KSE EOD Daily Share Price Data - 29/06/2012

For: June 29, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	87.7	85	83.32	84.45	1,099
AACIL	4.71	5	4.26	4.8	2,194,898
AASM	23.59	23.59	22.42	23.59	201
AATM	1.55	2.49	1.5	1.55	497
ABL	63.98	64.2	63.5	64.18	513
ABOT	119.93	123.8	118	119.05	2,419
ACPL	80	83.49	78.1	81.44	19,702
ADAMS	19	19	19	19	500
ADMM	24	24.9	24.9	24	1
ADOS	9.18	10.18	9.35	10.18	106,500
AGIC	9.15	9.25	8.37	9.15	70
AGIL	81	83.99	83.09	81	2
AGL	12.8	13.4	12.54	12.54	25,502
AGTL	205.34	208.49	207.6	205.34	228
AHCL	31.06	31.55	30.8	30.93	986,409
AHCL-CJUN	31.06	0	0	30.93	0
AHI	14.88	15.88	15.17	15.88	170,857
AHL	34.6	35.05	34	34.26	52,920
AHTM	11	12	11.5	11.62	821
AICL	59.01	59.5	57.6	58.25	342,216
AKBL	13.61	13.74	13.3	13.57	89,779
AKDCL	33.14	33.65	31.51	31.52	1,502
AKGL	8	8.9	8.9	8	1
ALICO	18.2	19.2	17.21	18.2	11
ALNRS	42.54	43	42	42.33	1,500
ALQT	13	14	14	13	1
ALTN	9.58	9.5	9.5	9.58	1
AMBL	9.78	10.77	9.27	10.3	173,497
AMTEX	2.02	2.2	2.02	2.14	76,136
ANL	6.56	6.73	6.3	6.4	1,260,561
ANSS	6.5	6.3333	6.3333	6.3333	0
APL	465.05	478	466	474.37	140,962
ARUJ	5.5	6.49	6.49	5.5	1
ASFL	5.5	6	5	5.16	501
ASHT	10.998	11	11	11	1
ATBA	203.14	204	201	201.69	2,316
ATFF	8.5	8.75	8.45	8.75	202,001
ATIL	30.05	30.15	29.9	29.9	3,442
ATLH	115.62	116.2	115	115.08	1,485
ATRL	123.65	124.3	122.6	122.87	76,523
ATRL-CJUN	123.65	0	0	122.87	0
BAFL	17.44	17.6	17.03	17.1	973,520
BAFL-CJUN	17.44	0	0	17.1	0
BAHL	28.44	28.5	28.33	28.47	65,850
BAHL-CJUN	28.44	0	0	28.47	0
BAPL	7.22	6.75	6.22	6.56	1,794
BATA	701.07	735	680.02	701.07	12
BCL	37.5	39.25	39.25	37.5	1
BCML	13.01	13.99	13.85	13.01	11
BERG	12.75	13	12.75	12.75	366
BFMOD	4.5	5.4	5.4	4.5	1
BGL	2.69	2.94	2.61	2.82	3,111
BHAT	220	231	231	220	1
BIFO	53.29	51	50.7	53.29	11
BILF	1.1	1.55	1.55	1.1	1
BIPL	10.3	10.99	10.15	10.7	3,039,946
BNWM	22.78	23.44	22.5	22.5	1,031
BOK	8.48	8.78	8.13	8.28	1,568
BOP	7.96	8.03	7.62	7.68	1,377,469
BPL	49.9	50.9	47.45	47.81	155,791
BROT	1.35	1.4	1.35	1.35	2,842
BRR	2.45	2.8	2.55	2.45	4
BTL	77.44	81.28	81	77.44	2
BUXL	8.4	8.95	8.5	8.4	3
BWCL	24.54	25.75	23.32	24.54	202
BWHL	29	29.74	29.74	29	1
BYCO	8.6	8.69	8.34	8.43	689,929
CCM	21.52	22.54	22.5	21.52	101
CENI	10.2	10.35	10	10.35	1,601
CEPB	19.1	19.41	18.52	18.95	4,908
CFL	8.5	9.5	9.5	8.5	2
CHBL	1.89	1.88	1.8	1.88	5,502
CHCC	30.24	30.3	29.06	29.62	1,191,786
CJPL	0.89	1	0.75	0.97	3,057
CLCPS	0.5	0.55	0.4	0.41	29,101
CLOV	80.5	81	77	78.88	2,414
CML	1.67	1.83	1.7	1.72	2,086
COLG	979.99	1000	1000	979.99	10
CPAL	1.25	2.25	2.25	1.25	1
CPL	175	183.5	175.1	177	4,821
CPMFI	4.36	5	4.26	4.44	37,534
CPPL	28.8	29.5	29	28.8	202
CRTM	9.85	10.38	8.9	8.9	501
CSAP	22.75	23.5	22.16	23.19	12,145
CSIL	2.79	2.9	2.9	2.79	1
CSM	0.98	1.2	0.5	0.94	3,479
CSUML	3.58	3.68	3.17	3.18	3,530
CWSM	2.78	2.99	2.5	2.78	55
CYAN	72.99	72.98	69.35	71.45	6,902
DADX	42.73	44.86	42	44.6	2,909
DATM	0.65	0.7	0.48	0.65	72
DAWH	33.55	34.25	32.77	33.01	181,201
DBCI	2.01	2.22	2	2.2	15,440
DCH	2.6	3.3	2.38	2.39	120,080
DCL	3.46	3.52	3.42	3.43	263,202
DCM	1.35	1.59	1.59	1.35	1
DEL	2	2.6	1.75	2.24	172,566
DFML	2.06	2.16	1.81	2.12	19,963
DFSM	2.48	2.4	2.4	2.48	1
DGKC	40.11	40.35	39.26	39.38	2,459,270
DIIL	9.62	10.6	8.63	9.62	2
DINT	17	17.9	17.9	17	1
DKTM	2	2.24	1.57	2	4
DLL	63.66	64.4	62	62.02	2,444
DMTM	6.84	6.99	6.25	7.43	2,727
DMTX	6.15	6.88	6.88	6.15	1
DNCC	2.11	2.8	2.01	2.45	23,991
DOL	3.88	3.97	3.85	3.88	35,505
DREL	440	425	425	440	1
DSFL	1.7	1.74	1.61	1.64	35,184
DSIL	1.43	1.59	1.5	1.51	15,231
DSL	2.5	2.64	2.43	2.43	41,870
DSML	4.5	5	4	4.87	2,112
DWAE	2.69	2.74	2.21	2.73	10,022
DWSM	2.9	3.31	2.32	3.3	4,603
DWTM	3.7	4.7	4.7	3.7	1
DYNO	20.24	20.22	19.75	20.22	1,866
ECOP	5.49	5.65	4.6	5.29	501
EFOODS	65.46	66.1	63.9	64.45	2,550,483
EFUG	70.49	71.99	70	70.01	50,553
EFUL	74.22	77.93	70.6	76.31	28,789
ELCM	24.2	25.41	25.41	25.41	522
ELSM	26.25	26.4	26	26	1,521
EMCO	2.5	2.5	2.06	2.32	2,404
ENGRO	103.53	104.2	101.35	101.84	2,174,274
ENGRO-CJUN	103.53	0	0	101.84	0
ENGROTFC	99.2444	0	0	99.2444	0
ENGROTFC2	100	0	0	100	0
EPCL	9.89	10.13	9.8	9.85	169,950
ESBL	1.95	2.18	1.67	1.95	54
EWLA	6	6.44	6.44	6	1
EXIDE	172.54	173.83	171.5	172.99	1,778
FABL	10.9	11	10.75	10.94	13,232
FABLTFC	100.6979	0	0	100.6979	0
FANM	5.14	4.99	4.25	4.9	13,181
FASM	46.5	48.8	48.8	46.5	1
FATIMA	24.56	25.1	24.56	24.67	5,499,453
FCCL	5.67	5.73	5.6	5.63	480,345
FCIBL	3.26	3.45	3.45	3.26	1
FCSC	2.89	2.84	2.7	2.71	2,301
FDIBL	1.5	1.6	1.44	1.49	172,430
FDMF	3.5	4.08	3.2	3.83	297,913
FECM	3.3	3.4	3.02	3.19	882
FECTC	14	14.25	13.75	13.75	1,002
FEM	1.3	1.49	1.19	1.49	1,025
FEROZ	82.3	83.5	81.1	81.11	870
FFBL	40.93	41.57	40.7	40.82	1,491,747
FFBL-CJUN	40.93	0	0	40.82	0
FFC	111.94	115	110.1	111.05	6,330,777
FFC-CJUN	111.94	0	0	111.05	0
FFLM	2.6	2.98	2.51	2.6	5,320
FHAM	7.93	7.89	7.63	7.7	1,040
FHBM	8.16	8.98	8.31	8.16	91
FLYNG	2.69	2.91	2.63	2.7	63,459
FML	35.39	37.15	37.15	37.15	500
FNBM	4.98	5.5	4.82	4.92	10,812
FNEL	5.84	5.85	5.41	5.8	257,103
FPJM	1.48	1.79	1.79	1.48	1
FPRM	13	13.49	13.4	13	2
FRCL	5.47	5.37	4.47	4.51	39,762
FRSM	21.5	21.9	21.9	21.5	1
FTSM	1	1.39	1	1	1,501
FUDLM	7	7.89	7.4	7.4	2,974
FZCM	90.01	94.51	94.51	90.01	1
GADT	64.63	65.9	64	64.59	2,133
GAIL	2.4	3.19	3.19	2.4	1
GAMON	1.62	2.29	2.29	1.62	1
GASF	4.9	4.9	4.8	4.8	17,402
GATI	93.45	95.15	95.15	93.45	1
GATM	21.11	21.97	21.97	21.11	1
GENP	1.1	1.15	1.05	1.05	41,009
GFIL	3.8	3.95	3.95	3.8	1
GGL	9.01	9.39	9	9.24	3,161
GHGL	57.16	57.95	57.88	57.16	53
GHNI	6.5	6.89	6.89	6.5	1
GHNL	3.95	4.1	3.95	4.01	1,014
GLAXO	63.51	63.75	63	63.24	4,090
GLPL	62.47	62.99	62.99	62.47	1
GRAYS	27.74	28.38	26.36	26.53	8,562
GRYL	1.5	2.48	2.48	1.5	1
GSPM	5	5.15	5	5	1,001
GTYR	20.8	21.35	20.5	20.5	3,877
GUSM	4.15	4.49	4.49	4.15	1
GUTM	20.59	20.59	20.59	20.59	1
GVGL	25.75	25.25	25.25	25.75	1
GWLC	5	5.24	4.8	5	151
HABSM	21.64	21.89	21.7	21.81	1,029
HADC	2	2.29	2	2	26,928
HAEL	9	10	10	9	1
HAJT	0.9	1.5	0.95	1	20,500
HAL	20.9	21.15	20.55	20.55	11,056
HBL	110.95	113.1	110	112.84	539,823
HCAR	11.2	11.5	11	11	28,002
HICL	12	11.25	11.1	11.1	16,858
HINO	76.19	77.85	72.51	75.66	883
HINOON	36.7	36.9	36.75	36.7	2
HIRAT	10.55	11.2	10.11	10.86	71,515
HMB	17.97	17.8	17.04	17.26	119,701
HMIM	1.51	1.8	1.8	1.51	1
HSPI	23.15	23.49	23	23.15	48
HUBC	41.72	42.18	41.61	41.89	2,129,063
HUBC-CJUN	41.72	0	0	41.89	0
HUMNL	21	21.5	20.06	21	11
HUSI	2.93	3.8	3.8	2.93	1
HWQS	8.55	9	9	8.55	1
IBFL	50.03	52.5	50.25	50.03	477
IBLHL	21.15	21.5	21.4	21.15	409
ICCT	1.76	1.95	1.95	1.76	1
ICIBL	0.85	0.88	0.76	0.81	33,853
ICL	24.51	25.7	23.35	23.41	1,051
IDEN	9.7	9.7	9.7	9.7	1
IDRT	7.68	7.75	7.75	7.68	1
IDSM	7.63	7.5	7.5	7.63	1
IDYM	404.75	404.74	404	404.75	2
IFSL	17.03	18.02	16.26	17.04	64,396
IGIBL	2.12	2.27	2.03	2.1	717,972
IGIIL	66	66.8	65	65.08	3,021
ILTM	217.62	225.99	206.74	207.07	252
INDU	241.69	247.85	242.66	245.08	13,845
INIL	27.96	28.99	28.25	28.25	1,836
INKL	7	7	7	7	1
ISIL	97.745	100	92.86	98.79	3,189
ISL	11.96	11.99	11.99	11.96	301
ISTM	6.4	7.39	7.39	6.4	1
JATM	2.3	2.5	2.02	2.3	2
JDMT	21.51	21.5	20.44	20.44	1,001
JDWS	104.48	101	101	101	2,011
JGICL	54	55.75	54	54	3,751
JKSM	8.8	9	9	8.8	1
JLICL	67.01	70.35	70.35	67.01	1
JOPP	9.4	10.2	9.4	9.4	2
JPGL	1.86	1.93	1.64	1.75	325,657
JSBL	5.09	5.2	5.01	5.1	497,907
JSCL	12.64	12.89	12.25	12.41	3,741,088
JSGCL	27.5	28.5	27.5	27.5	590
JSGF	7.4	7.44	7.4	7.4	4,851
JSIL	7.1	7.36	7.13	7.31	715,180
JSVFL	7.3	7.4	7.3	7.38	20,451
JUBS	1.17	2	2	1.17	1
JVDC	84.3	88.51	80.09	85.1	2,090
KAPCO	44.62	45.2	44.3	45	660,117
KAPCO-CJUN	44.62	0	0	45	0
KASBB	2.2	2.28	2	2.1	291,406
KASBM	4	4.85	3.04	4.78	19,022
KASBSL	3.91	4.01	3.78	4	17,113
KCL	5.67	6.65	6.65	5.67	1
KESC	3.17	3.3	3.11	3.24	1,686,302
KHTC	50.2	49.99	49.99	50.2	1
KML	2.39	2.47	2.35	2.36	51,800
KOHC	40.16	41	39.22	40.26	53,571
KOHE	21.5	21.5	20.6	21.5	55
KOHP	1.99	2	1.83	1.83	43,189
KOHS	3.39	2.75	2.75	3.39	99
KOHTM	6	6.2	5.6	5.6	2,962
KOIL	1.08	1.2	1.07	1.12	4,906
KOSM	2	1.88	1.88	2	1
KSBP	52.05	54.65	52.25	54.62	1,136
KSTM	1.15	1.89	1.89	1.15	1
KTML	4.17	4.18	4.18	4.17	196
LATM	6	6.5	6.5	6	1
LEUL	2.68	3	3	2.68	1
LIBM	59.6	62.58	62.48	59.6	16
LINDE	126.94	128	128	126.94	2
LMSM	2.35	3.34	3.34	2.35	1
LOTPTA	7.1	7.2	6.96	7.03	3,125,994
LPCL	4.41	4.45	4.27	4.32	479,975
LPGL	13	14	14	13	1
LUCK	115.67	116.55	114.75	115.39	1,202,679
LUCK-CJUN	115.67	0	0	115.39	0
MACFL	17.09	17.5	16.51	16.74	3,395
MARI	94.39	94.74	93.51	93.81	6,325
MBF	10.6	10.49	10.36	10.36	3,712
MCB	165.51	167.5	165	166.24	1,118,256
MCB-CJUN	165.51	0	0	166.24	0
MDTL	4	4.15	4	4	8,115
MEBL	28.96	29.25	28.16	28.92	32,079
MEHT	101.86	103.95	102.95	101.86	2
MERIT	22	22.7	20.9	20.93	562
MFFL	270.01	270	270	270	204
MFTM	1	1.05	1.05	1.05	1,000
MIRKS	37.65	36	36	37.65	7
MLCF	4.75	4.83	4.6	4.63	56,202
MODAM	1.3	1.3	1	1.08	1,004
MOON	6.9	6.5	5.9	6.9	21
MQTM	12.1364	12.99	11.5	11.5	25,626
MRNS	38.21	40	39	39.63	673
MSCL	8.56	9.54	8.51	8.56	31
MSOT	20.1	20.7	20.4	20.44	1,134
MTIL	1	1.05	1	1.02	1,899
MTL	479.14	487	473	482.85	136,641
MUBT	1.13	1.95	0.8	1.13	2
MUCL	15.05	15.5	15.5	15.05	1
MUKT	0.67	0.78	0.62	0.77	2,039
MUREB	99.7	103.75	100	100.16	18,214
MWMP	2.75	2.89	2.56	2.57	1,857
MZSM	2.25	2.3	2.2	2.3	16,650
NAGC	22.96	22.8	22.8	22.96	1
NATF	195.32	195.2	190	192.14	1,901
NBF	4.3	4.34	4.34	4.3	101
NBP	44.03	44.49	42.95	43.54	3,260,700
NCL	17.29	17.4	17.16	17.39	9,741
NCPL	14.77	15.13	14.75	14.83	159,999
NESTLE	4084.24	4100	3891	4014.85	66
NETSOL	13.94	14.16	13.7	13.73	58,961
NEXT	8.87	9.19	8.13	9.11	9,008
NIB	2.01	2.03	1.97	1.99	1,634,990
NIBTFC	99.55	0	0	99.55	0
NICL	3.5	3.6	3.41	3.44	22,968
NML	48.16	48.35	47.5	47.58	594,703
NONS	20	20.5	20.5	20	1
NOPK	37	38.85	37.9	37	13
NOPKNV	16.85	17.5	17.5	17.5	15,000
NPL	14.7	14.95	14.55	14.7	333,222
NRL	232.07	235.8	230	231.39	76,587
OGDC	158.92	160.99	158.05	160.44	519,043
OLPL	10.77	11	10.41	10.86	2,836
OLSM	4.49	4.9	4.9	4.49	1
OLTM	7.19	6.19	6.19	7.19	1
OTSU	35.85	37	37	35.85	1
PACE	1.95	2.05	1.96	2.04	180,300
PAEL	5.65	5.76	5.5	5.53	90,569
PAKD	62.89	62	60	62.89	28
PAKL	2.51	3.45	3.45	2.51	1
PAKMI	1.7	1.7	1.7	1.7	3
PAKRI	17.16	17.57	17.05	17.11	299,928
PAKT	53	53	52	52.84	1,543
PASL	1.74	1.85	1.67	1.68	22,440
PASM	7.16	6.99	6.7	7.16	39
PCAL	38.25	40.15	38	38.15	1,023
PECO	48.15	47.5	47.5	48.15	1
PEF	7.6	7.98	7.7	7.79	32,701
PFLTFC2	100.1333	0	0	100.1333	0
PGCL	117.66	123	122	117.66	2
PGF	12.31	12.4	12.01	12.25	171,414
PHDL	30	30.07	30.07	30.07	1,000
PIAA	2.27	2.35	2.2	2.2	119,702
PICT	143	147.74	143.98	146	1,613
PIF	5.53	5.58	5.5	5.51	19,621
PIL	4.33	5.25	4.99	5.22	3,231
PINL	6.94	7.7	7	7	3,138
PIOC	9.01	9.99	8.8	9.2	15,244
PKGI	5.95	6.7	5.13	5.95	2
PKGP	13	13.15	12.71	12.79	13,229
PKGS	97.68	101	97.5	99.7	51,471
PMI	1.14	1.17	1.06	1.12	45,946
PMPK	175.76	175	169.05	169.45	2,986
PMTFC6	98.625	0	0	98.625	0
PNGRS	2.04	2.35	1.85	2.04	100
PNSC	15.41	16.41	15.2	15.41	345
POAF	8.2	9.2	8.25	9.2	6,001
POL	366.51	369	363.5	366.94	337,909
POML	53.01	50.36	50.36	53.01	5
PPL	188.33	189	187.1	188.29	216,628
PPP	48.48	49.49	48.7	48.48	201
PPVC	10.89	9.89	9.89	10.89	1
PRET	31.12	32	31.5	31.5	1,801
PRL	57.47	58.4	57.26	57.45	3,708
PRWM	9.01	9.38	9.38	9.37	1,001
PSEL	150	156.5	156.5	150	1
PSMC	96.62	97.9	95.3	95.73	6,067
PSO	237.75	238.24	234.6	235.84	110,875
PSYL	16.97	16.99	16	16.48	12,508
PTC	13.92	14.08	13.61	13.69	1,852,857
PTEC	5	5	5	5	2,700
QUAT	17	17.98	17.98	17	1
QUET	25.01	26.26	26.26	25.01	1
QUICE	9.71	9.88	9.5	9.66	31,313
RAVT	1.15	1.37	1.12	1.15	154
RCML	22.9	23	23	22.9	1
REST	12.6	13.54	13.54	12.6	1
REWM	9	9.91	9.91	9	1
RICL	7.3	7.1	7.1	7.3	1
RMPL	3144.34	3300	3300	3144.34	1
RUPL	25.66	26.5	24.39	25.66	2
SAIF	8.41	8.95	8.49	8.41	3
SALT	33.07	34.65	34	33.07	201
SANE	2	2.6	2.6	2	1
SAPL	173.07	173	173	173.07	76
SASML	7	8	7	8	11,130
SAZEW	30.5	30.5	30.49	30.5	22
SBL	2.27	2.32	2.25	2.3	118,807
SCBPL	11.6	12.06	11.46	11.46	505
SCL	129.51	135	135	129.51	1
SCLL	4.77	5.35	5.29	4.77	101
SCM	11.17	11.49	11.21	11.49	1,574
SEARL	47.59	49	47	47.59	222
SEL	16.5	17.5	16.99	16.5	2
SEPCO	1.27	1.35	1.15	1.23	23,370
SEPL	43.97	44.5	43.99	44	811
SFAT	3.4	4.4	4.4	3.4	1
SFWF	7.76	8.5	8.5	7.76	1
SGML	12.9	13.85	12.8	12.88	20,556
SGMLPS	4.67	5.67	5.02	5.67	2,001
SGPL	1.15	1.3	1.3	1.15	1
SHCI	1.49	1.69	1.4	1.6	1,503
SHCM	11	11.55	11.55	11	1
SHDT	11	12	12	11	1
SHEL	127.46	129.88	126	127.83	122,848
SHEZ	196.1	203	202.99	196.1	2
SHFA	30.06	31	28.99	30.94	3,049
SHJS	76.63	79.9	72.82	76.44	5,479
SHNI	9	9.99	8	9	2
SHSML	9.59	9.5	9.26	9.5	1,800
SIBL	1.7	2	1.7	1.7	130
SIEM	763.86	790	725.67	747.1	740
SILK	2.09	2.25	2.08	2.11	407,196
SING	23.4857	23	22.35	22.35	501
SITC	105	108.85	105	105.05	894
SJTM	2.68	2.65	2.65	2.68	1
SLCL	2	2.5	2.5	2	1
SLYT	5.99	5.97	5.2	5.2	799
SMBL	3.2	3.42	3.11	3.18	123,715
SMBLTFC	98.25	0	0	98.25	0
SMCPL	6.01	6.1	6	6.01	2
SMTM	3.7	4.34	3.99	3.7	7
SNAI	40.5	41.98	40.1	40.5	401
SNBL	7.49	7.62	7.3	7.39	5,169,398
SNGP	16.9	17.29	16.85	16.89	23,780
SPL	10.14	10.37	9.55	9.9	146,353
SPLC	0.75	0.9	0.8	0.8	3,002
SRSM	6.75	7.24	7.24	6.75	1
SRVI	165.92	167.99	164	165.92	92
SSGC	19.61	19.97	19.32	19.5	6,429
SSIC	5.33	5.75	5.75	5.33	1
STCL	7.15	7.88	6.46	7.15	6
STJT	26.1	27.4	27	26.1	201
STPL	7.25	7.85	7.75	7.25	222
SURC	28.94	28.5	28.5	28.94	1
SUTM	64.31	67.52	67.52	64.31	57
SZTM	5	5.9	5.11	5	5
TAJT	0.65	0.5	0.33	0.33	5,500
TATM	21	21.95	21.95	21	1
TDIL	11.63	12	10.7	11.88	146,670
TELE	1.42	1.52	1.4	1.49	239,183
TGL	16.08	16.1	16	16	24,704
THALL	92.78	94.99	92.16	93	2,854
THCCL	20.4	21.28	21	21.03	1,900
TREET	52.78	53.5	51.51	51.59	8,194
TREI	2.74	2.93	2.7	2.78	7,048
TRG	3.52	3.59	3.38	3.42	834,910
TRIBL	1.49	1.38	1.36	1.37	8,001
TRIPF	209.99	210	209.9	209.99	1,105
TRPOL	0.94	1	1	0.94	1
TRSM	3.14	2.9	2.2	3.14	295
TSBL	1	1.99	1.99	1	1
TSMF	0.92	1.24	1.22	0.92	2
TSML	74	76.5	76.49	76.5	20,020
TSPL	1.1	1.09	1.09	1.1	1
UBDL	31.8	33.3	33.3	31.8	1
UBL	78.88	79.15	78.01	78.38	1,082,250
UBLTFC2	95.05	0	0	95.05	0
UBLTFC4	100.85	0	0	100.85	0
UDPL	9.38	9.5	8.4	9.38	5
ULEVER	7018.19	7240	7050	7078.84	114
UNIC	7.86	8	8	7.86	1
UNIM	0.96	0.6	0.55	0.55	27,000
UPFL	2750	2750	2612.5	2619.39	160
UVIC	2.88	2.95	2.95	2.88	1
WAHN	45.85	46	46	45.85	2
WTCL	2.03	2.08	1.96	2	97,462
WTL	2.13	2.19	2.05	2.05	61,650
WYETH	859	880	849.9	859	3
YOUW	1.03	1.25	1.2	1.2	501
ZAHT	4.85	5.3	5.2	4.85	2
ZIL	104	109	99	104	8
ZTL	3.75	4.74	3.33	4.47	1,615
Total Turnover					74,047,263

KSE EOD Daily Share Price Data - 29/06/2012