KSE EOD Daily Share Price Data - 24/01/2012

For: January 24, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	87.95	89.99	84.25	89.99	1,700
AACIL	2.5	2.64	2.4	2.41	42,505
ABL	61.03	61.45	60.5	60.6	162,023
ABOT	105	105.79	102	104	12,018
ACPL	56	57.25	54.6	57.13	185,210
ADAMS	14.87	15.75	13.87	13.99	5,001
ADMM	24.62	24.5	24	24.5	4,201
ADOS	5.75	6	5.5	5.82	1,102
AGIC	8.46	8.4	8.4	8.46	4
AGIL	58.3308	61	60.25	61	1,100
AGL	15.49	16.49	14.49	15.3	21,402
AGTL	187.33	187.99	185	185.18	3,454
AHCL	29.26	30.14	28.94	29.16	7,565,714
AHCL-CFEB	29.68	0	0	29.57	0
AHCL-CJAN	29.32	0	0	29.21	0
AHCL-CMAR	30.13	0	0	30.01	0
AHCL-FEB	29.4	30.87	29.31	29.38	1,186,000
AHCL-JAN	29.3	30	29.1	29.13	291,500
AHI	15.37	16.33	15.4	16.32	141,201
AHL	16.5	17.5	17.5	17.5	7,232
AICL	52.87	53.9	52.51	52.81	72,522
AICL-CFEB	53.64	0	0	53.55	0
AICL-CJAN	52.99	0	0	52.9	0
AKBL	10.7	10.85	10.6	10.77	609,564
AKBL-CFEB	10.86	0	0	10.92	0
AKBL-CJAN	10.72	0	0	10.79	0
AKDCL	26.15	27.45	27.45	27.45	681
ALICO	14	13.4	13	14	40
ALTN	6.95	6.5	5.95	6.95	8
AMTEX	1.44	1.66	1.4	1.59	1,123,198
AMZV	0.45	0.46	0.35	0.42	6,450
ANL	4.06	4.17	3.9	3.98	7,802,593
ANL-CFEB	4.12	0	0	4.04	0
ANL-CJAN	4.07	0	0	3.99	0
ANLTFC2	94	0	0	94	0
APL	444.96	448.89	429	437.55	176,265
ARM	22.5	23.61	22	22.5	354
ASFL	3	3.05	3.05	3.05	13,000
ATBA	165.65	166	162	165.14	888
ATEL	58	58	58	58	20,000
ATIL	36.7	37.35	35.11	36.57	2,302
ATLH	121.06	123	121.9	122.09	1,157
ATRL	122.79	126.5	120.8	121.81	4,531,273
ATRL-CFEB	124.57	0	0	123.51	0
ATRL-CJAN	123.06	0	0	122.02	0
ATRL-CMAR	126.46	0	0	125.38	0
ATRL-FEB	122.98	127	122.1	122.87	391,000
ATRL-JAN	122.98	126.5	121.01	121.79	781,500
AZAMT	1.35	1.66	1.3	1.32	3,587
BAFL	12.16	12.65	12.08	12.15	17,096,830
BAFL-CFEB	12.34	0	0	12.32	0
BAFL-CJAN	12.19	0	0	12.17	0
BAFL-CMAR	12.52	0	0	12.51	0
BAFL-FEB	11.9	0	0	12.33	0
BAFL-JAN	11.98	12.6	12.15	12.6	6,500
BAFS	38.78	37	36.85	38.78	114
BAHL	31.55	32	31.1	31.74	121,489
BAHL-CFEB	32.01	0	0	32.18	0
BAHL-CJAN	31.62	0	0	31.8	0
BAHL-CMAR	32.49	0	0	32.67	0
BAHL-FEB	32.02	0	0	32.2	0
BAHL-JAN	31.63	0	0	31.81	0
BAHLTFC2	102.5	0	0	102.5	0
BAPL	5.01	4.01	4.01	5.01	4
BAWS	13.41	12.41	12.41	13.41	100
BCL	29.76	29	28.28	28.28	1,500
BCML	9.65	9	9	9.65	100
BERG	14.7	15.45	14.33	14.7	1,600
BGL	2.1	2	2	2	500
BHAT	210	210	210	210	1
BIPL	3.74	3.83	3.56	3.69	163,663
BNWM	16.04	17.03	15.05	16.79	15,492
BOK	5.7	5.78	5.5	5.71	9,374
BOP	6.05	6.34	6.02	6.07	3,448,554
BPL	22.07	22.4	21.6	22.33	4,720
BROT	0.5	0.45	0.32	0.45	1,000
BRR	2.75	2.97	2.31	2.89	3,447
BUXL	5.61	6.61	6.61	5.61	300
BWCL	8.4	9.4	8.89	8.4	89
BWHL	25	24.86	24.86	25	200
BYCO	7.28	7.4	7.15	7.18	773,809
CENI	7.6	7.8	7.44	7.67	4,700
CEPB	13.63	13.69	13.4	13.51	16,735
CHAS	7.11	8	7	7.11	153
CHBL	1.36	1.59	1.3	1.36	5
CHCC	10.17	11.17	9.8	11.02	391,154
CJPL	0.5	0.69	0.46	0.48	790
CLOV	52.09	49.7	49.5	49.51	534
CML	1.44	1.5	1.2	1.25	445,411
COLG	708.31	710	672.9	680	11,671
COTT	1.72	1.93	1.5	1.51	516
CPL	163.56	164	161.93	163.14	11,969
CPPL	27.85	27.96	26.75	26.88	25,018
CSAP	19.99	20.49	18.99	19.53	63,632
CSIL	2	2.89	1.5	2	5
CSM	0.75	0.69	0.65	0.69	12,159
CSMD	13	13.89	12	13.89	505
CSUML	1.5	1.6	1.37	1.56	16,004
CWSM	1.15	0.91	0.91	1.15	2
CYAN	53.2	55	50.6	53.2	30
DADX	56.95	59.79	59.79	56.95	1
DATM	0.25	0.31	0.31	0.31	500
DAWH	41.8	42.6	41.05	41.3	265,090
DBCI	1.6	1.84	1.54	1.55	9,502
DCH	1.75	1.93	1.81	1.82	85,042
DCL	1.5	1.63	1.5	1.55	357,551
DCM	0.65	1.15	0.66	1.02	1,246
DEL	1.15	1.3	0.8	1.16	159,001
DFML	2	2.13	1.87	2.02	36,761
DFSM	1.25	1.39	1.2	1.2	49,882
DGKC	22.05	22.5	21.91	22.11	8,641,287
DGKC-CFEB	22.37	0	0	22.42	0
DGKC-CJAN	22.1	0	0	22.15	0
DGKC-CMAR	22.71	0	0	22.76	0
DGKC-FEB	22.14	22.7	22.15	22.32	611,500
DGKC-JAN	22.11	22.5	22	22.11	943,500
DINT	16.05	16.99	16.99	16.05	250
DLL	33	33.5	32.11	32.41	3,138
DMTM	2.3	3.05	1.31	2.3	115
DNCC	1.49	1.85	1.12	1.49	2
DOL	4.49	4.5	4.3	4.32	249,966
DSFL	1.54	1.73	1.51	1.63	1,349,368
DSIL	0.91	1.34	0.88	1.21	2,003,515
DSL	1.51	1.89	1.25	1.69	166,665
DSML	3.6	3.6	3.6	3.6	500
DWAE	1.1	1.09	0.9	1	2,604
DWSM	1.82	1.74	1.6	1.68	9,635
DYNO	9.44	9.88	8.56	9.44	102
ECOP	4	4.35	3.25	3.87	44,743
EFLTFC	100	0	0	100	0
EFOODS	25.41	26.68	25.2	26.23	1,663,953
EFUG	41.09	41.25	40.75	40.8	17,213
EFUL	75.51	76.48	73.1	74.83	458
ELCM	9.6769	9.5	9.5	9.5	0
ELSM	17.8	17.81	17.81	17.8	4
EMCO	1.55	1.9	1.55	1.55	14
ENGRO	110.68	116.21	112	116.09	6,630,239
ENGRO-CFEB	112.29	0	0	117.71	0
ENGRO-CJAN	110.92	0	0	116.29	0
ENGRO-CMAR	113.99	0	0	119.49	0
ENGRO-FEB	110.88	116.42	113.1	116.42	805,500
ENGRO-JAN	110.88	116.42	112.05	116.22	2,591,500
EPCL	8.54	8.64	8.42	8.53	406,587
ESBL	1.84	2.15	1.1	1.84	2
EWLA	1.87	2	0.87	1.87	6
EXIDE	170.56	172.89	168.45	171.57	1,082
FABL	9.54	9.62	9.16	9.51	79,980
FASM	42.25	40.14	40.14	42.25	1
FATIMA	22.53	22.85	22.11	22.18	8,750,797
FCCL	3.96	3.99	3.8	3.83	885,004
FCIBL	3.38	4.33	2.4	3	4,511
FCSC	1.88	2.17	1.87	2.03	699,885
FDIBL	0.9	1	0.82	1	40,158
FDMF	1.89	1.85	1.85	1.85	25,000
FECM	2.8	3	2.35	2.35	13,002
FECTC	5.4	5.5	5.02	5.26	28,255
FEM	0.9	1	0.75	0.9	3,548
FEROZ	75.89	75.7	73.7	75.7	2,000
FFBL	50.19	50.88	49.76	50.03	5,229,210
FFBL-CFEB	50.92	0	0	50.73	0
FFBL-CJAN	50.3	0	0	50.12	0
FFBL-CMAR	51.69	0	0	51.49	0
FFBL-FEB	50.48	51.3	49.8	50.14	746,500
FFBL-JAN	50.3	50.89	49	50.11	1,441,500
FFC	179.95	180.5	174.53	175.41	5,995,061
FFC-CFEB	182.56	0	0	177.86	0
FFC-CJAN	180.35	0	0	175.72	0
FFC-CMAR	185.33	0	0	180.55	0
FFC-FEB	181.74	182	176.5	177.22	379,000
FFC-JAN	180.27	180.9	175	175.89	878,000
FFLM	1.52	1.57	1.5	1.57	504
FHAM	7.5	7.6	7.55	7.55	23,526
FHBM	7	7.09	6.81	7.08	12,104
FIBLM	2.43	1.45	1.45	1.45	596
FLYNG	1.04	1.15	1.01	1.1	147,140
FNBM	6	6	5.05	6	4,600
FNEL	2.81	2.85	2.6	2.66	4,681
FPJM	0.85	0.94	0.42	0.85	302
FPRM	11.75	11.31	10.75	11.75	31
FRSM	17.83	17.01	17	17.83	371
FTSM	1.1	1.99	1	1.01	1,696
FUDLM	6.7	6.66	6.65	6.65	4,800
GADT	46	47.97	46.5	46.78	4,655
GAIL	2.43	2.5	2.05	2.44	3,153
GAMON	1.03	1.4	1.4	1.03	1
GASF	3	3	2.9	3	99,683
GATI	73.4	73	72.99	73	2,090
GATM	19.25	20.25	18.25	20.25	3,602
GENP	0.35	0.42	0.4	0.4	4,004
GFIL	4	4	4	4	500
GGL	8.49	9	8	8.38	101,927
GHGL	41.05	42.12	42.08	41.05	51
GHNI	6.5	6.99	6.3	6.4	9,500
GHNL	2.7	3.19	3.19	2.7	1
GLAT	8	8.05	8.05	8.05	0
GLAXO	69.22	69.7	69.25	69.38	2,550
GRAYS	22.9	23.85	22.01	22.9	172
GRYL	3	2	2	3	3
GSPM	7	6.51	6.51	7	7
GTYR	18.8	19.8	19	19.05	8,963
GUSM	4.49	3.5	3.5	4.49	4
GWLC	5.43	5.45	5.2	5.45	865
HABSM	19.24	19.2	19.01	19.11	27,777
HADC	0.47	0.49	0.4	0.4	2,505
HAJT	0.22	0.17	0.17	0.22	1
HAL	14.05	14.3	13.25	14.1	5,532
HBL	114.45	118.34	113.5	116.41	111,116
HCAR	9.39	9.55	8.82	9.42	68,340
HICL	10.26	10.36	10.02	10.36	7,557
HINOON	31.81	32.79	31.01	31.36	2,348
HIRAT	4.23	4.49	4.15	4.15	501
HMB	17.82	18	17.02	17.98	54,605
HMIM	0.75	0.9	0.9	0.9	500
HSPI	12.89	13.89	12.31	13.89	25,937
HUBC	35.49	35.95	35.25	35.74	1,152,092
HUBC-CFEB	36	0	0	36.24	0
HUBC-CJAN	35.57	0	0	35.8	0
HUBC-CMAR	36.55	0	0	36.79	0
HUBC-FEB	36.02	0	0	36.26	0
HUBC-JAN	35.58	35.5	35.5	35.5	20,000
HUMNL	16.01	16.75	15.01	16.01	4
HUSI	3	2.15	2.15	3	4
HUSS	16.5	15.5	15.5	16.5	100
HWQS	8.35	7.35	7.35	8.35	100
IBFL	27	27.75	27	27.07	29,700
IBLHL	16.87	17.2	16.25	16.66	2,102
ICI	150.5	150.5	148	148.13	34,558
ICIBL	0.32	0.44	0.22	0.39	88,420
IDRT	4.94	4.86	4.8	4.85	2,944
IDSM	3.25	3.5	3	3.5	505
IDYM	372.53	391.1	391.05	372.53	25
IGIBL	1.21	1.29	1	1.25	13,104
IGIIL	47.06	49.36	46	49.31	5,601
ILTM	158.16	163	163	158.16	4
INDU	216	220	217.01	219.17	772
INIL	34.29	34	33	33.97	18,844
INKL	3.25	2.5	2.5	2.5	500
ISL	10	10.9	9.51	10.23	10,023
ISTM	5.5	5.5	5.5	5.5	5
JDMT	12.51	12.01	11.56	12.51	8
JDWS	71.19	71	68.1	70.17	3,530
JGICL	57.8	57.8	55	57.5	32,483
JLICL	63.37	65.25	60.21	63.37	37
JOPP	5.11	6.11	4.11	5.11	6
JOVC	1.75	2.75	1.76	2.75	4,653,579
JPGL	0.76	0.87	0.66	0.76	162,929
JSBL	2.09	2.15	2	2.1	840,043
JSCL	6.49	6.95	6.3	6.61	30,339,607
JSGCL	19.99	20.99	18.99	20.99	23,942
JSGF	5.05	5.05	5	5.01	12,060
JSIL	4.25	5	4	4.86	746,638
JSVFL	5.05	5.11	4.61	5.11	49,757
KAPCO	41.76	41.85	41.2	41.6	103,972
KAPCO-CFEB	42.37	0	0	42.18	0
KAPCO-CJAN	41.85	0	0	41.67	0
KAPCO-CMAR	43.01	0	0	42.82	0
KAPCO-FEB	42.38	0	0	42.2	0
KAPCO-JAN	41.87	0	0	41.69	0
KASBB	1.35	1.5	1.24	1.46	360,473
KASBM	2.5	2.5	2.35	2.5	100,325
KASBSL	3.23	3.45	3.1	3.27	535,249
KCL	5.1	6	6	5.1	15
KESC	2	2.09	1.98	2.01	1,382,755
KML	1.6	2.45	1.05	1.92	2,500
KOHC	12.36	12.73	12.1	12.31	72,993
KOHE	16.75	16.3	16.26	16.26	1,500
KOHP	1.6	1.95	1.5	1.7	10,006
KOIL	0.94	0.99	0.85	0.9	51,657
KOSM	1.05	0.8	0.8	1.05	50
KSBP	25.28	25.95	25.5	25.5	5,438
KSTM	1	1.3	0.45	1	300
KTML	3.27	3.5	2.5	3.15	12,196
LATM	6.5	7.25	7.25	6.5	1
LINDE	102.65	107.78	104.69	107.78	2,700
LOTPTA	10.68	10.78	9.99	10.03	9,922,210
LOTPTA-CFEB	10.83	0	0	10.17	0
LOTPTA-CJAN	10.7	0	0	10.05	0
LOTPTA-CMAR	11	0	0	10.32	0
LOTPTA-FEB	10.86	11	10.11	10.16	842,000
LOTPTA-JAN	10.7	10.54	10	10.07	762,500
LPCL	2.2	2.42	2.15	2.21	2,468,910
LUCK	84.65	87.1	83.81	84.98	2,914,771
LUCK-CFEB	85.88	0	0	86.17	0
LUCK-CJAN	84.84	0	0	85.13	0
LUCK-CMAR	87.18	0	0	87.47	0
LUCK-FEB	85.58	87.45	84.7	85.17	47,500
LUCK-JAN	84.91	87.1	84	85.08	119,500
MACFL	8.8	8.5	8.2	8.2	10,300
MARI	88.75	91.99	87.94	89.9	331,462
MBF	9.25	9.25	9.01	9.25	702,070
MCB	167.79	173.65	168.52	169.42	2,015,892
MCB-CFEB	170.22	0	0	171.79	0
MCB-CJAN	168.16	0	0	169.72	0
MCB-CMAR	172.8	0	0	174.38	0
MCB-FEB	168.28	174.5	169.2	171.11	297,000
MCB-JAN	168.28	173	167.51	169.31	515,000
MEBL	22.3	22.89	21.2	21.54	485,083
MEHT	61.01	64.06	57.96	58.16	505
MIRKS	30.33	31.8	31.49	31.63	530
MLCF	2.16	2.24	2.1	2.18	660,585
MODAM	0.95	0.82	0.2	0.81	1,008
MRNS	44.32	46	42.11	45.49	4,614
MSCL	8.57	8.99	8.99	8.57	5
MSOT	16.5	17.5	16.75	16.75	1,010
MTL	435.75	444	421.05	428.16	54,284
MUCL	9.5	9.5	9.5	9.5	10
MUKT	0.28	0.47	0.28	0.47	2,501
MUREB	69.2	71.42	68.25	69.36	4,703
MWMP	0.54	0.7	0.61	0.54	5
MZSM	1.37	1.55	1.36	1.4	17,912
NAGC	15.37	15.98	14.5	15.37	4
NATF	70.9	72.5	70	71.86	2,113
NBP	44.21	46.1	44.5	45.36	8,511,492
NBP-CFEB	44.85	0	0	45.99	0
NBP-CJAN	44.31	0	0	45.44	0
NBP-CMAR	45.53	0	0	46.69	0
NBP-FEB	44.31	46.52	44.85	45.91	1,042,500
NBP-JAN	44.29	46.2	44.5	45.32	1,947,000
NCL	19.65	19.8	19.25	19.51	349,075
NCL-CFEB	19.93	0	0	19.78	0
NCL-CJAN	19.69	0	0	19.54	0
NCL-CMAR	20.24	0	0	20.08	0
NCL-FEB	19.94	0	0	19.79	0
NCL-JAN	19.7	0	0	19.55	0
NCPL	14.5	14.89	13.57	14.49	394,050
NESTLE	3293.75	3300	3181.01	3218.75	82
NETSOL	9.58	9.58	9.33	9.44	169,720
NETSOL-CFEB	9.72	0	0	9.57	0
NETSOL-CJAN	9.6	0	0	9.46	0
NETSOL-CMAR	9.87	0	0	9.72	0
NETSOL-FEB	9.8	0	0	9.58	0
NETSOL-JAN	9.55	0	0	9.46	0
NIB	1.71	1.8	1.65	1.71	2,275,104
NIBTFC	97.7858	0	0	97.7858	0
NICL	2.73	2.83	2.62	2.71	610,587
NMBL	3	2	2	3	2
NML	46.86	47.9	45.8	46.07	4,441,189
NML-CFEB	47.54	0	0	46.71	0
NML-CJAN	46.96	0	0	46.15	0
NML-CMAR	48.26	0	0	47.42	0
NML-FEB	46.81	49.15	46.45	46.7	406,000
NML-JAN	46.81	47.8	46	46.03	225,000
NONS	15.47	15	14.47	14.92	2,180
NOPK	17.99	18.85	18.69	18.85	1,476
NPL	14.25	14.6	13.9	14.33	465,795
NPL-CFEB	14.46	0	0	14.53	0
NPL-CJAN	14.28	0	0	14.36	0
NPL-CMAR	14.68	0	0	14.75	0
NPL-FEB	14.46	0	0	14.54	0
NPL-JAN	14.38	14	14	14	10,000
NRL	249.67	250.5	242.25	244.32	117,696
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	153.62	154.44	150.2	151.87	887,499
OGDC-CFEB	155.85	0	0	153.99	0
OGDC-CJAN	153.96	0	0	152.14	0
OGDC-CMAR	158.21	0	0	156.32	0
OGDC-FEB	153.56	152.55	151	152	34,000
OGDC-JAN	153.77	153	150.51	151.17	125,500
OLPL	7.35	7.4	6.61	7.05	18,434
OLTM	0.52	0.5	0.45	0.52	2
OTSU	30.91	32	31.95	32	600
PACE	1.6	1.7	1.49	1.67	4,079,364
PAEL	4.46	4.7	4.11	4.58	355,787
PAKD	35.36	35.05	35	35	1,100
PAKMI	1.01	1.11	1.11	1.11	865
PAKRI	16.76	17.05	16.6	16.76	527,178
PAKRI-CFEB	17	0	0	16.99	0
PAKRI-CJAN	16.8	0	0	16.79	0
PAKRI-CMAR	17.26	0	0	17.25	0
PAKRI-FEB	17.01	0	0	17	0
PAKRI-JAN	16.8	16.98	16.98	16.98	5,000
PAKT	53.16	53.75	52.99	53.14	621
PASL	1.25	2.18	1.2	2.11	5,553,400
PASM	8.9	9.7	7.9	8.9	4
PCAL	32.18	33.49	33.49	32.18	5
PECO	36.25	36.55	36.55	36.55	500
PEF	7.1	7.15	6.92	6.99	18,485
PFLTFC2	99.5524	0	0	99.5524	0
PGF	13.24	13.49	13.05	13.2	20,236
PGLC	9	8.5098	8.5098	8.5098	0
PIAA	2	2.09	1.91	2.05	54,110
PICT	70	71.48	67.25	70.69	1,691
PIF	5.9	6	5.76	5.9	32,109
PIL	6.6	7.35	6.01	6.25	998
PINL	8.75	9.19	8.51	8.99	145,558
PIOC	4.41	4.65	4.35	4.53	54,270
PKGP	11.96	12	11.1	11.6	37,640
PKGS	80.85	84	77	79.63	11,934
PMI	1.25	1.36	1.11	1.36	27,016
PMPK	139	132.1	132.05	132.08	250
PMRS	39.61	41.44	37.63	41.09	590
PMTFC6	98.1743	0	0	98.1743	0
PNGRS	2.7	2.27	2.27	2.7	10
PNSC	13	14	12.11	14	271,279
POAF	6.25	7.25	7.25	7.25	1,515
POL	372.12	371.5	365	366.1	1,801,435
POL-CFEB	377.52	0	0	371.22	0
POL-CJAN	372.94	0	0	366.74	0
POL-CMAR	383.24	0	0	376.82	0
POL-FEB	374.85	373.89	368.1	369.47	160,500
POL-JAN	372.85	371	364	367.14	268,500
PPL	181.21	183.8	178.5	180.82	1,230,919
PPL-CFEB	183.84	0	0	183.35	0
PPL-CJAN	181.61	0	0	181.14	0
PPL-CMAR	186.63	0	0	186.11	0
PPL-FEB	182.97	185	180.15	182.32	103,500
PPL-JAN	181.41	183.9	179	180.8	121,500
PRET	23.38	22.26	22.26	23.38	100
PRL	68.27	68.9	67.05	67.25	16,360
PRWM	10.25	10.9	9.25	10.25	68
PSMC	61.25	61.7	60	60.01	26,414
PSO	255.69	257.55	251.8	252.89	602,177
PSO-CFEB	259.4	0	0	256.43	0
PSO-CJAN	256.25	0	0	253.33	0
PSO-CMAR	263.33	0	0	260.29	0
PSO-FEB	258.14	259	253.5	255.03	99,000
PSO-JAN	255.72	256.1	252.1	252.95	159,500
PSYL	17.9	17.75	17.01	17.9	2
PTC	11.54	11.74	11.36	11.65	1,730,051
PTC-CFEB	11.71	0	0	11.81	0
PTC-CJAN	11.57	0	0	11.67	0
PTC-CMAR	11.88	0	0	11.99	0
PTC-FEB	11.6	11.4	11.4	11.4	500
PTC-JAN	11.81	0	0	11.68	0
PTEC	3.53	3.5	3.45	3.49	600
QUET	36.63	36.7	34.8	36.63	400
QUICE	2.31	3.31	3.31	2.31	200
RAVT	0.74	0.8	0.71	0.8	6,781
REWM	9.12	9.1	8.82	8.82	6,075
RUPL	33.1	34	34	33.1	100
SAIF	5.08	5.2	5.15	5.15	1,050
SALT	34.66	35.7	32.93	34.66	374
SANE	1.53	2.49	2.49	1.53	5
SANSM	9	8.65	8.65	9	485
SAPL	142.06	145	143	143	2,348
SAZEW	19.21	20.21	18.21	19.1	11,277
SBL	1.58	1.62	1.5	1.6	37,711
SCBPL	8.13	8.45	8.02	8.25	167,708
SCLL	2.94	3.4	2.05	3	6,206
SCM	10.4	10.7	10.26	10.35	11,372
SEARL	47.5	47.9	47	47.5	74
SEPCO	0.93	1	0.8	0.91	728,099
SEPL	37.08	36.01	35.23	37.08	104
SFWF	5	5.5	5.5	5	100
SGML	5.25	5.87	5	5.25	16
SHEL	201.08	202	200.01	201	14,821
SHEZ	115	116.29	116.27	115	112
SHFA	30.21	31.49	29	29.04	2,130
SHJS	68.87	69.99	69.99	68.87	1
SHNI	8	8.01	8.01	8.02	37,503
SHSML	7.35	7.65	7.01	7.07	5,220
SHTM	0.3	0.4	0.4	0.3	17
SIBL	1.75	1.5	1.35	1.75	4
SIEM	900	900	900	900	2
SILK	1.78	1.86	1.78	1.83	2,135,577
SING	14	15	14.4	15	9,700
SITC	71.04	72.44	72.34	72.4	1,251
SKFL	5.55	5	4.7	5	6,000
SLCL	2.09	1.09	1.09	2.09	4
SLYT	3.32	3	3	3.32	1
SMBL	2.07	2.16	2	2.07	640,107
SMCPL	4.52	5	3.55	4.5	2,502
SMTM	4.89	4.8	3.89	4.89	4
SNAI	35.73	37	36.01	36.74	1,674
SNBL	4.5	4.7	4.26	4.5	96,820
SNBLTFC	99.4059	0	0	99.4059	0
SNGP	16.28	16.35	16.01	16.02	789,804
SPL	12.04	12.04	11.61	11.72	79,711
SPLC	0.5	0.4	0.4	0.5	4
SRVI	200	203	197	200	651
SSGC	19.01	19.35	18.9	19.05	77,757
SSIC	4.55	5	3.8	4.55	272
SSML	1.59	1.5	1.5	1.59	100
STCL	8.04	8.23	7.65	8.01	6,206
STJT	21	20.21	20.16	20.19	1,500
STML	8.3	9	7.3	7.3	801
STPL	7.29	7.22	7	7	6,090
SURC	24.19	24.35	24.35	24.35	100
TATM	20.7	19.67	19.67	20.7	4
TDIL	10.2	10.17	9.2	10.03	16,005
TELE	0.99	1.08	0.92	1	1,586,816
TGL	9.1	9.4	9	9.24	10,370
THALL	80.46	81	80.01	80.83	13,310
THCCL	19.6	18.61	18.6	18.61	503
TREET	38.4	40.32	37.66	40.32	66,194
TRG	1.88	2.04	1.76	1.82	4,164,461
TRIBL	0.9	1.05	1	1	4,501
TRIPF	181.33	184.5	173	177.19	77,357
TRPOL	0.5	0.69	0.69	0.5	3
TRSM	2	2.1	1.51	2	217
TSBL	0.65	0.75	0.75	0.65	3
TSMF	1.25	1.45	1.45	1.25	1
TSML	53.5	55.9	51.85	55.84	610
TSPL	0.57	0.78	0.69	0.57	2
UBL	56.28	59.09	55.9	58.63	2,172,716
UBL-CFEB	57.1	0	0	59.45	0
UBL-CJAN	56.4	0	0	58.73	0
UBL-CMAR	57.96	0	0	60.35	0
UBL-FEB	57.12	59	59	59	500
UBL-JAN	56	58.8	56.5	58.64	15,000
UBLTFC4	99.9087	0	0	99.9087	0
UDPL	10.05	9.05	9.05	10.05	2
ULEVER	5458.4	5483.85	5400	5458.4	4
WAHN	35.24	35.01	34.55	35.24	127
WTCL	2	2.1	1.86	1.97	893,806
WTL	1.29	1.34	1.2	1.25	1,011,894
WYETH	729.19	725	711	711.01	217
YOUW	1.3	1.34	1.2	1.3	104
ZIL	34	34	33	34	101
ZTL	1.75	1.6	1.6	1.75	4
Total Turnover					218,435,895

KSE EOD Daily Share Price Data - 24/01/2012