KSE EOD Daily Share Price Data - 28/08/2012

For: August 28, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6.09	6.1	5.73	5.82	45,500
ABL	74	76	73.31	73.57	617,500
ABOT	193.7	203.38	195	203.38	76,500
ACPL	101.54	105.75	101	102.69	128,000
ADMM	27.1	28	27.76	27.76	4,000
ADOS	13.86	13.98	13.03	13.98	5,000
AGIC	9	9.25	9	9.01	4,500
AGIL	86	88	87.94	88	3,500
AGL	13.8	13.1	13.05	13.05	3,000
AGTL	216.69	219.99	216.25	216.27	11,000
AHCL	33.23	33.6	32.9	33	1,085,000
AHCL-AUG	33.35	33.55	33	33.03	322,000
AHCL-CAUG	33.3	0	0	33.05	0
AHCL-COCT	34.04	0	0	33.78	0
AHCL-CSEP	33.67	0	0	33.42	0
AHCL-SEP	28.97	29.5	28.5	28.55	324,500
AHI	16.25	16.25	16.02	16.1	6,000
AHL	39.08	39.65	39	39.25	91,500
AICL	66.73	67.78	66.1	66.28	562,500
AICL-SEP	67.63	0	0	67.14	0
AKBL	15.82	15.95	15.15	15.74	3,071,000
AKBL-SEP	15.73	15.5	15.5	15.5	1,000
AKDCL	33	33.05	33.05	33.05	500
AKGL	9	9.25	9.01	9.25	3,000
AKZO	92.23	91.5	87.62	87.62	84,900
AMBL	13.47	13.9	13.9	13.9	500
AMTEX	2.27	2.3	2.15	2.25	275,500
ANL	6.14	6.3	6.05	6.11	1,716,500
APL	490.27	500.25	492	493.13	68,000
ASFL	5.5	5.6	5.6	5.6	0
ASHT	10.1	10.1333	10.1333	10.1333	0
ASL	10.66	10.75	10.61	10.68	13,000
ASLPS	9.3	9.25	9.2	9.2	224,000
ATBA	278.63	290	280	288.5	60,800
ATFF	9.5	9.5	9.01	9.24	547,500
ATIL	35.8	37.13	35.5	36.19	17,000
ATLH	123.46	126.49	123.76	126.49	12,000
ATRL	125.96	127.25	126	126.1	664,700
ATRL-AUG	126.62	127.4	126.5	126.5	24,500
ATRL-CAUG	126.21	0	0	126.3	0
ATRL-COCT	129.01	0	0	129.08	0
ATRL-CSEP	127.61	0	0	127.69	0
ATRL-SEP	127.5	128.8	127.15	127.68	36,500
BAFL	16.79	17.39	16.65	17.15	7,095,500
BAFL-AUG	16.86	17.44	16.7	17.26	445,500
BAFL-CAUG	16.82	0	0	17.18	0
BAFL-COCT	17.2	0	0	17.56	0
BAFL-CSEP	17.01	0	0	17.37	0
BAFL-SEP	17.41	17.7	16.9	17.37	756,500
BAHL	29.83	30	29.79	29.8	356,000
BAHL-CAUG	29.89	0	0	29.85	0
BAHL-COCT	30.55	0	0	30.51	0
BAHL-CSEP	30.22	0	0	30.18	0
BAHL-SEP	30.23	0	0	30.19	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	8.3	8.45	8.45	8.45	5,000
BATA	914.05	959.75	959.75	959.75	200
BCL	40.23	40.4	40.4	40.4	1,000
BERG	15.99	16.39	15.25	15.74	25,000
BFMOD	3.87	4.87	4.87	4.87	1,000
BGL	3.5	3.49	3.3	3.49	8,000
BIFO	58.5	61.42	59.9	61.42	5,000
BIPL	9.65	9.95	9.35	9.39	4,505,500
BNWM	32.63	34.26	32.25	32.51	13,000
BOK	7.76	8	7.67	7.82	7,500
BOP	8.53	8.67	8.45	8.49	1,374,500
BPL	56.09	56.6	54.5	55.61	51,000
BROT	1.26	1.85	0.55	1.51	57,500
BRR	2.33	2.5	2.5	2.5	2,500
BUXL	8.99	8.8	8.1	8.1	2,000
BWCL	31.1	31	31	31	1,000
BYCO	8.5	8.79	8.5	8.6	988,500
CECL	20.2	21	21	21	500
CENI	10.55	10.9	10.4	10.5	8,000
CEPB	18.32	19.2	18.35	18.75	175,500
CHAS	7.3	7.9	7.9	7.3	4,000
CHBL	1.66	1.95	1.8	1.8	20,500
CHCC	36.34	38.15	36.42	38.15	2,086,500
CLCPS	0.37	0.4	0.4	0.4	10,000
CLOV	93	95	93	93	2,000
CML	1.69	1.76	1.66	1.72	182,500
COLG	1423.33	1376	1352.17	1353.23	650
CPL	220	220	219	219.5	500
CPMFI	4.56	5.56	5	5.56	8,000
CPPL	36.6	37.45	36.5	36.89	29,500
CRTM	10.99	11.98	11.98	11.98	500
CSAP	24.52	24.75	24.25	24.55	145,000
CSM	1.1	1.2	1.1	1.11	34,500
CSUML	3.91	4.19	3.7	3.8	26,500
CWSM	2.52	2.45	2.4	2.45	11,000
CYAN	68.25	71.66	68.55	70.08	750,000
DAWH	30.79	32.32	31.8	32.32	1,028,000
DAWH-CAUG	30.85	0	0	32.37	0
DCH	2.39	2.55	2.38	2.47	203,000
DCL	5.13	5.28	4.87	4.91	2,191,500
DCM	1.85	1.9	1.89	1.9	10,500
DEL	2	2	1.95	2	80,000
DFML	2.61	2.65	2.45	2.47	263,500
DFSM	1.42	1.55	1.4	1.5	84,500
DGKC	51.96	52.4	51.6	51.8	9,781,500
DGKC-AUG	52.04	52.45	51.73	51.86	2,170,500
DGKC-CAUG	52.06	0	0	51.88	0
DGKC-COCT	53.22	0	0	53.03	0
DGKC-CSEP	52.64	0	0	52.45	0
DGKC-SEP	52.24	52.87	52.1	52.37	3,091,000
DLL	53.75	54	52.01	52.01	2,500
DNCC	3	3	2.86	2.86	6,000
DOL	4.24	4.26	4.15	4.21	154,500
DSFL	2.22	2.35	2.1	2.15	1,560,500
DSIL	1.99	2.02	1.87	1.9	160,500
DSL	2.45	2.5	2.35	2.45	75,000
DWAE	2.6	2.98	2.65	2.77	205,500
DWSM	3.06	3.1	3	3	29,500
DYNO	23.9	24.74	23.5	24.28	38,000
ECOP	6.1	6.75	6.15	6.34	13,500
EFOODS	68.05	70.19	68.25	69.08	5,978,500
EFUG	80	80.95	78	78	20,000
EFUL	78.2	78	76.52	76.52	4,500
ELSM	28.75	28	27.32	27.32	3,500
ENGRO	101.28	104.85	101.51	102.03	6,882,300
ENGRO-AUG	101.48	104.89	101.85	102.24	1,897,500
ENGRO-CAUG	101.48	0	0	102.19	0
ENGRO-COCT	103.74	0	0	104.45	0
ENGRO-CSEP	102.61	0	0	103.32	0
ENGRO-SEP	101.58	105.9	102.8	103.14	2,062,000
ENGROTFC	99.3561	0	0	99.3561	0
ENGROTFC2	100	0	0	100	0
EPCL	9.67	10.03	9.62	9.94	1,219,500
ESBL	1.96	2.06	1.97	2.06	74,000
EWLA	6	5.5	5.5	5.5	500
EXIDE	267.26	280.62	271	280.62	9,400
FABL	10.49	10.89	10.3	10.46	432,500
FABLTFC	101.25	100.85	100.85	101.25	1,001
FASM	48	48	48	48	2,000
FATIMA	24.03	24.05	23.5	23.62	4,488,500
FCCL	7.06	7.17	6.87	6.89	19,719,000
FCSC	3.5	3.7	3.35	3.55	501,000
FDIBL	1.43	1.45	1.37	1.37	6,500
FDMF	5.3	5.7	5.45	5.6	220,500
FECM	3.4	3.67	3.25	3.34	12,500
FECTC	23.93	23.8	22.83	23.08	285,500
FEM	1.5	1.4	1.4	1.4	500
FEROZ	90.49	92	90.5	91.99	25,000
FFBL	39.07	39.54	39.05	39.09	1,859,000
FFBL-AUG	39.11	39.5	39.1	39.13	54,500
FFBL-CAUG	39.15	0	0	39.15	0
FFBL-COCT	40.02	0	0	40.02	0
FFBL-CSEP	39.58	0	0	39.58	0
FFBL-SEP	39.64	39.75	39.5	39.5	21,000
FFC	114.99	115.9	114.7	114.85	1,258,700
FFC-AUGB	115.02	115.5	114.82	114.98	69,000
FFC-CAUG	115.22	0	0	115.03	0
FFC-COCT	117.78	0	0	117.57	0
FFC-CSEP	116.5	0	0	116.3	0
FFC-SEP	116.14	116.74	115.8	116.07	49,000
FHAM	7.5	7.49	7.18	7.49	10,000
FHBM	9.25	9.54	9.22	9.54	16,500
FIBLM	1.3	1.99	1.1	1.1	23,000
FLYNG	4.56	4.72	4.35	4.51	1,308,000
FNBM	6.03	6.05	6	6	24,500
FPJM	1.3	1.3	1.3	1.3	25,000
FPRM	14.8	15	15	15	500
FRCL	3.65	3.8	3.76	3.8	5,500
FTSM	2.34	1.5	1.34	1.37	42,500
FUDLM	7.65	8.22	8.21	8.22	1,000
FZCM	90	90	89	90	3,500
GADT	65.3	65.8	65.1	65.8	3,000
GAIL	3.5	4.5	3.45	4.3	22,500
GAMON	2.55	2.55	2.55	2.55	500
GASF	6.2	6.2	6.1	6.15	145,500
GATI	91.5	92.5	92.5	92.5	500
GATM	23.63	24.69	23.64	24.44	4,500
GGL	11.22	12.15	11.3	11.73	1,405,500
GHGL	56.32	59.13	57.1	59	44,500
GHNI	9.48	9.5	9.5	9.5	3,500
GHNL	5	5.1	4.9	5	101,000
GLAXO	75.8	76.7	74.98	75.19	89,000
GRAYS	26.98	28.2	27.2	27.35	2,000
GSPM	5.75	6	5.75	5.75	7,000
GTYR	26.45	26.5	25.7	26.32	24,500
GVGL	22.34	23.45	23.45	23.45	1,000
GWLC	6	6	5.99	6	1,000
HABSM	26.75	26.98	26.6	26.65	34,500
HADC	2.15	2.18	2.03	2.05	20,500
HAL	24.51	25.73	25.73	25.73	105,000
HBL	115.66	117	114.3	114.89	82,700
HCAR	13.87	14.45	13.95	13.98	65,500
HICL	11.6	12.39	11.56	11.9	16,500
HINO	70.61	71	70.6	70.87	2,000
HINOON	39.5	40.5	39.5	40	13,500
HIRAT	10.28	10.29	9.91	10.25	18,000
HMB	18.05	18.6	18.2	18.4	178,500
HSPI	21.05	21	21	21	1,000
HUBC	47.61	48.5	47.4	48.27	4,862,500
HUBC-AUG	47.72	48.1	48.1	48.1	2,000
HUBC-CAUG	47.7	0	0	48.35	0
HUBC-COCT	48.76	0	0	49.41	0
HUBC-CSEP	48.23	0	0	48.88	0
HUBC-SEP	45.25	45.4	45.4	45.4	50,000
HUSS	14.52	14.53	14.53	14.53	20,000
IBLHL	26	26.25	25.9	26.25	9,500
ICI	163.4	171.57	161	170.66	345,500
ICIBL	0.8	0.78	0.72	0.75	55,500
IDYM	410	425	390	390	600
IGIBL	2.43	2.47	2.22	2.28	1,248,000
IGIIL	64.51	64.49	61.3	62.25	37,000
ILTM	225	229	229	229	200
INDU	270.24	275	271	271.14	13,600
INIL	36.8	38.64	38.64	38.64	29,000
ISL	13.55	14.05	13.61	13.71	431,000
JDMT	25.4	24.16	24.16	24.16	500
JDWS	104.7	104.95	102	104.85	2,500
JLICL	78.9	82.5	76	82.5	9,000
JPGL	1.77	1.93	1.75	1.79	831,500
JSBL	5.6	5.74	5.43	5.6	3,557,000
JSCL	15.53	15.89	15.33	15.47	8,024,500
JSGCL	32.5	32.5	31.6	32.42	7,000
JSGF	8.64	8.8	8.4	8.5	316,500
JSIL	9.3	9.5	8.9	9.09	2,550,000
JSVFL	8.25	8.35	8.25	8.31	53,500
JUBS	0.51	0.5741	0.5741	0.5741	0
JVDC	90.38	92.5	92.5	92.5	500
KAPCO	47.29	48	46.5	46.54	522,000
KAPCO-CAUG	47.38	0	0	46.61	0
KASBB	2.6	2.79	2.5	2.65	1,034,000
KASBSL	4.7	4.68	4.4	4.42	26,500
KESC	6.19	6.4	5.95	6.13	8,431,000
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KML	3.4	3.3	3.25	3.3	9,000
KOHC	56.12	56.77	54.25	55.72	294,500
KOHE	23.18	24.15	24	24	2,000
KOHS	6	6.25	6.15	6.22	1,500
KSBP	70.17	70.5	67.5	68.69	8,000
KTML	6.72	7	6.5	6.7	185,000
LINDE	150.14	157.64	150.1	157.61	50,800
LOTPTA	7.41	7.55	7	7.11	8,097,000
LOTPTA-AUG	7.45	7.49	7	7.1	199,000
LOTPTA-SEP	7.56	7.6	7.1	7.17	302,000
LPCL	5.96	6.06	5.65	5.75	19,294,000
LPGL	14.5	15.5	15.5	15.5	1,000
LUCK	133.59	136.1	133.7	134.01	4,359,800
LUCK-AUG	133.9	136	133.2	134.29	497,000
LUCK-CAUG	133.86	0	0	134.22	0
LUCK-COCT	136.83	0	0	137.18	0
LUCK-CSEP	135.34	0	0	135.7	0
LUCK-SEP	135.21	137.49	135	135.54	665,500
MACFL	20.38	20.35	19.82	20.01	34,000
MARI	97.8	100.25	98.25	98.55	76,500
MBF	11.88	11.75	11.65	11.75	60,500
MCB	179.67	187.4	179	184.74	1,018,700
MCB-AUG	179.92	187.15	179.2	185.1	116,500
MCB-CAUG	180.03	0	0	185.03	0
MCB-COCT	184.03	0	0	189.11	0
MCB-CSEP	182.03	0	0	187.07	0
MCB-SEP	178.18	184.5	176.8	183.08	39,000
MDTL	4.6	5	4.45	4.55	37,500
MEBL	28.73	29	28.2	28.37	25,500
MFFL	360	373	360	373	500
MIRKS	43	42.5	42.5	42.5	500
MLCF	8.32	8.39	8	8.09	2,395,500
MODAM	1	0.95	0.91	0.95	7,000
MQTM	12.99	13.01	13	13	1,000
MRNS	43	45	42.9	44.5	18,000
MSCL	13.5	14.5	13.5	13.5	25,000
MSOT	20.53	21	21	21	500
MTIL	1.1	1.1	1	1.06	3,500
MTL	527.41	530	524.01	524.77	9,400
MUCL	18.5	18.5	18.5	18.5	7,500
MUREB	130	131	129	131	1,100
MWMP	3	2.9	2.9	2.9	500
MZSM	3.21	3.2	3.02	3.02	36,000
NAGC	25.6	26.49	26	26.49	1,000
NATF	222.21	229.85	217.01	225.4	3,400
NBP	44.57	45.78	44.4	45.59	4,593,500
NBP-AUG	44.67	45.8	44.5	45.63	545,000
NBP-CAUG	44.66	0	0	45.66	0
NBP-COCT	45.65	0	0	46.67	0
NBP-CSEP	45.15	0	0	46.17	0
NBP-SEP	45.07	46.3	44.9	46.09	595,000
NCL	18.78	19.78	18.9	19.78	881,500
NCPL	15.99	16.02	15.7	16	152,500
NESTLE	4070	4003	4002	4002	160
NETSOL	16.25	17.08	16.66	16.94	1,859,000
NEXT	6.86	7.75	6.5	6.61	11,500
NIB	2.29	2.55	2.27	2.44	16,603,000
NICL	3.69	4.15	3.78	3.85	2,801,500
NML	57.45	57.9	56.96	57.49	2,473,000
NML-AUG	57.62	57.9	57	57.43	154,500
NML-CAUG	57.56	0	0	57.58	0
NML-COCT	58.84	0	0	58.85	0
NML-CSEP	58.2	0	0	58.22	0
NML-SEP	58.15	58.6	57.6	58.1	145,000
NONS	24	24.25	22.8	23.75	10,000
NOPK	59.67	56.69	56.69	56.69	500
NPL	15.33	15.6	15.45	15.5	150,500
NRL	234.97	236.75	234.6	235.49	29,000
NSB10Y1	100	0	0	100	0
OGDC	176.19	178.9	176.5	177.13	248,500
OGDC-AUG	174.92	177.45	176	176.03	18,500
OGDC-CAUG	176.54	0	0	177.41	0
OGDC-COCT	180.46	0	0	181.32	0
OGDC-CSEP	178.5	0	0	179.37	0
OGDC-SEP	172.17	173.78	173	173	16,000
OLPL	11.9	12.2	12	12.03	31,000
OLTM	7.2	7.25	7.2	7.2	8,000
OTSU	41.99	41	41	41	0
PACE	2.83	2.95	2.65	2.77	5,047,000
PAEL	7.12	7.38	7	7.01	694,000
PAKMI	1.55	1.88	1.88	1.88	500
PAKRI	19.76	20	19.42	19.49	211,500
PAKRI-SEP	20.03	0	0	19.74	0
PAKT	51.31	52.65	50.36	51.05	3,500
PASL	2.54	2.56	2.28	2.4	470,500
PASM	6.78	6.3	6.3	6.3	500
PCAL	43.5	45	44	45	3,000
PEF	9	9.05	8.89	9.05	230,000
PGCL	160.9	168.9071	168.9071	168.9071	0
PGF	14.5	14.65	14.11	14.5	151,000
PIAA	2.58	2.66	2.53	2.58	750,500
PICT	156.5	153.01	152.5	153.01	1,100
PIF	6.51	6.55	6.45	6.47	712,500
PIL	8.1	7.88	7.1	7.18	5,000
PINL	8	8	7.62	7.8	13,000
PIOC	12.7	12.95	12.5	12.52	177,500
PKGP	14.41	14.7	14.25	14.37	633,000
PKGS	99.77	102	98	100.04	40,000
PMI	1.23	1.3	1.23	1.29	393,500
PMPK	140.11	143.9	140.1	142.5	1,800
PMTFC6	98.5658	99	99	98.6633	2,200
PNGRS	2.1	2.03	2.01	2.03	2,000
PNSC	17.3	18.3	17.7	17.82	73,500
POAF	9	8.5	8.5	8.5	1,000
POL	422.96	426.48	422.01	422.63	338,500
POL-AUG	423.62	426.4	423	423.43	105,000
POL-CAUG	423.8	0	0	423.3	0
POL-COCT	433.22	0	0	432.63	0
POL-CSEP	428.51	0	0	427.97	0
POL-SEP	425.56	429	424	425.75	71,500
POML	47.5	48	48	48	500
PPL	219.89	224.99	219.5	222.44	3,205,200
PPL-AUG	220.25	225	220	222.84	241,000
PPL-CAUG	220.33	0	0	222.79	0
PPL-COCT	225.22	0	0	227.71	0
PPL-CSEP	222.77	0	0	225.25	0
PPL-SEP	173.63	177.3	173.1	175.55	519,500
PPP	54.06	56.75	55.4	55.4	21,000
PPVC	12.3	12.1929	12.1929	12.1929	0
PRET	34.65	36.38	35.05	36.38	6,500
PRL	57.73	58.4	57.99	58.01	23,000
PRWM	10.97	10.88	10.25	10.86	13,000
PSEL	142.5	143	143	143	0
PSMC	97.8	98.75	96.5	96.69	55,000
PSO	252.39	255	252.2	252.83	606,400
PSO-AUG	253.14	255.5	252.8	253.41	73,500
PSO-CAUG	252.89	0	0	253.23	0
PSO-COCT	258.51	0	0	258.81	0
PSO-CSEP	255.7	0	0	256.02	0
PSO-SEP	211.32	213.45	210.5	211.68	234,500
PSYL	17.84	17.96	17.22	17.96	1,000
PTC	16.29	17.29	16.3	17.29	23,144,000
PTC-AUG	16.35	17.35	16.3	17.35	1,441,000
PTC-CAUG	16.32	0	0	17.32	0
PTC-COCT	16.69	0	0	17.7	0
PTC-CSEP	16.5	0	0	17.51	0
PTC-SEP	16.35	17.35	16.45	17.35	929,000
QUICE	12.87	13.55	12.7	13.25	237,000
QUICER	3.59	4	3.21	3.48	789,500
RAVT	1.15	1.11	1.1	1.1	19,500
REWM	10	10	9.95	10	8,000
RICL	7.55	7.25	7.25	7.25	2,500
SAIF	10	9.5	9.5	9.5	5,000
SAPL	230	241.5	234.99	237.67	5,300
SAPT	147	154.35	150.95	152.65	200
SARC	2.25	2.66	2.35	2.66	9,000
SAZEW	35.0312	36.77	33.28	33.28	131,500
SBL	2.45	2.5	2.37	2.4	32,000
SCBPL	11.8	12	11.85	11.93	21,000
SCM	12.6	12	12	12	1,500
SEARL	54.06	54.8	54	54.05	19,000
SEL	17.1	17	17	17	1,000
SEPCO	1.3	1.35	1.22	1.29	366,000
SEPL	52.6	55.18	53	54.15	96,000
SFL	130	136.5	136.15	136.5	1,400
SGML	11.51	11.95	11.75	11.91	6,000
SGMLPS	5.5	4.51	4.51	5.5	500
SHCI	1.41	1.4	1.4	1.4	4,000
SHEL	118	120	118.03	119.83	29,600
SHEZ	229.8	241.2	231.05	231.05	100
SHFA	36.57	38	38	38	500
SHNI	12	12	12	12	1,000
SHSML	11	11.6	11	11	1,500
SIEM	898	925	899.99	899.99	350
SILK	2.3	2.47	2.34	2.44	3,957,500
SING	21.95	22	22	22	500
SITC	151.75	154	150	150.01	15,400
SKFL	9.47	10.47	9	10.18	115,500
SLCL	1.5	1.21	1.21	1.21	10,000
SLYT	6	6.1	6	6.1	6,500
SMBL	3.26	3.4	3.31	3.37	540,500
SMCPL	6	6.25	6	6	3,000
SMTM	3.71	3.95	3.85	3.95	1,500
SNAI	48	48	47.8	47.8	2,000
SNBL	7.74	7.85	7.6	7.64	562,500
SNGP	19.05	19.8	19	19.14	2,986,000
SPL	10.39	11.2	10.45	10.79	667,000
SRVI	196.8	199.8	186.97	188.67	3,000
SSGC	20.21	20.5	20.2	20.33	80,500
SSIC	6.99	6.8	6.6	6.65	6,000
STCL	8.1	8.5	8.35	8.4	4,500
STJT	29	29	29	29	1,000
STPL	7.73	7.67	7.65	7.66	3,000
SURC	32.5	32.5	31.55	32	5,500
SUTM	70.75	67.5	67.5	67.5	500
TDIL	10.49	10.2	10.1	10.15	3,000
TELE	2.24	2.88	2.25	2.67	22,913,500
TGL	17.47	18	17.41	17.69	156,500
THALL	117.55	119	117.65	118.55	77,500
TPL	8.59	8.96	8.55	8.55	5,500
TREET	68.42	71.84	66.35	70.49	552,000
TREETPTC	3.18	3.31	2.18	2.52	7,981,500
TREI	2.49	2.59	2.12	2.45	82,000
TRG	3.87	4.2	3.76	4.11	11,295,000
TRIBL	0.72	1.15	1.15	1.15	1,000
TRIPF	197	197	195.7	195.8	3,000
TRPOL	1.1	1.25	1	1	12,000
TSMF	0.7	1.3	1.3	1.3	500
TSPL	1.01	1.15	1	1	4,000
UBL	80	83.95	80	82.96	4,275,500
UBL-AUG	80	83.81	80.5	83.27	20,500
UBL-CAUG	80.16	0	0	83.09	0
UBL-COCT	81.94	0	0	84.92	0
UBL-CSEP	81.05	0	0	84.01	0
UBL-SEP	82.25	85.9	81.5	83.36	10,000
UBLTFC2	95.05	0	0	95.05	0
ULEVER	8850	8850	8501	8501.5	300
UVIC	2.55	2.4	2.21	2.21	8,500
WAHN	54	53.5	52	52.22	20,500
WTCL	2.68	3.13	2.61	2.91	9,752,500
WTL	3.05	3.4	3.03	3.16	19,074,000
ZIL	109.3	109.4	105	108.27	400
ZTL	4	4.2	4.1	4.2	1,500
Total Turnover					330,809,361

KSE EOD Daily Share Price Data - 28/08/2012