KSE EOD Daily Share Price Data - 26/11/2012

For: November 26, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6.26	6.63	6.3	6.45	59,000
AASM	18	19	18	18	24,500
AATM	4.26	5	4.4	4.95	86,500
ABL	68.67	69.25	68.75	69	31,500
ABOT	226	227	226	226.12	5,100
ACPL	99.65	101	97.81	100.1	28,500
ADAMS	24.5	24.25	24.1	24.1	10,000
ADMM	32.5	31.1	30.88	30.95	9,500
ADOS	11.13	10.9	10.5	10.54	16,500
AGIC	14.8	15.26	13.8	15.26	32,500
AGIL	85.35	89.61	88.61	88.61	9,500
AGL	12.46	12.5	12.3	12.5	18,500
AGTL	224.47	223	220.15	221	8,200
AHCL	24.71	25	24.66	24.82	743,000
AHCL-CDEC	25.02	0	0	25.12	0
AHCL-CJAN	25.28	0	0	25.38	0
AHCL-CNOV	24.77	0	0	24.87	0
AHCL-DEC	24.77	25.3	25.1	25.1	100,000
AHCL-NOV	24.77	25.01	24.75	24.81	183,500
AHI	15.5	15.85	15.25	15.85	45,000
AHL	28.67	29.12	28.35	28.71	74,500
AHTM	15.4	16.4	16.4	16.4	2,000
AICL	71.45	71.5	69.7	70.05	616,000
AICL-CDEC	72.35	0	0	70.91	0
AICL-CJAN	73.1	0	0	71.64	0
AICL-CNOV	71.61	0	0	70.18	0
AICL-DEC	71.63	71.5	70.8	71	126,000
AICL-NOV	71.63	71.5	70.02	70.14	95,500
AKBL	16.78	16.83	16.6	16.72	627,000
AKBL-CDEC	16.99	0	0	16.93	0
AKBL-CJAN	17.17	0	0	17.1	0
AKBL-CNOV	16.82	0	0	16.75	0
AKBL-DEC	16.85	17.84	16.8	16.8	21,500
AKBL-NOV	16.85	16.75	16.51	16.68	21,500
AKDCL	39	40.89	40.5	40.89	1,000
AKZO	84.17	85.5	83.52	83.88	3,900
ALICO	33.7	34.95	34.95	34.95	500
AMTEX	3.09	3.74	3.1	3.5	8,250,000
ANL	8.6	8.79	8.42	8.52	2,989,000
APL	508.68	515	508	513.8	44,200
APOT	8.5333	9.53	9.53	9.53	500
ASHT	13.25	14.25	14.25	14.25	1,000
ASL	11.07	11.02	11	11	11,500
ASLPS	9.85	9.88	9.5	9.88	8,000
ATBA	232.7	233.1	232.53	233	3,800
ATFF	9.6	9.15	9.15	9.15	1,000
ATIL	46.9	47.5	46.31	47.15	8,500
ATLH	139.39	142.4	139	139	13,600
ATRL	166	168.37	165.5	165.6	562,800
ATRL-CDEC	168.1	0	0	167.63	0
ATRL-CJAN	169.83	0	0	169.36	0
ATRL-CNOV	166.37	0	0	165.91	0
ATRL-DEC	166.5	169.89	167.11	167.27	175,000
ATRL-NOV	166.5	168.51	165.9	166.02	249,500
BAFL	16.61	16.85	16.52	16.79	3,190,000
BAFL-CDEC	16.82	0	0	17	0
BAFL-CJAN	16.99	0	0	17.17	0
BAFL-CNOV	16.65	0	0	16.82	0
BAFL-DEC	16.68	17.09	16.75	16.95	670,000
BAFL-NOV	16.68	16.9	16.6	16.8	801,000
BAHL	30	30	29.9	29.91	127,000
BAHL-CDEC	30.38	0	0	30.28	0
BAHL-CJAN	30.69	0	0	30.59	0
BAHL-CNOV	30.07	0	0	29.97	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	10.11	10.12	9.9	10	4,500
BATA	1420	1491	1400	1491	850
BCML	27.24	28.6	28.5	28.6	3,000
BERG	22.27	22.3	21.51	21.55	66,000
BFMOD	3.9909	4.0186	4.0186	4.0186	0
BGL	5.18	5.5	5.01	5.06	29,500
BHAT	261.61	274.69	274.69	274.69	3,500
BILF	4.93	5.93	5.45	5.93	121,000
BIPL	9.36	9.54	9.32	9.39	266,500
BNWM	59.72	62.7	60.7	61.35	17,000
BOK	7.14	7.49	7.03	7.21	14,000
BOP	8.91	9.04	8.8	8.84	1,340,000
BPBL	2.51	3.49	2.5	3.2	14,000
BPL	38.5	38.6	38.25	38.3	8,000
BROT	4.99	5.85	5.06	5.6	469,500
BRR	3.46	4.15	3.31	3.92	988,500
BTL	115.76	121.54	119.95	121.54	35,500
BWCL	34.65	34	33.5	34	1,000
BWHL	30.45	29.11	29	29	2,000
BYCO	10.69	10.92	10.39	10.43	4,441,500
CCM	29	30.45	30.45	30.45	3,000
CENI	14.61	14.99	14.51	14.99	4,000
CEPB	26.7	28	26.71	27.57	186,000
CFL	25.5	26.77	26	26.33	15,500
CHAS	9.32	10.32	9.4	10.01	20,000
CHBL	3.58	4.58	3.55	4.58	2,383,500
CHCC	43.38	45.54	43.72	45.02	1,482,500
CJPL	2.19	3.18	2.12	3.02	590,000
CLCPS	1.17	2.16	1.22	2.04	3,748,000
CLOV	76.85	77.9	77.9	77.9	1,000
CML	5.95	6.95	6.3	6.95	4,026,500
COLG	1250	1300	1300	1300	1,100
CPL	261.62	262.65	259.99	260.5	2,900
CPMFI	6	6	5.98	5.98	30,000
CPPL	40.62	40.8	40	40.09	21,000
CRTM	19	20	18.97	18.97	19,500
CSAP	28.6	29.25	28.5	29.13	153,500
CSM	1.48	1.74	1.47	1.62	931,000
CSUML	5.82	6.39	5.95	6.18	434,500
CWSM	8.47	9.09	8.5	8.77	29,000
CYAN	51.31	51.65	51	51.13	15,000
DAAG	8.5	8.25	8.25	8.25	0
DADX	39.96	41.75	41.75	41.75	500
DAWH	34.88	35.25	34.5	34.56	343,500
DBCI	2.55	2.9	2.64	2.75	586,500
DCH	2.86	3.13	2.9	3.02	1,198,500
DCL	5.05	5.36	5.1	5.27	5,730,500
DCM	2.6	2.85	2.62	2.72	11,000
DEL	2.89	3.19	2.7	2.76	383,500
DFML	3.23	3.34	2.98	3.02	2,591,500
DFSM	3.49	4.22	3.45	4.09	5,927,000
DGKC	53.51	54.35	53.31	53.44	10,093,500
DGKC-CDEC	54.19	0	0	54.1	0
DGKC-CJAN	54.74	0	0	54.65	0
DGKC-CNOV	53.63	0	0	53.54	0
DGKC-DEC	53.64	55	53.9	54.01	6,446,500
DGKC-NOV	53.64	54.4	53.45	53.58	1,862,500
DIIL	18.7	19.25	19.15	19.25	1,500
DINT	29.3	30.76	30.65	30.76	112,500
DKTM	4.91	5.8	4.7	5.17	69,000
DMTM	8.35	9.35	8.85	9.35	32,000
DMTX	6.33	6	6	6	3,000
DNCC	5.01	5.02	4.5	4.59	61,500
DOL	4.46	4.7	4.48	4.61	820,500
DSFL	2.34	2.62	2.31	2.5	7,198,000
DSIL	4.73	5.64	5	5.12	5,373,500
DSL	6.06	6.4	5.75	5.86	355,000
DSML	7.5	7.77	6.55	6.55	7,000
DWAE	3.77	3.83	3.62	3.83	25,000
DWSM	3.88	4.21	3.85	4	496,500
DWTM	8.25	9.25	8.1	9.25	16,500
DYNO	19.88	19.5	18.88	18.88	81,000
ECOP	7.5	7.7	7.2	7.5	24,500
EFOODS	78.2	79.97	78.4	79.26	3,328,000
EFUG	88	89.99	87	87.67	8,500
EFUL	88.1	88.8	87.5	87.91	8,500
ELSM	53.44	56.11	54.78	56.11	15,500
EMCO	3.9	4.39	3.85	4	36,500
ENGRO	94.81	95.85	94.7	94.83	1,445,100
ENGRO-CDEC	96.01	0	0	95.99	0
ENGRO-CJAN	97	0	0	96.98	0
ENGRO-CNOV	95.02	0	0	95.01	0
ENGRO-DEC	95.07	96.98	95.8	95.88	2,873,000
ENGRO-NOV	95.07	95.9	94.85	95.07	2,979,500
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.5463	0	0	100.4261	0
EPCL	9.31	9.45	9.22	9.25	357,000
ESBL	2.82	2.98	2.64	2.89	3,351,500
EXIDE	330	330	325	325.09	1,200
FABL	10.76	11.3	10.55	11.14	1,021,500
FASM	84.89	89.13	87.1	89.12	42,500
FATIMA	25.63	26	25.7	25.96	2,612,000
FCCL	6.97	7.11	6.97	7.03	17,251,000
FCIBL	2.5	2.95	2.72	2.72	1,000
FCSC	4.51	4.68	4	4.13	1,624,500
FDIBL	2.09	2.34	2.05	2.1	307,500
FDMF	6.53	6.62	6.4	6.52	90,000
FECM	3.4	3.8	3.23	3.8	106,500
FECTC	35.48	36.5	35.54	35.7	51,000
FEM	3.07	4.07	3.12	4.07	1,935,000
FFBL	36.19	36.4	36.05	36.13	390,500
FFBL-CDEC	36.65	0	0	36.57	0
FFBL-CJAN	37.02	0	0	36.95	0
FFBL-CNOV	36.27	0	0	36.2	0
FFBL-DEC	36.35	36.75	36.51	36.71	2,500
FFBL-NOV	36.35	36.25	36.18	36.19	6,000
FFC	112.95	113.29	112.6	112.72	235,400
FFC-CDEC	114.38	0	0	114.1	0
FFC-CJAN	115.55	0	0	115.28	0
FFC-CNOV	113.2	0	0	112.93	0
FFC-DEC	113.42	114.05	113.8	113.85	66,000
FFC-NOVB	113.42	113.25	112.75	112.83	84,000
FFLM	2.75	2.93	2.7	2.75	2,500
FHAM	7.65	7.75	7.7	7.75	9,500
FHBM	9.7	9.55	9.51	9.55	5,000
FIBLM	1.5	1.68	1.68	1.68	1,000
FLYNG	3.82	3.94	3.78	3.84	177,500
FNBM	5.46	5.3	5.3	5.3	2,000
FNEL	4.7	4.93	4.66	4.8	26,000
FPJM	3.4	3.35	3.25	3.35	9,000
FPRMR	3.1	3.75	3.01	3.1	335
FRSM	27	26	26	26	500
FTSM	1.11	1.42	1.24	1.35	24,500
FUDLM	7.99	8.2	8	8.2	6,000
FZCM	102	107.1	103	107.1	3,000
FZTM	202	212.1	212.1	212.1	1,000
GADT	111.43	117	110.5	114.71	79,000
GAIL	3.45	3.88	3	3.5	139,000
GAMON	3.4	4.19	3.5	4.03	182,000
GASF	5.9	6.08	5.78	6.02	168,500
GATM	25.23	25.9	25.25	25.75	35,500
GFIL	6.45	7.45	6.5	7.45	27,500
GGL	12.84	13.65	12.7	13.41	376,500
GHGL	51	50.8	50.75	50.75	1,000
GHNI	9.39	10.14	9.55	10.04	43,500
GHNL	4.7	4.8	4.52	4.55	66,500
GLAT	10.5	11.5	11.5	11.5	0
GLAXO	72.82	73.4	72.1	72.59	26,500
GLPL	114	108.3	108.3	108.3	500
GRAYS	42.97	45.11	43.5	45.11	25,500
GSPM	7.6	8.21	7.75	8.07	116,500
GTYR	25.99	25.8	25.5	25.5	13,000
GUSM	6.25	6.98	6.5	6.74	63,500
GUTM	17.65	18.2	17.5	17.5	5,500
GVGL	19.75	20.75	20.75	20.75	1,000
GWLC	11.73	11.8	10.73	10.73	136,000
HABSM	27.53	27.6	27.25	27.33	10,500
HADC	2.36	2.85	2.2	2.68	242,500
HAL	23	22.9	22.5	22.9	6,000
HBL	108.82	108.85	107.1	107.91	71,900
HCAR	15.47	15.95	14.47	14.54	1,230,500
HICL	13.52	13.95	13.4	13.5	31,500
HINOON	40.83	41	40.99	41	1,500
HIRAT	11.49	12.49	12.1	12.49	71,000
HMB	17.98	18.01	17.95	18.01	26,500
HMIM	5.69	5.7	5	5.23	15,000
HSPI	20.02	20.75	20.02	20.57	26,000
HUBC	43.86	44.25	43.1	43.49	1,380,000
HUBC-CDEC	44.41	0	0	44.02	0
HUBC-CJAN	44.87	0	0	44.48	0
HUBC-CNOV	43.96	0	0	43.57	0
HUBC-DEC	43.8	44.5	44.21	44.45	6,000
HUBC-NOV	43.8	44.5	43.5	43.73	36,500
HUMNL	22.88	22.88	22.88	22.88	1,000
HWQS	10.5	11.5	11.5	11.5	500
IBLHL	25.65	26.8	26.5	26.55	7,500
ICCT	3.6	4.6	3.55	4.6	623,000
ICI	172.65	173.99	172.5	173	21,900
ICIBL	1.49	1.78	1.49	1.62	1,753,500
IDRT	12.1	12	11.82	11.83	4,500
IDSM	13.42	14.42	14.42	14.42	2,500
IFSL	10.71	11.1	11	11	4,500
IGIBL	2.39	2.49	2.3	2.36	3,501,000
IGIIL	118.39	118.7	114.01	115.11	67,500
ILTM	750	787.5	715.05	787.5	400
INDU	271.42	275	260.65	261.31	32,100
INIL	34	34.4	33.8	33.8	45,000
INKL	6.95	7.9	7	7.5	9,500
ISL	11.8	11.96	11.96	11.96	1,500
ISTM	15.51	16.51	16	16.51	31,500
JATM	3.5	4.5	4.4	4.5	11,000
JDMT	41.53	43.6	43.6	43.6	1,000
JDWS	127.99	128	122	128	4,000
JKSM	22.57	23.69	23.4	23.69	34,500
JPGL	1.81	1.9	1.8	1.86	1,027,000
JSBL	6	6.04	5.76	5.81	790,000
JSCL	15.53	15.75	15.45	15.51	2,472,500
JSGCL	34.6	35.5	35.5	35.5	5,500
JSGF	8.25	8.69	8.22	8.26	725,500
JSIL	8.71	8.82	8.55	8.58	543,000
JSVFL	8.9	8.9	8.6	8.65	161,500
JUBS	8	8	7.4	7.52	13,500
KAPCO	47.15	47.74	47.2	47.6	38,500
KASBB	2.17	2.35	2.25	2.3	339,500
KASBSL	5.59	5.6	5.18	5.21	204,500
KCL	8.46	7.46	7.46	7.46	1,000
KESC	5.9	6	5.78	5.83	1,259,500
KESCTFC2	100	0	0	100	0
KHTC	50.66	53.19	53.19	53.19	0
KML	9.2	10.2	9.7	10.2	244,500
KOHC	60.52	61.45	60.6	61.15	75,000
KOHE	24.17	24	23.75	23.75	10,000
KOHP	3.3	3.99	3.39	3.82	579,500
KOHS	5.73	6.25	5.5	5.71	11,500
KOHTM	15.58	16.58	14.67	15.95	204,500
KOIL	4.16	5.16	4.3	5.14	3,888,000
KOSM	9.2	9.8	9.25	9.51	44,500
KSBP	68.36	69	69	69	2,500
KSE30-DEC	13185.33	13216	13193	13206.33	565
KSTM	2.9	3.9	3	3.9	45,500
KTML	16.1	17.1	16.6	17.1	1,930,500
LEUL	3	4	3.3	4	7,500
LINDE	158	157	154	156.75	4,000
LMSM	4.8	5.5	4.75	5.43	26,000
LOTPTA	7.13	7.22	7.09	7.1	1,063,500
LOTPTA-DEC	7.15	7.21	7.18	7.2	67,500
LOTPTA-NOV	7.15	7.21	7.12	7.12	18,000
LPCL	5.33	5.42	5.3	5.32	3,012,000
LUCK	141.83	143.19	141.5	141.66	564,200
LUCK-CDEC	143.62	0	0	143.4	0
LUCK-CJAN	145.1	0	0	144.88	0
LUCK-CNOV	142.15	0	0	141.92	0
LUCK-DEC	142	143.15	142.8	143	113,500
LUCK-NOV	142	142.9	141.81	142.03	106,000
MACFL	24.33	25.54	24.5	25.22	102,500
MARI	98.7	99.5	98.5	98.57	22,500
MBF	10.6	10.65	10.6	10.6	12,000
MCB	185	186.89	185.5	186.27	97,800
MCB-CDEC	187.34	0	0	188.56	0
MCB-CJAN	189.26	0	0	190.5	0
MCB-CNOV	185.41	0	0	186.62	0
MCB-DEC	185.85	187.5	187.25	187.5	5,000
MCB-NOV	185.85	186.15	186.05	186.15	2,000
MDTL	4.6	5	4.4	4.65	37,500
MEBL	29.99	30	29.6	29.62	20,000
MEHT	101.25	101.5	100.05	101.5	900
MERIT	27.78	26.4	26.4	26.4	11,500
MFTM	3.3	4.08	3.35	3.93	642,000
MIRKS	45.7	47.98	45.8	47.5	8,500
MLCF	15.47	16.47	15.35	16.44	17,183,000
MODAM	1.99	2.2	1.8	1.85	332,000
MQTM	19.6	20.6	20	20.58	807,500
MRNS	46.33	48.64	47	48.64	34,000
MSOT	30	30.05	29.05	29.05	7,000
MTIL	3.12	3.94	2.94	3.64	1,151,000
MTL	555.85	562.74	558.1	561.34	11,100
MUBT	2.99	3.72	3.51	3.66	120,000
MWMP	3.15	4.15	3.1	4.15	210,000
MZSM	5.53	6.53	5.63	6.53	202,000
NAGC	51.5	54	53.89	54	2,500
NATF	283.15	288	282.1	284	1,700
NBF	4.8	4.8	4.5	4.8	5,000
NBP	47	47.4	46.75	47.09	1,216,500
NBP-CDEC	47.59	0	0	47.67	0
NBP-CJAN	48.08	0	0	48.16	0
NBP-CNOV	47.1	0	0	47.18	0
NBP-DEC	47.12	47.8	47.4	47.7	256,500
NBP-NOV	47.12	47.39	47	47.22	79,000
NCL	33.21	34.87	33.4	34.46	3,428,000
NCPL	18.31	18.75	18.4	18.55	159,500
NETSOL	17.37	17.89	17.4	17.59	624,000
NEXT	5.48	5.99	5.49	5.73	136,500
NIB	2.23	2.33	2.24	2.26	3,676,000
NIBTFC	100.801	0	0	100.801	0
NICL	3.64	3.84	3.67	3.72	951,500
NML	63.32	64.15	63.31	63.42	1,137,000
NML-CDEC	64.12	0	0	64.2	0
NML-CJAN	64.78	0	0	64.86	0
NML-CNOV	63.46	0	0	63.54	0
NML-DEC	63.52	64.7	64.05	64.1	643,500
NML-NOV	63.52	64.25	63.4	63.53	646,000
NPL	17.05	17.4	17	17.31	1,118,500
NRL	208.14	210	206	208.32	98,200
NSRM	14.08	15.08	15.08	15.08	500
OGDC	186.25	187.5	186.1	187.02	114,000
OGDC-CDEC	188.6	0	0	189.32	0
OGDC-CJAN	190.54	0	0	191.26	0
OGDC-CNOV	186.67	0	0	187.37	0
OGDC-DEC	185.15	185.05	180	185.05	2,000
OGDC-NOV	186.9	187.02	186.5	187.01	3,500
OLPL	14.25	14.3	14.24	14.25	112,500
OLSM	6.51	7.51	6.6	7.51	411,000
OLTM	9.45	10	9.35	9.5	24,000
PACE	3.2	3.39	3.2	3.24	5,851,000
PAEL	7.7	7.89	7.52	7.62	210,500
PAKD	59	59	59	59	500
PAKL	1.35	2.35	2	2.35	6,500
PAKRI	23.46	23.5	22.8	22.88	322,000
PAKT	70.7	70.5	69	70.5	5,000
PASL	3.73	4.39	3.77	3.98	12,022,000
PASM	10.02	10.99	9.9	10.85	210,500
PCAL	52.98	52.98	52.35	52.35	1,500
PEF	9	9.15	8.9	8.91	16,500
PGCL	157.73	165.61	160.9	165.6	21,300
PGF	13.51	13.7	13.31	13.5	311,000
PIAA	2.7	2.72	2.58	2.64	359,500
PICT	184.6	193.83	181.5	189.81	46,200
PIF	6.49	6.48	6.25	6.45	145,500
PIL	7.1	7.5	7.5	7.5	1,000
PINL	8.88	9	8.51	8.85	54,000
PIOC	17.39	18.05	17.35	17.58	522,500
PKGI	17.5	17	16.5	17	1,500
PKGP	17.65	17.95	17.55	17.6	852,500
PKGS	150.08	151.5	150	150.03	26,000
PMI	1.43	1.6	1.4	1.6	78,000
PMPK	120.72	120	118	118.5	600
PMRS	42.44	44.56	44.56	44.56	3,000
PMTFC6	99.0047	0	0	99.0047	0
PNGRS	3.42	4.42	3.45	4.25	246,000
PNSC	20.48	21.5	21.5	21.5	71,500
POL	421.52	424.98	421.7	424.1	50,100
POL-CDEC	426.85	0	0	429.31	0
POL-CJAN	431.24	0	0	433.73	0
POL-CNOV	422.46	0	0	424.89	0
POL-DEC	422.22	426.5	424.01	425.88	22,000
POL-NOV	422.22	424.8	422	424.15	32,500
PPL	175.19	177	174.75	174.96	575,600
PPL-CDEC	177.4	0	0	177.11	0
PPL-CJAN	179.23	0	0	178.93	0
PPL-CNOV	175.58	0	0	175.29	0
PPL-DEC	175.51	176.75	176.25	176.47	16,500
PPL-NOV	175.51	176.1	175.01	175.28	38,000
PPP	40.75	41	41	41	500
PRET	88	90	87	87	2,000
PRL	69.55	71.69	69.36	70.03	56,000
PRWM	26.21	27.52	26.5	27.52	31,000
PSMC	89.1	92.49	87.4	87.98	158,000
PSO	215.95	218	216.25	217.67	215,600
PSO-CDEC	218.68	0	0	220.34	0
PSO-CJAN	220.93	0	0	222.61	0
PSO-CNOV	216.43	0	0	218.07	0
PSO-DEC	216.88	219.9	218.75	219.32	6,000
PSO-NOV	216.88	218	216.75	217.81	21,500
PTC	18.01	18.29	17.95	18.16	1,577,000
PTC-CDEC	18.24	0	0	18.38	0
PTC-CJAN	18.43	0	0	18.57	0
PTC-CNOV	18.05	0	0	18.19	0
PTC-DEC	18.04	18.32	18.1	18.3	87,500
PTC-NOV	18.04	18.26	17.98	18.24	270,000
QUAT	21.75	21.8	21.8	21.8	0
QUET	29.11	30.56	29.75	30.56	2,500
QUICE	10.66	11.64	10.61	11.39	4,067,500
RAVT	2.86	3.86	3.09	3.86	3,303,500
RCML	35	35.125	35.125	35.125	0
REDCO	5.03	5.69	5	5.29	72,500
REWM	21.7	22.78	21.9	22.78	24,000
RICL	9.7	9.6	9.42	9.5	26,000
RUBY	3.1	4.1	3.2	4.1	87,000
RUPL	26	27.3	27	27.28	22,000
SAIF	22.05	23.15	22.55	23.15	143,000
SALT	89.07	89.366	89.366	89.366	0
SANE	4.25	5	4.59	4.8	18,500
SAPL	324.99	341.23	320	341.23	2,800
SAPT	181.65	190.73	190.73	190.73	0
SAZEW	22.62	22.45	21.49	21.6	48,000
SBL	2.47	2.88	2.44	2.73	1,635,500
SCBPL	12.23	12.37	12.01	12.01	1,000
SCLL	5.5	5.25	5.25	5.25	4,000
SCM	12.2	12.2	12.2	12.2	32,000
SEARL	43.03	43.26	42.78	42.99	74,500
SEL	23.4	23.4	23	23.4	4,000
SEPCO	1.5	1.57	1.5	1.55	725,000
SFAT	6.05	7.05	7.05	6.05	500
SFWF	9.7	10.7	10.4	10.7	2,000
SGML	11.7	11.9	11.5	11.5	135,500
SGPL	1.38	2.38	1.4	2.37	134,500
SHCI	2.5	2.85	2.4	2.47	116,500
SHDT	25.33	25.3355	25.3355	25.3355	0
SHEL	134.43	136.25	135	135.05	8,500
SHEZ	445	445	445	445	100
SHFA	45.74	46	46	46	500
SHNI	9.99	8.99	8.99	8.99	500
SHSML	14	14.77	13.65	14.45	54,000
SIEM	731.15	754	737	743.82	8,650
SILK	2.15	2.25	2.14	2.23	2,683,000
SING	16.25	15.92	15.92	15.92	500
SITC	175.96	177	173.5	174.73	35,100
SKFL	6.77	7.3	6.8	6.8	6,000
SLCL	2.5	3	3	3	2,500
SLYT	21.06	22.11	22.11	22.11	3,500
SMBL	3	3.18	2.98	3.02	29,371,000
SMTM	8.45	9.45	8.75	9.45	521,000
SNAI	51.01	52.25	51	51.69	15,500
SNBL	7.78	7.85	7.7	7.75	868,500
SNGP	22.7	22.95	22.57	22.62	84,500
SPL	10.64	11.48	10.7	11.07	709,500
SPLC	1.94	1.95	1.73	1.78	211,500
SRSM	8.25	7.61	7.6	7.61	2,000
SRVI	163.25	170	161	166.79	7,300
SSGC	21.09	21.3	21	21.1	48,000
SSIC	7.71	8.4	7.71	8.12	24,500
SSML	9.67	9.99	9.35	9.65	801,500
STCL	9.35	9.8	9.2	9.75	88,500
STJT	43.24	45.4	41.2	45.25	8,500
STML	40.38	42.39	42.39	42.39	500
STPL	7.26	7.95	7.34	7.59	64,500
SURC	58.81	61.75	61.75	61.75	19,500
SUTM	173.05	181	181	181	500
SZTM	29.16	30.61	30.6	30.61	4,000
TATM	25.82	27.11	27.11	27.11	53,500
TCLTC	33.85	33.98	32.5	33.48	4,000
TDIL	8.66	9.38	9.38	9.38	500
TELE	2.82	2.84	2.7	2.72	1,172,500
TGL	17.2	17.3	17.2	17.27	16,500
THALL	110.08	115.58	110	114.87	706,500
THAS	6	7	7	7	1,000
THCCL	19.91	20	19	20	1,000
TPL	8.51	8.95	8.49	8.5	29,000
TREET	68.25	71.5	68.5	70.5	22,500
TREI	2.76	3.38	2.7	3.12	1,186,500
TRG	4.24	4.42	4.26	4.33	2,714,500
TRIBL	1.48	1.56	1.28	1.56	12,000
TRIPF	190	194	192	193	9,000
TRPOL	1.53	2.53	1.84	2.53	225,000
TRSM	2.94	3.4	3	3.4	15,500
TSBL	2.52	3.35	3.3	3.35	2,000
TSMF	1.3	1.31	1.31	1.31	500
TSPL	1.35	1.67	1.31	1.63	312,000
UBDL	29.73	28.25	28.25	28.25	1,000
UBL	77.17	78.45	77.5	77.87	526,000
UBL-CDEC	78.15	0	0	78.83	0
UBL-CJAN	78.95	0	0	79.64	0
UBL-CNOV	77.34	0	0	78.01	0
UBL-DEC	77.38	79.5	78.5	78.92	137,500
UBLTFC4	102.4744	0	0	102.4744	0
UDPL	9	8.15	8.15	9	2,500
UNIC	15	16	14	15.23	38,000
UVIC	3.7	3.78	3.78	3.7	1,000
WTCL	2.61	2.78	2.56	2.72	810,500
WTL	2.71	2.79	2.67	2.68	1,278,500
YOUW	4	5	4	5	702,000
ZAHT	15.5	16.19	15.4	15.47	9,000
ZTL	5.5	6.3	5.7	6.01	38,500
Total Turnover					279,579,600

KSE EOD Daily Share Price Data - 26/11/2012