1.66% 1.17%
-1.67% 1.67% -1.69% 0.07% -2.44% 1.26%
-3.58% 3.58% -3.64% 0.10% -4.51% 1.56%
-0.46% 0.46% -0.46% 0.28% -2.68% 1.21%
3.22% 3.22% 3.17% 3.26% 0.00% 2.05%
0.05% 0.05% 0.05% 0.38% -0.40% 2.07%
0.04% 0.04% 0.04% 0.41% -0.35% 2.08%
-0.41% 0.41% -0.41% 0.26% -0.57% 2.06%
-0.86% 0.86% -0.87% 0.01% -0.97% 1.99%
-3.75% 3.75% -3.82% 0.00% -4.10% 2.04%
0.84% 0.84% 0.83% 1.74% -1.20% 2.09%
-0.96% 0.96% -0.97% 1.10% -1.22% 1.49%
-0.35% 0.35% -0.35% 1.01% -0.51% 1.46%
-1.23% 1.23% -1.24% 0.18% -1.51% 1.42%
-0.57% 0.57% -0.57% 0.48% -1.17% 1.41%
-3.60% 3.60% -3.67% 0.39% -3.87% 1.73%
1.25% 1.25% 1.24% 1.87% -2.45% 1.60%
1.89% 1.89% 1.87% 2.15% 0.00% 1.80%
0.82% 0.82% 0.82% 1.62% -0.47% 1.85%
-0.31% 0.31% -0.31% 0.26% -0.44% 1.85%
-4.08% 4.08% -4.17% 0.00% -4.22% 2.37%
1.63% 1.63% 1.62% 2.26% -0.76% 2.53%
0.04% 0.04% 0.04% 2.11% -0.54% 2.07%
-1.30% 1.30% -1.31% 0.37% -1.90% 2.07%
0.89% 0.89% 0.89% 1.06% -0.61% 1.93%
2.33% 2.33% 2.30% 2.43% -1.14% 2.15%
-4.65% 4.65% -4.76% 0.00% -4.77% 2.78%
-0.74% 0.74% -0.75% 0.21% -2.51% 2.35%
-0.02% 0.02% -0.02% 0.75% -1.69% 2.21%
1.27% 1.27% 1.26% 1.54% -0.20% 2.30%
0.42% 0.42% 0.42% 0.64% -0.82% 2.27%
2.50% 2.50% 2.47% 2.54% -0.06% 2.46%
-0.48% 0.48% -0.48% 0.38% -0.75% 2.27%
-0.79% 0.79% -0.79% 1.48% -1.00% 1.20%
0.52% 0.52% 0.52% 0.73% -1.14% 1.11%
0.52% 0.52% 0.52% 0.60% -0.05% 1.09%
0.85% 0.85% 0.85% 0.90% -0.06% 1.05%
-0.02% 0.02% -0.02% 0.41% -0.13% 1.07%
-0.01% 0.01% -0.01% 0.26% -0.33% 0.59%
0.01% 0.01% 0.01% 0.34% -3.71% 0.54%
0.21% 0.21% 0.21% 2.58% 0.00% 0.34%
1.14% 1.14% 1.13% 1.32% 0.00% 0.46%
0.89% 0.89% 0.89% 0.98% 0.00% 0.50%
0.29% 0.29% 0.29% 0.46% -0.20% 0.47%
-0.44% 0.44% -0.44% 0.34% -0.54% 0.54%
-0.88% 0.88% -0.88% 0.11% -1.16% 0.70%
-1.05% 1.05% -1.05% 0.15% -1.21% 0.84%
0.04% 0.04% 0.04% 0.26% -0.85% 0.84%
-0.79% 0.79% -0.80% 0.46% -0.93% 0.71%
-0.76% 0.76% -0.76% 0.00% -0.81% 0.50%
-3.07% 3.07% -3.12% 0.29% -3.31% 1.00%
0.65% 0.65% 0.65% 0.98% -0.27% 1.17%
-2.38% 2.38% -2.41% 0.16% -2.62% 1.31%
-0.13% 0.13% -0.13% 0.11% -1.84% 1.36%
-2.15% 2.15% -2.17% 0.13% -2.50% 1.35%
-0.40% 0.40% -0.40% 0.33% -2.62% 1.38%
2.21% 2.21% 2.19% 2.28% -0.13% 1.89%
-1.50% 1.50% -1.51% 0.61% -1.82% 1.64%
0.88% 0.88% 0.88% 1.21% -1.03% 1.67%
-1.57% 1.57% -1.58% 0.00% -1.95% 1.54%
-1.77% 1.77% -1.78% 0.00% -2.24% 1.61%
0.22% 0.22% 0.22% 0.78% -0.45% 1.48%
-0.28% 0.28% -0.28% 0.10% -1.17% 1.48%
1.39% 1.39% 1.38% 1.51% -0.33% 1.27%
-0.93% 0.93% -0.94% 0.66% -1.09% 1.20%
-1.04% 1.04% -1.05% 0.21% -1.72% 1.11%
1.08% 1.08% 1.07% 1.64% 0.00% 1.16%
-0.66% 0.66% -0.66% 0.37% -0.82% 0.97%
0.37% 0.37% 0.37% 0.69% -0.25% 0.97%
2.50% 2.50% 2.47% 2.55% 0.00% 1.34%
0.88% 0.88% 0.88% 1.01% -0.34% 1.28%
0.24% 0.24% 0.24% 0.78% -0.34% 1.17%
0.13% 0.13% 0.13% 0.32% -0.70% 0.98%
0.96% 0.96% 0.96% 1.06% 0.00% 0.97%
0.22% 0.22% 0.22% 0.42% -0.25% 0.82%
-1.32% 1.32% -1.33% 0.09% -1.50% 1.14%
-0.06% 0.06% -0.06% 0.34% -0.48% 0.76%
-0.02% 0.02% -0.02% 0.78% -0.29% 0.68%
-0.18% 0.18% -0.18% 0.50% -0.32% 0.68%
-0.88% 0.88% -0.89% 0.00% -1.33% 0.74%
0.17% 0.17% 0.17% 0.39% -0.23% 0.58%
0.11% 0.11% 0.11% 0.42% -0.18% 0.57%
-0.92% 0.92% -0.92% 0.06% -1.10% 0.46%
-2.15% 2.15% -2.17% 0.06% -2.39% 0.84%
-1.59% 1.59% -1.61% 0.16% -2.96% 0.89%
0.02% 0.02% 0.02% 0.88% -1.06% 0.91%
2.09% 2.09% 2.06% 2.15% 0.00% 1.39%
-0.51% 0.51% -0.52% 0.06% -0.75% 1.38%
-1.19% 1.19% -1.20% 0.03% -2.00% 1.38%
-0.26% 0.26% -0.26% 0.41% -0.73% 1.38%
-0.66% 0.66% -0.66% 0.71% -1.67% 1.18%
-0.97% 0.97% -0.98% 0.00% -1.89% 1.09%
2.37% 2.37% 2.34% 2.39% 0.00% 1.46%
-0.16% 0.16% -0.16% 1.37% -0.24% 1.18%
0.02% 0.02% 0.02% 0.35% -1.24% 1.18%
2.02% 2.02% 2.00% 2.14% 0.00% 1.31%
1.27% 1.27% 1.27% 1.44% -0.20% 1.32%
-1.44% 1.44% -1.45% 0.18% -1.61% 1.46%
-0.46% 0.46% -0.46% 0.00% -1.38% 1.39%
0.74% 0.74% 0.73% 0.81% 0.00% 1.15%
-0.45% 0.45% -0.45% 0.36% -0.57% 1.17%
-0.73% 0.73% -0.74% 0.06% -1.22% 1.23%
-1.90% 1.90% -1.92% 0.17% -2.08% 1.12%
-1.75% 1.75% -1.77% 0.00% -1.92% 0.93%
2.11% 2.11% 2.09% 2.35% 0.00% 1.40%
0.11% 0.11% 0.11% 0.95% -0.26% 1.41%
1.40% 1.40% 1.39% 1.54% -0.12% 1.51%
-0.08% 0.08% -0.08% 0.41% -0.33% 1.50%
0.04% 0.04% 0.04% 0.56% -0.06% 1.48%
0.51% 0.51% 0.51% 0.59% -0.20% 1.22%