KSE EOD Daily Share Price Data - 16/11/2012

For: November 16, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	97.5	97	97	97	1,500
AACIL	6.02	6.12	6	6	7,500
AATM	1.8	2.8	2	2.69	58,500
ABL	69	69	68.5	68.95	90,000
ABOT	226.32	227	226	226	4,000
ACPL	109.2	109.4	104	105.39	52,500
ADMM	27.18	28.53	28.53	28.53	1,000
ADOS	9.75	9.8	8.75	9.4	104,500
AGIC	12.11	13.11	12.6	13.1	53,500
AGL	12.83	12.75	12.55	12.67	2,500
AGTL	216	219.99	219.99	219.99	400
AHCL	24.98	25.28	24.71	24.81	486,500
AHCL-CDEC	25.37	0	0	25.19	0
AHCL-CJAN	25.63	0	0	25.45	0
AHCL-CNOV	25.11	0	0	24.93	0
AHCL-NOV	25.06	25.26	24.83	24.83	42,500
AHI	15.56	15.52	15.52	15.52	500
AHL	29.33	29.6	29	29.18	45,000
AHTM	13.05	13.1	13.1	13.1	500
AICL	64.51	65.3	64.25	64.41	281,500
AICL-CDEC	65.52	0	0	65.4	0
AICL-CJAN	66.2	0	0	66.08	0
AICL-CNOV	64.85	0	0	64.72	0
AICL-NOV	64.98	65	64.5	64.52	3,500
AKBL	16.3	16.5	16.31	16.36	735,500
AKBL-CDEC	16.56	0	0	16.61	0
AKBL-CJAN	16.73	0	0	16.78	0
AKBL-CNOV	16.39	0	0	16.44	0
AKBL-NOV	16.37	16.55	16.49	16.55	28,000
AKZO	81.54	82.48	81.8	82.02	17,500
ALICO	31.67	33.19	33.1	33.19	1,500
ALTN	9.5	10.2	9.5	9.5	10,000
AMBL	13.35	13.44	12.75	13.44	2,500
AMTEX	2.06	2.25	2.08	2.19	246,000
ANL	7.92	8.17	7.73	8.03	13,926,000
APL	500.01	502.8	500	501	4,700
APOT	5.05	5.9	4.5	5.9	2,000
ARM	36.29	37.89	37.5	37.5	1,000
ARUJ	6.5	7.5	7.5	7.5	5,000
ASL	11	11.1	10.9	11.1	1,000
ASLPS	10	10	9.45	10	3,500
ATBA	224.04	225	223.1	225	2,600
ATIL	43.81	46	44.85	46	61,000
ATLH	134	136	132.5	136	10,300
ATRL	174.98	175.25	168.75	170.94	1,289,100
ATRL-CDEC	177.73	0	0	173.57	0
ATRL-CJAN	179.57	0	0	175.37	0
ATRL-CNOV	175.9	0	0	171.77	0
ATRL-NOV	174.64	174.79	169.01	171.03	770,500
BAFL	15.9	16.12	15.81	15.9	2,040,000
BAFL-CDEC	16.15	0	0	16.14	0
BAFL-CJAN	16.32	0	0	16.31	0
BAFL-CNOV	15.98	0	0	15.98	0
BAFL-NOV	15.92	16.16	15.9	15.95	367,500
BAHL	29.96	29.9	29.6	29.73	232,500
BAHL-CDEC	30.43	0	0	30.19	0
BAHL-CJAN	30.75	0	0	30.5	0
BAHL-CNOV	30.12	0	0	29.88	0
BAHLTFC2	102.85	102.5	102.5	102.85	500
BAPL	8.3	8.7	8.49	8.49	2,000
BATA	1385	1320	1315.75	1317.88	100
BCL	36	35.5	35.25	35.25	2,500
BCML	21	22.05	21.9	22.05	12,000
BERG	21.09	21.25	20.61	20.88	12,500
BGL	6.98	7.75	6.89	7.02	33,000
BILF	4.52	4.4	4.1	4.26	15,000
BIPL	8.61	8.84	8.7	8.71	170,000
BNWM	46	48.3	47.7	48.3	17,000
BOK	7	7.09	6.92	6.98	1,500
BOP	8.56	9.29	8.6	8.92	12,230,000
BPBL	4.49	3.7	3.49	3.49	1,500
BPL	35.3	36.4	35.85	36.16	25,500
BROT	3.01	4	2.91	3.49	386,000
BRR	2.61	2.94	2.65	2.94	52,000
BYCO	9.7	10.44	9.4	9.59	17,058,500
CCM	26.1	27.4	24.8	27.4	7,000
CENI	14.32	15.18	14.35	14.35	1,000
CEPB	26.77	27.4	26.5	26.57	52,500
CFL	20.36	20.15	19.9	20.15	7,000
CHAS	7.4	8.05	7.7	8	10,500
CHBL	2	2.35	2.09	2.2	160,000
CHCC	43.39	44.1	43.05	43.39	274,500
CJPL	0.95	1.53	0.99	1.28	121,500
CLCPS	0.65	0.71	0.63	0.63	99,500
CLOV	76	76	75.01	75.5	3,000
CML	2.98	3.48	3	3.41	2,671,500
CPL	249.5	251	250	250.67	1,400
CPPL	41.45	41.6	40.51	40.77	29,000
CRTM	18.5	19.5	19.5	19.5	2,500
CSAP	29.11	29.94	29.2	29.25	48,500
CSM	1.1	1.1	1.05	1.09	35,500
CSUML	5	5.35	5.35	5.35	500
CWSM	5.1	5.49	5.01	5.39	17,500
CYAN	52.07	53.24	52	53.02	32,500
DADX	38.5	39.4	39	39	1,000
DAWH	34.8	35.25	34.5	34.64	127,000
DBCI	2.36	2.44	2.31	2.37	51,000
DCH	2.34	2.4	2.25	2.35	49,000
DCL	5.03	5.16	5	5.04	899,500
DCM	2	2	2	2	500
DEL	1.9	1.96	1.76	1.87	33,000
DFML	2.55	2.61	2.35	2.41	415,500
DFSM	3.13	3.3	3.15	3.2	1,245,500
DGKC	52.92	53.75	53	53.26	6,276,000
DGKC-CDEC	53.75	0	0	54.08	0
DGKC-CJAN	54.31	0	0	54.64	0
DGKC-CNOV	53.2	0	0	53.52	0
DGKC-NOV	53.19	53.95	53.2	53.48	2,483,000
DINT	21.99	22.99	22.98	22.99	1,000
DKTM	2.95	3.3	2.95	3.3	9,000
DLL	50	50	49.9	50	1,000
DMTM	6.19	6.1	6.1	6.1	500
DNCC	4.18	4.5	4.03	4.38	25,500
DOL	3.91	4.28	3.89	4.06	843,500
DSFL	2.06	2.1	1.99	2	409,500
DSIL	2.81	3.15	2.75	3.04	1,049,000
DSL	6.33	6.35	6	6.05	181,000
DWAE	3.39	3.45	3.05	3.45	20,500
DWSM	3	3.14	3	3	262,000
DYNO	18.4	18.6	18.6	18.6	500
ECOP	6.1	7.1	6.1	6.67	23,500
EFLTFC	101.7	0	0	101.7	0
EFLTFC3	97.4098	0	0	97.4098	0
EFOODS	77.02	78.69	77.01	77.57	3,489,000
EFUG	83.55	85.2	84	84.1	3,000
EFUL	83.25	85.5	83.55	83.55	43,500
ELSM	42	43	42.5	43	3,500
EMCO	3.23	3.48	3.48	3.48	500
ENGRO	90.3	91.4	89.75	90.1	3,098,000
ENGRO-CDEC	91.72	0	0	91.49	0
ENGRO-CJAN	92.67	0	0	92.44	0
ENGRO-CNOV	90.77	0	0	90.54	0
ENGRO-NOV	90.72	91.75	90	90.49	828,500
ENGROTFC	101.3193	100.5	100.5	101.0649	600
ENGROTFC2	101	0	0	101	0
EPCL	8.91	9.22	8.9	8.97	589,000
EXIDE	315.5	313	310	312.37	1,100
FABL	9.7	9.83	9.7	9.71	250,500
FABLTFC	101.2498	0	0	101.2498	0
FASM	68.9	72.34	68.99	72	5,000
FATIMA	25.78	25.95	25.7	25.76	931,000
FCCL	6.83	6.98	6.71	6.74	17,622,000
FCSC	3.1	3.1	3.01	3.1	10,500
FDIBL	1.69	1.7	1.65	1.67	15,500
FDMF	6.2	6.4	6.2	6.22	61,000
FECM	3.11	3.48	3.12	3.39	2,000
FECTC	34.13	35.83	34.35	35.55	456,000
FEM	1.92	2.09	1.93	1.97	20,500
FFBL	36.39	36.66	36.25	36.37	458,500
FFBL-CDEC	36.96	0	0	36.93	0
FFBL-CJAN	37.34	0	0	37.31	0
FFBL-CNOV	36.58	0	0	36.55	0
FFBL-NOV	36.5	36.75	36.25	36.53	40,000
FFC	112.96	113.8	113.1	113.44	1,222,800
FFC-CDEC	117.28	0	0	115.19	0
FFC-CJAN	118.49	0	0	116.38	0
FFC-CNOV	116.07	0	0	113.99	0
FFC-NOVB	113.39	114.2	113.2	113.86	82,000
FFLM	2.4	2.35	2.35	2.35	500
FHAM	7.5	7.55	7.51	7.55	5,500
FHBM	8.82	9.1	9	9.04	7,500
FIBLM	1.5	1.72	1.6	1.6	7,000
FIMM	50.23	52.7	52.7	50.23	500
FLYNG	3.84	3.95	3.74	3.76	633,000
FNBM	5.12	5.2	5.13	5.14	8,500
FNEL	5	4.5	4.5	4.5	5,000
FPJM	3.5	3.55	3.2	3.46	53,500
FPRM	13.5	12.75	12.75	12.75	500
FPRMR	2.92	3.9	2.77	3.82	1,233
FRCL	3.8	3.77	3.55	3.77	3,000
FTSM	1	1.14	1.14	1.14	1,000
FUDLM	7.67	7.75	7.25	7.25	1,000
GADT	86.11	90.41	86	88.96	158,000
GAIL	2.6	2.61	2.6	2.61	7,500
GAMON	2.5	3	2.8	2.97	37,000
GASF	5.85	5.97	5.7	5.79	36,000
GATM	21.97	21.15	21.15	21.15	1,000
GFIL	3.7	4.25	3.8	4.01	9,500
GGL	13.44	13.55	13.3	13.34	52,000
GHGL	50.32	52.77	49.51	51.65	3,000
GHNI	8.2	8.5	8.21	8.5	2,000
GHNL	3.98	4.18	4	4.09	13,000
GLAT	10	10.5	10.5	10.5	500
GLAXO	71.96	72.5	71.52	71.94	29,000
GRAYS	32.1	33.7	32.1	33.7	14,000
GSPM	6.75	7	6.9	6.98	14,000
GTYR	25	25.25	25	25	8,500
GUSM	5.18	5.25	4.63	5.25	17,500
GUTM	16	16	16	16	2,500
GWLC	7.5	8.5	7.65	8.5	105,500
HABSM	26.95	27	26.9	27	4,000
HADC	1.88	2.24	1.79	1.85	23,000
HBL	110.01	110.5	109.16	109.32	32,000
HCAR	13.92	14.18	13.7	13.74	52,000
HICL	14.37	14.58	13.37	13.37	250,500
HINO	77.26	80	75.05	80	4,500
HIRAT	9.2	9.5	9.11	9.24	40,000
HMB	17.64	17.75	17.65	17.75	15,000
HMIM	3.35	3.35	2.35	3.03	32,500
HSPI	21.69	21.4	21.35	21.37	2,500
HUBC	45	45.2	44.79	44.97	1,303,000
HUBC-CDEC	45.71	0	0	45.66	0
HUBC-CJAN	46.18	0	0	46.14	0
HUBC-CNOV	45.24	0	0	45.19	0
HUBC-NOV	45.2	45.2	45.05	45.13	3,500
HUSI	4.8	4.9	4.9	4.8	500
IBLHL	25.15	26.4	25	26.4	15,000
ICCT	2.15	2.5	2.25	2.3	84,000
ICI	172.21	172.5	171.4	171.92	16,400
ICIBL	1.12	1.39	1.17	1.25	929,500
IDRT	8.25	8.75	8.36	8.55	7,000
IDSM	8.5	9.1	8.85	8.85	3,000
IDYM	559	568	560	564	300
IGIBL	2.17	2.25	2.17	2.21	167,500
IGIIL	148	149.89	140.6	140.6	107,000
ILTM	593.76	623.44	623.44	623.44	100
INDU	246	252.4	245.2	245.6	3,800
INIL	34.02	34.35	33.77	33.79	6,000
ISL	11.99	11.9	11.81	11.9	2,000
ISTM	10.94	11.94	11.49	11.94	31,500
JATM	3.5	3.5	3.5	3.5	1,000
JDMT	37.53	39.4	39.4	39.4	1,000
JDWS	128	129.99	129.99	129.99	500
JGICL	66	69.3	67.51	68.11	3,000
JKSM	18	19	17.5	19	13,500
JLICL	91.9	90	90	90	8,000
JPGL	1.6	1.65	1.55	1.58	13,000
JSBL	5.94	6.32	5.97	6.07	1,310,500
JSCL	16.57	17.5	16.47	16.96	16,629,000
JSGCL	33.23	34.89	33.79	34.82	20,500
JSGF	8.24	8.5	8.31	8.33	19,000
JSIL	8.99	9.4	8.87	8.94	2,590,000
JSVFL	8.85	9.05	8.9	9	138,000
KAPCO	46.5	46.75	46.32	46.51	166,000
KASBB	2.21	2.3	2.17	2.3	4,500
KASBM	3.75	3.8	3.8	3.8	1,000
KASBSL	4.1	4.5	4.25	4.3	69,000
KESC	5.55	5.7	5.53	5.55	1,108,000
KESCTFC2	100	0	0	100	0
KML	6.45	7.25	6.49	6.98	122,500
KOHC	61.96	63.1	62.01	62.12	59,000
KOHE	25.05	26.2	25.5	26.04	15,000
KOHP	2.6	2.98	2.5	2.74	9,000
KOHTM	9.58	10.58	9.8	10.58	16,000
KOIL	2.04	2.1	1.94	1.96	72,500
KOSM	5.12	5.75	5	5.57	208,500
KSBP	68.9	69.5	68	69	14,000
KSE30-DEC	13029	13029	13029	13029	75
KSE30-NOV	13229	13229	13229	13229	15
KTML	11.35	11.35	11.05	11.11	164,500
LINDE	152.69	158.99	151	156.4	16,500
LMSM	3	3.1	3	3.1	20,500
LOTPTA	7.12	7.18	7.01	7.03	1,118,000
LOTPTA-NOV	7.19	7.15	7.07	7.07	6,000
LPCL	5.46	5.52	5.36	5.41	1,419,500
LUCK	140	142.7	140.3	141.42	1,230,300
LUCK-CDEC	142.2	0	0	143.6	0
LUCK-CJAN	143.67	0	0	145.09	0
LUCK-CNOV	140.73	0	0	142.11	0
LUCK-NOV	139.98	142	140.1	141.25	303,000
MACFL	21.4	21.49	21.26	21.35	25,000
MARI	99.52	100.5	99	99.26	21,000
MCB	183.63	187.65	183	187.31	470,900
MCB-CDEC	186.52	0	0	190.19	0
MCB-CJAN	188.44	0	0	192.16	0
MCB-CNOV	184.59	0	0	188.22	0
MCB-NOV	184.51	188	185.75	187.44	61,000
MEBL	28.84	29.5	28.9	29.08	1,595,500
MEHT	92.5	95	95	95	4,500
MFFL	360.5	345	345	345	100
MFTM	1.75	1.9	1.8	1.87	11,000
MIRKS	43.75	44.8	44.8	44.8	500
MLCF	12.09	12.4	11.95	12.04	4,332,000
MQTM	16.35	17.35	16	17.35	133,000
MRNS	44.5	45.99	45.25	45.7	3,000
MSOT	27	27.9	27.9	27.9	500
MTIL	1.5	2	1.5	1.96	254,000
MTL	531.83	535.15	530	530.41	10,600
MUREB	160	160	160	160	300
MWMP	3.19	3.44	3.2	3.21	12,000
MZSM	3.45	3.52	3.12	3.52	6,000
NATF	296.07	298	294	294	600
NATM	27.42	26.05	26.05	26.05	500
NBP	47.02	47.4	47	47.12	996,000
NBP-CDEC	47.76	0	0	47.85	0
NBP-CJAN	48.25	0	0	48.34	0
NBP-CNOV	47.27	0	0	47.35	0
NBP-NOV	47.19	47.5	47.18	47.32	132,500
NCL	28.44	29.86	28.55	29.83	4,465,500
NCPL	18.84	19	18.68	18.71	167,000
NETSOL	17.28	17.74	17.1	17.35	510,500
NEXT	5.01	4.9	4.55	4.6	53,500
NIB	2.28	2.34	2.23	2.25	1,595,000
NIBTFC	100.3653	0	0	100.3653	0
NICL	3.52	3.57	3.4	3.45	113,500
NML	60.51	61.7	60.75	61.42	2,088,000
NML-CDEC	61.46	0	0	62.37	0
NML-CJAN	62.1	0	0	63.01	0
NML-CNOV	60.83	0	0	61.72	0
NML-NOV	60.76	61.85	60.9	61.57	602,500
NPL	16.85	17	16.86	16.89	87,500
NRL	212.77	212.55	210.52	211.05	51,200
OGDC	188.02	189.7	187.25	187.85	226,100
OGDC-CDEC	190.98	0	0	190.74	0
OGDC-CJAN	192.95	0	0	192.72	0
OGDC-CNOV	189.01	0	0	188.77	0
OGDC-NOV	188.62	189	187.8	188.15	7,500
OLPL	13.97	14.2	14	14	77,500
OLSM	3.77	4.35	3.86	4.26	138,000
PACE	2.77	2.85	2.74	2.82	388,500
PAEL	7.25	7.78	7.26	7.66	649,000
PAKD	59.85	62.84	62	62.84	33,500
PAKMI	1.35	1.3	1.3	1.3	1,000
PAKRI	22.39	22.6	22.25	22.29	204,500
PAKT	70	70.52	69.5	70	4,500
PASL	2.52	2.78	2.44	2.68	2,758,000
PASM	8.2	8.75	8	8.6	139,000
PEF	9.1	9.1	9.1	9.1	1,000
PGCL	150	150	149	149.5	1,000
PGF	13.71	13.76	13.7	13.75	82,500
PIAA	2.33	2.4	2.34	2.35	43,000
PICT	175	179.75	173	179.06	81,900
PIF	6.41	6.45	6.35	6.39	29,000
PIL	7.5	7.6	7.6	7.6	1,000
PINL	7.25	7.4	7.25	7.28	17,500
PIOC	16.6	17.29	16.65	17.03	622,000
PKGI	18.17	19.17	19.17	18.17	500
PKGP	17.49	17.7	17.49	17.57	25,500
PKGS	150.34	151.74	150.1	150.81	8,000
PMI	1.58	1.58	1.46	1.56	38,000
PMPK	130.6	130	124.26	127.13	200
PMTFC6	99.0047	0	0	99.0047	0
PNSC	19.99	19.95	19.55	19.62	19,500
POL	425.03	427	425.5	425.94	227,700
POL-CDEC	431.72	0	0	432.5	0
POL-CJAN	436.17	0	0	436.98	0
POL-CNOV	427.26	0	0	428.02	0
POL-NOV	426.46	427.5	426.01	426.62	40,500
PPL	175.67	176.4	175.25	175.68	179,800
PPL-CDEC	178.43	0	0	178.39	0
PPL-CJAN	180.28	0	0	180.23	0
PPL-CNOV	176.59	0	0	176.54	0
PPL-NOV	176.13	176.76	176	176.58	8,000
PPP	39.4	40	40	40	500
PRET	85.25	85	85	85	500
PRL	72.09	71.6	71	71.06	19,000
PRWM	21	22.05	21.2	22.05	23,000
PSEL	174.9	182.8	175	180.2	400
PSMC	84	84.84	84	84	8,000
PSO	216.03	217.98	215.75	216.18	218,700
PSO-CDEC	219.43	0	0	219.51	0
PSO-CJAN	221.69	0	0	221.78	0
PSO-CNOV	217.16	0	0	217.24	0
PSO-NOV	216.84	218.5	216.6	217.06	47,500
PTC	16.77	17.1	16.75	16.92	4,019,000
PTC-CDEC	17.03	0	0	17.18	0
PTC-CJAN	17.21	0	0	17.36	0
PTC-CNOV	16.86	0	0	17	0
PTC-NOV	16.89	17.17	16.75	16.92	435,500
QUICE	9.02	9.39	8.9	9.08	2,103,000
RAVT	1.99	2.29	2	2.09	123,000
RCML	30.98	32.52	32.52	32.52	0
REDCO	2.25	2.7	2.7	2.7	1,000
REST	13.0556	14.05	14.05	14.05	0
REWM	16.48	17.48	16.99	17.48	11,500
RICL	8.8	9.14	8.7	9.02	33,000
RUPL	25	25	24.95	25	31,000
SAIF	16.53	17.53	16.81	17.53	369,500
SALT	72.76	76.39	76.39	76.39	0
SAPL	316	325	318	325	800
SAPT	173	181.65	181.65	181.65	200
SARC	4.15	4.05	4.01	4.01	3,000
SAZEW	22.9	23.1	22.4	22.4	5,500
SBL	2.39	2.44	2.37	2.44	13,500
SCBPL	11.55	11.7	11.51	11.7	3,500
SCLL	5.15	5.2	5.1	5.1	3,000
SCM	11.84	12	12	12	1,000
SEARL	42.88	44.2	43.25	43.54	71,000
SEL	21.76	22	22	22	16,000
SEPCO	1.2	1.25	1.21	1.23	39,500
SEPL	50.36	50	50	50	1,000
SFAT	5.65	6.02	6.02	6.02	1,500
SFL	131	137.55	137.55	131	1,000
SGML	11.44	11.75	11.45	11.65	6,000
SHCI	1.75	1.95	1.9	1.95	5,500
SHDT	19.771	20.77	20.77	20.77	0
SHEL	130.58	132.34	131.5	131.5	1,800
SHFA	40.71	42.74	42.5	42.74	31,500
SHJS	77.82	76	73.95	76	1,000
SHNI	9	8.1	8.1	8.1	500
SHSML	15.26	15.5	14.9	15.19	74,500
SIBL	2.5	2.4	2.4	2.4	2,000
SIEM	750	750.25	750	750	250
SILK	2.12	2.14	2.11	2.12	474,000
SITC	177.06	178	175.5	175.5	7,700
SJTM	8.89	9.3	9.3	9.3	500
SKRS	5.58	5.5	4.6	4.6	15,000
SLYT	18.34	19.34	19.19	19.34	81,000
SMBL	2.94	3	2.88	2.91	104,500
SMCPL	7	7	7	7	10,000
SMTM	5.09	6	5.4	5.74	87,500
SNAI	45.9	45.5	43.62	45.5	2,000
SNBL	7.5	8.1	7.59	7.93	3,879,500
SNGP	22.72	23	22.6	22.79	114,500
SPL	10.01	10.31	9.99	10.03	150,000
SPLC	1.1	1.1	1.06	1.08	2,500
SRVI	163.6	165	164	164	500
SSGC	21.16	21.25	21.01	21.11	45,000
SSIC	6.79	6.9	6.79	6.9	2,000
SSML	6.67	7.6	6.66	7.46	1,805,500
STCL	9.5	9.45	9.45	9.45	2,500
STJT	33	34.65	33	34.05	7,500
STML	31.5	32	31.5	31.65	7,000
STPL	6.92	6.95	6.8	6.85	17,500
SURC	45.8	48.09	44.5	47.85	21,500
SZTM	22.12	23	23	23	500
TCLTC	32.01	33.5	32	32	39,500
TDIL	7.8	8.5	7.89	8.18	35,500
TELE	2.42	2.47	2.38	2.39	301,500
TGL	17.15	17.39	17.11	17.2	18,000
THALL	101.58	106.65	101.01	106.65	1,224,500
THCCL	19.4417	18.99	18.99	18.99	1,500
TPL	7.9	8.3	7.94	8	16,500
TREET	64.18	65.7	64.05	64.37	9,000
TREI	2.01	2.3	2.05	2.08	37,000
TRG	3.85	4.04	3.86	3.99	614,500
TRIBL	1.09	1	1	1.09	1,000
TRIPF	186	194.5	185	194.21	16,400
TSPL	0.96	1	0.96	1	8,000
UBL	77.72	78.95	77.5	78.48	716,500
UBL-CDEC	78.94	0	0	79.69	0
UBL-CJAN	79.76	0	0	80.51	0
UBL-CNOV	78.13	0	0	78.86	0
UBLTFC2	99.5	0	0	99.5	0
UBLTFC4	102.4498	0	0	102.4498	0
UNIC	10.2	11.2	10.55	11.2	43,000
WAHN	46.4	47.98	46.17	47.98	1,000
WTCL	2.2	2.25	2.2	2.24	63,000
WTL	2.52	2.57	2.51	2.53	137,000
YOUW	2.42	2.74	2.4	2.59	168,500
ZAHT	9.72	10.72	10.4	10.72	28,000
ZTL	3.7	4.5	4	4.5	11,000
Total Turnover					171,409,973

KSE EOD Daily Share Price Data - 16/11/2012