KSE EOD Daily Share Price Data - 11/10/2012

For: October 11, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	94.4	94.99	94.5	94.99	3,500
AACIL	5.95	6.05	5.91	6.02	38,000
ABL	70.1	71.45	69.6	69.83	753,500
ABOT	205.94	214.2	207.75	210.13	76,800
ACPL	97.66	98.99	96.8	97.47	97,000
ADAMS	21.25	21.97	21.95	21.97	1,000
ADMM	27.19	28.42	26.05	28.42	23,000
ADOS	13.5	13.58	13	13.58	7,000
AGIL	100	99.5	98.01	98.4	4,000
AGL	11.5	11.51	11.5	11.5	4,500
AGSML	16.4678	16.3914	16.3914	16.3914	0
AGTL	206.01	214.9	209	212	4,200
AHCL	26.34	26.59	26.1	26.19	701,000
AHCL-CDEC	27.14	0	0	26.96	0
AHCL-CNOV	26.86	0	0	26.68	0
AHCL-COCT	26.51	0	0	26.33	0
AHCL-OCT	26.67	26.8	26.3	26.4	44,000
AHI	15.97	15.31	15.25	15.31	1,500
AHL	30.06	30.6	30.1	30.29	37,000
AICL	63.71	64.69	63.65	63.81	392,500
AICL-CDEC	65.65	0	0	65.67	0
AICL-CNOV	64.97	0	0	65	0
AICL-OCT	64.18	65	64.25	64.25	23,500
AKBL	15.67	16	15.66	15.86	4,706,500
AKBL-CDEC	16.15	0	0	16.32	0
AKBL-CNOV	15.98	0	0	16.15	0
AKBL-OCT	15.8	16.1	16	16	19,000
AKDCL	37.4	37.5	37.5	37.5	1,000
AKGL	12	11.76	11.75	11.76	1,000
AKZO	83.31	85.85	83	83.9	49,100
ALICO	27	26.05	26	26	6,000
AMBL	12.5	13.15	12.23	12.7	52,500
AMTEX	2.14	2.12	2.03	2.05	321,000
ANL	6.03	6.1	5.94	6.01	868,500
APL	484.43	483	481.7	482.17	2,200
ASL	10.95	10.99	10.9	10.95	65,500
ASLPS	9.87	10.2	9.65	10.18	68,500
ATBA	231.05	242.6	237	242.6	6,700
ATFF	8.6	8.5	8.26	8.5	27,500
ATIL	36.2	37.1	36.71	36.78	15,500
ATLH	131.6	133.9	133	133.79	2,000
ATRL	143.64	145.85	143.55	144	446,200
ATRL-CDEC	148.01	0	0	148.21	0
ATRL-CNOV	146.48	0	0	146.68	0
ATRL-COCT	144.57	0	0	144.76	0
ATRL-OCT	144.43	146.45	144.36	144.89	344,500
AWTX	187.74	192.43	192.43	192.43	0
BAFL	15.68	15.84	15.38	15.41	2,409,500
BAFL-CDEC	16.16	0	0	15.86	0
BAFL-CNOV	15.99	0	0	15.7	0
BAFL-COCT	15.78	0	0	15.49	0
BAFL-OCT	15.72	15.9	15.4	15.5	263,500
BAHL	28.59	28.85	28.4	28.44	688,000
BAHL-CDEC	29.46	0	0	29.27	0
BAHL-CNOV	29.16	0	0	28.97	0
BAHL-COCT	28.77	0	0	28.59	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	7.75	7.85	7.6	7.6	9,000
BATA	1060	1106	1040	1106	200
BCL	37.85	37	36.75	37	4,500
BERG	23.82	24.75	23.6	23.93	200,500
BGL	4.25	4.3	4.1	4.3	29,000
BIFO	57	57.95	57.95	57.95	500
BIPL	9.1	9.5	9.1	9.4	2,638,000
BNWM	32.95	32.64	32.1	32.17	15,500
BOK	6.7	6.75	6.55	6.62	19,500
BOP	8.26	8.56	8.3	8.36	3,830,000
BPBL	4.7589	4.3475	4.3475	4.3475	0
BPL	40.05	40	39.05	39.13	21,500
BROT	3.47	3.49	3.3	3.39	54,000
BRR	2.67	2.55	2.45	2.55	9,500
BTL	75	78.75	76	78.75	4,500
BYCO	8.17	8.25	8.15	8.19	282,500
CCM	24.75	24.75	23.6	24.75	10,500
CENI	9.72	10.2	9.95	10.2	28,500
CEPB	25.27	26.53	25.5	26.53	992,000
CHBL	1.8	1.99	1.82	1.82	8,000
CHCC	37	38.8	37.2	38.52	1,004,000
CJPL	0.88	1.01	1.01	1.01	500
CLCPS	0.5	0.58	0.55	0.55	7,500
CLOV	110.55	111.5	109	110	10,500
CML	2.34	2.42	2.25	2.33	193,500
COLG	1290	1354.5	1261	1354.5	2,000
CPL	217.99	218.99	216	216.01	5,300
CPPL	39.26	40.25	39.1	39.4	57,500
CSAP	26.7	27.24	26.7	26.72	129,000
CSM	1.24	1.28	1.17	1.17	1,500
CSUML	5.36	5.3	5.3	5.36	500
CYAN	51.8	51.35	51.01	51.01	3,000
DADX	43.1	41.51	41.51	41.51	500
DAWH	35.77	35.7	34.76	34.89	327,000
DBCI	2.3	2.3	2.2	2.24	41,000
DCH	2.18	2.2	2.16	2.18	20,000
DCL	4.63	4.69	4.55	4.58	400,000
DCM	1.81	2.15	1.99	2.12	21,000
DEL	1.8	1.75	1.75	1.75	5,500
DFML	2.32	2.49	2.28	2.28	51,500
DFSM	2.26	2.45	2.2	2.32	122,500
DGKC	50.15	50.9	49.8	50.35	2,121,500
DGKC-CDEC	51.68	0	0	51.82	0
DGKC-CNOV	51.14	0	0	51.29	0
DGKC-COCT	50.47	0	0	50.62	0
DGKC-OCT	49.15	49.65	48.5	49.25	1,216,500
DIIL	13.63	14.63	14.63	14.63	500
DKTM	2.85	2.5	2	2.5	3,000
DLL	49.29	50.49	47.85	50.4	3,500
DMTM	7	6.75	6.75	6.75	500
DOL	3.87	3.93	3.85	3.85	32,500
DSFL	1.99	2.04	1.94	1.97	77,500
DSIL	2.18	2.29	2.17	2.23	298,000
DSL	4.31	4.71	3.89	4.51	1,277,500
DSML	4.5	4.3	4.3	4.3	1,000
DWAE	3.82	3.15	3.15	3.15	500
DYNO	21.72	21.22	21.22	21.22	1,000
ECOP	5.35	5.4	5.35	5.39	7,500
EFLTFC3	97.7622	0	0	97.7622	0
EFLTFC4	89.3333	0	0	89.3333	0
EFOODS	69.97	71.7	69.51	71.39	5,101,000
EFUG	78.18	79.5	78.8	79.5	6,500
EFUL	78.12	81.5	78.11	80.37	1,500
ELSM	38	38.11	38.11	38.11	4,000
EMCO	3.2	3.1	3.05	3.1	3,000
ENGRO	102.27	103.3	100.6	102.05	3,179,100
ENGRO-CDEC	105.38	0	0	105.03	0
ENGRO-CNOV	104.29	0	0	103.95	0
ENGRO-COCT	102.93	0	0	102.59	0
ENGRO-OCT	102.8	103.74	101	102.71	1,827,500
ENGROTFC	98.6082	100.75	100.75	98.6795	330
ENGROTFC2	96.865	100.5	100.5	96.8827	30
EPCL	9.11	9.27	9.11	9.17	221,000
EXIDE	309.9	325.39	311	325.39	6,100
FABL	9.62	9.87	9.71	9.83	71,500
FABLTFC	101.3889	0	0	101.3889	0
FATIMA	23.47	23.65	23.32	23.5	634,500
FCCL	6.36	6.41	6.24	6.26	1,471,000
FCSC	3.1	3.13	3.01	3.09	173,000
FDIBL	1.46	1.85	1.58	1.69	51,000
FDMF	4.99	5	4.75	5	145,000
FECM	3.46	3.9	3.73	3.74	4,000
FECTC	24.44	24.69	23.6	24.32	73,000
FEM	1.6	1.63	1.63	1.63	2,000
FEROZ	93.5	95	92.51	92.6	17,500
FFBL	38.53	38.9	38.1	38.5	2,731,000
FFBL-CDEC	39.7	0	0	39.62	0
FFBL-CNOV	39.29	0	0	39.22	0
FFBL-COCT	38.78	0	0	38.7	0
FFBL-OCT	38.77	39.15	38.27	38.72	291,500
FFC	115.02	116.15	115.02	115.84	715,700
FFC-CDEC	118.52	0	0	119.22	0
FFC-CNOV	117.3	0	0	117.99	0
FFC-COCT	115.76	0	0	116.46	0
FFC-OCT	115.38	116.3	115.25	116.05	71,000
FFLM	2.86	2.99	2.75	2.96	4,000
FHAM	7.45	7.41	7.4	7.4	8,000
FHBM	9.15	9.1	8.93	9.1	4,000
FLYNG	3.92	4	3.76	3.8	97,000
FNBM	6.05	6.28	6	6.28	6,500
FNEL	4.99	5.65	5	5	1,500
FPJM	1.26	1.28	1.28	1.28	2,000
FRCL	5.44	5.9	5	5.01	71,000
FTSM	1.01	1.06	1.05	1.06	2,000
FUDLM	7.35	7.25	7.01	7.23	2,500
FZCM	101.65	106	106	101.65	500
FZTM	215	215	215	215	500
GADT	88.04	88.99	88	88.15	7,500
GAIL	3	2.95	2.95	2.95	1,000
GAMON	3	2.5	2.5	2.5	500
GASF	4.87	5	4.91	4.91	556,000
GATI	104.7	107	106.99	107	2,000
GATM	22.6	22.84	22.84	22.84	500
GGL	11.25	11.45	10.9	11.4	125,500
GHGL	52.75	53	52	52	33,500
GHNI	8.64	8.5	8.2	8.21	13,000
GHNL	4.61	4.78	4.35	4.59	23,500
GLAXO	68.67	69.89	69	69	56,000
GRAYS	28.5	29.9	29.6	29.75	3,000
GSPM	5.68	5.75	5.5	5.7	27,500
GTYR	28.15	28	27.75	28	22,500
GWLC	6.72	6.94	6.5	6.89	32,500
HABSM	27.23	27.48	27.2	27.3	14,000
HADC	2.01	2.18	2.03	2.08	4,000
HAL	29.47	30	29.4	29.75	39,500
HBL	107.1	108.23	107	107.18	40,900
HCAR	14.72	14.75	14.4	14.42	119,000
HICL	14.2	14	13.4	13.95	6,000
HINO	67.01	67	66.01	66.01	1,000
HINOON	39.01	39.5	39	39.5	2,500
HIRAT	10.48	10.44	10.03	10.1	29,000
HMB	17.6	17.75	17.5	17.5	127,000
HSPI	21	22.05	21.85	22.05	34,500
HUBC	45.47	46	45.5	45.89	2,874,000
HUBC-CDEC	46.85	0	0	47.23	0
HUBC-CNOV	46.37	0	0	46.74	0
HUBC-COCT	45.76	0	0	46.13	0
HUBC-OCT	46.34	46	45.9	45.9	2,000
HUMNL	21.52	22.58	22.39	22.58	8,000
HWQS	11.9067	11.7228	11.7228	11.7228	0
IBFL	51.65	54.23	50	51.45	8,500
IBLHL	26.6	27.5	26.5	27.22	70,500
ICCT	1.84	2.08	1.82	1.99	1,500
ICI	170.39	174.9	171	173.81	356,800
ICIBL	0.85	0.9	0.81	0.84	39,000
IDSM	5.75	5.75	5.75	5.75	500
IFSL	11	10.5	10.5	10.5	1,000
IGIBL	2.3	2.3	2.2	2.21	76,000
IGIIL	85	89.25	85.95	89.25	73,000
ILTM	300	314.6	314.6	314.6	100
INDU	252	250.01	248	248.28	3,400
INIL	37.19	37.55	37.03	37.08	72,000
INKL	6.6	7	7	7	500
ISL	13.6	13.79	13.6	13.79	16,000
ISTM	6.3	6.75	6.3	6.7	74,000
JATM	3.7481	3.5511	3.5511	3.5511	0
JDMT	21.44	22.49	21.5	22.49	2,500
JDWS	102.75	102.01	102	102	1,500
JKSM	13.7396	14.73	14.73	14.73	4,500
JPGL	1.7	1.73	1.66	1.71	22,000
JSBL	5.39	5.4	5.3	5.31	346,500
JSCL	13.64	13.93	13.59	13.76	2,620,000
JSGCL	29.49	29.5	29.5	29.5	1,000
JSGF	7.5	7.6	7.5	7.6	284,000
JSIL	8.32	8.44	8.27	8.34	440,000
JSVFL	8.44	8.69	8.5	8.6	27,500
JVDC	96.6	94	94	94	0
KAPCO	48.97	49.75	48.25	49.15	1,532,000
KASBB	2.3	2.32	2.3	2.3	13,500
KASBM	3.5	3.01	2.9	3.01	13,000
KASBSL	4	3.9	3.8	3.9	29,000
KCL	8	9	9	9	500
KESC	5.52	5.76	5.51	5.63	1,877,500
KHYT	12.5	13	13	13	0
KML	6.02	6.95	6.1	6.59	209,500
KOHC	63.75	65.5	63	65.15	196,500
KOHE	20.75	20.5	20.5	20.5	1,000
KOHP	2.85	2.79	2.52	2.64	73,000
KOHTM	9.3	9.2	9	9.2	21,500
KOIL	2.05	2.1	1.87	1.93	162,500
KTML	9.82	10.1	9.85	10	45,000
LOTPTA	7.13	7.2	7.13	7.16	596,000
LOTPTA-OCT	7.16	7.27	7.13	7.23	116,000
LPCL	5.67	5.74	5.6	5.65	721,000
LPGL	19.2	18.25	18.2	18.2	1,000
LUCK	138.66	139.25	137.41	137.77	1,199,500
LUCK-CDEC	142.88	0	0	141.8	0
LUCK-CNOV	141.4	0	0	140.33	0
LUCK-COCT	139.56	0	0	138.5	0
LUCK-OCT	132.97	133.58	132	132.78	246,500
MACFL	23.24	23.4	22.3	22.49	72,000
MARI	96.82	101.45	96.82	99.14	272,000
MBF	12.43	12.44	12.35	12.35	786,500
MCB	181.93	185.9	182.75	184.47	467,700
MCB-CDEC	187.47	0	0	189.86	0
MCB-CNOV	185.53	0	0	187.9	0
MCB-COCT	183.11	0	0	185.45	0
MCB-OCT	182.78	186.5	184.2	185.36	72,000
MDTL	6.15	6.1	5.7	6.07	11,500
MEBL	28.37	29.4	28.7	28.7	122,000
MEHT	97.7	92.85	92.85	92.85	2,000
MERIT	23.25	23.25	23.25	23.25	2,500
MFFL	380.01	392.5	362	392.5	1,100
MIRKS	44	44.11	44.01	44.11	1,000
MLCF	8.58	8.75	8.48	8.53	630,000
MLCFPS	12.75	12.01	12.01	12.01	1,000
MQTM	16.55	16.8	16.45	16.45	7,000
MRNS	42.95	43	43	43	500
MSCL	15	15.1	15.1	15	3,000
MSOT	27.45	28.75	28.75	28.75	1,500
MTIL	1.38	1.4	1.2	1.2	4,500
MTL	478	482	475.11	478.28	104,500
MUCL	19.3	19.8	19.8	19.8	500
MUREB	171.98	172	171.6	172	3,700
MWMP	2.95	2.85	2.7	2.85	2,500
MZSM	3.2	3.24	3.2	3.24	1,000
NAGC	38.08	39.9	38.25	38.25	8,000
NATF	280.26	287.05	266.25	272.74	20,100
NBF	4	4.02	4	4	11,500
NBP	44.75	45.48	44.65	44.91	3,875,000
NBP-CDEC	46.11	0	0	46.22	0
NBP-CNOV	45.64	0	0	45.75	0
NBP-COCT	45.04	0	0	45.15	0
NBP-OCT	45.02	45.74	45.1	45.15	885,000
NCL	26.55	27.35	26.42	26.74	2,946,000
NCPL	18.99	19.3	19.02	19.24	1,451,500
NESTLE	5200	5460	5100	5460	180
NETSOL	20.37	20.84	20.25	20.34	139,000
NEXT	6.88	6.94	6.94	6.94	3,500
NIB	2.43	2.46	2.4	2.4	1,145,000
NIBTFC	100.2551	0	0	100.2551	0
NICL	3.8	3.85	3.75	3.77	19,500
NML	58.86	59.29	58.7	59.05	1,194,500
NML-CDEC	60.65	0	0	60.78	0
NML-CNOV	60.02	0	0	60.15	0
NML-COCT	59.24	0	0	59.36	0
NML-OCT	59.08	59.45	58.91	59.36	122,500
NOPK	44.79	43.56	42.56	43.56	6,500
NOPKNV	23.26	24	23.25	24	5,500
NPL	16.73	16.9	16.55	16.75	433,500
NPSM	21.3233	20.32	20.32	20.32	0
NRL	225.98	229.5	223.85	224.11	113,400
OGDC	176.58	178.98	176.5	177.93	612,800
OGDC-CDEC	181.96	0	0	183.13	0
OGDC-CNOV	180.07	0	0	181.24	0
OGDC-COCT	177.72	0	0	178.88	0
OGDC-OCT	178.03	179.75	178	178.5	56,000
OLPL	12.8	13	13	13	500
OLSM	3.25	3.69	3.17	3.49	219,500
OLTM	8.9	8.7	8.7	8.7	12,000
OTSU	44	46.2	46	46.19	8,000
PACE	3.16	3.44	3.13	3.38	1,347,000
PAEL	8.07	8.38	8.07	8.18	598,500
PAKD	54.5	56.98	56.5	56.98	3,000
PAKMI	1.29	1.35	1.35	1.35	1,000
PAKRI	20.07	20.19	19.85	19.99	88,500
PAKT	62	60	59.91	59.91	5,500
PASL	2.19	2.3	2.15	2.18	425,000
PASM	6.25	6.5	5.9	6.2	35,500
PCAL	51.5	54.07	50.01	54.07	11,000
PEF	8.5	8.6	8.35	8.55	98,500
PGCL	200	210	203.01	210	1,600
PGF	13.4	13.4	13.35	13.4	76,500
PIAA	2.33	2.45	2.35	2.42	170,000
PICT	147.5	153	150	151.5	200
PIF	6.06	6.09	6	6	178,000
PINL	7.5	7.88	7.88	7.88	500
PIOC	12.78	12.99	12.75	12.84	16,000
PKGI	16.6	17.49	17.49	17.49	500
PKGP	16.72	16.89	16.6	16.68	62,000
PKGS	147.63	155.01	150	153.48	312,500
PMI	1.25	1.29	1.25	1.29	15,500
PMTFC6	99.095	0	0	99.1454	0
PNSC	20.28	20.7	20.05	20.05	54,000
POL	419.67	422.5	417.2	418.26	563,900
POL-CDEC	432.45	0	0	430.48	0
POL-CNOV	427.97	0	0	426.04	0
POL-COCT	422.38	0	0	420.48	0
POL-OCT	420.79	422.75	419	419.64	141,500
POML	47.88	50.27	50.27	50.27	500
PPL	177.1	178	176.4	176.96	205,700
PPL-CDEC	182.49	0	0	182.13	0
PPL-CNOV	180.6	0	0	180.25	0
PPL-COCT	178.25	0	0	177.9	0
PPL-OCT	178.16	179	177.5	177.58	11,500
PPP	43.85	42	42	42	500
PRET	64	63.75	60.8	63.75	5,500
PRL	60	60.5	59.67	59.9	3,500
PRWM	15.6	16	15.95	15.99	2,500
PSEL	151.84	151.85	151.85	151.84	500
PSMC	101.13	100.25	97.65	98.3	63,500
PSO	218.92	220.25	217.8	218.08	170,100
PSO-CDEC	225.58	0	0	224.45	0
PSO-CNOV	223.25	0	0	222.13	0
PSO-COCT	220.34	0	0	219.24	0
PSO-OCT	219.33	221	219	219.21	42,000
PSYL	18.36	18.69	18	18.42	5,500
PTC	19.8	20.25	19.76	19.98	15,960,500
PTC-CDEC	20.4	0	0	20.56	0
PTC-CNOV	20.19	0	0	20.35	0
PTC-COCT	19.93	0	0	20.09	0
PTC-OCT	19.88	20.32	19.85	20.09	1,683,000
QUICE	12.93	13.05	12.59	12.66	304,000
RAVT	1.58	1.64	1.64	1.64	1,000
REWM	15.29	15.25	15.24	15.25	2,500
RMPL	3800	3800	3750	3800	120
RUBY	3.99	3.99	3.01	3.01	5,500
RUPL	26.15	27.24	26.99	27.2	6,000
SAIF	16	16.4	15.6	16.06	82,500
SARC	4.02	4.1	4	4.1	1,000
SAZEW	28.5	28.99	28	28.18	5,000
SBL	2.37	2.4	2.3	2.39	335,000
SCBPL	11.25	11.1	11.04	11.05	4,500
SCL	126	132.3	132.3	132.3	200
SCLL	5.33	5.5	5.5	5.5	1,500
SEARL	60.25	60.5	59.52	59.97	147,000
SEPCO	1.28	1.31	1.27	1.27	105,000
SEPL	52.85	53.26	52.5	52.5	3,500
SFL	133	131	131	131	0
SGML	12.88	13	12.86	12.86	8,000
SGPL	1.1	1.1	1.1	1.1	500
SHCI	1.71	1.88	1.57	1.88	3,000
SHEL	144.88	146.5	143.9	144.26	38,500
SHEZ	381.91	390	362.82	390	3,600
SHFA	45.9	46.7	43.86	43.86	5,500
SHNI	10	9.5	9	9.5	1,000
SIBL	2.85	2.7	2.7	2.85	5,000
SILK	2.17	2.27	2.18	2.19	830,500
SITC	143.14	146.9	142.6	145.53	45,500
SKFL	7.5	7.4	7.4	7.4	500
SLCL	2.5	2	1.8	1.93	7,500
SLYT	7.26	7.3	7	7.25	7,000
SMBL	2.98	3.35	2.99	3.2	4,264,500
SMCPL	5.75	5.8	5.5	5.78	2,500
SMTM	5.4	5.3	5.2	5.2	7,500
SNAI	42.5	44.1	42.5	42.5	6,000
SNBL	7.01	7.19	7	7.02	154,500
SNGP	22.89	23.75	22.5	23.16	242,000
SPL	10.16	10.1	9.88	9.9	62,000
SPLC	0.9	0.89	0.81	0.89	14,000
SRSM	7.3	7	7	7	500
SRVI	186.75	185.99	180	182	4,600
SSGC	21.45	21.7	21.31	21.36	133,500
SSIC	6.85	6.85	6.85	6.85	500
SSML	3.67	4.67	3.8	4.55	3,552,000
STCL	9.5	9.79	9.79	9.79	12,000
STJT	31.46	33.03	32	33.03	9,000
STML	21.85	20.85	20.8	20.8	3,500
SURC	39.55	39.9	38.5	39.48	13,500
SUTM	71.3094	71.656	71.656	71.656	0
SZTM	9.18	9	8.99	9	2,000
TCLTC	31.83	33.42	33.42	33.42	20,500
TDIL	9.16	9.35	8.81	9.11	5,500
TELE	3.15	3.24	3.13	3.16	1,356,500
TGL	18	18.23	17.85	17.98	116,000
THALL	128.04	129	127	127.31	20,500
TPL	9.15	9	8.7	8.7	6,000
TREET	78.25	82.16	79.51	82.16	90,500
TREI	2	2.3	1.94	2.13	39,500
TRG	3.56	3.62	3.55	3.56	224,000
TRIBL	1.05	1.01	1.01	1.01	4,500
TRIPF	192	191	191	191	800
TRPOL	1.26	1.25	1.25	1.25	1,500
TRSM	2.21	2.01	2.01	2.01	8,000
TSMF	1.01	1.19	0.81	0.85	15,000
UBL	77.65	78.8	77.35	78.12	1,732,500
UBL-CDEC	80.01	0	0	80.4	0
UBL-CNOV	79.19	0	0	79.57	0
UBL-COCT	78.15	0	0	78.53	0
UBL-OCT	77.8	79	77.8	78.56	134,500
UBLTFC4	101.5122	0	0	101.7077	0
UDPL	9.91	9.25	9.25	9.25	1,000
ULEVER	10195	10195	9750	9750	320
WAHN	51.6	51.95	51.27	51.5	2,500
WTCL	2.49	2.55	2.42	2.44	67,000
WTL	2.72	2.8	2.69	2.75	955,500
WYETH	880	880	880	880	100
YOUW	1.91	1.9	1.72	1.89	44,000
ZAHT	5.6	6.6	6.6	6.6	11,500
ZIL	102	107.1	102.6	107.1	7,500
ZTL	4.25	3.65	3.65	3.65	4,000
Total Turnover					114,516,380

KSE EOD Daily Share Price Data - 11/10/2012