KSE EOD Daily Share Price Data - 18/12/2012

For: December 18, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6.05	6.1	5.9	6.02	81,500
ABL	74.5	75.5	73.81	74.51	87,500
ABOT	226.99	228	226	226.92	10,300
ACPL	97.56	100.25	98.5	99.01	61,500
ADAMS	29.45	28	28	28	1,000
ADOS	11.62	12.44	11.7	11.96	58,500
AGL	11.14	11.17	11.15	11.17	5,500
AGLNCPS	10.05	10.1	10.1	10.1	500
AGSML	14.9133	14.73	14.73	14.73	0
AGTL	246.75	254	250	250	3,600
AHCL	25.28	25.63	25.2	25.3	356,500
AHCL-CDEC	25.39	0	0	25.4	0
AHCL-CFEB	25.92	0	0	25.92	0
AHCL-CJAN	25.65	0	0	25.66	0
AHCL-DEC	25.45	25.6	25.5	25.5	12,000
AHL	31.4	31.9	31.35	31.51	24,000
AICL	71.51	71.99	70.75	70.93	204,500
AICL-CDEC	71.83	0	0	71.22	0
AICL-CFEB	73.31	0	0	72.67	0
AICL-CJAN	72.57	0	0	71.94	0
AICL-DEC	71.7	72.39	71.1	71.47	49,500
AKBL	16.74	16.9	16.65	16.83	335,000
AKBL-CDEC	16.81	0	0	16.9	0
AKBL-CFEB	17.16	0	0	17.24	0
AKBL-CJAN	16.99	0	0	17.07	0
AKBL-DEC	16.8	0	0	16.91	0
AKDCL	43	45.15	45.14	45.15	2,000
AKGL	13.25	13.9	13	13	3,000
AKZO	83.56	84	83.05	83.92	1,500
ALICO	35	35	35	35	1,500
AMBL	12.89	13.4	13.4	13.4	500
AMTEX	2.54	2.61	2.55	2.55	196,500
ANL	7.92	8.14	7.88	7.91	1,073,500
APL	518.44	520	514.2	516.73	52,000
ARM	33.05	33	33	33	500
ARMR	15.6475	14.65	14.65	14.65	500
ASL	10.74	10.55	10.4	10.4	30,500
ASLPS	9.61	9.6	9.3	9.6	10,000
ASTM	3.7046	4.6772	4.6772	4.6772	0
ATBA	225	228	226.5	227	1,600
ATIL	46.41	46.5	46.45	46.45	1,500
ATLH	146.05	148.25	147	147.6	9,000
ATRL	170.34	171.9	169.75	170.04	369,700
ATRL-CDEC	171.1	0	0	170.73	0
ATRL-CFEB	174.63	0	0	174.22	0
ATRL-CJAN	172.86	0	0	172.47	0
ATRL-DEC	171.2	172.3	170.6	171.05	103,500
BAFL	16.76	17	16.71	16.98	803,500
BAFL-CDEC	16.83	0	0	17.05	0
BAFL-CFEB	17.18	0	0	17.4	0
BAFL-CJAN	17.01	0	0	17.22	0
BAFL-DEC	16.8	17	16.86	17	61,000
BAHL	32.2	32.7	32.33	32.5	70,000
BAHL-CDEC	32.34	0	0	32.63	0
BAHL-CFEB	33.01	0	0	33.3	0
BAHL-CJAN	32.68	0	0	32.96	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	11.22	11.26	10.5	10.5	10,500
BATA	1490	1559.99	1415.5	1415.5	600
BCL	40.99	40.99	40.99	40.99	500
BCML	30.85	30.5	30.5	30.5	1,500
BERG	23.07	24.22	23.5	24.22	382,000
BFMOD	5.25	5.75	5.75	5.75	1,500
BGL	6.49	6.89	6.1	6.52	76,000
BILF	7.5	8.5	7.2	7.63	102,500
BIPL	9.35	9.29	9.11	9.15	69,500
BNWM	54	56.7	54.78	54.94	19,000
BOK	7.12	7.45	7.15	7.17	7,500
BOP	9.2	9.43	9.17	9.32	1,612,500
BPL	36.8	36.6	35.8	35.93	8,500
BROT	3.5	3.8	3.6	3.75	24,000
BRR	3.33	3.36	3.25	3.27	62,500
BUXL	13.92	14.4	13.7	13.79	23,000
BWHL	29.9	30.9	30.85	30.9	1,000
BYCO	11.01	11.44	11.01	11.16	8,396,000
CCM	33.2	32.45	32.45	33.2	500
CENI	13.67	14.28	13.6	13.6	9,000
CEPB	24.85	25	24.34	24.36	86,000
CFL	22.93	24.07	24.07	24.07	500
CHAS	10.72	11.35	10.85	11.2	52,500
CHBL	3.39	3.64	3.41	3.43	8,000
CHCC	49.24	49.82	48.5	48.89	450,000
CJPL	1.95	2	1.9	1.9	14,500
CLCPS	1.3	1.41	1.31	1.39	57,500
CLOV	69.85	71.85	70	71.85	1,000
CML	5.27	5.68	5.28	5.38	2,570,500
COLG	1427	1400	1355.65	1400	5,000
CPAL	11.19	12.19	12	12.19	50,000
CPL	256.51	262	257	257.25	6,700
CPMFI	5.8	5.75	5.75	5.75	3,500
CPPL	38.6	38.56	38.52	38.52	3,000
CRTM	16.9	17.26	17.26	17.26	500
CSAP	35	35.8	34.5	35.13	173,500
CSM	1.97	1.98	1.85	1.93	4,500
CSUML	6.23	6.44	6.15	6.17	62,000
CWSM	9.04	9.25	9	9	15,000
CYAN	51.27	52.3	51.3	51.51	8,500
DAWH	33.51	34.09	33.56	33.61	206,000
DBCI	2.67	2.69	2.53	2.66	45,500
DCH	2.9	2.85	2.75	2.85	15,500
DCL	4.68	4.75	4.5	4.54	1,143,500
DCM	2.88	2.54	2.51	2.51	7,000
DEL	2.45	2.58	2.41	2.42	4,500
DFML	2.79	2.97	2.77	2.84	170,500
DFSM	3.66	3.79	3.5	3.57	115,500
DGKC	54.36	55.1	54.4	54.93	5,952,000
DGKC-CDEC	54.6	0	0	55.15	0
DGKC-CFEB	55.73	0	0	56.28	0
DGKC-CJAN	55.17	0	0	55.72	0
DGKC-DEC	54.57	55.24	54.7	55.1	2,974,000
DINT	32.56	34.18	33.9	34.18	11,000
DKTM	4.89	4	3.9	3.9	6,500
DMTX	9.45	9.45	9.45	9.45	500
DNCC	4.05	4.25	4.14	4.14	18,500
DOL	5.4	5.53	5.35	5.5	364,000
DSFL	2.16	2.28	2.03	2.05	850,500
DSIL	3.49	3.6	3.45	3.55	93,000
DSL	5.05	5.2	5	5.15	55,500
DWAE	3.15	3.1	3.1	3.1	500
DWSM	3.52	3.6	3.5	3.5	49,500
DYNO	17.05	17.25	17.05	17.1	15,500
ECOP	8.21	8.03	7.8	7.86	30,500
EFLTFC3	97.566	0	0	97.566	0
EFLTFC4	89	0	0	89	0
EFOODS	91.73	92.99	92.02	92.2	599,000
EFUG	86.5	87.5	87	87.5	6,000
EFUL	94	95	93.51	93.51	6,500
ELCM	19	20	20	20	0
EMCO	3.81	3.75	3.74	3.75	4,500
ENGRO	93.14	95.3	93.48	94.07	3,415,200
ENGRO-CDEC	93.55	0	0	94.45	0
ENGRO-CFEB	95.49	0	0	96.38	0
ENGRO-CJAN	94.52	0	0	95.41	0
ENGRO-DEC	93.64	95.6	94	94.57	890,500
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.2157	101	101	100.1886	600
EPCL	10.47	10.65	10.2	10.29	503,500
ESBL	4.15	4.1	4.1	4.1	5,000
EWLA	6.0033	6.97	6.25	6.55	8,000
EXIDE	290	290.46	290	290.15	400
FABL	10.5	10.93	10.4	10.73	221,500
FASM	76	79.24	75	75	3,000
FATIMA	26.09	26.74	26	26.55	2,401,500
FCCL	6.6	6.65	6.46	6.5	4,142,000
FCSC	3.96	3.95	3.77	3.8	37,000
FDIBL	2.2	2.36	2.18	2.36	6,000
FDMF	6.5	6.5	6.35	6.5	13,500
FECM	3.62	3.74	3.56	3.74	1,000
FECTC	35.08	36.7	35.34	35.59	353,000
FEM	3.2	3.25	3.1	3.15	72,500
FEROZ	80	83	80.9	81.75	2,500
FFBL	37.86	38.74	37.99	38.3	3,437,000
FFBL-CDEC	38.03	0	0	38.45	0
FFBL-CFEB	38.81	0	0	39.24	0
FFBL-CJAN	38.42	0	0	38.85	0
FFBL-DEC	38.03	38.79	38.1	38.48	659,000
FFC	113.7	115.3	113.7	114.03	2,071,700
FFC-CDEC	114.21	0	0	114.49	0
FFC-CFEB	116.56	0	0	116.83	0
FFC-CJAN	115.38	0	0	115.66	0
FFC-DEC	114.05	115.5	114.4	114.57	280,500
FFLM	2.75	2.75	2.7	2.73	3,000
FHAM	8.6	8.6	8.5	8.55	19,500
FHBM	9.85	9.5	9.5	9.5	25,000
FIBLM	1.7	1.7	1.6	1.7	4,000
FLYNG	3.8	3.85	3.7	3.72	168,000
FNBM	5.25	5.3	5.25	5.3	6,000
FPJM	3.99	3.65	3.5	3.53	4,000
FRCL	3.9	4.8	4.1	4.1	7,000
FRSM	27.63	27.25	27.25	27.25	500
FTSM	1.99	2.18	1.7	1.99	13,000
FUDLM	9.4	9.5	9.5	9.5	500
FZCM	130	128.25	127	127	2,000
GADT	118.95	118.1	116.5	118	16,000
GAIL	3.5	3.83	3.5	3.5	13,500
GASF	6	6.2	6	6	38,000
GATM	21.5	21	21	21	1,000
GATMR	10.39	10.5	10.4	10.4	77,000
GGL	17.07	18.07	17.34	17.85	1,664,500
GHGL	50.6	53	50.5	51.06	168,000
GHNI	11.35	11.55	11.4	11.4	11,000
GHNL	5.41	5.51	5.25	5.3	114,000
GLAXO	74.43	75.2	73.51	73.9	69,500
GRAYS	70.199	66.8561	66.8561	66.8561	0
GRYL	7.34	7.74	6.34	6.34	13,000
GSPM	6.7	7.1	6.87	6.9	27,500
GTYR	27.4	28.5	27.7	28.21	197,500
GUSM	5.36	5.79	5.4	5.4	16,000
GWLC	9.24	9.2	9	9	2,000
HABSM	26.85	26.99	26.1	26.51	116,000
HADC	2.38	2.46	2.3	2.33	20,500
HAL	25.13	25.8	24.9	25	32,500
HBL	116.96	118.64	117	118.01	201,200
HCAR	20.62	21	20.26	20.66	153,500
HICL	12.75	12.8	12.8	12.75	1,500
HINOON	43.25	43.65	43.26	43.52	6,000
HIRAT	13	13.15	13	13.1	5,000
HMB	18.6	18.98	18.51	18.98	32,000
HMIM	3.76	3.85	3.35	3.84	2,500
HSPI	21.9	21.9	21.35	21.35	3,500
HUBC	44.5	45.05	43.9	43.98	10,348,000
HUBC-CDEC	44.7	0	0	44.16	0
HUBC-CFEB	45.62	0	0	45.06	0
HUBC-CJAN	45.16	0	0	44.61	0
HUBC-DEC	44.53	45.15	44.15	44.15	252,500
HUMNL	27.95	27.6	27	27.5	10,000
IBFL	48.8	49.89	48.5	49.89	3,000
IBLHL	26.01	26.5	25.82	25.82	6,000
ICCT	3.26	3.98	3.25	3.61	212,500
ICI	178.14	179.89	176.55	178.57	11,600
ICIBL	1.75	1.8	1.71	1.72	153,000
ICL	40.025	42.02	42.02	42.02	500
IFSL	11.1	11.25	11.25	11.25	2,500
IGIBL	2.25	2.25	2.17	2.2	124,500
IGIIL	114.41	118	114	115.63	797,000
INDU	272	276	273	275	2,400
INIL	33.52	34.24	33.55	33.61	134,500
ISL	12.11	12.2	12	12.1	26,000
ISTM	19	19.6	19	19	9,500
JDMT	45.3	45.93	45.75	45.9	9,500
JLICL	92.06	92.5	92	92	4,500
JOPP	12.35	13.35	12.02	13.35	282,500
JPGL	1.77	1.84	1.68	1.75	112,000
JSBL	6.04	6.1	5.98	6.06	468,000
JSCL	16.7	17	16.02	16.22	9,528,500
JSGCL	37.14	37.97	36.5	37.74	18,000
JSGF	8.7	8.85	8.7	8.81	113,000
JSIL	8.34	8.46	8.15	8.18	529,500
JSVFL	9	9.1	8.9	9.1	80,500
KAPCO	49.1	50.1	49.25	49.97	428,500
KASBB	2.28	2.3	2.19	2.2	333,000
KASBM	4.4	4.4	4.3	4.4	13,000
KASBSL	5.2	5.47	5.15	5.25	119,000
KCL	7.39	8.2	7	7.8	227,000
KESC	6.34	6.45	5.91	6.06	4,446,500
KHTC	97.82	102.71	102.71	102.71	500
KML	10.25	11	10	10.29	159,500
KOHC	70.11	72.9	70.26	72.18	588,500
KOHE	23	23	22.85	22.85	70,000
KOHP	2.9	3.14	3	3.14	27,500
KOHS	6.38	5.85	5.85	5.85	1,000
KOHTM	15.66	16.2	16	16	21,500
KOIL	3.33	3.59	3.3	3.42	1,364,000
KOSM	9.35	10.35	9.76	10.35	182,000
KSBP	67.55	68	66.77	66.89	4,500
KSE30-DEC	13607.86	13707	13666	13674.75	2,195
KSTM	2.5	3.08	2.5	2.9	33,500
KTML	16.51	16.7	15.96	16.06	63,000
LEUL	3.7	3.5	2.85	2.85	4,000
LIBM	63	66.15	64	66.15	2,000
LINDE	156	157.61	152.25	154.57	1,000
LOTPTA	7.54	7.68	7.45	7.49	2,628,500
LOTPTA-DEC	7.58	7.64	7.5	7.53	142,000
LPCL	5.01	5.1	4.95	4.97	448,500
LPGL	15.55	15.55	14.55	14.55	11,000
LUCK	148.57	150.65	147.8	148.41	1,015,800
LUCK-CDEC	149.23	0	0	149.01	0
LUCK-CFEB	152.31	0	0	152.06	0
LUCK-CJAN	150.77	0	0	150.53	0
LUCK-DEC	148.54	149.85	148.25	148.8	109,500
MACFL	24	24	23.5	23.54	24,000
MARI	99.21	99.9	98.5	98.83	22,000
MBF	11.05	10.95	10.9	10.91	22,500
MCB	210.69	215.2	210.5	214.6	482,000
MCB-CDEC	211.63	0	0	215.47	0
MCB-CFEB	216	0	0	219.87	0
MCB-CJAN	213.81	0	0	217.67	0
MCB-DEC	211.41	215.5	212.31	215.21	169,000
MDTL	4.86	4.75	4.75	4.75	1,000
MEBL	29.99	30	29.6	29.6	23,500
MEHT	101	100.5	99.5	100.5	9,000
MFFL	355	338.1	337.25	337.25	22,200
MFTM	3.12	3.06	3.06	3.06	500
MIRKS	45.13	45.39	43	45.1	24,000
MLCF	14.83	15.1	14.61	14.73	5,697,500
MODAM	1.69	1.85	1.85	1.85	500
MQTM	20.39	20.4	20	20	7,000
MRNS	49.5	49.45	49	49.13	4,000
MTIL	2.5	2.9	2.62	2.83	32,500
MTL	560	564	558.75	563.49	13,400
MUBT	2.5	2.51	2.51	2.51	1,000
MUREB	147.25	144.99	139.89	139.95	15,100
MWMP	4.28	4.59	4	4.1	106,000
MZSM	5.17	5.69	5.05	5.26	56,500
NAGC	54.1	56.24	53.95	56.24	4,000
NATF	275	280.5	275	275.88	7,200
NBP	49.4	50.25	49.55	49.77	2,391,500
NBP-CDEC	49.62	0	0	49.97	0
NBP-CFEB	50.64	0	0	50.99	0
NBP-CJAN	50.13	0	0	50.48	0
NBP-DEC	49.69	50.4	49.69	50	307,000
NCL	36.37	37.2	36.55	36.62	961,000
NCPL	20.96	21.05	20.81	20.84	164,500
NESTLE	4850	4607.5	4607.5	4850	20
NETSOL	19.5	19.7	19.36	19.65	321,000
NEXT	5.25	5.1	4.85	5.05	14,000
NIB	2.36	2.4	2.33	2.35	751,500
NIBTFC	100.7188	0	0	100.7188	0
NICL	4.03	4.1	3.9	3.93	217,500
NML	63.9	64.84	64.05	64.15	1,399,500
NML-CDEC	64.18	0	0	64.41	0
NML-CFEB	65.51	0	0	65.73	0
NML-CJAN	64.85	0	0	65.07	0
NML-DEC	64.16	65	64.4	64.46	304,500
NONS	26.75	26.5	26	26.02	9,000
NOPK	54.29	57	56.99	57	2,000
NOPKNV	28.54	29.96	29.96	29.96	12,000
NPL	19.89	20	19.5	19.79	1,431,500
NRL	212.24	214	211	212.76	69,100
NSB10Y1	100	0	0	100	0
NSB3Y1	94	0	0	94	0
OGDC	187.96	190	187.69	189.6	338,500
OGDC-CDEC	188.8	0	0	190.36	0
OGDC-CFEB	192.69	0	0	194.26	0
OGDC-CJAN	190.74	0	0	192.31	0
OGDC-DEC	188.36	190	189.11	189.11	5,500
OLPL	15	14.75	14.75	14.75	3,500
OLSM	5.32	6.32	5.45	6.01	50,000
OLTM	8.49	8.78	8.78	8.49	500
PACE	2.96	3.03	2.92	2.94	228,500
PAEL	9.18	9.43	9	9.1	1,624,000
PAKD	59.75	61.5	60.1	60.1	6,500
PAKL	4.16	3.17	3.17	3.17	500
PAKMI	1.59	1.54	1.54	1.54	500
PAKRI	23.68	23.9	23.45	23.51	212,000
PAKT	69.5	69	68.5	68.5	2,000
PASL	2.95	3.05	2.86	2.89	230,000
PASM	8.5	9.28	8.8	9.04	16,000
PCAL	48.5	50.25	49	49	14,000
PEF	9.14	9.11	9.05	9.07	55,000
PGCL	169.92	171.97	165	165.37	800
PGF	16.29	16.5	16.27	16.3	2,186,000
PIAA	3.32	3.34	3.11	3.13	229,000
PICT	275.53	277	261.76	261.76	12,200
PIF	7.12	7.2	7.01	7.2	28,000
PINL	8.85	8.9	8.75	8.77	13,000
PIOC	18.78	19.05	18.3	18.41	76,000
PKGI	16.1	17.1	15.11	15.9	4,000
PKGP	22.35	22.49	21.88	21.99	264,500
PKGS	154.84	158.99	154.9	156.85	247,500
PMI	2.08	2.1	1.9	1.92	67,000
PMPK	122.33	126	122	124.67	1,600
PMRS	86.62	87	87	87	1,000
PMTFC6	99.2973	0	0	99.2973	0
PNGRS	3.32	3.55	3.54	3.54	2,500
PNSC	38.65	40.58	38.25	40.58	379,000
POL	421.13	424.99	420.6	422.82	68,200
POL-CDEC	423	0	0	424.52	0
POL-CFEB	431.74	0	0	433.2	0
POL-CJAN	427.37	0	0	428.86	0
POL-DEC	422.42	424.5	422.1	423.12	12,500
PPL	175.03	175.9	175	175.14	251,800
PPL-CDEC	175.81	0	0	175.85	0
PPL-CFEB	179.44	0	0	179.44	0
PPL-CJAN	177.62	0	0	177.64	0
PPL-DEC	175.52	176.4	175.65	176.07	18,000
PPP	41.5	40.5	40.5	40.5	500
PRL	71.3	71.16	71.07	71.07	4,000
PRWM	26.25	27.56	26.85	27.53	11,500
PSMC	85.02	85.49	84.9	85.48	18,000
PSO	230.94	232.2	229.55	230.44	139,600
PSO-CDEC	231.97	0	0	231.37	0
PSO-CFEB	236.76	0	0	236.1	0
PSO-CJAN	234.36	0	0	233.73	0
PSO-DEC	231.5	232.65	231	231.78	40,000
PSYL	19.5	19.15	18.5	18.78	17,000
PTC	17.02	17.42	16.91	17	3,113,000
PTC-CDEC	17.1	0	0	17.07	0
PTC-CFEB	17.45	0	0	17.42	0
PTC-CJAN	17.27	0	0	17.24	0
PTC-DEC	17.09	17.47	17.01	17.07	330,500
QUAT	26.08	27	27	27	500
QUICE	10.22	10.6	10.02	10.11	840,000
RAVT	3.22	3.4	3.23	3.37	11,500
REWM	22.5	22	22	22	1,000
RICL	9.42	9.21	9.2	9.2	1,500
RUBY	3.23	3.89	3.1	3.22	2,500
RUPL	26.19	26.1	26.1	26.1	500
SAIF	25.06	25.4	24.7	25.01	40,000
SANE	4.5	4.75	4.75	4.75	16,500
SARC	9.42	9.5	8.42	8.8	49,000
SAZEW	20.95	21.14	20.7	20.79	13,000
SBL	3	3.05	2.95	2.97	93,000
SCBPL	12.29	12.5	12.22	12.22	35,000
SCLL	5.5	5.55	5.32	5.32	4,500
SCM	11.77	12	11.72	11.75	21,500
SEARL	43.29	43.49	43.16	43.27	19,500
SEPCO	1.39	1.48	1.35	1.37	187,500
SEPL	52.5	52.5	52.01	52.01	1,500
SGML	12.99	13.45	12.6	13.02	21,000
SGPL	3.4	3.95	3.4	3.43	110,500
SHCI	4.17	4.1	3.8	3.87	45,000
SHEL	136.25	137	136.25	137	4,400
SHFA	40.25	40	40	40	2,000
SHJS	83.79	87.97	79.61	83.2	54,500
SHSML	16.27	16.7	16.5	16.5	4,000
SIEM	774.55	780	768	769.5	4,200
SILK	2.25	2.34	2.2	2.23	684,000
SING	22.04	23.14	22.5	23.14	16,000
SITC	184.69	185.99	183	183.53	18,000
SKFL	13	12.95	12.3	12.66	28,500
SKRS	4.79	4.9	4.8	4.9	10,500
SLYT	37.35	39.21	39.21	39.21	13,000
SMBL	3.02	3.08	2.95	2.96	451,000
SMCPL	8.73	8.5	8.5	8.5	1,000
SMTM	7.12	7.26	6.8	6.96	64,500
SNAI	53.15	52.9	50.72	50.75	9,500
SNBL	7.37	7.6	7.4	7.48	276,000
SNGP	23.35	23.79	23.06	23.28	898,000
SNL	3	3	3	3	55,500
SPL	11.62	12	11.45	11.5	274,500
SPLC	2.22	2.34	2.15	2.15	30,500
SRVI	172.45	173	170	172.5	1,000
SSGC	21.07	21.25	21	21.05	58,500
SSIC	8.28	8	7.75	7.83	6,000
SSML	9.57	10.15	9.6	9.94	1,200,500
STCL	8.75	9.1	8.5	9.01	27,000
STML	48	50.23	47.9	48	3,000
STPL	8.22	8.5	8.21	8.49	4,000
SUHJ	9	8	8	9	6,000
SURC	59.87	60.5	58.5	58.77	14,000
SZTM	32	32.99	32.99	32	500
TATM	37	36.01	36	36	1,500
TCLTC	33.12	33.2	32.9	33.05	11,000
TDIL	8.76	9.3	8.28	8.88	2,500
TELE	2.57	2.63	2.55	2.58	801,000
TELETFC	89.93	0	0	89.93	0
TGL	21.05	22.1	21.45	22.1	2,387,500
THALL	108.57	109	108.11	108.36	7,000
THCCL	25.46	26	26	26	2,500
TOWL	8.15	8.25	8.25	8.25	0
TPL	7.75	8.09	7.57	7.86	15,500
TREET	67.99	68	67.99	68	3,500
TREI	2.81	2.87	2.65	2.66	23,000
TRG	4.03	4.11	3.99	4.01	322,000
TRIBL	3.46	3.99	3.37	3.41	192,000
TRIPF	198.05	197.25	197	197	700
TRPOL	2.3	2.75	2.25	2.66	2,500
TRSM	3	2.8	2.8	2.8	500
TSBL	3.82	4.29	4.29	4.29	1,000
TSPL	1.58	1.78	1.55	1.67	88,000
UBL	84.7	85.8	84.61	84.98	556,000
UBL-CDEC	85.08	0	0	85.32	0
UBL-CFEB	86.83	0	0	87.07	0
UBL-CJAN	85.95	0	0	86.19	0
UBL-DEC	85.11	86	85.2	85.36	57,000
UBLTFC4	102.3378	0	0	102.3378	0
ULEVER	10100	10100	10020	10075.56	520
UNIC	13.25	13.5	13.06	13.22	40,500
UPFL	4300	4300	4280	4300	60
WAHN	42.56	43.45	43	43.41	6,500
WTCL	2.51	2.6	2.55	2.55	13,500
WTL	2.38	2.49	2.31	2.33	841,500
WYETH	900	945	940	944.76	1,250
YOUW	4.13	4.35	4	4.18	69,000
ZAHT	19.9	19.69	18.9	19.69	10,500
ZIL	104.25	103	103	104.25	100
ZTL	5.8	6.8	5.8	6.8	133,000
Total Turnover					125,426,045

KSE EOD Daily Share Price Data - 18/12/2012