KSE EOD Daily Share Price Data - 01/11/2012

For: November 01, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	95.75	93	93	93	300,000
AACIL	5.85	6.28	5.95	6.11	183,000
AATM	2.33	2.99	1.76	1.76	5,500
ABL	69.99	70	68.75	69.13	47,000
ABOT	210.05	217	210.05	215.1	31,100
ACPL	99.92	104.91	101.75	104.71	300,000
ADAMS	24.5	24	24	24	500
ADOS	11.38	11	11	11	500
AGIL	84	84	82	82	10,000
AGL	12.56	13.56	13.31	13.49	177,000
AGSML	13.9033	13.5733	13.5733	13.5733	0
AGTL	213.1	215	215	213.1	100
AHCL	24.04	24.6	23.75	23.8	715,500
AHCL-CDEC	24.57	0	0	24.29	0
AHCL-CJAN	24.81	0	0	24.54	0
AHCL-CNOV	24.32	0	0	24.05	0
AHCL-NOV	24.21	25.24	23.95	24.11	87,000
AHL	28.69	28.75	28.1	28.39	35,500
AICL	63.99	64.85	63.76	63.94	185,000
AICL-CDEC	65.39	0	0	65.27	0
AICL-CJAN	66.05	0	0	65.93	0
AICL-CNOV	64.72	0	0	64.6	0
AICL-NOV	64.51	65.2	64.5	64.5	7,500
AKBL	16.57	17.1	16.45	16.84	6,204,500
AKBL-CDEC	16.93	0	0	17.19	0
AKBL-CJAN	17.1	0	0	17.36	0
AKBL-CNOV	16.76	0	0	17.01	0
AKBL-NOV	16.59	17.22	16.71	16.99	278,500
AKDCL	40	39.2	39	39	4,000
AKGL	10.5	10	10	10	1,000
AKZO	81.67	83.85	81.15	81.29	14,400
ALICO	34.12	35.5	35.35	35.35	1,500
ALTN	10.5	10.98	10.95	10.98	1,000
AMBL	14.45	14.75	14	14.7	7,000
AMTEX	2.12	2.22	2.1	2.15	182,500
ANL	6.97	7.4	7.02	7.13	9,131,000
APL	499.12	507.99	501.5	502.92	54,000
ASFL	6	6	6	6	500
ASL	11.18	11.4	11	11.3	18,500
ASLPS	9.62	9.89	9.4	9.59	32,000
ATBA	228.5	231.49	230	230.02	1,900
ATIL	40.44	41.1	40.65	40.91	10,000
ATLH	132.5	134.22	133.75	133.89	1,800
ATRL	163.01	166.1	158.6	164.98	2,713,400
ATRL-CDEC	166.57	0	0	168.41	0
ATRL-CJAN	168.26	0	0	170.12	0
ATRL-CNOV	164.88	0	0	166.69	0
ATRL-NOV	164.15	167.35	160.1	166.05	1,634,500
AWTX	189.41	191.94	191.94	191.94	0
BAFL	15.02	15.35	14.96	15.11	7,364,000
BAFL-CDEC	15.35	0	0	15.42	0
BAFL-CJAN	15.5	0	0	15.58	0
BAFL-CNOV	15.19	0	0	15.27	0
BAFL-NOV	15.16	15.49	15.11	15.18	277,500
BAHL	29.15	29.4	29.15	29.35	145,000
BAHL-CDEC	29.79	0	0	29.96	0
BAHL-CJAN	30.09	0	0	30.26	0
BAHL-CNOV	29.48	0	0	29.65	0
BAPL	8.75	8.05	8.01	8.03	2,000
BCML	18.49	18.5	17.49	18	19,500
BERG	20.88	21.92	20.2	21.92	214,500
BGL	4.55	4.75	4.5	4.5	30,500
BIFO	65.23	65.23	63.24	63.24	1,000
BILF	3.55	3.15	2.9	2.9	24,500
BIPL	8.83	8.85	8.55	8.65	171,000
BNWM	35.52	35.9	34.5	35.4	11,000
BOK	7.19	7.15	6.91	6.91	2,000
BOP	8.23	8.35	8.12	8.15	757,000
BPL	36.4	36	34.9	35.7	42,500
BROT	3.5	3.59	3.31	3.31	12,000
BRR	2.61	2.7	2.65	2.65	25,000
BUXL	12.45	12.94	12	12	6,000
BYCO	8.68	8.78	8.46	8.53	951,000
CCM	22	23.1	23.1	23.1	500
CENI	14.12	15.12	14.1	15.12	375,000
CEPB	28.77	30.2	27.6	27.91	596,500
CFL	15	15.9067	15.9067	15.9067	0
CHAS	7.25	7.99	7.5	7.99	1,500
CHBL	1.9	2.14	2.01	2.06	19,500
CHCC	44.16	46.36	44.7	45.11	906,000
CJPL	0.99	1	0.99	1	2,500
CLCPS	0.45	0.54	0.4	0.47	1,500
CLOV	73.96	70.27	70.27	70.27	500
CML	2.89	3.27	2.82	3.14	1,980,500
COLG	1282.08	1290	1290	1290	50
CPAL	1.8	1.8	1.8	1.8	2,500
CPL	253.09	256.99	253	253.87	21,100
CPPL	36.28	38.09	36.95	38.09	192,500
CSAP	26.45	27	26.5	26.5	23,000
CSM	1.12	1.19	1.01	1.08	53,000
CSUML	5.17	5.25	5	5.2	16,500
CWSM	4	4.99	3.65	4.27	98,500
CYAN	55.59	56.69	55.05	55.15	22,000
DAWH	34.48	35.4	33.15	34.64	566,500
DBCI	2.07	2.19	2.1	2.18	51,500
DCH	2.21	2.24	2.2	2.2	73,500
DCL	4.67	5.17	4.7	5.11	8,239,500
DCM	2.02	2.28	2.28	2.28	2,000
DEL	1.8	1.88	1.8	1.85	7,000
DFML	2.19	2.33	2.12	2.26	328,000
DFSM	2.35	2.44	2.13	2.24	336,500
DGKC	52.91	53.65	52.71	53.48	6,167,500
DGKC-CDEC	54.07	0	0	54.59	0
DGKC-CJAN	54.62	0	0	55.15	0
DGKC-CNOV	53.52	0	0	54.04	0
DGKC-NOV	53.39	53.97	53.15	53.87	3,220,500
DIIL	19.63	20.63	18.63	20.63	1,500
DINT	21.47	21.9	21.25	21.5	3,500
DKTM	2.99	2.94	2.8	2.9	30,000
DLL	51.8	51.74	50.5	51.74	1,500
DNCC	4.5	4.9	4.46	4.54	10,000
DOL	3.67	3.7	3.67	3.69	53,500
DSFL	1.81	1.97	1.8	1.85	291,500
DSIL	2.12	2.7	2.24	2.45	1,774,500
DSL	4.44	4.89	4.43	4.67	798,500
DWAE	3.5	3.5	3.2	3.4	30,500
DWSM	3	3	2.99	2.99	34,000
DYNO	19.04	18.5	18.5	18.5	4,000
ECOP	6	7	5.99	6.97	197,500
EFLTFC	101.7	0	0	101.7	0
EFLTFC3	97.4098	0	0	97.4098	0
EFLTFC4	89	0	0	89	0
EFOODS	70.23	71.3	70.41	70.72	2,182,500
EFUG	92.92	97.35	92.99	92.99	15,000
EFUL	84	85	82.25	82.63	5,500
ELCM	15.5	14.5	14.5	14.5	500
ELSM	40.3	41.15	40.75	41.08	11,500
EMCO	3.49	3.35	2.6	3.35	5,500
ENGRO	92.24	93	89.5	90.61	2,700,000
ENGRO-CDEC	94.26	0	0	92.49	0
ENGRO-CJAN	95.21	0	0	93.43	0
ENGRO-CNOV	93.3	0	0	91.55	0
ENGRO-NOV	93.16	93.6	90.1	91.36	1,335,500
ENGROTFC	101.3581	0	0	101.3581	0
ENGROTFC2	97.3111	0	0	97.3111	0
EPCL	9.02	9.18	8.95	8.96	635,000
EXIDE	332	323.05	323.05	323.05	100
FABL	10.32	10.5	10.3	10.4	718,000
FABLTFC	101.2498	0	0	101.2498	0
FATIMA	25.37	25.73	25.1	25.21	4,658,000
FCCL	6.4	6.65	6.4	6.44	11,295,000
FCIBL	2.49	2.3	2.3	2.3	1,000
FCSC	3.02	3.05	3.01	3.04	113,000
FDIBL	1.49	1.65	1.5	1.58	45,500
FDMF	4.95	4.95	4.9	4.95	77,000
FECM	3.36	3.35	3	3	18,500
FECTC	31.67	33.25	32.2	33.01	1,155,000
FEM	1.89	1.99	1.8	1.8	4,500
FFBL	39.23	39.64	39.3	39.4	892,500
FFBL-CDEC	40.09	0	0	40.22	0
FFBL-CJAN	40.49	0	0	40.63	0
FFBL-CNOV	39.68	0	0	39.81	0
FFBL-NOV	37.27	37.7	37.36	37.45	51,000
FFC	115.32	115.65	114.25	114.85	1,207,200
FFC-CDEC	117.84	0	0	117.24	0
FFC-CJAN	119.04	0	0	118.43	0
FFC-CNOV	116.64	0	0	116.04	0
FFC-NOV	115.72	115.75	114.4	115.08	118,500
FFLM	2.73	2.55	2.55	2.55	500
FHAM	7.52	7.53	7.5	7.53	1,000
FHBM	9.35	9.15	9.15	9.15	11,000
FIBLM	1.13	1.22	1.05	1.07	23,500
FLYNG	3.54	3.68	3.53	3.58	717,500
FNBM	5	5.15	5.02	5.14	30,000
FNEL	5.34	5.25	5	5	8,000
FPJM	1.56	1.68	1.58	1.66	36,000
FPRMR	3.4	3.35	3.25	3.32	550
FRCL	4.86	4.5	3.86	3.86	55,500
FRSM	26.6	25.55	25.55	26.6	1,000
GADT	84.68	88.34	84.53	85.85	174,500
GAIL	2.94	3	2.75	2.75	8,000
GASF	4.95	5	4.8	4.98	73,000
GATI	117.33	121	117	121	2,000
GATM	22	21.5	21.5	21.5	2,500
GFIL	4	4	4	4	500
GGL	11.56	12.56	11.8	12.42	1,476,000
GHGL	54.78	57	53.5	56.25	61,500
GHNI	8.98	8.9	8.56	8.7	5,500
GHNL	4.26	4.49	4.15	4.3	39,500
GLAXO	67.23	67.6	67	67.46	65,000
GLPL	84.89	84.9167	84.9167	84.9167	0
GRAYS	29.51	30.5	29.61	30.5	2,000
GSPM	6.31	6.7	6.29	6.55	22,500
GTYR	25.22	25.5	24.9	25	19,000
GUSM	5.09	5.1	5	5.02	76,500
GWLC	6.5	6.7	6.67	6.68	5,000
HABSM	26.85	26.9	26.66	26.71	30,500
HADC	1.83	1.9	1.81	1.9	4,500
HAL	21.15	22.2	21.1	21.9	16,000
HBL	105.72	106.51	105.55	105.73	33,300
HCAR	13.75	13.79	13.61	13.72	29,500
HICL	14.19	14	13.6	14	51,000
HINO	71.5	73	70	73	3,000
HINOON	39	38.5	38.5	38.5	500
HIRAT	9.4	8.76	8.76	8.76	500
HMB	17.7	17.89	17.5	17.73	172,500
HSPI	22.01	22.2	22.01	22.2	1,000
HUBC	45.92	46.6	45.85	46.38	6,717,000
HUBC-CDEC	46.92	0	0	47.34	0
HUBC-CJAN	47.4	0	0	47.83	0
HUBC-CNOV	46.45	0	0	46.86	0
HUBC-NOV	46.46	46.47	46.3	46.3	4,500
HUSI	3.4	2.8	2.8	2.8	500
IBLHL	23.25	23.29	23.1	23.25	11,500
ICCT	2.24	2.27	2.27	2.24	500
ICI	171.2	171.9	170.05	171.65	32,700
ICIBL	0.85	1	0.82	0.99	299,500
ICL	33.6	35	35	35	500
IDEN	6	6	6	6	1,000
IDRT	8.37	8.5	8.5	8.5	3,500
IGIBL	2.14	2.14	2.01	2.09	918,500
IGIIL	115	118.75	115.1	116.05	45,000
ILTM	382.87	402.01	402.01	402.01	400
INDU	241	242	240	241	6,300
INIL	33.5	33.5	33	33.3	19,500
INKL	7.5	7.75	7.25	7.45	11,000
ISL	12.01	12.1	11.9	12.1	54,000
ISTM	9.55	9.5	9	9.03	23,500
JATM	3.1	3.49	3.49	3.49	500
JDMT	30.25	31.76	31.5	31.76	15,000
JGICL	69.35	66	66	66	1,000
JKSM	17.14	18	18	18	1,500
JOPP	9.4914	8.5	8.5	8.5	1,000
JPGL	1.56	1.6	1.56	1.56	79,000
JSBL	5.33	5.72	5.43	5.45	1,666,000
JSCL	14.45	14.87	14.06	14.2	7,956,500
JSGCL	31.05	31.5	31	31.01	1,500
JSGF	7.8	7.8	7.57	7.66	232,500
JSIL	8.59	8.8	8.36	8.46	1,021,000
JSVFL	8.15	8.15	8	8.1	54,500
JUBS	1.8	2.8	2.25	2.78	16,500
KAPCO	46.37	46.5	45.5	45.83	1,225,000
KASBB	2.24	2.25	2.2	2.25	19,000
KASBM	3.65	3.66	3.66	3.66	1,000
KASBSL	4	4.1	4.01	4.03	49,000
KESC	5.74	6	5.61	5.72	7,317,500
KML	6	6.37	6.01	6.2	10,500
KOHC	62.58	63.85	62.3	62.82	243,000
KOHE	23.87	23	22.68	22.7	2,500
KOHP	2.19	2.5	2.31	2.35	4,000
KOHTM	10.32	10.5	9.35	9.71	16,500
KOIL	1.85	2.09	1.94	2	308,500
KOSM	4	4.7	3.5	3.77	207,000
KSBP	72	72	71	72	1,000
KSTM	1.7	1.65	1.5	1.5	10,000
KTML	10.7	11.55	10.05	11.03	452,000
LINDE	140.01	147.01	140	143.67	19,300
LOTPTA	6.86	6.81	6.7	6.75	1,164,000
LOTPTA-NOV	6.89	6.85	6.8	6.85	7,500
LPCL	5.4	5.55	5.32	5.48	6,443,500
LPGL	16.78	16	16	16	0
LUCK	143.41	145.95	143.7	144.19	1,815,000
LUCK-CDEC	146.54	0	0	147.19	0
LUCK-CJAN	148.03	0	0	148.68	0
LUCK-CNOV	145.06	0	0	145.69	0
LUCK-NOV	144.01	145.45	143.6	144.53	299,500
MACFL	24.63	25	23.75	23.87	254,500
MARI	97.53	100.65	97.17	99.21	79,500
MBF	10.8	10.85	10.6	10.85	2,000
MCB	188.94	190.9	188.6	189.75	188,800
MCB-CDEC	193.07	0	0	193.69	0
MCB-CJAN	195.03	0	0	195.66	0
MCB-CNOV	191.11	0	0	191.72	0
MCB-NOV	187.99	188.6	187.5	188.58	2,500
MDTL	5.35	5.5	5.4	5.5	2,000
MEBL	29.06	29.1	28.5	28.6	239,500
MERIT	30.36	31.68	29.15	29.15	7,000
MFFL	356.11	351	351	351	100
MLCF	9.14	10.14	9.18	10.13	25,142,000
MQTM	16.89	16.5	15.89	15.91	132,500
MRNS	45.5	45.94	45.4	45.45	4,500
MSOT	28.36	29.25	26.95	26.95	5,500
MTIL	1.5	1.6	1.5	1.51	40,000
MTL	510.2	524	513	517.47	43,500
MUREB	177.4	168.53	168.53	177.4	100
MWMP	2.6	2.85	2.75	2.8	3,500
MZSM	3.35	3.49	3.2	3.28	59,500
NAGC	40.2	39.95	38.9	39.75	3,500
NATF	325.69	324	310.05	320	3,700
NBF	3.62	3.85	3.85	3.85	1,000
NBP	45.42	45.69	45	45.07	919,000
NBP-CDEC	46.41	0	0	46.01	0
NBP-CJAN	46.88	0	0	46.47	0
NBP-CNOV	45.94	0	0	45.54	0
NBP-NOV	45.85	46	45.3	45.48	127,000
NCL	27.22	27.86	27.05	27.14	2,259,000
NCPL	17.24	17.7	17.2	17.44	946,500
NETSOL	18.37	17.88	17.37	17.37	1,404,000
NEXT	5	5	4.99	5	10,000
NIB	2.25	2.3	2.21	2.23	1,497,500
NICL	3.51	3.6	3.4	3.45	90,500
NML	59.98	61.58	60.1	61.22	2,989,000
NML-CDEC	61.29	0	0	62.49	0
NML-CJAN	61.91	0	0	63.13	0
NML-CNOV	60.67	0	0	61.86	0
NML-NOV	60.4	61.8	60.5	61.55	704,500
NOPKNV	23.9565	23.7558	23.7558	23.7558	0
NPL	15.94	16.2	15.89	15.98	438,000
NRL	212.78	213.95	212	213.04	54,200
OGDC	182.06	184.5	182	183.54	523,800
OGDC-CDEC	186.04	0	0	187.35	0
OGDC-CJAN	187.93	0	0	189.26	0
OGDC-CNOV	184.15	0	0	185.45	0
OGDC-NOV	181.96	184	182.49	183.5	12,000
OLPL	13.51	13.7	13.6	13.6	12,000
OLSM	3.64	3.98	3.76	3.8	31,000
OLTM	9.7	9.71	8.7	9.71	3,500
OTSU	41.9	40	40	40	500
PACE	3.02	3.05	2.85	2.91	1,441,000
PAEL	7.99	7.89	7.05	7.15	1,751,000
PAKD	56	57.2	56.2	56.55	9,000
PAKRI	21	21.19	20.75	20.83	140,000
PAKT	71.3	69.25	69.13	69.18	3,500
PASL	2.23	2.53	2.25	2.31	2,688,000
PASM	7.12	7.35	6.9	6.9	19,000
PCAL	53	53.5	53.4	53.4	6,000
PEF	8.4	8.45	8.35	8.45	11,000
PGCL	206.68	197.8611	196.35	197.8611	100
PGF	13.11	13.3	13.15	13.24	100,500
PIAA	2.6	2.59	2.46	2.57	106,000
PICT	150	149.9	147	147.2	1,300
PIF	5.92	6	5.91	6	20,000
PINL	7.55	7.64	7.64	7.55	500
PIOC	15.02	16.02	15.05	16.02	931,500
PKGI	19.49	20.48	18.5	18.5	6,500
PKGP	17.1	17.42	17.05	17.09	327,500
PKGS	159.67	166.75	160.1	164.62	324,500
PMI	1.2	1.15	1.06	1.15	2,500
PMPK	110.5	114.95	113.95	114.8	1,400
PMTFC6	99.4714	0	0	99.4714	0
PNGRS	2.45	2.59	2.58	2.59	1,000
PNSC	20.4	21.42	20.9	20.93	331,000
POL	409.97	417	410.3	414.09	405,900
POL-CDEC	418.93	0	0	422.69	0
POL-CJAN	423.18	0	0	426.99	0
POL-CNOV	414.68	0	0	418.39	0
POL-NOV	411.18	417	411.51	415.52	126,500
PPL	172.98	174.9	173	174.19	417,900
PPL-CDEC	176.76	0	0	177.81	0
PPL-CJAN	178.55	0	0	179.62	0
PPL-CNOV	174.97	0	0	176	0
PPL-NOV	174.11	175.75	174.3	175.48	53,000
PPVC	10.8067	9.81	9.81	10.81	1,000
PRET	79.38	83.34	82	83.34	2,000
PRL	75.69	77	73.77	74.16	207,500
PRWM	19.29	19.6	19.2	19.5	5,000
PSEL	159.43	157.01	157.01	159.43	100
PSMC	87.1	87	85.2	85.72	15,000
PSO	210.81	213.4	210	211.1	379,400
PSO-CDEC	215.42	0	0	215.49	0
PSO-CJAN	217.6	0	0	217.68	0
PSO-CNOV	213.23	0	0	213.29	0
PSO-NOV	212.93	214.9	212.5	213.34	58,500
PTC	16.89	17.38	17	17.23	4,043,000
PTC-CDEC	17.26	0	0	17.59	0
PTC-CJAN	17.43	0	0	17.77	0
PTC-CNOV	17.08	0	0	17.41	0
PTC-NOV	17	17.4	17.1	17.34	661,500
QUET	24	23.9	23.9	23.9	500
QUICE	9.39	10.05	9.35	9.8	1,791,500
RAVT	2.15	2.29	2.05	2.1	222,500
RCML	23.15	24.3	24.3	24.3	500
REDCO	3	4	3.47	3.95	14,500
REWM	15.25	15.99	15.25	15.9	11,000
RICL	8.75	8.79	8.3	8.79	22,000
RUBY	2	2	2	2	5,500
SAIF	15.93	16.25	15.8	15.9	139,000
SANE	3.5	4.5	3.8	4.39	63,000
SAPL	285.61	299.89	295	299.89	5,000
SARC	4.25	4.25	3.75	3.75	2,000
SAZEW	23.5	23.7	23	23.7	2,500
SBL	2.37	2.39	2.35	2.37	73,500
SCBPL	11.28	11.76	11.4	11.73	3,500
SCLL	5.49	5.4	5.35	5.35	8,000
SCM	11	11.02	11.02	11.02	1,500
SEARL	43.03	43.4	42.66	42.88	33,000
SEL	21.94	22	22	22	500
SEPCO	1.21	1.23	1.19	1.2	13,500
SEPL	50.01	50.6	50.5	50.6	2,000
SFAT	7.9	7.35	7.35	7.35	500
SGML	12.62	12.75	12.16	12.25	73,000
SGMLPS	7	6	6	6	500
SHCI	1.92	2	1.73	1.8	16,500
SHDT	14.385	15.1495	15.1495	15.1495	0
SHEL	134.09	135.9	134	135.03	8,100
SHEZ	445	445	445	445	100
SHFA	38	39.9	38	39.9	6,000
SHJS	68.35	71.76	71.76	71.76	500
SHNI	9.1	9	9	9	500
SHSML	13.22	13.25	13.25	13.25	2,000
SIBL	2.25	2.1	2.1	2.1	10,000
SILK	2.1	2.15	2.05	2.08	590,000
SITC	173.92	178	172.3	174.14	67,300
SJTM	3.92	4.92	4.92	4.92	21,000
SKFL	6.8	6.5	6.26	6.26	2,000
SLCL	2.6	2.6	2.26	2.6	2,000
SLYT	10.31	11.31	11.31	11.31	1,000
SMBL	2.93	2.99	2.92	2.95	103,500
SMCPL	6.31	7.2	6.51	6.93	49,000
SMTM	5.09	5	4.86	4.86	24,000
SNAI	45.14	45	43.11	45	17,000
SNBL	6.97	7.13	6.88	6.89	199,000
SNGP	22.81	23.95	22.9	23.12	1,349,000
SPL	9.8	9.88	9.74	9.78	52,000
SPLC	1.16	1.19	1.1	1.15	50,500
SRSM	6.5	7.5	7	7.5	1,500
SRVI	161.33	164.5	162.12	163.01	4,900
SSGC	21.33	22.17	21.4	21.48	220,000
SSML	6	6.5	5.8	6.03	529,500
STCL	10.05	10.25	9.36	10.13	11,000
STJT	34.3	33	32.59	32.98	4,500
STML	27.79	28	27.5	27.95	3,000
STPL	7.02	7.03	7.02	7.03	1,500
SURC	42.1	42.85	42	42	8,500
SUTM	92.92	97.56	97.5	97.56	4,500
SZTM	12.7	13.7	13.7	13.7	500
TATM	24.25	23.25	23.25	23.25	1,000
TCLTC	30.71	32.24	30.75	32	22,500
TDIL	8.16	8.25	8	8.05	24,500
TELE	2.29	2.42	2.2	2.26	3,466,000
TGL	18.15	18	17.5	17.71	221,500
THALL	96.18	97	95	95.25	6,500
THCCL	19	19.95	18	19.95	1,000
TPL	8.89	8.5	8.36	8.5	2,500
TREET	72.95	72.5	69.31	69.32	1,275,500
TREI	2.14	2.89	1.9	2.54	484,000
TRG	3.74	3.99	3.74	3.84	2,897,500
TRIPF	179.04	178.61	177.99	178.1	2,200
TSBL	1.5	2	2	2	500
TSMF	0.87	1	1	1	14,000
TSPL	1	1.1	1	1	12,000
UBL	75.26	76.25	75	75.84	1,094,500
UBL-CDEC	76.9	0	0	77.42	0
UBL-CJAN	77.69	0	0	78.2	0
UBL-CNOV	76.12	0	0	76.63	0
UBL-NOV	76.2	77	76	76.48	43,500
UBLTFC2	99.5	0	0	99.5	0
UBLTFC4	102.0667	0	0	102.0667	0
ULEVER	9498.04	9510	9510	9510	40
UNIC	10.04	9.95	9.95	9.95	1,000
WAHN	47	45.5	45.5	45.5	5,500
WTCL	2.21	2.24	2.19	2.2	114,500
WTL	2.28	2.35	2.2	2.29	1,505,500
WYETH	880	890	890	890	550
YOUW	2.5	2.6	2.26	2.34	115,000
ZAHT	9.09	9.5	8.1	8.1	15,000
ZIL	119.77	114	114	119.77	500
ZTL	3.26	3.8	3.6	3.8	3,000
Total Turnover					198,301,690

KSE EOD Daily Share Price Data - 01/11/2012