KSE EOD Daily Share Price Data - 27/09/2012

For: September 27, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	91.75	94.45	94.4	94.4	2,000
AACIL	5.4	5.6	5.35	5.6	44,500
ABL	66	66.04	66.03	66.04	2,500
ABOT	194.24	203	193.25	201.56	84,800
ACPL	108	108.5	107.03	107.86	15,000
ADMM	25.5	25.35	25.2	25.2	5,500
ADOS	13.75	14.62	13.55	14.62	1,000
AGIC	10.7	10.25	10.01	10.01	1,500
AGIL	103.99	103	101	102	13,500
AGTL	205	207	205	205	700
AHCL	26.74	26.96	26.43	26.51	503,500
AHCL-CNOV	27.44	0	0	27.17	0
AHCL-COCT	27.07	0	0	26.8	0
AHCL-CSEP	26.77	0	0	26.51	0
AHCL-OCT	27	27.19	26.71	26.81	385,000
AHCL-SEP	26.9	26.9	25.8	26.48	307,500
AHI	15.02	15.5	15.01	15.01	9,000
AHL	30.43	30.7	30	30.07	22,000
AICL	62.99	63.7	63.05	63.51	277,500
AICL-CNOV	64.64	0	0	65.1	0
AICL-OCT	62.69	62.6	62.6	62.6	14,500
AICL-SEP	63.95	63.6	63.5	63.5	9,000
AKBL	15.26	15.4	15.1	15.3	348,000
AKBL-CNOV	15.66	0	0	15.68	0
AKBL-OCT	15.45	0	0	15.48	0
AKBL-SEP	15.28	0	0	15.31	0
AKGL	13.11	14.11	13.5	13.87	26,000
AKZO	85.99	89.99	86.01	87.34	234,600
ALICO	20.05	20.6797	20.6797	20.6797	0
ALTN	9.9	9.5	9.5	9.5	2,000
AMBL	13.9	13.9	13	13.9	6,000
AMTEX	2.08	2.28	2.1	2.2	429,000
ANL	6.02	6.1	5.86	5.97	1,503,500
ANSM	7	8	8	8	500
APL	494.93	517	493.65	509.75	441,100
ARM	46	44.06	44.01	44.06	1,000
ASHT	10.4	10.25	10.25	10.25	2,500
ASHTR	0.3	0.3	0.3	0.3	3,000
ASL	10.9	10.95	10.75	10.75	51,500
ASLPS	9.56	9.51	9.5	9.5	22,500
ATBA	235.6	237	235	236	500
ATIL	37	37	36.65	36.65	12,000
ATRL	125.78	126.6	125.35	126.03	207,900
ATRL-CNOV	129.07	0	0	129.18	0
ATRL-COCT	127.33	0	0	127.43	0
ATRL-CSEP	125.93	0	0	126.03	0
ATRL-OCT	121.51	122.25	121.25	121.85	50,000
ATRL-SEP	126	126.65	125.6	126.04	69,000
BAFL	16.21	16.3	15.85	15.93	1,407,500
BAFL-CNOV	16.63	0	0	16.33	0
BAFL-COCT	16.41	0	0	16.11	0
BAFL-CSEP	16.23	0	0	15.93	0
BAFL-OCT	16.4	16.5	16	16.05	1,017,500
BAFL-SEP	16.35	16.35	15.9	15.96	1,161,500
BAHL	28.62	28.86	28.51	28.59	149,000
BAHL-CNOV	29.37	0	0	29.3	0
BAHL-COCT	28.97	0	0	28.91	0
BAHL-CSEP	28.65	0	0	28.59	0
BAHL-SEP	28.67	0	0	28.6	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	7.85	7.65	7.25	7.65	3,500
BATA	999.25	1049	1010	1010.1	550
BAWS	10.75	10.75	10.75	10.75	500
BCML	14.26	15.26	14.5	15.26	17,500
BERG	20.77	21.2	20.55	20.59	29,000
BHAT	228	230	230	230	500
BIPL	9.05	9.08	8.95	8.98	154,500
BNWM	33.03	33.69	32	32	66,500
BOK	7	6.85	6.75	6.75	3,500
BOP	8.31	8.44	8.2	8.22	708,500
BPL	39.88	40.1	39.8	39.89	15,000
BROT	3.6	3.85	3.21	3.29	80,000
BRR	2.7	2.94	2.79	2.92	38,500
BTL	78	78	78	78	500
BUXL	10.45	9.51	9.5	9.51	1,000
BWCL	29.12	30.57	30.57	30.57	2,000
BYCO	8.25	8.41	8.21	8.24	221,000
CENI	9.47	9.94	9.56	9.63	3,500
CEPB	24.06	25.1	23.7	23.87	643,000
CFL	9.5	10.14	9.9	10.14	2,000
CHAS	7.8017	8.22	7.8	7.8	5,000
CHBL	1.98	1.8	1.8	1.8	2,000
CHCC	38.49	39.5	38.47	39.26	141,500
CJPL	1.03	1	0.7	0.95	33,500
CLCPS	0.6	0.6	0.6	0.6	4,000
CLOV	112.32	117.93	117	117.93	21,000
CML	2.5	2.96	2.59	2.77	3,578,000
CPL	210	212	212	212	1,500
CPPL	39	40.89	38.56	39.97	83,500
CRTM	14	14.9	14.6	14.9	5,000
CSAP	26.5	26.6	26	26.15	3,000
CSM	1.18	1.2	1.12	1.13	11,000
CSUML	5.59	5.89	5.25	5.44	177,000
CWSM	3.02	2.89	2.51	2.83	3,500
CYAN	54.44	57.16	55.2	57.16	52,000
DADX	57.2964	56.5178	56.5178	56.5178	0
DAWH	36.69	37.84	36.32	36.51	409,000
DBCI	2.44	2.6	2.39	2.58	164,500
DCH	2.17	2.25	2.15	2.25	127,000
DCL	4.36	4.63	4.37	4.57	1,064,500
DCM	2.05	2.05	1.91	1.91	4,000
DEL	2	2	1.99	1.99	3,000
DFML	2.42	2.47	2.34	2.41	44,500
DFSM	2.4	2.57	2.57	2.57	500
DGKC	48.38	49.3	48.41	49.16	4,800,000
DGKC-CNOV	49.65	0	0	50.39	0
DGKC-COCT	48.97	0	0	49.71	0
DGKC-CSEP	48.44	0	0	49.16	0
DGKC-OCT	47.53	48.45	47.6	48.36	4,094,500
DGKC-SEP	48.43	49.5	48.36	49.22	2,698,000
DLL	48.45	48.99	47.5	48.99	3,500
DNCC	4.15	4.15	3.99	4.08	15,500
DOL	3.79	3.87	3.61	3.71	233,500
DSFL	2.15	2.17	2.1	2.15	328,000
DSIL	1.85	1.94	1.89	1.94	13,000
DSL	2.63	2.73	2.6	2.63	27,500
DSML	4.98	4.6	4.6	4.6	500
DWAE	4.11	4.55	4.01	4.2	6,000
DWSM	2.55	2.98	2.8	2.8	6,000
DYNO	22.5	22.29	22.29	22.29	500
ECOP	6.25	6.25	6	6.25	2,500
EFLTFC3	97.7622	0	0	97.7622	0
EFLTFC4	90	0	0	90	0
EFOODS	70.31	70.99	70.01	70.48	942,500
EFUG	80.5	79.81	79.81	79.81	1,500
ELCM	20.075	20	20	20	0
ELSM	31	32.55	31	32.55	23,000
ENGRO	106.35	108.17	106.71	107.22	3,163,600
ENGRO-CNOV	109.13	0	0	109.9	0
ENGRO-COCT	107.66	0	0	108.41	0
ENGRO-CSEP	106.48	0	0	107.22	0
ENGRO-OCT	107.54	109.15	107.8	108.32	1,209,000
ENGRO-SEP	106.54	108.1	106.71	107.29	997,500
ENGROTFC	98.5692	100.4	100.4	98.7844	1,000
ENGROTFC2	97.6146	0	0	97.6146	0
EPCL	9.53	9.68	9.5	9.55	116,000
ESBL	2	2.1	1.95	2.09	30,000
FABL	9.43	9.7	9.5	9.6	41,500
FABLTFC	101.19	0	0	101.19	0
FANM	5.75	5.85	5.85	5.85	116,000
FASM	50	50	49.99	50	20,500
FATIMA	23.56	23.9	23.47	23.63	1,561,000
FCCL	6.1	6.3	6.1	6.27	3,294,500
FCSC	3.21	3.32	3.12	3.12	101,500
FDIBL	1.45	1.5	1.5	1.5	10,000
FDMF	4.75	4.79	4.6	4.62	107,000
FECM	3.49	3.69	3.68	3.68	4,000
FECTC	23.72	24.9	23.5	24.9	1,372,500
FEM	1.67	1.7	1.5	1.69	23,500
FEROZ	91	91	90.71	90.71	2,000
FFBL	36.4	36.75	35.3	35.83	4,600,500
FFBL-CNOV	37.35	0	0	36.73	0
FFBL-COCT	36.85	0	0	36.23	0
FFBL-CSEP	36.44	0	0	35.83	0
FFBL-OCT	36.82	37.15	35.7	36.25	889,500
FFBL-SEP	36.48	36.95	34.71	35.83	446,500
FFC	110.85	111.25	110.67	111.12	436,900
FFC-CNOV	113.75	0	0	113.9	0
FFC-COCT	112.21	0	0	112.35	0
FFC-CSEP	110.98	0	0	111.12	0
FFC-OCT	111.88	112.35	111.8	112.1	48,500
FFC-SEP	111	111.25	110.78	111.16	62,500
FFLM	2.35	2.5	2.2	2.35	18,500
FHAM	7.25	7.23	7.22	7.23	1,000
FHBM	11.25	11.24	10.8	10.86	39,500
FLYNG	3.8	3.91	3.76	3.89	152,500
FML	36.15	35.5	35.5	35.5	0
FNBM	6.53	6.65	5.57	6.15	203,000
FPRM	15.9	16.9	16	16.89	6,000
FRCL	3.35	3.7	3.7	3.7	1,000
FUDLM	7.9	7.95	7.86	7.95	2,500
FZCM	98	99.9	99.9	99.9	500
GADT	70.02	73.52	70.49	73.52	139,000
GAIL	2.9	2.8	2.79	2.8	5,500
GASF	4.87	4.97	4.85	4.9	1,500
GATM	22.87	22.75	21.8	21.8	4,500
GGL	11.85	12	11.6	11.91	132,000
GHGL	51.01	51.5	50.75	50.75	17,000
GHNL	4.78	5	4.61	4.84	185,000
GLAXO	69	69.5	68.8	68.8	16,000
GLPL	67.45	64.1	64.08	64.08	1,500
GRAYS	28.61	30.04	29.5	29.51	5,500
GRYL	1.28	2.28	2.28	2.28	3,500
GSPM	5.79	5.8	5.8	5.8	13,500
GTYR	28.22	28.3	28	28.05	29,000
GUSM	4.3	4.5	4.4	4.4	8,500
GUTM	19	20	20	19	500
HABSM	27.6	27.74	27.12	27.52	19,000
HADC	2.21	2.25	2.2	2.2	9,000
HAL	29	29.45	28.5	28.91	11,500
HBL	106.49	107.5	106.6	107	13,100
HCAR	14.3	14.6	14.11	14.17	31,500
HICL	14	14.55	14.4	14.55	20,000
HINO	67	66	66	66	2,000
HIRAT	10.03	10.19	10	10.03	42,500
HMB	17.74	17.49	17.1	17.14	189,000
HSPI	21.3	21.3	21.3	21.3	3,000
HUBC	46.56	46.7	45.95	46.17	438,000
HUBC-CNOV	47.78	0	0	47.32	0
HUBC-COCT	47.13	0	0	46.68	0
HUBC-CSEP	46.62	0	0	46.17	0
HUBC-OCT	46.25	46.4	46.4	46.4	5,000
HUBC-SEP	46	46	46	46	18,000
HUMNL	22.47	21.48	21.48	21.48	3,000
IBFL	54	56.69	51.3	51.3	14,500
IBLHL	25.7	25.5	24.51	25.03	20,500
ICCT	2.05	2.15	1.85	1.87	25,000
ICI	163.92	166.1	162.75	162.98	341,000
ICIBL	1	1.1	0.95	1.01	187,000
IDYM	419	439.95	439.95	439.95	100
IFSL	11.1	10.55	10.55	10.55	500
IGIBL	2.31	2.39	2.26	2.27	261,000
IGIIL	75.49	79.19	74.4	78.03	81,000
INDU	255.68	257.9	256	256.3	27,900
INIL	38.34	39	37.75	38.06	36,500
ISL	13.91	13.9	13.9	13.9	10,000
ISTM	6.47	6	6	6	22,000
JDWS	102	101.05	97.5	97.8	2,300
JGICL	64.83	64	64	64	1,000
JPGL	1.71	1.77	1.7	1.74	116,500
JSBL	5.4	5.45	5.29	5.33	369,000
JSCL	13.64	13.79	13.42	13.61	1,353,500
JSGCL	30.03	30	28.53	28.53	11,500
JSGF	7.57	7.97	7.6	7.6	123,500
JSIL	8.39	8.42	8.3	8.32	137,500
JSVFL	8.3	8.35	8.2	8.27	54,000
KAPCO	47.69	48.2	47.75	48.02	204,500
KASBB	2.36	2.44	2.33	2.4	58,000
KASBSL	4.04	4.29	4.01	4.02	158,000
KESC	6.37	6.54	6.28	6.34	1,789,500
KML	5.05	6.05	6.05	6.05	528,500
KOHC	57.49	57.59	56.6	57.37	47,500
KOHE	25.1	25.8	24.51	24.51	35,500
KOHP	3.07	3.29	2.98	2.99	10,000
KOHTM	6.2	7	6	7	19,500
KOIL	2.06	2.1	1.97	2	241,500
KOSM	2.55	2.5	2.3	2.5	1,500
KSTM	2.1153	1.64	1.15	1.5	38,000
KTML	7.88	8.5	7.55	8.42	198,000
LINDE	152.82	151.4	150	150	8,400
LOTPTA	7.15	7.24	7.06	7.11	1,771,500
LOTPTA-OCT	7.19	7.15	7.14	7.15	14,000
LOTPTA-SEP	7.14	7.18	7.05	7.06	137,500
LPCL	5.33	5.67	5.32	5.63	9,658,500
LUCK	132.37	133	131.9	132.53	704,300
LUCK-CNOV	135.84	0	0	135.84	0
LUCK-COCT	134	0	0	134	0
LUCK-CSEP	132.53	0	0	132.53	0
LUCK-OCT	127.24	128.25	127.01	127.87	181,000
LUCK-SEP	132.47	132.95	132.05	132.57	190,000
MACFL	19.61	20.61	20.2	20.61	98,000
MARI	108.04	110	102.64	102.64	281,000
MBF	12.36	12.3	12.3	12.3	15,000
MCB	184.49	184.65	182	183.66	206,700
MCB-CNOV	189.32	0	0	188.25	0
MCB-COCT	186.76	0	0	185.7	0
MCB-CSEP	184.71	0	0	183.66	0
MCB-OCT	185.91	185.99	183.4	184.59	31,000
MCB-SEP	184.53	184.75	182.4	183.23	27,500
MDTL	6.07	5.93	5.6	5.67	4,500
MEBL	27.32	27.48	27.11	27.48	5,000
MERIT	21.57	22.64	20.5	21.44	61,000
MFFL	344	358.99	358.99	358.99	4,100
MLCF	9.02	9.24	9.01	9.11	2,391,000
MLCFPS	9	10	10	10	1,000
MQTM	13	13.4	13	13.01	20,000
MRNS	42	42.25	42.14	42.25	12,500
MSCL	15.75	15.3	15.3	15.75	4,000
MSOT	29.9	29.7	28.5	29.46	7,000
MTIL	1.19	1.21	1	1.2	37,500
MTL	483.41	485	480	482.17	6,400
MUREB	137.5	144.37	133.1	140.04	83,800
MWMP	2.99	2.75	2.75	2.75	500
MZSM	3.3	3.58	3.01	3.44	3,000
NAGC	27.1	28.45	26.75	28.45	7,500
NATF	244.75	256.98	246.9	256.98	9,300
NBP	43.95	44.18	43.7	43.76	723,500
NBP-CNOV	45.1	0	0	44.85	0
NBP-COCT	44.49	0	0	44.25	0
NBP-CSEP	44	0	0	43.76	0
NBP-OCT	44.44	44.69	44.1	44.3	321,000
NBP-SEP	44.02	44.2	43.7	43.74	294,000
NCL	21.64	22.72	22.15	22.59	3,098,500
NCPL	16.39	16.9	16.31	16.81	1,798,000
NETSOL	21.64	21.9	21.25	21.39	313,000
NIB	2.65	2.7	2.6	2.61	1,670,500
NIBTFC	100.2551	0	0	100.2551	0
NICL	4.12	4.2	4	4.01	397,000
NML	56.8	57.34	56.5	56.82	1,125,500
NML-CNOV	58.29	0	0	58.24	0
NML-COCT	57.5	0	0	57.45	0
NML-CSEP	56.87	0	0	56.82	0
NML-OCT	57.39	57.8	57.15	57.41	404,500
NML-SEP	56.97	57.29	56.51	56.93	304,500
NONS	22	22	21.51	21.51	5,000
NOPK	54	56.7	52.67	56.17	57,000
NOPKNV	32	33.48	30.5	31.26	4,000
NPL	15.49	16	15.49	15.83	695,500
NRL	237.16	237	235.15	235.33	5,400
OGDC	177.32	177.99	175.75	176.1	120,600
OGDC-CNOV	181.96	0	0	180.5	0
OGDC-COCT	179.5	0	0	178.06	0
OGDC-CSEP	177.53	0	0	176.1	0
OGDC-OCT	177.07	177	176.75	176.8	9,000
OGDC-SEP	176.94	177	176.3	176.5	16,000
OLPL	13.12	13.1	13	13	207,500
OLSM	4.44	4.65	4.51	4.6	10,000
OLTM	10.55	10.8	9.8	10.15	8,000
OTSU	47.5429	46.95	46.95	46.95	500
PACE	2.97	3.15	2.96	3	324,000
PAEL	7.99	8.2	7.74	7.77	557,000
PAKD	51.99	51.57	50.5	50.5	13,000
PAKRI	20.45	20.5	19.9	20.28	297,000
PAKRI-SEP	20.5	0	0	20.29	0
PAKT	61.84	62.01	61.5	61.51	13,000
PASL	2.01	2.1	1.96	1.96	139,000
PASM	6.08	6.35	5.9	6.12	174,500
PCAL	59.25	56.29	56.29	56.29	2,500
PEF	8	7.81	7.81	7.81	1,000
PFLTFC2	100.104	0	0	100.104	0
PGCL	205.16	207.48	194.91	195.11	4,300
PGF	13.01	13.05	13	13	80,500
PIAA	2.5	2.57	2.43	2.46	42,000
PIF	5.76	5.79	5.69	5.69	163,000
PIL	7.15	7.1	7.1	7.1	1,500
PIOC	12.53	12.88	12.4	12.82	91,000
PKGI	14.99	14.5	14.5	14.5	500
PKGP	16.61	17.15	16.7	16.73	805,000
PKGS	120.8	119.11	116.5	117.04	54,000
PMPK	140.74	140.99	133.71	133.93	11,300
PMRS	40.95	38.91	38.91	38.91	4,500
PMTFC6	98.736	0	0	98.736	0
PNSC	18.3	18.11	18	18.01	25,000
POL	429	430.8	427.5	430.14	194,000
POL-CNOV	440.23	0	0	440.89	0
POL-COCT	434.28	0	0	434.92	0
POL-CSEP	429.51	0	0	430.14	0
POL-OCT	400.16	402	398.45	400.53	57,000
POL-SEP	429.81	431	428	430.12	86,500
PPL	177.12	177.99	173.8	175.11	766,800
PPL-CNOV	181.76	0	0	179.49	0
PPL-COCT	179.3	0	0	177.06	0
PPL-CSEP	177.33	0	0	175.11	0
PPL-OCT	178.69	178.02	175.5	176.88	116,500
PPL-SEP	176.84	177.5	174	174.97	79,000
PPVC	11.2143	10.8133	10.8133	10.8133	0
PRET	64.8	65	65	65	1,500
PRL	60.29	60	58.54	58.54	14,000
PRWM	11	12	10.12	12	66,500
PSEL	172.22	178	163.62	163.62	1,600
PSMC	99.99	100.4	99	99.11	26,500
PSO	213.95	217.99	214.7	216.75	549,900
PSO-CNOV	219.55	0	0	222.17	0
PSO-COCT	216.58	0	0	219.16	0
PSO-CSEP	214.2	0	0	216.75	0
PSO-OCT	216.53	219.4	216.65	218.44	77,500
PSO-SEP	214.47	217.5	215	216.44	125,000
PSYL	19.39	19.5	18.42	19.5	2,000
PTC	19.67	19.85	19.25	19.37	6,234,000
PTC-CNOV	20.19	0	0	19.85	0
PTC-COCT	19.91	0	0	19.59	0
PTC-CSEP	19.69	0	0	19.37	0
PTC-OCT	19.9	20.05	19.46	19.63	2,508,500
PTC-SEP	19.72	19.87	19.28	19.4	3,155,000
QUICE	12.64	12.8	12.52	12.7	268,000
RAVT	1.6	1.68	1.63	1.67	12,500
REWM	10.7	11.7	10.11	11.7	33,000
SAIF	11.1	11.45	10.2	11.45	12,500
SAZEW	30	31.25	29.75	29.75	2,000
SBL	2.41	2.42	2.4	2.41	35,000
SCBPL	11.74	11.9	11.55	11.88	20,500
SCL	119.13	125	113.19	114.7	1,400
SCLL	5.99	6.05	5.82	5.82	29,500
SCM	13.25	13.25	13.02	13.02	19,000
SEARL	58.65	59.2	57.95	58.09	300,000
SEL	20.05	19.8	19.52	19.55	2,500
SEPCO	1.3	1.42	1.25	1.37	248,000
SEPL	52.85	52	51	51.99	7,000
SFL	135.3333	135.2475	135.2475	135.2475	0
SGML	13.15	13.6	13	13.11	45,000
SGPL	1.03	1.25	1.25	1.25	11,000
SHCI	1.7	1.52	1.52	1.52	3,000
SHEL	125.69	127.65	125.98	127.25	21,900
SHEZ	260	273	255	272.98	176,300
SHSML	12.76	13.15	13.15	13.15	1,000
SIBL	2.5	2.85	2.84	2.85	25,000
SIEM	850	811	807.5	807.5	650
SILK	2.32	2.35	2.29	2.3	303,000
SING	18.12	17.16	17.16	17.16	500
SITC	135.5	136.95	134	134.35	2,800
SKFL	9.02	9	8.6	9	10,000
SLCL	1.7	1.81	1.81	1.81	500
SLYT	6.3	6.5	6.4	6.5	21,000
SMBL	3.04	3.08	3.04	3.04	27,000
SMCPL	6.5	6.5	6.5	6.5	1,000
SMTM	6.16	6.6	5.93	6.02	75,000
SNAI	50.72	50.8	50	50.29	5,500
SNBL	6.9	7	6.85	6.9	81,500
SNGP	19.91	20	19.6	19.67	149,500
SPL	10.85	10.98	10.72	10.84	83,500
SPLC	0.85	0.89	0.75	0.87	11,500
SRVI	190	190	183	187.92	6,700
SSGC	21.74	22	21.76	21.98	589,500
SSIC	6.75	6.11	6.11	6.11	500
SSML	2.73	3.1	2.7	2.98	259,000
STCL	9.93	9.89	9.5	9.89	6,500
STJT	31.79	32.88	31.5	32.39	3,500
STPL	7.2	7.4	7.4	7.4	1,000
SURC	35.75	36	36	36	2,000
SZTM	7.3	7.3	7.3	7.3	500
TDIL	9.44	10.1	9.44	9.8	93,000
TELE	3.33	3.44	3.29	3.32	1,550,000
TGL	19.97	20.48	19.26	19.57	341,000
THALL	135	137.7	133.05	135.24	35,000
THCCL	19.89	20.5	18.9	20.5	2,000
TPL	8.3	8.99	8.63	8.76	5,500
TREET	73.82	77.51	77.51	77.51	24,500
TREI	2.16	2.35	2.1	2.35	8,000
TRG	3.65	3.69	3.58	3.61	716,500
TRIPF	189.5	190	189.49	189.57	3,000
TRPOL	1.5	1.5	1.26	1.26	16,000
UBL	75.29	75.75	74.65	74.99	105,000
UBL-CNOV	77.26	0	0	76.86	0
UBL-COCT	76.22	0	0	75.82	0
UBL-CSEP	75.38	0	0	74.99	0
UBL-OCT	76.06	75.61	75.45	75.45	2,500
UBL-SEP	75.6	75.1	74.65	74.9	12,500
UBLTFC4	100.98	0	0	100.98	0
UDPL	10.1	10.16	10.16	10.16	1,000
ULEVER	9400	9400	9400	9400	20
UNIC	9.6	9.5043	9.5043	9.5043	0
UPFL	3444	3450	3450	3450	0
WAHN	52	51.85	50.62	51.21	2,000
WTCL	2.6	2.63	2.5	2.54	110,000
WTL	3.01	3.1	2.93	2.96	937,500
WYETH	913	871	871	871	50
YOUW	1.29	1.34	1.34	1.34	500
ZTL	4.5	4.03	4.03	4.03	1,000
Total Turnover					108,262,770

KSE EOD Daily Share Price Data - 27/09/2012