KSE EOD Daily Share Price Data - 13/12/2012

For: December 13, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	5.74	5.85	5.82	5.85	27,500
AASM	17.95	18.5	18.5	18.5	3,000
ABL	75.05	74.99	74	74.01	39,000
ABOT	226.25	228	227.5	227.5	6,300
ACPL	100.04	101	99.5	100.51	65,500
ADAMS	31	31	31	31	500
ADOS	10.77	11.15	10.7	10.85	66,000
AGIL	79.25	82.55	80	80.32	56,000
AGL	11.74	11.7	11.51	11.65	8,500
AGSML	14.19	15.18	15.18	15.18	500
AGTL	236.97	248.81	238	248.07	93,900
AHCL	25.86	25.98	25.45	25.64	423,500
AHCL-CDEC	26.02	0	0	25.77	0
AHCL-CFEB	26.56	0	0	26.3	0
AHCL-CJAN	26.29	0	0	26.04	0
AHCL-DEC	26	25.91	25.7	25.76	52,500
AHI	15.5	15.5	15.3	15.5	4,500
AHL	31.66	31.75	31.05	31.27	47,000
AICL	70.5	71.75	69.9	71.4	239,500
AICL-CDEC	70.94	0	0	71.77	0
AICL-CFEB	72.41	0	0	73.25	0
AICL-CJAN	71.68	0	0	72.51	0
AICL-DEC	71.08	72	70.4	71.67	83,500
AKBL	16.84	17.05	16.8	16.82	391,500
AKBL-CDEC	16.95	0	0	16.91	0
AKBL-CFEB	17.3	0	0	17.26	0
AKBL-CJAN	17.12	0	0	17.08	0
AKBL-DEC	16.95	17	16.86	17	10,000
AKGL	13.38	13	13	13	1,000
AKZO	84.42	85	83.76	84	14,000
ALNRS	49.88	50	47.39	50	16,000
AMBL	13.5	13.5	12.51	13	83,000
AMTEX	2.68	2.78	2.64	2.68	182,000
ANL	8.29	8.45	8.26	8.31	828,000
APL	513.07	515.6	514	515.6	500
APOT	18.4	17.4	17.4	17.4	500
ARM	33.33	33.05	33.05	33.05	500
ASL	10.73	10.8	10.65	10.8	6,500
ASLPS	9.71	9.66	9.65	9.66	4,000
ASTM	1.25	2.2147	2.2147	2.2147	0
ATBA	226.4	227.9	227	227.9	1,700
ATFF	9.1	9.4	9.4	9.4	85,000
ATIL	46.52	46.02	45.11	46	3,000
ATLH	145.32	149.45	144.27	144.75	1,500
ATRL	167.94	172.4	168.26	170.79	1,629,300
ATRL-CDEC	169	0	0	171.68	0
ATRL-CFEB	172.48	0	0	175.22	0
ATRL-CJAN	170.74	0	0	173.45	0
ATRL-DEC	168.81	173.4	169	171.57	728,000
BAFL	16.81	16.99	16.75	16.88	1,108,000
BAFL-CDEC	16.92	0	0	16.97	0
BAFL-CFEB	17.26	0	0	17.32	0
BAFL-CJAN	17.09	0	0	17.14	0
BAFL-DEC	16.95	17	16.87	17	54,500
BAHL	32.28	32.59	32.1	32.51	93,500
BAHL-CDEC	32.48	0	0	32.68	0
BAHL-CFEB	33.15	0	0	33.35	0
BAHL-CJAN	32.82	0	0	33.02	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	9.11	9.6	9.5	9.6	1,000
BATA	1530	1549	1453.5	1470	400
BCL	39.5	40.7	40.69	40.7	1,000
BCML	29.5	30.5	29.5	30.48	11,000
BERG	20.56	21.3	20.65	20.94	85,000
BFMOD	4.5	5.25	5.23	5.25	2,500
BGL	5.75	6.3	5.88	6.19	77,500
BHAT	278.77	265.25	264.84	265.25	200
BIFO	79	81.9	81.9	81.9	500
BILF	6.7	7.6	7	7.01	15,000
BIPL	9.09	9.19	9.09	9.11	45,500
BNWM	46.66	48.99	46.02	48.99	19,500
BOK	7.57	7.75	7.6	7.61	20,500
BOP	9.13	9.4	9.11	9.26	1,437,500
BPL	37.6	37.9	37.25	37.39	43,500
BROT	3.89	3.8	3.6	3.7	4,500
BRR	3.36	3.41	3.27	3.3	78,500
BWHL	31.5	31.9	30.25	30.75	2,500
BYCO	10.92	11.68	10.99	11.42	8,792,500
CCM	33.18	33.18	33.18	33.18	500
CENI	14	13.42	13.42	14	500
CEPB	24.27	25.25	24.5	24.93	165,500
CFL	21.75	21.41	20.75	20.8	27,000
CHAS	11	11.99	10.8	10.91	198,000
CHBL	3.65	3.68	3.55	3.57	29,500
CHCC	46.5	48.75	46.9	48.39	425,500
CJPL	2.01	2.15	2.05	2.06	13,000
CLCPS	1.4	1.45	1.35	1.42	22,000
CLOV	71.94	70.9	68.35	68.49	12,500
CML	5.39	5.8	5.4	5.5	1,451,500
CPAL	8.22	9.22	8	9.19	96,500
CPL	255.1	259.94	256.5	259	3,700
CPMFI	6.8	7.4	5.8	5.8	167,500
CPPL	37.25	38.96	37.5	38.38	24,000
CSAP	35.67	36.49	35.45	35.5	63,500
CSIL	4	4	4	4	1,000
CSM	1.99	2.1	1.9	2.02	75,000
CSUML	6.79	7.3	6.7	6.76	1,200,500
CYAN	52.26	53	52.01	52.16	9,000
DAWH	34.4	34.79	33.9	34.16	616,000
DBCI	2.54	2.64	2.54	2.61	36,500
DCH	2.89	2.85	2.75	2.8	46,500
DCL	4.65	4.78	4.65	4.74	1,184,000
DCM	2.75	2.55	2.55	2.55	500
DEL	2.4	2.4	2.36	2.36	11,500
DFML	2.81	3.11	2.92	2.98	1,923,500
DFSM	3.69	3.78	3.51	3.7	72,000
DGKC	53.41	54.35	53.5	54.24	4,155,000
DGKC-CDEC	53.75	0	0	54.52	0
DGKC-CFEB	54.85	0	0	55.65	0
DGKC-CJAN	54.3	0	0	55.08	0
DGKC-DEC	53.66	54.6	53.89	54.46	2,718,500
DINT	30.31	30.5	30	30.01	36,500
DLL	49.18	50.5	49	49.75	36,000
DMTM	7.95	7.5	7.5	7.5	500
DOL	5.78	5.8	5.65	5.77	909,000
DSFL	2.25	2.35	2.27	2.3	140,500
DSIL	3.68	3.7	3.5	3.58	112,000
DSL	5.36	5.49	5.1	5.3	89,000
DSML	5	4.75	4.75	4.75	500
DWSM	3.89	4.14	3.77	3.85	599,000
ECOP	8.5	8.25	7.9	8.25	60,500
EFLTFC3	97.5656	0	0	97.5656	0
EFLTFC4	89	88	88	89	1,000
EFOODS	91.88	94	91.59	93.49	1,777,000
EFUG	87	88	86.02	86.02	8,500
EFUL	93.78	96	94	95.05	12,000
ELCM	17	18	18	18	0
ELSM	55.5	56.26	56.26	56.26	1,000
EMCO	3.73	3.9	3.87	3.88	3,500
ENGRO	93.05	95.49	93	95.14	1,956,500
ENGRO-CDEC	93.64	0	0	95.63	0
ENGRO-CFEB	95.57	0	0	97.61	0
ENGRO-CJAN	94.6	0	0	96.62	0
ENGRO-DEC	93.62	95.9	93.4	95.51	742,000
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.2157	0	0	100.2157	0
EPCL	10.7	10.85	10.61	10.76	764,000
ESBL	4.1	4.1	4.05	4.06	36,500
EWLA	6	6	6	6	4,000
EXIDE	293.42	293	290	290	1,800
FABL	11.14	11.1	10.65	10.74	413,000
FANM	4.8	4.75	4.5	4.75	25,000
FASM	74.99	77.9	76	77.87	4,000
FATIMA	26	26.2	26	26.1	420,000
FCCL	6.51	6.6	6.46	6.55	3,024,500
FCIBL	2.6	2.71	2.61	2.67	1,500
FCSC	4.08	4.11	3.95	4	93,500
FDIBL	2.62	2.69	2.43	2.47	38,000
FDMF	6.3	6.32	6.26	6.31	27,500
FECM	3.55	3.46	3.46	3.55	2,500
FECTC	32	32.74	31.65	32.49	279,000
FEM	3.4	3.5	3.32	3.49	6,500
FEROZ	79.8	79.3	79	79	34,500
FFBL	37.13	37.5	37	37.43	310,500
FFBL-CDEC	37.36	0	0	37.62	0
FFBL-CFEB	38.13	0	0	38.4	0
FFBL-CJAN	37.75	0	0	38.01	0
FFBL-DEC	37.42	37.58	37.5	37.52	9,000
FFC	112.98	113.29	112.8	113.2	424,800
FFC-CDEC	113.69	0	0	113.79	0
FFC-CFEB	116.03	0	0	116.14	0
FFC-CJAN	114.86	0	0	114.96	0
FFC-DEC	113.57	113.8	113.4	113.79	150,500
FFLM	2.9	2.75	2.74	2.75	13,500
FHAM	8.4	8.7	8.4	8.4	1,500
FHBM	9.5	9.65	9.5	9.65	19,000
FIBLM	1.53	1.6	1.59	1.6	11,000
FLYNG	3.9	4.04	3.8	3.9	114,000
FNBM	5.26	5.3	5.26	5.27	8,000
FNEL	4.27	4.2	4.2	4.2	3,000
FPJM	3.58	3.9	3.5	3.71	17,000
FRSM	29.7	29.25	29	29	3,500
FTHM	103.5	103	103	103	0
FTSM	1.6	1.51	1.5	1.5	39,500
FUDLM	8.6	9.1	8.95	9	13,500
GADT	118.61	119	115.6	116.42	4,000
GAIL	3.2	3.9	3.35	3.65	134,500
GASF	6.04	6.06	6	6	116,500
GATI	117	122	122	122	500
GATM	21.01	21.45	21.4	21.45	5,500
GATMR	11.02	11.03	10.1	10.25	48,500
GGL	15.23	16.23	15.5	16.23	1,194,500
GHNI	11.3	11.9	11.39	11.59	22,000
GHNL	5.56	6.26	5.76	6.1	1,153,500
GLAXO	73.56	74.25	73	73.7	53,500
GRAYS	80.95	84.99	76.95	76.98	13,500
GRYL	4.35	5.35	5.35	5.35	1,000
GSPM	7	7.2	7	7	7,000
GTYR	26.33	27.6	26.3	26.8	375,000
GWLC	8.34	9.3	8.4	9.1	57,000
HABSM	28.03	28.3	28	28	64,000
HADC	2.39	2.53	2.33	2.53	1,500
HAEL	6.01	7.01	7.01	7.01	1,000
HAL	26.64	26.5	26.1	26.34	2,500
HBL	116.15	116.22	115.65	115.76	16,200
HCAR	19.76	20.76	20.51	20.76	469,000
HICL	12.94	12.75	12.75	12.75	21,500
HINO	86	88.75	86.01	87.9	15,000
HINOON	42.99	43.4	43	43.06	9,500
HIRAT	14.2	14.4	13.66	14.29	3,500
HMB	18.69	18.75	18.6	18.75	11,000
HSPI	21.37	22.43	22	22.43	44,000
HUBC	44.52	44.7	43.7	44.28	2,414,000
HUBC-CDEC	44.8	0	0	44.51	0
HUBC-CFEB	45.72	0	0	45.43	0
HUBC-CJAN	45.26	0	0	44.97	0
HUBC-DEC	44.83	44.6	44.1	44.5	33,500
HUMNL	27.7	28	27.1	27.15	88,000
HWQS	12.5	12.5	12.49	12.5	1,500
IBFL	48	49.75	49.75	49.75	1,000
IBLHL	26.55	26.69	26	26.65	18,500
ICCT	3.48	3.44	3.06	3.34	15,500
ICI	174.11	176.6	175.95	176.39	14,500
ICIBL	1.9	1.93	1.8	1.84	166,500
IDSM	16.3	16.5	16.5	16.5	1,000
IFSL	11.35	11.03	11.02	11.02	2,000
IGIBL	2.29	2.34	2.25	2.26	80,500
IGIIL	106.73	110	103.01	109.4	74,000
ILTM	1125	1108.1471	1108.1471	1108.1471	0
INDU	265.94	275	270	271.04	8,100
INIL	34.28	34.7	34.3	34.33	132,000
ISL	12.27	12.49	12.15	12.2	11,000
ISTM	18.07	19.07	18.25	18.65	54,500
JDMT	44.9	46.34	46.34	46.34	500
JDWS	132.45	133.9	129.7	133.9	2,800
JGICL	68	68.85	67	68.49	58,000
JKSM	28.98	29.05	28.05	29.05	2,000
JLICL	92.5	92.55	92	92.06	12,000
JOPP	10.09	11.09	10.26	10.35	81,500
JPGL	1.77	1.89	1.74	1.75	344,000
JSBL	6.01	6.18	6	6.02	453,500
JSCL	17.09	17.43	17.1	17.35	3,582,500
JSGCL	35	36.4	35	35.67	3,500
JSGF	8.68	8.91	8.68	8.79	354,000
JSIL	8.37	8.5	8.33	8.41	401,000
JSVFL	8.95	9.05	8.95	9	128,000
JUBS	5.65	4.7	4.66	4.66	1,500
JVDC	96.95	96.56	96.56	96.56	0
KAPCO	48.6	48.8	48.21	48.76	131,000
KASBB	2.5	2.45	2.42	2.44	30,500
KASBSL	5.16	5.7	5.15	5.54	561,500
KESC	6.55	6.65	6.25	6.31	4,486,000
KESCTFC2	100	0	0	100	0
KHTC	84.52	88.74	88.74	88.74	0
KML	9.35	9.25	8.75	9.25	18,500
KOHC	62.99	66.13	63.6	65.75	565,000
KOHE	22.66	22.82	22.56	22.74	106,000
KOHP	3.12	3.18	3.05	3.18	1,000
KOHS	7.34	7.73	6.71	7.29	16,000
KOHTM	15.75	16.29	15.22	16.24	41,000
KOIL	3.35	3.44	3.27	3.31	200,500
KOSM	7.16	7.8	7.35	7.35	4,000
KSBP	68.08	69	68	68	5,500
KSE30-DEC	13558.25	13605	13557	13605	2,150
KTML	15.79	16.4	15.5	15.79	344,000
LEUL	3.5	3.8	3.7	3.7	2,000
LIBM	63.95	63	63	63	0
LINDE	158.44	158	158	158	1,000
LOTPTA	7.85	8	7.67	7.83	5,637,500
LOTPTA-DEC	7.9	8	7.7	7.83	516,000
LPCL	4.99	5.08	4.97	5.05	1,392,500
LUCK	144.45	147.7	144.99	147.2	2,352,200
LUCK-CDEC	145.36	0	0	147.96	0
LUCK-CFEB	148.36	0	0	151.02	0
LUCK-CJAN	146.86	0	0	149.49	0
LUCK-DEC	144.92	147.5	145.72	147.26	308,000
MACFL	23.03	24.18	23.45	24.18	128,000
MARI	97.95	99.55	98.16	99.18	67,000
MBF	10.82	10.95	10.8	10.9	114,000
MCB	203.98	205.9	204	204.78	47,300
MCB-CDEC	205.26	0	0	205.84	0
MCB-CFEB	209.5	0	0	210.09	0
MCB-CJAN	207.38	0	0	207.97	0
MCB-DEC	205.15	206.25	205.2	205.6	16,000
MEBL	29.4	29.75	29.5	29.5	1,000
MERIT	26.5	26.5	26.5	26.5	7,500
MFFL	367.5	360	355	355	2,200
MFTM	3.2	3.25	3.06	3.25	1,000
MIRKS	49.14	50.95	50	50	37,500
MLCF	13.84	14.18	13.85	14.12	7,721,000
MODAM	1.78	1.71	1.71	1.71	500
MQTM	19.64	19.83	19.3	19.57	13,500
MRNS	50.4	50.68	50	50	4,500
MSOT	28	27.5	27.05	27.1	5,500
MTIL	2.15	2.8	2.1	2.75	174,500
MTL	564.83	566	562.01	562.86	7,100
MUREB	152.25	155	155	152.25	100
MWMP	3.75	3.64	3.64	3.64	7,000
MZSM	5.69	6.29	5.65	5.72	369,500
NATF	272.72	283.75	273	280.83	11,000
NBF	4.5	4.51	4.4	4.5	2,000
NBP	49.24	49.7	49.3	49.52	1,163,500
NBP-CDEC	49.55	0	0	49.78	0
NBP-CFEB	50.57	0	0	50.8	0
NBP-CJAN	50.06	0	0	50.29	0
NBP-DEC	49.54	49.9	49.51	49.74	209,500
NCL	34.28	35.99	34.26	35.99	4,063,000
NCPL	20.17	21	20.35	20.96	2,824,000
NESTLE	4900	4999.99	4800.01	4900	320
NETSOL	19.58	19.88	19.36	19.55	471,500
NEXT	5.1	5.2	5.15	5.15	6,000
NIB	2.37	2.45	2.33	2.36	1,047,500
NIBTFC	100.6972	0	0	100.6972	0
NICL	3.94	3.99	3.9	3.93	138,500
NML	63.21	64.35	63.47	64.2	900,500
NML-CDEC	63.61	0	0	64.53	0
NML-CFEB	64.92	0	0	65.86	0
NML-CJAN	64.26	0	0	65.2	0
NML-DEC	63.56	64.6	63.6	64.5	620,000
NONS	28.36	28.05	27.55	27.55	9,000
NOPK	51.81	54.35	49.25	49.25	9,000
NOPKNV	26.22	27.49	25.15	25.9	3,000
NPL	19.21	19.72	19.28	19.63	1,372,000
NRL	213.39	214	212.65	213.45	25,800
NSB10Y1	100	0	0	100	0
NSB3Y1	94	100	100	94	540
OGDC	189.5	189.9	189.02	189.46	29,100
OGDC-CDEC	190.69	0	0	190.44	0
OGDC-CFEB	194.62	0	0	194.37	0
OGDC-CJAN	192.66	0	0	192.41	0
OGDC-DEC	189	189.85	189.85	189.85	500
OLPL	14.1	14.55	13.9	14.51	15,000
OLSM	5.09	5.5	5.1	5.5	6,000
OTSU	38.82	39.5	38	38	2,500
PACE	2.97	3.03	2.95	2.97	546,500
PAEL	8.4	8.85	8.46	8.74	957,000
PAKRI	23.79	24.25	23.8	23.92	164,500
PAKT	68.73	70	68.76	68.76	2,500
PASL	3.04	3.11	2.92	3.03	424,000
PASM	8.56	8.99	8.5	8.5	6,500
PCAL	47.25	45.6	45.6	47.25	6,000
PEF	9	9.5	9	9.43	96,500
PGCL	168.54	169.9	169.9	169.9	500
PGF	15.54	16	15.01	15.97	247,500
PIAA	3.06	3.28	3.08	3.24	320,000
PICT	251.72	264.3	255	264.2	92,300
PIF	6.99	7.1	7	7.09	9,000
PINL	8.65	9.2	8.86	8.98	194,000
PIOC	17.61	18.61	17.8	18.61	618,500
PKGP	20.91	21.95	21.1	21.89	2,088,000
PKGS	150.21	153	150.5	150.79	24,500
PMI	2	2.16	2.06	2.1	79,000
PMPK	123	128.85	122.75	125.93	4,700
PMRS	74.84	78.58	78.58	78.58	1,000
PMTFC6	98.8731	99.75	99.75	99.2973	1,800
PNGRS	3.77	4.47	3.8	3.9	157,000
PNSC	34.1	35.8	34.5	35.8	456,500
POL	424.34	425.5	422	423.02	165,600
POL-CDEC	427.01	0	0	425.21	0
POL-CFEB	435.81	0	0	433.99	0
POL-CJAN	431.41	0	0	429.6	0
POL-DEC	427	426.2	424	424.71	40,000
POML	52.35	50	50	50	500
PPL	175.43	176.5	174.7	176.12	555,500
PPL-CDEC	176.53	0	0	177.03	0
PPL-CFEB	180.17	0	0	180.69	0
PPL-CJAN	178.35	0	0	178.86	0
PPL-DEC	176.6	177.3	175.8	176.94	12,000
PPP	40.08	41.5	40.5	41.5	4,500
PPVC	7	6.4	6	6	4,500
PRET	85.06	85	85	85	1,000
PRL	71.07	71.95	70.8	71.53	37,000
PSEL	177.65	168.77	168.77	168.77	200
PSMC	84.81	88.45	85.99	86.43	231,000
PSO	228.53	232.49	228.51	231.33	277,100
PSO-CDEC	229.97	0	0	232.53	0
PSO-CFEB	234.71	0	0	237.33	0
PSO-CJAN	232.34	0	0	234.93	0
PSO-DEC	229.62	233.9	229.7	232.7	73,500
PTC	17.08	17.74	17.02	17.32	11,121,500
PTC-CDEC	17.19	0	0	17.41	0
PTC-CFEB	17.54	0	0	17.77	0
PTC-CJAN	17.36	0	0	17.59	0
PTC-DEC	17.18	17.8	17.1	17.42	2,086,500
QUICE	10.65	11.25	10.35	10.69	677,000
RAVT	3.56	3.5	3.25	3.35	26,000
RCML	49.35	48.96	48.96	48.96	0
RUBY	4	3.11	3.11	4	1,000
SAIF	24.11	25.31	24.25	25.31	55,000
SALT	149.06	156.51	156.51	156.51	500
SAPL	368	375	369	375	500
SARC	8.57	8.75	7.57	8.38	81,000
SAZEW	20.4	21.42	20.82	20.9	33,500
SBL	2.79	2.98	2.8	2.9	331,500
SCBPL	12.2	12.51	12.13	12.44	19,000
SCLL	5.48	5.31	5	5.01	50,000
SCM	12.1	12.2	12.15	12.15	1,000
SEARL	43.69	43.71	43.35	43.41	29,500
SEL	25.5	26.77	26.76	26.77	47,500
SEPCO	1.38	1.46	1.38	1.4	184,000
SGML	13.97	14.29	13.8	14.11	70,500
SGPL	3.44	3.45	3	3.11	197,000
SHCI	3.43	3.8	3.3	3.57	74,000
SHCM	22.09	23.19	23.19	23.19	0
SHDT	42.9	45	45	45	500
SHEL	136.48	136.74	135.65	135.98	10,900
SHJS	88.2	84	83.79	83.79	2,000
SHSML	17.78	18.2	17.1	18	15,500
SIBL	4.44	4.4	4.15	4.4	1,500
SIEM	748	775	748.9	757.2	8,150
SILK	2.27	2.34	2.24	2.25	251,500
SING	19	20	20	20	5,500
SITC	173.51	175.4	174.5	174.86	1,000
SJTM	6.5	6.9	6.9	6.9	1,000
SKFL	14.15	14.5	14.1	14.33	27,000
SKRS	4.75	5.75	4.52	5.34	153,000
SLCL	4.1	4.3	4.1	4.3	6,000
SLYT	32.28	33.89	33.15	33.89	78,000
SMBL	3.07	3.06	3.02	3.02	145,500
SMCPL	9.25	9.05	8.75	8.75	124,500
SMTM	6.83	7.2	6.7	6.84	117,500
SNBL	8.26	8.35	8.21	8.27	732,000
SNGP	23.84	24.3	23.9	24.01	902,000
SNL	3	3	3	3	4,500
SPL	11.17	11.5	11.12	11.19	127,000
SPLC	1.99	2.05	2.05	2.05	15,500
SRVI	171.61	173	170.99	171.01	8,600
SSGC	21.73	21.98	21.3	21.37	207,000
SSIC	8.08	8.28	8	8.28	5,500
SSML	8.92	9.55	8.71	9.24	288,000
STML	48	48.99	48	48	1,500
STPL	8.4	8.47	8.47	8.47	2,000
SURC	57.99	59	58	58	8,500
SZTM	31.6615	32.5	32.5	32.5	500
TATM	37.53	37	35.7	36.73	117,500
TCLTC	33.6	34.29	34.05	34.14	22,000
TDIL	8.74	8.99	8.62	8.9	2,000
TELE	2.45	2.7	2.42	2.59	2,900,500
TELETFC	89.93	0	0	89.93	0
TGL	19.49	19.85	19.3	19.6	393,500
THALL	112.26	114	110	110	37,500
THCCL	23.9	24.71	22.71	24.71	1,500
TPL	7.99	8.15	7.96	8.08	14,000
TREET	69.2	70	67.8	68.45	31,500
TREI	2.9	3.07	2.91	2.91	84,500
TRG	4.17	4.24	4.12	4.17	414,000
TRIBL	3.6	3.98	3.39	3.78	315,500
TSBL	4.3	4.76	3.8	3.8	1,500
TSML	87.67	90	85	88	17,000
TSPL	1.65	1.85	1.61	1.7	48,000
UBL	85.24	86.1	84.21	84.45	482,500
UBL-CDEC	85.78	0	0	84.89	0
UBL-CFEB	87.54	0	0	86.64	0
UBL-CJAN	86.66	0	0	85.76	0
UBL-DEC	85.65	86.25	84.7	84.81	182,500
UBLTFC4	102.3378	0	0	102.3378	0
ULEVER	9900.31	10010	9900	10000.48	3,220
UNIC	13.97	14.15	13.75	14	8,500
UPFL	4200	4200	4200	4200	20
WAHN	43	43.95	43	43	4,500
WTCL	2.53	2.65	2.51	2.58	238,000
WTL	2.4	2.53	2.4	2.45	875,000
ZAHT	17.3	18.22	16.61	18.1	5,500
ZTL	5.3	5.75	5.3	5.6	10,000
Total Turnover					127,858,100

KSE EOD Daily Share Price Data - 13/12/2012