KSE EOD Daily Share Price Data - 24/10/2012

For: October 24, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	94	98.7	95.01	98.7	1,000
AACIL	6.51	6.6	6.2	6.29	115,000
AATM	1.7	2	1.8	2	10,500
ABL	70.93	70.1	69	69	30,000
ABOT	210.17	210.05	210	210.01	1,900
ACPL	95.61	96.4	94.4	94.73	141,500
ADMM	25.09	25.95	24.32	25.95	12,500
ADOS	12.63	12.91	11.75	12.28	24,000
AGIC	12.57	13.57	12.25	13.27	179,500
AGIL	88.5	86.51	86.5	86.5	1,000
AGSML	14.4	14.0633	14.0633	14.0633	0
AGTL	216	214	213.99	214	200
AHCL	25.51	25.38	24.28	24.97	3,030,500
AHCL-CDEC	26.17	0	0	25.56	0
AHCL-CNOV	25.89	0	0	25.29	0
AHCL-COCT	25.56	0	0	24.97	0
AHCL-NOV	25.84	25.25	24.65	25.18	469,000
AHCL-OCT	25.58	25	24.31	24.92	549,000
AHI	15.34	15.4	15.2	15.4	5,000
AHL	28.41	28.5	27.64	27.7	95,500
AICL	63.78	64.2	63.3	63.88	125,000
AICL-CDEC	65.42	0	0	65.38	0
AICL-CNOV	64.73	0	0	64.7	0
AICL-NOV	64.68	64.9	64.7	64.7	38,500
AICL-OCT	64	64	63.75	63.85	32,000
AKBL	16.55	16.52	16.32	16.39	824,000
AKBL-CDEC	16.98	0	0	16.77	0
AKBL-CNOV	16.8	0	0	16.6	0
AKBL-NOV	16.77	16.75	16.55	16.56	295,500
AKBL-OCT	16.6	16.5	16.3	16.43	371,000
AKDCL	36	37.8	37.75	37.8	3,500
AKZO	83.64	87.82	83	84.45	195,100
ALICO	30.87	32.25	29.8	32	8,500
ALTN	9.15	10.15	9.6	10	27,500
AMBL	13.15	14.15	12.75	14.15	88,000
AMTEX	2.08	2.25	2.1	2.15	199,500
ANL	6.46	6.67	6.37	6.42	1,666,000
APL	489.53	490.99	489.25	489.25	4,100
ARM	39.09	40.95	40	40	1,500
ARUJ	6	6.3	6	6.3	4,000
ASHT	10.15	10.1643	10.1643	10.1643	0
ASL	10.95	11.1	10.95	11	33,000
ASLPS	9.9	9.98	9.7	9.98	3,000
ATBA	247.24	240.7	234.88	234.94	5,300
ATFF	8.75	8.75	8.75	8.75	112,500
ATIL	40.14	42.14	41	41.05	116,500
ATLH	135.33	135.05	132.5	133.25	10,700
ATRL	172.08	173.4	169.1	169.65	1,089,500
ATRL-CDEC	176.5	0	0	173.63	0
ATRL-CNOV	174.65	0	0	171.83	0
ATRL-COCT	172.41	0	0	169.65	0
ATRL-NOV	173.72	174.24	170.9	171.52	552,000
ATRL-OCT	172.5	173	169.4	169.8	398,500
AWTX	182.75	183	183	183	0
BAFL	15.47	15.64	15.32	15.37	2,230,000
BAFL-CDEC	15.87	0	0	15.73	0
BAFL-CNOV	15.7	0	0	15.57	0
BAFL-COCT	15.5	0	0	15.37	0
BAFL-NOV	15.72	15.83	15.51	15.55	743,000
BAFL-OCT	15.49	15.61	15.35	15.36	502,500
BAHL	28.92	29.41	29.15	29.25	256,000
BAHL-CDEC	29.66	0	0	29.94	0
BAHL-CNOV	29.35	0	0	29.63	0
BAHL-COCT	28.98	0	0	29.25	0
BATA	1419.33	1475	1460	1460	100
BAWS	10.75	10.75	10.75	10.75	7,500
BCML	17.15	18.15	17.85	18.15	20,500
BERG	22.78	22.25	21.65	21.66	587,000
BGL	5.19	5.05	5	5	8,500
BHAT	215	225.75	225.75	215	100
BIFO	62.84	65.98	65.1	65.96	41,500
BILF	2.45	3.45	3	3.45	114,500
BIPL	8.7	8.72	8.6	8.65	66,000
BNWM	31.84	31.9	31.7	31.9	1,500
BOK	6.58	6.6	6.6	6.6	500
BOP	8.2	8.27	8.1	8.18	409,500
BPBL	4.2163	4.1807	4.1807	4.1807	0
BPL	37.92	38.9	38	38.5	25,500
BROT	3.1	3.71	3	3.54	191,000
BRR	2.61	2.58	2.5	2.5	20,000
BTL	79.5	83.47	83.47	83.47	1,000
BUXL	11.5	11.5	11.5	11.5	500
BWCL	31.94	33.44	33.44	33.44	2,500
BWHL	29.17	28.01	28.01	29.17	500
BYCO	8.17	8.42	8.14	8.22	1,069,500
CCM	23.3	22.5	22.5	22.5	500
CENI	12.18	13.18	12.2	13.18	582,500
CEPB	29.59	31.06	29.75	31.06	1,051,000
CFL	12.0333	13	13	13	500
CHAS	7.6	7.52	7.5	7.5	1,000
CHBL	1.75	2.18	1.93	2.13	203,500
CHCC	43.5	43.6	43	43.36	139,000
CJPL	0.77	0.99	0.96	0.96	1,500
CLCPS	0.45	0.55	0.45	0.55	19,500
CML	2.75	2.9	2.7	2.76	382,000
CPL	235.62	247.4	242.5	247.4	67,500
CPMFI	5.99	6.5	6.49	6.5	30,000
CPPL	36	35.85	35.05	35.11	12,000
CRTM	14.25	15	15	15	25,000
CSAP	27.53	27.85	27.12	27.12	80,000
CSM	1.17	1.2	1.2	1.2	500
CWSM	3.28	4.28	3.4	4.11	74,000
CYAN	53.77	56.45	56.45	56.45	8,500
DADX	44	45.5	45.5	45.5	500
DAWH	35.48	36.4	35.6	35.65	127,500
DBCI	2.16	2.25	2.15	2.17	49,500
DCH	2.08	2.11	2.1	2.1	1,500
DCL	4.6	4.7	4.6	4.65	398,500
DEL	1.72	1.99	1.89	1.95	10,000
DFML	2.26	2.28	2.21	2.27	60,000
DFSM	2.44	2.36	2.23	2.24	344,000
DGKC	51.77	52.73	51.56	52.3	8,783,500
DGKC-CDEC	53.1	0	0	53.53	0
DGKC-CNOV	52.54	0	0	52.97	0
DGKC-COCT	51.87	0	0	52.3	0
DGKC-NOV	52.44	53.24	52.17	52.76	5,610,500
DGKC-OCT	51.87	52.7	51.61	52.2	3,976,000
DIIL	16.63	17.63	17.63	17.63	500
DINT	19.99	20.99	20	20.99	3,500
DKTM	2	2.79	2.75	2.79	7,500
DMTM	6	7	6.5	7	2,500
DNCC	4.43	5.15	4.25	4.81	158,500
DOL	3.75	3.88	3.68	3.7	80,500
DSFL	1.87	1.95	1.85	1.86	262,500
DSIL	2.19	2.29	2.12	2.23	562,500
DSL	3.74	3.94	3.75	3.85	71,000
DWAE	3.19	3.3	3.25	3.3	17,000
DYNO	19.97	19.89	19.5	19.89	1,000
ECOP	5.5	5.4	5.4	5.4	2,000
EFLTFC	101.7	0	0	101.7	0
EFLTFC3	97.41	97.75	97	97.4098	60
EFLTFC4	89	0	0	89	0
EFOODS	70.18	71.24	70.55	70.71	2,357,500
EFUG	80.69	84.72	80.36	80.71	27,000
EFUL	84	88.2	83.02	83.07	51,500
ELCM	16.5	15.5	15.5	15.5	500
ELSM	34.91	35.4804	35.4804	35.4804	0
EMCO	3.4	3.05	3.05	3.05	500
ENGRO	96.68	98.75	96.85	97.09	3,244,200
ENGRO-CDEC	99.16	0	0	99.37	0
ENGRO-CNOV	98.13	0	0	98.34	0
ENGRO-COCT	96.87	0	0	97.09	0
ENGRO-NOV	97.98	99.6	98.01	98.17	1,541,500
ENGRO-OCT	96.94	98.7	97	97.09	1,451,500
ENGROTFC	101.2582	0	0	101.2582	0
ENGROTFC2	97.3111	0	0	97.3111	0
EPCL	9.2	9.3	9.19	9.2	226,500
EXIDE	330	337	330	330.05	400
FABL	10.84	10.9	10.4	10.43	590,500
FABLTFC	101.2498	0	0	101.2498	0
FASM	58.55	61.47	58	61.47	48,000
FATIMA	23.67	24.85	23.65	24.83	8,103,500
FCCL	6.59	6.7	6.52	6.58	1,682,500
FCIBL	2.56	2.5	2.28	2.31	3,500
FCSC	3.3	3.21	3.05	3.06	33,500
FDIBL	1.64	1.68	1.6	1.6	3,500
FECM	3.15	3.69	3.69	3.15	1,000
FECTC	28.14	28.7	27.5	28.53	108,000
FEM	2.21	2.1	1.9	2.1	48,000
FEROZ	81.12	80	80	80	500
FFBL	39.28	39.4	38.9	39.23	2,252,000
FFBL-CDEC	40.29	0	0	40.15	0
FFBL-CNOV	39.87	0	0	39.73	0
FFBL-COCT	39.36	0	0	39.23	0
FFBL-NOV	37.74	37.9	37.12	37.57	444,500
FFBL-OCT	39.33	39.35	38.55	39.23	456,000
FFC	115.31	116.24	115.17	116.01	1,871,700
FFC-CDEC	118.27	0	0	118.73	0
FFC-CNOV	117.03	0	0	117.5	0
FFC-COCT	115.53	0	0	116.01	0
FFC-NOV	115.97	116.6	115.5	116.4	180,000
FFC-OCT	115.17	116	115.12	115.85	239,000
FFLM	3.14	3.17	3.07	3.14	27,500
FHAM	7.5	7.51	7.5	7.51	4,500
FIBLM	1.25	1.22	1.2	1.2	7,000
FLYNG	3.85	3.8	3.7	3.7	55,000
FNBM	4.8	5.15	5.04	5.14	49,500
FNEL	4.93	5	4.21	5	5,500
FPJM	1.42	1.56	1.5	1.55	34,500
FPRMR	4.33	3.6	3.6	3.6	500
GADT	96.1	100.9	91.3	91.3	160,000
GAMON	2.8	2.5	2.5	2.5	25,000
GASF	4.9	5	4.86	4.9	319,000
GATM	21.5	22.35	22.34	22.35	1,500
GFIL	4.38	5.37	4.51	4.56	8,500
GGL	11.65	11.89	11.6	11.73	124,000
GHGL	52.8	53.5	52.99	53	32,000
GHNI	8.26	8.9	8.4	8.4	4,000
GHNL	4.33	4.5	4.27	4.5	18,000
GLAXO	67.93	68.19	67.75	68	26,000
GLPL	69.85	73.34	73.34	73.34	1,000
GRAYS	35.32	36.1	33.6	33.75	12,500
GSPM	5.9	6.8	6	6.56	105,000
GTYR	27.71	28	26.33	27.43	61,000
GUSM	4.6	5.39	4.85	5.12	87,500
GWLC	6.51	6.5	6.5	6.5	1,000
HABSM	27.21	27.2	27	27.1	25,000
HADC	1.88	1.95	1.8	1.89	25,500
HAL	21.16	21.55	20.26	20.57	10,000
HBL	105.93	106.74	105.5	106.39	27,700
HCAR	13.82	14	13.8	13.81	50,500
HICL	13.75	13.51	13.5	13.51	30,500
HINO	68	69.1	68	68.65	5,000
HINOON	38.74	40	39	39	2,500
HIRAT	9.5	10.4	9.5	10.02	71,500
HMB	17.5	17.4	17.4	17.4	5,000
HMIM	2.5	2.51	2.5	2.51	8,500
HSPI	22.68	22.05	22.01	22.01	1,000
HUBC	45.09	45.3	44.9	44.98	584,500
HUBC-CDEC	46.25	0	0	46.04	0
HUBC-CNOV	45.76	0	0	45.56	0
HUBC-COCT	45.18	0	0	44.98	0
HUBC-NOV	45.9	45.7	45.5	45.65	11,500
HUBC-OCT	45.5	45.5	45.5	45.5	40,000
IBLHL	23.5	23.15	22.6	23	37,000
ICCT	1.89	2.89	1.9	2.21	328,500
ICI	171.51	172.8	171.1	171.59	33,300
ICIBL	0.84	0.87	0.81	0.85	22,500
ICL	28.9967	30.44	30.44	30.44	1,000
IDEN	6.5	6.5	6	6	1,000
IDRT	8.9	9.89	9.1	9.37	62,500
IDSM	6.99	7.5	7.25	7.5	4,500
IFSL	10.7	10.16	10.16	10.16	500
IGIBL	2.16	2.2	2.16	2.19	30,000
IGIIL	102.6	107.73	104	107.12	476,000
ILTM	315	330.75	330	330.75	600
INDU	240.8	241	237	240	5,400
INIL	35.5	35.9	34.75	34.91	18,500
ISL	12.5	12.26	12.2	12.2	8,500
ISTM	8.43	9.43	8.84	9.36	181,000
JDMT	26.39	27	27	27	500
JDWS	118.06	117.99	115	117.33	1,000
JGICL	73	69.35	69.35	69.35	500
JKSM	17.5	18.5	18.01	18.5	10,000
JPGL	1.6	1.63	1.55	1.56	121,500
JSBL	5.53	5.54	5.42	5.47	71,500
JSCL	14.49	14.88	14.28	14.38	7,029,500
JSGCL	31	32	31	31.4	9,000
JSGF	7.64	7.7	7.59	7.65	57,500
JSIL	8.85	9.13	8.62	8.7	1,160,000
KAPCO	45.01	45.5	45.24	45.25	1,589,500
KASBB	2.28	2.35	2.25	2.3	68,000
KASBM	3.66	3.6	3.6	3.6	500
KASBSL	4.3	4.36	4.03	4.06	86,500
KESC	6.08	6.14	5.82	5.88	2,599,500
KHTC	50.0025	50.645	50.645	50.645	0
KHYT	15	16	16	16	0
KML	6.2	6.1	6.1	6.1	5,000
KOHC	64.38	64.5	63.15	63.58	49,500
KOHE	22.51	23.63	22.5	23.15	6,500
KOHP	2.42	2.56	2.56	2.42	500
KOHTM	9.25	10.25	9.6	10.19	27,000
KOIL	1.98	2.09	1.81	2.04	107,000
KOSM	2.81	3.8	2.9	3.8	1,500
KSTM	1.31	1.59	1.4	1.4	10,500
KTML	11.09	11	10.7	10.83	26,000
LOTPTA	7.07	7.1	7	7.01	2,319,500
LOTPTA-NOV	7.29	7.3	7.1	7.1	31,500
LOTPTA-OCT	7.09	7.1	7	7	272,500
LPCL	5.52	5.59	5.4	5.51	1,248,500
LUCK	139.33	139.7	137.25	139.11	2,116,600
LUCK-CDEC	142.91	0	0	142.37	0
LUCK-CNOV	141.41	0	0	140.9	0
LUCK-COCT	139.6	0	0	139.11	0
LUCK-NOV	141.39	141.35	139.3	140.48	222,000
LUCK-OCT	139.78	139.69	137.7	139.07	195,500
MACFL	24.8	26.04	25	26.04	131,000
MARI	99.98	103.95	99.12	101.94	200,000
MBF	10.8	10.91	10.9	10.91	3,000
MCB	185.25	188	184.95	186.36	759,100
MCB-CDEC	190.01	0	0	190.73	0
MCB-CNOV	188.02	0	0	188.76	0
MCB-COCT	185.61	0	0	186.36	0
MCB-NOV	184.55	186.5	185	185.55	33,000
MCB-OCT	186.79	188	186.31	186.79	43,500
MDTL	5.86	5.9	5	5.53	13,000
MEBL	28.95	30.25	29	29.95	269,000
MERIT	25.73	27.01	26.95	27.01	17,000
MFFL	391.95	372.5	372.36	372.36	200
MFTM	1.7	2.08	1.68	1.98	51,500
MLCF	9.21	9.3	9.1	9.15	732,500
MQTM	15.77	16.77	15.75	16.77	554,000
MSOT	32	32	30.5	30.5	1,500
MTIL	1.3	1.64	1.35	1.49	53,500
MTL	497.61	519	493	513.71	95,000
MUCL	23.2	24.36	24	24.36	13,000
MUREB	176.91	184	180	180.05	1,300
MWMP	3.07	2.87	2.8	2.84	1,000
MZSM	3.22	3.15	3.15	3.15	4,000
NAGC	37.19	39.04	39.04	39.04	1,000
NATF	341.87	332	324.78	324.78	5,000
NBP	45.17	45.5	44.8	44.94	3,528,500
NBP-CDEC	46.33	0	0	45.99	0
NBP-CNOV	45.85	0	0	45.52	0
NBP-COCT	45.26	0	0	44.94	0
NBP-NOV	45.76	46.01	45.3	45.49	1,500,500
NBP-OCT	45.25	45.51	44.9	45.09	1,249,000
NCL	26	26.74	25.4	25.6	1,599,500
NCPL	16.88	17.01	16.7	16.77	903,500
NETSOL	19.8	19.95	19.5	19.66	297,000
NEXT	5.38	5.39	5.01	5.39	1,500
NIB	2.32	2.35	2.27	2.29	1,101,000
NICL	3.67	3.74	3.55	3.57	64,500
NML	59.63	60.5	59.25	59.44	2,555,000
NML-CDEC	61.16	0	0	60.83	0
NML-CNOV	60.52	0	0	60.2	0
NML-COCT	59.74	0	0	59.44	0
NML-NOV	60.42	61.05	59.8	60	1,242,500
NOPK	45.5	47	45.49	45.49	2,000
NOPKNV	23.6	24.5	24.5	24.5	2,000
NPL	15.95	16.05	15.7	15.98	979,500
NRL	221.97	222	218.75	219.14	39,100
OGDC	176.98	180.25	177	179.43	2,283,300
OGDC-CDEC	181.53	0	0	183.64	0
OGDC-CNOV	179.63	0	0	181.74	0
OGDC-COCT	177.32	0	0	179.43	0
OGDC-NOV	177.51	180	178.5	180	30,500
OGDC-OCT	178	180	177.6	178.68	71,000
OLSM	3.85	3.99	3.6	3.8	28,000
OLTM	8.97	8.5	8.5	8.5	1,000
OTSU	43.7	43	41.52	43	4,500
PACE	3.52	3.61	2.87	2.98	28,136,000
PAEL	8.52	8.7	8.45	8.56	125,000
PAKD	51.45	53.99	51.5	53.99	4,500
PAKRI	20.15	20.4	20.15	20.2	32,500
PAKT	69.47	71	69	70.5	48,500
PASL	2.1	2.2	2.05	2.17	312,000
PASM	6.37	7.37	6.02	7.37	103,500
PEF	8.35	8.48	8.35	8.48	53,000
PGCL	237.31	247.9	239	239.75	4,300
PGF	13.3	13.5	13.26	13.49	119,000
PIAA	2.48	2.88	2.55	2.56	2,020,000
PICT	150	151	150.5	151	1,000
PIF	6.1	6.05	6	6.05	1,814,000
PINL	8.01	8.3	7.95	8.01	33,500
PIOC	15.27	15.31	14.56	14.61	328,000
PKGI	19.01	19.74	19	19	1,000
PKGP	17.26	17.49	17.16	17.26	88,500
PKGS	154.24	158.3	151.99	154.76	104,500
PMI	1.04	1.22	1.1	1.11	23,000
PMTFC6	100	0	0	100	0
PNSC	20.04	20.2	19.85	20	15,000
POL	407.19	408.7	405.02	407.81	116,900
POL-CDEC	417.65	0	0	417.38	0
POL-CNOV	413.28	0	0	413.06	0
POL-COCT	407.97	0	0	407.81	0
POL-NOV	409.15	410.9	408	408.93	68,000
POL-OCT	407.65	407.4	405	406.54	107,500
PPL	173.51	174	171.85	172.14	514,200
PPL-CDEC	177.97	0	0	176.18	0
PPL-CNOV	176.11	0	0	174.35	0
PPL-COCT	173.84	0	0	172.14	0
PPL-NOV	175.03	176	174	174.13	28,500
PPL-OCT	173.6	173.9	172.15	172.44	52,000
PRET	71	74.55	74	74.55	4,500
PRL	62.47	65.59	65.59	65.59	18,000
PRWM	16.4	17.4	17.4	17.4	500
PSEL	151.84	150	150	151.84	100
PSMC	95.5	96.9	95.53	95.53	9,000
PSO	210.64	211.4	209.5	209.76	265,100
PSO-CDEC	216.05	0	0	214.68	0
PSO-CNOV	213.79	0	0	212.46	0
PSO-COCT	211.04	0	0	209.76	0
PSO-NOV	213.42	213.45	211.9	212.1	182,500
PSO-OCT	211.17	211.4	209.5	209.72	192,000
PSYL	19.18	19.49	19.49	19.49	500
PTC	19.2	19.15	18.49	18.57	11,539,500
PTC-CDEC	19.69	0	0	19.01	0
PTC-CNOV	19.49	0	0	18.81	0
PTC-COCT	19.24	0	0	18.57	0
PTC-NOV	19.48	19.3	18.75	18.83	2,267,500
PTC-OCT	19.23	19.07	18.54	18.64	2,117,000
QUET	26	24.7	24.7	24.7	500
QUICE	11.56	11.88	11.3	11.38	359,500
RAVT	1.46	2.46	1.54	2.19	2,551,500
RCML	22	22.05	22.05	22.05	0
REDCO	1.81	2.2151	2.2151	2.2151	0
REWM	13.14	14.14	14.14	14.14	13,000
RICL	7.7	8.65	7.95	8.54	29,500
RUBY	1.12	2	2	2	500
SAIF	15.41	16	15.5	15.86	153,000
SALT	57.87	60.76	60.76	60.76	500
SANE	2.05	2	2	2	500
SANSM	24.3714	23.25	23.25	23.25	500
SAPL	272.01	285.61	279	285.61	900
SAZEW	25.09	23.84	23.84	23.84	2,000
SBL	2.36	2.44	2.35	2.39	65,500
SCBPL	12	12.03	11.99	11.99	14,000
SCLL	5	5.1	5.1	5.1	12,000
SCM	11.12	11.16	11.1	11.12	19,500
SEARL	44.34	46.3	44.6	45.35	67,000
SEL	20.1	20	20	20.1	1,000
SEPCO	1.22	1.3	1.18	1.24	173,000
SEPL	49.33	51.39	51.39	51.39	500
SFAT	7.34	7.79	6.4	7.79	1,000
SGML	12.56	12.95	12.95	12.95	500
SHCI	1.52	1.7	1.67	1.69	14,500
SHDT	11.9	12.9	12.9	12.9	0
SHEL	134.9	135	134	134.09	118,700
SHEZ	450	450	428	446.43	800
SHJS	61.65	62.2	62	62	1,000
SHSML	13.29	13.97	13.2	13.73	10,000
SIBL	2.5	2.5	2.5	2.5	10,000
SIEM	745	750	750	750	200
SILK	2.18	2.24	2.15	2.15	743,500
SITC	164.6	172.83	168	172.83	34,000
SKFL	7.8	7.8	7.7	7.7	2,000
SLCL	2.6	2.95	2.69	2.69	7,500
SLYT	9.35	9.35	9	9.3	11,500
SMBL	3.03	3.05	2.98	3.01	74,500
SMCPL	6.25	6.65	6.49	6.5	20,000
SMTM	4.57	5.57	4.9	5.57	68,500
SNAI	42.5	42.5	42.5	42.5	500
SNBL	7.11	7.24	7	7.03	152,000
SNGP	25.28	25.85	24.44	24.62	763,500
SPL	9.92	10.15	9.9	9.93	98,000
SPLC	0.92	1.03	1	1	12,500
SRVI	179	181.5	170.05	170.05	39,600
SSGC	22.21	22.34	21.96	22.01	155,500
SSIC	7.06	7.65	7.25	7.62	17,500
SSML	7.23	7.35	6.23	6.9	817,000
STCL	11.5	11.75	11.25	11.5	10,000
STJT	30.02	31.52	31.25	31.52	1,500
STML	23.55	24.0139	24.0139	24.0139	0
STPL	7.02	7.1	7.02	7.02	6,500
SURC	39	40.95	39.99	40.95	20,500
SUTM	76.57	80.39	80.39	80.39	500
SZTM	10.05	10.6	10.1	10.6	2,000
TATM	21.75	22.83	22	22.83	2,500
TCLTC	32.77	33.2	32.11	33.2	34,500
TDIL	9	9.74	8.99	9.01	18,500
TELE	2.91	2.93	2.8	2.87	1,190,500
TGL	18.81	19.48	18.9	19.37	738,000
THALL	94.14	98.8	95.75	98.8	4,000
THCCL	19.6	19.25	18.6	18.6	1,000
TPL	8.46	8.84	8.84	8.84	500
TREET	72.78	74	72.94	73	610,000
TREI	1.89	2.09	1.85	1.95	38,000
TRG	3.6	3.65	3.55	3.56	1,025,000
TRIPF	187.49	186.5	178.13	179.23	4,700
TRPOL	1.5	1.5	1.5	1.5	500
TSML	86.5	83	83	86.5	1,500
TSPL	1.07	1.2	1	1.01	71,000
UBL	75.43	76	75	75.1	206,500
UBL-CDEC	77.37	0	0	76.86	0
UBL-CNOV	76.56	0	0	76.07	0
UBL-COCT	75.57	0	0	75.1	0
UBL-NOV	76.63	77	75.85	76	26,500
UBL-OCT	76.06	75.9	75	75.09	14,500
UBLTFC2	99.5	0	0	99.5	0
UBLTFC4	101.9345	0	0	101.9345	0
ULEVER	9709.2	9760	9225	9498.04	560
UNIC	7.7	8.7	8.7	8.7	500
WAHN	46.01	45	45	45	1,000
WTCL	2.31	2.39	2.3	2.31	41,000
WTL	2.51	2.6	2.45	2.46	1,046,500
WYETH	880	889.99	880	880	100
YOUW	1.94	2.15	1.75	1.98	351,000
ZAHT	7	7	7	7	2,000
ZIL	120.81	116	114.77	120.81	700
Total Turnover					171,496,320

KSE EOD Daily Share Price Data - 24/10/2012