KSE EOD Daily Share Price Data - 04/07/2012

For: July 04, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	85	84	84	84	500
AACIL	4.86	4.93	4.5	4.66	22,967
AASM	23.59	22.5	22.5	23.59	1
ABL	64.37	65.9	64.5	64.65	186,328
ABOT	122.25	124.01	122	123.91	6,211
ACPL	80.79	81.82	80.5	80.5	503
ADAMS	18.96	19.11	19.11	18.96	1
ADMM	23.22	24.38	24.25	24.38	1,608
ADOS	12.18	13.18	13.18	13.18	1,001
AGIL	81.25	85.3	84.98	85.3	34,391
AGL	12.91	12.99	12.55	12.8	892
AGTL	206.45	206.99	206.99	206.99	424
AHCL	32	32.75	32	32.5	2,044,445
AHCL-CAUG	32.85	0	0	33.33	0
AHCL-CJUL	32.35	0	0	32.84	0
AHCL-CSEP	33.25	0	0	33.73	0
AHCL-JUL	32.29	32.99	32.31	32.79	455,500
AHI	15.67	16	15.6	15.83	5,500
AHL	36.77	37.61	36.06	36.76	71,047
AICL	60.61	61.9	59.8	60.06	923,558
AKBL	13.96	14.2	13.81	13.89	365,628
AKGL	8.5	8.75	8.75	8.5	1
ALICO	18	19	19	18	26
ALNRS	45.9	47.97	43.61	43.85	535
AMTEX	2.01	2.14	2.02	2.04	246,338
ANL	6.72	6.95	6.57	6.61	1,018,305
APL	489.99	497.9	486.25	486.84	15,168
ARM	35.55	37.32	37.32	37.32	500
ASHT	11	10.99	10.99	10.99	0
ATBA	202.97	205.69	203	203.04	592
ATIL	30.25	30.99	30.3	30.87	1,396
ATLH	115.63	118.45	115.95	117.14	4,468
ATRL	127.91	130.25	125.01	125.32	2,029,566
ATRL-CAUG	131.3	0	0	128.53	0
ATRL-CJUL	129.32	0	0	126.62	0
ATRL-CSEP	132.89	0	0	130.05	0
ATRL-JUL	128.7	131.5	126.2	126.5	408,500
BAFL	17.62	17.85	17.36	17.42	3,754,833
BAFL-CAUG	18.09	0	0	17.87	0
BAFL-CJUL	17.81	0	0	17.6	0
BAFL-CSEP	18.31	0	0	18.08	0
BAFL-JUL	17.77	18	17.55	17.63	362,000
BAFS	37.05	35.21	35.21	37.05	1
BAHL	28.68	28.8	28.45	28.69	152,230
BAHL-CAUG	29.44	0	0	29.42	0
BAHL-CJUL	29	0	0	28.99	0
BAHL-CSEP	29.8	0	0	29.77	0
BAPL	6.79	7.08	6.97	7.08	1,500
BATA	683.3	660	660	660	200
BCML	13.88	14.88	14.4	14.88	3,400
BERG	12.7	12.75	12.5	12.75	2,094
BFMOD	4.5	3.83	3.83	4.5	1
BGL	2.82	2.95	2.95	2.82	25
BILF	1.1	1.5	0.85	1.1	398
BIPL	10.15	10.5	10.07	10.12	285,739
BNWM	23	22.98	22.98	23	100
BOK	8.48	8.3	8.11	8.29	2,460
BOP	8	8.27	8.03	8.06	559,314
BPL	46.34	48.6	44.5	47.37	387,039
BROT	1.34	1.35	1.35	1.35	9,999
BRR	2.36	2.6	2.5	2.5	6,001
BTL	77.44	77.5	77.5	77.44	1,950
BUXL	8.11	8.55	8.55	8.11	1
BWCL	23.32	22.26	22.26	23.32	367
BYCO	8.66	8.9	8.53	8.6	798,734
CCM	22.55	23.5	21.43	22.55	325
CENI	10.38	10.78	10.35	10.4	4,744
CEPB	20.49	21.38	19.7	19.83	474,262
CHAS	7.8	7.8	7.8	7.8	2,000
CHBL	1.67	2	1.7	1.9	7,930
CHCC	30.99	31.9	29.54	29.84	218,308
CJPL	0.84	1.14	0.85	0.84	2
CLCPS	0.55	0.55	0.35	0.55	47
CLOV	83.68	86.45	81.9	86.18	528
CML	1.83	1.83	1.7	1.78	76,770
COLG	1000.09	970	970	970	500
COTT	1.85	2	1.85	1.96	824
CPL	181.08	183.98	181	183.31	7,038
CPPL	29.26	29.5	29.1	29.16	1,851
CSAP	22.6	23.19	22.75	23.1	962
CSIL	2.75	2.51	2.43	2.45	500
CSM	0.93	1.1	0.85	0.98	12,022
CSUML	3.5	3.69	3.03	3.12	9,375
CWSM	2.81	3.2	2.6	2.84	19,500
CYAN	69.66	72	69	69.66	280
DAAG	3.13	4.13	4.12	4.12	1,901
DADX	44.6	45.9	45.9	44.6	5
DAWH	32.49	33	32.3	32.39	225,545
DAWH-CJUL	32.85	0	0	32.73	0
DBCI	2.43	2.57	2.3	2.31	56,536
DCH	2.41	2.55	2.25	2.32	94,066
DCL	4.14	4.38	4	4.03	2,261,890
DCM	1.35	1.45	1.4	1.4	5,179
DEL	1.95	2	1.91	1.91	14,306
DFML	2.29	2.34	2.23	2.24	40,429
DGKC	41.08	42	40.8	41.06	10,946,368
DGKC-CAUG	42.17	0	0	42.11	0
DGKC-CJUL	41.53	0	0	41.49	0
DGKC-CSEP	42.68	0	0	42.61	0
DGKC-JUL	41.5	42.3	41.2	41.42	2,960,000
DINT	17	16.75	16.75	17	70
DKTM	2	2.15	2	2	200
DLL	65.2	65	63.1	63.81	11,046
DMTM	6.51	6.6	6.6	6.51	44
DNCC	2.59	2.99	2.35	2.35	4,101
DOL	3.97	4.09	3.8	3.81	115,486
DSFL	1.77	1.98	1.77	1.8	357,076
DSIL	1.6	1.89	1.6	1.8	270,295
DSL	2.69	2.7	2.46	2.49	243,445
DSML	4.21	5.21	4.8	5.03	3,747
DWAE	2.36	2.69	2.4	2.4	5,601
DWSM	3.3	2.6	2.6	2.6	500
DYNO	20.23	20.22	20	20.18	2,500
ECOP	5.29	5.54	4.6	5.29	6
EFOODS	65.08	66.35	64.65	64.8	2,454,406
EFUG	71.82	73.48	71	71.01	7,197
EFUL	73.06	75.79	72.1	73	1,351
ELSM	26	26.21	25	25	5,558
EMCO	2.89	2.85	2.41	2.84	1,202
ENGRO	105.03	106.6	103.7	104.01	1,867,553
ENGRO-CAUG	107.82	0	0	106.67	0
ENGRO-CJUL	106.19	0	0	105.09	0
ENGRO-CSEP	109.12	0	0	107.93	0
ENGRO-JUL	106.04	107.3	104.75	105.03	795,500
ENGROTFC	99.1982	0	0	99.1982	0
ENGROTFC2	100	0	0	100	0
EPCL	10.08	10.4	9.9	9.96	509,479
ESBL	1.8	1.9	1.9	1.8	200
EXIDE	175	175.01	175	175	671
FABL	10.88	11.2	10.95	11	37,025
FABLTFC	100.8612	0	0	100.8612	0
FATIMA	25.06	25.48	24.92	25.05	2,985,681
FCCL	5.9	6.11	5.78	5.82	3,035,971
FCIBL	3.26	3.01	3	3	1,997
FCSC	2.72	3.15	2.8	3.13	15,050
FDIBL	1.42	1.53	1.43	1.43	22,751
FDMF	3.92	4.05	3.97	3.97	10,011
FECM	3.09	3.69	3.11	3.23	1,805
FECTC	14.55	14.79	14.25	14.6	11,826
FEM	1.23	1.59	1.59	1.23	10
FFBL	41.49	42.25	41.48	42.09	2,461,553
FFBL-CAUG	42.59	0	0	43.17	0
FFBL-CJUL	41.95	0	0	42.53	0
FFBL-CSEP	43.1	0	0	43.68	0
FFBL-JUL	41.95	42.55	41.76	42.5	548,000
FFC	114.28	116.25	114.65	115.54	5,048,384
FFC-CAUG	117.31	0	0	118.5	0
FFC-CJUL	115.54	0	0	116.74	0
FFC-CSEP	118.73	0	0	119.9	0
FFC-JUL	115.27	117.1	115.7	116.55	1,219,500
FFLM	2.5	2.65	2.51	2.65	6,154
FHBM	8.7	9.13	9.13	9.13	21,792
FLYNG	3.02	3.13	2.85	2.9	178,907
FNEL	5.81	5.7	5.15	5.5	504
FRCL	4.17	4.05	4	4.01	2,080
FRSM	21.5	21.31	21.31	21.5	1
FTSM	1	0.9	0.9	1	1
FUDLM	7.25	7.33	7.33	7.25	1
FZTM	197.37	198	197	197.37	23
GADT	66.03	66.9	66	66.13	2,231
GAIL	2.99	2.5	2.35	2.46	37,149
GAMON	1.75	2.34	2.34	1.75	1
GASF	5.06	5.09	5	5.09	13,692
GATM	22.14	22.74	21.52	22.74	650
GENP	1.1	1.18	1.05	1.1	31,501
GFIL	4	4	4	4	300
GGL	9	9.9	9	9.15	6,850
GHGL	56.98	58	57	57.97	2,859
GHNI	6.76	6.51	6.51	6.76	305
GHNL	4.05	4.35	4	4.13	11,997
GLAXO	63.5	63.9	63.3	63.5	7,430
GRAYS	27.75	27.89	27.01	27.75	2
GSPM	4.76	5	4.85	5	111,900
GTYR	21.3	21.5	21	21.05	8,900
GUSM	4.15	4.49	4.49	4.15	101
GUTM	20.59	19.57	19.57	20.59	1
GWLC	5	4.99	4.7	5	348
HABSM	22.33	22.49	22.1	22.1	15,574
HADC	2.04	2.13	1.99	2.1	15,001
HAL	21.15	21.4	21.4	21.4	601
HBL	114.05	114.6	113.4	113.52	38,990
HCAR	11.23	12.23	11.21	12.05	61,541
HICL	11.4	11.11	11.11	11.4	170
HINO	77.75	77.5	76.01	76.89	426
HINOON	36.33	36	36	36.33	100
HIRAT	10.66	11.09	10.51	10.84	2,620
HMB	17.5	17.75	17.74	17.74	5,000
HSPI	23.15	23.6	22.9	22.9	10,010
HUBC	42.17	42.5	42.15	42.27	670,784
HUBC-CAUG	43.29	0	0	43.35	0
HUBC-CJUL	42.64	0	0	42.71	0
HUBC-CSEP	43.81	0	0	43.86	0
HUBC-JUL	42.65	0	0	42.73	0
HUMNL	21	20.51	20.51	21	1
IBFL	52.24	52.48	51.5	51.75	954
IBLHL	21	21.8	20.9	21.02	6,099
ICCT	1.8	1.8	1.63	1.63	1,300
ICIBL	0.84	0.89	0.77	0.78	45,772
IFSL	16.5	17	16.9	16.91	9,500
IGIBL	2.33	2.43	2.23	2.23	134,669
IGIIL	65.45	66.4	64.5	64.98	2,381
ILTM	197.2	207.05	195	199.13	160
INDU	254.86	267.6	256.8	267.56	69,601
INIL	28.5	28.75	28.15	28.47	6,185
ISIL	102.81	100.01	100	100	1,001
ISL	11.8	11.89	11.75	11.81	50,555
JGICL	54	55	54.11	54	42
JKSM	8.8	9.09	9.05	9.09	547
JOPP	10.5	10.98	9.5	9.57	18,258
JPGL	1.75	1.8	1.67	1.67	51,305
JSBL	5.3	5.44	5.25	5.28	243,354
JSCL	13.55	13.97	13.25	13.33	5,261,568
JSGCL	28.87	30.3	28.02	28.87	152
JSGF	7.18	7.5	7.25	7.33	40,150
JSIL	8.01	8.35	7.76	7.82	879,492
JSVFL	7.13	7.35	7.3	7.35	20,500
JVDC	87.49	83.12	83.12	83.12	501
KAPCO	44.49	45	44.66	44.7	177,725
KAPCO-CAUG	45.67	0	0	45.84	0
KAPCO-CJUL	44.98	0	0	45.17	0
KASBB	2.2	2.29	2.17	2.2	217
KASBM	3.78	3.12	3.01	3.78	6
KASBSL	4.11	4.4	4.14	4.15	1,618
KESC	3.57	3.76	3.56	3.6	1,825,003
KHTC	50	50	50	50	100
KML	2.4	2.45	2.45	2.45	5,000
KOHC	39.74	40.43	40	40.01	76,179
KOHP	1.91	1.96	1.68	1.9	4,915
KOHTM	5.85	6	6	6	1,000
KOIL	1.19	1.3	1.1	1.23	2,496
KOSM	2	1.45	1.45	2	170
KSBP	55	55	54.1	54.1	1,257
KTML	4.17	4.1	3.73	4	35,504
LATM	6	6	5.99	6	550
LEUL	2.53	2.23	2.23	2.53	1
LINDE	125.95	130	127	129.97	9,110
LOTPTA	7.22	7.45	7.21	7.22	677,674
LOTPTA-JUL	7.23	7.49	7.3	7.3	51,000
LPCL	4.73	4.85	4.52	4.56	3,113,097
LUCK	120.21	122.25	119.51	120.19	3,731,825
LUCK-CAUG	123.4	0	0	123.27	0
LUCK-CJUL	121.54	0	0	121.44	0
LUCK-CSEP	124.89	0	0	124.72	0
LUCK-JUL	121.3	122.9	120.6	121.35	915,000
MACFL	18.12	19.12	18.52	18.91	171,107
MARI	94.94	97	95	95.04	21,785
MBF	10.52	10.69	10.49	10.5	115,689
MCB	174.85	178.4	174	174.49	369,912
MCB-CAUG	179.49	0	0	178.95	0
MCB-CJUL	176.78	0	0	176.31	0
MCB-CSEP	181.65	0	0	181.07	0
MCB-JUL	175.61	178.5	175.5	175.89	117,000
MDTL	4	4.05	4.05	4.05	1,000
MEBL	29.49	30.1	29.4	29.4	189,240
MERIT	20.03	21	20.95	21	500
MFFL	270	269	269	270	2
MLCF	4.97	5.19	4.77	4.84	860,667
MLCFPS	6	5	5	5	600
MODAM	1.03	1.2	1.2	1.03	1
MRNS	40.05	40.4	39.7	39.7	1,501
MTIL	0.95	1.15	1.05	0.95	3,992
MTL	481.28	483	475	477.92	23,740
MUCL	15.48	15.48	15.48	15.48	500
MUKT	0.64	0.79	0.6	0.75	3,062
MUREB	101.01	103	101.5	101.59	1,059
MWMP	2.95	2.99	2.67	2.69	512
MZSM	2.3	2.39	2.3	2.37	7,801
NAGC	22.96	22.5	22.5	22.5	2,140
NATF	190.53	190	185	185.79	1,162
NATM	30.25	30.37	30.37	30.37	0
NBP	45.14	46.2	44.71	44.87	3,842,352
NBP-CAUG	46.34	0	0	46.02	0
NBP-CJUL	45.64	0	0	45.34	0
NBP-CSEP	46.9	0	0	46.56	0
NBP-JUL	45.53	46.35	45.2	45.3	471,000
NCL	17.44	18.2	17.5	17.54	2,520,603
NCPL	15	15.25	14.81	15	40,507
NESTLE	4058.14	4174.99	4021.01	4072.42	29
NETSOL	14.5	14.8	14.5	14.74	301,042
NEXT	8.93	8.99	8.99	8.99	500
NIB	2.08	2.09	2.04	2.05	1,205,560
NIBTFC	99.55	0	0	99.55	0
NICL	3.59	3.7	3.51	3.56	171,189
NML	49.3	51.7	49.81	51.13	4,323,853
NML-CAUG	50.61	0	0	52.44	0
NML-CJUL	49.85	0	0	51.66	0
NML-CSEP	51.22	0	0	53.06	0
NML-JUL	49.77	51.9	50.16	51.57	616,000
NONS	20	20	20	20	1,000
NOPK	37.77	37.9	37.26	37.77	145
NOPKNV	17.5	17.85	17.84	17.84	1,000
NPL	14.96	15	14.75	14.99	56,272
NPSM	25	23.75	23.75	25	5
NRL	242.41	248.99	242.62	243.61	77,613
OGDC	169.8	171.4	168.12	169.24	1,337,340
OGDC-CAUG	174.31	0	0	173.57	0
OGDC-CJUL	171.68	0	0	171	0
OGDC-CSEP	176.41	0	0	175.63	0
OGDC-JUL	168.66	170.15	167.9	169.16	52,000
OLPL	10.76	10.88	10.75	10.84	36,886
OLTM	7.1809	7.0128	7.0128	7.0128	0
PACE	2.15	2.25	2.06	2.13	283,795
PAEL	5.78	5.94	5.6	5.63	93,060
PAKD	59.65	60	58.25	60	1,494
PAKMI	1.7	1.69	1.55	1.63	3,375
PAKRI	17.59	17.99	17.55	17.66	471,157
PAKT	52.84	51	50.9	50.91	1,032
PASL	1.94	2.14	2	2.03	636,943
PASM	7.7118	6.86	6.72	6.72	4,452
PCAL	38.99	39.1	39	39.02	1,200
PECO	43.65	43.5	41.6	41.69	1,095
PEF	7.9	7.9	7.7	7.8	9,100
PFLTFC2	100.1333	0	0	100.1333	0
PGCL	118.3667	124.28	123.99	124.06	800
PGF	12.46	12.88	12.45	12.55	42,770
PIAA	2.21	2.23	2.16	2.16	54,775
PICT	147.07	153	150	150	5,682
PIF	5.65	5.79	5.63	5.7	47,907
PIL	5	6	5.25	5.98	2,997
PINL	7	7.45	7.1	7	202
PIOC	9.63	10.17	9.51	9.86	42,144
PKGI	6.2	6	6	6	10,000
PKGP	13.01	13.2	13	13.12	57,557
PKGS	96.59	100.95	96.6	97.6	13,167
PMI	1.09	1.2	1.17	1.09	614
PMPK	158.39	156	150.48	150.48	24,686
PMTFC6	98.625	0	0	98.625	0
PNGRS	2.04	2.27	2.27	2.04	3,707
PNSC	15	16	15.39	16	27,277
POAF	8.2	8.1	8.05	8.09	2,400
POL	375.35	381.99	375.1	375.93	460,929
POL-CAUG	385.31	0	0	385.55	0
POL-CJUL	379.5	0	0	379.84	0
POL-CSEP	389.96	0	0	390.11	0
POL-JUL	376.35	381.49	377	377.12	138,500
PPL	194.03	196.99	192.2	192.67	775,904
PPL-CAUG	199.18	0	0	197.6	0
PPL-CJUL	196.17	0	0	194.68	0
PPL-CSEP	201.58	0	0	199.94	0
PPL-JUL	194.69	197.5	193.71	194.15	43,500
PPP	47.5	49	46.25	46.3	5,200
PRET	32.85	33.4	32.6	32.72	727
PRL	58.36	59	58.56	58.66	8,928
PRWM	9.59	9.06	9.06	9.59	923
PSEL	150	142.55	142.55	150	61
PSMC	95.7	97.5	96	96.88	19,913
PSO	239.44	243.99	239	239.66	493,931
PSO-CAUG	245.79	0	0	245.79	0
PSO-CJUL	242.09	0	0	242.15	0
PSO-CSEP	248.76	0	0	248.7	0
PSO-JUL	241.8	245.5	241.25	241.87	83,000
PSYL	16.97	16.93	16.75	16.97	2
PTC	14.6	14.88	14.35	14.52	8,022,166
PTC-CAUG	14.99	0	0	14.89	0
PTC-CJUL	14.76	0	0	14.67	0
PTC-CSEP	15.17	0	0	15.07	0
PTC-JUL	14.74	14.98	14.5	14.64	721,000
PTEC	5	5	5	5	1
QUICE	9.12	9.75	9	9.38	81,204
RAVT	1.15	1.36	1.2	1.15	97
RCML	22.9	22.9	22.11	22.9	501
RMPL	3144.34	3270	2990	3067	33
RUBY	3	4	4	4	500
RUPL	25.66	26.5	26.5	25.66	1
SAIF	8.41	8.75	8.45	8.51	48,725
SALT	33.07	34.72	34.65	33.07	41
SANE	2	2.75	2.75	2	1
SANSM	14.5	14.01	14.01	14.5	1
SAPL	173.07	179	174.5	176.52	640
SAPT	140	133	133	140	1
SARC	2.9	3.45	3	3.15	1,500
SASML	9.82	10.8	10.8	9.82	2
SAZEW	31.23	32.75	30.6	30.6	1,196
SBL	2.34	2.4	2.3	2.3	10,175
SCBPL	12	12	11.85	11.86	2,313
SCL	129.51	123.05	123.05	129.51	1
SCM	11.49	11.86	11.86	11.86	815
SEARL	47.59	47.99	47.1	47.59	319
SEL	16.5	16.9	16.26	16.5	2
SEPCO	1.22	1.34	1.15	1.18	152,903
SEPL	44	44.75	44.2	44.25	1,398
SERF	0.5	1.49	0.7	1.28	125,000
SERT	1.2	1.39	1.3	1.32	3,000
SFL	123.48	117.51	117.51	123.48	1
SFWF	7.76	8.7	8.25	8.48	2,188
SGML	13.1	13.39	12.75	13.02	18,438
SHCI	1.51	1.61	1.5	1.55	4,335
SHCM	11.55	11.56	11.56	11.55	1
SHEL	128.11	129	127.55	128.82	9,697
SHJS	75.56	74.66	74.66	75.56	9
SHSML	9.8	9.8	9.5	9.7	5,716
SIEM	713	713	710	711.49	37
SILK	2.18	2.25	2.15	2.15	314,932
SING	20.26	21.25	19.25	20.29	6,801
SITC	107.08	108.5	106	107.08	3
SMBL	3.23	3.3	3.15	3.2	116,045
SMBLTFC	98.25	0	0	98.25	0
SMTM	4.18	4.23	3.71	4.22	504
SNAI	41.5	41.99	41.97	41.99	600
SNBL	7.39	7.55	7.4	7.41	323,046
SNGP	16.97	17.1	16.8	16.99	119,993
SPL	9.98	10.1	9.7	9.9	128,690
SPLC	0.7	0.95	0.7	0.7	104
SRSM	6.75	6.61	6.61	6.75	30
SRVI	165.75	167	167	165.75	1
SSGC	19.75	20.24	19.56	19.85	1,157
SSIC	5.33	6.25	5.12	5.55	32,052
SSML	2.58	2.5	2.1	2.5	21,005
STCL	7.15	7.25	7.15	7.25	7,116
STJT	26.1	26	26	26.1	71
STPL	7.25	7.99	7.12	7.39	1,254
TAJT	0.5	0.55	0.35	0.5	18,500
TDIL	11.1	11.45	10.99	10.99	8,086
TELE	1.68	1.77	1.61	1.64	864,055
TGL	16.1	16.35	16.02	16.02	7,405
THALL	95.12	96.75	93.51	94.5	14,278
TICL	43.76	43.6281	43.6281	43.6281	0
TOWL	7.15	6.15	6.15	7.15	1
TREET	50.49	50.9	50.1	50.31	7,526
TREI	2.65	2.95	2.75	2.75	27,042
TRG	3.77	3.95	3.72	3.74	1,694,155
TRIBL	1.37	1.29	1.02	1.1	2,011
TRIPF	206.5	206.75	204.75	204.76	4,788
TRPOL	0.94	0.67	0.67	0.67	1,200
TSMF	0.92	1.23	0.92	0.92	2
TSML	76.5	77	76.99	76.5	6
TSPL	1.08	1.08	0.93	1.08	2,500
UBL	80.57	81.43	79.5	80	3,343,362
UBL-CAUG	82.71	0	0	82.05	0
UBL-CJUL	81.46	0	0	80.83	0
UBL-CSEP	83.71	0	0	83.02	0
UBL-JUL	81	81	81	81	1,000
UBLTFC2	95.05	0	0	95.05	0
UBLTFC4	100.85	0	0	100.85	0
UDPL	8.98	8.12	8.12	8.98	1
ULEVER	7078.84	7205	7076	7150	20
UNIC	7.86	7.7	7.7	7.7	1,001
UPFL	2564.69	2654	2650	2564.69	5
UVIC	2.5	2.5	2.5	2.5	1,000
WAHN	46.47	46.5	46.5	46.47	1
WTCL	2.14	2.29	2.1	2.1	84,101
WTL	2.26	2.44	2.26	2.29	1,157,338
WYETH	859	845	826	859	10
YOUW	1.2	1.07	1.07	1.2	1
ZIL	102	100	100	102	10
ZTL	4.47	4.25	3.8	4.25	19,703
Total Turnover					110,784,312

KSE EOD Daily Share Price Data - 04/07/2012