KSE EOD Daily Share Price Data - 11/12/2012

For: December 11, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	5.81	5.82	5.72	5.77	17,500
ABL	75.3	75.45	74	74.74	7,500
ABOT	226.83	231.5	222.5	227.69	14,500
ACPL	99.31	100.5	99	100.31	38,000
ADAMS	28.65	30.08	29.75	30.08	4,500
ADMM	30.25	30.05	30	30.03	1,500
ADOS	9.47	10	9.75	9.99	32,000
AGIL	79.5	80	79.05	79.05	32,500
AGL	12.15	12.44	11.85	11.85	26,000
AGSML	12.58	13.56	13.56	13.56	500
AGTL	230.01	233	228	230	5,400
AHCL	26.3	26.4	25.72	25.81	392,000
AHCL-CDEC	26.48	0	0	25.98	0
AHCL-CFEB	27.03	0	0	26.52	0
AHCL-CJAN	26.76	0	0	26.25	0
AHCL-DEC	26.44	26.35	25.9	25.95	78,500
AHI	15.56	15.31	15.3	15.3	1,000
AHL	31.38	32.8	31.6	31.83	370,000
AICL	70.93	72.15	70.65	70.97	327,500
AICL-CDEC	71.43	0	0	71.44	0
AICL-CFEB	72.9	0	0	72.92	0
AICL-CJAN	72.16	0	0	72.18	0
AICL-DEC	71.33	72.4	71.25	71.34	68,000
AKBL	17.07	17.2	16.79	16.87	472,000
AKBL-CDEC	17.19	0	0	16.98	0
AKBL-CFEB	17.54	0	0	17.33	0
AKBL-CJAN	17.37	0	0	17.16	0
AKBL-DEC	17.15	17.12	16.8	16.8	4,000
AKDCL	39.01	37.16	37.16	39.01	2,000
AKGL	11.73	12.73	11.95	12.56	34,000
AKZO	84.23	84.55	83.76	83.97	6,100
ALICO	35.15	36.5	35	35.75	1,000
ALNRS	53	52.5	52.5	52.5	500
AMBL	13.55	13.5	12.61	12.61	27,500
AMTEX	2.84	2.86	2.63	2.66	307,500
ANL	8.63	8.88	8.35	8.42	3,411,500
APL	520.34	520.99	517.2	518.11	2,900
ARM	33.3333	34.65	34.65	33.33	500
ARMR	16.65	15.65	15.65	15.65	500
ASHT	14.25	13.75	13.75	13.75	1,000
ASL	10.92	11.17	10.75	10.75	13,500
ASLPS	10	10	9.75	9.81	4,500
ATBA	223.12	223.05	223.05	223.12	100
ATIL	47.1	47	46.3	46.7	2,000
ATLH	147.21	148	146.5	146.75	1,900
ATRL	167.23	168.5	167	167.33	310,700
ATRL-CDEC	168.41	0	0	168.45	0
ATRL-CFEB	171.87	0	0	171.93	0
ATRL-CJAN	170.14	0	0	170.19	0
ATRL-DEC	168.04	169.3	167.5	168.23	197,500
BAFL	16.91	17	16.75	16.79	557,000
BAFL-CDEC	17.03	0	0	16.9	0
BAFL-CFEB	17.38	0	0	17.25	0
BAFL-CJAN	17.2	0	0	17.08	0
BAFL-DEC	17	17.02	16.82	16.85	141,000
BAHL	32.5	32.45	32.08	32.28	142,000
BAHL-CDEC	32.73	0	0	32.5	0
BAHL-CFEB	33.4	0	0	33.17	0
BAHL-CJAN	33.07	0	0	32.83	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	9.5	9.15	9.11	9.11	2,000
BATA	1610	1530	1530	1530	100
BCL	37.85	39.74	38.01	38.01	6,500
BCML	32.5	30.9	30.88	30.88	8,000
BERG	20.7	20.5	20.22	20.22	4,500
BFMOD	5.1	4.75	4.5	4.5	1,000
BGL	5.77	5.98	5.26	5.44	45,000
BILF	7	6.2	6.2	6.2	1,000
BIPL	9.12	9.25	9	9.03	356,500
BNWM	48.19	48	46.52	46.65	11,000
BOK	8.11	8.2	7.95	8.19	27,500
BOP	9.2	9.25	9.04	9.06	791,000
BPL	37.65	37.65	37.5	37.5	4,000
BROT	4.01	3.75	3.75	4.01	1,000
BRR	3.49	3.46	3.36	3.41	36,500
BUXL	12.02	12	12	12	2,000
BWHL	32.98	32.5	32.5	32.5	1,500
BYCO	11.18	11.35	10.7	10.77	4,123,500
CCM	31.6	33.18	33.18	33.18	500
CECL	21.7	22.78	22.77	22.78	1,500
CENI	14.15	14	14	14	1,000
CEPB	25.55	26	24.4	24.58	103,000
CFL	23.76	24.49	22.6	22.79	11,500
CHAS	10.5	10.5	10	10	22,500
CHBL	3.76	4	3.55	3.6	62,500
CHCC	46.93	46.85	46	46.1	281,500
CJPL	2.1	2.25	2.06	2.06	19,000
CLCPS	1.41	1.5	1.44	1.48	1,008,000
CLOV	71.3	70.9	70.9	70.9	500
CML	5.49	5.74	5.36	5.4	662,000
CPAL	7.19	8.19	7.2	7.95	55,500
CPL	256	255.6	255.51	255.54	300
CPMFI	5.9	5.9	5.81	5.89	106,000
CPPL	36.64	37.1	36.65	36.75	4,000
CRTM	16.96	16.26	16.25	16.25	2,500
CSAP	34.06	35.7	34.02	34.53	401,000
CSM	2.15	2.3	2.04	2.09	201,000
CSUML	5.81	6.42	5.8	6.08	1,317,000
CWSM	8	7.45	7.4	7.45	9,000
CYAN	51.77	52.24	51.72	51.83	19,000
DADX	41	41	39.12	41	1,000
DAWH	34.91	35.25	34.53	34.74	332,000
DBCI	2.6	2.64	2.51	2.55	85,000
DCH	2.86	3	2.8	2.89	141,500
DCL	4.75	4.84	4.6	4.71	1,045,500
DCM	2.95	2.75	2.75	2.75	1,000
DEL	2.56	2.6	2.3	2.33	126,500
DFML	2.97	2.99	2.85	2.9	462,500
DFSM	3.5	3.8	3.45	3.72	89,000
DGKC	53.51	53.8	53.01	53.06	1,221,500
DGKC-CDEC	53.89	0	0	53.41	0
DGKC-CFEB	55	0	0	54.52	0
DGKC-CJAN	54.44	0	0	53.97	0
DGKC-DEC	53.85	54	53.32	53.39	446,500
DIIL	19.25	20	20	20	500
DINT	31.9	30.31	30.31	30.31	20,500
DLL	51	51	49.1	49.1	3,000
DMTM	8.25	8.15	7.75	7.95	2,000
DOL	5.63	5.99	5.6	5.69	1,422,000
DSFL	2.4	2.45	2.28	2.31	372,500
DSIL	3.87	3.98	3.68	3.73	244,000
DSL	5.31	5.4	5.27	5.3	61,500
DWAE	3.5	3.4	3.1	3.4	4,000
DWSM	3.5	3.6	3.45	3.45	75,000
DYNO	17.5	17.25	17.06	17.07	5,500
ECOP	8.89	9	8.6	8.66	14,000
EFLTFC3	97.5656	0	0	97.5656	0
EFOODS	92.57	95.99	93	93.55	5,590,500
EFUG	86.9	87.5	86	86.05	17,000
EFUL	91	93	90.51	91	30,500
ELSM	58	56.52	55.1	55.42	8,000
EMCO	4.51	4.48	3.51	4.01	470,500
ENGRO	96.4	97.4	92.5	93.49	4,322,400
ENGRO-CDEC	97.08	0	0	94.11	0
ENGRO-CFEB	99.08	0	0	96.06	0
ENGRO-CJAN	98.08	0	0	95.09	0
ENGRO-DEC	97.02	97.75	93	94.06	1,627,500
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.2	101	101	100.2157	100
EPCL	10.39	10.94	10.4	10.6	2,170,500
ESBL	4.14	4.39	3.65	4.1	41,000
EWLA	6.2	6	6	6	3,000
EXIDE	313	314	300	302.09	1,400
FABL	11.21	11.11	10.9	10.9	72,000
FANM	4.32	4.35	4.31	4.31	1,000
FASM	78	74.5	74.1	74.24	11,500
FATIMA	26.24	26.2	25.92	26.01	1,778,500
FCCL	6.58	6.62	6.42	6.45	7,209,500
FCIBL	3	3.74	3.3	3.3	22,000
FCSC	4.11	4.25	4.03	4.05	506,000
FDIBL	2.38	2.74	2.4	2.52	547,500
FDMF	6.3	6.3	6.3	6.3	66,500
FECM	3.75	3.44	3.44	3.75	2,500
FECTC	32.4	32.6	31.26	31.49	75,500
FEM	3.38	3.5	3.4	3.4	98,500
FEROZ	79.75	80	80	80	34,500
FFBL	37.46	37.65	36.95	37.04	1,022,000
FFBL-CDEC	37.72	0	0	37.29	0
FFBL-CFEB	38.5	0	0	38.06	0
FFBL-CJAN	38.11	0	0	37.67	0
FFBL-DEC	37.9	37.85	37.21	37.31	101,500
FFC	112.66	112.95	112	112.26	445,000
FFC-CDEC	113.45	0	0	113.01	0
FFC-CFEB	115.79	0	0	115.34	0
FFC-CJAN	114.62	0	0	114.18	0
FFC-DEC	113.3	113.51	112.7	112.88	118,500
FFLM	2.9	3	2.75	2.94	17,500
FHAM	8.5	8.51	8.5	8.51	11,500
FHBM	9.53	9.6	9.45	9.6	6,000
FIBLM	1.51	1.55	1.5	1.5	25,500
FLYNG	4.01	4.04	3.8	3.91	208,500
FNBM	5.35	5.28	5.25	5.25	50,000
FNEL	4.15	4.16	4.16	4.16	500
FPJM	3.92	3.58	3.58	3.58	1,000
FRSM	29.12	29	29	29	1,500
GADT	116.5	115.5	114	114.68	9,500
GAIL	3.2	3.2	3.2	3.2	500
GASF	6.07	6.25	5.95	5.99	231,500
GATM	22	21.2	21	21.1	11,500
GATMR	11.1	11	11	11	1,000
GGL	14.5	14.89	14.11	14.23	679,500
GHGL	50.65	51	50.5	50.52	8,000
GHNI	11.36	11.55	11	11	3,500
GHNL	5.51	5.5	5.2	5.2	104,000
GLAXO	72.02	75.38	71.9	74.63	597,000
GRAYS	73.43	77.1	77.1	77.1	500
GSPM	7.1	7.4	7	7.1	38,500
GTYR	26.06	27.36	26.75	27.34	1,084,000
GUSM	6	5.75	5.7	5.7	13,500
GWLC	8.5	8.7	7.8	8.12	21,500
HABSM	28.09	28.24	27.86	27.87	91,000
HADC	2.59	2.56	2.36	2.56	10,000
HAEL	7.01	6.01	6.01	6.01	1,000
HAL	27.47	27.35	26.5	27	17,500
HBL	117.08	117.4	115.4	116.53	142,500
HCAR	21	21.2	20.15	20.18	220,000
HICL	12.62	12.7	12.62	12.62	24,000
HINO	84.4	88	84	84.5	26,000
HINOON	41.6	43.68	40	43.68	259,000
HIRAT	13.41	14.41	13.75	14.41	177,000
HMB	18.57	18.75	18.52	18.7	6,000
HMIM	3.9	3.99	3	3.25	2,500
HSPI	19.6	20.6	19.85	20.52	31,000
HUBC	44.57	44.7	44.25	44.34	751,500
HUBC-CDEC	44.88	0	0	44.64	0
HUBC-CFEB	45.81	0	0	45.56	0
HUBC-CJAN	45.35	0	0	45.1	0
HUBC-DEC	44.81	45	44.7	44.78	45,500
HUMNL	25.28	26.54	25.4	26.4	448,500
HUSS	22.41	22.12	22.12	22.41	500
HWQS	11.79	12.38	11.25	11.5	8,000
IBLHL	26.61	27.15	26.55	27.09	19,500
ICI	174	176	173.25	175.02	16,700
ICIBL	2.01	2.08	1.88	1.98	1,462,500
ICL	36.2	38.01	38.01	38.01	500
IDEN	4.84	4.75	4.65	4.65	1,500
IDSM	16.07	17.07	16.25	16.3	27,500
IGIBL	2.4	2.47	2.25	2.3	301,500
IGIIL	113	115.25	111	111.55	25,500
INDU	265	265	262.75	263.5	500
INIL	33.89	34.6	33.52	34.22	393,000
ISL	12.35	12.35	12.15	12.33	83,000
ISTM	18.15	18.69	17.25	18.07	3,500
JDMT	45.8	45.01	45	45	1,000
JDWS	129.5	129.94	125.5	129.48	4,500
JGICL	69.5	68.2	68	68	1,000
JKSM	28.98	30.42	30.42	28.98	500
JLICL	93.94	93	90.01	92	26,500
JOPP	9.9	9.2	9.2	9.2	2,000
JPGL	1.89	1.9	1.81	1.81	241,500
JSBL	6.22	6.24	6.01	6.03	625,500
JSCL	17.83	18.25	16.96	17.26	13,894,000
JSGCL	36.4	36	35.01	35.01	1,500
JSGF	8.56	8.95	8.41	8.45	42,000
JSIL	8.62	8.74	8.3	8.37	900,500
JSVFL	8.76	8.8	8.75	8.77	62,500
KAPCO	48.8	49	48.5	48.52	107,500
KASBB	2.49	2.47	2.41	2.45	20,000
KASBM	4.7	4.5	4.5	4.5	1,000
KASBSL	5.25	5.2	5.01	5.02	44,500
KCL	7	7.8	7.5	7.5	1,000
KESC	6.77	6.88	6.55	6.58	2,008,000
KESCTFC2	100	0	0	100	0
KHTC	76.6667	80.5	80.5	80.5	0
KML	9.35	9.5	9	9	58,500
KOHC	63.49	63.03	62.5	62.51	82,000
KOHE	22.86	22.95	22.75	22.75	35,500
KOHP	3.33	3.25	3.2	3.2	3,500
KOHS	6	7	6.22	6.94	125,000
KOHTM	16	16.1	15.4	15.83	25,000
KOIL	3.66	3.74	3.4	3.48	238,000
KOSM	7.82	7.55	7.05	7.1	22,000
KSBP	70.11	71.9	69	69	5,500
KSE30-DEC	13610	13640	13535	13543.64	520
KSTM	3.25	3.19	3.19	3.25	10,000
KTML	16.55	16.83	16	16.12	257,500
LINDE	158.29	158	154.1	155.55	8,500
LOTPTA	7.94	7.95	7.63	7.65	5,237,000
LOTPTA-DEC	7.97	7.91	7.67	7.72	478,500
LPCL	5.18	5.21	5.01	5.02	1,931,500
LUCK	144.61	145	143.02	143.51	499,500
LUCK-CDEC	145.63	0	0	144.47	0
LUCK-CFEB	148.62	0	0	147.45	0
LUCK-CJAN	147.13	0	0	145.96	0
LUCK-DEC	145.03	144.91	143.75	144.12	100,500
MACFL	24.08	24	23.25	23.45	12,000
MARI	98.12	98.95	97.14	98.03	38,000
MBF	10.61	10.8	10.6	10.6	4,000
MCB	208.42	208.75	205.7	206.1	197,000
MCB-CDEC	209.89	0	0	207.48	0
MCB-CFEB	214.21	0	0	211.76	0
MCB-CJAN	212.05	0	0	209.62	0
MCB-DEC	209.48	209.5	206.7	207.27	78,000
MDTL	4.81	4.8	4.8	4.8	5,000
MEBL	29.75	29.85	29.27	29.27	3,000
MEHT	102	102.9	102.7	102.9	1,000
MERIT	27.5	27	26.5	26.5	5,500
MFTM	3.52	3.31	3	3	19,000
MIRKS	47.7	47.5	46.8	46.8	1,000
MLCF	13.91	14.22	13.5	13.79	8,859,000
MODAM	1.86	1.99	1.84	1.84	22,000
MQTM	20	19.74	19.26	19.74	10,000
MRNS	48.45	48	48	48	1,000
MSOT	29	28.5	28.5	28.5	1,000
MTIL	2.31	2.35	2.22	2.22	9,000
MTL	561.98	566	558	562.08	44,100
MUBT	2.85	2.85	2.52	2.52	3,500
MUCL	28	28	28	28	1,000
MUREB	152.25	150	150	152.25	100
MWMP	3.88	4.1	3.82	3.88	15,000
MZSM	5.18	5.2	4.9	4.93	38,000
NATF	275.63	283.5	261.99	266.06	37,800
NBP	49.3	49.65	49.11	49.2	1,198,000
NBP-CDEC	49.65	0	0	49.53	0
NBP-CFEB	50.67	0	0	50.55	0
NBP-CJAN	50.16	0	0	50.04	0
NBP-DEC	49.62	49.9	49.4	49.49	323,500
NCL	33.51	34.65	33.5	33.79	2,977,000
NCPL	20.35	20.35	19.9	20.15	390,500
NESTLE	4840	4800	4795	4800	2,100
NETSOL	20.22	20.45	19.6	19.72	274,500
NEXT	5.49	5.35	5.1	5.1	3,500
NIB	2.43	2.45	2.37	2.38	1,419,500
NIBTFC	100.6972	0	0	100.6972	0
NICL	3.88	4	3.78	3.86	344,500
NML	63.46	63.88	62.9	63.01	793,500
NML-CDEC	63.91	0	0	63.43	0
NML-CFEB	65.22	0	0	64.74	0
NML-CJAN	64.56	0	0	64.09	0
NML-DEC	63.84	64.25	63.2	63.38	481,000
NONS	26.22	27.53	25.25	27.53	131,500
NOPK	47	49.35	49.3	49.35	2,500
NOPKNV	24.2	24.98	24.8	24.98	2,500
NPL	19.5	19.5	19.11	19.2	94,500
NRL	214.89	215.44	213.5	213.84	32,500
NSB10Y1	100	0	0	100	0
OGDC	189.01	190.97	187.86	189.56	890,800
OGDC-CDEC	190.34	0	0	190.83	0
OGDC-CFEB	194.26	0	0	194.77	0
OGDC-CJAN	192.3	0	0	192.8	0
OGDC-DEC	187	188	186.51	187	7,500
OLPL	14.5	14.1	14.01	14.1	4,500
OLSM	5.63	5.51	5.09	5.09	29,000
PACE	3.03	3.07	3.01	3.04	1,185,000
PAEL	8.67	8.9	8.33	8.41	738,000
PAKD	59.9	59.01	59.01	59.01	500
PAKMI	2.02	1.81	1.3	1.7	10,000
PAKRI	23.87	23.9	23.3	23.58	222,500
PAKT	69.25	69.25	68	68	7,500
PASL	3.2	3.35	3.08	3.14	985,500
PASM	9.1	9.03	8.88	8.89	3,000
PECO	52.3	54.91	52	52	2,000
PEF	9.1	9.1	9	9.01	62,500
PGF	15.23	15.25	15.1	15.12	52,500
PIAA	3.44	3.5	3.1	3.13	972,500
PICT	228.46	239.88	232.6	239.88	25,500
PIF	7.22	7.15	6.91	6.94	76,500
PINL	8.81	8.65	8.51	8.63	36,500
PIOC	17.49	17.79	17.25	17.3	108,000
PKGP	21.4	21.5	20.9	20.91	135,000
PKGS	153.25	151.7	149.6	150.56	43,500
PMI	2.19	2.38	2.1	2.18	238,500
PMPK	119.75	122.85	116.1	118.35	300
PMRS	67.89	71.28	71	71.28	5,500
PMTFC6	98.8731	0	0	98.8731	0
PNGRS	3.4	3.31	3.31	3.31	3,500
PNSC	33.63	35.31	32.11	32.48	344,500
POL	424.98	428.9	424.53	425.13	284,000
POL-CDEC	427.97	0	0	427.97	0
POL-CFEB	436.78	0	0	436.81	0
POL-CJAN	432.37	0	0	432.39	0
POL-DEC	427.91	430.99	427.1	427.47	59,000
POML	56.59	59	55.1	55.1	2,500
PPL	175.35	176.15	174.36	174.47	556,100
PPL-CDEC	176.58	0	0	175.64	0
PPL-CFEB	180.22	0	0	179.26	0
PPL-CJAN	178.4	0	0	177.45	0
PPL-DEC	176.56	176.92	175.1	175.32	35,000
PPP	40.06	40.25	39.5	40.08	2,500
PRET	89.5	89.4	88	88	2,500
PRL	71.46	72.24	70.4	71.18	70,500
PSMC	86	85.11	85	85.02	35,000
PSO	231	232.5	228.5	229.05	232,900
PSO-CDEC	232.62	0	0	230.58	0
PSO-CFEB	237.41	0	0	235.34	0
PSO-CJAN	235.02	0	0	232.96	0
PSO-DEC	232.5	233.99	229.51	230.44	90,000
PTC	16.67	17.06	16.77	16.83	1,594,500
PTC-CDEC	16.79	0	0	16.94	0
PTC-CFEB	17.13	0	0	17.29	0
PTC-CJAN	16.96	0	0	17.12	0
PTC-DEC	16.8	17.11	16.89	16.93	241,000
QUET	36.1	34.3	34.3	34.3	500
QUICE	10.79	11.15	10.41	10.49	908,500
RAVT	3.54	3.7	3.4	3.5	103,000
REDCO	4.5	4.4	3.8	4.4	18,000
REWM	22.98	23.5	22.89	23.5	5,000
RICL	9.35	9.5	9.3	9.42	27,500
RUBY	3.52	3.6	3.32	3.32	5,500
RUPL	26.03	25.1	24.73	24.95	11,500
SAIF	25.1	25	24.2	24.65	23,500
SALT	141.97	149.06	149.06	149.06	4,000
SANE	4.79	5.5	5.5	5.5	500
SAPL	352	368	368	368	100
SARC	7.83	8.83	8.36	8.82	22,500
SAZEW	20.58	20.63	20.4	20.4	9,500
SBL	2.99	3.09	2.9	2.9	649,500
SCBPL	12.37	12.73	12.22	12.24	10,000
SCL	137	131	131	131	200
SCLL	5.65	5.6	5.45	5.48	4,500
SCM	12.5	12.5	12.5	12.5	10,000
SEARL	43.48	44.7	43.15	44.17	197,500
SEL	25.82	25.75	25.5	25.5	17,000
SEPCO	1.47	1.52	1.41	1.43	219,500
SEPL	52	52.7	52	52.04	9,000
SGML	14.45	14.5	13.45	13.48	330,000
SGPL	4.59	4.9	4.26	4.4	320,000
SHCI	3.14	3.2	3.01	3.05	18,500
SHCM	20.09	21.09	21.09	21.09	0
SHDT	38.94	40.88	40.88	40.88	2,500
SHEL	136.36	137	135.2	136	13,200
SHEZ	455	433	432.25	433	200
SHNI	10.52	9.73	9.73	9.73	1,000
SHSML	16.91	17.6	16.75	17	8,000
SIBL	4.7	4.75	4.15	4.65	18,000
SIEM	749.33	750	746	746.83	2,050
SILK	2.32	2.36	2.21	2.24	929,000
SING	17	18	17.45	18	3,500
SITC	172.22	174.45	173	173.38	2,400
SKFL	14.52	14.75	14.1	14.5	75,500
SKRS	4.4	4	3.75	3.75	6,500
SLYT	30.27	31.78	29.2	30.92	140,000
SMBL	3.14	3.18	3.02	3.1	580,500
SMCPL	9.11	9.3	9.11	9.16	4,500
SMTM	7.17	7.12	6.51	6.57	78,000
SNBL	8.3	8.38	8.16	8.24	1,002,500
SNGP	24.25	24.7	23.05	23.41	7,794,000
SNL	3	3	3	3	76,500
SPL	11.75	12.18	11.35	11.45	386,500
SPLC	2.13	2.39	2	2.02	262,500
SRSM	7.96	8	8	8	1,000
SRVI	168	175	170	174.99	3,300
SSGC	21.71	22.35	21.41	21.51	466,000
SSIC	8.15	8.3	7.66	7.97	83,000
SSML	9.35	9.5	8.86	9	156,500
STJT	37	37	37	37	1,000
STML	49	50.95	46.75	46.96	7,000
STPL	8.52	8.5	8.3	8.4	45,500
SURC	60.5	59.5	57.5	57.79	13,500
SZTM	31.5	32	29.93	32	4,000
TATM	39	38.5	37.26	37.26	4,500
TCLTC	34.25	34.1	33.4	34.1	935,000
TDIL	8.75	8.9	8.45	8.83	5,500
TELE	2.42	2.51	2.4	2.42	518,500
TELETFC	89.93	0	0	89.93	0
TGL	19.1	19.2	18.5	18.56	67,000
THALL	113.84	114	112.02	113.2	12,000
THAS	5	4.5	4.5	4.5	500
THCCL	22.31	23	22	23	1,500
TPL	8.07	8.39	7.8	8	46,000
TREET	68	68.5	67.31	68.3	5,000
TREI	3.1	3.07	2.81	2.88	80,500
TRG	4.27	4.38	4.1	4.12	553,500
TRIBL	4.37	5.37	4.01	4.59	336,500
TRIPF	201.5	202.5	193.25	201.9	6,500
TRPOL	2.72	2.95	2.7	2.75	11,000
TRSM	3.5	3.6	3.6	3.6	5,000
TSBL	3.85	4.85	3.8	4.85	82,000
TSMF	1.72	1.69	1.68	1.68	11,000
TSPL	1.7	1.76	1.61	1.64	46,500
UBL	84	84.48	83.31	83.67	243,500
UBL-CDEC	84.59	0	0	84.23	0
UBL-CFEB	86.33	0	0	85.97	0
UBL-CJAN	85.46	0	0	85.1	0
UBL-DEC	84.6	85.25	83.75	83.9	119,000
UBLTFC4	102.5	102	102	102.4032	6,000
ULEVER	9801	9950	9850	9897.83	2,440
UNIC	13.61	14.4	13.75	13.75	15,000
WAHN	42.6	44.25	42	43.39	44,000
WTCL	2.67	2.7	2.51	2.55	704,000
WTL	2.47	2.55	2.3	2.34	1,485,000
WYETH	905.5	900	900	900	0
YOUW	3.92	3.99	3.6	3.95	8,000
ZAHT	17.66	18.5	16.75	16.81	8,000
Total Turnover					131,895,210

KSE EOD Daily Share Price Data - 11/12/2012