KSE EOD Daily Share Price Data - 26/12/2011

For: December 26, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.49	2.69	2.31	2.54	64,694
ABL	56.01	56.5	56.05	56.41	464
ABOT	99.77	100.9	99.95	99.95	864
ACPL	51.41	52.48	50.55	50.99	51,303
ADAMS	17	17.9	17	17.9	5,576
ADOS	5.28	6.28	4.41	5.28	4
AGIL	57	57.51	57.5	57.5	400
AGL	15.55	16.3	16.3	15.55	15
AGLPSR	0.01	1.01	1	1.01	5,071
AGTL	169.73	178.21	163	176.55	1,558
AHCL	27.82	28.1	26.86	26.97	363,783
AHCL-CDEC	27.89	0	0	27.04	0
AHCL-CFEB	28.58	0	0	27.7	0
AHCL-CJAN	28.24	0	0	27.36	0
AHCL-DEC	28.05	27.8	26.97	27	156,500
AHCL-JAN	28.05	27.9	27.35	27.47	7,000
AHI	14.9	14.61	14	14.9	58
AHL	13.94	13.98	13.55	13.67	6,424
AICL	44.28	44.5	43.75	44.42	16,234
AICL-CDEC	44.4	0	0	44.54	0
AICL-CFEB	45.49	0	0	45.62	0
AICL-CJAN	44.94	0	0	45.07	0
AICL-DEC	44.42	0	0	44.54	0
AKBL	10	10.2	10	10.01	34,107
AKBL-CDEC	10.03	0	0	10.04	0
AKBL-CFEB	10.27	0	0	10.28	0
AKBL-CJAN	10.15	0	0	10.16	0
AKBL-DEC	10.03	0	0	10.04	0
AKDCL	25	25.01	25.01	25.01	500
AMTEX	1.18	1.2	1.1	1.2	89,800
AMZV	0.36	0.35	0.3	0.35	18,113
ANL	3.27	3.34	3.18	3.21	77,835
ANL-CDEC	3.28	0	0	3.22	0
ANL-CFEB	3.36	0	0	3.3	0
ANL-CJAN	3.32	0	0	3.26	0
ANL-DEC	3.3	3.25	3.25	3.25	3,000
APL	420.03	421	418.2	420.02	7,496
ARM	22.45	22.99	22.01	22.45	110
ASHT	8.5	8.5	8.5	8.5	500
ATBA	162	162	162	162	100
ATEL	58	58	58	58	300
ATIL	36.84	36.5	36.2	36.62	599
ATLH	125.98	127	122	125.98	101
ATRL	109.2	110.65	108.8	109.17	249,894
ATRL-CDEC	109.49	0	0	109.46	0
ATRL-CFEB	112.18	0	0	112.11	0
ATRL-CJAN	110.83	0	0	110.76	0
ATRL-DEC	109.56	110.75	109.26	109.5	75,000
ATRL-JAN	109.56	112	110.5	110.62	24,500
AZAMT	1.11	1.6	1.35	1.11	24
BAFL	11.34	11.45	11.16	11.2	293,748
BAFL-CDEC	11.37	0	0	11.23	0
BAFL-CFEB	11.65	0	0	11.5	0
BAFL-CJAN	11.51	0	0	11.36	0
BAFL-DEC	11.37	11.4	11.15	11.15	13,000
BAFL-JAN	11.37	11.37	11.37	11.37	0
BAHL	28.23	28.4	28.03	28.1	47,194
BAHL-CDEC	28.3	0	0	28.17	0
BAHL-CFEB	29	0	0	28.86	0
BAHL-CJAN	28.65	0	0	28.51	0
BAHL-DEC	28.32	0	0	28.17	0
BAHL-JAN	28.32	28.32	28.32	28.52	0
BAHLTFC2	103.96	102.5	102.5	103.96	3,000
BATA	778.74	765	765	778.74	1
BAWS	11.1	11	10.99	11	2,400
BERG	13.3	13.51	13	13.3	49
BFMOD	4.9	4.25	4.25	4.25	1,000
BIPL	3.25	3.3	3.21	3.23	3,226
BNWM	14.85	14.75	14.55	14.85	331
BOK	4.15	4.4	4.24	4.4	17,515
BOP	4.86	4.96	4.82	4.86	293,482
BPL	22.52	22.6	21.9	22.52	210
BROT	0.43	0.26	0.26	0.43	1
BWHL	23.7	24.8	24.49	23.7	115
BYCO	6.75	6.8	6.65	6.72	44,676
CENI	7	7.1	6.51	6.54	2,028
CEPB	12.88	13	13	13	4,500
CHCC	6.99	7	6.46	6.75	4,108
CICL	50.0176	50	50	50.02	50
CJPL	0.41	0.93	0.42	0.41	8
CLCPS	1.14	1.1204	1.1204	1.1204	0
CML	0.85	1.09	0.82	1	15,597
COLG	639.11	630	630	639.11	1
COTT	1.01	1	1	1	2,000
CPL	152.13	153.85	150	151	262
CPMFI	3.32	2.51	2.51	3.32	100
CPPL	27.48	27.79	27.05	27.23	2,132
CRTM	9.02	9	8.1	8.23	2,100
CSAP	18.78	19.25	18.35	18.5	15,585
CSIL	2	2.25	2.25	2	1
CSM	0.49	0.54	0.41	0.49	22
CSMD	13.5	13.65	13.3	13.5	410
CSUML	1.7	1.7	1.7	1.7	2
DADX	47.08	49.43	49.43	47.08	245
DAWH	36.07	37.85	36.31	37.7	162,714
DBCI	1.41	1.4	1.4	1.41	1
DCH	1.45	1.46	1.45	1.46	2,303
DCL	1.14	1.2	1.12	1.13	14,034
DEL	0.76	0.89	0.61	0.65	2,702
DFML	1.68	1.8	1.6	1.69	12,846
DGKC	18.9	19	18.7	18.82	649,024
DGKC-CDEC	18.95	0	0	18.87	0
DGKC-CFEB	19.42	0	0	19.33	0
DGKC-CJAN	19.18	0	0	19.09	0
DGKC-DEC	19	19.1	18.76	18.8	62,500
DGKC-JAN	19	19.25	19	19	22,500
DLL	25.14	26.39	26.39	26.39	1,241
DMTM	2.31	3.05	3.05	2.31	1
DOL	3.8	3.85	3.72	3.76	78,374
DSFL	1.2	1.27	1.2	1.22	66,294
DSIL	0.78	0.79	0.73	0.79	9,560
DSL	1.25	1.17	1.12	1.13	4,401
DYNO	8.53	9.08	9.08	8.53	2
EFLTFC	100	102.5	102.5	100	700
EFLTFC3	97.953	0	0	97.953	0
EFOODS	22.74	23.05	22.8	23	44,598
EFUG	35.3727	36.35	35.5	36.21	8,328
EFUL	72.87	72.83	69.25	72.87	51
ELCM	2.5	3.5	3.5	3.5	500
EMCO	2	2.04	1.8	2	35
ENGRO	98.41	99.46	98.01	98.29	1,079,863
ENGRO-CDEC	98.67	0	0	98.55	0
ENGRO-CFEB	101.1	0	0	100.94	0
ENGRO-CJAN	99.88	0	0	99.72	0
ENGRO-DEC	98.57	99.5	98.3	98.5	823,000
ENGRO-JAN	98.57	100.5	99.27	99.47	673,000
EPCL	7.29	7.5	7.25	7.42	71,961
EXIDE	159.6	161.9	159	159.6	47
FABL	8.17	8.2	8.12	8.2	51,173
FATIMA	23.16	23.36	22.98	23.12	3,381,478
FCCL	3.39	3.4	3.33	3.36	47,081
FCIBL	3.5	3.95	3.95	3.5	1
FCSC	1.85	1.87	1.67	1.7	4,558
FDIBL	0.88	0.8	0.8	0.88	17
FDMF	1.7	1.7	1.7	1.7	2,000
FECM	2.55	2.98	2.96	2.55	224
FEM	0.77	1	0.75	0.78	2,009
FEROZ	76.08	78.45	74	75.44	1,492
FFBL	46.98	47.25	46.6	46.74	600,158
FFBL-CDEC	47.1	0	0	46.86	0
FFBL-CFEB	48.26	0	0	48	0
FFBL-CJAN	47.68	0	0	47.42	0
FFBL-DEC	47.08	47.22	46.7	46.85	123,000
FFBL-JAN	47.08	47.5	47.05	47.29	97,500
FFC	153.82	154.82	152.7	152.97	505,256
FFC-CDEC	154.23	0	0	153.38	0
FFC-CFEB	158.02	0	0	157.09	0
FFC-CJAN	156.12	0	0	155.2	0
FFC-DEC	154.1	154.8	153.21	153.35	149,500
FFC-JAN	154.1	156	154.5	154.56	103,000
FFLM	1.6	1.58	1.58	1.58	1,600
FHAM	7.55	7.71	7.5	7.5	72,046
FHBM	6.98	6.95	6.95	6.95	1,000
FLYNG	0.81	0.9	0.79	0.89	20,601
FML	15.05	16.05	16.05	16.05	100
FNBM	6.77	7.75	6	7.19	41,004
FPRM	10.53	11	10	10.5	3,050
FRCL	1.61	1.75	1.5	1.5	1,001
FRSM	19	19	19	19	500
FTSM	1.25	1	1	1	711
FZCM	69.94	69	69	69.94	101
GADT	42	42	42	42	1,000
GAIL	1.93	2.05	1.81	1.85	13,008
GASF	2.75	2.89	2.7	2.71	9,950
GATM	17.52	18.4	17.61	17.52	427
GENP	0.31	0.3	0.3	0.31	11
GFIL	4.5	4.1	4.1	4.1	0
GGL	7.4	7.39	7	7.06	24,104
GHGL	41.88	43	41.25	42.06	46,292
GHNI	6.97	6.84	6.22	6.7	4,012
GHNL	2.34	2.85	2.5	2.34	6
GLAXO	64.25	66.5	65.05	66.08	3,150
GRAYS	23.75	23	23	23.75	20
GSPM	7.28	7.1	7.1	7.1	500
GTYR	18.31	19.3	18	18.58	1,600
GUSM	4.1	4.8	4.8	4.1	100
GWLC	4.03	4.01	3.61	4.01	502
HABSM	27	27.24	26.6	26.82	26,807
HADC	0.33	0.31	0.31	0.33	2
HAEL	7	7.98	7.98	7	1
HAJT	0.22	0.23	0.23	0.22	5
HAL	13.49	13.74	13	13.54	1,750
HBL	107.8	108.2	107.36	107.5	10,255
HCAR	8.53	8.77	8.16	8.5	1,792
HINO	70.05	73.25	73.25	70.05	1
HINOON	30.22	30.49	29.8	30.23	4,245
HIRAT	3.96	4.1	3.71	3.78	26,206
HMB	16.72	16.7	16.5	16.5	8,805
HSPI	8.24	8.98	8.75	8.24	329
HUBC	34.3	34.4	33.92	34.17	230,328
HUBC-CDEC	34.39	0	0	34.26	0
HUBC-CFEB	35.24	0	0	35.09	0
HUBC-CJAN	34.81	0	0	34.67	0
HUBC-DEC	34.41	34.35	34	34.35	61,000
HUBC-JAN	34.41	34.41	34.41	34.68	0
HUMNL	16	16	15.99	16	2,000
IBFL	27.31	28.5	27.1	27.44	1,252
IBLHL	13.55	13.8	13.5	13.76	1,709
ICI	114.68	116.5	111.11	112	238,081
ICIBL	0.21	0.26	0.22	0.21	499
IDRT	4.29	4.85	3.85	4.29	11
IGIBL	1	1.04	0.93	1	5,301
IGIIL	43.48	43.375	41.9	43.375	67
INDU	204.11	204.8	202.01	204.8	304
INIL	32	33	30.9	32.91	19,053
ISIL	70.6947	70	70	70.69	2
ISL	10.24	10.49	9.9	10.49	13,800
JDWS	77	77.9	77.9	77	35
JGICL	53	53	53	53	1,875
JKSM	5.51	6	5.99	5.51	31
JOVC	1.12	1.15	1.07	1.11	50,789
JPGL	0.63	0.65	0.56	0.64	106,679
JSBL	1.66	1.7	1.63	1.65	72,033
JSCL	4.08	4.16	4.03	4.12	1,198,470
JSGCL	16.06	17.06	16	17.06	21,453
JSIL	2.83	2.99	2.54	2.67	15,711
JSVFL	4.5	4.65	4.4	4.42	58,000
JUBS	2.86	1.9	1.9	2.86	1
KAPCO	40.93	41.24	40.9	41.15	1,956
KAPCO-CDEC	41.04	0	0	41.26	0
KAPCO-CFEB	42.05	0	0	42.26	0
KAPCO-CJAN	41.54	0	0	41.75	0
KAPCO-DEC	41.06	41.06	41.06	41.06	6,000
KAPCO-JAN	41.06	41.06	41.06	41.77	0
KASBB	1.05	1.1	1.05	1.06	42,289
KASBSL	2.37	2.69	2.15	2.69	12,101
KESC	1.5	1.6	1.53	1.59	187,143
KML	1.8	1.21	1.21	1.8	6
KOHC	7.96	8.01	8	8	18,020
KOHE	16.1	16	15.29	15.51	5,100
KOHTM	0.42	1.42	1.3	1.42	2,100
KOIL	1.1	1.08	0.81	1.1	2
KSBP	24.51	25.73	25.69	24.51	101
KTML	3.47	3.55	3	3.47	15
LOTPTA	9.56	9.6	9.35	9.4	164,464
LOTPTA-CDEC	9.59	0	0	9.42	0
LOTPTA-CFEB	9.82	0	0	9.65	0
LOTPTA-CJAN	9.7	0	0	9.54	0
LOTPTA-DEC	9.51	9.8	9.4	9.46	10,500
LOTPTA-JAN	9.51	10.25	9.5	9.6	1,500
LPCL	1.76	1.77	1.71	1.75	45,591
LPGL	20.4	21.42	21.42	21.42	500
LUCK	78.09	78.76	77.52	77.66	2,680
LUCK-CDEC	78.3	0	0	77.87	0
LUCK-CFEB	80.22	0	0	79.75	0
LUCK-CJAN	79.26	0	0	78.79	0
LUCK-DEC	78.32	78.69	77.99	77.99	9,500
LUCK-JAN	78.32	78.32	78.32	78.83	0
MARI	83.67	84.69	83.2	83.42	7,802
MBF	8.99	8.9	8.9	8.99	25
MCB	139.83	141.45	137.6	138.41	269,966
MCB-CDEC	140.2	0	0	138.78	0
MCB-CFEB	143.65	0	0	142.14	0
MCB-CJAN	141.92	0	0	140.43	0
MCB-DEC	140.3	141.05	138	138.44	109,500
MCB-JAN	140.3	141.65	139.5	140.27	83,000
MDTL	8.41	9.41	9.34	9.41	1,325
MEBL	17.91	18	17.99	18	67,550
MEHT	50	50	50	50	500
MERIT	19.35	19	19	19.35	50
MIRKS	42.52	42.7	41.55	42.52	182
MLCF	1.82	1.9	1.77	1.8	34,183
MODAM	0.61	0.8	0.8	0.8	5,000
MQTM	8	7.05	7.05	8	345
MRNS	47.5	47.5	45.13	47.5	46
MSCL	9.57	10	9	9.57	452
MTL	362.09	366	362.01	365.22	2,980
MUKT	0.3	0.23	0.23	0.3	5
MUREB	63.68	65	63.8	64.18	685
MWMP	0.47	0.47	0.47	0.47	1
MZSM	1.69	1.55	1.55	1.69	1
NATF	63.95	63.5	63.5	63.5	1,000
NBP	41.22	41.58	41.1	41.24	288,391
NBP-CDEC	41.33	0	0	41.35	0
NBP-CFEB	42.35	0	0	42.35	0
NBP-CJAN	41.84	0	0	41.84	0
NBP-DEC	41.37	41.6	41.2	41.36	125,500
NBP-JAN	41.37	42	41.6	41.74	152,000
NCL	18.5	18.6	18.2	18.5	628,109
NCL-CDEC	18.55	0	0	18.55	0
NCL-CFEB	19	0	0	19	0
NCL-CJAN	18.78	0	0	18.77	0
NCL-DEC	18.56	0	0	18.55	0
NCL-JAN	18.56	18.56	18.56	18.78	0
NCPL	13.26	13.4	13.03	13.31	10,006
NESTLE	2831.25	2972.81	2884	2969.91	222
NETSOL	9	9.19	9	9.02	14,761
NETSOL-CDEC	9.02	0	0	9.04	0
NETSOL-CFEB	9.25	0	0	9.26	0
NETSOL-CJAN	9.13	0	0	9.15	0
NETSOL-DEC	9.03	9.03	9.03	9.03	2,000
NETSOL-JAN	9.03	9.03	9.03	9.16	0
NIB	1.49	1.53	1.44	1.49	1,634,481
NIBTFC	98.005	0	0	98.0071	0
NICL	2.22	2.33	2.2	2.3	82,168
NMBL	5.5	6.49	6.49	5.5	1
NML	41.03	41.5	40.9	41.3	134,072
NML-CDEC	41.14	0	0	41.41	0
NML-CFEB	42.15	0	0	42.41	0
NML-CJAN	41.64	0	0	41.9	0
NML-DEC	41.14	41.35	41	41.17	26,000
NML-JAN	41.14	41.5	41.26	41.32	12,000
NONS	13.84	14	14	13.84	200
NPL	12.75	12.95	12.41	12.78	20,518
NPL-CDEC	12.78	0	0	12.81	0
NPL-CFEB	13.1	0	0	13.12	0
NPL-CJAN	12.94	0	0	12.97	0
NPL-DEC	12.79	0	0	12.81	0
NPL-JAN	12.79	12.79	12.79	12.97	0
NRL	244.88	247.75	243.61	244.73	19,085
OGDC	154.8	155.99	153.51	153.94	121,760
OGDC-CDEC	155.21	0	0	154.35	0
OGDC-CFEB	159.03	0	0	158.09	0
OGDC-CJAN	157.12	0	0	156.18	0
OGDC-DEC	154.77	155.6	154	154.1	29,000
OGDC-JAN	154.77	155	153.79	153.8	10,500
OLPL	6.75	6.8	6.55	6.75	413
OLTM	0.21	0.6	0.6	0.21	1
PACE	1.33	1.45	1.2	1.3	188,662
PAEL	3.5	3.65	3.52	3.55	7,856
PAKD	34.5	35	33.01	34.5	251
PAKMI	1.6046	1.11	1.1	1.6	200
PAKRI	14.62	15	14.5	14.5	55,756
PAKRI-CDEC	14.66	0	0	14.54	0
PAKRI-CFEB	15.02	0	0	14.89	0
PAKRI-CJAN	14.84	0	0	14.71	0
PAKRI-DEC	14.67	0	0	14.54	0
PAKRI-JAN	14.67	14.67	14.67	14.72	0
PAKT	55.5	58.2	58.2	55.5	1
PASL	0.78	0.79	0.67	0.71	377,701
PEF	6.96	7.15	6.95	7.12	28,800
PGCL	38.46	40.3	38.88	38.46	3
PGF	12.1	12.23	12	12.11	17,265
PIAA	1.8	2.1	1.76	1.85	3,264
PICT	62.86	65.5	61.1	61.23	842
PIL	5	5.95	4.5	5	8,139
PINL	7.73	7.71	7.71	7.73	100
PIOC	3.3	3.4	3.35	3.4	2,400
PKGP	11.2	11.9	11.21	11.49	17,834
PKGS	80.75	80	79	79.81	501
PMI	1	1.05	1	1	7,031
PMPK	140	140	139	139	1
PMRS	44.14	41.94	41.94	44.14	20
PMTFC6	98.3129	0	0	98.1627	0
PNGRS	3.33	3.16	2.78	3.33	444
PNSC	13.02	13.75	13.75	13.02	1
POL	352.7	354.48	350.65	351.25	156,309
POL-CDEC	353.63	0	0	352.18	0
POL-CFEB	362.33	0	0	360.72	0
POL-CJAN	357.98	0	0	356.37	0
POL-DEC	353.58	354.5	351.6	352.03	96,500
POL-JAN	353.58	355.25	354	354.19	62,500
PPL	168.83	170.2	168.83	169.13	66,460
PPL-CDEC	169.28	0	0	169.58	0
PPL-CFEB	173.44	0	0	173.69	0
PPL-CJAN	171.36	0	0	171.6	0
PPL-DEC	169.12	170.39	169.5	169.59	63,500
PPL-JAN	169.12	171.99	170.5	170.82	68,500
PRL	62.45	64.5	61.01	63.78	6,362
PRWM	8.85	8.8	8.8	8.85	200
PSMC	62.84	64.87	61.57	62	1,110
PSO	231.28	235.49	231.5	232.01	50,831
PSO-CDEC	231.89	0	0	232.63	0
PSO-CFEB	237.59	0	0	238.26	0
PSO-CJAN	234.74	0	0	235.39	0
PSO-DEC	231.88	234.81	232.3	232.77	121,500
PSO-JAN	231.88	236	234.15	234.56	101,500
PSYL	17.99	18	16.99	17.92	8,931
PTC	9.88	10.18	9.96	10	86,022
PTC-CDEC	9.91	0	0	10.03	0
PTC-CFEB	10.15	0	0	10.27	0
PTC-CJAN	10.03	0	0	10.15	0
PTC-DEC	10	0	0	10.03	0
PTC-JAN	10	10	10	10.15	0
PTEC	3.05	3.1	3.1	2.18	10,001
QUICE	3	2.95	2.95	2.95	1,200
RAVT	0.6	0.79	0.54	0.6	234
RUPL	31.65	32	30.55	30.97	690
SAIF	4.72	5	4.75	4.99	5,800
SALT	45.8	45.5833	44	45.5833	12
SANE	1.54	1.5	1.5	1.54	13
SAPL	144.81	148	140	144.81	2
SAZEW	18	18.1	18	18	2,380
SBL	1.3	1.4	1.2	1.35	33,028
SCBPL	7.81	8.02	7.9	7.91	278,951
SCBPTFC3	102.375	0	0	102.375	0
SCLL	2.8	3	3	2.8	45
SCM	10.25	10.25	10.06	10.22	598
SEARL	44.7	45	45	44.7	200
SEL	15.99	16.95	16.5	16.95	600
SEPCO	0.63	0.69	0.61	0.68	3,520
SGML	5.69	5.01	5.01	5.69	200
SHCI	1.73	1.5	1.5	1.73	10
SHEL	189.86	192.9	186.56	190	1,063
SHEZ	110.07	108	108	110.07	71
SHFA	28.58	28.89	28.89	28.58	300
SHJS	83.95	83.9	79.76	83.95	113
SHNI	10.1	11.1	10	10.89	302,206
SHSML	9.5	10.4	9.62	10.07	16,002
SIBL	1.5	1.5	1.5	1.5	2
SIEM	888.89	933.33	884.99	932.53	194
SILK	1.48	1.65	1.5	1.61	369,335
SING	15.94	15.89	14.94	15.94	3
SITC	70	70	68.11	68.62	1,602
SKFL	5	4.5	4.5	4.5	2,000
SMBL	1.59	1.7	1.6	1.6	40,574
SNAI	34.93	34.99	34.6	34.93	346
SNBL	3.8	3.82	3.7	3.76	47,336
SNBLTFC	100.17	0	0	100.17	0
SNGP	16	16.45	15.8	15.98	15,305
SPL	9.81	10	9.75	9.85	6,666
SPLC	0.48	0.48	0.45	0.48	9
SRVI	192.77	195.89	191.52	194.99	868
SSGC	19.56	20.09	19.12	19.16	29,766
SSML	1	0.82	0.82	1	140
STCL	8.68	8.01	8.01	8.01	1,200
STJT	20.4	21.38	19.8	20.4	102
STPL	6.66	6.9	6.51	6.9	552
TDIL	10	10	9.31	9.82	9,121
TELE	0.75	0.85	0.73	0.8	103,339
TGL	8.5	8.39	8.25	8.3	13,724
THALL	78.2	81	78	79.72	7,859
THCCL	22.01	23.1	22.99	23.02	2,325
TICL	51.88	51.85	51.85	51.85	0
TOWL	8.08	8.1	8.1	8.08	20
TREET	38.52	39	38.4	38.91	5,270
TRG	1.15	1.2	1.11	1.18	76,708
TRIBL	0.99	1.2	0.75	0.68	591
TRIPF	167.65	165	164.75	167.65	2
TRSM	1.9	1.9	1.9	1.9	100
TSMF	0.9	1.34	1.34	0.9	1
TSPL	0.7	0.8	0.8	0.7	1
UBL	52.72	53.23	52.71	52.76	30,752
UBL-CDEC	52.86	0	0	52.9	0
UBL-CFEB	54.16	0	0	54.18	0
UBL-CJAN	53.51	0	0	53.53	0
UBL-DEC	52.88	53.62	52.51	53.07	8,000
UBL-JAN	52.88	52.88	52.88	53.55	0
UBLTFC4	99.6996	0	0	99.6996	0
ULEVER	5524.17	5600	5500	5502.82	71
UPFL	1700	1670	1670	1670	54
WTCL	1.78	1.88	1.75	1.75	10,621
WTL	0.88	0.97	0.84	0.85	254,665
WYETH	781.9	813.98	742.81	760.39	1,079
ZAHT	4.7	4.3	4.3	4.3	2,901
ZTL	1.95	2.6	1.7	1.85	30,302
Total Turnover					21,058,527

KSE EOD Daily Share Price Data - 26/12/2011