KSE EOD Daily Share Price Data - 04/10/2012

For: October 04, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	5.87	6.05	5.9	5.95	19,500
ABL	63.89	64.99	64.3	64.56	86,000
ABOT	200.02	203	201.2	201.78	2,400
ACPL	113.31	117	114.45	115.2	99,000
ADAMS	21.75	21.5	21.5	21.5	2,500
ADMM	25.6	26	26	26	1,000
ADOS	14.4	14.16	14.16	14.16	500
AGIL	99.99	103.4	99.75	102.51	4,000
AGTL	207.66	211	205.05	210.33	1,300
AHCL	27.06	27.51	27	27.23	654,000
AHCL-CDEC	27.98	0	0	28.12	0
AHCL-CNOV	27.68	0	0	27.82	0
AHCL-COCT	27.31	0	0	27.45	0
AHCL-OCT	27.25	27.7	27.25	27.31	136,000
AHI	15.72	16.59	15.61	16	33,000
AHL	31.22	31.43	31	31.05	57,000
AICL	64.64	65	63.99	64.33	339,000
AICL-CDEC	66.84	0	0	66.42	0
AICL-CNOV	66.13	0	0	65.73	0
AICL-OCT	64.82	65.25	64.6	64.88	23,500
AKBL	15.47	15.65	15.3	15.31	1,701,500
AKBL-CDEC	16	0	0	15.81	0
AKBL-CNOV	15.83	0	0	15.64	0
AKBL-OCT	15.71	15.75	15.55	15.55	12,500
AKDCL	35.6	34.01	33.82	34	1,500
AKGL	12.49	12.49	12.25	12.25	5,500
AKZO	88	89.48	87	89.48	15,600
ALICO	23.92	25.11	25	25.11	101,000
ALTN	9.5	9.5	9	9	47,500
AMBL	14.4	13.92	13.4	13.78	2,000
AMTEX	2.18	2.25	2.17	2.19	118,000
ANL	6.19	6.31	6.16	6.25	1,214,000
APL	519.46	525	520	523.68	33,300
ARM	47	47.5	46.99	47.5	3,000
ARUJ	6.5	6.25	6.25	6.25	22,500
ASHT	10.15	10.95	10.9	10.95	2,000
ASHTR	0.1	0.2	0.19	0.19	4,000
ASL	10.98	11.2	10.95	10.96	14,000
ASLPS	10	10.05	10	10.05	64,500
ATBA	237	236.05	236.05	237	100
ATFF	8.13	8.5	8.49	8.5	10,000
ATIL	37.15	37.82	36.7	36.82	23,500
ATLH	131	133.5	132	133	1,300
ATRL	147.03	153.3	150	150.87	1,496,100
ATRL-CDEC	152.02	0	0	155.78	0
ATRL-CNOV	150.42	0	0	154.15	0
ATRL-COCT	148.41	0	0	152.1	0
ATRL-OCT	142.07	147.5	144	145.94	1,684,500
AWTX	178.8	187.74	187.74	187.74	0
BAFL	15.42	15.59	15.3	15.36	1,295,500
BAFL-CDEC	15.94	0	0	15.86	0
BAFL-CNOV	15.78	0	0	15.69	0
BAFL-COCT	15.56	0	0	15.49	0
BAFL-OCT	15.52	15.65	15.45	15.47	141,000
BAHL	28.37	28.93	28.3	28.81	206,500
BAHL-CDEC	29.33	0	0	29.75	0
BAHL-CNOV	29.02	0	0	29.44	0
BAHL-COCT	28.64	0	0	29.04	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	7.59	7.49	7.15	7.49	5,500
BATA	1055.55	1100	1051	1100	400
BCL	37.45	38.25	38.25	38.25	1,000
BCML	16.2	16.5	16.49	16.5	20,500
BERG	22.39	23.5	22.8	23.5	530,500
BGL	4.2	4.38	4.1	4.38	3,000
BIFO	57.25	57.75	54.5	54.5	2,000
BILF	1.2	1.45	1.44	1.45	1,000
BIPL	8.76	8.9	8.68	8.72	367,000
BNWM	32.6	33.6	33.25	33.55	31,000
BOK	6.98	6.9	6.8	6.85	6,500
BOP	8.08	8.18	8.05	8.14	778,000
BPBL	3.34	4.34	3.5	4.34	3,000
BPL	40.56	42.5	40	42.17	156,000
BROT	3.37	3.55	3.31	3.51	76,500
BRR	2.78	3.03	2.61	3.03	150,500
BTL	78	78	78	78	500
BUXL	10.5	11.5	11.5	11.5	15,500
BWCL	30.5	28.98	28.98	28.98	500
BWHL	30.26	30.5	30.5	30.5	1,000
BYCO	8.7	8.77	8.53	8.57	344,000
CECL	19.67	20.67	19.4	20.67	6,000
CEPB	22.56	23.68	23.68	23.68	9,000
CFL	9.75	10.75	10.5	10.75	39,000
CHBL	2.07	2.2	2.05	2.09	80,500
CHCC	40.1	41.4	39.9	41.3	153,500
CJPL	1.07	1.05	1	1.05	1,500
CLCPS	0.6	0.6	0.55	0.58	3,000
CLOV	102.69	107.82	104.7	107.82	32,000
CML	2.66	2.75	2.57	2.62	328,500
COLG	1200	1201	1200	1200.05	250
CPL	214.82	215	211	211.32	18,500
CPMFI	6.48	6.99	6.85	6.85	3,000
CPPL	38.81	39.5	38.6	39.3	22,500
CRTM	14.9	15.9	13.9	14.1	5,500
CSAP	27.28	27.4	26.85	27	10,000
CSM	1.29	1.34	1.25	1.27	54,500
CSUML	5.5	5.45	5.17	5.31	6,500
CWSM	2.9	3.25	3.03	3.23	32,000
CYAN	53.75	54.75	54	54.75	8,000
DADX	46.05	47.6	43.75	47.6	5,500
DAWH	36.76	38.24	36.85	37.1	1,178,500
DBCI	2.46	2.46	2.4	2.42	36,500
DCH	2.22	2.34	2.21	2.25	20,500
DCL	4.91	5.08	4.85	4.89	857,000
DFML	2.36	2.4	2.35	2.39	65,500
DFSM	2.3	2.7	2.5	2.5	787,500
DGKC	50.62	51.57	50.77	50.98	5,333,500
DGKC-CDEC	52.34	0	0	52.64	0
DGKC-CNOV	51.79	0	0	52.09	0
DGKC-COCT	51.09	0	0	51.4	0
DGKC-OCT	49.71	50.6	49.7	49.98	1,652,000
DKTM	2.25	2.85	2.85	2.85	1,000
DLL	51.5	49.33	49.15	49.33	2,500
DNCC	4	4	3.99	4	1,000
DOL	3.81	3.95	3.8	3.93	72,500
DREL	418	397.1	397.1	397.1	0
DSFL	2	2.05	1.99	2.02	299,000
DSIL	1.91	2.05	1.85	2	115,000
DSL	2.78	2.8	2.7	2.76	25,500
DWAE	3.8	3.7	3.7	3.7	500
DWSM	3.05	3.29	3.05	3.05	2,000
DYNO	22.85	23	21.75	23	4,000
ECOP	6	5.85	5.8	5.8	1,000
EFLTFC3	97.7622	0	0	97.7622	0
EFLTFC4	90	0	0	90	0
EFOODS	71.84	72.15	71.12	71.36	1,507,500
EFUG	79.5	80	79.75	79.75	2,000
EFUL	79.49	82	79.5	82	2,000
ELCM	19	18	18	18	0
ELSM	36.01	37.1	35.01	37.1	67,000
EMCO	3	3.4	3.4	3.4	500
ENGRO	108.18	109.2	107.05	107.76	2,714,100
ENGRO-CDEC	111.85	0	0	111.27	0
ENGRO-CNOV	110.67	0	0	110.1	0
ENGRO-COCT	109.19	0	0	108.64	0
ENGRO-OCT	109.23	109.8	107.86	108.55	868,500
ENGROTFC	98.6442	0	0	98.6442	0
ENGROTFC2	96.865	0	0	96.865	0
EPCL	9.52	9.75	9.45	9.49	304,000
EWLA	5	4.7	4.5	4.5	13,000
FABL	9.59	9.78	9.54	9.55	71,500
FABLTFC	101.3889	0	0	101.3889	0
FASM	55	57.75	55.1	57.75	58,500
FATIMA	24.16	24.29	23.85	23.93	3,553,500
FCCL	6.37	6.48	6.31	6.35	2,521,500
FCSC	3.22	3.38	3.25	3.33	13,000
FDIBL	1.65	1.5	1.41	1.5	3,500
FDMF	4.7	4.66	4.59	4.6	67,000
FECM	3.7	3.94	3.4	3.4	12,500
FECTC	23.83	24.44	23.75	24.2	136,000
FEM	1.69	1.77	1.6	1.77	34,000
FEROZ	96	96	95	95	12,000
FFBL	39.23	39.6	39.04	39.42	3,103,500
FFBL-CDEC	40.56	0	0	40.7	0
FFBL-CNOV	40.13	0	0	40.28	0
FFBL-COCT	39.6	0	0	39.74	0
FFBL-OCT	39.55	39.9	39.35	39.77	361,000
FFC	115.01	117.75	115.1	117.25	4,276,000
FFC-CDEC	118.92	0	0	121.07	0
FFC-CNOV	117.66	0	0	119.8	0
FFC-COCT	116.09	0	0	118.2	0
FFC-OCT	115.57	117.8	115.9	117.54	580,000
FFLM	2.49	2.42	2.34	2.42	11,500
FHAM	7.49	7.21	7.2	7.21	8,500
FHBM	9.4	9.3	9.22	9.3	12,000
FLYNG	4	4.16	4.05	4.06	73,000
FNBM	6.15	6.2	6.14	6.15	70,000
FNEL	5.9	5	5	5	1,000
FPJM	1.4	1.39	1.33	1.39	1,500
FPRM	18	18	18	18	4,500
FRCL	3.7	4.56	4.1	4.56	39,000
FRSM	26.75	26	26	26	1,000
FUDLM	8.39	8.35	8.15	8.35	30,000
FZCM	102.775	104.746	104.746	104.746	0
GADT	82	86.1	83.95	86.1	110,000
GAIL	2.9	3	2.8	2.9	6,000
GASF	4.98	5	4.9	4.99	8,416,500
GATM	21.99	21.6	21.6	21.6	500
GFIL	5.55	4.55	4.55	4.55	27,000
GGL	11.35	11.6	11.3	11.34	68,000
GHGL	53	53	53	53	1,000
GHNL	4.7	4.9	4.61	4.64	14,000
GLAT	11.1	11	11	11	1,000
GLAXO	68.87	70	68.9	69.42	91,500
GLPL	64.08	60.88	60.88	60.88	500
GRAYS	32.3	31.57	30.69	31	4,500
GSPM	5.92	6.5	5.9	6.32	85,500
GTYR	28.99	29	27.8	28.1	13,500
GUSM	4.33	4.87	4.1	4.51	66,000
HABSM	27.5	27.49	27.3	27.37	34,000
HADC	2.15	2.39	2.15	2.3	12,500
HAL	29.85	30.74	29.99	29.99	15,000
HBL	106.74	108.35	106.7	107.1	53,500
HCAR	14.31	14.5	14.15	14.37	86,000
HICL	14.35	14.25	13.6	14.05	4,500
HINO	64.4	67.6	66.95	67.6	3,500
HINOON	41.9	41.01	41.01	41.01	1,000
HIRAT	10	10.75	9.94	10.58	84,500
HMB	17.4	17.5	17.4	17.46	5,000
HUBC	48.07	48.9	48.28	48.5	872,000
HUBC-CDEC	49.7	0	0	50.08	0
HUBC-CNOV	49.18	0	0	49.55	0
HUBC-COCT	48.52	0	0	48.89	0
HUBC-OCT	48.54	49.39	48.41	48.9	51,000
HUMNL	21.25	21.5	21.49	21.5	1,500
HUSI	3.5	3	3	3	500
HUSS	16	17	17	17	500
HWQS	11.3898	12.2	12.2	12.2	500
IBFL	49.5	49.9	48	49.43	5,000
IBLHL	25.5	25.5	25.26	25.5	14,500
ICCT	2.01	2.09	1.81	1.86	35,000
ICI	171.83	175.85	172	173.05	354,800
ICIBL	0.9	0.91	0.86	0.86	43,500
IDRT	8.51	9.49	8.49	9.09	30,500
IDYM	430	435	435	435	100
IFSL	10.8	11	10.3	11	1,500
IGIBL	2.28	2.42	2.28	2.29	150,000
IGIIL	80.38	84.39	84	84.39	141,500
INDU	255.25	256.8	254.1	256.8	112,000
INIL	38.14	38.38	37.55	38.03	27,500
INKL	6.8	7.1	7.1	7.1	2,500
ISIL	126.35	123.02	123.02	123.02	0
ISL	13.95	13.99	13.75	13.8	22,000
ISTM	5.91	6.19	6.19	6.19	500
JDWS	102.85	103.45	100	100.23	8,700
JGICL	64	67.2	65.98	66.5	5,000
JLICL	80.48	80.5	80.5	80.5	15,000
JPGL	1.64	1.7	1.63	1.65	178,000
JSBL	5.29	5.5	5.35	5.49	838,000
JSCL	13.99	14.23	13.75	13.83	4,659,500
JSGCL	28.85	29.99	29.7	29.7	1,000
JSGF	7.6	7.6	7.42	7.52	1,343,500
JSIL	8.63	8.84	8.52	8.64	783,500
JSVFL	8.61	8.85	8.6	8.75	90,000
JUBS	0.9	1.89	1.89	1.89	1,000
KAPCO	49.81	49.85	49.6	49.69	53,500
KASBB	2.31	2.38	2.31	2.35	19,000
KASBM	3.1	3.5	3.5	3.5	25,000
KASBSL	4.02	4.05	4.05	4.05	1,000
KCL	7.5	7.51	7.51	7.51	2,000
KESC	6.6	6.75	6.45	6.49	1,086,500
KML	5.62	6	5.55	5.95	22,500
KOHC	58.9	61.2	58.76	60.49	164,000
KOHE	25.45	25.7	24.76	25	7,500
KOHP	2.72	3.01	2.65	3	41,000
KOHTM	9.13	10.11	9.5	9.8	143,500
KOIL	2.02	2.29	1.95	2.17	984,000
KOSM	3	3.25	2.6	3.16	8,000
KSBP	69.87	70.5	70.3	70.5	2,500
KSTM	1.5	1.25	1.25	1.25	2,000
KTML	9.56	10.56	9.7	10.56	1,173,500
LINDE	150.49	150	150	150.49	100
LOTPTA	7.12	7.55	7.15	7.4	13,130,500
LOTPTA-OCT	7.14	7.6	7.3	7.46	1,052,000
LPCL	5.77	5.89	5.72	5.78	2,299,000
LUCK	134.34	136.1	134.5	135.76	2,229,600
LUCK-CDEC	138.9	0	0	140.18	0
LUCK-CNOV	137.43	0	0	138.71	0
LUCK-COCT	135.6	0	0	136.87	0
LUCK-OCT	129.47	130.98	129.9	130.71	242,500
MACFL	20.17	21.15	20.5	21	65,500
MARI	94.47	99.19	94.3	99.19	417,000
MBF	12.6	12.64	12.55	12.6	348,000
MCB	181.34	184.25	182	182.71	88,600
MCB-CDEC	187.5	0	0	188.66	0
MCB-CNOV	185.52	0	0	186.68	0
MCB-COCT	183.04	0	0	184.2	0
MCB-OCT	182.83	185.1	183	184.01	21,500
MEBL	27.45	27.5	27.25	27.5	672,500
MEHT	101.86	105	101.99	102.75	1,000
MERIT	22.83	23.75	23.75	23.75	500
MFFL	361	366	364	364	1,500
MFTM	1.7	1.83	1.74	1.83	12,000
MLCF	8.81	9.04	8.78	8.88	1,961,500
MLCFPS	12.25	12.75	12.75	12.75	500
MODAM	1.05	1.05	1	1.05	107,000
MQTM	14.6	15.6	14.41	15.6	81,500
MRNS	42	43.49	41.76	42.6	63,500
MSOT	30.4	29.5	29	29.5	1,000
MTIL	1.26	1.5	1.2	1.4	81,500
MTL	480	483	479	479.1	14,700
MUREB	162.63	170.76	167	170.76	36,300
MWMP	2.8	2.85	2.85	2.85	2,000
MZSM	3.58	3.64	3.25	3.25	10,500
NAGC	34.49	36.21	34.25	36.21	52,500
NATF	279.32	293.28	282	293.28	7,700
NBF	3.61	4.25	4.25	4.25	1,000
NBP	44.09	44.45	44.06	44.22	1,732,500
NBP-CDEC	45.59	0	0	45.66	0
NBP-CNOV	45.11	0	0	45.18	0
NBP-COCT	44.5	0	0	44.58	0
NBP-OCT	44.43	44.75	44.4	44.53	189,500
NCL	22.58	23.7	22.45	23.7	3,794,500
NCPL	17.35	18.35	17.4	18.35	4,202,000
NESTLE	4646.26	4800	4800	4800	100
NETSOL	21.64	21.75	21.18	21.22	203,000
NEXT	7	7	7	7	6,000
NIB	2.44	2.5	2.38	2.39	1,489,000
NIBTFC	100.2551	0	0	100.2551	0
NICL	3.83	4.05	3.81	3.99	361,500
NML	58.85	61.48	58.1	60.52	9,494,000
NML-CDEC	60.85	0	0	62.49	0
NML-CNOV	60.21	0	0	61.83	0
NML-COCT	59.4	0	0	61.01	0
NML-OCT	59.25	61.79	58.5	61.03	3,055,500
NONS	22	22	22	22	500
NOPKNV	25.47	24.5	24.2	24.38	57,500
NPL	16.53	17.1	16.43	16.76	2,359,500
NRL	242.06	245.1	243	243.87	149,500
OGDC	181.09	182	180.25	181.25	610,500
OGDC-CDEC	187.24	0	0	187.15	0
OGDC-CNOV	185.26	0	0	185.18	0
OGDC-COCT	182.79	0	0	182.73	0
OGDC-OCT	182.38	181.9	180.15	181.08	6,500
OLPL	15.39	15.5	15	15.2	530,500
OLSM	4.06	4.29	3.06	3.15	327,500
OLTM	9.94	9.5	8.94	9.08	23,500
OTSU	45	45	45	45	5,000
PACE	3.22	3.27	3.1	3.15	635,000
PAEL	8.29	8.5	8.1	8.41	619,500
PAKD	52.95	55.59	55.59	55.59	1,000
PAKMI	1.52	1.7	1.7	1.7	500
PAKRI	20.25	20.7	20.21	20.54	93,000
PAKT	62.25	63	62	62.67	10,000
PASL	2.1	2.2	2.09	2.11	149,500
PASM	6.09	6.5	6.14	6.48	141,500
PECO	40.3647	42.37	42.37	42.37	1,000
PEF	8.5	8.2	8.2	8.2	500
PGCL	203.45	213.62	200	211.07	1,200
PGF	13.55	13.72	13.5	13.52	84,000
PIAA	2.45	2.49	2.38	2.4	182,000
PICT	150	150	150	150	3,400
PIF	6.02	6.38	6	6.18	251,000
PIL	8.42	9	8.4	8.72	4,000
PINL	7.61	7.9	7.51	7.51	3,000
PIOC	13.23	13.49	13.1	13.12	50,000
PKGI	15.35	15.75	14.35	15.75	1,500
PKGP	16.61	17.19	16.41	16.89	648,500
PKGS	127.01	133.36	133.26	133.26	140,000
PMI	1.3	1.3	1.25	1.3	30,500
PMPK	125.52	125	125	125	200
PMTFC6	98.726	0	0	98.8577	0
PNSC	18.65	18.6	18.21	18.6	3,500
POL	449.06	451.5	448	450.7	173,700
POL-CDEC	464.31	0	0	465.38	0
POL-CNOV	459.4	0	0	460.48	0
POL-COCT	453.27	0	0	454.37	0
POL-OCT	417.41	418.35	415.25	418.01	75,000
PPL	180.01	182.9	180.11	182.07	1,057,700
PPL-CDEC	186.12	0	0	188	0
PPL-CNOV	184.16	0	0	186.02	0
PPL-COCT	181.7	0	0	183.55	0
PPL-OCT	181.62	183.89	181.9	183.33	182,500
PPP	51.95	53	52	53	8,500
PRL	60.66	61.5	60.5	60.9	53,000
PRWM	15.65	15.89	15.4	15.67	40,500
PSEL	151.84	150	150	151.84	300
PSMC	103.04	104.5	101	101.15	79,500
PSO	220.66	221.95	219.9	220.02	375,200
PSO-CDEC	228.15	0	0	227.18	0
PSO-CNOV	225.74	0	0	224.8	0
PSO-COCT	222.73	0	0	221.81	0
PSO-OCT	222.51	223.1	221	221.67	97,500
PSYL	18.18	18.5	17.91	18.17	7,000
PTC	19.76	19.95	19.61	19.66	1,832,000
PTC-CDEC	20.43	0	0	20.3	0
PTC-CNOV	20.22	0	0	20.09	0
PTC-COCT	19.95	0	0	19.82	0
PTC-OCT	19.89	20.05	19.6	19.8	533,000
QUICE	12.79	12.94	12.65	12.72	287,500
RAVT	1.6	1.85	1.7	1.76	118,000
REWM	13	13.25	12.75	13.17	19,000
RICL	7.5	7.59	7.5	7.59	4,000
RUPL	26.5	26.5	26.5	26.5	2,000
SAIF	14.24	14.7	14.4	14.57	8,500
SAPL	214.5	213	213	214.5	100
SAZEW	29.09	29	29	29	1,500
SBL	2.3	2.4	2.25	2.29	381,500
SCBPL	11.2	11.4	11.35	11.4	7,000
SCL	114.7	120.4	120.4	114.7	100
SCLL	6.15	6.24	6.1	6.24	9,000
SCM	13.54	13.72	13.45	13.72	18,500
SEARL	58.54	59	58.5	58.94	107,500
SEL	20.05	20.69	20.1	20.66	13,500
SEPCO	1.31	1.38	1.26	1.29	275,500
SEPL	50	50.25	50.1	50.1	2,000
SFAT	8.4	9.4	8.4	9.4	19,500
SGML	13.01	13.5	12.85	13.29	50,000
SGPL	1.25	1.35	1.15	1.35	8,000
SHCI	1.6	1.78	1.78	1.78	1,000
SHEL	138.08	144.98	140	144.98	303,500
SHEZ	330.75	347.28	347	347.28	5,100
SHFA	46.7	46.7	44.37	46.7	7,500
SHNI	10.5	10.3725	10.3725	10.3725	0
SHSML	13.1	12.88	12.56	12.88	2,000
SILK	2.18	2.23	2.17	2.18	307,500
SITC	142	149.1	143	148.19	104,800
SKFL	8.35	8.7	8.3	8.3	5,500
SLCL	2.1	3.1	2.95	3.1	15,500
SLYT	8	9	7.25	7.92	723,500
SMBL	3	3	2.96	2.99	44,000
SMCPL	6.25	6.25	6.25	6.25	2,000
SMTM	5.5	5.8	5.45	5.59	56,000
SNAI	52	54.6	50.45	54.55	26,000
SNBL	6.67	6.83	6.69	6.78	35,500
SNGP	23.49	24.66	23.55	24.35	3,464,500
SPL	9.74	9.93	9.67	9.7	129,000
SPLC	0.8	0.9	0.8	0.9	14,500
SRVI	184.92	186	183	185	15,900
SSGC	21.99	23.06	21.84	22.87	6,346,000
SSIC	6.5	6.88	6.55	6.55	2,500
SSML	2.9	3.9	2.95	3.89	1,385,500
STCL	9.5	9.7	9.5	9.7	3,000
STJT	32.79	31.16	31.16	31.16	22,000
STPL	7.2	7.78	7.78	7.78	500
SURC	37.99	39.88	37.5	39.88	33,500
SUTM	69.435	72.9	72.9	69.44	500
TDIL	10.4	10.8	9.4	9.63	55,500
TELE	3.25	3.29	3.07	3.12	755,500
TGL	18.37	18.8	17.9	18	208,500
THALL	128.5	131.49	129.5	129.5	40,500
TPL	9	9	8.21	8.82	17,000
TREET	76.47	77.5	73.66	76.56	177,000
TREI	2.2	2.2	2.2	2.2	8,500
TRG	3.58	3.74	3.52	3.55	335,000
TRIBL	0.92	1.29	1.05	1.29	1,500
TRIPF	195.05	195.35	193.3	193.41	14,800
TRPOL	1.26	1.9	1.6	1.9	1,000
TSMF	1.3	1.32	1.05	1.05	3,000
TSPL	1.09	1.06	1.01	1.03	7,500
UBDL	31.6	31.55	31.55	31.55	0
UBL	70.78	74.25	71.25	72.49	3,984,000
UBL-CDEC	73.18	0	0	74.85	0
UBL-CNOV	72.41	0	0	74.06	0
UBL-COCT	71.44	0	0	73.08	0
UBL-OCT	71.42	74.6	71.5	73.17	264,000
UBLTFC4	101.4956	101.7	101.7	101.4956	4,000
UDPL	9.5	9.75	9.46	9.46	4,000
ULEVER	10500	10400	10000	10000	140
UNIC	9.5043	8.55	8.55	8.55	1,000
UVIC	2.2	2.79	2.25	2.3	5,500
WAHN	51.8	53.5	51.1	52.15	9,500
WTCL	2.48	2.63	2.44	2.5	148,500
WTL	2.92	2.93	2.78	2.82	2,172,000
YOUW	1.8	2.2	1.75	1.96	295,500
ZAHT	4	4.1	4.1	4.1	3,500
ZIL	91.7	87.12	87.12	87.12	1,000
ZTL	4.6	5	4.7	4.85	31,500
Total Turnover					148,822,190

KSE EOD Daily Share Price Data - 04/10/2012