KSE EOD Daily Share Price Data - 20/07/2012

For: July 20, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	92.13	96.73	95	96.7	4,135
AACIL	4.97	4.99	4.75	4.77	30,563
AASM	23.59	23.01	23	23.59	430
AATM	1.51	2.45	1.2	1.24	20,005
ABL	68.26	69.9	67.5	68.97	106,115
ABOT	146.47	152.35	142	149.93	125,247
ACPL	91.5	91.5	90	90.42	29,708
ADAMS	20.1	20.5	20.4	20.1	117
ADMM	27.7	28.98	26.32	26.33	3,511
ADOS	24.5	25.72	25.72	25.72	6,106
AGIC	9.04	9.65	9.62	9.04	750
AGIL	88.06	89.98	88.26	88.64	1,265
AGL	12.77	13.39	12.75	13	24,573
AGSML	20.19	19.93	19.93	19.93	0
AGTL	212.01	215	212	213.82	3,787
AHCL	33.78	34	33.5	33.77	1,844,429
AHCL-CAUG	34.39	0	0	34.38	0
AHCL-CJUL	33.87	0	0	33.86	0
AHCL-CSEP	34.81	0	0	34.8	0
AHCL-JUL	34.12	34.15	33.69	33.89	157,500
AHI	16	16.45	15.63	15.95	10,866
AHL	39.65	40.7	38.55	39.58	110,887
AICL	67.16	68	66.55	66.8	309,529
AKBL	14.82	15.82	14.66	15.72	4,929,121
AKDCL	34.23	35.8	34.1	34.11	1,033
AKGL	8.75	9.09	9.09	8.75	340
AKZO	101.45	102.69	98	100.37	243,214
ALICO	18	19	19	18	2
ALNRS	52.41	54.8	49.79	54.65	1,148
AMBL	11.98	12.7	11.95	11.97	57,725
AMTEX	1.9	1.98	1.84	1.91	35,497
ANL	7.18	7.07	6.49	6.58	6,092,545
APL	480.72	486	480.57	482.73	5,348
ARM	41.9	43.9	43.89	41.9	33
ATBA	223.28	224.9	221.1	221.58	1,143
ATFF	9	8.25	8.1	9	303
ATIL	32.66	33	32.11	32.99	15,463
ATLH	122.01	122.5	120.25	120.47	2,818
ATRL	126.09	126.4	125.2	125.29	172,186
ATRL-CAUG	128.37	0	0	127.55	0
ATRL-CJUL	126.42	0	0	125.62	0
ATRL-CSEP	129.92	0	0	129.1	0
ATRL-JUL	126.5	126.25	125.41	125.6	14,500
AWTX	155.12	162.87	162.87	162.87	0
BAFL	18.05	18.4	18.04	18.08	3,078,852
BAFL-CAUG	18.38	0	0	18.41	0
BAFL-CJUL	18.1	0	0	18.13	0
BAFL-CSEP	18.6	0	0	18.63	0
BAFL-JUL	18.1	18.37	18.1	18.17	182,500
BAHL	29.01	29.65	29	29.45	802,504
BAHL-CAUG	29.53	0	0	29.98	0
BAHL-CJUL	29.09	0	0	29.53	0
BAHL-CSEP	29.89	0	0	30.35	0
BAPL	8.38	8.75	8.3	8.38	222
BCL	37.89	38	38	37.89	200
BCML	14.5	15.5	15.5	14.5	1
BERG	13.8	13.99	13	13.26	3,512
BFMOD	4.12	3.81	3.81	3.81	584
BGL	3.15	3.38	2.61	3.14	27,712
BIFO	56	58.38	55.05	56	260
BILF	1.49	1.4	1.4	1.49	100
BIPL	9.69	9.79	9.25	9.6	361,572
BNWM	22.68	23.5	23	23.09	1,407
BOK	8.5	8.74	8.49	8.66	18,651
BOP	8.7	8.85	8.53	8.58	1,245,815
BPL	47.75	49	46.5	46.74	20,410
BROT	1.25	1.31	1.26	1.31	6,618
BRR	2.4	2.99	2.55	2.4	2
BTL	75	75.25	75.25	75	20
BUXL	8.62	8.99	8.01	8.95	948
BWCL	25.9	25.5	24.61	25.06	1,500
BYCO	8.81	8.87	8.61	8.64	360,929
CECL	15.78	16.78	16.78	16.78	502
CENI	11.86	11.75	11.45	11.48	10,802
CEPB	20.26	20.49	19.61	20.02	9,677
CHAS	8.15	8.3	8.3	8.15	48
CHBL	1.7	1.8	1.67	1.7	9
CHCC	35.45	35.9	34.86	35.37	574,115
CJPL	0.94	1	0.6	0.8	5,119
CLCPS	0.32	0.5	0.44	0.45	2,001
CLOV	84	84.24	82.55	82.91	1,547
CML	1.66	1.7	1.6	1.61	152,522
COLG	1135.3	1100	1100	1135.3	1
CPL	210.12	215	208.01	209.77	5,340
CPPL	32.76	32.75	32	32.14	5,897
CRTM	10.06	9.06	9.06	10.06	20
CSAP	22.31	23	22	22.57	21,103
CSIL	3.75	4.5	3.5	4.08	3,500
CSM	0.99	1.13	0.88	1.07	69,124
CSUML	3.02	3.54	3.54	3.02	1,000
CWSM	2.54	2.7	2.63	2.63	603
CYAN	70.99	71.9	67.5	67.5	5,645
DAAG	4.12	5.12	5.12	4.12	10
DADX	47	47	46	47	11
DATM	0.63	0.62	0.5	0.5	20,144
DAWH	30.99	31.25	29.93	30.01	350,395
DAWH-CJUL	31.07	0	0	30.09	0
DBCI	2.27	2.4	2.1	2.17	23,216
DCH	2.34	2.39	2.3	2.3	44,756
DCL	4.26	4.29	4.05	4.08	487,973
DCM	1.35	1.35	1.35	1.35	83
DEL	1.73	2.19	1.62	1.73	424
DFML	2.38	2.36	2.17	2.18	176,430
DFSM	1.51	1.68	1.45	1.61	311,378
DGKC	45.17	45.35	44.9	44.98	3,221,444
DGKC-CAUG	45.99	0	0	45.79	0
DGKC-CJUL	45.29	0	0	45.1	0
DGKC-CSEP	46.54	0	0	46.35	0
DGKC-JUL	45.26	45.4	45	45.1	1,310,000
DIIL	9.62	10	8.64	9.62	100
DINT	15.93	16.35	15.2	15.63	602
DLL	59.96	61.49	58	59.68	18,819
DMTM	7.52	7.95	7.5	7.55	6,250
DNCC	2.83	2.8	2.5	2.56	8,697
DOL	4.1	4.06	3.92	3.96	50,749
DSFL	1.74	1.78	1.69	1.7	105,954
DSIL	1.59	1.59	1.4	1.43	53,116
DSL	2.43	2.6	2.41	2.44	2,125
DSML	5.15	5	5	5	1,375
DWAE	2.46	2.75	2.3	2.64	52,683
DWSM	3	2.85	2.85	3	84
DYNO	22.07	22.2	22	22	1,114
ECOP	5.54	5.55	5.54	5.54	5,000
EFOODS	69.02	69.25	66.9	67.42	2,909,113
EFUG	73.38	76.74	72.05	72.06	11,061
EFUL	74.76	75.9	72.01	74.76	112
ELSM	26.97	26.97	26.3	26.95	718
EMCO	3.15	2.66	2.65	3.15	113
ENGRO	101.26	101.5	97.5	98.21	2,782,810
ENGRO-CAUG	103.09	0	0	99.99	0
ENGRO-CJUL	101.53	0	0	98.47	0
ENGRO-CSEP	104.34	0	0	101.2	0
ENGRO-JUL	101.6	101.3	98	98.42	1,515,500
ENGROTFC	99.1835	100	100	99.3101	2,000
ENGROTFC2	100	0	0	100	0
EPCL	9.9	9.99	9.7	9.71	353,612
ESBL	1.8	1.8	1.72	1.73	16,592
EXIDE	170.49	170.32	169	169.5	1,595
FABL	10.91	11.24	10.71	10.77	357,950
FABLTFC	101.25	0	0	101.25	0
FANM	4.37	5.2	4.7	4.91	11,000
FASM	46.27	47.9	45.25	47.37	1,500
FATIMA	24.93	25.05	24.75	24.88	1,916,781
FCCL	5.99	6.01	5.8	5.88	1,176,891
FCIBL	3	2.82	2.82	3	50
FCSC	2.96	3.09	2.83	2.87	17,764
FDIBL	1.37	1.6	1.1	1.4	14,076
FDMF	4.12	4.24	4.18	4.23	5,500
FECM	3.35	3.5	3.29	3.5	2,514
FECTC	20.29	21.3	20.5	21.04	803,354
FEM	1.42	1.5	1.2	1.3	2,246
FEROZ	84.5	86.9	84	84.65	827
FFBL	38.8	39.28	38.62	38.87	982,592
FFBL-CAUG	39.5	0	0	39.57	0
FFBL-CJUL	38.9	0	0	38.97	0
FFBL-CSEP	39.98	0	0	40.05	0
FFBL-JUL	38.86	39.4	38.75	38.98	116,000
FFC	117.37	117.89	116.5	117.05	1,029,292
FFC-CAUG	119.49	0	0	119.17	0
FFC-CJUL	117.68	0	0	117.36	0
FFC-CSEP	120.94	0	0	120.61	0
FFC-JUL	117.7	117.9	116.8	117.32	224,500
FFLM	2.58	2.72	2.42	2.48	529
FHAM	8.25	8.4	8.3	8.3	117,828
FHBM	9.95	9.45	9.45	9.95	300
FLYNG	3.11	3.13	2.96	2.97	192,114
FNBM	5.15	5.01	5.01	5.01	745
FNEL	5.72	6	5.85	5.72	600
FPJM	1.1	1.15	1.15	1.1	130
FRCL	4.21	4.05	4	4.01	1,006
FRSM	22	23	23	22	100
FTSM	0.89	0.67	0.67	0.89	3
FUDLM	7.97	8.52	7.45	7.45	37,101
GADT	66.43	67.5	66.05	66.53	7,829
GAIL	2.8	2.79	2.5	2.5	2,001
GAMON	2.09	2.15	2	2.04	610
GASF	5.59	5.59	5.21	5.44	23,173
GATM	22.01	22.94	21.5	22.04	4,882
GENP	1	1.05	1	1	161
GFIL	4.48	4	4	4	500
GGL	10.75	10.75	10.42	10.5	67,982
GHGL	52.1	52.95	51	51.85	8,891
GHNI	9.15	9.3	8.81	8.92	40,615
GHNL	5.05	5.18	4.81	4.96	20,520
GLAT	8.1	9.1	9.1	8.1	1
GLAXO	71.66	74.89	71.55	74.36	723,518
GLOT	8.8577	8.7	8.7	8.7	0
GRAYS	26.62	27.25	26	26.38	1,300
GSPM	5.5	5.59	5.25	5.25	10,519
GTYR	22.65	23.73	22.77	23.08	34,062
GUSM	4	4.46	4.46	4	32
GUTM	19.57	19.4	19.4	19.57	2
GWLC	5.5	5.4	5.02	5.08	1,856
HABSM	23.05	23.3	23	23.24	8,409
HADC	2.14	2.1	2	2	34,101
HAL	23.02	23.1	22.5	22.54	2,188
HBL	114.99	115.5	113.55	115.03	184,902
HCAR	17.24	18.24	16.42	17.46	764,779
HICL	11.69	11.68	11.25	11.45	3,647
HINO	85.63	88	83	83.5	11,952
HINOON	39	39.5	38	38.84	12,182
HIRAT	9.71	9.7	9.5	9.51	12,742
HMB	18.03	18.19	18	18	50,453
HSPI	22.45	23.55	21.33	22.45	191
HUBC	43.54	43.9	43.25	43.31	1,390,278
HUBC-CAUG	44.33	0	0	44.09	0
HUBC-CJUL	43.66	0	0	43.42	0
HUBC-CSEP	44.86	0	0	44.63	0
HUBC-JUL	43.75	43.66	43.35	43.35	31,500
HUMNL	21.05	21	20.5	21	1,718
HUSI	3.38	3.7	3.26	3.38	400
HUSS	16.84	16.42	16.42	16.84	400
HWQS	9.16	9.49	8.51	9.31	1,099
IBFL	50.02	50.99	50.99	50.02	500
IBLHL	26.18	27.48	25.9	26.09	40,426
ICCT	1.71	1.7	1.7	1.7	500
ICI	162.57	167.89	158.99	166.78	265,955
ICIBL	0.8	0.83	0.74	0.78	108,925
ICL	23.34	23.03	23.03	23.34	20
IDRT	6.8	7.75	7.74	7.74	511
IDYM	403.27	400	398	403.27	6
IFSL	16.8	17.3	16.51	17	2,824
IGIBL	2.33	2.39	2.33	2.37	246,999
IGIIL	64.83	67.85	65	65	4,901
ILTM	204	204.1	204	204	5
INDU	267.36	267.08	263.55	264.12	4,538
INIL	29.8	30	28.8	29.08	19,478
INKL	7	6.5	6	7	240
ISIL	101.25	103	103	101.25	15
ISL	12.7	12.44	12.25	12.25	38,100
ISTM	6.4	6.89	6.89	6.4	30
JDWS	102.5	106.49	99	106.05	6,067
JGICL	56.8	58	58	56.8	100
JOPP	11	12	10	11.85	4,433
JPGL	1.69	1.8	1.71	1.72	34,470
JSBL	5.56	5.56	5.31	5.4	708,344
JSCL	16.4	16.23	15.4	15.48	14,039,973
JSGCL	32.89	33.5	31.29	31.95	13,076
JSGF	8.38	8.5	8.11	8.16	1,018,877
JSIL	10.02	9.75	9.06	9.16	3,651,091
JSVFL	8.08	8.23	7.66	7.98	10,456
JVDC	86.94	91.28	86.75	90	2,765
KAPCO	45.01	45.14	44.85	44.99	327,390
KAPCO-CAUG	45.82	0	0	45.8	0
KAPCO-CJUL	45.13	0	0	45.11	0
KASBB	2.71	3.03	2.63	2.85	766,958
KASBSL	4.46	4.69	4.3	4.35	65,735
KESC	3.93	4.15	3.82	3.88	4,821,677
KML	3.06	3.45	3.02	3.02	8,077
KOHC	50.93	51.23	49.8	50.09	127,172
KOHE	22	22.9	22.9	22	1
KOHP	2	2	1.88	1.88	4,517
KOHS	4.9	4.16	4	4.1	3,093
KOHTM	6.2	6.4	6.2	6.2	351
KOIL	1.1	1.2	1.08	1.09	570
KSBP	63	62.5	60	63	524
KSTM	1.15	1.1	1.1	1.15	23
KTML	4.8	4.84	4.7	4.7	26,503
LEUL	2.53	2.66	2.65	2.53	14
LINDE	127.25	132	126.5	128.63	2,672
LOTPTA	7.63	7.69	7.45	7.5	1,354,939
LOTPTA-JUL	7.64	7.66	7.51	7.52	55,000
LPCL	4.91	4.92	4.76	4.8	1,507,375
LUCK	129.48	129.75	128.6	128.76	765,528
LUCK-CAUG	131.82	0	0	131.09	0
LUCK-CJUL	129.82	0	0	129.1	0
LUCK-CSEP	133.42	0	0	132.68	0
LUCK-JUL	129.85	129.85	129	129.07	325,500
MACFL	19.3	20	19.07	19.98	297,609
MARI	96.04	97.89	95	95.69	11,918
MBF	11.01	11	11	11	15,000
MCB	188.14	190.74	186.17	188.03	473,724
MCB-CAUG	191.54	0	0	191.43	0
MCB-CJUL	188.64	0	0	188.53	0
MCB-CSEP	193.86	0	0	193.75	0
MCB-JUL	187.3	190.5	186.35	187.82	84,500
MDTL	4.1	4.4	4.05	4.1	6
MEBL	29.49	29.9	29.45	29.47	48,335
MERIT	22.7	23.8	21.6	22.7	522
MFFL	300.94	297	285.9	285.9	552
MIRKS	37.65	38.99	38	37.65	113
MLCF	5.71	5.89	5.6	5.74	628,355
MODAM	1	1.27	0.86	1	330
MOON	6.9	5.9	5.9	6.9	100
MRNS	41.39	42	41.49	41.81	2,304
MSCL	9.6	8.6	8.6	9.6	187
MSOT	20.44	20.1	20	20.05	2,000
MTIL	0.99	1.38	0.8	1.01	1,367
MTL	510.64	518	503	504.55	24,404
MUCL	16.4	17.4	16.3	16.3	3,052
MUKT	0.81	0.77	0.61	0.7	1,220
MUREB	116.9	118	115.5	116.76	3,741
MWMP	3.4	3.7	3.23	3.5	47,478
MZSM	3.5	3.95	2.85	2.99	355,508
NAGC	23.48	23.49	22.75	23.48	22
NATF	211.92	220	206.2	214.08	15,503
NBP	46.07	46.15	45.28	45.39	4,118,508
NBP-CAUG	46.9	0	0	46.21	0
NBP-CJUL	46.19	0	0	45.51	0
NBP-CSEP	47.47	0	0	46.77	0
NBP-JUL	46.16	46.24	45.42	45.53	587,000
NCL	17.66	18	17.6	17.9	56,218
NCPL	15.45	15.51	15.25	15.29	59,461
NESTLE	4119.14	4100	4000	4091.15	32
NETSOL	15.58	15.95	15.6	15.68	435,608
NEXT	8.99	8.75	8.75	8.99	10
NIB	2.32	2.4	2.24	2.27	1,190,730
NIBTFC	99.55	99.9	99.9	99.5754	2,000
NICL	3.43	3.5	3.3	3.4	142,131
NML	52.24	53.35	52.12	52.55	3,489,500
NML-CAUG	53.18	0	0	53.5	0
NML-CJUL	52.38	0	0	52.69	0
NML-CSEP	53.83	0	0	54.15	0
NML-JUL	52.47	53.35	52.35	52.73	323,000
NONS	19.59	20	20	19.59	78
NOPK	43.34	43.95	41.57	43.34	243
NOPKNV	17.05	17.49	16.51	17.05	220
NPL	15.01	15.2	14.95	14.99	40,921
NRL	238.07	239.49	235.02	235.51	3,624
OGDC	169.67	172	169.85	170.55	1,046,601
OGDC-CAUG	172.73	0	0	173.63	0
OGDC-CJUL	170.12	0	0	171	0
OGDC-CSEP	174.83	0	0	175.74	0
OGDC-JUL	168.83	170.8	169.1	170	58,500
OLPL	10.92	10.99	10.62	10.92	151
OLTM	6.02	5.99	5.1	5.85	13,299
OTSU	37.1	38.75	38.75	37.1	100
PACE	2.01	2.09	1.98	1.99	67,904
PAEL	5.82	5.9	5.61	5.7	87,588
PAKMI	1.43	1.64	1.33	1.43	373
PAKRI	19.19	19.7	18.86	19.13	2,073,032
PAKT	51.4	51.99	51.25	51.25	3,287
PASL	2.04	2.14	1.96	1.98	59,900
PASM	6.21	6.9	6.9	6.21	2
PCAL	42	42.5	42.1	42.46	713
PEF	8.7	8.9	8.68	8.7	301
PFLTFC2	100.1333	0	0	100.1333	0
PGCL	132.22	126	126	132.22	150
PGF	13.26	13.21	13.1	13.15	51,282
PIAA	2.29	2.33	2.23	2.3	146,870
PICT	148.04	149.75	148	148	1,148
PIF	6.2	6.2	6.11	6.18	13,985
PIL	6.85	6.5	6.5	6.85	19
PINL	7.7	7.88	7.6	7.61	1,646
PIOC	12.2	12.4	11.56	11.69	139,261
PKGI	8.5	8.64	8.25	8.5	243
PKGP	14.3	15.18	14.26	14.58	534,173
PKGS	96.05	97.5	96	97.2	5,918
PMI	1.15	1.19	1.08	1.1	36,198
PMPK	142	145	138.51	144.83	2,923
PMRS	40.36	39.99	38.36	40.36	892
PNGRS	2.54	2.4	2.2	2.2	21,838
PNSC	17.37	17.59	17.44	17.5	2,745
POAF	8.05	8.05	8.05	8.05	225
POL	388.31	391.5	387.98	388.13	110,694
POL-CAUG	395.32	0	0	395.14	0
POL-CJUL	389.34	0	0	389.16	0
POL-CSEP	400.11	0	0	399.94	0
POL-JUL	388.54	391	388	388.45	61,500
POML	53.01	50.41	50.41	53.01	380
PPL	195.89	196.75	194.8	195.09	335,486
PPL-CAUG	199.43	0	0	198.62	0
PPL-CJUL	196.41	0	0	195.61	0
PPL-CSEP	201.84	0	0	201.02	0
PPL-JUL	196.32	197	195.5	195.86	19,500
PPP	45.81	45.55	45.5	45.81	266
PPVC	10.89	9.89	9.89	10.89	41
PRET	31.37	32.75	31	31.82	3,771
PRL	58.57	59.96	56	57.73	24,758
PRWM	9.69	9.9	9.3	9.69	9
PSMC	111.28	115.75	107	107.43	212,707
PSO	243.49	244.5	242.5	242.74	135,817
PSO-CAUG	247.89	0	0	247.13	0
PSO-CJUL	244.13	0	0	243.38	0
PSO-CSEP	250.89	0	0	250.12	0
PSO-JUL	244.06	245.45	243.25	243.61	16,000
PSYL	16.8	16.49	16.02	16.26	1,500
PTC	14.91	15.2	14.85	14.99	1,832,583
PTC-CAUG	15.18	0	0	15.26	0
PTC-CJUL	14.95	0	0	15.03	0
PTC-CSEP	15.36	0	0	15.45	0
PTC-JUL	14.95	15.23	14.9	15	286,000
PTEC	5	5	5	5	900
QUET	25.01	24.02	24	24	1,115
QUICE	10.13	10.35	9.8	9.82	186,768
RAVT	1.16	1.37	1.17	1.29	25,146
REWM	9.97	10.15	9.5	9.97	38
RMPL	3475	3450	3301.26	3365.34	161
RUPL	26.06	26.9	25.75	26.09	574
SAIF	7.61	8	7.61	7.7	3,608
SANSM	14.18	14.85	14	14.18	250
SAPL	199.88	202	199.9	200.05	400
SASML	8.99	9.99	9.99	8.99	2
SAZEW	31.31	31.99	31.11	31.28	3,181
SBL	2.26	2.43	2.21	2.36	36,437
SCBPL	11.66	11.99	11.7	11.8	28,704
SCL	130.36	136.87	136.87	130.36	527
SCLL	5.2	4.91	4.85	4.86	4,920
SCM	11.6	12	11.5	11.54	648
SEARL	51.16	51.3	50.26	51.28	6,276
SEL	16	16.99	16.55	16	80
SEPCO	1.19	1.29	1.17	1.17	338,461
SEPL	46.37	46.39	46	46.39	579
SGML	11.91	12.24	11.25	11.48	85,995
SGMLPS	4.75	4.5	3.75	4.5	1,000
SHCI	1.7	1.75	1.55	1.7	228
SHCM	11.55	12.5	11.55	11.55	120
SHEL	129.03	130.5	128.02	128.64	6,938
SHEZ	196.52	198.99	195	196.52	105
SHFA	31.08	32.49	31	31.52	2,795
SHJS	77.67	77.95	77.95	77.67	10
SHNI	10.81	9.9	9.9	10.81	213
SHSML	10.75	10.6	10.4	10.55	9,223
SIEM	645	664	650	655.31	114
SIGL	8.25	9.25	9.25	8.25	5
SILK	2.22	2.3	2.17	2.18	285,243
SING	21.3	22.36	20.24	21.04	2,807
SITC	114.56	117	113	116.73	21,608
SJTM	2.34	1.41	1.41	2.34	5
SLCL	1.55	2.49	1.45	1.55	5
SLYT	6.04	6.89	5.6	6.04	235
SMBL	3.6	3.62	3.45	3.52	56,632
SMBLTFC	98.25	0	0	98.25	0
SMTM	4.14	4.1	3.72	4	4,322
SNAI	42.15	42	41.75	41.9	2,233
SNBL	8.29	8.4	8.15	8.18	240,469
SNGP	18.35	18.6	18.05	18.07	40,029
SPL	10.55	10.8	10.37	10.52	86,333
SPLC	0.72	0.88	0.7	0.7	46,600
SRSM	7.59	7.26	7.25	7.25	600
SRVI	172.64	177	167.02	169.88	938
SSGC	20.48	20.59	20.25	20.5	2,288
SSIC	6.25	7.18	5.32	6.85	68,341
SSML	1.7	1.7	1.7	1.7	3,068
STCL	7.84	7.95	7.94	7.84	297
STPL	8	8.4	8	8	10,672
SURC	28.94	28	28	28.94	170
TATM	20.22	20.25	20.25	20.22	69
TDIL	10.17	10.39	9.45	9.94	9,998
TELE	1.66	1.69	1.54	1.56	181,504
TGL	16.57	16.99	16.4	16.58	31,042
THALL	120.15	121.16	115.3	116.6	54,946
TPL	9.35	9.35	9	9.27	57,510
TREET	48.9	49	47.6	47.9	25,923
TREI	2.52	2.6	2.3	2.52	154
TRG	3.66	3.74	3.56	3.59	297,616
TRIBL	1.04	1.24	0.91	1.04	351
TRIPF	204.8	204	201	203.61	621
TRSM	2.62	2.65	2.65	2.62	1
TSML	76.42	80.24	80.24	76.42	1
TSPL	1	1.03	0.88	0.9	505
UBDL	31.8	32	32	31.8	32
UBL	88.07	91.99	88.1	91.17	3,088,098
UBL-CAUG	89.66	0	0	92.82	0
UBL-CJUL	88.3	0	0	91.41	0
UBL-CSEP	90.75	0	0	93.94	0
UBL-JUL	88.6	92.01	89.2	91.17	69,500
UBLTFC4	100.95	0	0	100.95	0
UDPL	8.39	9.39	8.05	8.25	1,111
ULEVER	7300	7500	7125	7350	241
UPFL	2840.98	2844	2844	2840.98	1
UVIC	2.98	2.51	2.5	2.5	1,000
WAHN	47.5	48	46.11	47.5	214
WTCL	2.12	2.17	2.04	2.05	101,150
WTL	2.19	2.19	2.11	2.13	91,695
WYETH	901.13	934	919	921.83	40
YOUW	1.1	1.19	0.95	1.15	1,215
ZIL	103.02	101	101	103.02	10
Total Turnover					101,563,303

KSE EOD Daily Share Price Data - 20/07/2012