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

For: December 12, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	5.77	5.8	5.7	5.74	18,500
AASM	18.95	17.95	17.95	17.95	1,000
ABL	74.74	75.1	74	75.05	21,500
ABOT	227.69	226.5	226	226.25	400
ACPL	100.31	101.98	99	100.04	71,500
ADAMS	30.08	31	30.5	31	2,500
ADMM	30.03	30	30	30	500
ADOS	9.99	10.99	10.17	10.77	52,000
AGIL	79.05	80.3	79.25	79.25	15,000
AGL	11.85	11.95	11.71	11.74	13,500
AGLNCPS	10.05	10.05	10.05	10.05	500
AGSML	13.56	14.19	14.19	14.19	500
AGTL	230	238.9	233.75	236.97	53,100
AHCL	25.81	26.08	25.71	25.86	464,000
AHCL-CDEC	25.98	0	0	26.02	0
AHCL-CFEB	26.52	0	0	26.56	0
AHCL-CJAN	26.25	0	0	26.29	0
AHCL-DEC	25.95	26.16	25.6	26	94,500
AHI	15.3	15.65	15.5	15.5	6,000
AHL	31.83	32.1	31.6	31.66	46,000
AICL	70.97	72	70.35	70.5	141,000
AICL-CDEC	71.44	0	0	70.94	0
AICL-CFEB	72.92	0	0	72.41	0
AICL-CJAN	72.18	0	0	71.68	0
AICL-DEC	71.34	72.05	70.9	71.08	13,500
AKBL	16.87	17.35	16.8	16.84	1,489,000
AKBL-CDEC	16.98	0	0	16.95	0
AKBL-CFEB	17.33	0	0	17.3	0
AKBL-CJAN	17.16	0	0	17.12	0
AKBL-DEC	16.8	16.95	16.95	16.95	6,000
AKGL	12.56	13.38	13	13.38	11,500
AKZO	83.97	84.77	84.25	84.42	2,400
ALNRS	52.5	52	49.88	49.88	10,000
ALTN	9	8.36	8.36	9	2,000
AMBL	12.61	13.6	12.75	13.5	33,500
AMTEX	2.66	2.77	2.6	2.68	171,500
ANL	8.42	8.6	8.25	8.29	2,267,000
APL	518.11	517	512.17	513.07	13,200
ASIC	20.08	20.5	20.5	20.5	500
ASL	10.75	11.1	10.51	10.73	19,000
ASLPS	9.81	9.95	9.65	9.71	22,000
ATBA	223.12	227	223	226.4	4,200
ATIL	46.7	47	46.52	46.52	7,000
ATLH	146.75	147.6	144.92	145.32	4,900
ATRL	167.33	169.65	167.52	167.94	1,757,500
ATRL-CDEC	168.45	0	0	169	0
ATRL-CFEB	171.93	0	0	172.48	0
ATRL-CJAN	170.19	0	0	170.74	0
ATRL-DEC	168.23	170.2	168.31	168.81	1,228,500
BAFL	16.79	17.04	16.8	16.81	689,000
BAFL-CDEC	16.9	0	0	16.92	0
BAFL-CFEB	17.25	0	0	17.26	0
BAFL-CJAN	17.08	0	0	17.09	0
BAFL-DEC	16.85	17.09	16.92	16.95	187,500
BAHL	32.28	32.48	32.01	32.28	203,000
BAHL-CDEC	32.5	0	0	32.48	0
BAHL-CFEB	33.17	0	0	33.15	0
BAHL-CJAN	32.83	0	0	32.82	0
BAHLTFC2	102.85	0	0	102.85	0
BATA	1530	1599.5	1529	1530	200
BCL	38.01	39.5	39.5	39.5	1,000
BCML	30.88	29.5	29.34	29.5	7,500
BERG	20.22	21.1	20.2	20.56	100,000
BGL	5.44	5.84	5.6	5.75	11,000
BIFO	77.45	81.3	77.5	79	4,000
BILF	6.2	6.9	5.71	6.7	24,500
BIPL	9.03	9.29	9.05	9.09	158,500
BNWM	46.65	47.98	44.5	46.66	12,000
BOK	8.19	8.39	8.11	8.28	42,500
BOP	9.06	9.2	9.05	9.13	854,000
BPL	37.5	37.95	36.81	37.6	11,500
BROT	4.01	3.89	3.68	3.89	11,500
BRR	3.41	3.45	3.26	3.36	6,500
BTL	120	115	114	114.75	2,000
BUXL	12	12.99	12.99	12.99	2,500
BWHL	32.5	31.66	31.5	31.5	4,000
BYCO	10.77	11.25	10.8	10.92	4,684,500
CECL	22.78	23.91	21.65	21.65	2,000
CENI	14	14.24	14.24	14	2,500
CEPB	24.58	25	24.1	24.27	120,500
CFL	22.79	22.25	21.75	21.75	49,000
CHAS	10	11	10.3	11	182,500
CHBL	3.6	3.89	3.6	3.65	48,000
CHCC	46.1	47.1	46.26	46.5	152,000
CJPL	2.06	2.19	2	2.01	17,500
CLCPS	1.48	1.55	1.4	1.4	215,000
CLOV	70.9	71.94	70.11	71.94	1,500
CML	5.4	5.62	5.35	5.39	824,500
CPAL	7.95	8.86	7.61	8.22	147,000
CPL	255.54	255.1	254	255.1	1,300
CPMFI	5.89	6.8	6.8	6.8	500
CPPL	36.75	37.69	36.78	37.25	9,500
CRTM	16.25	17	16.69	17	26,000
CSAP	34.53	36.25	34.8	35.67	412,000
CSIL	4.02	4	4	4	5,500
CSM	2.09	2.17	1.95	1.99	90,500
CSUML	6.08	7.08	6.29	6.79	3,926,500
CYAN	51.83	52.98	51.81	52.26	34,500
DADX	41	41.9	41.9	41.9	500
DAWH	34.74	34.99	34.37	34.4	182,000
DBCI	2.55	2.64	2.51	2.54	35,000
DCH	2.89	2.93	2.8	2.89	26,000
DCL	4.71	4.83	4.64	4.65	704,000
DEL	2.33	2.45	2.4	2.4	27,500
DFML	2.9	2.9	2.76	2.81	242,500
DFSM	3.72	3.84	3.49	3.69	156,000
DGKC	53.06	53.9	53.05	53.41	2,201,000
DGKC-CDEC	53.41	0	0	53.75	0
DGKC-CFEB	54.52	0	0	54.85	0
DGKC-CJAN	53.97	0	0	54.3	0
DGKC-DEC	53.39	54.1	53.45	53.66	602,000
DLL	49.1	50.99	48	49.18	2,500
DMTX	8.45	9.45	9.45	8.45	500
DNCC	4.26	4.25	4	4.19	7,000
DOL	5.69	5.91	5.66	5.78	1,134,000
DSFL	2.31	2.36	2.25	2.25	293,000
DSIL	3.73	3.88	3.52	3.68	71,500
DSL	5.3	5.39	5.2	5.36	19,500
DWAE	3.4	3.3	3.3	3.3	8,000
DWSM	3.45	4.19	3.52	3.89	3,545,000
DYNO	17.07	17.27	17.27	17.27	500
ECOP	8.66	8.55	8.5	8.5	21,000
EFLTFC3	97.5656	0	0	97.5656	0
EFOODS	93.55	94.25	91.25	91.88	1,651,000
EFUG	86.05	87.89	85.75	87	19,000
EFUL	91	95.55	91.5	93.78	71,500
ELCM	16.3	17	17	17	0
ELSM	55.42	55.5	55.5	55.5	1,000
EMCO	4.01	4	3.73	3.73	56,000
ENGRO	93.49	94.1	92.8	93.05	1,213,800
ENGRO-CDEC	94.11	0	0	93.64	0
ENGRO-CFEB	96.06	0	0	95.57	0
ENGRO-CJAN	95.09	0	0	94.6	0
ENGRO-DEC	94.06	94.5	93.25	93.62	608,000
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.2157	0	0	100.2157	0
EPCL	10.6	11.09	10.61	10.7	1,532,000
ESBL	4.1	4.3	3.51	4.1	38,000
EXIDE	302.09	303.5	291.88	293.42	4,600
FABL	10.9	11.2	10.75	11.14	61,000
FANM	4.31	4.9	4.75	4.8	19,500
FASM	74.24	74.99	74.99	74.99	1,500
FATIMA	26.01	26.2	25.91	26	367,500
FCCL	6.45	6.57	6.41	6.51	3,379,500
FCIBL	3.3	3.2	2.6	2.6	5,000
FCSC	4.05	4.12	4.03	4.08	61,500
FDIBL	2.52	2.8	2.55	2.62	366,000
FDMF	6.3	6.31	6.3	6.3	19,500
FECM	3.75	3.6	3.46	3.55	10,000
FECTC	31.49	32.45	31.85	32	23,500
FEM	3.4	3.4	3.4	3.4	7,500
FEROZ	80	80.7	79.75	79.8	5,000
FFBL	37.04	37.64	37	37.13	814,000
FFBL-CDEC	37.29	0	0	37.36	0
FFBL-CFEB	38.06	0	0	38.13	0
FFBL-CJAN	37.67	0	0	37.75	0
FFBL-DEC	37.31	37.75	37.25	37.42	75,000
FFC	112.26	113.6	112.25	112.98	3,356,700
FFC-CDEC	113.01	0	0	113.69	0
FFC-CFEB	115.34	0	0	116.03	0
FFC-CJAN	114.18	0	0	114.86	0
FFC-DEC	112.88	114.28	113	113.57	265,000
FFLM	2.94	2.9	2.9	2.9	1,000
FHAM	8.51	8.44	8.4	8.4	11,000
FHBM	9.6	9.5	9.35	9.5	9,500
FIBLM	1.5	1.53	1.52	1.53	8,000
FLYNG	3.91	4.03	3.81	3.9	175,500
FNBM	5.25	5.35	5.25	5.26	93,000
FNEL	4.16	4.3	4.15	4.27	38,000
FRCL	4	3.9	3.9	3.9	500
FRSM	29	29.7	29	29.7	1,500
FTSM	1.6	1.6	1.6	1.6	1,000
GADT	114.68	120	115	118.61	23,000
GAMON	3.4	3	3	3	4,500
GASF	5.99	6.14	5.8	6.04	170,000
GATM	21.1	21.4	21.01	21.01	6,500
GATMR	11	11.03	11.02	11.02	5,000
GGL	14.23	15.23	14.35	15.23	965,500
GHGL	50.52	50.5	50.01	50.14	3,000
GHNI	11	11.4	11	11.3	18,500
GHNL	5.2	5.72	5.25	5.56	463,000
GLAXO	74.63	75.7	73.5	73.56	136,500
GRAYS	77.1	80.95	80.95	80.95	11,000
GRYL	3.35	4.35	4.35	4.35	500
GSPM	7.1	7	7	7	500
GTYR	27.34	27.89	26.3	26.33	91,000
GWLC	8.12	8.5	8.25	8.34	6,000
HABSM	27.87	28.75	28	28.03	222,500
HADC	2.56	2.49	2.38	2.39	5,000
HAL	27	27	26.61	26.64	8,500
HBL	116.53	117	115.81	116.15	17,700
HCAR	20.18	20.6	19.68	19.76	198,500
HICL	12.62	12.94	12.6	12.94	113,500
HINO	84.5	88	85	86	23,000
HINOON	43.68	45.86	42.25	42.99	62,000
HIRAT	14.41	14.9	14.2	14.2	12,500
HMB	18.7	18.7	18.5	18.69	17,500
HMIM	3.25	4.25	2.9	3.8	181,500
HSPI	20.52	21.54	20.47	21.37	56,500
HUBC	44.34	44.75	44.01	44.52	1,244,500
HUBC-CDEC	44.64	0	0	44.8	0
HUBC-CFEB	45.56	0	0	45.72	0
HUBC-CJAN	45.1	0	0	45.26	0
HUBC-DEC	44.78	0	0	44.83	0
HUMNL	26.4	27.72	26.48	27.7	155,000
HUSS	22.41	21.29	21.29	21.29	500
HWQS	11.5	12.5	11.75	12.5	56,500
IBLHL	27.09	27	26.5	26.55	28,500
ICCT	3.58	3.48	3	3.48	2,500
ICI	175.02	177.99	174.11	174.11	300
ICIBL	1.98	2	1.81	1.9	1,072,500
ICL	38.01	39.91	39.91	39.91	500
IDEN	4.65	5	4.55	4.58	48,000
IDRT	11.5	11.1	11.1	11.1	500
IFSL	11.25	11.35	11.35	11.35	500
IGIBL	2.3	2.4	2.25	2.29	180,000
IGIIL	111.55	113	105.98	106.73	44,000
INDU	263.5	266	265.5	265.94	1,400
INIL	34.22	34.93	34.1	34.28	285,000
INKL	8.29	8.11	8.11	8.11	0
ISL	12.33	12.51	12.25	12.27	40,000
JDMT	45	44.9	44.25	44.9	1,000
JDWS	129.48	135	125.5	132.45	9,900
JLICL	92	92.5	91.99	92.5	6,500
JOPP	9.2	10.09	9	10.09	3,500
JPGL	1.81	1.89	1.76	1.77	133,000
JSBL	6.03	6.17	6	6.01	379,000
JSCL	17.26	17.47	16.95	17.09	6,388,000
JSGCL	35.01	35	35	35	1,000
JSGF	8.45	8.84	8.41	8.68	808,500
JSIL	8.37	8.49	8.35	8.37	364,000
JSVFL	8.77	8.99	8.82	8.95	72,000
KAPCO	48.52	48.85	48.25	48.6	175,000
KASBB	2.45	2.5	2.45	2.5	48,000
KASBSL	5.02	5.2	5.09	5.16	1,074,500
KESC	6.58	6.7	6.5	6.55	2,127,000
KESCTFC2	100	0	0	100	0
KHTC	80.5	84.52	84.52	84.52	0
KML	9	9.35	9	9.35	14,000
KOHC	62.51	63.25	62.58	62.99	43,500
KOHE	22.75	22.95	22.65	22.66	65,500
KOHP	3.2	3.29	3.1	3.12	14,000
KOHS	6.94	7.75	6.99	7.34	144,000
KOHTM	15.83	15.75	15.4	15.75	7,500
KOIL	3.48	3.6	3.3	3.35	356,000
KOSM	7.1	7.65	7	7.16	38,000
KSBP	69	68.35	68	68.08	5,000
KSE30-DEC	13543.64	13600	13549	13558.25	2,095
KSTM	3.25	2.94	2.9	2.9	7,000
KTML	16.12	16.8	15.7	15.79	186,000
LEUL	4	3.6	3.35	3.5	5,000
LIBM	64.1	63.95	63.95	63.95	0
LINDE	155.55	159	156.5	158.44	14,100
LMSM	4	5	3.85	4.55	45,000
LOTPTA	7.65	8.05	7.56	7.85	11,447,000
LOTPTA-DEC	7.72	8.08	7.67	7.9	832,500
LPCL	5.02	5.14	4.95	4.99	999,500
LPGL	16.65	16.5405	16.5405	16.5405	0
LUCK	143.51	146.2	143.7	144.45	1,424,500
LUCK-CDEC	144.47	0	0	145.36	0
LUCK-CFEB	147.45	0	0	148.36	0
LUCK-CJAN	145.96	0	0	146.86	0
LUCK-DEC	144.12	146.3	144.65	144.92	249,000
MACFL	23.45	23.35	23	23.03	29,000
MARI	98.03	99.25	97.7	97.95	53,000
MBF	10.6	10.85	10.5	10.82	40,000
MCB	206.1	207.5	203.51	203.98	141,000
MCB-CDEC	207.48	0	0	205.26	0
MCB-CFEB	211.76	0	0	209.5	0
MCB-CJAN	209.62	0	0	207.38	0
MCB-DEC	207.27	208.5	204.7	205.15	50,500
MDTL	4.8	4.95	4.5	4.68	9,500
MEBL	29.27	29.4	29.23	29.4	5,500
MEHT	102.9	101	100.9	101	5,500
MFTM	3	3.2	2.9	3.2	5,500
MIRKS	46.8	49.14	47.65	49.14	12,500
MLCF	13.79	14.2	13.65	13.84	4,428,500
MODAM	1.84	1.82	1.78	1.78	13,500
MQTM	19.74	19.64	19	19.64	35,000
MRNS	48	50.4	49	50.4	13,500
MSOT	28.5	28.05	28	28	1,500
MTIL	2.22	2.15	2.11	2.15	3,500
MTL	562.08	566	562	564.83	21,400
MWMP	3.88	3.8	3.75	3.75	3,500
MZSM	4.93	5.93	5.1	5.69	499,500
NATF	266.06	277.89	266	272.72	8,200
NBP	49.2	50.15	49.09	49.24	2,472,000
NBP-CDEC	49.53	0	0	49.55	0
NBP-CFEB	50.55	0	0	50.57	0
NBP-CJAN	50.04	0	0	50.06	0
NBP-DEC	49.49	50.4	49.35	49.54	655,000
NCL	33.79	34.94	33.75	34.28	2,469,000
NCPL	20.15	20.5	20.05	20.17	1,127,500
NESTLE	4800	4900	4900	4900	180
NETSOL	19.72	20.15	19.4	19.58	280,500
NEXT	5.1	5.6	5.1	5.1	2,000
NIB	2.38	2.45	2.36	2.37	1,013,500
NIBTFC	100.6972	0	0	100.6972	0
NICL	3.86	3.98	3.75	3.94	195,000
NML	63.01	63.75	63.14	63.21	603,500
NML-CDEC	63.43	0	0	63.61	0
NML-CFEB	64.74	0	0	64.92	0
NML-CJAN	64.09	0	0	64.26	0
NML-DEC	63.38	64.18	63.5	63.56	222,000
NONS	27.53	28.9	28	28.36	48,500
NOPK	49.35	51.81	51.8	51.81	5,000
NOPKNV	24.98	26.22	25.8	26.22	6,000
NPL	19.2	19.38	19	19.21	174,500
NRL	213.84	215	213.13	213.39	28,600
NSB10Y1	100	0	0	100	0
OGDC	187.81	190	188.75	189.5	529,000
OGDC-CDEC	190.83	0	0	190.69	0
OGDC-CFEB	194.77	0	0	194.62	0
OGDC-CJAN	192.8	0	0	192.66	0
OGDC-DEC	187	189.9	188.5	189	28,000
PACE	3.04	3.07	2.96	2.97	616,000
PAEL	8.41	8.63	8.31	8.4	287,500
PAKD	59.01	59	58.1	58.1	2,000
PAKL	5.16	4.16	4.16	4.16	1,000
PAKMI	1.7	1.6	1.57	1.58	18,000
PAKRI	23.58	24	23.5	23.79	256,500
PAKT	68	71	68.6	68.73	38,500
PASL	3.14	3.2	3.02	3.04	313,500
PASM	8.89	9	8.56	8.56	1,500
PCAL	48.5	47.25	46.2	47.25	2,500
PECO	52	54	54	52	500
PEF	9.01	9.13	9	9	5,500
PGF	15.12	15.7	15.1	15.54	353,500
PIAA	3.13	3.29	3.05	3.06	625,000
PICT	239.88	251.87	238	251.72	183,600
PIF	6.94	7.05	6.91	6.99	108,000
PINL	8.63	9	8.61	8.65	94,000
PIOC	17.3	17.8	17.5	17.61	68,000
PKGI	16.25	15.8	15.25	15.8	1,000
PKGP	20.91	21	19.95	20.91	777,000
PKGS	150.56	155	149.5	150.21	155,000
PMI	2.18	2.2	1.94	2	137,500
PMPK	118.35	123.84	118.75	123	2,000
PMRS	71.28	74.84	70	74.84	5,000
PMTFC6	98.8731	99.72	99.72	98.8731	1,800
PNGRS	3.31	4.14	3.55	3.77	237,000
PNSC	32.48	34.1	31.8	34.1	182,500
POL	425.13	426.48	424	424.34	99,700
POL-CDEC	427.97	0	0	427.01	0
POL-CFEB	436.81	0	0	435.81	0
POL-CJAN	432.39	0	0	431.41	0
POL-DEC	427.47	428.74	426.51	427	9,000
POML	55.1	52.35	52.35	52.35	2,500
PPL	174.47	176.45	174.82	175.43	591,100
PPL-CDEC	175.64	0	0	176.53	0
PPL-CFEB	179.26	0	0	180.17	0
PPL-CJAN	177.45	0	0	178.35	0
PPL-DEC	175.32	177	175.8	176.6	29,000
PRET	88	85.5	85	85.06	3,500
PRL	71.18	72	71	71.07	11,000
PRWM	27.3	26.55	25.94	26.55	8,500
PSEL	187	177.65	177.65	177.65	200
PSMC	85.02	85.2	84.42	84.81	2,000
PSO	229.05	230.6	227.75	228.53	221,200
PSO-CDEC	230.58	0	0	229.97	0
PSO-CFEB	235.34	0	0	234.71	0
PSO-CJAN	232.96	0	0	232.34	0
PSO-DEC	230.44	231.58	229.05	229.62	49,000
PTC	16.83	17.36	16.84	17.08	3,893,000
PTC-CDEC	16.94	0	0	17.19	0
PTC-CFEB	17.29	0	0	17.54	0
PTC-CJAN	17.12	0	0	17.36	0
PTC-DEC	16.93	17.45	16.9	17.18	430,000
QUICE	10.49	10.79	10.35	10.65	465,500
RAVT	3.5	3.6	3.41	3.56	41,500
REDCO	4.4	4.4	4.05	4.28	2,000
RUBY	3.32	4	4	4	5,500
SAIF	24.65	25.18	24.11	24.11	13,000
SARC	8.82	9	8.41	8.57	11,500
SAZEW	20.4	20.69	20.4	20.4	8,000
SBL	2.9	2.97	2.79	2.79	32,500
SCBPL	12.24	12.39	12.2	12.2	9,500
SCL	131	130	130	131	100
SCM	12.5	12.1	11.82	12.1	3,500
SEARL	44.17	44.25	43.5	43.69	119,500
SEPCO	1.43	1.5	1.37	1.38	214,000
SEPL	52.04	52.5	52.5	52.5	99,000
SGML	13.48	14.48	13.55	13.97	293,500
SGPL	4.4	4.64	3.4	3.44	1,194,500
SHCI	3.05	3.8	2.91	3.43	171,500
SHCM	21.09	22.09	22.09	22.09	0
SHDT	40.88	42.9	42.9	42.9	500
SHEL	136	137	136	136.48	10,200
SHJS	92.8	92.49	88.16	88.2	4,500
SHNI	9.73	10	9.99	9.99	1,500
SHSML	17	17.9	17	17.78	37,500
SIBL	4.65	4.5	3.75	4.44	16,500
SIEM	746.83	749.5	747.5	748	800
SILK	2.24	2.34	2.25	2.27	299,500
SING	18	19	18.98	19	4,500
SITC	173.38	177	173.5	173.51	16,300
SKFL	14.5	14.75	14.11	14.15	52,000
SKRS	3.75	4.75	3.9	4.75	270,500
SLCL	3.88	4.1	4.1	4.1	7,000
SLYT	30.92	32.46	31.21	32.28	48,000
SMBL	3.1	3.1	3.05	3.07	152,000
SMCPL	9.16	9.25	9.25	9.25	2,000
SMTM	6.57	6.9	6.55	6.83	31,000
SNBL	8.24	8.34	8.18	8.26	1,805,000
SNGP	23.41	24.19	23.5	23.84	2,777,000
SNL	3	3	3	3	20,500
SPL	11.45	11.75	11.1	11.17	287,500
SPLC	2.02	2.19	1.8	1.99	130,500
SRVI	174.99	172.79	170	171.61	4,400
SSGC	21.51	22.09	21.67	21.73	119,500
SSIC	7.97	8.2	7.52	8.08	3,500
SSML	9	9.2	8.85	8.92	70,500
STCL	9.06	9.3	8.99	8.99	1,000
STML	46.96	49.2	48	48	1,000
STPL	8.4	8.4	8.3	8.4	24,000
SURC	57.79	58.5	57.99	57.99	3,500
SZTM	32	31.6615	31.6615	31.6615	0
TATM	37.26	38.75	37	37.53	30,000
TCLTC	34.1	33.6	33.6	33.6	1,000
TDIL	8.83	8.78	8.5	8.74	5,000
TELE	2.42	2.52	2.4	2.45	978,500
TELETFC	89.93	0	0	89.93	0
TGL	18.56	19.56	18.75	19.49	527,000
THALL	113.2	115	110	112.26	75,000
THCCL	23	24	23	23.9	3,500
TICL	48	47	45.6	46.3	1,000
TPL	8	8.15	7.9	7.99	68,000
TREET	68.3	69.99	68.3	69.2	6,000
TREI	2.88	2.95	2.8	2.9	61,500
TRG	4.12	4.25	4.15	4.17	277,500
TRIBL	4.59	5.34	3.59	3.6	1,384,000
TRPOL	2.75	2.6	2.5	2.5	12,500
TRSM	3.6	3.29	3	3.29	3,500
TSBL	4.85	5.85	4.25	4.3	231,500
TSMF	1.68	1.61	1.56	1.56	2,000
TSML	84	88	87.5	87.67	1,500
TSPL	1.64	1.73	1.6	1.65	139,500
UBL	83.67	86	84.14	85.24	1,420,500
UBL-CDEC	84.23	0	0	85.78	0
UBL-CFEB	85.97	0	0	87.54	0
UBL-CJAN	85.1	0	0	86.66	0
UBL-DEC	83.9	86.45	84.7	85.65	373,000
UBLTFC4	102.4032	102	102	102.3378	6,000
ULEVER	9897.83	9960	9900	9900.31	2,760
UNIC	13.75	14.2	13.25	13.97	42,000
UPFL	4138	4200	4200	4200	20
UVIC	3.65	3.69	3.2	3.2	2,000
WAHN	43.39	43.25	43	43	3,500
WTCL	2.55	2.65	2.52	2.53	89,000
WTL	2.34	2.49	2.35	2.4	631,000
WYETH	900	900	900	900	100
YOUW	3.95	3.83	3.5	3.83	3,500
ZAHT	16.81	17.3	17.3	17.3	500
ZTL	5.23	5.3	4.95	5.3	3,000
Total Turnover					118,810,455

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