KSE EOD Daily Share Price Data - 16/04/2012

For: April 16, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	80	82.95	82.95	82.95	2,000
AACIL	5.12	5.85	4.75	5.73	752,688
AASM	23.03	21.9	21.9	23.03	10
ABL	65.2	65.98	62.45	63.24	29,038
ABLTFC2	100.0588	0	0	100.1429	0
ABOT	100.73	104	100.25	104	935,591
ACPL	82.1	86.2	81.01	85.15	544,149
ADAMS	17	17	16.61	16.96	1,100
ADMM	28.41	29.6	27.1	29.33	8,002
ADOS	6.38	6.9	6.15	6.15	3,102
AGIC	10.1	10.65	10	10.04	2,949
AGIL	70.41	69.68	68	68.02	3,152
AGL	17.4	16.51	16.45	16.5	5,000
AGSML	5	6	5.5	6	1,000
AGTL	178.99	182.48	179	179.75	1,377
AHCL	32.75	34.38	32.86	34.33	8,255,636
AHCL-APR	32.99	34.63	33.05	34.51	1,812,000
AHCL-CAPR	32.94	0	0	34.51	0
AHCL-CJUN	33.84	0	0	35.46	0
AHCL-CMAY	33.34	0	0	34.93	0
AHI	18.51	19.4	18.1	19.18	114,515
AHL	37.56	39.43	36.1	39.43	430,152
AICL	65.85	66.01	63.22	64.71	292,553
AKBL	14.55	14.4	13.71	14.04	1,098,833
AKDCL	39.56	41.4	39	39.43	602
ALICO	15.62	16.62	16.62	15.62	1
ALNRS	35.5	35.5	35.5	35.5	500
ALTN	9.6293	9.4977	9	9.4977	1
AMTEX	2.89	3.09	2.71	3.02	1,017,855
ANL	8.4	8.97	7.95	8.49	10,610,815
APL	458.98	457.9	454	455.42	28,355
ARM	28	27.5	27.5	28	9
ASFL	4	5	5	4	1
ATBA	193.57	194.75	191.06	192.81	1,380
ATFF	7.35	7.25	7	7.01	169,001
ATIL	30.85	31.29	30.4	30.86	4,875
ATRL	128.3	129.25	125.5	127.2	873,213
ATRL-APR	128.79	129.5	126.01	127.9	337,000
ATRL-CAPR	129.03	0	0	127.87	0
ATRL-CJUN	132.59	0	0	131.39	0
ATRL-CMAY	130.61	0	0	129.43	0
BAFL	16.08	15.9	15.5	15.72	4,204,037
BAFL-APR	16.14	16.2	15.6	15.93	362,500
BAFL-CAPR	16.17	0	0	15.8	0
BAFL-CJUN	16.62	0	0	16.24	0
BAFL-CMAY	16.37	0	0	16	0
BAHL	28.16	28.5	27.5	28.4	197,202
BAHL-APR	28.25	28	27.9	28	2,000
BAHL-CAPR	28.32	0	0	28.55	0
BAHL-CJUN	29.1	0	0	29.33	0
BAHL-CMAY	28.67	0	0	28.9	0
BAPL	5.84	6	5.7	5.82	3,098
BATA	634.16	665	615	620.42	63
BCL	29.3	30.75	30	29.3	142
BCML	15.09	16.09	14.2	15.99	50,833
BERG	16.18	16.05	15.99	16.01	2,600
BGL	2.65	2.6	2.4	2.5	1,565
BHAT	204	210	200.1	209.57	209
BIFO	53.92	56.6	55.5	55.9	2,502
BILF	1	1.5	1.45	1.5	1,500
BIPL	7.8	8.25	7.7	8.16	760,205
BNWM	27.87	27.85	26.48	26.48	1,253
BOK	7.07	7.4	7.1	7.21	16,083
BOP	8.92	9	8.4	8.68	4,650,061
BPL	25.32	25.89	25.25	25.25	2,901
BROT	1.01	1.2	1	1	1,831
BRR	2.69	2.85	2.75	2.75	502
BTL	64.7	66.465	66.465	66.465	0
BUXL	8.26	8.25	7.51	7.52	2,000
BWCL	21.327	22.39	20.36	21.5	2,106
BWHL	26.56	26.02	26	26	665
BYCO	10.86	11.1	10.45	10.7	2,312,359
CENI	9.16	9.2	9.17	9.2	4,505
CEPB	15.35	16.35	15	16.2	444,562
CFL	9	10	10	9	1
CHAS	8.8	9.23	9	8.8	2
CHBL	2.31	2.6	2.3	2.41	21,101
CHCC	22.49	23.61	21.6	23.59	1,678,465
CJPL	1	1	1	1	10,000
CLOV	58.94	58.1	58.1	58.94	9
CML	2.5	2.7	2.37	2.6	123,323
COLG	755	792.75	780	790.6	67
COTT	2.05	2.15	2.15	2.05	1
CPAL	2	2	2	2	1
CPL	150.33	151.8	146.05	151.19	12,570
CPMFI	4.4	4.94	4.91	4.4	2
CPPL	30.05	30	29.01	29.98	22,035
CRTM	8	8	7.61	7.8	991
CSAP	26.74	27.2	25.43	25.6	6,809
CSIL	3.5	3.5	3.5	3.5	1
CSM	0.99	1.06	0.86	0.99	14,285
CSMD	16.99	16	16	16	2,500
CSUML	3.3	3.3	3.01	3.29	15,154
CWSM	1.5	1.5	1.5	1.5	4,000
CYAN	61.01	64.06	61.01	63	2,860
DADX	37.01	37.25	37	37.06	500
DAWH	37.69	38.5	37.21	38.27	123,461
DAWH-APR	37.94	0	0	38.51	0
DAWH-CJUN	38.95	0	0	39.53	0
DAWH-CMAY	38.37	0	0	38.94	0
DBCI	3.64	3.75	3.25	3.61	892,370
DCH	3.08	3.2	2.95	3.14	556,235
DCL	6.46	6.48	5.46	6.27	19,506,100
DEL	2.12	2.24	2.11	2.12	4,510
DFML	3.91	3.9	3.35	3.58	1,907,492
DFSM	2.54	2.15	2.15	2.15	1,000
DGKC	38.42	40.34	37.3	40.3	16,738,334
DGKC-APR	38.41	40.33	37.31	40.29	6,212,500
DGKC-CAPR	38.64	0	0	40.51	0
DGKC-CJUN	39.7	0	0	41.63	0
DGKC-CMAY	39.11	0	0	41.01	0
DLL	32.99	34.63	33	34.63	27,203
DMTM	5.4	5.11	5	5	3,300
DMTX	4.5	4	4	4.5	163
DNCC	4.31	4.95	3.6	4.66	5,357
DOL	5.06	5.25	4.95	5.05	703,194
DSFL	2.75	2.95	2.6	2.69	2,096,508
DSIL	2.36	2.59	2.15	2.18	139,407
DSL	2.8	2.95	2.62	2.74	149,640
DWAE	1.91	1.81	1.4	1.41	72,140
DWSM	3.05	3	2.63	3	1,000
DYNO	16	17	15.55	15.56	2,203
ECOP	5.11	5.55	4.65	5.18	1,586
EFLTFC	101.5875	0	0	101.5875	0
EFLTFC3	97.025	0	0	97.025	0
EFOODS	43.45	44.4	41.28	43.5	7,265,072
EFUG	82.59	86.7	78.47	78.99	18,265
EFUL	77.11	79.8	74.2	75.25	4,494
ELCM	10	10.9	10.9	10.9	1,000
ELSM	26.6	26.5	26.1	26.5	504
EMCO	2.5	3.33	3.33	2.5	2
ENGRO	98.13	103.03	98	102.47	4,333,748
ENGRO-APR	98.49	103.41	98	102.69	1,224,000
ENGRO-CAPR	98.69	0	0	103.01	0
ENGRO-CJUN	101.41	0	0	105.84	0
ENGRO-CMAY	99.9	0	0	104.27	0
ENGROTFC	100.125	100.8	100.8	100.2808	7,200
EPCL	12.11	13.04	12	12.68	7,737,371
EWLA	5.94	5.04	4.94	5.04	501
EXIDE	177	179	177	177.38	1,700
FABL	13.15	13.1	12.73	12.91	159,176
FANM	4	4.35	4.35	4	1
FASM	43.7	44.495	44.495	44.495	0
FATIMA	22.39	22.9	22.31	22.57	1,958,870
FATIMA-APR	21.2	21.67	21.32	21.41	65,500
FATIMA-CJU	23.14	0	0	23.31	0
FATIMA-CMA	22.79	0	0	22.97	0
FCCL	6.15	6.86	5.85	6.76	25,499,461
FCIBL	3.79	4.49	4.49	3.79	1
FCSC	3.81	4	3.51	3.97	144,722
FDIBL	1.7	1.75	1.51	1.51	5,502
FDMF	3.82	3.96	3.7	3.8	10,251
FECM	3.24	3.65	2.5	2.84	4,166
FECTC	15.73	16.73	14.81	16.73	198,807
FEM	1.8	1.78	1.55	1.55	1,001
FEROZ	76.5	74.99	72.68	72.68	7,324
FFBL	39.75	40	39	39.62	1,534,068
FFBL-APR	39.61	39.99	39	39.79	690,000
FFBL-CAPR	39.98	0	0	39.83	0
FFBL-CJUN	41.08	0	0	40.92	0
FFBL-CMAY	40.47	0	0	40.32	0
FFC	115.6	119.3	116	118.96	3,591,588
FFC-APR	116.07	119.7	116.25	119.46	584,500
FFC-CAPR	116.26	0	0	119.59	0
FFC-CJUN	119.46	0	0	122.88	0
FFC-CMAY	117.68	0	0	121.05	0
FFLM	2	2	1.8	1.96	5,243
FHAM	8.05	8.02	8	8	1,010
FHBM	8.25	8.3	8	8.08	5,198
FIBLM	1.5	1.5	1.5	1.5	1
FLYNG	4.27	4.6	3.9	4.41	2,509,657
FNEL	6.77	7.5	6.5	6.5	4,300
FPJM	1.6	1.7	1.4	1.59	40,004
FPRM	13	13.25	13.25	13	1
FTSM	0.81	1	1	0.81	100
FUDLM	6.4	6.8	6.22	6.72	6,961
FZCM	82.1	85	81	82.1	121
FZTM	226.5	237.82	237.82	226.5	20
GADT	56.28	57.49	55.29	56.63	8,962
GAIL	3.57	3.5	3.1	3.1	7,592
GASF	4.12	4.2	4.07	4.09	55,977
GATM	24.4	25	23.18	24.35	1,845
GENP	1.28	1.34	1.15	1.3	126,479
GGL	10.54	10.88	10.41	10.59	57,566
GHGL	47.97	49.25	46.9	47.03	2,552
GHNI	8.01	8.94	7.85	8.19	36,054
GHNL	5.44	5.8	4.9	5.28	216,984
GLAXO	62.91	63.98	62.9	63.59	26,290
GLPL	64.5	65	65	65	1,000
GRAYS	28	28	26.75	27.09	4,476
GTYR	21.6	22.5	21.1	21.85	24,679
GUSM	5.45	5	5	5.45	242
GWLC	7.42	8.42	7	7.59	153,500
HABSM	21.33	21.75	21.35	21.47	27,904
HADC	1.39	1.32	1.01	1.3	17,016
HAJT	0.75	0.6	0.6	0.75	1
HBL	110.11	109.15	106.8	107.9	268,430
HCAR	14.23	15	13.8	14.84	171,103
HICL	9.71	10	9.68	9.8	66,887
HINO	78.27	82	79.01	80.66	1,824
HINOON	33.6	34.9	33.25	33.75	3,750
HIRAT	6.33	7.33	6	7.32	1,413,772
HMB	17.6	17.4	17.1	17.39	34,694
HSPI	17.98	18	17	17.5	12,381
HUBC	37.47	37.64	37.03	37.39	200,711
HUBC-APR	37.72	37.49	37.4	37.45	2,000
HUBC-CAPR	37.68	0	0	37.59	0
HUBC-CJUN	38.72	0	0	38.62	0
HUBC-CMAY	38.15	0	0	38.05	0
HUMNL	22	22.69	21.8	22.1	4,000
HUSI	3.09	3.85	3.12	3.09	179
HWQS	10.5	10.4917	10.4917	10.4917	0
IBFL	38	38	37.25	37.55	6,884
IBLHL	17.1	17.1	17.1	17.1	1,000
ICCT	1.6	1.6	1.6	1.6	16
ICI	128.72	130	127	129.86	29,154
ICIBL	0.9	1	0.81	0.89	68,433
IDEN	6.6	5.75	5.75	5.75	1,000
IDRT	6.5	7.5	7	7.5	23,225
IDSM	5.01	5.55	5.21	5.01	197
IDYM	404.85	404	404	404.85	9
IFSL	11.96	12.75	10.96	11.02	48,377
IGIBL	3.04	3.09	2.7	2.85	1,492,116
IGIIL	52.45	54	53	53	19,270
INDU	260	260	255.96	260	600
INIL	28.59	29.89	28	28.05	56,786
ISIL	87.36	84	84	87.36	5
ISL	11.19	11.39	11	11.01	140,727
JDWS	89	89	87	87.02	2,960
JGICL	54.83	56.5	56.09	56.41	1,801
JKSM	7.25	7.2	7.2	7.25	10
JPGL	2.54	2.58	2.32	2.35	590,459
JSBL	5.26	5.45	4.85	5.31	3,585,563
JSCL	18.77	19.1	17.77	17.79	28,789,435
JSGCL	45.36	44.99	43.1	44.08	4,201
JSGF	7.02	7.05	7.02	7.02	7,323
JSIL	11.47	11.79	10.75	10.97	2,984,410
JSVFL	6.51	6.5	6.4	6.49	36,609
JUBS	2.86	2.2	2	2.17	1,000
JVDC	87.21	85.4983	85.4983	85.4983	0
KAPCO	43.68	43.65	43.16	43.56	59,944
KAPCO-APR	42.99	43.53	42.5	43.02	10,000
KAPCO-CAPR	43.93	0	0	43.79	0
KAPCO-CJUN	45.14	0	0	44.99	0
KAPCO-CMAY	44.47	0	0	44.32	0
KASBB	2.62	2.75	2.25	2.53	141,751
KASBM	3.2	3.97	3.05	3.05	501
KASBSL	5.89	5.99	5.52	5.98	363,625
KESC	4.27	4.5	4.11	4.23	1,216,395
KML	2.7	2.7	2.35	2.7	310
KOHC	40.95	42.99	38.91	40.99	774,595
KOHE	18.8	19	18.81	18.95	5,370
KOHP	2.7	2.8	2.8	2.8	5,502
KOHTM	2.95	2.95	2.5	2.5	28,902
KOIL	1.53	1.68	1.45	1.58	14,014
KOSM	1.8	2.18	1.79	1.86	1,502
KSBP	34.34	34.9	33.5	33.66	3,900
KTML	5.27	5.69	5.02	5.27	67,205
LEUL	2.83	2.6	2.6	2.6	500
LOTPTA	8.77	9	8.6	8.83	2,457,924
LOTPTA-APR	8.88	9	8.4	8.9	209,000
LOTPTA-CAP	8.82	0	0	8.88	0
LOTPTA-CJU	9.06	0	0	9.12	0
LOTPTA-CMA	8.93	0	0	8.99	0
LPCL	4.91	5.3	4.55	5.24	14,376,036
LPGL	15.18	16.18	14.2	15.18	112
LUCK	120.94	126.98	121	126.37	3,199,676
LUCK-APR	121.24	126.95	120.5	126.37	1,721,000
LUCK-CAPR	121.63	0	0	127.04	0
LUCK-CJUN	124.98	0	0	130.53	0
LUCK-CMAY	123.12	0	0	128.59	0
MACFL	12.5	13.1	12.1	12.25	10,332
MARI	94.72	96.59	94	95.13	36,617
MBF	9.9	9.99	9.8	9.85	32,501
MCB	174.9	173.9	166.16	168.73	1,581,944
MCB-APR	175.39	173	166.67	169.63	249,000
MCB-CAPR	175.9	0	0	169.62	0
MCB-CJUN	180.75	0	0	174.28	0
MCB-CMAY	178.05	0	0	171.69	0
MEBL	28.37	29.07	28	28.48	19,385
MEHT	63	66.14	66.14	63	10
MFFL	166.38	169	158.1	166.38	42
MFTM	1.05	1.05	1.05	1.05	500
MIRKS	33.25	34.91	32.1	33.25	202
MLCF	5.6	6	5.2	5.93	3,092,408
MLCFPS	5.5	6.29	5.12	5.5	2
MODAM	1.35	1.69	1.35	1.36	1,042
MQTM	9.75	9.85	9.85	9.85	1,000
MRNS	40.75	40.5	40.06	40.75	45
MSOT	20.49	19.5	19.5	19.5	1,501
MTL	504.16	514	500	505.38	15,228
MUCL	13.58	14.25	13.15	13.45	4,000
MUKT	0.62	0.73	0.6	0.63	36,462
MUREB	69.55	71	70	70.64	900
MWMP	8.99	8.98	8.01	8.99	102
MZSM	2.3	2.4	2.13	2.3	2,015
NATF	104.97	110.21	105	108.73	7,739
NBF	3.88	3.9	3.9	3.88	1
NBP	47.98	47.25	45.6	46.08	7,145,384
NBP-APR	48.08	47.5	45.8	46.44	1,366,000
NBP-CAPR	48.25	0	0	46.32	0
NBP-CJUN	49.58	0	0	47.6	0
NBP-CMAY	48.85	0	0	46.89	0
NCL	19.78	20.35	19.8	20.25	107,193
NCL-CAPR	19.89	0	0	20.36	0
NCPL	14.15	14.45	13.95	14.12	190,647
NESTLE	4356.08	4549	4142	4281.97	89
NETSOL	15.63	16.39	15.5	16.05	2,312,505
NETSOL-APR	15.77	16.27	16	16.15	20,500
NETSOL-CAP	15.72	0	0	16.13	0
NETSOL-CJU	16.15	0	0	16.58	0
NETSOL-CMA	15.91	0	0	16.33	0
NIB	2.67	2.75	2.47	2.56	8,038,556
NIBTFC	99.75	0	0	99.75	0
NICL	3.22	3.45	3.2	3.25	369,491
NML	55.87	57.1	55.26	56.58	1,627,701
NML-APR	56.06	57.25	55	56.86	283,000
NML-CAPR	56.19	0	0	56.88	0
NML-CJUN	57.74	0	0	58.44	0
NML-CMAY	56.88	0	0	57.57	0
NONS	15.72	16.1	16	16.1	1,115
NPL	13.71	13.7	13.5	13.6	259,618
NPL-CAPR	13.79	0	0	13.67	0
NRL	247.2	248	244.03	244.97	32,837
NSB3Y1	94	0	0	94	0
OGDC	163.69	164.85	159.35	164.39	544,120
OGDC-APR	164.35	165	160.5	164.01	62,000
OGDC-CAPR	164.63	0	0	165.26	0
OGDC-CJUN	169.16	0	0	169.8	0
OGDC-CMAY	166.64	0	0	167.28	0
OLPL	8.9	8.75	8.51	8.75	2,673
OTSU	33.63	35.31	35.2	35.31	10,700
PACE	2.95	3.09	2.8	2.91	1,339,312
PAEL	5.44	5.61	5.2	5.5	412,849
PAKD	48.07	49.8	47	49.1	1,417
PAKMI	1.6	1.3	1.03	1.6	471
PAKRI	21.13	21.55	21.01	21.23	1,422,771
PAKRI-CAPR	21.25	0	0	21.34	0
PAKT	47.16	48.25	46.8	47.91	4,300
PASL	2.85	3.04	2.81	2.93	644,023
PASM	11.24	11.9	11.5	11.24	2
PCAL	36.62	36.95	36.95	36.95	504
PECO	55.28	58.04	54	56.89	832
PEF	7.6	7.51	7.5	7.5	5,103
PFLTFC2	99.9051	0	0	99.9051	0
PGCL	85.42	89	88.99	89	1,510
PGF	13.5	13.55	13.35	13.4	26,826
PIAA	2.7	2.85	2.62	2.64	54,808
PICT	148	150	147.99	148	10,910
PIF	6.24	6.25	6.1	6.2	25,414
PIL	7.6	8.4	8.4	7.6	10
PINL	8.7	8.85	8.65	8.75	29,480
PIOC	11.13	11.8	10.3	11.23	178,965
PKGP	13.15	13.3	13.04	13.13	68,965
PKGS	105.02	110.27	107.01	110.25	558,640
PMI	1.41	1.38	1.3	1.3	5,051
PMPK	116.29	112.5	112.5	116.29	28
PMRS	39.9	39.15	37.91	39.08	1,502
PMTFC6	96.7753	0	0	96.9231	0
PNGRS	2.55	2.65	2.51	2.65	1,011
PNSC	16.73	17	16.11	16.25	7,825
POAF	7.5	8.5	8.5	7.5	1
POL	370.57	373	366.01	371.26	276,520
POL-APR	371.74	373	367	372.21	98,500
POL-CAPR	372.69	0	0	373.22	0
POL-CJUN	382.95	0	0	383.48	0
POL-CMAY	377.25	0	0	377.78	0
PPL	192.39	195.1	188.5	193.9	2,100,242
PPL-APR	193.42	195.51	189.25	194.54	214,000
PPL-CAPR	193.49	0	0	194.92	0
PPL-CJUN	198.82	0	0	200.28	0
PPL-CMAY	195.86	0	0	197.3	0
PPVC	4	3.8	3.7	4	249
PRET	20.91	21.95	21.95	20.91	16
PRL	62.07	61.09	59.25	60.89	4,173
PSMC	71.03	73.3	70	72.86	41,715
PSO	245.53	246.9	243	245.1	70,952
PSO-APR	246.41	249.75	244.5	246.44	17,000
PSO-CAPR	246.93	0	0	246.39	0
PSO-CJUN	253.74	0	0	253.17	0
PSO-CMAY	249.96	0	0	249.4	0
PSYL	17.96	17.05	17.05	17.96	101
PTC	13.08	13.25	12.68	12.96	10,680,469
PTC-APR	13.17	13.25	12.75	12.97	7,405,000
PTC-CAPR	13.15	0	0	13.03	0
PTC-CJUN	13.52	0	0	13.39	0
PTC-CMAY	13.32	0	0	13.19	0
QUAT	15.51	15.55	15.55	15.55	0
QUICE	4.71	5.2	4.7	4.95	30,091
RAVT	1.99	2.18	1.82	2.02	216,614
REWM	9.25	9.5	9.3	9.5	2,845
RUBY	4	4.99	4	4.25	20
SAIF	6.21	6.6	6.01	6.49	87,663
SALT	34.75	34.5	33.75	34.02	949
SANSM	9.75	9.9	9.5	9.5	17,021
SAPL	190.77	187.9	182.5	184.22	341
SAZEW	23.82	24.46	23.96	23.99	11,215
SBL	2.73	2.75	2.51	2.65	227,930
SCBPL	12.02	11.85	11.2	11.77	77,182
SCLL	3.81	4.33	3.8	3.81	293
SCM	11.16	11.3	11.1	11.28	5,498
SEARL	45.31	45	45	45	500
SEL	16.5	17.2	16.6	16.61	2,120
SEPCO	1.62	1.75	1.6	1.62	272,453
SEPL	42.21	42.99	42	42.51	934
SERT	0.65	0.8	0.7	0.8	1,000
SFAT	2.8	3.2	3.2	3.2	1,000
SGML	5.55	5.61	5.55	5.6	1,246
SHCI	1.98	1.85	1.75	1.78	1,520
SHEL	154.08	156	153	154.07	12,901
SHEZ	122	125	115.9	125	1,002
SHFA	31.94	31.4598	30.35	31.4598	70
SHJS	71.57	75.14	68.01	71.57	4
SHNI	11.01	11.99	11.99	11.01	1
SIBL	2.1	1.9	1.9	2.1	325
SIEM	747	770	770	747	1
SILK	2.66	2.7	2.51	2.65	1,153,287
SITC	117.48	118	114.5	116.77	13,032
SLYT	4.08	4.1	4.09	4.1	4,001
SMBL	3.9	4.05	3.75	3.96	1,652,882
SMCPL	7	7	6.9	6.99	8,864
SMTM	5.1	5.2	5	5.19	11,138
SNAI	41.12	42	41.5	41.62	660
SNBL	8.52	8.69	8.11	8.21	705,463
SNGP	22.76	23.2	22.32	22.79	631,794
SPL	12.69	13.18	12.55	12.84	214,886
SPLC	0.8	0.79	0.62	0.74	12,713
SRSM	6.75	7.75	7.2	7.68	2,095
SRVI	176.13	179.25	175	176.13	105
SSGC	21.4	21.83	21.21	21.5	131,224
STCL	7.5	7.95	7.05	7.5	6
STPL	8.23	8.24	7.8	7.9	1,301
SUTM	37.33	39.19	39.19	37.33	95
TATM	24.19	22.99	22.99	24.19	85
TDIL	10.52	11	10.83	10.84	2,625
TELE	1.83	1.92	1.72	1.8	373,266
TGL	13.56	13.75	13.05	13.45	33,868
THALL	90.75	92.5	88.1	91.01	15,370
THAS	3	4	4	3	125
THCCL	18	18.33	17.65	17.79	801
TICL	49.85	48.49	47.36	47.36	1,991
TREET	48.05	48.69	46.05	47.01	20,804
TREI	1.4	1.5	1.5	1.4	77
TRG	3.75	3.95	3.6	3.81	3,892,122
TRIBL	1.3	1.68	1.14	1.15	4,189
TRIPF	203	205.5	202	202.04	11,412
TRPOL	0.41	0.5	0.5	0.5	500
TRSM	3	2.7	2.7	3	61
TSMF	1.3	1.67	1.19	1.3	104
UBL	78.61	78.45	74.68	75.76	847,324
UBL-APR	78.77	77.8	74.85	76.01	33,500
UBL-CAPR	79.06	0	0	76.16	0
UBL-CJUN	81.24	0	0	78.25	0
UBL-CMAY	80.03	0	0	77.09	0
UBLTFC4	100.8544	0	0	100.8544	0
UDPL	8.45	9.25	8.5	8.6	2,701
ULEVER	5824.57	5997.99	5652	5873.33	17
UNIC	7.54	8.24	7.2	7.97	99,221
UPFL	1901.81	1996.85	1996.85	1901.81	1
UVIC	2.68	3.1	2.5	2.5	7,547
WAHN	40.09	39	39	39	1,000
WAZIR	14.5	14.5	14.5	14.5	1
WTCL	2.6	2.7	2.54	2.57	392,932
WTL	3.4	3.6	3.34	3.49	5,030,546
WYETH	740	758	758	740	10
YOUW	1.54	1.55	1.55	1.54	1
Total Turnover					284,008,774

KSE EOD Daily Share Price Data - 16/04/2012