KSE EOD Daily Share Price Data - 10/12/2012

For: December 10, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	5.86	6	5.8	5.81	23,500
AATM	4.2	4.1	4.1	4.2	5,000
ABL	75.18	75.4	74.5	75.3	4,500
ABOT	227.5	233	224	226.83	11,600
ACPL	100.59	100.17	99	99.31	23,500
ADAMS	29.65	30.45	28.65	28.65	2,500
ADMM	30.2	30.5	30.25	30.25	4,000
ADOS	10.2	9.75	9.46	9.47	37,000
AGIC	15	15	15	15	7,000
AGIL	80	79.52	79.5	79.5	1,000
AGL	12.4	12.5	12.15	12.15	27,500
AGTL	230.1	233	228	230.01	32,400
AHCL	26.29	26.88	26.15	26.3	1,716,000
AHCL-CDEC	26.49	0	0	26.48	0
AHCL-CFEB	27.03	0	0	27.03	0
AHCL-CJAN	26.76	0	0	26.76	0
AHCL-DEC	26.55	27.04	26.35	26.44	140,500
AHI	16.13	15.95	15.5	15.56	40,500
AHL	29.89	31.38	29.95	31.38	316,500
AHTM	19	18.55	18.55	18.55	500
AICL	71.48	72.1	70.7	70.93	176,000
AICL-CDEC	72.01	0	0	71.43	0
AICL-CFEB	73.5	0	0	72.9	0
AICL-CJAN	72.75	0	0	72.16	0
AICL-DEC	72.07	72.45	71.25	71.33	52,000
AKBL	16.77	17.35	16.9	17.07	5,769,000
AKBL-CDEC	16.89	0	0	17.19	0
AKBL-CFEB	17.24	0	0	17.54	0
AKBL-CJAN	17.07	0	0	17.37	0
AKBL-DEC	16.95	17.45	17	17.15	122,000
AKDCL	41	39.01	39.01	39.01	500
AKGL	12.18	11.99	11.25	11.73	6,500
AKZO	83.61	85.32	83.8	84.23	11,600
AMTEX	2.88	2.98	2.82	2.84	226,000
ANL	8.89	9.04	8.55	8.63	3,311,500
APL	521	523.6	518	520.34	2,100
APOT	17.5	18.4	18.4	18.4	500
ARUJ	8	7.75	7.75	7.75	1,000
ASL	11.04	11	10.92	10.92	25,000
ASLPS	10.23	10	9.85	10	15,500
ATBA	223.15	223.2	223.1	223.12	1,500
ATFF	9.4	9.1	9.1	9.1	5,000
ATIL	46.4	47.45	46.2	47.1	15,500
ATLH	148.39	148.22	147.05	147.21	4,700
ATRL	168.72	169.5	167.02	167.23	302,900
ATRL-CDEC	169.97	0	0	168.41	0
ATRL-CFEB	173.48	0	0	171.87	0
ATRL-CJAN	171.73	0	0	170.14	0
ATRL-DEC	169.03	170	168	168.04	88,500
BAFL	17.06	17.26	16.86	16.91	2,198,000
BAFL-CDEC	17.19	0	0	17.03	0
BAFL-CFEB	17.54	0	0	17.38	0
BAFL-CJAN	17.36	0	0	17.2	0
BAFL-DEC	17.2	17.45	17	17	222,000
BAHL	32.51	32.8	32.4	32.5	121,500
BAHL-CDEC	32.75	0	0	32.73	0
BAHL-CFEB	33.43	0	0	33.4	0
BAHL-CJAN	33.09	0	0	33.07	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	9.35	9.5	9.5	9.5	1,000
BATA	1614.99	1610	1610	1610	500
BCML	32.4	32.5	32.5	32.5	1,000
BERG	20.28	20.7	20.4	20.7	12,000
BFMOD	5	5.1	4.95	5.1	1,500
BGL	6.04	6	5.62	5.77	10,500
BIFO	74.75	77.45	77.45	77.45	500
BILF	7.65	7	6.8	7	6,500
BIPL	9.06	9.38	9.1	9.12	572,000
BNWM	49.11	49.95	48.1	48.19	2,000
BOK	8.18	8.2	8.08	8.11	18,000
BOP	9.33	9.44	9.17	9.2	981,000
BPL	37.6	38.5	37.65	37.65	17,500
BRR	3.57	3.55	3.45	3.49	107,000
BUXL	12.25	12.02	12	12.02	1,500
BWHL	32.4	34.02	32.5	32.98	33,000
BYCO	11.27	11.65	11.15	11.18	4,822,500
CECL	21.7	22.78	22.78	21.7	500
CENI	14.25	14.59	14.15	14.15	1,500
CEPB	26.2	26.5	25.5	25.55	113,500
CFL	25	24.31	23.75	23.76	16,500
CHAS	10.49	10.5	10.5	10.5	8,000
CHBL	3.95	3.82	3.76	3.76	119,500
CHCC	48.26	48.2	46.82	46.93	87,000
CJPL	2.12	2.2	2	2.1	21,500
CLCPS	1.42	1.48	1.35	1.41	199,500
CLOV	72.96	72.89	71	71.3	2,000
CML	5.62	5.83	5.45	5.49	552,000
COLG	1467.09	1500.1	1500	1500	150
CPAL	6.2	7.2	6.56	7.19	84,000
CPL	256	258.54	254	256	1,800
CPMFI	5.9	5.9	5.9	5.9	100,000
CPPL	37	37	36.61	36.64	9,500
CRTM	17.06	17.9	16.27	16.96	31,000
CSAP	34.24	35.95	33.71	34.06	1,611,500
CSM	2.04	2.25	1.9	2.15	738,000
CSUML	5.89	6.1	5.75	5.81	242,500
CWSM	7.8	8	8	8	500
CYAN	52.67	52.51	51.65	51.77	18,000
DAAG	8.25	7.25	7.25	7.25	500
DAWH	34.76	35.35	34.65	34.91	411,000
DBCI	2.71	2.7	2.6	2.6	110,500
DCH	2.97	3	2.83	2.86	107,000
DCL	4.82	4.95	4.73	4.75	991,000
DCM	2.49	3.29	2.59	2.95	36,000
DEL	2.82	2.66	2.51	2.56	41,500
DFML	2.84	3.18	2.85	2.97	2,902,500
DFSM	3.59	3.78	3.46	3.5	399,000
DGKC	54	54.17	53.4	53.51	1,470,000
DGKC-CDEC	54.4	0	0	53.89	0
DGKC-CFEB	55.52	0	0	55	0
DGKC-CJAN	54.96	0	0	54.44	0
DGKC-DEC	54.26	54.35	53.75	53.85	631,500
DINT	31.51	31.9	30	31.9	1,000
DLL	51.55	51	49.25	51	1,000
DMTM	8.25	8.25	8.24	8.25	1,000
DOL	5.48	5.77	5.4	5.63	1,190,000
DSFL	2.41	2.53	2.33	2.4	983,500
DSIL	3.95	4.1	3.77	3.87	107,500
DSL	5.28	5.65	5.25	5.31	57,500
DWSM	3.58	3.65	3.45	3.5	44,000
DWTM	11.5	10.55	10.55	10.55	500
DYNO	17.04	17.65	17.2	17.5	24,500
ECOP	8.74	9.5	8.85	8.89	70,000
EFLTFC3	97.5656	0	0	97.5656	0
EFOODS	92.48	93.65	92.4	92.57	862,500
EFUG	87	87.9	86.5	86.9	24,500
EFUL	88.9	92.9	88	91	24,500
ELSM	58.12	58	58	58	1,000
ENGRO	97.32	97.8	96.11	96.4	1,514,100
ENGRO-CDEC	98.04	0	0	97.08	0
ENGRO-CFEB	100.07	0	0	99.08	0
ENGRO-CJAN	99.05	0	0	98.08	0
ENGRO-DEC	97.93	98.33	96.8	97.02	661,500
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.2	0	0	100.2	0
EPCL	10.65	10.85	10.35	10.39	471,500
ESBL	4.08	4.49	4.05	4.14	138,000
EWLA	6	6.2	6.2	6.2	500
EXIDE	305.63	313	310	313	700
FABL	11.22	11.39	11.2	11.21	122,000
FANM	4.7	4.8	4.16	4.32	18,500
FASM	79.1	78.11	78	78	4,500
FATIMA	26.43	26.73	26.01	26.24	760,000
FCCL	6.73	6.8	6.55	6.58	12,592,500
FCSC	4.31	4.86	4.05	4.11	3,240,500
FDIBL	2.2	2.44	2.15	2.38	387,500
FECM	3.58	3.75	3.75	3.75	1,000
FECTC	33.03	33	31.99	32.4	60,500
FEM	3.62	3.55	3.38	3.38	23,000
FEROZ	80.8	80.5	79.6	79.75	9,500
FFBL	37.59	37.8	37.33	37.46	297,500
FFBL-CDEC	37.87	0	0	37.72	0
FFBL-CFEB	38.65	0	0	38.5	0
FFBL-CJAN	38.26	0	0	38.11	0
FFBL-DEC	37.85	38	37.65	37.9	56,000
FFC	113.19	113.7	112.52	112.66	592,800
FFC-CDEC	114.03	0	0	113.45	0
FFC-CFEB	116.38	0	0	115.79	0
FFC-CJAN	115.21	0	0	114.62	0
FFC-DEC	113.95	114.2	113.2	113.3	38,500
FFLM	2.85	2.9	2.85	2.9	4,500
FHAM	8.7	8.75	8.5	8.5	76,000
FHBM	10	9.6	9.5	9.53	20,500
FIBLM	1.71	1.72	1.5	1.51	48,500
FLYNG	4.02	4.1	3.98	4.01	150,000
FNBM	5.26	5.36	5.26	5.35	56,500
FNEL	4.15	4.35	4.15	4.15	22,000
FPJM	3.6	3.92	3.92	3.92	500
FRSM	30	29.15	29.1	29.12	2,500
FTSM	1.6	1.5	1.5	1.6	500
GADT	118.4	117.15	116	116.5	12,000
GAIL	3.2	3.2	3.2	3.2	10,000
GAMON	3.3	3.5	3.4	3.4	7,000
GASF	6.04	6.19	6.06	6.07	22,000
GATMR	11	11.1	11.1	11.1	500
GGL	13.74	14.7	13.8	14.5	938,500
GHGL	51	50.75	50.55	50.65	2,500
GHNI	10.9	11.87	11	11.36	58,000
GHNL	5.16	5.85	5.25	5.51	719,000
GLAXO	71	73.25	71.5	72.02	165,500
GRAYS	69.94	73.43	73.4	73.43	6,000
GRYL	2.35	3.35	3.35	3.35	1,500
GSPM	6.9	7.1	7	7.1	20,500
GTYR	24.82	26.06	24.75	26.06	673,500
GUSM	5.9	6	6	6	6,000
GUTM	16.7	16.97	16.5	16.5	9,000
GWLC	9.08	9.3	8.16	8.5	17,000
HABSM	28.31	28.59	28.07	28.09	43,000
HADC	2.68	2.8	2.58	2.59	30,000
HAL	26.61	27.94	27.1	27.47	74,000
HBL	117.33	118.99	117	117.08	194,700
HCAR	20.7	21.6	20.6	21	370,500
HICL	12.7	12.7	12.62	12.62	67,500
HINO	80.39	84.4	81	84.4	25,500
HINOON	40.9	41.6	40.2	41.6	10,500
HIRAT	13.9	13.6	13.31	13.41	5,500
HMB	18.71	18.99	18.3	18.57	44,500
HSPI	20	19.6	19.6	19.6	500
HUBC	45.01	45.48	44.5	44.57	1,361,000
HUBC-CDEC	45.34	0	0	44.88	0
HUBC-CFEB	46.28	0	0	45.81	0
HUBC-CJAN	45.81	0	0	45.35	0
HUBC-DEC	45.38	45.5	44.8	44.81	18,000
HUMNL	24.08	25.28	25	25.28	508,500
HUSI	4.75	5	5	5	2,000
HWQS	11.16	11.79	11.79	11.79	5,000
IBLHL	26.29	27.6	26.25	26.61	78,500
ICCT	3.62	3.64	3.4	3.58	37,500
ICI	175	175.95	174	174	13,600
ICIBL	1.75	2.08	1.71	2.01	3,162,500
ICL	34.5	36.2	35.5	36.2	2,000
IDEN	5.25	5	4.84	4.84	9,500
IDRT	11.7	11.5	11.5	11.5	1,000
IDSM	15.07	16.07	15.25	16.07	43,000
IDYM	591.25	595	595	595	100
IFSL	11.9	11.25	11.25	11.25	500
IGIBL	2.43	2.54	2.37	2.4	641,000
IGIIL	114.91	115.5	112.5	113	9,000
INDU	263	265	264	265	3,300
INIL	33.74	34.4	33.6	33.89	594,000
ISL	12.1	12.43	12.1	12.35	30,500
ISTM	18.99	19.3	17.99	18.15	24,500
JDMT	46.13	46	45.8	45.8	5,500
JDWS	129.5	129.5	124	129.5	3,500
JKSM	28.98	29.7	29.7	28.98	500
JPGL	1.9	2.05	1.86	1.89	194,000
JSBL	6.14	6.32	6.15	6.22	929,500
JSCL	17.65	18.15	17.6	17.83	7,071,000
JSGCL	35.46	36.4	35	36.4	7,500
JSGF	8.5	8.77	8.39	8.56	100,500
JSIL	8.64	8.84	8.55	8.62	630,500
JSVFL	8.69	8.89	8.65	8.76	84,500
KAPCO	48.7	48.95	48.65	48.8	45,000
KASBB	2.49	2.56	2.45	2.49	250,500
KASBM	4.2	4.7	4.7	4.7	1,000
KASBSL	5.3	5.48	5.24	5.25	128,000
KCL	6.56	7	6.99	7	10,500
KESC	6.61	6.99	6.69	6.77	11,218,500
KESCTFC2	100	0	0	100	0
KHTC	73.34	76.6667	76.6667	76.6667	0
KOHC	64.19	64.3	63.01	63.49	28,000
KOHE	22.95	23	22.86	22.86	44,500
KOHP	3.4	3.49	3.3	3.33	6,000
KOHS	6.25	6	6	6	43,000
KOHTM	16.79	17	15.8	16	65,000
KOIL	3.87	3.84	3.6	3.66	167,000
KOSM	7.8	8	7.5	7.82	8,500
KSBP	67.5	70.87	68	70.11	31,000
KSE30-DEC	13620	13669	13600	13610	1,320
KSTM	2.99	3.25	3.25	3.25	1,000
KTML	17.03	17.21	16.28	16.55	628,500
LINDE	155	159	156.5	158.29	9,100
LOTPTA	8.19	8.37	7.9	7.94	16,892,000
LOTPTA-DEC	8.23	8.39	7.93	7.97	932,500
LPCL	5.2	5.31	5.15	5.18	2,679,000
LPGL	15.98	16.65	16.65	16.65	1,000
LUCK	146.2	146.5	144.2	144.61	370,000
LUCK-CDEC	147.29	0	0	145.63	0
LUCK-CFEB	150.32	0	0	148.62	0
LUCK-CJAN	148.81	0	0	147.13	0
LUCK-DEC	146.19	146	144.8	145.03	122,500
MACFL	24.03	24.5	24	24.08	20,000
MARI	98.32	99.28	98	98.12	24,500
MBF	10.65	10.85	10.61	10.61	12,500
MCB	203.4	210	203.4	208.42	816,200
MCB-CDEC	204.91	0	0	209.89	0
MCB-CFEB	209.14	0	0	214.21	0
MCB-CJAN	207.02	0	0	212.05	0
MCB-DEC	204.45	211	204.51	209.48	283,500
MDTL	4.88	5.1	4.8	4.81	12,000
MEBL	29.95	29.98	29.75	29.75	27,500
MEHT	102	101.48	101.48	102	100
MERIT	28.4	27.5	27	27.5	1,500
MFTM	3.53	3.99	2.9	3.52	61,500
MIRKS	47	47.95	47.7	47.7	2,500
MLCF	13.43	14.26	12.6	13.91	28,407,000
MODAM	1.97	1.91	1.81	1.86	117,000
MQTM	20.4	20.15	20	20	8,500
MRNS	49.01	50	48.1	48.45	4,000
MSOT	29.01	29.5	29	29	1,000
MTIL	2.39	2.5	2.21	2.31	20,000
MTL	541.72	566	540	561.98	107,900
MUBT	3	3.24	2.85	2.85	9,500
MUCL	27.95	28	28	28	1,000
MWMP	3.91	3.88	3.85	3.88	4,500
MZSM	6.02	6.2	5.03	5.18	406,500
NATF	276.75	276	274.1	275.63	1,900
NBP	50.57	51	49.16	49.3	5,092,500
NBP-CDEC	50.95	0	0	49.65	0
NBP-CFEB	52	0	0	50.67	0
NBP-CJAN	51.47	0	0	50.16	0
NBP-DEC	50.87	51.25	49.5	49.62	1,518,500
NCL	33.81	34.28	33.2	33.51	850,500
NCPL	20.22	20.5	20.22	20.35	83,500
NESTLE	4800	4840	4840	4840	20
NETSOL	20.26	20.89	20.11	20.22	1,142,000
NIB	2.48	2.53	2.4	2.43	2,697,500
NIBTFC	100.8611	100.25	100.25	100.6972	8,800
NICL	3.98	4.09	3.85	3.88	125,500
NML	64.46	64.95	63.3	63.46	1,469,500
NML-CDEC	64.94	0	0	63.91	0
NML-CFEB	66.28	0	0	65.22	0
NML-CJAN	65.61	0	0	64.56	0
NML-DEC	64.87	65.65	63.75	63.84	503,500
NOPK	45.59	47.86	47	47	8,000
NOPKNV	23.53	24.5	22.76	24.2	7,500
NPL	19.09	19.65	19.14	19.5	410,000
NRL	214.34	216	214.25	214.89	40,200
NSB10Y1	100	0	0	100	0
OGDC	189.84	190.8	188.7	189.01	157,900
OGDC-CDEC	191.25	0	0	190.34	0
OGDC-CFEB	195.2	0	0	194.26	0
OGDC-CJAN	193.22	0	0	192.3	0
OGDC-DEC	186.17	187	187	187	3,500
OLPL	14.5	14.5	14.5	14.5	1,500
OLSM	6.15	6.15	5.5	5.63	18,000
PACE	3	3.25	2.96	3.03	2,860,500
PAEL	8.54	8.97	8.4	8.67	2,071,000
PAKD	59.73	60	59	59.9	3,000
PAKRI	23.92	24.2	23.75	23.87	97,000
PAKT	70.65	70.1	69	69.25	30,500
PASL	3.27	3.36	3.17	3.2	412,000
PASM	9.4	10.19	9.1	9.1	3,000
PECO	49.85	52.3	51.25	52.3	2,500
PEF	9.09	9.1	9.1	9.1	2,500
PGCL	173.1	169	168.5	168.54	1,000
PGF	15.16	15.35	15.2	15.23	78,000
PIAA	4.01	3.95	3.36	3.44	1,739,000
PICT	218.62	229.55	213.25	228.46	37,500
PIF	7.25	7.25	7.15	7.22	65,500
PIL	7.5	7.15	7.15	7.15	500
PINL	8.97	9.06	8.8	8.81	47,500
PIOC	17.85	17.95	17.38	17.49	155,500
PKGI	16.34	16.25	15.34	16.25	1,000
PKGP	21.14	22.19	21.25	21.4	934,500
PKGS	153.81	156	151.5	153.25	119,500
PMI	2.41	2.5	2.17	2.19	158,000
PMRS	64.66	67.89	67.89	67.89	1,000
PMTFC6	98.8731	0	0	98.8731	0
PNGRS	3.7	3.5	3.4	3.4	15,000
PNSC	32.03	33.63	32.5	33.63	308,500
POL	424.29	431	424	424.98	924,600
POL-CDEC	427.44	0	0	427.97	0
POL-CFEB	436.26	0	0	436.78	0
POL-CJAN	431.85	0	0	432.37	0
POL-DEC	426.15	433	427	427.91	111,000
PPL	176.35	177.3	175.01	175.35	595,300
PPL-CDEC	177.66	0	0	176.58	0
PPL-CFEB	181.33	0	0	180.22	0
PPL-CJAN	179.49	0	0	178.4	0
PPL-DEC	177.1	178.45	176.5	176.56	65,500
PPP	40.06	40.5	40.5	40.06	1,000
PRL	69.67	73.15	70.29	71.46	436,000
PRWM	27.98	27.5	27.3	27.3	2,000
PSMC	86.05	86.3	85.7	86	12,500
PSO	231.44	233.8	230.3	231	558,700
PSO-CDEC	233.16	0	0	232.62	0
PSO-CFEB	237.97	0	0	237.41	0
PSO-CJAN	235.56	0	0	235.02	0
PSO-DEC	232.89	234.8	232	232.5	76,000
PTC	17.02	17.18	16.61	16.67	2,673,500
PTC-CDEC	17.15	0	0	16.79	0
PTC-CFEB	17.5	0	0	17.13	0
PTC-CJAN	17.32	0	0	16.96	0
PTC-DEC	17.15	17.17	16.75	16.8	290,500
QUET	38	36.15	36.1	36.1	1,000
QUICE	11.02	11.3	10.7	10.79	718,000
RAVT	3.58	3.73	3.53	3.54	115,500
REDCO	4.5	4.5	4.5	4.5	5,000
REWM	22.05	23	22.98	22.98	5,500
RICL	9.44	9.9	9.35	9.35	3,500
RMPL	3810	3850	3850	3850	20
RUBY	3.97	3.52	3.52	3.52	6,000
RUPL	27.31	26.2	26	26.03	2,500
SAIF	25.32	25.8	25	25.1	15,500
SALT	135.21	141.97	141.97	141.97	0
SANE	5.19	4.79	4.56	4.79	3,000
SARC	6.9	7.9	6.5	7.83	45,500
SAZEW	21.02	20.9	20.4	20.58	19,000
SBL	2.93	3.16	2.95	2.99	1,335,000
SCBPL	12.5	12.5	12.35	12.37	22,500
SCLL	5.6	5.65	5.65	5.65	1,000
SEARL	43.83	44.35	43.27	43.48	61,000
SEL	24.6	25.83	25	25.82	36,000
SEPCO	1.44	1.69	1.45	1.47	465,500
SEPL	52	52	52	52	500
SFAT	6.65	7.65	7.65	7.65	1,000
SGML	14.2	15.2	14	14.45	230,500
SGPL	3.91	4.84	3.9	4.59	544,000
SHCI	3.5	3.5	3	3.14	221,500
SHCM	19.09	20.09	20.09	20.09	0
SHDT	37.65	38.94	38.94	38.94	0
SHEL	136.09	137	136	136.36	7,000
SHSML	15.95	16.95	16.2	16.91	30,000
SIBL	4.94	4.7	4.11	4.7	5,500
SIEM	748.98	750	742	749.33	6,100
SILK	2.35	2.39	2.31	2.32	727,500
SITC	172.28	174	169	172.22	14,300
SJTM	6.01	7	6.5	6.5	1,500
SKFL	14.06	15.06	13.6	14.52	374,000
SKRS	4	4.4	4.4	4.4	2,500
SLYT	28.83	30.27	29.95	30.27	107,500
SMBL	3.18	3.22	3.12	3.14	620,000
SMCPL	9.61	9.11	9	9.11	6,000
SMTM	7.61	7.35	7.01	7.17	61,500
SNAI	54.4	53.7	52.1	53.15	2,000
SNBL	8.31	8.4	8.29	8.3	513,500
SNGP	25.52	26.3	24.25	24.25	11,801,000
SNL	3	3	3	3	7,000
SPL	11.82	12.2	11.69	11.75	410,500
SPLC	1.8	2.42	1.81	2.13	553,500
SRSM	7.72	7.96	7.95	7.96	1,000
SRVI	170	171.75	168	168	400
SSGC	22.46	22.58	21.55	21.71	822,500
SSIC	8.2	8.49	8.02	8.15	2,500
SSML	9.39	9.84	9.35	9.35	548,500
STJT	38.5	37	37	37	500
STML	48.69	49.95	49	49	1,500
STPL	8.84	9	8.21	8.52	23,000
SUHJ	9	8.2	8.2	9	2,000
TATM	38.58	40	38.5	39	62,000
TCLTC	33.8	34.45	34	34.25	42,000
TDIL	8.69	8.75	8.32	8.75	1,000
TELE	2.52	2.52	2.4	2.42	1,132,000
TELETFC	89.93	0	0	89.93	0
TGL	19.03	19.35	18.6	19.1	153,000
THALL	115	114.99	113	113.84	7,000
TPL	8.29	8.29	8	8.07	42,500
TREET	67.92	68	68	68	500
TREI	3.08	3.42	3.05	3.1	430,500
TRG	4.3	4.43	4.24	4.27	665,000
TRIBL	3.37	4.37	4.37	4.37	47,500
TRIPF	200	204	200	201.5	900
TRPOL	2.87	3	2.72	2.72	122,500
TSBL	3.48	4.1	3.4	3.85	20,500
TSMF	1.7	1.77	1.72	1.72	1,500
TSML	80	84	83	84	12,000
TSPL	1.74	1.88	1.69	1.7	149,000
UBL	84.03	84.65	83.9	84	455,500
UBL-CDEC	84.65	0	0	84.59	0
UBL-CFEB	86.4	0	0	86.33	0
UBL-CJAN	85.53	0	0	85.46	0
UBL-DEC	84.56	85.1	84.5	84.6	95,500
UBLTFC4	102.5517	0	0	102.5	0
UCAPM	1.5	1.5	1.5	1.5	2,500
ULEVER	9802.47	9950	9800	9801	8,220
UNIC	14.23	14.6	13.56	13.61	1,500
WTCL	2.72	2.72	2.66	2.67	103,500
WTL	2.5	2.56	2.4	2.47	1,405,500
YOUW	4.13	4.1	3.9	3.92	16,000
ZAHT	17.89	18.79	17.66	17.66	4,500
ZTL	5.21	5.23	5.23	5.23	1,000
Total Turnover					195,148,530

KSE EOD Daily Share Price Data - 10/12/2012