KSE EOD Daily Share Price Data - 11/07/2012

For: July 11, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	85.9	85	85	85.9	6
AACIL	4.64	4.7	4.4	4.6	10,714
AASM	23.59	22.42	22.42	23.59	2
AATM	1.48	1.56	1.11	1.5	8,701
ABL	64.64	65.18	64.53	65	54,529
ABOT	121.37	121.8	120	120.28	8,307
ACPL	89.26	91	86.2	89	42,936
ADAMS	19.25	19.5	19.25	19.25	121
ADMM	24.34	25.55	25.54	24.34	1,051
ADOS	17.18	18.18	18.18	18.18	3,200
AGIC	9.65	9.3	9.26	9.26	5,660
AGIL	87.24	89	89	89	600
AGL	12.1	12.3	11.97	12.25	1,035
AGSML	19.98	18.98	18.98	19.98	100
AGTL	208	208.4	208	208	1,252
AHCL	33.05	33.15	32.71	32.99	824,956
AHCL-CAUG	33.82	0	0	33.75	0
AHCL-CJUL	33.31	0	0	33.24	0
AHCL-CSEP	34.22	0	0	34.15	0
AHCL-JUL	33.16	33.3	32.92	33.2	208,500
AHI	15.88	16.21	15.57	15.88	11
AHL	37.07	37.69	37	37.44	21,282
AICL	63.57	63.49	62.25	62.39	416,887
AKBL	13.8	14.8	13.8	14.78	3,046,110
AKDCL	31.52	31.02	30.55	31.52	252
ALICO	18	17.6	17.6	18	1
ALNRS	48.26	47	46.25	48.26	109
AMBL	10.65	10.99	10.3	10.83	28,697
AMTEX	2.01	2.19	2.01	2.09	351,561
ANL	6.44	6.79	6.45	6.56	4,885,722
APL	485.26	485	479.5	484.8	603
ARM	39.18	40.24	37.23	39.18	252
ATBA	211	214	212	212.16	765
ATFF	8.7	8.7	8.7	8.7	20,000
ATIL	31.77	31.7	31	31	1,801
ATLH	121.62	122.55	121	122.5	2,318
ATRL	124.2	125.26	124.11	124.33	274,221
ATRL-CAUG	127.09	0	0	127.18	0
ATRL-CJUL	125.18	0	0	125.26	0
ATRL-CSEP	128.62	0	0	128.71	0
ATRL-JUL	125.05	126	124.7	125.12	96,000
BAFL	17.74	18.06	17.6	17.99	3,983,593
BAFL-CAUG	18.15	0	0	18.4	0
BAFL-CJUL	17.88	0	0	18.12	0
BAFL-CSEP	18.37	0	0	18.62	0
BAFL-JUL	17.84	18.15	17.75	18.05	193,000
BAHL	28.71	28.9	28.6	28.81	98,552
BAHL-CAUG	29.38	0	0	29.47	0
BAHL-CJUL	28.94	0	0	29.03	0
BAHL-CSEP	29.73	0	0	29.83	0
BAPL	8.15	8.5	8	8.27	19,914
BATA	640.01	660	660	640.01	6
BCL	37.89	36.05	36.03	37.89	9
BERG	12.95	12.95	12.95	12.95	100
BFMOD	4.5	3.85	3.85	4.5	2
BGL	2.8	3.65	2.95	3.51	292,386
BIFO	55.24	55.5	55.5	55.5	500
BILF	1.1	1.49	1.11	1.45	1,993
BIPL	9.91	10.09	9.8	9.98	92,970
BOK	8.7	8.6	8.4	8.54	7,114
BOP	8.07	8.42	7.96	8.34	2,217,832
BPL	51.87	52.95	50.56	52.43	83,322
BROT	1.26	1.35	1.15	1.15	1,526
BTL	77.44	75	75	75	1,000
BUXL	8.78	8.79	8.79	8.78	1
BWHL	28.91	28.12	28.12	28.91	1
BYCO	8.66	8.74	8.56	8.62	443,448
CENI	10.4	10.75	10.41	10.41	4,002
CEPB	19.56	20	19.3	19.91	21,312
CHBL	1.7	1.74	1.74	1.7	500
CHCC	31.57	32.65	31.75	31.94	507,484
CJPL	0.9	0.95	0.68	0.9	3
CLCPS	0.55	0.52	0.51	0.55	25
CLOV	82.54	83.74	80.51	82.54	123
CML	1.56	1.7	1.52	1.68	39,104
COLG	1102.35	1150	1080	1150	603
COTT	2.08	2.15	2.07	2.08	6,500
CPL	190.1	193.93	191.1	191.48	856
CPMFI	4.3	4.5	4.5	4.5	2,000
CPPL	29.16	29.1	29.1	29.1	500
CSAP	22.5	22.8	22.35	22.35	590
CSM	0.94	0.89	0.88	0.88	29,503
CSUML	3.22	3.6	3.12	3.14	7,273
CWSM	2.77	3	2.5	2.5	53,519
CYAN	69.5	70	69.75	69.5	2
DAAG	4.12	5.1	3.12	4.12	859
DADX	47	47.5	47.4	47	200
DATM	0.69	0.68	0.68	0.68	5,000
DAWH	31.97	32.3	31.82	31.97	82,417
DAWH-CJUL	32.22	0	0	32.21	0
DBCI	2.2	2.5	2.2	2.2	10,106
DCH	2.39	2.45	2.34	2.35	36,493
DCL	4.02	4.12	3.96	3.99	192,858
DCM	1.57	1.5	1.35	1.57	236
DEL	1.85	2.06	1.71	1.85	101
DFML	2.22	2.28	2.11	2.13	56,205
DGKC	43.6	43.85	42.8	42.94	8,827,976
DGKC-CAUG	44.61	0	0	43.92	0
DGKC-CJUL	43.94	0	0	43.26	0
DGKC-CSEP	45.15	0	0	44.45	0
DGKC-JUL	43.82	43.85	43.06	43.22	2,759,000
DIIL	9.62	8.64	8.62	9.62	100
DINT	16	15.05	15.05	16	2,138
DKTM	2.43	1.61	1.61	2.43	1
DLL	63.87	65.3	63.8	64.46	1,444
DMTM	6.84	7.6	6.6	7.23	16,624
DNCC	2.58	2.75	2.21	2.54	2,709
DOL	3.99	4	3.87	3.89	3,209
DSFL	1.77	1.82	1.66	1.72	70,205
DSIL	1.6	1.78	1.6	1.6	5,104
DSL	2.5	2.59	2.5	2.5	29,907
DSML	5.15	5.75	5.15	5.15	63
DWSM	2.93	3.39	2.7	2.7	25,607
DYNO	19.88	20	19.75	19.94	1,002
ECOP	5.15	5.27	4.61	5.25	2,065
EFOODS	73.31	73.95	71.94	73.41	6,799,319
EFUG	71.42	72	70.66	71	6,293
EFUL	72.15	73	72.7	73	1,614
ELSM	26.25	26.5	26	26.5	5,511
EMCO	2.8	3.69	2.71	2.84	6,015
ENGRO	105.29	106.1	104	104.7	1,373,950
ENGRO-CAUG	107.74	0	0	107.1	0
ENGRO-CJUL	106.12	0	0	105.48	0
ENGRO-CSEP	109.03	0	0	108.39	0
ENGRO-JUL	106.03	106.7	104.5	105.36	557,500
ENGROTFC	99.1982	0	0	99.1982	0
ENGROTFC2	100	0	0	100	0
EPCL	10.25	10.36	10.15	10.19	390,945
ESBL	1.8	1.93	1.93	1.8	1
EXIDE	176	178.99	175.51	177	2,021
FABL	10.8	10.8	10.5	10.8	62,820
FABLTFC	100.939	0	0	100.939	0
FATIMA	25.33	25.4	25.07	25.11	825,527
FCCL	5.9	6	5.87	5.89	1,575,511
FCIBL	2.56	3	2.89	2.98	2,214
FCSC	2.84	2.95	2.77	2.84	210
FDIBL	1.4	1.8	1.36	1.4	29,257
FDMF	4	4.03	3.95	4.03	30,600
FECM	3.44	3.5	3.18	3.47	1,629
FECTC	16.43	16.69	16.26	16.32	119,117
FEROZ	83.5	84.25	83.95	84.02	630
FFBL	41.97	42	41.5	41.57	825,837
FFBL-CAUG	42.95	0	0	42.52	0
FFBL-CJUL	42.3	0	0	41.88	0
FFBL-CSEP	43.46	0	0	43.04	0
FFBL-JUL	42.2	42.15	41.7	41.83	195,000
FFC	117.05	117.5	116.51	117.04	1,013,580
FFC-CAUG	119.77	0	0	119.72	0
FFC-CJUL	117.97	0	0	117.92	0
FFC-CSEP	121.21	0	0	121.16	0
FFC-JUL	117.76	118	117.01	117.75	578,500
FFLM	2.4	2.4	2.4	2.4	5,000
FHAM	8.25	8.35	8.2	8.33	49,322
FHBM	9.24	9.25	8.41	9.25	1,602
FIBLM	1.4	1.94	0.73	1.4	6
FLYNG	2.9	2.95	2.81	2.91	63,122
FNBM	5	5.1	5	5.1	20,022
FNEL	5.73	5.98	5.11	5.72	2,402
FPJM	1.48	1.1	1.1	1.48	1
FRCL	4.04	4.4	4.35	4.04	2
FRSM	22	22	21.51	22	2,003
FTSM	0.89	0.71	0.71	0.89	8
FUDLM	7.38	7.75	7.5	7.5	4,502
FZTM	197.37	206.5	187.55	197.37	2
GADT	67.35	67.85	65.85	66.18	4,211
GAIL	2.5	2.35	2.35	2.5	2
GAMON	1.75	2.5	2	2.01	21,112
GASF	5.25	5.25	5.1	5.18	72,712
GATM	21.5	21.93	21.9	21.9	830
GENP	1.03	1.14	1.03	1.03	4,222
GFIL	4.48	4.69	4.16	4.48	2
GGL	10.5	10.68	10.21	10.22	44,371
GHGL	59.78	59.97	58	59.16	14,949
GHNI	7.15	7.6	7.06	7.44	23,527
GHNL	4.55	5	4.6	4.93	99,149
GLAXO	66.04	66.35	65.55	65.76	19,239
GLPL	62.47	61.25	61.25	62.47	1
GRAYS	27.75	27.49	26.72	26.81	1,465
GSPM	5	5.31	5.05	5.26	10,100
GTYR	21.88	22.97	21.56	22.97	72,846
GUSM	4.15	4	4	4.15	2
GWLC	4.6	5.1	4.61	5	4,837
HABSM	22.26	22.85	22.25	22.6	31,282
HADC	2.29	2.6	2.21	2.25	48,650
HAJT	0.75	1.27	0.75	1.06	53,611
HAL	22	21.8	21.5	21.8	1,002
HBL	113.28	113.3	112.7	112.99	5,287
HCAR	13.71	13.8	13.26	13.39	32,736
HINO	78.5	78.9	78.8	78.5	537
HINOON	36	36.4	35.65	36.4	3,781
HIRAT	10.59	10.85	10.21	10.77	2,501
HMB	17.51	17.7	17.5	17.69	8,000
HMIM	1.51	1.21	1.21	1.51	9
HSPI	22.33	22.75	22.25	22.75	3,624
HUBC	42.61	42.8	42.35	42.67	461,585
HUBC-CAUG	43.6	0	0	43.65	0
HUBC-CJUL	42.95	0	0	42.99	0
HUBC-CSEP	44.12	0	0	44.17	0
HUBC-JUL	42.97	0	0	43.01	0
HUMNL	21.01	21.21	20.66	21.01	12
HUSS	16.84	16.6	16.6	16.84	100
IBFL	49.38	50.5	47.1	49.38	854
IBLHL	22	22.49	21.8	22.06	7,130
ICCT	1.95	2.06	1.95	1.95	11,200
ICIBL	0.75	0.84	0.72	0.75	64,747
ICL	22.88	22.3	22.15	22.23	600
IDRT	7.68	6.8	6.8	7.68	3
IDYM	403.27	401	401	403.27	1
IFSL	16.52	17.2	16.5	16.95	7,917
IGIBL	2.19	2.37	2.12	2.2	166,772
IGIIL	65.62	64.9	64	64	7,500
ILTM	227.28	237.7	216	216.01	443
INDU	267.99	270.5	268	269	2,110
INIL	28.96	28.95	28.03	28.31	2,621
ISIL	106.64	102	102	106.64	1
ISL	12	12.1	11.95	12.01	12,299
ISTM	6.4	5.8	5.8	6.4	10
JDWS	103.36	104.5	102	104.5	1,673
JGICL	55.46	54.25	54.1	55.46	280
JOPP	9.4	10.35	8.56	9.4	7
JPGL	1.94	2	1.86	1.99	330,969
JSBL	5.34	5.48	5.15	5.22	290,713
JSCL	14.11	14.63	14.01	14.32	7,545,713
JSGCL	29.23	29.59	28.51	29.52	7,635
JSGF	7.54	8.11	7.51	8.09	5,193,798
JSIL	7.99	8.25	7.86	8.1	924,592
JSVFL	7.6	7.75	7.53	7.7	28,264
KAPCO	44.4	44.4	44.25	44.25	8,167
KAPCO-CAUG	45.43	0	0	45.26	0
KAPCO-CJUL	44.75	0	0	44.58	0
KASBB	2.15	2.24	2.1	2.1	8,206
KASBM	3.78	4.48	3.1	4	6,006
KASBSL	4.05	4.84	4	4.09	1,317
KCL	6.55	5.9	5.9	6.55	5
KESC	3.83	4.05	3.81	3.92	3,638,301
KHTC	50	50	50	50	180
KML	2.82	2.94	2.79	2.82	43,083
KOHC	43.68	45.86	44	45.86	406,510
KOHE	21.5	22.5	21.5	21.56	55,413
KOHP	2.01	1.9	1.9	1.9	500
KOHS	3.39	4	2.75	3.5	2,002
KOHTM	6	6.4	5.7	6	13,302
KOIL	1.1	1.21	1.09	1.1	2
KSBP	60	60.55	58.5	59.04	2,150
KTML	4.35	4.4	4.03	4.35	22
LEUL	2.53	2.5	2.22	2.53	30
LIBM	61.73	59	58.76	61.73	35
LINDE	136.98	137	135	135	8,542
LMSM	2.35	1.71	1.51	1.71	1,005
LOTPTA	7.26	7.29	7.2	7.22	237,318
LOTPTA-JUL	7.3	7.3	7.3	7.3	25,000
LPCL	4.61	4.73	4.6	4.66	891,189
LUCK	124.42	124.9	123.25	123.93	1,028,556
LUCK-CAUG	127.31	0	0	126.77	0
LUCK-CJUL	125.4	0	0	124.86	0
LUCK-CSEP	128.84	0	0	128.3	0
LUCK-JUL	125.02	125.5	123.88	124.41	531,000
MACFL	19.04	20.04	18.7	19.82	207,727
MARI	95.09	95.28	94.8	95.06	9,306
MBF	10.55	10.99	10.52	10.52	5,002
MCB	179.39	180.98	178.75	179.89	282,016
MCB-CAUG	183.56	0	0	184.01	0
MCB-CJUL	180.81	0	0	181.24	0
MCB-CSEP	185.77	0	0	186.23	0
MCB-JUL	179.72	180.5	178.5	180.14	50,000
MDTL	4.2	4	3.85	4	5,351
MEBL	28.65	29	28.65	28.89	47,956
MERIT	21.47	21.98	20.4	21.47	38
MFFL	288.88	300	289	289	142
MFTM	1.05	1.4	1.1	1.4	5,001
MIRKS	37.65	37.5	37	37.65	227
MLCF	4.9	5.1	4.9	5	632,001
MRNS	40.9	42	40.51	41.5	3,240
MSCL	8.56	9.5	8.51	9.5	501
MSOT	20.44	19.5	19.42	20.44	200
MTIL	1.11	1.1	1	1	6,100
MTL	487.54	490	486	486.81	3,448
MUKT	0.75	0.79	0.79	0.75	1
MWMP	2.6	2.65	2.45	2.6	308
MZSM	2.7	2.6	2.5	2.7	108
NAGC	23	22.75	22.75	22.75	500
NATF	193.2	193	190	192	1,196
NBP	45.12	45.24	44.78	45	737,950
NBP-CAUG	46.17	0	0	46.03	0
NBP-CJUL	45.48	0	0	45.34	0
NBP-CSEP	46.72	0	0	46.59	0
NBP-JUL	45.4	45.38	45	45.31	148,000
NCL	17.35	17.5	17.3	17.34	14,640
NCPL	15.29	15.49	15.21	15.25	4,752,817
NESTLE	4067.15	4138.89	3915	4012.5	63
NETSOL	14.93	14.9	14.55	14.63	62,014
NEXT	8.99	8.89	8.1	8.99	11
NIB	2.01	2.07	2	2.05	2,321,672
NIBTFC	99.55	0	0	99.55	0
NICL	3.5	3.65	3.46	3.55	26,085
NML	51	51.75	50.8	51.27	1,065,167
NML-CAUG	52.19	0	0	52.44	0
NML-CJUL	51.4	0	0	51.65	0
NML-CSEP	52.81	0	0	53.08	0
NML-JUL	51.32	51.99	51.1	51.59	172,500
NONS	19.16	18.25	18.25	19.16	1
NOPK	43.04	44.99	43	43.73	1,556
NOPKNV	17.7	18.2	18	18	1,540
NPL	14.8	15.05	14.8	14.99	13,067
NPSM	25	25.22	25.22	25	5
NRL	240.32	241.9	239.5	239.58	5,948
OGDC	170.34	171.45	169.55	170.49	59,412
OGDC-CAUG	174.3	0	0	174.4	0
OGDC-CJUL	171.69	0	0	171.77	0
OGDC-CSEP	176.4	0	0	176.5	0
OGDC-JUL	170	170.3	169.5	170.3	12,500
OLPL	11	10.9	10.7	10.7	20,120
OLSM	4.5	5	5	4.5	1
OLTM	5.93	6.85	4.93	5.74	19,598
OTSU	35.85	37.47	34.5	35.85	2
PACE	2.04	2.06	1.95	2.05	225,625
PAEL	5.7	5.83	5.57	5.69	36,252
PAKD	59.96	61.89	60	59.96	18
PAKL	2.51	2.4	2.4	2.51	10
PAKRI	17.58	17.68	17.45	17.48	50,260
PAKT	51	51.27	49.99	50.07	50,548
PASL	1.93	1.99	1.75	1.9	144,613
PASM	7	7	6.9	7	502
PCAL	40.72	41.5	39.9	40.72	2
PECO	40.25	40.3	40	40.02	1,050
PEF	8.09	8.11	7.99	8.02	3,037
PFLTFC2	100.1333	0	0	100.1333	0
PGCL	132.95	133	130	132.95	51
PGF	12.4	12.7	12.35	12.68	1,019,214
PHDL	30	31.5	31.5	30	2
PIAA	2.11	2.29	2.11	2.2	12,338
PICT	148.01	149	148	148.5	2,026
PIF	5.88	5.87	5.7	5.74	16,033
PIL	7.28	8	7.78	7.81	700
PINL	7.14	7.19	7.19	7.19	1,200
PIOC	10.24	10.3	10.1	10.18	11,551
PKGP	14.24	14.45	14	14.12	26,768
PKGS	97.52	98	97.1	97.1	1,000
PMI	1.11	1.16	1.09	1.09	10,102
PMPK	155.14	157.98	152.1	155.11	4,321
PMTFC6	98.625	0	0	98.625	0
PNGRS	2.23	2.32	2.06	2.12	14,161
PNSC	17.73	17.74	17.12	17.24	5,992
POL	385.35	387.84	383	383.34	308,388
POL-CAUG	394.31	0	0	392.12	0
POL-CJUL	388.39	0	0	386.21	0
POL-CSEP	399.05	0	0	396.85	0
POL-JUL	385.09	387	383.5	383.97	94,500
PPL	196.48	197.89	196	196.87	116,065
PPL-CAUG	201.05	0	0	201.38	0
PPL-CJUL	198.03	0	0	198.34	0
PPL-CSEP	203.47	0	0	203.81	0
PPL-JUL	198.04	198.1	196.65	197.5	12,000
PPP	47.31	47.49	45.56	46.06	522
PRET	32	31.55	31.55	32	102
PRL	59.42	60.9	59	59.11	1,705
PRWM	9.2	9.5	9.1	9.5	2,223
PSMC	97.36	98.5	97	97.26	11,609
PSO	245.39	246.49	243.5	244.67	104,519
PSO-CAUG	251.1	0	0	250.28	0
PSO-CJUL	247.33	0	0	246.5	0
PSO-CSEP	254.11	0	0	253.29	0
PSO-JUL	246.55	247.45	245.85	246.01	21,000
PSYL	16.3	16.41	15.71	16.29	7,148
PTC	14.73	14.79	14.6	14.62	272,876
PTC-CAUG	15.07	0	0	14.95	0
PTC-CJUL	14.85	0	0	14.73	0
PTC-CSEP	15.25	0	0	15.14	0
PTC-JUL	14.81	14.86	14.69	14.7	54,000
PTEC	5	5	5	5	5
QUET	25.01	23.76	23.76	25.01	100
QUICE	9.77	10.77	9.6	10.75	1,816,697
RAVT	1.3	1.37	1.17	1.23	5,499
RCML	22.9	22	22	22.9	2
REDT	0.75	0.71	0.71	0.71	500
RMPL	3067	3144	3100	3100	30
RUBY	4	5	5	4	5
RUPL	25.66	26	26	25.66	2
SAIF	8.7	8.39	8.22	8.39	840
SANSM	14	14	14	14	3
SAPL	194.52	195	188.01	194.05	212
SAPT	140	147	147	147	175
SARC	2.5	2.82	2.82	2.5	100
SASML	9.82	8.83	8.83	9.82	2
SAZEW	31	30.95	30.41	30.51	2,395
SBL	2.27	2.39	2.2	2.2	36,801
SCBPL	11.52	11.79	11.62	11.74	6,832
SCLL	4.88	5	5	5	1,737
SCM	11.47	11.5	11.45	11.5	11,900
SEARL	49.02	49.05	48.9	49.05	13,000
SEL	16.39	16.3	16.3	16.39	1
SEPCO	1.29	1.29	1.2	1.22	38,454
SEPL	44.38	44.97	43.8	44.5	1,201
SERT	1.32	0.96	0.96	1.32	2,000
SFAT	4.4	5.4	3.4	4.4	101
SFL	123.48	117.5	117.5	123.48	1
SGML	12.97	13.48	12.82	13	39,752
SGMLPS	5.67	4.81	4.81	5.67	500
SGPL	1.2	1.01	0.69	1.01	2,499
SHCI	1.48	1.59	1.59	1.59	1,000
SHCM	11.55	11.55	11.55	11.55	500
SHEL	128.25	129.7	128	129.04	10,823
SHEZ	196.1	200	189.05	189.62	203
SHFA	31	30.99	30.99	31	11
SHJS	74.66	77.9	74.88	74.88	16
SHNI	10.28	11.28	9.28	10.28	10
SHSML	9.8	9.5	9.5	9.8	1
SIEM	685.05	699.99	690	685.05	2
SILK	2.1	2.15	2.06	2.08	290,679
SING	20.8	21.25	21.25	20.8	20
SITC	108.92	109	107	107.15	9,420
SJTM	2.09	2.94	1.76	2.09	451
SLYT	6.02	6.48	6.48	6.48	3,500
SMBL	3.13	3.45	3.15	3.41	1,028,549
SMCPL	6.15	6.4	6.24	6.25	1,501
SMTM	3.98	3.99	3.66	3.99	508
SNAI	41.99	42.9	41	41	1,503
SNBL	7.54	7.95	7.46	7.78	474,303
SNGP	17.3	17.5	17.11	17.38	77,828
SPL	10.26	10.48	10.16	10.18	16,252
SPLC	0.9	0.94	0.8	0.81	9,419
SRVI	165.5	165.75	165.75	165.5	95
SSGC	20.01	20.8	19.85	20.07	41,640
SSIC	5.85	6.74	5.6	5.8	12,213
SSML	1.7	1.85	1.65	1.85	22,131
STCL	7.35	7.89	6.6	7.35	6
STPL	7.39	7.95	7.25	7.39	14
SUTM	67.52	67	67	67.52	50
TAJT	0.5	0.42	0.42	0.42	1,500
TATM	19.55	19.5	19.5	19.55	1
TDIL	10.98	11.75	10.65	10.94	15,601
TELE	1.61	1.67	1.55	1.57	109,889
TGL	16.4	16.8	16.3	16.31	1,568
THALL	102.66	107.79	105	107.79	171,104
TREET	50.96	50.89	50	50.62	18,747
TREI	2.65	2.68	2.5	2.5	40,702
TRG	3.56	3.62	3.5	3.51	435,724
TRIBL	1.05	1.05	0.81	0.91	14,382
TRIPF	205	205	204	205	3,011
TRPOL	0.7	0.95	0.85	0.95	140,255
TSMF	0.9	1.21	0.86	0.9	5
TSML	76.4982	76.8	76.79	76.8	27,800
TSPL	0.9	1	0.87	1	12,616
UBL	84.16	84.5	83.16	83.43	58,412
UBL-CAUG	86.12	0	0	85.34	0
UBL-CJUL	84.82	0	0	84.05	0
UBL-CSEP	87.15	0	0	86.37	0
UBL-JUL	84.57	84.5	83.9	83.94	5,500
UBLTFC2	95.05	0	0	95.05	0
UBLTFC4	100.85	0	0	100.85	0
UDPL	8.98	8.18	8.18	8.98	2
ULEVER	7373.41	7400	7390	7398.69	78
UNIC	9.1	9.5	8.1	9.3	20,264
UPFL	2809.82	2869.99	2869.99	2809.82	3
UVIC	2.5	3.5	1.64	2.5	5
WAHN	46.5	46.45	46.45	46.5	10
WTCL	2.01	2.1	2	2	33,506
WTL	2.12	2.24	2.1	2.15	202,463
YOUW	1.11	1.06	1.06	1.06	5,000
ZIL	101.38	103	100	103	1,427
Total Turnover					86,317,281

KSE EOD Daily Share Price Data - 11/07/2012