KSE EOD Daily Share Price Data - 22/10/2012

For: October 22, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	94.99	94	94	94	170,000
AACIL	6.4	6.4	6.2	6.3	38,500
AATM	1.87	1.9	1.9	1.9	500
ABL	71.19	71.5	70.5	71.42	80,000
ABOT	210.67	212	210	210.11	52,600
ACPL	94.78	96.99	94	95.97	222,500
ADAMS	22.84	23.11	23.11	23.11	500
ADMM	25.13	24.25	23.9	23.9	4,000
ADOS	12.52	13.29	12	13.27	9,500
AGIC	11.99	11.6	11.6	11.6	5,500
AGIL	85.5	85.66	82	85.66	2,500
AGL	12.25	12.84	12.3	12.8	12,500
AGTL	216.59	222.99	216	216	1,200
AHCL	25.36	26.4	25.5	25.9	1,322,500
AHCL-CDEC	26.02	0	0	26.57	0
AHCL-CNOV	25.76	0	0	26.3	0
AHCL-COCT	25.42	0	0	25.95	0
AHCL-NOV	25.36	26.5	26.1	26.16	37,000
AHCL-OCT	25.36	26.34	25.7	25.86	233,500
AHI	16.08	16.6	15.65	16.23	9,000
AHL	28.57	29.25	28.79	28.86	95,500
AICL	63.31	65.1	63	64.3	953,500
AICL-CDEC	64.97	0	0	65.97	0
AICL-CNOV	64.3	0	0	65.28	0
AICL-NOV	63.83	65	65	65	1,000
AICL-OCT	63.83	65.6	63.2	64.28	28,500
AKBL	16.51	17.06	16.27	16.83	3,560,500
AKBL-CDEC	16.94	0	0	17.27	0
AKBL-CNOV	16.77	0	0	17.09	0
AKBL-NOV	16.59	17.2	16.59	17.16	60,500
AKBL-OCT	16.59	17.1	16.32	16.87	300,500
AKZO	85.9	85.9	84	84.07	16,700
ALICO	28	29.4	28.5	29.4	41,000
ALTN	9	9.1	9.1	9.1	40,000
AMBL	12.92	12.85	12.5	12.74	6,500
AMTEX	2.09	2.1	2.07	2.1	69,500
ANL	6.73	7.03	6.71	6.78	9,209,000
APL	488.39	491	488.39	489.56	70,500
ARM	48	48	48	48	2,000
ASL	10.95	11	10.95	10.95	36,500
ASLPS	9.89	9.9	9.5	9.9	1,500
ATBA	250.5	247.5	247.5	250.5	100
ATFF	8.56	8.75	8.75	8.75	105,000
ATIL	37.79	39.5	37.95	38.23	51,000
ATLH	132.72	135.34	134	135.33	900
ATRL	161.79	169.87	159.7	169.47	2,933,400
ATRL-CDEC	166.03	0	0	173.87	0
ATRL-CNOV	164.31	0	0	172.06	0
ATRL-COCT	162.16	0	0	169.79	0
ATRL-NOV	162.51	170.63	162.05	170.39	202,500
ATRL-OCT	162.51	170.63	160.1	169.97	1,294,500
BAFL	15.51	15.65	15.5	15.53	886,000
BAFL-CDEC	15.92	0	0	15.93	0
BAFL-CNOV	15.75	0	0	15.77	0
BAFL-COCT	15.55	0	0	15.56	0
BAFL-NOV	15.51	15.51	15.51	15.77	0
BAFL-OCT	15.51	15.65	15.51	15.51	81,000
BAHL	28.47	28.5	28.36	28.41	58,500
BAHL-CDEC	29.22	0	0	29.15	0
BAHL-CNOV	28.91	0	0	28.84	0
BAHL-COCT	28.53	0	0	28.46	0
BAPL	9.05	8.9	8.5	8.75	24,000
BATA	1311.97	1377.56	1377	1377.56	1,100
BCML	16.41	17.41	17	17.08	26,500
BERG	23.59	24.5	23.4	23.97	283,000
BGL	4.85	5.49	4.6	5.09	136,000
BIFO	57	59.85	59	59.85	6,000
BIPL	8.63	8.87	8.52	8.81	317,500
BNWM	32.55	32.3	32.25	32.25	2,500
BOK	6.61	6.61	6.53	6.55	6,000
BOP	8.2	8.28	8.1	8.13	719,000
BPL	38.56	39.9	38.5	38.9	48,000
BROT	3.27	3.35	3.2	3.28	8,500
BRR	2.85	2.75	2.72	2.73	33,000
BUXL	12	11.5	11.5	11.5	3,000
BWHL	30.7	29.18	29.17	29.17	1,000
BYCO	8.14	8.25	8.08	8.14	578,500
CENI	10.18	11.18	10.32	11.18	169,000
CEPB	29.69	30.38	28.8	29.1	381,000
CHBL	1.91	1.9	1.61	1.9	7,000
CHCC	43.55	44.75	43.33	43.66	572,000
CLOV	88.61	88.5	85	85.05	8,500
CML	2.48	2.7	2.48	2.64	471,500
COLG	1319.7	1370	1350	1370	150
CPL	218.09	225	218.05	224.4	9,300
CPMFI	5.85	6	5.8	5.99	5,000
CPPL	36.61	37.65	37	37.07	19,000
CSAP	26	27.3	25.78	26.93	20,500
CSIL	3.7	3.75	3.75	3.75	5,000
CSM	1.2	1.23	1.23	1.23	500
CSUML	5.4	5.2	5.11	5.11	1,500
CWSM	3	3.6	2.9	3.1	102,000
CYAN	50.2	51.5	50	51.21	24,000
DAWH	35.9	36.54	35.42	35.58	125,500
DBCI	2.26	2.3	2.13	2.16	169,500
DCH	2.13	2.2	2.09	2.15	12,500
DCL	4.85	4.95	4.66	4.7	1,099,000
DCM	2.2	2.17	2.1	2.17	8,000
DFML	2.42	2.44	2.32	2.33	54,000
DFSM	2.6	2.71	2.37	2.42	186,000
DGKC	52.33	52.8	51	51.22	6,405,500
DGKC-CDEC	53.7	0	0	52.55	0
DGKC-CNOV	53.15	0	0	52	0
DGKC-COCT	52.45	0	0	51.32	0
DGKC-NOV	52.4	53.05	51.79	51.9	4,144,500
DGKC-OCT	52.4	52.8	51.15	51.39	1,397,500
DINT	18	19	18.85	19	62,500
DLL	49.32	51.76	51	51.76	2,000
DMTX	4.33	5.33	5.33	5.33	500
DNCC	4.59	4.47	4.25	4.43	2,000
DOL	3.89	3.97	3.8	3.81	79,000
DSFL	1.92	1.95	1.87	1.9	110,500
DSIL	2.05	2.14	2.01	2.04	50,500
DSL	4.01	4.1	3.9	4.03	160,000
DSML	4.2	4.25	4.25	4.25	500
DWAE	2.8	3.49	3	3.49	22,000
DWSM	2.97	3	2.95	2.95	4,000
DYNO	20.55	20.6	19.53	19.54	67,500
EFLTFC	101.7	0	0	101.7	0
EFLTFC3	97.41	0	0	97.41	0
EFLTFC4	89.3333	0	0	89	0
EFOODS	72.08	73.8	69.75	70.5	8,468,500
EFUG	77.37	78	76.75	76.85	17,000
ELCM	17.5	16.5	16.5	16.5	500
ELSM	32	33.25	32.89	33.25	2,000
EMCO	3.12	3.1	3.05	3.1	1,000
ENGRO	95.87	98.38	96.5	96.97	3,470,400
ENGRO-CDEC	98.38	0	0	99.49	0
ENGRO-CNOV	97.36	0	0	98.45	0
ENGRO-COCT	96.09	0	0	97.16	0
ENGRO-NOV	96.1	99.75	97.85	98.25	1,144,500
ENGRO-OCT	96.1	98.5	96.6	97.17	1,800,500
ENGROTFC	101.2263	0	0	101.2582	0
ENGROTFC2	97.3111	0	0	97.3111	0
EPCL	9.03	9.4	9.12	9.37	900,500
FABL	9.89	10.59	9.85	10.49	2,007,000
FABLTFC	101.2498	0	0	101.2498	0
FASM	56	55.9	55.9	55.9	1,000
FATIMA	23.21	23.42	23.15	23.16	373,000
FCCL	6.76	6.87	6.62	6.64	2,877,000
FCIBL	3.45	2.83	2.83	2.83	500
FCSC	3.15	3.17	3.04	3.17	1,500
FDMF	5	5.25	5.01	5.01	52,000
FECM	3.5	3.89	3.6	3.6	2,000
FECTC	26.82	28.16	27.39	28.03	409,500
FEM	1.78	2.3	1.78	2	133,500
FFBL	39.2	39.39	38.9	39.08	2,068,000
FFBL-CDEC	40.23	0	0	40.09	0
FFBL-CNOV	39.81	0	0	39.68	0
FFBL-COCT	39.29	0	0	39.15	0
FFBL-NOV	37	38.75	37.6	37.65	112,000
FFBL-OCT	39.25	39.3	38.9	39.04	279,500
FFC	115.89	115.24	112.5	114.63	3,281,800
FFC-CDEC	118.93	0	0	117.6	0
FFC-CNOV	117.7	0	0	116.38	0
FFC-COCT	116.15	0	0	114.85	0
FFC-NOV	116.03	116.5	113.5	115.44	167,000
FFC-OCT	116.03	115.75	112.8	114.55	250,000
FFLM	3.1	3.05	3.05	3.05	500
FHAM	7.42	7.51	7.51	7.51	1,500
FIMM	53	50.35	50.35	50.35	500
FLYNG	3.83	3.99	3.67	3.88	487,000
FNBM	4.41	5.1	4.6	4.9	95,500
FNEL	4.89	5.79	5	5.25	54,000
FPJM	1.87	1.47	1.4	1.4	30,500
FZCM	106	102	102	102	1,000
GADT	87.18	91.53	87	91.53	39,000
GAIL	2.75	2.75	2.75	2.75	500
GAMON	3	2.8	2.8	2.8	29,000
GASF	4.95	4.93	4.89	4.9	326,000
GATM	21.99	23.05	22.99	23	6,000
GFIL	4.38	3.38	3.38	3.38	500
GGL	11.2	11.74	11.25	11.62	151,000
GHGL	53	53.5	52.9	53.23	85,500
GHNL	4.29	4.3	4.3	4.3	10,000
GLAXO	68.46	69.4	67.5	67.99	45,000
GLPL	63.94	66.5319	66.5319	66.5319	0
GRAYS	32.34	33.95	33	33.95	21,000
GSPM	5.81	6.05	5.99	6	4,500
GTYR	27	26.5	26.5	26.5	1,000
GUSM	4.3	4.6	4.59	4.6	1,000
GWLC	6.85	6.94	6.75	6.75	1,500
HABSM	27.01	27.13	27.05	27.05	15,500
HADC	1.96	1.99	1.75	1.83	47,500
HAL	22.54	22.8	21.45	21.5	28,000
HBL	105.18	106	104.8	105.28	43,000
HCAR	13.83	14.2	13.81	13.87	241,000
HICL	13.7	13.85	13.8	13.85	1,000
HINO	66.5	68	67.79	68	4,000
HIRAT	10.04	11	10.55	10.55	58,000
HMB	17.5	17.51	17.49	17.5	153,000
HMIM	1.97	2.5	1.5	2.5	43,000
HSPI	21.6	22.68	22.5	22.68	205,000
HUBC	44.99	45.45	45	45.19	208,000
HUBC-CDEC	46.17	0	0	46.36	0
HUBC-CNOV	45.69	0	0	45.88	0
HUBC-COCT	45.09	0	0	45.28	0
HUBC-NOV	45.44	45.44	45.44	45.9	0
HUBC-OCT	45.44	45.44	45	45.43	12,500
HUMNL	21.6	22.4	22.4	22.4	1,000
IBFL	48.44	50.86	49	50.86	10,500
IBLHL	23	24.1	22.75	23.89	27,000
ICCT	1.97	1.85	1.6	1.85	4,500
ICI	171.02	174.09	171.03	173.16	222,300
ICIBL	0.8	0.86	0.77	0.85	152,000
IDEN	7.5	6.5	6.5	6.5	6,500
IDYM	445.53	460	460	460	100
IFSL	10.7	10.7	10.1	10.7	4,500
IGIBL	2.29	2.3	2.15	2.16	371,500
IGIIL	100.01	102.05	98.03	100.12	188,500
INDU	245	248	243	245.15	5,400
INIL	35.93	37.39	35	35.67	196,000
INKL	7	8	7	7.85	12,000
ISL	12.68	12.65	12.22	12.22	5,000
ISTM	8	7.51	7.43	7.43	13,500
JDMT	23.95	25.14	22.8	25.14	19,000
JDWS	110.06	113.5	108	113.29	5,700
JPGL	1.6	1.68	1.62	1.68	44,500
JSBL	5.58	5.7	5.34	5.43	1,086,500
JSCL	14.29	15.25	14.75	14.93	15,667,500
JSGCL	30.45	31.5	30.1	30.9	3,000
JSGF	7.55	7.6	7.52	7.58	2,373,000
JSIL	9.08	9.82	9.3	9.44	5,874,000
JSVFL	7.7	7.7	7.55	7.7	21,000
JVDC	93	91.875	91.875	91.875	0
JVDCPS	14.99	14.9833	14.9833	14.9833	0
KAPCO	45.04	45.4	44.85	45	298,000
KASBB	2.28	2.38	2.3	2.38	8,500
KASBM	3.3	3.35	3.3	3.35	5,000
KASBSL	4.17	4.65	4.25	4.62	279,000
KESC	5.53	6.53	5.6	6.25	19,792,000
KML	6.37	6.35	6.16	6.25	15,000
KOHC	65.93	65.95	64.5	65.31	131,000
KOHE	21.06	21.8	21.8	21.8	500
KOHTM	9.27	9.5	8.95	9.25	43,000
KOIL	1.86	2	1.83	1.84	48,000
KOSM	2.7	2.82	2.61	2.81	3,500
KSBP	72.07	72.26	72	72.08	3,500
KSTM	1.4	1.5	1.5	1.4	500
KTML	11.06	11.48	10.12	11.28	513,000
LINDE	145	145	145	145	100
LOTPTA	7.15	7.2	7.1	7.16	524,000
LOTPTA-NOV	7.2	7.2	7.2	7.27	0
LOTPTA-OCT	7.2	7.18	7.12	7.16	43,000
LPCL	5.86	5.98	5.55	5.62	4,606,000
LPGL	18	18	17.01	17.53	3,000
LUCK	140.99	142	139.53	140.18	890,800
LUCK-CDEC	144.69	0	0	143.82	0
LUCK-CNOV	143.19	0	0	142.32	0
LUCK-COCT	141.31	0	0	140.45	0
LUCK-NOV	141.21	142.5	141.6	141.7	15,500
LUCK-OCT	141.21	142.49	140.2	140.38	121,500
MACFL	24.8	25	24.46	24.58	34,500
MARI	101.68	102.8	100.4	100.55	64,000
MBF	10.42	10.8	10.5	10.6	1,166,000
MCB	183.83	185.17	184	184.76	688,600
MCB-CDEC	188.65	0	0	189.55	0
MCB-CNOV	186.69	0	0	187.58	0
MCB-COCT	184.25	0	0	185.11	0
MCB-NOV	181.48	181.48	181.48	184.65	0
MCB-OCT	184.48	185.95	184.9	185	5,500
MDTL	5.9	5.9	5.8	5.86	2,500
MEBL	27.99	28.5	27.51	28.41	38,000
MERIT	24.67	25.9	24.51	24.51	37,000
MFFL	385.35	399	370.05	379.7	300
MFTM	1.83	1.4	1.4	1.83	500
MIRKS	43	43	43	43	500
MLCF	9.37	9.59	9.28	9.3	2,499,000
MODAM	1.2	1.2	1.2	1.2	2,500
MQTM	18	18.2	17.7	17.7	11,000
MSOT	32	32.45	32.4	32.45	1,500
MTIL	1.4	1.4	1.31	1.31	1,000
MTL	491.76	507	490	498.77	79,600
MUCL	22.1	23.2	23	23.2	7,500
MUREB	160.83	168.87	166.51	168.87	1,100
MWMP	2.75	3.31	2.99	3.08	17,000
NAGC	38.5	40.42	38.5	40.42	48,500
NATF	342.73	359.86	351	359.86	22,500
NBP	44.89	45.4	44.85	45.22	1,875,500
NBP-CDEC	46.07	0	0	46.39	0
NBP-CNOV	45.59	0	0	45.91	0
NBP-COCT	44.99	0	0	45.31	0
NBP-NOV	44.95	45.97	45.5	45.82	406,500
NBP-OCT	44.95	45.5	44.9	45.18	386,500
NCL	24.01	25.21	24.5	25.21	650,000
NCPL	16.98	17.1	16.7	16.75	680,500
NESTLE	5000	5000	5000	5000	20
NETSOL	19.41	19.63	19.2	19.32	264,000
NEXT	5.1	5.4	5.4	5.4	1,000
NIB	2.36	2.42	2.29	2.3	1,604,000
NICL	4.02	4.13	3.66	3.67	666,000
NML	62.13	64.6	61.9	63.55	6,112,000
NML-CDEC	63.76	0	0	65.2	0
NML-CNOV	63.1	0	0	64.52	0
NML-COCT	62.27	0	0	63.67	0
NML-NOV	58.96	61.9	59.25	61.16	3,420,000
NOPK	45.04	45.5	45	45.5	2,000
NOPKNV	24.6	23.6	23.6	23.6	1,000
NPL	16.91	17	16.6	16.7	1,041,500
NPSM	19.475	19.465	19.465	19.465	0
NRL	222.27	223.5	220.5	221.78	37,500
OGDC	175.27	178	174.65	177.74	308,900
OGDC-CDEC	179.87	0	0	182.35	0
OGDC-CNOV	178	0	0	180.45	0
OGDC-COCT	175.67	0	0	178.08	0
OGDC-NOV	177	177	177	177	3,500
OGDC-OCT	177	178	175	178	17,500
OLSM	3.88	4.35	3.85	4	347,000
OLTM	8.99	9.1	8.25	9.1	5,500
PACE	3.29	3.46	3.24	3.27	1,346,500
PAEL	8.69	8.85	8.61	8.62	444,000
PAKRI	20.06	20.4	20	20.1	165,000
PAKT	65.04	68.29	66.1	68.29	235,000
PASL	2.14	2.22	2.1	2.13	270,500
PASM	6.15	6.5	6	6.2	14,500
PCAL	55.5	55	52.76	55	2,500
PEF	8.23	8.26	8.25	8.26	3,000
PGCL	215.25	226.01	225	226.01	2,000
PGF	13.27	13.35	13.25	13.35	45,500
PIAA	2.36	2.68	2.43	2.52	641,500
PICT	147.9	151	147	150.05	9,300
PIF	6.01	6.1	5.95	6.1	64,500
PINL	7.8	8	7.8	7.8	5,000
PIOC	14.12	15.12	14.51	15.12	752,000
PKGI	19.29	20.24	19	19	2,000
PKGP	17.78	17.99	17.5	17.77	104,000
PKGS	159.71	162	151.73	155.3	722,500
PMI	1.07	1.15	1.05	1.05	5,500
PMTFC6	100	0	0	100	0
PNGRS	2.59	2.57	2.57	2.57	1,500
PNSC	20.16	21.1	20.06	20.28	130,500
POL	405.97	411	405.5	406.81	399,000
POL-CDEC	416.61	0	0	417.37	0
POL-CNOV	412.3	0	0	413.02	0
POL-COCT	406.9	0	0	407.59	0
POL-NOV	405.71	411.48	408.25	409.45	15,000
POL-OCT	405.71	410.5	406.02	406.82	94,000
PPL	173	174	173.06	173.53	134,700
PPL-CDEC	177.54	0	0	178.03	0
PPL-CNOV	175.7	0	0	176.18	0
PPL-COCT	173.39	0	0	173.86	0
PPL-NOV	173.5	173.5	173.5	176.25	0
PPL-OCT	173.5	174.8	173.7	174	9,500
PPP	41.5	43.39	43.39	43.39	500
PRET	64.69	67.92	66.5	67.7	12,500
PRL	59.64	59.7	59.01	59.5	3,000
PRWM	15.18	15.7	15.2	15.4	14,500
PSMC	96.26	96.8	95	95.47	34,500
PSO	210.77	213.25	210.51	211.12	284,600
PSO-CDEC	216.3	0	0	216.6	0
PSO-CNOV	214.05	0	0	214.34	0
PSO-COCT	211.25	0	0	211.52	0
PSO-NOV	211.19	215.49	211.75	214.22	17,500
PSO-OCT	211.19	213	211	211.74	39,000
PSYL	18.18	19.18	18.5	19.18	1,500
PTC	19.35	19.47	19.1	19.14	1,625,500
PTC-CDEC	19.86	0	0	19.64	0
PTC-CNOV	19.65	0	0	19.43	0
PTC-COCT	19.39	0	0	19.18	0
PTC-NOV	19.4	19.68	19.4	19.42	338,000
PTC-OCT	19.4	19.48	19.15	19.2	858,000
QUICE	11.66	12.25	11.51	11.61	1,393,000
RAVT	1.37	1.4	1.26	1.33	54,500
REWM	14.79	15.74	15.25	15.55	49,500
RICL	7.5	7.5	7.2	7.34	6,500
RUBY	1.56	1.12	1.12	1.12	1,000
RUPL	26.8	25.8	25.8	25.8	1,000
SAIF	14.47	14.5	14.35	14.41	2,000
SALT	52.5	55.12	55.12	55.12	500
SAPL	247.81	260.2	260	260.2	800
SARC	3.75	4	3.95	3.99	6,000
SAZEW	27.8	26.7	26.41	26.41	2,500
SBL	2.33	2.48	2.3	2.45	275,500
SCBPL	11.5	12	11.35	11.96	131,000
SCM	11.4	11.11	11.03	11.09	52,500
SEARL	46.22	46	44.01	44.87	84,000
SEL	21.14	20.1	20.1	20.1	500
SEPCO	1.18	1.31	1.21	1.22	136,500
SEPL	49.1	50	48.51	49.33	5,500
SFAT	7.99	8.95	6.99	7.65	5,000
SGML	12.75	13.2	12.51	12.51	84,000
SHCI	1.89	1.8	1.53	1.56	12,000
SHEL	136.03	136.5	135	135.13	6,800
SHJS	66.56	64.55	63.25	63.25	11,500
SIEM	749.99	745	745	745	150
SILK	2.18	2.21	2.14	2.16	615,000
SING	15.5	15.5	15.5	15.5	500
SITC	157.53	158.4	155.25	156.77	8,500
SLCL	2.2	2.6	2.6	2.6	1,500
SLYT	8.74	9.3	8.51	9.19	296,000
SMBL	3.04	3.08	3	3.03	173,500
SMTM	4.6	4.8	4.8	4.8	2,000
SNBL	7.07	7.2	7	7.08	145,500
SNGP	25.04	25.4	24.26	24.38	1,507,000
SPL	10.21	10.35	9.95	10.02	198,500
SPLC	0.88	1.2	0.81	1.05	137,000
SRSM	6.7	6.51	6.5	6.5	1,500
SRVI	179.52	183	178.5	179.57	10,100
SSGC	22.08	22.3	22.01	22.18	435,500
SSIC	6.9	6.9	6.89	6.89	1,000
SSML	5.61	6.61	5.62	6.56	1,314,000
STCL	10.65	10.5	10.35	10.5	6,000
STJT	32	32.1	32.1	32.1	500
STPL	7.02	7.1	7.1	7.1	2,000
SURC	40	42	40	42	21,500
TCLTC	32.5	32.5	31.71	32.1	69,500
TDIL	8.95	9.2	8.98	8.98	3,500
TELE	2.87	2.95	2.85	2.9	1,005,000
TGL	18	18.24	17.97	18.11	796,000
THALL	96.65	97.5	95.75	95.75	11,500
THCCL	19.6	19.6	19.6	19.6	500
TPL	8.5	8.7	8.37	8.61	9,000
TREET	75.44	75.95	73.02	74.01	52,500
TRG	3.5	3.65	3.44	3.49	434,000
TRIPF	197.46	200.4	196	197.35	500
TRPOL	1.26	1.5	1.25	1.5	22,500
TRSM	2.01	2.01	2.01	2.01	500
TSMF	0.81	1.3	1	1	36,000
UBL	75.89	76.99	75.5	76.15	176,000
UBL-CDEC	77.88	0	0	78.13	0
UBL-CNOV	77.07	0	0	77.31	0
UBL-COCT	76.06	0	0	76.3	0
UBL-NOV	76.56	76.56	76.56	77.34	0
UBL-OCT	76.56	76.95	76	76.6	11,000
UBLTFC4	101.9345	0	0	101.9345	0
ULEVER	10000	9740	9700	9709.2	920
UPFL	3570	3690	3690	3690	20
WAHN	51.2	50	48.64	48.76	20,000
WTCL	2.31	2.38	2.3	2.32	62,500
WTL	2.55	2.62	2.52	2.53	658,000
YOUW	1.9	1.87	1.75	1.78	9,500
ZAHT	7.2	7.75	7.4	7.48	91,500
Total Turnover					166,467,960

KSE EOD Daily Share Price Data - 22/10/2012