KSE EOD Daily Share Price Data - 05/12/2012

For: December 05, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6.24	6.23	6	6.11	33,500
AATM	4.09	4.69	4.48	4.6	38,000
ABL	72	73.6	71.55	73.58	82,500
ABOT	227.64	227	226	226.5	200
ACPL	100.94	103	100	101.83	43,000
ADAMS	26.9	28.24	28.2	28.24	5,500
ADMM	30.16	29.75	29.75	29.75	2,000
ADOS	10	10.85	10.1	10.1	4,500
AGIC	15.49	15	15	15	500
AGIL	84	84	82	82.29	40,000
AGL	12.46	12.5	12.4	12.4	10,000
AGTL	220	220.5	220	220.05	81,900
AHCL	26.03	26.39	25.76	26.26	1,222,500
AHCL-CDEC	26.27	0	0	26.49	0
AHCL-CFEB	26.8	0	0	27.02	0
AHCL-CJAN	26.54	0	0	26.76	0
AHCL-DEC	26.25	26.54	26.01	26.42	128,500
AHI	16	16	15.81	15.81	3,000
AHL	30.13	30.16	29.4	29.7	195,500
AICL	71.81	72.69	71.5	71.6	193,000
AICL-CDEC	72.47	0	0	72.23	0
AICL-CFEB	73.94	0	0	73.68	0
AICL-CJAN	73.21	0	0	72.95	0
AICL-DEC	72.29	73	72.05	72.22	20,500
AKBL	16.47	16.89	16.41	16.63	3,622,000
AKBL-CDEC	16.62	0	0	16.78	0
AKBL-CFEB	16.96	0	0	17.11	0
AKBL-CJAN	16.79	0	0	16.94	0
AKBL-DEC	16.65	17	16.65	16.86	34,000
AKDCL	39.5	40	37.61	40	1,500
AKZO	83.65	87.49	83	86.04	173,800
AMBL	13.56	14.2	14.2	14.2	500
AMTEX	2.91	2.97	2.8	2.82	299,000
ANL	8.61	8.85	8.6	8.68	7,662,500
APL	517.56	520	517.01	518	1,300
APOT	14.53	15.53	15	15.53	2,000
ASHT	15.25	14.25	14.25	14.25	500
ASL	11	11	10.8	10.83	16,500
ASLPS	9.75	9.75	9.75	9.75	500
ATBA	225.9	225	224.5	224.75	200
ATIL	46.59	47	46.51	46.75	15,000
ATLH	145.73	146.95	146	146.91	5,500
ATRL	167.99	170.1	167.7	168.17	259,300
ATRL-CDEC	169.53	0	0	169.64	0
ATRL-CFEB	172.98	0	0	173.06	0
ATRL-CJAN	171.25	0	0	171.35	0
ATRL-DEC	168.91	170.8	168.8	169.57	95,000
BAFL	16.66	16.84	16.62	16.76	1,193,500
BAFL-CDEC	16.81	0	0	16.91	0
BAFL-CFEB	17.15	0	0	17.25	0
BAFL-CJAN	16.98	0	0	17.08	0
BAFL-DEC	16.83	17.1	16.78	16.85	170,000
BAHL	31.47	33	31.5	32.81	1,761,000
BAHL-CDEC	31.76	0	0	33.1	0
BAHL-CFEB	32.4	0	0	33.76	0
BAHL-CJAN	32.08	0	0	33.43	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	9.5	10.25	9.28	10.25	4,000
BCML	29.73	30.5	30	30.5	4,000
BERG	20.76	20.71	20.71	20.71	500
BFMOD	4.03	4.3	4.3	4.3	500
BGL	5.67	6.44	5.7	6.27	201,500
BHAT	275	265.55	265.3	265.5	500
BILF	7.58	7.8	7	7.1	58,500
BIPL	9.44	9.58	9.25	9.53	849,500
BNWM	50.18	51.18	48.03	50.1	16,500
BOK	7.6	8	7.46	7.78	42,500
BOP	9.19	9.32	9.14	9.18	1,776,500
BPL	37.89	38.49	37.5	38.33	24,500
BROT	3.99	4	3.75	3.82	13,000
BRR	3.35	3.7	3.25	3.35	76,500
BTL	117	111.2	111.15	111.15	1,000
BWHL	29.55	30.9	30.5	30.5	1,000
BYCO	10.12	10.8	10.15	10.67	8,254,000
CENI	14.5	14.4	14.4	14.4	1,000
CEPB	27.17	27.3	26.55	26.78	50,000
CFL	26.7068	25.8	25.38	25.38	1,500
CHAS	11.11	10.8	10.6	10.8	21,000
CHBL	4.04	4.09	3.83	3.86	62,500
CHCC	47.73	48.95	47	47.23	243,500
CJPL	2.3	2.12	2.12	2.12	1,500
CLCPS	1.44	1.5	1.36	1.4	156,500
CLOV	73.25	76.25	76.25	76.25	500
CML	6.36	6.45	5.97	6	1,411,500
COLG	1400	1398	1398	1398	50
CPAL	3.2	4.2	3.5	4.2	175,500
CPL	257.73	259	252	253.42	18,300
CPPL	37.63	38	37	37.45	13,500
CRTM	17.1	17.4	16.11	16.11	27,500
CSAP	29.59	31.06	29.5	31.06	649,000
CSIL	4.8	5.39	4.85	4.87	11,500
CSM	1.68	2.05	1.67	1.78	1,631,500
CSUML	6.05	6.27	5.7	5.73	147,000
CWSM	7.4	7.97	7.96	7.97	1,000
CYAN	51.9	52.7	52.1	52.3	9,500
DAAG	7.25	8.25	8.25	8.25	500
DADX	40.49	42.2	40.15	42.2	3,000
DAWH	35.03	35.4	34.95	35.01	295,500
DBCI	2.77	2.98	2.66	2.68	99,500
DCH	2.81	2.88	2.8	2.82	66,000
DCL	5	5.09	4.9	4.92	1,269,000
DCM	2.39	2.45	2.44	2.45	73,500
DEL	2.4	2.96	2.55	2.65	570,000
DFML	2.81	2.89	2.68	2.71	186,500
DFSM	3.31	3.35	3.23	3.26	66,000
DGKC	54.1	54.2	53.5	53.8	1,506,500
DGKC-CDEC	54.6	0	0	54.27	0
DGKC-CFEB	55.71	0	0	55.37	0
DGKC-CJAN	55.15	0	0	54.82	0
DGKC-DEC	54.69	54.54	54.1	54.3	496,500
DINT	28.8	29.1	28.5	28.78	12,000
DKTM	4.98	5.09	5.09	5.09	500
DMTM	8.3	7.5	7.5	7.5	1,000
DNCC	4.71	4.55	4.51	4.53	6,000
DOL	4.6	4.6	4.52	4.55	100,000
DSFL	2.29	2.35	2.24	2.3	280,000
DSIL	3.84	3.93	3.47	3.63	584,000
DSL	5.49	5.5	5.3	5.44	79,000
DSML	5.3	5.68	5.68	5.3	500
DWSM	3.64	3.85	3.55	3.6	12,000
DWTM	10.5	11.3	10.25	11.01	2,000
DYNO	18	17.75	17	17.01	396,500
ECOP	7.4	8.2	7.26	8.06	134,500
EFLTFC3	97.4098	97.6	97.6	97.4098	4,704
EFOODS	86.96	91.3	87.88	91.3	6,741,500
EFUG	87.5	88	87	87	17,000
EFUL	88	88.09	88.09	88.09	500
ELSM	60	57.99	57.12	57.52	6,000
EMCO	4.7	4.88	4.85	4.88	8,000
ENGRO	98.23	99.49	97.88	98.12	4,952,200
ENGRO-CDEC	99.13	0	0	98.98	0
ENGRO-CFEB	101.15	0	0	100.98	0
ENGRO-CJAN	100.14	0	0	99.98	0
ENGRO-DEC	99.08	100.3	98.75	99	1,635,000
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.1952	0	0	100.1952	0
EPCL	10.61	11.15	10.62	11.06	6,048,500
ESBL	3.01	3.01	2.99	3.01	87,000
EWLA	6	7	6	6.18	13,000
EXIDE	319	317.9	310	310	3,000
FABL	11.37	11.39	11.06	11.11	174,000
FATIMA	26.43	26.7	26.46	26.56	1,237,500
FCCL	6.91	6.97	6.8	6.82	14,216,500
FCIBL	2.71	2.61	2.5	2.5	5,000
FCSC	4.15	4.34	3.99	4.01	178,500
FDIBL	1.9	2.25	1.95	2.02	393,500
FDMF	6.5	6.5	6.25	6.41	119,000
FECM	3.65	3.62	3.62	3.65	12,500
FECTC	34.6	34.7	33.45	33.54	429,000
FEM	3.56	3.64	3.47	3.47	14,500
FEROZ	80.5	80.7	80.7	80.7	500
FFBL	36.43	36.75	36.45	36.5	977,000
FFBL-CDEC	36.76	0	0	36.82	0
FFBL-CFEB	37.51	0	0	37.56	0
FFBL-CJAN	37.14	0	0	37.19	0
FFBL-DEC	36.72	37	36.7	36.8	56,000
FFC	112.94	113.35	112.73	112.84	1,219,200
FFC-CDEC	113.98	0	0	113.83	0
FFC-CFEB	116.29	0	0	116.12	0
FFC-CJAN	115.13	0	0	114.97	0
FFC-DEC	113.91	114.25	113.5	113.8	112,000
FFLM	3.49	2.8	2.55	2.64	33,000
FHAM	7.94	8.4	7.52	8.39	101,000
FHBM	9.15	9.5	9.5	9.5	5,000
FIBLM	1.7	1.97	1.66	1.9	45,000
FLYNG	4.12	4.34	4.05	4.15	224,500
FNBM	5.25	5.55	5.25	5.49	137,500
FNEL	4.43	4.5	4.31	4.4	26,500
FPJM	3.78	3.61	3.6	3.6	3,500
FTSM	1.99	1.8	1.75	1.8	12,000
GADT	117.45	117.7	116.5	117.26	15,500
GAIL	3.44	3.5	3.35	3.4	20,000
GAMON	3.3	3.28	3.28	3.28	5,000
GASF	6.2	6.25	6.1	6.13	124,500
GATM	22.29	22.25	22	22.15	11,000
GATMR	11.75	11.5	11	11	2,000
GFIL	6.21	6	6	6	500
GGL	13.84	14.25	13.65	14.03	767,500
GHGL	52	52.29	50.82	50.82	19,500
GHNI	11.55	11.5	11.1	11.1	1,000
GHNL	5.34	5.35	5	5	194,000
GLAXO	71	71.95	71	71.25	61,000
GRAYS	60.42	63.44	63	63.44	2,000
GRYL	3.3	2.35	2.35	2.35	500
GSPM	7	7.48	7	7	46,000
GTYR	25.5	25.55	25.2	25.2	14,500
GUSM	5.75	6.49	5.91	5.91	71,000
GUTM	16	16.25	16	16.03	14,500
GVGL	20.62	19.6	19.59	19.59	3,000
GWLC	10.02	10.45	9.7	9.7	25,000
HABSM	27.48	27.8	27.5	27.57	47,500
HADC	2.3	2.4	2.25	2.28	55,000
HAL	23	24.15	23.3	24.15	20,000
HBL	112	114.5	111	113.56	1,304,000
HCAR	18.65	19.65	18	19.65	881,500
HICL	12.69	12.99	12.65	12.66	71,000
HINO	85	82	82	82	2,500
HINOON	41	41	40.05	40.3	13,500
HIRAT	12	13	12.7	13	57,000
HMB	18.7	19	18.7	19	440,500
HMIM	4.29	4.75	4	4.5	4,000
HSPI	20.05	19.88	19.51	19.88	3,500
HUBC	45.06	45.99	44.7	45.16	3,834,500
HUBC-CDEC	45.47	0	0	45.55	0
HUBC-CFEB	46.4	0	0	46.47	0
HUBC-CJAN	45.94	0	0	46.01	0
HUBC-DEC	45.2	46	45.15	45.62	148,000
HWQS	12.16	13.12	11.16	11.16	37,000
IBLHL	26	25.6	25	25.5	4,000
ICCT	3.79	3.73	3.25	3.67	4,500
ICI	176.48	175.9	174.99	175	59,600
ICIBL	1.51	1.59	1.45	1.51	597,500
ICL	32.5	33.5	33.5	33.5	2,000
IDEN	5.16	5.28	5.15	5.28	9,500
IDSM	14.15	15.15	14.5	15.15	7,500
IDYM	620	590	590	590	100
IFSL	11.51	11.25	11.25	11.25	1,500
IGIBL	2.2	2.27	2.17	2.18	184,000
IGIIL	115.93	120.99	114	120.51	130,000
ILTM	1040	1040	1040	1040	100
INDU	265.74	265	263.51	263.6	27,600
INIL	32.88	33.75	32.99	33.16	969,500
INKL	6.76	7.76	6.89	7.76	2,000
ISIL	135.4	135	135	135	1,000
ISL	11.92	12	11.86	11.87	134,500
ISTM	16.68	17	16.16	17	8,500
JDMT	45.01	45.75	45	45	1,500
JDWS	129.79	129.5	125	129.5	1,600
JKSM	27.75	28.98	28.98	28.98	500
JLICL	92.5	92.6	92.5	92.6	13,000
JOPP	9	9.05	9	9.05	2,500
JPGL	1.98	2.06	1.9	1.92	607,500
JSBL	6.08	6.45	6.01	6.33	4,091,000
JSCL	18.47	19.29	18.35	18.77	23,922,500
JSGCL	38.19	37.65	36.51	37	17,000
JSGF	8.6	8.88	8.46	8.48	147,500
JSIL	9.15	9.17	8.92	9.01	1,650,000
JSVFL	8.68	8.99	8.8	8.81	234,500
JUBS	5.52	5.02	5.02	5.02	1,000
KAPCO	48.99	48.99	48.45	48.51	63,000
KASBB	2.5	2.53	2.4	2.45	123,500
KASBM	4.2	4	4	4	9,000
KASBSL	5.15	5.38	5.1	5.3	100,000
KESC	6.66	6.78	6.55	6.63	1,757,000
KESCTFC2	100	0	0	100	0
KHTC	63.37	66.53	66.53	66.53	0
KML	9.29	9.64	8.81	9.35	85,500
KOHC	64.46	64.09	63.5	63.79	462,500
KOHE	22.75	22.85	22.7	22.85	6,000
KOHP	3.52	3.45	3.18	3.26	19,500
KOHS	5.9	6	6	6	7,000
KOHTM	14.36	15.36	14.15	15.36	129,500
KOIL	3.78	3.99	3.48	3.8	639,500
KOSM	7.9	8.15	6.95	8.12	8,000
KSBP	67.25	67.5	67.5	67.5	500
KSE30-DEC	13490	13526	13475	13503	620
KSTM	2.55	2.55	2.55	2.55	1,000
KTML	15.78	16.78	15.6	16.66	955,000
LEUL	5	4.74	4	4	1,000
LINDE	153	150.06	150	150	1,700
LMSM	3.9	4	4	4	1,500
LOTPTA	7.19	7.48	7.21	7.23	16,663,500
LOTPTA-DEC	7.17	7.55	7.3	7.3	414,500
LPCL	5.3	5.35	5.2	5.24	1,453,500
LUCK	144.01	144.49	143.11	143.7	1,122,100
LUCK-CDEC	145.33	0	0	144.95	0
LUCK-CFEB	148.29	0	0	147.88	0
LUCK-CJAN	146.81	0	0	146.42	0
LUCK-DEC	144.94	145.2	144.3	144.8	109,500
MACFL	24.28	24.6	24	24.11	63,500
MARI	98.87	100.5	98.5	99.22	63,000
MBF	10.75	10.85	10.7	10.84	11,000
MCB	192.75	193.75	192.36	192.73	236,900
MCB-CDEC	194.52	0	0	194.41	0
MCB-CFEB	198.47	0	0	198.34	0
MCB-CJAN	196.49	0	0	196.38	0
MCB-DEC	194.22	195	193.8	194.32	30,000
MEBL	29.64	29.89	29.31	29.79	64,500
MEHT	101	99.5	99.5	99.5	500
MFFL	350	367.5	359.99	367.5	4,000
MFTM	3.43	3.68	3.25	3.54	103,500
MIRKS	49	49	48.5	48.55	4,000
MLCF	14.52	14.65	14.29	14.31	1,568,500
MODAM	1.5	1.9	1.6	1.81	277,500
MQTM	19.12	19.5	19	19	20,000
MRNS	51.97	52.3	50.01	50.33	24,500
MTIL	2.41	2.5	2.3	2.39	13,500
MTL	546.07	553.99	543	548.21	14,800
MUBT	3.19	3.19	2.85	2.88	11,500
MUREB	160	159.99	159.99	160	2,500
MWMP	4	4.35	3.39	4.05	86,500
MZSM	6.17	6.19	6	6.02	57,500
NATF	291.05	300	288	292.29	15,500
NBF	5	5.74	4.75	4.75	4,500
NBP	48.94	50.15	49	49.82	4,982,000
NBP-CDEC	49.39	0	0	50.26	0
NBP-CFEB	50.39	0	0	51.27	0
NBP-CJAN	49.89	0	0	50.76	0
NBP-DEC	49.35	50.45	49.5	50.15	1,124,500
NCL	32.14	32.49	31.8	32.22	770,500
NCPL	19.99	20.34	19.8	19.96	682,500
NETSOL	19.41	19.45	18.7	18.84	1,064,000
NEXT	5.27	5.41	5.26	5.26	2,500
NIB	2.39	2.4	2.33	2.35	2,178,500
NIBTFC	100.8611	0	0	100.8611	0
NICL	3.71	3.8	3.62	3.68	168,000
NML	64.51	64.75	64	64.22	567,500
NML-CDEC	65.1	0	0	64.78	0
NML-CFEB	66.43	0	0	66.09	0
NML-CJAN	65.76	0	0	65.44	0
NML-DEC	65.1	65.15	64.5	64.75	110,000
NONS	26	27.3	26	27	63,500
NPL	19.64	19.85	19.4	19.46	319,500
NRL	215.4	218.35	214.55	215.52	65,000
NSB10Y1	100	93	93	100	20
NSRM	15.4333	15.5433	15.5433	15.5433	0
OGDC	190.16	190.4	188.55	188.99	131,200
OGDC-CDEC	191.9	0	0	190.64	0
OGDC-CFEB	195.81	0	0	194.49	0
OGDC-CJAN	193.85	0	0	192.57	0
OGDC-DEC	187.76	187	186.85	186.93	1,000
OLPL	14.05	14.48	14.11	14.37	7,000
OLSM	5.95	6.2	5.45	5.82	14,000
OLTM	8.95	8.75	7.95	7.96	8,500
PACE	2.99	3.13	2.91	3.01	1,802,000
PAEL	9.07	9.33	8.1	8.21	3,917,500
PAKD	59	59.5	59	59.5	1,500
PAKMI	1.8	2.2	1.8	1.8	126,000
PAKRI	24.5	24.84	24.2	24.28	411,000
PAKT	71.06	72	71.11	71.21	14,000
PASL	3.44	3.5	3.26	3.29	523,000
PEF	9.18	9.2	9	9.19	106,000
PGCL	162.48	161	157.55	158.63	1,800
PGF	14.32	15.32	14.25	15.05	1,674,000
PIAA	2.64	2.65	2.56	2.58	103,000
PICT	201.75	208	200.6	201.06	6,500
PIF	6.95	7.65	6.95	7.44	885,000
PINL	8.98	8.99	8.51	8.58	36,000
PIOC	18.55	18.89	18.1	18.5	43,500
PKGP	20.97	21.5	20.3	20.71	1,057,000
PKGS	160	161	157.2	157.62	9,000
PMI	1.92	2.7	2	2.24	3,264,500
PMPK	122.67	127.75	119.5	119.75	1,400
PMRS	55.87	58.66	58.66	58.66	500
PMTFC6	98.8731	0	0	98.8731	0
PNGRS	3.7	3.61	3.57	3.57	3,500
PNSC	27.68	29.06	29.06	29.06	25,000
POAF	8.18	7.75	7.75	7.75	500
POL	422.26	423.25	421.52	422.08	52,300
POL-CDEC	426.13	0	0	425.77	0
POL-CFEB	434.8	0	0	434.37	0
POL-CJAN	430.46	0	0	430.07	0
POL-DEC	425.24	425	424.5	424.51	11,500
POML	48.9	51.34	51.34	51.34	3,000
PPL	176.34	176.99	175.62	175.77	442,100
PPL-CDEC	177.96	0	0	177.3	0
PPL-CFEB	181.58	0	0	180.89	0
PPL-CJAN	179.77	0	0	179.1	0
PPL-DEC	177.5	178.85	177.2	177.42	26,500
PPVC	6	7	7	7	1,000
PRET	89.73	88	88	88	500
PRL	70.05	69.8	69.25	69.5	12,500
PRWM	26.6	27.25	25.75	27.23	2,500
PSEL	187.67	187	187	187	0
PSMC	87.98	87.01	84.15	86.49	25,000
PSO	227.28	231.4	226.75	230.28	1,928,800
PSO-CDEC	229.36	0	0	232.29	0
PSO-CFEB	234.03	0	0	236.98	0
PSO-CJAN	231.7	0	0	234.64	0
PSO-DEC	229.42	232.9	228.5	232	384,500
PSYL	19.5	19.47	18.56	19.47	2,500
PTC	17.91	17.4	16.91	17.01	27,187,500
PTC-CDEC	18.07	0	0	17.16	0
PTC-CFEB	18.44	0	0	17.51	0
PTC-CJAN	18.26	0	0	17.33	0
PTC-DEC	18.05	17.6	17.05	17.12	3,153,500
QUICE	10.69	11.48	10.65	11.32	4,143,500
RAVT	3.82	3.8	3.65	3.76	153,000
REDCO	4.4	4.5	4.25	4.5	5,500
REWM	20.5	20	19.7	20	3,000
RICL	10.05	10.2	9.71	9.74	19,500
RUBY	3.67	4.25	3.6	4.25	4,500
SAIF	23.99	25.18	23.7	25.11	228,000
SALT	116.81	122.65	122.65	122.65	500
SANE	4.75	4.31	4.31	4.31	500
SAPL	375	369.98	357	357	51,600
SARC	4.34	5.1	4.4	4.9	15,000
SAZEW	21.75	21.7	21.3	21.31	26,000
SBL	2.76	2.79	2.7	2.72	126,000
SCBPL	12.52	12.64	12.3	12.55	11,000
SCLL	5.45	5.55	5.35	5.5	17,000
SCM	12	12.48	12	12.48	12,500
SEARL	43.42	43.8	43.25	43.75	75,500
SEL	23.99	23.5	23.5	23.5	11,000
SEPCO	1.6	1.6	1.43	1.48	372,000
SEPL	52	51.5	51	51.5	5,500
SFAT	8.99	8.5	7.99	8.2	4,500
SGML	12	12.35	12.2	12.2	40,000
SGPL	3.74	3.8	3.05	3.28	66,000
SHCI	3.2	4.2	3.3	4.01	614,000
SHCM	16.1956	17.19	17.19	17.19	0
SHDT	33.5	34.1557	34.1557	34.1557	0
SHEL	137.01	138.99	136.15	136.99	21,000
SHEZ	440	459	430	446.96	4,600
SHFA	45	46	43.25	43.25	1,000
SHJS	90.7	95.23	86.5	87.39	74,000
SHNI	9.99	9.99	9.52	9.52	1,500
SHSML	15.33	15.9	15	15.34	23,500
SIBL	4.72	5.72	4.71	5	220,000
SIEM	747.5	747	745	747	1,250
SILK	2.36	2.37	2.3	2.33	1,338,000
SING	17.42	17.55	17.5	17.5	2,500
SITC	173.05	175	171.1	171.81	9,000
SKFL	11.06	12.06	10.4	12.06	413,000
SKRS	4.34	4.35	4.35	4.35	500
SLYT	25.68	26.94	24.5	26.16	75,500
SMBL	3.21	3.2	3.1	3.11	414,000
SMCPL	9	9.8	9	9.8	21,500
SMTM	8.38	8.3	8.3	8.3	500
SNAI	51.13	53.48	53.4	53.4	1,000
SNBL	8.24	8.37	8.15	8.28	933,500
SNGP	24.94	26.18	24.71	26.18	5,981,500
SNL	3	3	3	3	21,500
SPL	11.06	11.15	10.76	10.9	177,500
SPLC	1.56	1.85	1.57	1.63	78,500
SRVI	171.88	172.99	170	171.85	61,100
SSGC	21.52	22.59	21.4	22.59	1,298,000
SSIC	8.4	8.8	8.1	8.35	64,000
SSML	9.15	9.31	8.85	9.07	77,500
STML	45.67	46.25	44.6	44.6	1,500
STPL	7.92	8.35	8.01	8.18	26,500
SUTM	160	155	152	155	3,500
SZTM	33.0309	32.75	31.38	31.38	3,000
TATM	34.55	35	34.3	35	11,500
TCLTC	33.84	33.12	33.1	33.11	2,000
TDIL	8.73	8.8	8.26	8.77	3,000
TELE	2.86	2.67	2.47	2.51	7,938,500
TELETFC	89.93	0	0	89.93	0
TGL	18.5	18.68	18	18.16	51,000
THALL	117.34	118.99	115.15	115.73	16,500
TPL	8.5	8.5	8.4	8.4	14,000
TREI	2.75	2.69	2.6	2.69	16,500
TRG	4.29	4.57	4.27	4.48	3,099,500
TRIBL	1.35	1.6	1.35	1.37	5,000
TRIPF	197.99	200	196.05	200	2,600
TRPOL	2.25	2.4	2.4	2.4	6,000
TRSM	3.25	3.3	3.15	3.3	7,000
TSMF	1.8	1.89	1.46	1.87	7,000
TSPL	1.96	2.06	1.73	1.79	223,000
UBL	82.78	84	82.53	83.44	974,000
UBL-CDEC	83.54	0	0	84.17	0
UBL-CFEB	85.24	0	0	85.87	0
UBL-CJAN	84.39	0	0	85.02	0
UBL-DEC	83.45	84.75	83.25	84.08	154,000
UBLTFC4	102.6468	0	0	102.6468	0
UDPL	9	9.25	8.55	9.25	231,500
ULEVER	9805	9900	9700	9803.56	12,020
UNIC	16.2	16.5	15.25	15.26	43,000
UVIC	3.66	3.52	3.35	3.35	2,000
WAHN	45	45.15	43.6	43.97	60,500
WTCL	2.82	2.85	2.65	2.72	894,500
WTL	2.64	2.55	2.31	2.42	5,030,500
YOUW	4.11	4.24	3.7	4.24	16,000
ZAHT	14.89	15.89	15.8	15.89	40,000
Total Turnover					242,551,564

KSE EOD Daily Share Price Data - 05/12/2012