KSE EOD Daily Share Price Data - 25/10/2012

For: October 25, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6.29	6.24	6.02	6.24	16,500
AATM	2	2.8	2.33	2.33	15,500
ABL	69	69.1	68.5	68.5	84,500
ABOT	210.01	210	203.31	210	7,600
ACPL	94.73	98	92	97.45	120,000
ADMM	25.95	25	24.66	24.69	3,000
ADOS	12.28	12.19	11.28	11.93	11,000
AGIC	13.27	13.25	12.5	12.5	10,500
AGIL	86.5	88.02	88	88	1,000
AGL	12.8	13.22	13.22	12.8	6,000
AGSML	14.0633	13.9033	13.9033	13.9033	0
AHCL	24.97	25.24	24.49	24.51	548,000
AHCL-CDEC	25.56	0	0	25.08	0
AHCL-CNOV	25.29	0	0	24.82	0
AHCL-COCT	24.97	0	0	24.5	0
AHCL-NOV	25.18	25.2	24.75	24.81	279,000
AHCL-OCT	24.92	25	24.5	24.5	343,500
AHI	15.4	15.84	15.8	15.8	3,500
AHL	27.7	29.08	28.6	29.08	64,500
AICL	63.88	65.55	63.5	64.53	657,500
AICL-CDEC	65.38	0	0	66.02	0
AICL-CNOV	64.7	0	0	65.34	0
AICL-NOV	64.7	66.15	64.7	65.49	45,000
AICL-OCT	63.85	65.25	63.94	64.47	13,500
AKBL	16.39	16.6	16.3	16.45	730,000
AKBL-CDEC	16.77	0	0	16.83	0
AKBL-CNOV	16.6	0	0	16.66	0
AKBL-NOV	16.56	16.78	16.55	16.65	435,500
AKBL-OCT	16.43	16.6	16.25	16.35	433,500
AKDCL	37.8	39.69	39.69	39.69	3,500
AKZO	84.45	83.25	80.23	80.98	97,500
ALICO	32	33.4	32.39	32.5	2,500
ALNRS	60.37	57.45	57.45	57.45	500
ALTN	10	10.99	9.8	10.9	8,500
AMBL	14.15	14.9	14.9	14.9	500
AMTEX	2.15	2.25	2.1	2.21	306,000
ANL	6.42	6.95	6.37	6.74	4,782,500
APL	489.25	492	486	490.77	4,100
ARM	40	38.25	38	38	1,000
ASHT	10.1643	11.1	10.8	11.1	1,000
ASL	11	11.35	10.99	11.19	20,000
ASLPS	9.98	10.1	9.3	9.79	12,000
ATBA	234.94	231	230	230	5,000
ATFF	8.75	8.63	8.63	8.63	1,000
ATIL	41.05	41.49	40.45	41	9,500
ATRL	169.65	174.9	162.61	172.5	2,241,600
ATRL-CDEC	173.63	0	0	176.48	0
ATRL-CNOV	171.83	0	0	174.65	0
ATRL-COCT	169.65	0	0	172.43	0
ATRL-NOV	171.52	176.4	164.6	174.05	1,303,500
ATRL-OCT	169.8	175	162.6	172.57	1,042,000
BAFL	15.37	15.5	15.16	15.28	1,074,000
BAFL-CDEC	15.73	0	0	15.63	0
BAFL-CNOV	15.57	0	0	15.47	0
BAFL-COCT	15.37	0	0	15.27	0
BAFL-NOV	15.55	15.55	15.25	15.49	430,000
BAFL-OCT	15.36	15.45	14.65	15.24	343,000
BAHL	29.25	29.35	28.92	29.08	508,000
BAHL-CDEC	29.94	0	0	29.75	0
BAHL-CNOV	29.63	0	0	29.44	0
BAHL-COCT	29.25	0	0	29.07	0
BAPL	8.5	9	8.51	8.75	3,500
BATA	1460	1460	1387	1444	300
BCML	18.15	18.8	18.64	18.8	8,000
BERG	21.66	21.8	21.26	21.5	32,000
BIFO	65.96	67.9	66.1	67.88	4,000
BILF	3.45	4.45	4.06	4.43	105,000
BIPL	8.65	8.79	8.58	8.6	145,500
BNWM	31.9	32.45	32.4	32.45	3,500
BOK	6.6	6.53	6.53	6.53	2,000
BOP	8.18	8.24	8.1	8.14	726,500
BPBL	4.1807	3.75	3.75	3.75	500
BPL	38.5	38	37.36	38	6,000
BROT	3.54	3.98	3.4	3.41	112,000
BRR	2.5	2.75	2.53	2.53	8,500
BUXL	11.5	12.5	11.55	12.45	6,500
BWHL	29.17	30.62	29.5	30.62	2,000
BYCO	8.22	8.3	8.16	8.27	348,500
CENI	13.18	14.18	13.46	14.18	334,000
CEPB	31.06	32.61	31.71	32.61	429,000
CHAS	7.5	7.25	7	7.25	11,500
CHBL	2.13	2.37	2.01	2.16	159,500
CHCC	43.36	44.35	42.35	43.51	173,000
CJPL	0.96	0.99	0.99	0.99	500
CLCPS	0.55	0.47	0.47	0.47	1,500
CLOV	86.25	86.8	81.94	81.94	8,500
CML	2.76	2.9	2.72	2.85	327,500
CPAL	1.9	1.9	1.9	1.9	5,000
CPL	247.4	257	244	245.04	33,700
CPMFI	6.5	6	6	6	1,000
CPPL	35.11	35.6	35	35.45	102,000
CRTM	15	16	15.5	16	10,500
CSAP	27.12	28.47	27.3	27.48	242,500
CSM	1.2	1.15	1.15	1.15	11,000
CWSM	4.11	4.48	3.6	3.99	49,500
CYAN	56.45	58.99	56.72	58.31	132,500
DAWH	35.65	35.89	34.61	34.92	115,000
DBCI	2.17	2.25	2.09	2.2	340,000
DCH	2.1	2.2	2.07	2.18	93,000
DCL	4.65	4.79	4.6	4.73	455,500
DFML	2.27	2.3	2.21	2.23	79,500
DFSM	2.24	2.5	2.25	2.27	348,500
DGKC	52.3	52.49	50.77	51.73	16,997,000
DGKC-CDEC	53.53	0	0	52.92	0
DGKC-CNOV	52.97	0	0	52.38	0
DGKC-COCT	52.3	0	0	51.71	0
DGKC-NOV	52.76	52.9	51.3	52.18	8,081,000
DGKC-OCT	52.2	52.4	50.7	51.64	4,183,500
DINT	20.99	20.5	20.01	20.27	3,000
DKTM	2.79	2.99	2.9	2.99	10,000
DLL	50.73	51.7	51.7	51.7	500
DMTM	7	6.51	6.5	6.5	1,000
DNCC	4.81	4.69	4.5	4.61	6,000
DOL	3.7	3.75	3.63	3.73	82,000
DSFL	1.86	1.9	1.82	1.84	109,500
DSIL	2.23	2.27	2.17	2.25	265,000
DSL	3.85	4.24	3.65	4.07	165,000
DWAE	3.3	3.25	3.15	3.25	10,000
DWSM	3	3	2.99	3	3,000
DYNO	19.89	19.05	19.01	19.04	6,500
EFLTFC	101.7	0	0	101.7	0
EFLTFC3	97.4098	0	0	97.4098	0
EFLTFC4	89	0	0	89	0
EFOODS	70.71	71.15	69.85	70.47	2,407,000
EFUG	80.71	84.74	82.25	84.29	154,500
EFUL	83.07	86	81	84.28	54,500
ELSM	35.4804	37.25	37.25	37.25	500
ENGRO	97.09	97.4	93	93.27	5,180,800
ENGRO-CDEC	99.37	0	0	95.42	0
ENGRO-CNOV	98.34	0	0	94.43	0
ENGRO-COCT	97.09	0	0	93.23	0
ENGRO-NOV	98.17	98.3	94	94.28	2,674,000
ENGRO-OCT	97.09	96.5	93	93.2	1,798,000
ENGROTFC	101.2582	0	0	101.2582	0
ENGROTFC2	97.3111	101	101	97.3111	1,847
EPCL	9.2	9.2	9.02	9.1	281,500
ESBL	2.02	2.22	2.22	2.22	500
EXIDE	330.05	331	330	330.49	400
FABL	10.43	10.68	10.4	10.65	94,000
FABLTFC	101.2498	0	0	101.2498	0
FANM	4.23	4.02	4.02	4.02	500
FASM	61.47	62.44	61	62.44	4,500
FATIMA	24.83	25.4	24.75	25.34	4,938,000
FCCL	6.58	6.63	6.45	6.51	3,098,500
FCIBL	2.31	2.51	2.31	2.49	5,500
FCSC	3.06	3.13	3.01	3.1	70,500
FDIBL	1.6	1.79	1.59	1.6	4,000
FDMF	4.95	4.99	4.71	4.75	252,000
FECM	3.15	3.4	2.9	2.99	46,500
FECTC	28.53	28.9	27.9	28.74	125,500
FEM	2.1	2.2	1.9	1.99	96,000
FEROZ	80	80.56	80.5	80.5	3,500
FFBL	39.23	39.15	38.85	38.95	889,500
FFBL-CDEC	40.15	0	0	39.85	0
FFBL-CNOV	39.73	0	0	39.44	0
FFBL-COCT	39.23	0	0	38.94	0
FFBL-NOV	37.57	37.5	37	37.11	192,000
FFBL-OCT	39.23	39.1	38.8	38.92	266,000
FFC	116.01	116.2	115.2	115.85	484,500
FFC-CDEC	118.73	0	0	118.52	0
FFC-CNOV	117.5	0	0	117.3	0
FFC-COCT	116.01	0	0	115.81	0
FFC-NOV	116.4	116.75	116.11	116.65	192,500
FFC-OCT	115.85	116.5	115.23	115.8	150,500
FFLM	3.14	3.2	3.1	3.11	35,000
FHAM	7.51	7.65	7.5	7.5	53,000
FHBM	9.2	9.34	9.34	9.34	500
FLYNG	3.7	3.93	3.6	3.72	509,000
FML	35.5	37	37	37	500
FNBM	5.14	4.95	4.95	4.95	500
FNEL	5	5.34	5.34	5.34	500
FPJM	1.55	1.8	1.46	1.71	163,500
FUDLM	7.01	7.5	7.25	7.25	2,000
GADT	91.3	88	86.74	86.74	230,500
GAIL	2.75	2.76	2.75	2.75	3,000
GASF	4.9	5	4.89	4.96	160,000
GATI	112	117.5	117	117.33	1,500
GATM	22.35	22.9	22.89	22.9	2,000
GFIL	4.56	4.4	4.3	4.3	4,000
GGL	11.73	12.3	11.3	11.5	1,278,500
GHGL	53	53.5	52	53.5	25,500
GHNI	8.4	8.99	8.75	8.8	16,500
GHNL	4.5	4.5	4.25	4.44	10,500
GLAT	9	10	10	10	0
GLAXO	68	68	67.25	67.8	23,000
GLPL	73.34	77	77	77	1,500
GRAYS	33.75	35.43	32.07	32.07	5,000
GSPM	6.56	6.84	6.78	6.84	62,500
GTYR	27.43	27.45	26.06	26.5	20,000
GUSM	5.12	5.45	5.11	5.2	21,000
HABSM	27.1	27.1	27	27.06	21,500
HADC	1.89	1.97	1.8	1.96	10,000
HAL	20.57	21.2	20.5	21	5,000
HBL	106.39	106.5	105.3	105.95	35,100
HCAR	13.81	13.85	13.7	13.73	20,000
HICL	13.51	14.51	13.8	14	224,000
HIRAT	10.02	10.4	10.4	10.4	3,000
HMB	17.4	18.05	17.6	17.8	66,000
HMIM	2.51	2.51	2.51	2.51	1,000
HUBC	44.98	45.45	44.85	45.09	3,990,500
HUBC-CDEC	46.04	0	0	46.13	0
HUBC-CNOV	45.56	0	0	45.65	0
HUBC-COCT	44.98	0	0	45.07	0
HUBC-NOV	45.65	45.3	45.3	45.3	500
HUBC-OCT	45.5	44.99	44.99	44.99	5,000
HUMNL	22.4	23.25	23	23.12	5,000
IBLHL	23	23.5	22.75	22.9	4,000
ICCT	2.21	2.6	2.25	2.41	57,000
ICI	171.59	172	170.02	170.93	27,700
ICIBL	0.85	0.9	0.81	0.87	50,000
ICL	30.44	31.96	31.96	31.96	2,000
IDEN	6	6	5.9	6	2,000
IDSM	7.5	7.95	7.5	7.5	7,000
IDYM	482.7	488.5	485	486.75	200
IFSL	10.16	9.66	9.66	9.66	500
IGIBL	2.19	2.18	2.07	2.14	1,057,500
IGIIL	107.12	109.75	104.5	107.45	544,000
ILTM	330.75	347.28	347	347.28	500
INDU	240	243.98	238	239.5	1,200
INIL	34.91	35	34.3	34.86	41,500
INKL	7.85	7.5	7.5	7.5	0
ISIL	122.32	128.43	122	127.62	4,000
ISL	12.2	12.44	11.75	11.85	138,000
ISTM	9.36	9.9	9.15	9.25	60,000
JATM	2.9229	3.92	3	3.1	33,500
JDMT	27	28.3	27.99	28.29	2,000
JDWS	117.33	121.99	116	121.77	2,100
JKSM	16	17	17	17	8,000
JOPP	8.89	9.89	9.88	9.89	2,000
JPGL	1.56	1.6	1.55	1.56	70,000
JSBL	5.47	5.59	5.26	5.33	552,500
JSCL	14.38	14.6	14.24	14.35	2,518,500
JSGF	7.65	8	7.6	7.82	5,302,500
JSIL	8.7	8.89	8.56	8.64	488,000
JSVFL	7.75	7.74	7.73	7.74	1,000
KAPCO	45.25	45.5	45.11	45.48	102,500
KASBB	2.3	2.3	2.25	2.25	204,500
KASBM	3.6	3.65	3.61	3.65	2,000
KASBSL	4.06	4.16	4	4.03	99,500
KESC	5.88	6.2	5.76	6.1	3,153,000
KHYT	16	17	17	17	0
KML	6.1	6.2	6.1	6.1	27,000
KOHC	63.58	64	63	63.53	41,500
KOHE	23.15	24.3	24	24.24	4,500
KOHP	2.42	2.45	2.1	2.19	10,500
KOHTM	10.19	11.09	10.07	10.55	8,500
KOIL	2.04	2.05	1.89	1.92	48,500
KOSM	3.8	4.79	3.21	4.45	56,000
KSBP	72.27	73	72.25	72.5	6,500
KSTM	1.4	1.7	1.6	1.7	2,000
KTML	10.83	10.9	10.21	10.61	1,338,000
LEUL	2.33	2.42	2.42	2.42	0
LINDE	145	140.01	140.01	140.01	2,100
LOTPTA	7.01	7.05	6.93	6.96	1,272,000
LOTPTA-NOV	7.1	7.1	7.01	7.07	96,000
LOTPTA-OCT	7	7.05	6.91	6.91	205,000
LPCL	5.51	5.55	5.4	5.46	694,000
LUCK	139.11	140.75	137.67	138.83	2,186,700
LUCK-CDEC	142.37	0	0	142.03	0
LUCK-CNOV	140.9	0	0	140.56	0
LUCK-COCT	139.11	0	0	138.78	0
LUCK-NOV	140.48	142	139.1	140.22	587,000
LUCK-OCT	139.07	141	137.7	138.8	499,500
MACFL	26.04	27.34	25.7	27.28	172,000
MARI	101.94	102.25	97.65	99.7	166,000
MBF	10.91	10.95	10.9	10.95	66,000
MCB	186.36	188.75	186	186.8	746,500
MCB-CDEC	190.73	0	0	191.11	0
MCB-CNOV	188.76	0	0	189.13	0
MCB-COCT	186.36	0	0	186.73	0
MCB-NOV	185.55	188	185.3	187.36	35,000
MCB-OCT	186.79	188.9	186.06	187.13	50,500
MDTL	5.53	5.75	5.31	5.53	1,000
MEBL	29.95	29.98	29	29.73	25,500
MERIT	27.01	28.36	28.26	28.36	110,500
MFFL	372.36	356.11	356.11	356.11	100
MFTM	1.98	1.94	1.8	1.8	22,500
MLCF	9.15	9.2	8.82	8.94	3,353,500
MQTM	16.77	17.77	17.01	17.4	63,500
MRNS	42.27	42.22	42.21	42.21	1,000
MTIL	1.49	1.71	1.43	1.6	149,000
MTL	513.71	515	506	512.96	44,100
MUCL	24.36	25.57	23.65	25.41	19,000
MZSM	3.15	3.35	3.35	3.35	1,000
NAGC	39.04	40.95	40	40.95	19,500
NATF	324.78	341.01	308.55	334.05	36,100
NBP	44.94	45.23	44.6	44.93	953,000
NBP-CDEC	45.99	0	0	45.97	0
NBP-CNOV	45.52	0	0	45.49	0
NBP-COCT	44.94	0	0	44.91	0
NBP-NOV	45.49	45.59	45.15	45.41	504,000
NBP-OCT	45.09	45.05	44.56	44.84	476,000
NCL	25.6	26.88	25.42	26.88	2,827,500
NCPL	16.77	17	16.62	16.69	1,316,500
NETSOL	19.66	19.7	19.4	19.41	119,500
NEXT	5.39	5.49	5.49	5.39	500
NIB	2.29	2.3	2.2	2.22	2,685,000
NICL	3.57	3.7	3.51	3.6	162,000
NML	59.44	60.08	58.45	59.1	4,482,000
NML-CDEC	60.83	0	0	60.46	0
NML-CNOV	60.2	0	0	59.84	0
NML-COCT	59.44	0	0	59.08	0
NML-NOV	60	60.7	58.9	59.27	2,285,000
NOPK	45.49	46.85	43.22	45.7	4,500
NOPKNV	24.5	23.5	23.5	24.5	500
NPL	15.98	16.44	15.85	15.91	151,500
NRL	219.14	220.7	216	217.49	48,800
OGDC	179.43	180	177.5	178.1	227,100
OGDC-CDEC	183.64	0	0	182.21	0
OGDC-CNOV	181.74	0	0	180.32	0
OGDC-COCT	179.43	0	0	178.03	0
OGDC-NOV	180	179.9	177.75	178.06	124,500
OGDC-OCT	178.68	179	178.01	178.33	47,000
OLSM	3.8	3.93	3.7	3.7	19,000
OLTM	8.5	8.99	8.25	8.48	2,500
OTSU	43	40.9	40.9	40.9	500
PACE	2.98	3.17	2.96	3.14	3,557,000
PAEL	8.56	8.7	8.33	8.67	443,500
PAKD	53.99	56.68	54.85	56.68	14,000
PAKRI	20.2	20.4	20.15	20.32	54,000
PAKT	70.5	72.24	70	71.64	27,000
PASL	2.17	2.19	2.06	2.07	106,500
PASM	7.37	7.82	7.22	7.39	97,000
PCAL	56.95	58.5	55.5	58.5	2,000
PEF	8.48	8.55	8	8.4	30,000
PGCL	239.75	251.25	227.77	227.77	3,900
PGF	13.49	13.59	13.3	13.32	21,000
PIAA	2.56	2.67	2.5	2.53	320,500
PICT	151	150.99	148	150.25	2,800
PIF	6.05	6.05	6	6	1,256,500
PINL	8.01	8.05	7.61	7.8	12,500
PIOC	14.61	14.9	14.42	14.84	89,000
PKGI	19	19.7	19.7	19.7	500
PKGP	17.26	17.3	17.05	17.1	355,500
PKGS	154.76	155.9	148.1	150.79	83,500
PMI	1.11	1.19	1.19	1.19	500
PMTFC6	100	0	0	100	0
PNGRS	2.57	2.4	2.4	2.4	3,000
PNSC	20	19.5	19.16	19.24	15,000
POL	407.81	408	404.5	405.33	262,600
POL-CDEC	417.38	0	0	414.68	0
POL-CNOV	413.06	0	0	410.39	0
POL-COCT	407.81	0	0	405.18	0
POL-NOV	408.93	408.5	407.25	407.83	110,000
POL-OCT	406.54	407.4	404.01	405.51	136,500
PPL	172.14	172.4	171	171.97	588,100
PPL-CDEC	176.18	0	0	175.94	0
PPL-CNOV	174.35	0	0	174.12	0
PPL-COCT	172.14	0	0	171.9	0
PPL-NOV	174.13	174.5	173	173.64	153,000
PPL-OCT	172.44	172.4	170.03	171.54	232,000
PPVC	10.8133	10.8067	10.8067	10.8067	0
PRET	74.55	72.5	72	72	1,500
PRL	65.59	68.86	68.86	68.86	5,000
PRWM	17.4	18.3431	18.3431	18.3431	0
PSEL	151.84	155	155	151.84	100
PSMC	95.53	97.47	90.76	90.76	103,000
PSO	209.76	214.4	207.9	208.57	1,695,000
PSO-CDEC	214.68	0	0	213.38	0
PSO-CNOV	212.46	0	0	211.17	0
PSO-COCT	209.76	0	0	208.49	0
PSO-NOV	212.1	216.89	210.45	211.21	364,000
PSO-OCT	209.72	214.01	208	208.78	323,000
PTC	18.57	18.75	17.57	17.57	11,809,000
PTC-CDEC	19.01	0	0	17.98	0
PTC-CNOV	18.81	0	0	17.79	0
PTC-COCT	18.57	0	0	17.56	0
PTC-NOV	18.83	18.9	17.83	17.83	2,406,500
PTC-OCT	18.64	18.65	17.64	17.64	1,861,500
QUICE	11.38	11.44	10.38	10.38	2,566,500
RAVT	2.19	2.71	1.91	2.66	1,755,500
REDCO	2.2151	3.21	3.21	3.21	34,000
REWM	14.14	15.14	15	15.14	40,500
RUPL	25.75	25.5	25.5	25.5	500
SAIF	15.86	15.98	15.76	15.96	9,000
SANE	2	3	2.25	2.72	64,000
SAZEW	23.84	23.84	22.65	22.86	43,500
SBL	2.39	2.42	2.31	2.35	218,500
SCBPL	11.99	11.61	11.4	11.4	10,500
SCLL	5.1	5.25	5.25	5.25	2,000
SCM	11.12	11.05	11.05	11.05	1,000
SEARL	45.35	45.25	43.8	44.17	95,500
SEPCO	1.24	1.29	1.18	1.26	140,500
SFWF	10	9.8	9.8	9.8	500
SGML	12.95	13.35	12.5	12.5	30,000
SGPL	0.95	1	1	1	10,000
SHCI	1.69	1.7	1.68	1.68	9,000
SHDT	12.9	13.7148	13.7148	13.7148	0
SHEL	134.09	135	133.1	133.84	124,700
SHEZ	446.43	450	449.99	449.99	200
SHFA	38	38	36.2	38	1,000
SHJS	62	65.1	63	65.1	38,000
SHSML	13.73	13.6	13.42	13.42	11,000
SIBL	2.5	2.5	2.02	2.02	3,500
SIEM	750	760	713	713	3,300
SILK	2.15	2.25	2.12	2.13	787,000
SING	15.5	16.4	16	16.4	1,500
SITC	172.83	178.9	173	175.17	72,000
SKFL	7.7	7.65	7.4	7.65	3,000
SLCL	2.69	2.89	2.5	2.85	25,000
SLYT	9.3	9.4	8.75	9	14,000
SMBL	3.01	3.06	2.93	2.99	229,500
SMTM	5.57	6.15	5.61	5.74	124,000
SNAI	42.5	44.4	44.4	44.4	500
SNBL	7.03	7.1	7	7.02	206,500
SNGP	24.62	24.99	24.25	24.29	300,000
SPL	9.93	10.05	9.9	9.91	49,000
SPLC	1	1.16	1	1.12	79,000
SRVI	170.05	177.5	161.55	162.95	30,400
SSGC	22.01	22	21.7	21.78	96,000
SSIC	7.62	7.89	7.22	7.78	22,000
SSML	6.9	7.53	7	7.18	858,500
STJT	31.52	33.09	32.9	33.09	7,000
STML	24.0139	25.21	25.1	25.21	200,500
STPL	7.02	7.02	7.02	7.02	2,000
SURC	40.95	42.99	42.75	42.99	45,500
SUTM	80.39	84.4	84.4	84.4	500
SZTM	10.6	11.6	11.6	11.6	2,000
TATM	22.83	23.75	23.75	23.75	1,000
TCLTC	33.2	33	32.65	32.65	135,500
TDIL	9.01	9.25	8.5	8.88	17,000
TELE	2.87	2.89	2.45	2.54	5,122,000
TGL	19.37	19.26	18.95	19	88,000
THALL	98.8	103.74	98	98.86	119,000
TOWL	7.15	8.15	8.15	8.15	0
TPL	8.84	8.9	8.25	8.71	15,500
TREET	73	73.45	72	73.23	11,500
TREI	1.95	2.08	2.05	2.05	1,000
TRG	3.56	3.73	3.52	3.6	1,092,000
TRIPF	179.23	180	175.25	177.91	5,000
TSPL	1.01	1.05	1.05	1.01	7,000
UBL	75.1	75.1	73.82	74.26	263,000
UBL-CDEC	76.86	0	0	75.97	0
UBL-CNOV	76.07	0	0	75.19	0
UBL-COCT	75.1	0	0	74.23	0
UBL-NOV	76	75.25	74.85	75.16	31,500
UBL-OCT	75.09	74.44	73.21	74.16	93,000
UBLTFC2	99.5	0	0	99.5	0
UBLTFC4	101.9345	0	0	101.9345	0
UDPL	9.11	9	8.12	8.12	11,000
UNIC	8.7	9.7	9.7	9.7	500
WAHN	45	45	43.52	45	1,500
WTCL	2.31	2.39	2.22	2.22	396,500
WTL	2.46	2.45	2.28	2.38	1,956,500
YOUW	1.98	2.09	1.89	2.04	5,000
ZAHT	7	7.89	7	7.77	10,000
ZIL	120.81	119.7722	119.7722	119.7722	0
ZTL	3.9	4.25	4	4.25	1,000
Total Turnover					168,852,747

KSE EOD Daily Share Price Data - 25/10/2012