KSE EOD Daily Share Price Data - 27/11/2012

For: November 27, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6.45	6.93	6.4	6.6	239,000
AASM	18	19	19	19	5,000
AATM	4.95	5.75	4.8	4.8	66,500
ABL	69	70	69	69.94	92,500
ABOT	226.12	226	226	226	600
ACPL	100.1	105.1	101.2	105.1	101,500
ADAMS	24.1	24.74	24.05	24.74	2,000
ADMM	30.95	31	29.75	30	7,000
ADOS	10.54	11.4	10.5	10.72	33,000
AGIC	15.26	15.8	15	15.75	32,500
AGIL	88.61	89.6	86	86.9	5,000
AGL	12.5	12.4	11.72	12.35	44,000
AGTL	221	223.94	219.55	220	14,600
AHCL	24.82	26.06	24.8	26.01	6,576,000
AHCL-CDEC	25.12	0	0	26.32	0
AHCL-CJAN	25.38	0	0	26.59	0
AHCL-CNOV	24.87	0	0	26.05	0
AHCL-DEC	25.1	26.35	25.34	26.26	244,500
AHCL-NOV	24.81	26.05	24.25	26	303,500
AHI	15.85	16.03	15.5	15.9	20,500
AHL	28.71	30.14	28.73	29.96	447,500
AHTM	16.4	17.4	17.4	17.4	2,500
AICL	70.05	71	69.5	70.47	788,500
AICL-CDEC	70.91	0	0	71.3	0
AICL-CJAN	71.64	0	0	72.03	0
AICL-CNOV	70.18	0	0	70.57	0
AICL-DEC	71	71.7	70.5	71.02	66,000
AICL-NOV	70.14	70.8	69.7	70.72	56,000
AKBL	16.72	16.8	16.56	16.63	1,356,000
AKBL-CDEC	16.93	0	0	16.83	0
AKBL-CJAN	17.1	0	0	17	0
AKBL-CNOV	16.75	0	0	16.65	0
AKBL-DEC	16.8	16.85	16.8	16.85	10,500
AKBL-NOV	16.68	16.79	16.6	16.75	50,000
AKZO	83.88	84.48	83.01	84	3,400
ALICO	34.95	36.65	36.4	36.4	3,000
ALNRS	55	54	54	54	1,000
ALQT	12.8	12.9	12.9	12.9	0
ALTN	11	10	10	10	6,500
AMBL	13.47	13.44	12.47	13.37	3,500
AMTEX	3.5	3.99	3.11	3.22	7,415,000
ANL	8.52	8.89	8.55	8.69	6,423,000
APL	513.8	529	515	522.1	40,600
APOT	9.53	10.53	10.53	10.53	0
ARUJ	8.1	8.05	7.5	7.5	7,500
ASHT	14.25	15.25	15.24	15.25	1,500
ASL	11	11.25	10.95	11.12	360,000
ASLPS	9.88	10	9.5	9.74	30,500
ATBA	233	235	230	235	400
ATIL	47.15	48	46.95	47.22	23,500
ATLH	139	143	139.01	142.18	23,200
ATRL	165.6	166.49	164.12	164.42	760,700
ATRL-CDEC	167.63	0	0	166.37	0
ATRL-CJAN	169.36	0	0	168.07	0
ATRL-CNOV	165.91	0	0	164.66	0
ATRL-DEC	167.27	168	166	166.34	399,500
ATRL-NOV	166.02	167.4	164.5	164.75	149,500
BAFL	16.79	16.8	16.53	16.56	1,856,500
BAFL-CDEC	17	0	0	16.76	0
BAFL-CJAN	17.17	0	0	16.93	0
BAFL-CNOV	16.82	0	0	16.58	0
BAFL-DEC	16.95	17	16.72	16.75	592,000
BAFL-NOV	16.8	16.8	16.57	16.57	404,000
BAHL	29.91	30	29.75	29.8	144,000
BAHL-CDEC	30.28	0	0	30.15	0
BAHL-CJAN	30.59	0	0	30.46	0
BAHL-CNOV	29.97	0	0	29.84	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	10	10	9.75	10	2,500
BATA	1491	1565.55	1565.55	1565.55	100
BCL	35.01	34.51	34.51	34.51	500
BCML	28.6	30.03	30.03	30.03	4,000
BERG	21.55	21.4	21.2	21.2	36,000
BGL	5.06	5.36	4.55	4.85	64,500
BHAT	274.69	288.1	282	282	1,200
BILF	5.93	6.93	6.3	6.93	173,500
BIPL	9.39	9.5	9.2	9.28	228,500
BNWM	61.35	64.4	61.05	61.53	19,500
BOK	7.21	7.2	7.12	7.17	8,000
BOP	8.84	8.97	8.8	8.87	942,000
BPL	38.3	38.25	37.61	37.8	10,500
BROT	5.6	5.7	4.6	4.6	406,500
BRR	3.92	4.14	3.66	3.66	152,000
BTL	121.54	124.9	122	122	3,500
BUXL	12.51	13.2	13.2	12.51	2,000
BWHL	29	30.45	29.45	30.45	14,500
BYCO	10.43	10.6	10	10.22	4,160,000
CCM	30.45	31.97	30.5	31.1	8,500
CEPB	27.57	27.85	27.15	27.29	50,000
CFL	26.33	27.64	27	27.5	20,000
CHAS	10.01	10.8	10.1	10.6	7,000
CHBL	4.58	5.58	4.12	4.82	3,828,000
CHCC	45.02	47.27	45.25	47.27	1,591,500
CJPL	3.02	3.1	2.43	2.64	227,000
CLCPS	2.04	2.36	1.22	1.48	6,217,000
CLOV	77.9	79.5	74.11	76	5,000
CML	6.95	7.95	6.02	6.16	7,070,000
CPAL	2.05	2.64	2.11	2.11	21,500
CPL	260.5	262	258.71	262	1,100
CPPL	40.09	40.5	39.3	39.36	84,000
CSAP	29.13	30.58	29.25	30.58	511,000
CSIL	3.5	4.39	4.39	4.39	500
CSM	1.62	1.78	1.5	1.57	329,000
CSUML	6.18	6.5	5.26	5.8	493,500
CWSM	8.77	9	8.3	8.33	17,000
CYAN	51.13	51.79	50.25	51.12	33,000
DADX	41.75	43.82	42.5	42.5	2,000
DAWH	34.56	34.92	34.52	34.63	140,500
DBCI	2.75	2.89	2.65	2.81	432,500
DCH	3.02	3.14	2.81	2.83	282,000
DCL	5.27	5.38	5.15	5.18	3,134,500
DCM	2.72	2.61	2.11	2.59	29,500
DEL	2.76	2.77	2.42	2.54	94,500
DFML	3.02	3.1	2.81	2.99	1,154,000
DFSM	4.09	4.45	3.55	3.7	3,018,000
DGKC	53.44	55.55	53.22	55.4	19,798,500
DGKC-CDEC	54.1	0	0	56.06	0
DGKC-CJAN	54.65	0	0	56.63	0
DGKC-CNOV	53.54	0	0	55.48	0
DGKC-DEC	54.01	56.24	53.4	55.92	7,463,000
DGKC-NOV	53.58	55.6	53.3	55.46	5,523,000
DINT	30.76	32.29	31.05	32.29	108,000
DKTM	5.17	5.55	5	5	4,000
DLL	49.67	48	47.21	48	45,500
DMTX	6	7	6.5	7	16,000
DNCC	4.59	4.89	4.53	4.83	38,500
DOL	4.61	4.75	4.51	4.53	517,000
DSFL	2.5	2.68	2.28	2.3	3,226,500
DSIL	5.12	5.25	4.13	4.23	3,286,500
DSL	5.86	6.1	5.55	5.73	202,000
DSML	6.55	6.5	5.6	5.6	1,500
DWAE	3.83	3.75	3.5	3.5	9,000
DWSM	4	4.25	3.6	3.76	197,500
DWTM	9.25	10.25	10	10.25	4,000
DYNO	18.88	18.85	18.66	18.66	9,000
ECOP	7.5	7.5	7.25	7.25	18,500
EFOODS	79.26	81.2	79	80.75	4,263,500
EFUG	87.67	87.16	87.1	87.1	1,500
EFUL	87.91	88	86.05	88	2,500
ELCM	12.5	13.5	13.5	13.5	500
ELSM	56.11	58.91	55	58.91	158,000
EMCO	4	4.99	3.62	4.65	194,000
ENGRO	94.83	95.89	94	95.27	3,264,600
ENGRO-CDEC	95.99	0	0	96.4	0
ENGRO-CJAN	96.98	0	0	97.38	0
ENGRO-CNOV	95.01	0	0	95.41	0
ENGRO-DEC	95.88	96.98	95.25	96.02	2,025,500
ENGRO-NOV	95.07	95.9	94.31	95.26	1,588,000
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.4261	0	0	100.4261	0
EPCL	9.25	9.33	9.11	9.17	166,000
ESBL	2.89	3.16	2.83	2.88	761,000
EWLA	4.64	5	5	4.64	500
EXIDE	325.09	329.9	320	325	2,900
FABL	11.14	11.5	10.9	11.24	554,500
FASM	89.12	90	85.1	87.5	9,500
FATIMA	25.96	26.5	25.8	26.09	4,541,500
FCCL	7.03	7.1	6.88	6.9	31,705,000
FCSC	4.13	4.11	3.78	3.87	271,500
FDIBL	2.1	2.16	1.92	1.98	136,500
FDMF	6.52	6.73	6.4	6.61	147,500
FECM	3.8	4.05	3.7	3.7	19,500
FECTC	35.7	37.48	35.5	37.48	488,000
FEM	4.07	4.95	4.15	4.23	1,021,000
FEROZ	80.3	81.5	81.5	81.5	500
FFBL	36.13	36.49	36.01	36.05	783,500
FFBL-CDEC	36.57	0	0	36.48	0
FFBL-CJAN	36.95	0	0	36.85	0
FFBL-CNOV	36.2	0	0	36.1	0
FFBL-DEC	36.71	36.75	36.5	36.52	46,000
FFBL-NOV	36.19	36.3	36.1	36.15	54,500
FFC	112.72	112.75	112.26	112.35	443,700
FFC-CDEC	114.1	0	0	113.68	0
FFC-CJAN	115.28	0	0	114.84	0
FFC-CNOV	112.93	0	0	112.52	0
FFC-DEC	113.85	114	113.6	113.65	57,500
FFC-NOVB	112.83	112.6	112.5	112.5	90,000
FFLM	2.75	2.6	2.6	2.6	1,000
FIBLM	1.68	1.7	1.55	1.7	45,000
FLYNG	3.84	3.97	3.77	3.85	362,000
FNBM	5.3	5.24	5.24	5.24	1,000
FNEL	4.8	4.8	4.59	4.6	64,000
FPJM	3.35	3.49	3.49	3.49	12,500
FRSM	26	27.3	26.8	27.3	1,000
FTSM	1.35	1.75	1.45	1.55	32,500
FZCM	107.1	112.45	112.45	112.45	1,500
FZTM	212.1	222.5	222.49	222.5	400
GADT	114.71	120.44	114.8	116.19	78,000
GAIL	3.5	3.73	3.15	3.41	111,000
GAMON	4.03	4	3.6	3.75	18,500
GASF	6.02	6.27	5.91	6.09	280,500
GATM	25.75	25.51	24.68	24.68	11,500
GFIL	7.45	7.99	6.45	6.45	15,500
GGL	13.41	14	13.5	13.66	593,000
GHGL	50.75	50.76	50.5	50.69	8,000
GHNI	10.04	10.4	9.61	10	13,500
GHNL	4.55	4.55	4.25	4.49	61,000
GLAXO	72.59	72.95	72	72.03	35,500
GRAYS	45.11	47.36	47.3	47.36	10,500
GRYL	3.3	2.36	2.36	3.3	1,000
GSPM	8.07	8.25	7.09	7.19	435,500
GTYR	25.5	25.5	25.25	25.25	22,000
GUSM	6.74	7	6.25	6.25	114,000
GUTM	17.5	16.55	16.52	16.52	2,000
GWLC	10.73	10.44	9.73	9.76	164,500
HABSM	27.33	27.55	27.2	27.25	15,500
HADC	2.68	2.88	2.4	2.5	228,500
HAL	22.9	23	23	23	4,000
HBL	107.91	108.8	108	108.29	126,800
HCAR	14.54	15.54	14.37	15.54	795,500
HICL	13.5	13.5	13.25	13.49	3,500
HINO	84	82.9	80.02	82.85	6,000
HINOON	41	41	40.1	41	3,000
HIRAT	12.49	13.49	12	12.16	68,000
HMB	18.01	18.18	18.15	18.18	2,500
HMIM	5.23	5.5	4.95	5	14,000
HSPI	20.57	20.07	20.07	20.07	500
HUBC	43.49	44	43.4	43.65	575,000
HUBC-CDEC	44.02	0	0	44.17	0
HUBC-CJAN	44.48	0	0	44.62	0
HUBC-CNOV	43.57	0	0	43.71	0
HUBC-DEC	44.45	44.45	44.45	44.45	40,000
HUBC-NOV	43.73	43.73	43.73	43.73	40,000
HUMNL	22.88	23.95	23.5	23.5	5,500
IBFL	50.1	52.6	51.02	51.02	19,500
IBLHL	26.55	26.5	25.7	26	1,500
ICCT	4.6	4.9	3.67	3.85	211,000
ICI	173	173.5	172.1	172.83	31,500
ICIBL	1.62	1.7	1.46	1.49	647,500
IDEN	5.6	5.8	5	5	12,000
IDRT	11.83	12.45	11.96	11.96	11,000
IDSM	14.42	15.42	14.51	15.42	40,000
IFSL	11	12	11.01	11.01	5,500
IGIBL	2.36	2.44	2.2	2.22	1,429,000
IGIIL	115.11	119	113.25	118.5	274,500
ILTM	787.5	826.87	750	823	700
INDU	261.31	263	259	259.42	5,900
INIL	33.8	34.2	33.77	33.77	19,000
INKL	7.5	7	6.75	6.76	10,500
ISL	11.96	12.01	11.75	11.99	53,500
ISTM	16.51	17.51	17.4	17.51	87,000
JATM	4.5	5.5	5	5	12,000
JDMT	43.6	45.78	45.78	45.78	5,000
JDWS	128	128	128	128	500
JGICL	68.11	69.01	69.01	69.01	500
JKSM	23.69	24.87	24.3	24.87	21,500
JLICL	90.89	90	89	90	2,000
JOPP	10.05	9.5	9.5	9.5	1,000
JPGL	1.86	2.23	1.9	1.99	8,142,000
JSBL	5.81	5.96	5.7	5.75	1,488,500
JSCL	15.51	15.94	15.51	15.73	7,606,000
JSGCL	35.5	36.25	34.51	35.5	5,500
JSGF	8.26	8.99	8.42	8.66	868,000
JSIL	8.58	8.79	8.51	8.6	994,000
JSVFL	8.65	9.25	8.75	8.87	285,000
JUBS	7.52	7.02	6.52	6.52	5,500
KAPCO	47.6	47.65	47.3	47.53	25,000
KASBB	2.3	2.43	2.3	2.32	281,500
KASBSL	5.21	5.2	4.83	4.91	64,000
KESC	5.83	6.8	6	6.56	28,262,000
KESCTFC2	100	0	0	100	0
KHTC	53.19	55.84	55.84	55.84	0
KML	10.2	11.2	9.3	10	470,500
KOHC	61.15	64.2	60.99	64.2	468,000
KOHE	23.75	23.21	23.2	23.2	10,000
KOHP	3.82	4	3.35	3.61	244,500
KOHTM	15.95	16.9	15.11	15.24	192,500
KOIL	5.14	5.7	4.14	4.71	3,910,000
KOSM	9.51	9.61	8.51	8.7	103,000
KSBP	69	68	67.29	67.5	12,500
KSE30-DEC	13206.33	13280	13210	13280	745
KSTM	3.9	3.5	3.11	3.11	9,500
KTML	17.1	18.07	17	17.93	2,516,500
LEUL	4	5	4.7	5	36,500
LIBM	66.35	64.1	64.1	64.1	1,000
LINDE	156.75	157	153.05	153.37	12,100
LMSM	5.43	6.35	5.5	5.5	58,000
LOTPTA	7.1	7.29	7.05	7.15	2,989,500
LOTPTA-DEC	7.2	7.38	7.17	7.25	799,500
LOTPTA-NOV	7.12	7.28	7.1	7.13	748,500
LPCL	5.32	5.4	5.24	5.31	3,872,000
LUCK	141.66	144.75	141.11	144.41	3,482,200
LUCK-CDEC	143.4	0	0	146.12	0
LUCK-CJAN	144.88	0	0	147.61	0
LUCK-CNOV	141.92	0	0	144.62	0
LUCK-DEC	143	145.9	142.75	145.5	370,500
LUCK-NOV	142.03	144.5	141.5	144.35	647,500
MACFL	25.22	25.5	23.96	24.32	75,000
MARI	98.57	99.3	98.3	98.54	50,000
MBF	10.6	10.7	10.61	10.7	90,000
MCB	186.27	187.3	186	186.5	145,500
MCB-CDEC	188.56	0	0	188.71	0
MCB-CJAN	190.5	0	0	190.64	0
MCB-CNOV	186.62	0	0	186.78	0
MCB-DEC	187.5	187.4	187.4	187.4	5,000
MCB-NOV	186.15	187.5	186.25	186.7	3,500
MDTL	4.65	5.25	4.8	5.16	83,000
MEBL	29.62	29.9	28.9	29.39	49,500
MEHT	101.5	102.5	101	101	26,100
MFTM	3.93	4.25	3.11	3.34	477,000
MIRKS	47.5	49.5	49.25	49.38	3,000
MLCF	16.44	16.9	15.85	16.61	15,570,500
MODAM	1.85	2	1.85	1.88	197,000
MOON	9	8	8	9	500
MQTM	20.58	21.25	19.75	20.1	192,500
MRNS	48.64	51.07	49	51.07	12,000
MSOT	29.05	29	28.76	28.76	3,500
MTIL	3.64	3.93	3.05	3.17	350,000
MTL	561.34	564.99	560	561.56	21,100
MUBT	3.66	3.49	3.12	3.47	5,500
MUCL	28.28	28.5	28.5	28.5	500
MUREB	150	157.5	143	157.5	2,900
MWMP	4.15	4.99	3.9	3.91	421,000
MZSM	6.53	7.5	6.6	6.99	333,000
NAGC	54	56.7	56.69	56.7	9,000
NATF	284	287	281	282.45	2,300
NBF	4.8	4.8	4.8	4.8	5,000
NBP	47.09	47.25	46.72	46.75	1,828,000
NBP-CDEC	47.67	0	0	47.3	0
NBP-CJAN	48.16	0	0	47.79	0
NBP-CNOV	47.18	0	0	46.82	0
NBP-DEC	47.7	47.6	47.25	47.29	256,500
NBP-NOV	47.22	47.2	46.8	46.82	189,000
NCL	34.46	34.8	32.91	33.44	4,777,000
NCPL	18.55	19.2	18.51	18.96	669,000
NETSOL	17.59	18.46	17.65	18.29	1,508,500
NEXT	5.73	6.3	5.6	5.76	261,000
NIB	2.26	2.4	2.26	2.31	5,894,500
NIBTFC	100.801	0	0	100.801	0
NICL	3.72	3.97	3.73	3.79	1,551,000
NML	63.42	64.94	63.4	64.47	5,882,500
NML-CDEC	64.2	0	0	65.23	0
NML-CJAN	64.86	0	0	65.9	0
NML-CNOV	63.54	0	0	64.57	0
NML-DEC	64.1	65.55	64.1	65.06	1,690,000
NML-NOV	63.53	65	63.5	64.52	1,669,500
NOPK	45.7	44	43.42	43.42	1,000
NPL	17.31	17.75	17.4	17.71	221,500
NRL	208.32	211.39	208.7	210.74	65,200
OGDC	187.02	189.6	186.53	188.77	704,500
OGDC-CDEC	189.32	0	0	191	0
OGDC-CJAN	191.26	0	0	192.96	0
OGDC-CNOV	187.37	0	0	189.05	0
OGDC-DEC	185.05	187	186	186.42	17,500
OGDC-NOV	187.01	189	187.78	188.37	33,000
OLPL	14.25	14.31	14.3	14.3	3,500
OLSM	7.51	8.51	6.8	7.08	785,500
OLTM	9.5	9	8.8	8.8	11,000
PACE	3.24	3.3	3.03	3.12	1,845,500
PAEL	7.62	7.7	7.36	7.57	433,500
PAKD	59	59.1	58	58	6,000
PAKL	2.35	3.35	3.35	3.35	4,000
PAKMI	1.75	1.52	1.52	1.52	1,000
PAKRI	22.88	23.14	22.75	22.86	257,000
PAKT	70.5	71	70	70	5,500
PASL	3.98	4.1	3.13	3.23	5,414,500
PASM	10.85	11.3	10.06	10.23	123,000
PCAL	52.35	49.74	49.74	52.35	500
PEF	8.91	8.99	8.99	8.99	10,000
PGCL	165.6	172.99	166.95	169.77	16,100
PGF	13.5	13.7	13.4	13.51	36,500
PIAA	2.64	2.68	2.52	2.55	1,499,500
PICT	189.81	193	188	188	2,800
PIF	6.45	6.45	6.31	6.44	41,500
PINL	8.85	9.3	8.7	8.95	28,000
PIOC	17.58	18.58	17.51	18.58	1,234,000
PKGP	17.6	18.06	17.6	17.98	224,000
PKGS	150.03	157.53	148	154.15	66,000
PMI	1.6	1.65	1.43	1.51	91,500
PMPK	118.5	124.4	120	120	1,100
PMRS	44.56	46.78	46.75	46.78	8,000
PMTFC6	99.0047	0	0	99.0047	0
PNGRS	4.25	4.35	3.92	3.95	71,000
PNSC	21.5	22.57	22.57	22.57	55,500
POL	424.1	425.25	422.5	423.02	131,500
POL-CDEC	429.31	0	0	428.03	0
POL-CJAN	433.73	0	0	432.41	0
POL-CNOV	424.89	0	0	423.65	0
POL-DEC	425.88	427	425	425.57	58,000
POL-NOV	424.15	426.4	423.5	423.5	54,500
PPL	174.96	175.61	174.38	174.76	1,633,900
PPL-CDEC	177.11	0	0	176.83	0
PPL-CJAN	178.93	0	0	178.64	0
PPL-CNOV	175.29	0	0	175.02	0
PPL-DEC	176.47	177	176.5	176.63	67,000
PPL-NOV	175.28	176.08	175	175.08	68,000
PPP	41	40	39.11	39.5	2,500
PPVC	8	7	7	7	1,000
PRET	87	89	85.5	85.5	6,000
PRL	70.03	70.59	69.8	70.2	10,000
PRWM	27.52	28.89	28.1	28.13	32,000
PSMC	87.98	89.4	86.1	87.98	39,000
PSO	217.67	226	217.5	225.46	3,114,000
PSO-CDEC	220.34	0	0	228.13	0
PSO-CJAN	222.61	0	0	230.46	0
PSO-CNOV	218.07	0	0	225.79	0
PSO-DEC	219.32	227.5	220	227.21	353,000
PSO-NOV	217.81	226	217.98	225.3	462,500
PTC	18.16	18.67	18.09	18.36	5,276,000
PTC-CDEC	18.38	0	0	18.58	0
PTC-CJAN	18.57	0	0	18.77	0
PTC-CNOV	18.19	0	0	18.39	0
PTC-DEC	18.3	18.8	18.4	18.53	183,000
PTC-NOV	18.24	18.66	18.2	18.38	493,000
QUAT	21.8	22.5371	22.5371	22.5371	0
QUET	30.56	32.08	32.08	32.08	500
QUICE	11.39	11.5	11.02	11.19	883,500
RAVT	3.86	4.86	3.6	4.21	3,960,500
RCML	35.125	36.88	36.88	36.88	0
REDCO	5.29	5.74	5	5	90,500
REST	16.12	16.98	16.98	16.98	0
REWM	22.78	23.7	23	23.4	42,500
RICL	9.5	9.55	9.4	9.4	10,500
RUBY	4.1	5.01	3.82	4.05	68,500
RUPL	27.28	27.9	27.9	27.9	500
SAIF	23.15	24.3	22.52	23.21	450,000
SALT	89.366	93.6448	93.6448	93.6448	0
SANE	4.8	5.5	5.5	5.5	500
SAPL	341.23	358.29	349	349	400
SAPT	190.73	200.26	200.26	200.26	6,500
SARC	4.25	4.06	4	4	5,500
SAZEW	21.6	21.8	20.8	21.13	32,500
SBL	2.73	2.87	2.63	2.67	549,500
SCBPL	12.01	12.04	12.04	12.04	500
SCLL	5.25	5.49	5.33	5.4	10,000
SCM	12.2	12.8	12.4	12.4	2,500
SEARL	42.99	43.15	42.75	42.88	67,500
SEL	23.4	22.9	22.3	22.9	4,000
SEPCO	1.55	1.79	1.55	1.6	3,083,500
SEPL	50	50.5	50	50	7,000
SFAT	6.05	7.05	6.15	7.05	2,500
SFL	167.18	165	165	167.18	8,600
SFWF	10.7	11	11	11	1,000
SGML	11.5	12.14	11.5	11.99	186,500
SGPL	2.37	3.1	2.45	3.02	257,500
SHCI	2.47	2.7	2.25	2.4	78,500
SHCM	12.5	13.4477	13.4477	13.4477	0
SHDT	25.3355	26.5009	26.5009	26.5009	0
SHEL	135.05	137	135	136.13	100,100
SHEZ	445	445	445	445	500
SHFA	46	45	44	44	4,500
SHSML	14.45	14.05	14.05	14.05	1,000
SIBL	2.75	3.1	3.09	3.1	1,000
SIEM	743.82	747	736	743.33	2,700
SILK	2.23	2.31	2.22	2.23	3,209,000
SITC	174.73	176.9	174	174.96	24,400
SJTM	8.3	7.99	7.3	7.3	1,000
SKFL	6.8	7.8	7.35	7.45	17,000
SKRS	4.85	4.91	4.91	4.91	500
SLYT	22.11	23.21	22.5	23.21	175,000
SMBL	3.02	3.3	2.99	3.01	10,354,500
SMCPL	8.75	8.75	8.75	8.75	2,000
SMTM	9.45	10.1	8.45	8.45	420,000
SNAI	51.69	53.48	51.25	53.44	6,500
SNBL	7.75	7.85	7.7	7.78	563,500
SNGP	22.62	23.6	22.7	23.2	971,000
SPL	11.07	11.35	10.7	10.76	296,500
SPLC	1.78	1.85	1.6	1.6	74,500
SRSM	7.61	8	8	8	2,000
SRVI	166.79	175.12	160.4	173.14	113,700
SSGC	21.1	21.38	21	21.1	425,500
SSIC	8.12	7.8	7.7	7.8	5,500
SSML	9.65	10.25	8.7	9.06	1,598,500
STCL	9.75	9.8	9.5	9.8	2,000
STJT	45.25	47.15	43.4	43.7	6,000
STML	42.39	44.5	44.5	44.5	31,000
STPL	7.59	7.8	7.6	7.77	28,500
SURC	61.75	64.83	62.1	64	69,000
SUTM	181	181	181	181	500
SZTM	30.61	32.14	29.2	32.05	6,500
TATM	27.11	28.46	28.45	28.46	1,000
TCLTC	33.48	33	33	33	1,000
TDIL	9.38	8.8	8.38	8.66	5,500
TELE	2.72	2.91	2.72	2.76	2,731,000
TGL	17.27	17.45	17.2	17.25	21,000
THALL	114.87	114.92	112.51	113.85	134,000
THAS	7	6	6	6	1,000
TPL	8.5	8.72	8.35	8.66	18,000
TREET	70.5	74.02	70.98	72.87	94,500
TREI	3.12	3.2	2.8	2.89	348,500
TRG	4.33	4.4	4.18	4.31	1,661,500
TRIBL	1.56	1.54	1.35	1.35	22,000
TRIPF	193	198.25	190.1	198.25	21,600
TRPOL	2.53	3.35	2.4	2.98	159,000
TRSM	3.4	3.5	3.5	3.5	500
TSBL	3.35	4	3	4	15,000
TSMF	1.31	2.3	1.67	1.71	6,000
TSPL	1.63	1.82	1.6	1.69	534,500
UBL	77.87	78.15	77.55	77.99	403,500
UBL-CDEC	78.83	0	0	78.91	0
UBL-CJAN	79.64	0	0	79.72	0
UBL-CNOV	78.01	0	0	78.11	0
UBL-DEC	78.92	79	78.65	78.65	6,000
UBLTFC4	102.4744	0	0	102.4744	0
ULEVER	9650	9750	9700	9700	40
UNIC	15.23	16.23	15.32	15.32	62,000
UPFL	3960	4158	4150	4150	40
UVIC	3.7	3.69	3.1	3.15	4,000
WAHN	46	45.99	45.5	45.61	3,500
WTCL	2.72	3.04	2.65	2.81	4,162,500
WTL	2.68	2.84	2.66	2.75	1,935,500
YOUW	5	6	4.55	5.15	1,033,500
ZAHT	15.47	15.49	14.47	14.65	34,000
ZTL	6.01	6.1	5.2	5.25	26,000
Total Turnover					345,206,025

KSE EOD Daily Share Price Data - 27/11/2012