KSE EOD Daily Share Price Data - 18/07/2012

For: July 18, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	85	88	86	87.87	3,150
AACIL	4.51	4.7	4.49	4.7	68,136
AATM	1.5	2.09	1.16	2.09	21,003
ABL	67.02	69	66.99	68.74	475,149
ABOT	133.41	140.08	134	139.5	166,849
ACPL	91.03	92.9	91.05	91.99	220,420
ADAMS	20.1	21.1	21.1	20.1	11
ADMM	25.74	26.9	26.5	26.5	1,001
ADOS	22.23	23.34	23.34	23.34	13,001
AGL	13.5	13.79	13.26	13.67	3,588
AGTL	208	214	207.1	213	17,117
AHCL	33.03	33.66	33.1	33.51	2,350,057
AHCL-CAUG	33.7	0	0	34.18	0
AHCL-CJUL	33.19	0	0	33.66	0
AHCL-CSEP	34.11	0	0	34.59	0
AHCL-JUL	33.13	33.75	33.3	33.66	289,000
AHI	16.02	16.16	15.74	15.99	15,969
AHL	40.9	42.4	39.25	40.83	714,133
AICL	66.39	69.7	66.5	69.37	1,885,045
AKBL	15	15.25	14.81	15.04	508,786
AKDCL	32.99	34.63	33.79	34.6	2,173
AKGL	8.5	8.75	8.75	8.75	2,500
AKZO	112.39	109.98	106.78	106.78	615,734
ALNRS	50.66	48.75	48.25	50.66	114
ALTN	9.58	9	9	9.58	497
AMBL	11.94	12.88	11.7	11.79	84,045
AMTEX	1.99	2.07	1.85	1.91	250,470
ANL	6.69	7.3	6.73	7.22	12,181,108
APL	480.26	485	480	480.88	6,290
ATBA	224.01	225.8	222.5	223.45	1,660
ATFF	9	8.95	8.95	9	104
ATIL	32.25	32.95	32.35	32.89	10,100
ATLH	122.85	122.9	122	122.11	428
ATRL	125.84	127.5	126.35	126.83	348,049
ATRL-CAUG	128.39	0	0	129.35	0
ATRL-CJUL	126.45	0	0	127.39	0
ATRL-CSEP	129.95	0	0	130.91	0
ATRL-JUL	126.4	127.9	126.85	127.39	108,000
BAFL	17.71	18.08	17.66	17.98	4,619,931
BAFL-CAUG	18.07	0	0	18.34	0
BAFL-CJUL	17.8	0	0	18.06	0
BAFL-CSEP	18.29	0	0	18.56	0
BAFL-JUL	17.89	18.1	17.75	18.03	326,000
BAHL	28.76	29.05	28.8	28.91	644,027
BAHL-CAUG	29.34	0	0	29.48	0
BAHL-CJUL	28.9	0	0	29.04	0
BAHL-CSEP	29.7	0	0	29.84	0
BAPL	8	8.65	8	8.4	75,283
BATA	674.39	675	673.99	674	66
BCML	15	14.95	14.5	14.5	2,000
BERG	14	14.7	14.1	14.26	38,741
BGL	3.25	3.4	3.2	3.24	39,550
BIFO	56	57.25	57.25	56	2
BIPL	9.8	10.09	9.85	9.92	268,445
BNWM	23	23	21.85	22.39	21,716
BOK	8.5	8.69	8.5	8.67	7,202
BOP	8.3	8.75	8.35	8.7	4,968,262
BPL	49.13	49.7	48.25	48.59	8,620
BROT	1.26	1.39	1.16	1.16	2,902
BRR	2.49	2.59	2.4	2.49	3
BTL	75	75.01	75.01	75	2
BUXL	8.14	8.95	8.5	8.93	503
BWCL	24.67	25.9	25.6	25.9	11,000
BWHL	30.43	30.65	30.55	30.58	1,300
BYCO	8.6	8.85	8.6	8.73	1,153,071
CCM	24.04	22.84	22.84	24.04	1
CECL	13.78	14.78	14.78	14.78	3,500
CENI	10.79	11.25	11.2	11.25	16,414
CEPB	20.2	20.59	20.19	20.3	39,244
CHAS	7.92	8.15	7.95	7.96	4,132
CHBL	1.85	1.85	1.68	1.7	5,408
CHCC	34.31	36.02	34.25	35.85	2,236,745
CJPL	0.87	1	0.94	0.94	1,004
CLCPS	0.32	0.54	0.45	0.32	20
CLOV	83.32	83.5	82	82	385
CML	1.56	1.69	1.6	1.67	10,878
COLG	1135.3	1079	1078.54	1135.3	6
CPL	201.14	205	200	202.04	17,830
CPPL	32.72	34.35	32.5	32.85	111,478
CSAP	22.67	23.5	21.61	23.04	12,313
CSIL	3	3.5	2.9	3.5	10,684
CSM	0.94	1.03	0.85	1	3,327
CSUML	3	3.36	2.8	3.01	3,526
CWSM	2.8	3.4	2.44	2.44	5,010
DADX	47	45.7	45.6	47	313
DATM	0.63	0.66	0.6	0.63	219
DAWH	31.16	31.4	30.97	31.02	364,440
DAWH-CJUL	31.31	0	0	31.16	0
DBCI	2.18	2.37	2.07	2.36	356,267
DCH	2.26	2.43	2.35	2.39	47,445
DCL	4	4.36	3.95	4.32	3,885,299
DCM	1.45	1.59	1.35	1.35	8,275
DEL	1.82	1.99	1.85	1.92	6,333
DFML	2.26	2.4	2.24	2.38	52,802
DFSM	2.13	2.2	1.5	1.58	691,228
DGKC	44.92	45.9	44.6	45.68	12,464,417
DGKC-CAUG	45.83	0	0	46.59	0
DGKC-CJUL	45.14	0	0	45.88	0
DGKC-CSEP	46.39	0	0	47.15	0
DGKC-JUL	45.06	45.95	44.8	45.79	4,593,000
DINT	16.93	16.35	15.93	16.93	200
DLL	62.05	61.6	60.6	61	2,725
DMTM	7.6	7.3	7.3	7.6	100
DNCC	2.54	2.78	2.41	2.7	31,738
DOL	4.1	4.2	4.03	4.18	195,481
DSFL	1.71	1.79	1.7	1.71	182,523
DSIL	1.56	1.6	1.48	1.59	74,018
DSL	2.45	2.6	2.35	2.4	66,375
DWSM	2.98	3.1	2.65	2.98	352
ECOP	5.55	5.7	5.56	5.56	1,035
EFOODS	67.66	69.99	66.9	69.29	6,068,071
EFUG	72.03	73.7	71.8	73.43	10,049
EFUL	73.09	75.5	72	74.76	3,213
ELCM	28	27	27	27	0
ELSM	26.39	26.1	26.1	26.39	36
EMCO	2.75	3.49	2.45	3.15	72,934
ENGRO	101.95	102.49	101.5	102.19	1,159,342
ENGRO-CAUG	104.02	0	0	104.22	0
ENGRO-CJUL	102.44	0	0	102.64	0
ENGRO-CSEP	105.28	0	0	105.48	0
ENGRO-JUL	102.31	102.8	101.8	102.6	436,000
ENGROTFC	99.1835	0	0	99.1835	0
ENGROTFC2	100	0	0	100	0
EPCL	9.88	10	9.85	9.91	576,886
ESBL	1.71	1.94	1.77	1.8	3,573
EWLA	6.53	6	6	6	500
EXIDE	171	175	172	172.5	450
FABL	10.91	11.18	10.71	11.01	138,806
FABLTFC	101.25	0	0	101.25	0
FASM	46.27	47	47	46.27	1
FATIMA	24.9	25.19	24.8	25.09	4,202,001
FCCL	5.85	6.13	5.81	6.09	6,751,896
FCSC	2.8	3	2.71	2.91	190,751
FDIBL	1.35	1.5	1.41	1.41	1,501
FDMF	4.07	4.13	4.09	4.11	25,445
FECM	3.25	3.5	3.16	3.49	2,105
FECTC	18.29	19.29	18.52	19.29	448,961
FEM	1.5	1.55	1.4	1.5	14,488
FEROZ	84	84.85	84	84.48	1,002
FFBL	38.73	39.02	38.62	38.79	1,985,015
FFBL-CAUG	39.52	0	0	39.56	0
FFBL-CJUL	38.92	0	0	38.96	0
FFBL-CSEP	39.99	0	0	40.04	0
FFBL-JUL	38.94	39.2	38.75	38.93	242,000
FFC	117	118.25	116.9	118	1,667,234
FFC-CAUG	119.37	0	0	120.34	0
FFC-CJUL	117.57	0	0	118.52	0
FFC-CSEP	120.82	0	0	121.8	0
FFC-JUL	117.38	118.5	117.15	118.34	349,500
FFLM	2.8	2.9	2.49	2.5	1,199
FHAM	8.05	8.34	8.3	8.3	4,205
FHBM	9.4	9.95	9.95	9.95	3,500
FIBLM	0.72	1.58	1.58	0.72	1
FIMM	52.61	55	55	52.61	100
FLYNG	2.98	3.14	2.9	3.09	797,336
FNBM	5.06	5.1	5.05	5.1	5,000
FNEL	5.9	5.83	5.3	5.72	10,798
FPRM	13.9	14.25	14.25	13.9	7
FRCL	3.85	4.25	3.5	3.85	4
FRSM	22	22.8	22.77	22	229
FTSM	0.89	0.75	0.75	0.89	1
FUDLM	7.6	8.54	7.5	8.5	55,422
GADT	66.08	65.76	65.76	66.08	102
GAMON	2.11	2.1	2.01	2.1	11,020
GASF	5.55	5.6	5.5	5.6	49,273
GATM	21.97	21.99	21.51	21.97	435
GENP	1	1.1	0.98	0.98	69,059
GGL	10.81	11.2	10.65	11.12	141,872
GHGL	50.99	51.8	50.5	50.6	7,910
GHNI	8.54	9.03	7.96	8.69	101,111
GHNL	5.08	5.34	4.98	5	89,875
GLAXO	71.42	72.39	70.71	71.16	87,351
GRAYS	26.17	27.47	26.25	27.31	6,045
GSPM	5.4	5.47	5.1	5.4	945
GTYR	22.76	23.24	22.55	22.7	12,142
GUSM	4	4.05	4.05	4	100
GVGL	24.5	24	23.28	24	200
GWLC	5	5.5	5	5.5	17,744
HABSM	23.15	23.34	23.02	23.05	30,720
HADC	2	2.19	1.96	2	16,355
HAJT	0.9	1.09	1.09	0.9	1
HAL	22.28	23	22.3	22.75	2,601
HBL	114.98	115.5	114.2	115.49	127,988
HCAR	15.24	16.24	15.02	16.24	589,922
HICL	11.48	11.75	11.5	11.63	4,751
HINO	83.4	86.25	83.01	84.89	8,572
HINOON	38.23	38	37.25	38	2,834
HIRAT	9.99	9.9	9.46	9.6	4,750
HMB	18.2	18.3	18	18.03	21,879
HSPI	22.51	22.5	22.21	22.21	1,875
HUBC	43.63	44.29	43.41	43.8	6,926,463
HUBC-CAUG	44.52	0	0	44.67	0
HUBC-CJUL	43.84	0	0	43.99	0
HUBC-CSEP	45.05	0	0	45.21	0
HUBC-JUL	44	44.4	43.51	44.09	195,500
HUMNL	21.01	22.06	21.95	21.01	50
HUSI	3.5	3.4	3.25	3.38	1,601
IBFL	49.14	51.5	50	50.23	6,048
IBLHL	23.84	25.03	24.5	25.01	16,728
ICI	148.78	156.21	152	155.64	500,397
ICIBL	0.75	0.83	0.7	0.8	92,393
ICL	22.23	23.34	23.34	22.23	21
IDYM	403.27	384.01	384	403.27	130
IFSL	16.7	16.7	16.16	16.7	7,650
IGIBL	2.2	2.3	2.15	2.26	105,740
IGIIL	63.89	64.98	63.25	63.57	18,556
ILTM	214.13	205	205	214.13	8
INDU	268.01	275	267	269.12	32,123
INIL	28.5	29.92	28.75	29.21	27,910
ISIL	101.1	106.15	102.15	102.2	2,030
ISL	12.48	12.6	12.26	12.35	1,401
JDMT	20.59	21.61	21.61	21.61	500
JDWS	106.52	102.51	102.5	102.5	1,561
JGICL	54.33	57.03	56.57	56.75	2,969
JLICL	72.5	73	72	72.25	3,100
JOPP	9.4	10.4	10.38	10.4	2,674
JPGL	1.69	1.85	1.66	1.82	171,429
JSBL	5.28	5.69	5.28	5.58	1,773,707
JSCL	14.66	15.66	14.8	15.66	17,644,864
JSGCL	30.41	31.93	29.02	31.93	22,772
JSGF	8.22	8.45	8.05	8.06	3,867,660
JSIL	8.41	9.41	8.5	9.41	6,262,118
JSVFL	8.01	8.19	7.94	8.19	144,773
KAPCO	44.89	45.09	44.55	45	154,519
KAPCO-CAUG	45.8	0	0	45.89	0
KAPCO-CJUL	45.11	0	0	45.2	0
KASBB	2.21	2.65	2.27	2.6	674,573
KASBM	4	4	3.8	4	7,600
KASBSL	4.07	4.5	4.05	4.21	167,044
KCL	6.55	5.99	5.55	6.55	5
KESC	3.74	3.88	3.7	3.79	353,208
KHTC	50	52.5	52.5	50	1
KML	2.9	3.25	2.98	3.06	14,302
KOHC	50.91	52	50.16	50.99	457,660
KOHE	21.1	21.25	21.11	21.13	600
KOHP	2.08	2.1	2	2.08	141
KOHTM	6.17	6.06	6.06	6.17	2
KOIL	1.08	1.15	1.07	1.1	6,430
KSBP	62.64	64.85	62	62.89	2,467
KTML	4.64	4.75	4.5	4.6	50,100
LEUL	2.53	2.45	2.4	2.53	100
LIBM	61.7	58.71	58.7	61.7	135
LOTPTA	7.56	7.67	7.5	7.55	1,381,566
LOTPTA-JUL	7.56	7.65	7.51	7.56	70,000
LPCL	4.67	4.95	4.65	4.89	5,352,861
LPGL	13.97	14.96	14.96	13.97	1
LUCK	128.34	129.57	127.5	129.09	4,183,038
LUCK-CAUG	130.94	0	0	131.65	0
LUCK-CJUL	128.96	0	0	129.66	0
LUCK-CSEP	132.53	0	0	133.25	0
LUCK-JUL	128.63	129.7	127.9	129.45	1,005,500
MACFL	19.82	20	19.3	19.35	76,980
MARI	95.52	96	95.26	95.48	13,684
MBF	11.03	11.4	11.1	11.1	30,007
MCB	183.03	189.19	183.45	188.43	1,459,023
MCB-CAUG	186.74	0	0	192.17	0
MCB-CJUL	183.92	0	0	189.26	0
MCB-CSEP	189	0	0	194.5	0
MCB-JUL	183.22	188.5	183.5	187.83	237,500
MDTL	4.32	4.43	4.2	4.32	3
MEBL	28.37	29.4	28.51	29.31	267,776
MEHT	101.86	98.5	98.5	101.86	20
MERIT	22.49	22.74	21.62	22.7	2,008
MFFL	302.76	317	288	316.77	1,029
MIRKS	37.65	38.5	38	37.65	241
MLCF	5.26	5.5	5.18	5.42	1,563,532
MLCFPS	5	5.5	5	5	609
MOON	6.9	6.5	6.5	6.9	37
MQTM	12.75	13.7	13.7	13.7	500
MRNS	42	42.1	42	42	550
MTIL	0.91	1.09	0.96	0.97	1,590
MTL	491.1	515.65	494	515.59	134,771
MUKT	0.81	0.85	0.73	0.81	327
MUREB	110.24	114	112	113.76	23,807
MWMP	3.43	3.65	3.4	3.52	60,375
MZSM	2.26	2.6	2.45	2.5	1,490
NAGC	23.5	24	23.25	23.5	2
NATF	207.59	208.88	205	206.95	1,827
NBP	45.42	46.24	45.5	45.81	4,025,083
NBP-CAUG	46.34	0	0	46.72	0
NBP-CJUL	45.64	0	0	46.01	0
NBP-CSEP	46.9	0	0	47.29	0
NBP-JUL	45.63	46.32	45.64	45.99	582,500
NCL	17.54	17.7	17.5	17.52	77,662
NCPL	15.33	15.6	15.26	15.56	31,221
NESTLE	4090.34	4122	4066	4100	54
NETSOL	15.19	15.5	15.2	15.42	523,978
NIB	2.4	2.45	2.4	2.4	3,769,921
NIBTFC	99.55	0	0	99.55	0
NICL	3.4	3.54	3.41	3.45	76,041
NML	51.52	52.75	51.61	52.61	5,203,536
NML-CAUG	52.57	0	0	53.65	0
NML-CJUL	51.77	0	0	52.84	0
NML-CSEP	53.2	0	0	54.3	0
NML-JUL	51.75	52.9	51.8	52.78	442,000
NONS	18.6	19.59	19.58	19.59	1,150
NOPK	45	45	44.01	44.5	1,200
NOPKNV	17.5	17.25	17.25	17.25	2,500
NPL	15	15.2	15	15.04	1,364,641
NRL	239.98	243	239.21	239.94	44,431
OGDC	167.8	170.99	166.75	170.63	776,626
OGDC-CAUG	171.2	0	0	174.02	0
OGDC-CJUL	168.61	0	0	171.38	0
OGDC-CSEP	173.28	0	0	176.12	0
OGDC-JUL	168.31	170	169.4	169.6	39,500
OLPL	10.8	10.99	10.7	10.97	15,196
OLSM	4.45	3.85	3.45	3.58	600
OLTM	5.68	5.98	5.94	5.98	800
OTSU	36.25	36	34.45	36	3,001
PACE	2.04	2.12	2.01	2.1	325,082
PAEL	5.8	5.94	5.66	5.89	258,519
PAKD	62	62	61.95	62	11,025
PAKL	2.51	1.6	1.6	1.6	1,881
PAKMI	1.68	1.69	1.42	1.42	535
PAKRI	17.65	18.25	17.6	18.19	1,040,990
PAKT	51.11	51.75	51.2	51.2	1,086
PASL	1.88	2.07	1.91	2.03	167,010
PASM	6.79	6.35	6.21	6.21	2,200
PECO	40.29	42.3	41.9	40.29	309
PEF	8.73	8.8	8.6	8.75	8,540
PFLTFC2	100.1333	0	0	100.1333	0
PGCL	132	132.5	132	132.22	280
PGF	13.49	13.8	13.2	13.39	110,851
PIAA	2.24	2.34	2.2	2.31	155,659
PICT	149.17	153	148	148.04	3,749
PIF	6.15	6.27	6.12	6.24	626,975
PIL	6.85	7.7	6.75	6.85	448
PINL	7.28	8	7.48	7.6	19,081
PIOC	11.8	12.6	11.65	12.5	546,833
PKGI	8	8.25	8.23	8.25	1,215
PKGP	14.23	14.35	14.2	14.22	28,142
PKGS	96	97.5	95	95.85	10,460
PMI	1.1	1.2	1.03	1.1	10,632
PMPK	148.01	147.01	143	143.52	3,804
PMTFC6	98.75	0	0	98.75	0
PNGRS	2.3	2.3	2.3	2.3	1
PNSC	17.58	17.6	17.25	17.31	5,694
POL	389.14	392.5	386.52	390.55	431,747
POL-CAUG	397.04	0	0	398.3	0
POL-CJUL	391.03	0	0	392.27	0
POL-CSEP	401.84	0	0	403.13	0
POL-JUL	389.03	391.75	388	389.95	86,500
PPL	196.07	197.99	195.4	195.85	652,126
PPL-CAUG	200.05	0	0	199.74	0
PPL-CJUL	197.02	0	0	196.71	0
PPL-CSEP	202.47	0	0	202.16	0
PPL-JUL	197	198.4	196.25	196.46	43,500
PPP	46.49	45.81	45.81	45.81	1,510
PRET	32	32.1	32.1	32	10
PRL	58.8	59.39	58.31	58.94	11,617
PRWM	9.6	9.9	9.35	9.6	1,093
PSMC	102.86	106.98	103	105.99	143,968
PSO	243.65	244.99	243.51	243.92	164,549
PSO-CAUG	248.59	0	0	248.76	0
PSO-CJUL	244.83	0	0	245	0
PSO-CSEP	251.6	0	0	251.77	0
PSO-JUL	244.9	245.99	244	244.35	20,500
PSYL	16.8	16.05	16.02	16.8	13
PTC	14.78	15.24	14.8	15.13	6,646,113
PTC-CAUG	15.08	0	0	15.43	0
PTC-CJUL	14.85	0	0	15.2	0
PTC-CSEP	15.26	0	0	15.62	0
PTC-JUL	14.86	15.25	14.99	15.19	463,500
PTEC	5	5	5	5	13,009
QUICE	9.95	10.09	9.54	9.74	63,049
RAVT	1.15	1.16	1.15	1.16	600
REDT	0.62	0.75	0.7	0.7	2,000
RICL	7.3	6.65	6.6	6.63	904
RMPL	3475	3475	3315.01	3475	6
RUBY	4	5	5	4	300
RUPL	25.5	25.9	25.9	25.5	300
SALT	33.07	34.72	34.72	33.07	360
SANSM	14.001	14.01	14.0002	14.0002	6
SAPL	193.22	202.49	195	199.85	810
SAZEW	31.07	32.45	31.49	32.08	10,473
SBL	2.25	2.39	2.22	2.28	137,206
SCBPL	11.92	11.99	11.56	11.94	8,315
SCL	129.51	135.98	130	130.36	263
SCLL	4.71	5.2	4.66	5.2	6,229
SCM	11.75	11.88	11.71	11.88	8,156
SEARL	49.9	51	49.6	50.38	17,757
SEL	16	16.2	16.2	16	85
SEPCO	1.21	1.27	1.18	1.2	85,472
SEPL	46.38	46.8	45.9	46	1,602
SERF	0.59	1.14	0.17	0.77	195,500
SFAT	4.4	4.99	3.99	4.4	20
SGML	12.8	13.44	11.86	12.1	832,390
SGMLPS	4.75	4.56	4.56	4.75	500
SHCI	1.59	1.75	1.6	1.6	1,879
SHEL	129.05	130.03	128.92	130	21,508
SHNI	10.28	11.2	10.51	10.81	701
SHSML	10	10.85	9.85	10.83	23,079
SIEM	645	677	675	645	25
SILK	2.3	2.34	2.28	2.3	538,150
SING	21.3	22.29	22.29	21.3	1
SITC	113.04	116.9	114.5	115.01	31,996
SLCL	1.98	1.55	1.31	1.55	20,500
SLYT	5.89	6.35	5.6	6.04	3,500
SMBL	3.46	3.6	3.41	3.57	349,277
SMBLTFC	98.25	0	0	98.25	0
SMCPL	6.2	6.2	5.56	6	26,002
SMTM	4.14	4.14	3.85	4.14	3
SNAI	41.68	42.2	41.5	41.68	227
SNBL	8.07	8.35	8.1	8.29	507,244
SNGP	18.13	18.49	18.1	18.23	88,303
SPL	10.46	10.75	10.36	10.59	73,491
SPLC	0.62	0.94	0.68	0.72	7,086
SRSM	6.59	7.59	6.7	7.59	8,650
SRVI	168.52	169.01	168.3	168.52	145
SSGC	20.34	20.65	20.2	20.6	37,124
SSIC	4.51	5.51	5.5	5.51	16,411
SSML	1.75	1.85	1.8	1.85	18,358
STPL	7.5	8.49	7.75	8.03	117,240
SURC	28.94	28.9	28.35	28.94	330
SZTM	5	6	6	5	104
TAJT	0.42	0.9	0.51	0.52	54,500
TATM	20.22	20.25	20.25	20.22	70
TDIL	10.11	10.1	9.81	10.03	19,755
TELE	1.56	1.67	1.52	1.62	931,574
TGL	16.74	16.8	16.5	16.57	6,998
THALL	114.92	118.5	113	114.43	584,368
TICL	43.6281	43.6156	43.6156	43.6156	0
TPL	9.47	9.65	9	9.35	86,010
TREET	48.97	49.95	49.05	49.11	37,971
TREI	2.52	2.5	2.26	2.52	4
TRG	3.58	3.68	3.55	3.66	916,600
TRIBL	1	1.3	1.1	1.1	1,403
TRIPF	201.14	204.85	196.01	204.8	3,119
TRPOL	1.1	0.9	0.9	0.9	10,000
TRSM	2.62	2.65	2.65	2.62	100
TSMF	0.9	1.29	1.29	0.9	1
TSPL	1	1	0.7	0.91	203,086
UBL	88.89	89.89	87.5	87.9	923,954
UBL-CAUG	90.69	0	0	89.64	0
UBL-CJUL	89.32	0	0	88.29	0
UBL-CSEP	91.79	0	0	90.73	0
UBL-JUL	89.17	89.9	88	88.45	44,500
UBLTFC2	95.05	0	0	95.05	0
UBLTFC4	100.9056	0	0	100.9056	0
UDPL	8.09	8.5	7.85	8.39	600
ULEVER	7156	7287	7275	7280.25	4
UNIC	9.5	10.2	8.6	10.17	740
UPFL	2752.5	2849	2828	2840.98	12
UVIC	2.4	2.95	2.52	2.4	21
WAHN	47.08	47.5	46.3	47.18	1,024
WTCL	2.13	2.17	2.07	2.15	96,800
WTL	2.12	2.23	2.09	2.18	1,070,406
WYETH	860.57	875	869	874.99	43
YOUW	1.1	1.07	1.07	1.1	2
ZIL	103	108.15	100	102.51	11,701
Total Turnover					177,559,614

KSE EOD Daily Share Price Data - 18/07/2012