KSE EOD Daily Share Price Data - 26/09/2012

For: September 26, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	5.52	5.55	5.4	5.4	58,000
ABL	67	66.9	66	66	16,000
ABOT	194.53	198	192.05	194.24	24,900
ACPL	107.87	108.01	107	108	112,000
ADAMS	23	22.25	22.25	22.25	6,500
ADMM	25.31	25.51	25	25.5	3,000
ADOS	14.1	13.9	13.75	13.75	1,000
AGIL	104.85	104.35	103.75	103.99	85,500
AGTL	205	205	205	205	100
AHCL	26.94	27.35	26.62	26.74	260,500
AHCL-CNOV	27.65	0	0	27.44	0
AHCL-COCT	27.28	0	0	27.07	0
AHCL-CSEP	26.98	0	0	26.77	0
AHCL-OCT	27.16	27.37	27	27	109,000
AHCL-SEP	27	27	26.83	26.9	69,500
AHL	30.8	30.99	30.25	30.43	28,500
AICL	63.68	64	62.3	62.99	195,500
AICL-CNOV	65.37	0	0	64.64	0
AICL-OCT	63.1	63.4	62.5	62.69	7,500
AICL-SEP	63.6	63.95	63.95	63.95	500
AKBL	15.42	15.52	15.25	15.26	216,000
AKBL-CNOV	15.83	0	0	15.66	0
AKBL-OCT	15.75	0	0	15.45	0
AKBL-SEP	15.45	0	0	15.28	0
AKDCL	33.6	35.28	35.28	35.28	500
AKZO	81.9	85.99	84.5	85.99	142,700
ALICO	19.0547	20.05	20.05	20.05	0
AMBL	13	13.9	13.01	13.9	8,000
AMTEX	2.11	2.23	2	2.08	545,000
ANL	6.06	6.2	6.01	6.02	734,500
APL	495.1	497	490.25	494.93	37,700
ASHT	10.85	10.5	10.4	10.4	1,000
ASHTR	0.45	0.4	0.3	0.3	1,500
ASL	10.8	10.9	10.8	10.9	10,000
ASLPS	9.3	9.6	9.47	9.56	31,500
ATBA	239.53	238	231	235.6	600
ATFF	8.1	8.15	8.15	8.15	41,000
ATIL	36.63	37.4	37	37	10,500
ATLH	134	133.5	131.5	131.5	3,900
ATRL	125.54	126.4	125.5	125.78	184,500
ATRL-CNOV	128.87	0	0	129.07	0
ATRL-COCT	127.13	0	0	127.33	0
ATRL-CSEP	125.74	0	0	125.93	0
ATRL-OCT	121.3	122	121.3	121.51	67,500
ATRL-SEP	125.61	126.4	125.5	126	62,000
BAFL	16.19	16.35	16.12	16.21	331,500
BAFL-CNOV	16.62	0	0	16.63	0
BAFL-COCT	16.4	0	0	16.41	0
BAFL-CSEP	16.22	0	0	16.23	0
BAFL-OCT	16.41	16.5	16.4	16.4	30,000
BAFL-SEP	16.23	16.4	16.25	16.35	51,500
BAHL	28.75	28.9	28.6	28.62	100,000
BAHL-CNOV	29.51	0	0	29.37	0
BAHL-COCT	29.11	0	0	28.97	0
BAHL-CSEP	28.8	0	0	28.65	0
BAHL-SEP	28.81	0	0	28.67	0
BAHLTFC2	102.85	0	0	102.85	0
BATA	963.53	1011.5	970.01	999.25	900
BCML	14.81	14.99	14.26	14.26	1,500
BERG	20.98	21.45	20.6	20.77	73,000
BGL	4.49	4.26	4.15	4.18	44,500
BIFO	59.99	57.25	57.25	57.25	500
BIPL	9.09	9.2	9	9.05	130,000
BNWM	32.11	33.19	31.9	33.03	24,500
BOK	6.83	7.15	6.7	7	9,000
BOP	8.16	8.43	8.15	8.31	1,750,000
BPL	40.5	41.24	39.8	39.88	13,500
BROT	3.85	3.98	3.6	3.6	105,500
BRR	2.32	2.7	2.26	2.7	20,500
BYCO	8.11	8.38	8.15	8.25	588,500
CECL	19.7	20.7	20.7	20.7	3,500
CENI	9.75	9.5	9.41	9.47	6,000
CEPB	23.35	24.4	23.5	24.06	257,500
CFL	10.5	9.51	9.5	9.5	21,500
CHBL	1.98	2	2	1.98	500
CHCC	37.81	39	37.3	38.49	80,000
CLOV	106.98	112.32	109.99	112.32	31,000
CML	2.42	2.6	2.41	2.5	505,500
CPPL	38	39.5	38.5	39	7,500
CRTM	14	14	13.25	14	1,500
CSAP	26.19	26.5	26.1	26.5	3,000
CSM	1.19	1.24	1.13	1.18	63,000
CSUML	5.06	5.74	4.75	5.59	98,000
CYAN	51.85	54.44	53	54.44	56,500
DADX	57.8	57.2964	57.2964	57.2964	0
DAWH	37.13	37.5	36.32	36.69	238,000
DBCI	2.6	2.58	2.4	2.44	537,500
DCH	2.25	2.3	2.16	2.17	51,000
DCL	4.24	4.45	4.3	4.36	327,500
DEL	2.05	2	1.81	2	2,000
DFML	2.48	2.58	2.41	2.42	33,000
DFSM	2.63	2.73	2.4	2.4	13,500
DGKC	47.86	48.6	47.61	48.38	4,248,000
DGKC-CNOV	49.13	0	0	49.65	0
DGKC-COCT	48.47	0	0	48.97	0
DGKC-CSEP	47.94	0	0	48.44	0
DGKC-OCT	47.01	47.8	46.82	47.53	3,952,500
DGKC-SEP	47.94	48.7	47.73	48.43	3,700,500
DIIL	9.635	10.63	10.63	10.63	0
DINT	17.4	17	17	17	1,500
DLL	48.5	48.45	46.4	48.45	1,500
DNCC	4	4.15	3.75	4.15	38,500
DOL	3.95	4	3.75	3.79	217,500
DSFL	2.02	2.16	2.03	2.15	378,000
DSIL	1.82	1.9	1.84	1.85	30,000
DSL	2.73	2.73	2.62	2.63	39,000
DWAE	4.31	4.4	4.11	4.11	1,500
DWSM	2.95	2.9	2.5	2.55	58,000
DYNO	22.8	22.75	22.5	22.5	2,500
ECOP	6.6	6.4	6.25	6.25	11,000
EFLTFC3	97.7622	0	0	97.7622	0
EFLTFC4	90	0	0	90	0
EFOODS	70.53	71.05	70.2	70.31	669,500
EFUG	79.26	80.5	80.5	80.5	500
EFUL	76.5	78	76	77	14,000
ELCM	20.15	20.075	20.075	20.075	0
EMCO	3.35	3.3	3.1	3.3	3,500
ENGRO	106.59	107.55	106.21	106.35	928,000
ENGRO-CNOV	109.42	0	0	109.13	0
ENGRO-COCT	107.94	0	0	107.66	0
ENGRO-CSEP	106.76	0	0	106.48	0
ENGRO-OCT	107.83	108.5	107.4	107.54	357,000
ENGRO-SEP	106.8	107.55	106.4	106.54	399,000
ENGROTFC	98.3495	100	100	98.5692	1,000
ENGROTFC2	97.6146	0	0	97.6146	0
EPCL	9.61	9.77	9.51	9.53	189,500
ESBL	2.09	2	2	2	55,000
FABL	9.53	9.75	9.4	9.43	78,500
FABLTFC	101.19	0	0	101.19	0
FANM	6	5.75	5.75	5.75	1,000
FASM	49.99	50.05	49.99	50	20,500
FATIMA	23.86	24	23.51	23.56	411,000
FCCL	5.99	6.24	6.02	6.1	3,893,500
FCSC	3.31	3.27	3.21	3.21	17,000
FDIBL	1.51	1.6	1.45	1.45	2,000
FDMF	5	5	4.75	4.75	239,000
FECM	3.4	3.65	3.16	3.49	6,500
FECTC	22.82	23.96	22.99	23.72	630,000
FEM	1.68	1.67	1.5	1.67	4,500
FEROZ	91.15	92	90	91	12,000
FFBL	36.82	36.9	36.35	36.4	1,118,000
FFBL-CNOV	37.8	0	0	37.35	0
FFBL-COCT	37.29	0	0	36.85	0
FFBL-CSEP	36.88	0	0	36.44	0
FFBL-OCT	37.25	37.5	36.71	36.82	119,500
FFBL-SEP	36.99	36.9	36.4	36.48	172,000
FFC	111.01	111.4	110.5	110.85	740,500
FFC-CNOV	113.95	0	0	113.75	0
FFC-COCT	112.42	0	0	112.21	0
FFC-CSEP	111.19	0	0	110.98	0
FFC-OCT	112.2	112.45	111.75	111.88	112,500
FFC-SEP	111.29	111.5	110.8	111	112,000
FHAM	7.16	7.25	7.07	7.25	40,500
FHBM	10.91	11.3	11.03	11.25	38,000
FLYNG	3.61	3.83	3.63	3.8	135,500
FNBM	6.24	6.64	6.5	6.53	53,000
FPJM	1.43	1.42	1.42	1.42	11,500
FRCL	4	3.35	3.01	3.35	9,500
FRSM	27.5	27	27	27	1,000
FUDLM	8.25	7.9	7.9	7.9	15,000
GADT	69.05	71	69	70.02	140,500
GAIL	3.2	2.9	2.9	2.9	1,000
GASF	5.01	4.98	4.8	4.87	29,000
GATM	23.98	23.5	22.85	22.87	8,000
GGL	11.85	12.39	11.51	11.85	438,500
GHGL	52.1	52.02	51	51.01	22,000
GHNI	9.59	9.08	9.02	9.08	2,500
GHNL	4.99	4.98	4.76	4.78	197,500
GLAXO	69	69.44	68.52	69	12,500
GLPL	70.98	68	67.45	67.45	2,000
GRAYS	27.25	28.61	28	28.61	4,500
GSPM	5.9	5.9	5.65	5.79	9,500
GTYR	28.85	28.6	28	28.22	18,000
GUSM	4.3	4.54	4.54	4.3	500
GWLC	5.73	6	5.6	6	4,000
HABSM	28	28.25	27.55	27.6	29,000
HADC	2.14	2.3	2.17	2.21	37,000
HAL	29.01	29	29	29	1,000
HBL	106.91	107.01	106.01	106.49	13,000
HCAR	14.45	14.68	14.3	14.3	21,500
HICL	14	14	14	14	5,000
HINO	67.01	69.5	67	67	9,000
HINOON	42.2	42	42	42	500
HIRAT	9.95	10.05	9.65	10.03	24,500
HMB	17.85	17.8	17.53	17.74	13,000
HMIM	1.75	1.6	1.6	1.6	2,000
HSPI	21.5	21.3	21.3	21.3	5,500
HUBC	45.8	46.7	45.62	46.56	2,176,500
HUBC-CNOV	47.01	0	0	47.78	0
HUBC-COCT	46.38	0	0	47.13	0
HUBC-CSEP	45.87	0	0	46.62	0
HUBC-OCT	45.25	46.25	46.25	46.25	5,000
HUBC-SEP	46	46.5	46	46	32,500
HUMNL	23.6466	22.47	22.47	22.47	20,000
HUSI	3.5	3.5	3.45	3.5	1,500
HWQS	10	10.65	10.65	10.65	500
IBFL	55.05	55	52.3	54	3,500
IBLHL	25.46	25.9	25.25	25.7	18,000
ICCT	1.95	2.05	2.05	2.05	500
ICI	163.44	164.5	163	163.92	165,600
ICIBL	0.91	1.06	0.92	1	447,500
IDSM	7.32	6.32	6.32	6.32	2,500
IDYM	419	419	419	419	100
IFSL	11.7	11.1	11.1	11.1	1,000
IGIBL	2.28	2.35	2.27	2.31	145,500
IGIIL	77.15	76.2	73.6	75.49	19,000
ILTM	295.1	309.85	309.85	309.85	200
INDU	260.42	258	251.5	255.68	84,800
INIL	39.3	39.65	38.2	38.34	22,500
ISL	14.1	14.08	13.81	13.91	75,000
ISTM	6	6.8	6	6.47	36,000
JDMT	24.83	23.71	23.7	23.7	2,000
JDWS	102	103	103	102	200
JGICL	63	65	64.5	64.83	1,500
JLICL	80.01	80	80	80	500
JPGL	1.68	1.79	1.66	1.71	218,000
JSBL	5.45	5.55	5.36	5.4	398,500
JSCL	13.61	13.9	13.6	13.64	2,255,500
JSGCL	29.5	30.05	30	30.03	1,000
JSGF	7.56	7.57	7.57	7.57	2,500
JSIL	8.38	8.55	8.3	8.39	279,500
JSVFL	8.45	8.35	8.2	8.3	107,000
JVDC	90.05	90	90	90	0
KAPCO	47.9	47.95	47.53	47.69	75,000
KASBB	2.32	2.4	2.25	2.36	50,000
KASBSL	3.99	4.08	3.86	4.04	1,060,500
KESC	6.57	6.7	6.3	6.37	2,285,000
KML	4.05	5.05	5.05	5.05	12,500
KOHC	57.47	57.89	56.55	57.49	156,000
KOHE	25.17	25.1	25.1	25.1	2,000
KOHP	3.08	3.3	3.06	3.07	99,500
KOHTM	6.2	6.2	6.2	6.2	6,000
KOIL	2.12	2.49	2	2.06	974,000
KOSM	2.52	2.56	2.5	2.55	3,000
KSBP	69.3	68	67.8	67.8	1,000
KSTM	2.25	2.1153	2.1153	2.1153	0
KTML	8.05	8.95	7.72	7.88	613,000
LINDE	152.9	152.9	150	152.82	3,100
LMSM	2	2	2	2	1,000
LOTPTA	7.11	7.15	7.06	7.15	627,000
LOTPTA-OCT	7.99	7.25	7.15	7.19	199,500
LOTPTA-SEP	7.18	7.15	7	7.14	200,500
LPCL	5.35	5.46	5.31	5.33	1,152,000
LUCK	132.02	132.87	131.26	132.37	479,500
LUCK-CNOV	135.52	0	0	135.84	0
LUCK-COCT	133.69	0	0	134	0
LUCK-CSEP	132.23	0	0	132.53	0
LUCK-OCT	127.54	127.6	126.61	127.24	115,500
LUCK-SEP	132.06	132.8	131.71	132.47	229,000
MACFL	20	19.98	19.15	19.61	11,500
MARI	107.16	109.99	106.5	108.04	150,500
MBF	12.5	12.5	12.36	12.36	38,000
MCB	183.67	184.83	183	184.49	184,000
MCB-CNOV	188.54	0	0	189.32	0
MCB-COCT	186	0	0	186.76	0
MCB-CSEP	183.96	0	0	184.71	0
MCB-OCT	184.82	186	185	185.91	11,500
MCB-SEP	183.76	184.8	184	184.53	18,000
MDTL	5.65	6.39	5.35	6.07	29,000
MEBL	27.11	27.5	27.1	27.32	120,000
MERIT	22.09	22.6	21.25	21.57	16,500
MFFL	331	344	344	344	100
MFTM	1.72	1.69	1.5	1.66	2,000
MLCF	8.78	9.3	8.8	9.02	5,493,500
MODAM	1.2	1	1	1	500
MQTM	13.5	13.21	13	13	26,000
MRNS	42.23	42.25	41.95	42	23,000
MSCL	15.75	14.8	14.8	15.75	6,500
MSOT	29	30	29.75	29.9	3,500
MTIL	1.19	1.2	1.19	1.19	5,500
MTL	485	485	480	483.41	7,200
MUBT	2.2	1.98	1.98	1.98	1,000
MUCL	18.46	18.4	18.4	18.4	6,500
MUREB	136.52	137.5	132.05	137.5	700
MWMP	2.64	2.99	2.95	2.99	2,000
MZSM	3.4	3.59	3.25	3.3	71,500
NATF	251	250	244	244.75	1,100
NBP	44.04	44.2	43.89	43.95	750,500
NBP-CNOV	45.21	0	0	45.1	0
NBP-COCT	44.6	0	0	44.49	0
NBP-CSEP	44.11	0	0	44	0
NBP-OCT	44.52	44.68	44.41	44.44	965,000
NBP-SEP	44.14	44.45	44	44.02	993,500
NCL	20.61	21.64	20.6	21.64	1,896,500
NCPL	16.24	16.4	16.22	16.39	1,028,000
NESTLE	4150	4200	4150	4200	40
NETSOL	21.8	22.2	21.5	21.64	1,106,000
NIB	2.61	2.68	2.6	2.65	2,848,500
NIBTFC	100.2551	0	0	100.2551	0
NICL	4.12	4.26	4.05	4.12	1,764,000
NML	56.6	57.45	56.54	56.8	1,144,500
NML-CNOV	58.1	0	0	58.29	0
NML-COCT	57.32	0	0	57.5	0
NML-CSEP	56.69	0	0	56.87	0
NML-OCT	57.22	58	57.1	57.39	3,248,000
NML-SEP	56.8	57.49	56.61	56.97	642,000
NONS	22.02	22	22	22	500
NOPK	52.9	54	54	54	2,000
NPL	15.59	15.65	15.4	15.49	77,500
NRL	235.73	238.5	236	237.16	40,300
OGDC	176.05	178.48	176	177.32	1,314,200
OGDC-CNOV	183.54	0	0	181.96	0
OGDC-COCT	181.07	0	0	179.5	0
OGDC-CSEP	179.08	0	0	177.53	0
OGDC-OCT	176.94	177.89	176.1	177.07	40,000
OGDC-SEP	176.25	177.39	176.25	176.94	25,500
OLPL	13	13.67	13	13.12	75,000
OLSM	4.08	4.55	4.25	4.44	106,000
OLTM	10.24	10.75	9.24	10.55	6,500
OTSU	48	47.5429	47.5429	47.5429	0
PACE	3.05	3.1	2.95	2.97	793,000
PAEL	8.11	8.38	7.92	7.99	2,338,000
PAKD	50	51.99	51	51.99	3,500
PAKMI	1.41	1.6	1.59	1.6	5,000
PAKRI	20.51	21.06	20.22	20.45	1,546,500
PAKRI-SEP	20.55	20.5	20.5	20.5	2,000
PAKT	62.17	62.05	61.5	61.84	18,000
PASL	2.03	2.09	1.95	2.01	50,000
PASM	6	6.08	5.95	6.08	9,000
PEF	8.3	8.25	7.92	8	6,000
PFLTFC2	100.104	0	0	100.104	0
PGCL	215.95	211	205.16	205.16	2,400
PGF	13.11	13.1	13	13.01	156,000
PIAA	2.5	2.56	2.49	2.5	129,000
PICT	152	152	145	151.5	3,000
PIF	5.72	5.97	5.7	5.76	117,000
PIL	6.5	7.15	6.9	7.15	6,500
PINL	7.85	7.65	7.5	7.65	4,000
PIOC	12.4	12.79	12.26	12.53	24,000
PKGI	14.44	14.99	14.95	14.99	1,000
PKGP	16.45	16.85	16.51	16.61	238,500
PKGS	125.53	124.9	120.01	120.8	70,500
PMPK	140	142.48	138	140.74	4,700
PMRS	41.99	40.99	39.9	40.95	6,000
PMTFC6	98.736	0	0	98.736	0
PNGRS	2.73	2.5	2.25	2.48	22,500
PNSC	17.55	18.55	17.7	18.3	134,000
POL	427.98	430.75	427.11	429	209,000
POL-CNOV	439.33	0	0	440.23	0
POL-COCT	433.4	0	0	434.28	0
POL-CSEP	428.66	0	0	429.51	0
POL-OCT	398.96	400.99	398.01	400.16	111,500
POL-SEP	428.53	431.1	428	429.81	191,000
PPL	177.86	177.99	176.5	177.12	238,400
PPL-CNOV	182.58	0	0	181.76	0
PPL-COCT	180.11	0	0	179.3	0
PPL-CSEP	178.14	0	0	177.33	0
PPL-OCT	179.06	180	178	178.69	45,500
PPL-SEP	178	177.95	176.75	176.84	42,500
PPP	50.95	51.7	50.91	51.29	27,000
PRL	62.01	64	59.22	60.29	30,000
PSEL	171.67	180.25	163.1	172.22	3,100
PSMC	99.59	100.51	98.31	99.99	58,500
PSO	214.17	215.88	213.7	213.95	215,000
PSO-CNOV	219.85	0	0	219.55	0
PSO-COCT	216.88	0	0	216.58	0
PSO-CSEP	214.51	0	0	214.2	0
PSO-OCT	216.46	217.8	216.02	216.53	28,000
PSO-SEP	214.83	216	214.05	214.47	51,000
PSYL	19.6	19.39	18.7	19.39	1,000
PTC	19.36	19.72	19.38	19.67	9,386,000
PTC-CNOV	19.87	0	0	20.19	0
PTC-COCT	19.61	0	0	19.91	0
PTC-CSEP	19.39	0	0	19.69	0
PTC-OCT	19.62	19.95	19.65	19.9	1,620,500
PTC-SEP	19.42	19.75	19.42	19.72	2,063,000
QUICE	12.74	13.15	12.4	12.64	1,146,000
RAVT	1.59	1.67	1.51	1.6	17,500
REWM	11.7	12	10.7	10.7	4,500
RUPL	27.8	27	26.45	27	3,000
SANE	2.8	2.1	2.06	2.06	8,000
SAZEW	30.14	30	28.7	30	1,500
SBL	2.4	2.45	2.35	2.41	55,500
SCBPL	11.58	12	11.5	11.74	35,000
SCLL	6.03	6	5.99	5.99	26,000
SCM	13.45	13.25	13.24	13.25	7,000
SEARL	57.6	58.9	57.95	58.65	397,000
SEL	19.9	20.5	20.05	20.05	8,000
SEPCO	1.27	1.32	1.27	1.3	168,500
SEPL	53.5	53.4	51.11	52.85	21,500
SGML	13.01	13.42	13.01	13.15	35,000
SGPL	1.5	1.03	1.03	1.03	2,500
SHEL	127.13	128	125.51	125.69	14,700
SHEZ	260	270.49	260	260	800
SHFA	46.5	46.75	46.5	46.7	22,500
SIEM	862	850	819	850	150
SILK	2.3	2.38	2.29	2.32	731,000
SING	19	18.48	18	18.12	8,000
SITC	136.48	135.5	135.5	135.5	300
SKFL	9.05	9.04	8.99	9.02	8,000
SLCL	1.99	1.7	1.7	1.7	9,500
SLYT	6.27	6.4	6.25	6.3	15,000
SMBL	3.07	3.08	3.03	3.04	28,500
SMCPL	6.49	6.5	6.5	6.5	18,500
SMTM	6.33	6.5	6.15	6.16	31,000
SNAI	51	51.02	50	50.72	6,000
SNBL	6.86	7	6.9	6.9	33,000
SNGP	19.8	19.99	19.8	19.91	57,500
SPL	10.79	10.99	10.75	10.85	27,500
SRSM	7.5	7	7	7	500
SRVI	183.48	191.1	184	190	18,900
SSGC	21.91	22.1	21.7	21.74	896,000
SSML	2.51	2.79	2.42	2.73	232,500
STCL	9.69	9.95	9.5	9.93	13,000
STJT	31.79	31.75	31.75	31.79	1,000
STPL	7.25	7.2	7.2	7.2	500
SURC	35.7	35.75	35.75	35.75	1,000
TDIL	9.39	9.5	8.99	9.44	63,000
TELE	3.32	3.4	3.29	3.33	1,543,000
TGL	18.99	19.99	19	19.97	2,888,000
THALL	133.43	135.9	134.9	135	5,000
TPL	8.49	8.65	8.3	8.3	7,500
TREET	70.31	73.82	70.8	73.82	880,000
TREI	2.3	2.22	2.16	2.16	3,000
TRG	3.7	3.77	3.64	3.65	218,500
TRIBL	1.3	0.96	0.92	0.92	7,000
TRIPF	189.5	189.89	188	189.5	2,600
TRPOL	1.69	1.5	1.5	1.5	500
TSMF	1.42	1.22	1.22	1.22	1,000
TSML	82	82	80	81.95	3,000
TSPL	1.15	1.25	1.06	1.25	11,500
UBL	75.2	76.3	75	75.29	189,000
UBL-CNOV	77.19	0	0	77.26	0
UBL-COCT	76.15	0	0	76.22	0
UBL-CSEP	75.32	0	0	75.38	0
UBL-OCT	76.01	76.5	76	76.06	6,000
UBL-SEP	75.56	76.1	75.6	75.6	6,000
UBLTFC4	100.9	101.3	101.3	100.98	5,000
UDPL	9.98	10.1	10	10.1	2,000
WAHN	51.78	52.6	52	52	1,500
WTCL	2.53	2.64	2.54	2.6	129,500
WTL	3.01	3.08	2.99	3.01	589,500
WYETH	960.71	985	913	913	500
YOUW	1.29	1.39	1.29	1.29	3,000
Total Turnover					102,891,490

KSE EOD Daily Share Price Data - 26/09/2012