KSE EOD Daily Share Price Data - 19/12/2012

For: December 19, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6.02	6	5.8	5.8	19,500
AASM	18.5	17.51	17.51	17.51	3,000
AATM	4	3.9	3.9	3.9	1,000
ABL	74.51	74.75	74	74	11,500
ABOT	226.92	230	222	227.1	34,100
ACPL	99.01	99.75	99	99.01	67,000
ADAMS	28	26.8	26.6	26.6	3,000
ADOS	11.96	12.96	12	12.96	148,000
AGIL	79	78.99	78.99	78.99	1,000
AGL	11.17	11.15	10.9	10.95	43,000
AGTL	250	249	245	245.23	2,600
AHCL	25.3	25.47	25.13	25.21	119,000
AHCL-CDEC	25.4	0	0	25.3	0
AHCL-CFEB	25.92	0	0	25.82	0
AHCL-CJAN	25.66	0	0	25.56	0
AHCL-DEC	25.5	25.5	25.25	25.26	22,500
AHI	15.76	15.7	15.6	15.7	6,000
AHL	31.51	32.28	31.21	31.55	54,000
AICL	70.93	71.5	70.7	71	123,000
AICL-CDEC	71.22	0	0	71.26	0
AICL-CFEB	72.67	0	0	72.73	0
AICL-CJAN	71.94	0	0	71.99	0
AICL-DEC	71.47	71.64	71.05	71.3	60,500
AKBL	16.83	16.9	16.66	16.74	441,000
AKBL-CDEC	16.9	0	0	16.8	0
AKBL-CFEB	17.24	0	0	17.15	0
AKBL-CJAN	17.07	0	0	16.97	0
AKBL-DEC	16.91	0	0	16.81	0
AKDCL	45.15	47.4	47.39	47.4	5,000
AKGL	13	13.75	13.25	13.6	4,500
AKZO	83.92	83.1	82.81	83.09	11,600
ALICO	35	34.4	34.4	34.4	500
AMBL	13.4	13.35	12.5	13.29	16,000
AMTEX	2.55	2.63	2.53	2.59	161,000
ANL	7.91	8.1	7.8	7.83	1,438,000
APL	516.73	517.9	514.06	515.88	4,200
APOT	16.4	15.4	15.4	15.4	1,000
ARMR	14.65	15.65	14.1	15.65	2,000
ARUJ	7.8	8.01	8	8.01	3,000
ASHT	13.75	14.05	14.05	14.05	500
ASL	10.4	10.72	10.45	10.51	12,000
ASLPS	9.6	9.54	9.3	9.54	3,000
ASTM	4.6772	5.5094	5.5094	5.5094	0
ATBA	227	228	227.05	227.73	2,000
ATFF	9.4	9.41	9.4	9.4	33,500
ATIL	46.45	47	45.9	46.86	10,000
ATLH	147.6	153	147.75	152.36	54,200
ATRL	170.04	171.65	169.92	171.03	345,900
ATRL-CDEC	170.73	0	0	171.66	0
ATRL-CFEB	174.22	0	0	175.19	0
ATRL-CJAN	172.47	0	0	173.42	0
ATRL-DEC	171.05	172.1	170.62	171.76	198,000
BAFL	16.98	17.13	16.81	16.97	832,500
BAFL-CDEC	17.05	0	0	17.03	0
BAFL-CFEB	17.4	0	0	17.38	0
BAFL-CJAN	17.22	0	0	17.21	0
BAFL-DEC	17	17.2	16.75	17.05	59,000
BAHL	32.5	32.9	32.4	32.61	640,500
BAHL-CDEC	32.63	0	0	32.73	0
BAHL-CFEB	33.3	0	0	33.4	0
BAHL-CJAN	32.96	0	0	33.07	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	10.5	10.35	10.35	10.35	2,000
BATA	1415.5	1360	1344.73	1350	950
BCL	40.99	39	39	39	1,000
BCML	30.5	31.39	31.39	30.5	5,000
BERG	24.22	25.43	24.2	24.51	849,500
BFMOD	5.75	5.1	4.8	5.1	3,500
BGL	6.52	7.25	6.25	6.49	268,500
BHAT	270	270	270	270	200
BIFO	83.9	88.09	87.5	88.09	1,000
BILF	7.63	7.5	7.2	7.25	3,500
BIPL	9.15	9.22	9.12	9.15	335,000
BNWM	54.94	53.5	52.2	52.2	17,000
BOK	7.17	7.15	7	7.03	11,500
BOP	9.32	9.44	9.27	9.3	772,500
BPBL	3.2	4.2	3.35	4.2	21,500
BPL	35.93	36.4	35.9	36.04	15,000
BROT	3.75	3.7	3.6	3.7	3,000
BRR	3.27	3.26	3.16	3.2	152,000
BTL	114.75	117	112	117	3,500
BUXL	13.79	13.98	13.98	13.98	1,000
BYCO	11.16	11.4	11.16	11.34	2,878,000
CCM	33.2	32.54	31.8	32.43	12,000
CENI	13.6	13.46	13.46	13.46	1,000
CEPB	24.36	24.68	24.25	24.37	34,000
CFL	24.07	25.27	25.27	25.27	10,500
CHAS	11.2	11.5	11.1	11.49	31,500
CHBL	3.43	3.44	3.3	3.44	47,500
CHCC	48.89	49.1	47.4	47.69	674,500
CJPL	1.9	2.24	1.86	2	31,500
CLCPS	1.39	1.4	1.31	1.38	30,500
CLOV	71.85	71.48	71.48	71.48	500
CML	5.38	5.5	5.27	5.32	600,500
COLG	1400	1350	1350	1350	50
CPAL	12.19	13.19	13.15	13.19	117,500
CPL	257.25	259	257	259	2,100
CPMFI	5.75	5.75	5.75	5.75	3,500
CPPL	38.52	38.5	37.7	37.72	13,500
CRTM	17.26	17.22	16.5	16.5	4,500
CSAP	35.13	35.45	34.99	35	22,000
CSM	1.93	1.95	1.7	1.9	26,000
CSUML	6.17	6.35	6.18	6.18	86,000
CWSM	9	10	9.2	9.55	82,500
CYAN	51.51	51.36	51.2	51.2	12,000
DAWH	33.61	34.19	33.46	33.5	220,000
DBCI	2.66	2.65	2.03	2.51	98,500
DCH	2.85	2.94	2.51	2.84	181,000
DCL	4.54	4.63	4.5	4.55	699,000
DCM	2.51	2.56	2.56	2.56	500
DEL	2.42	2.44	2.26	2.26	12,500
DFML	2.84	2.97	2.6	2.7	336,000
DFSM	3.57	3.7	3.34	3.58	53,500
DGKC	54.93	55.25	54.5	54.74	5,655,000
DGKC-CDEC	55.15	0	0	54.94	0
DGKC-CFEB	56.28	0	0	56.07	0
DGKC-CJAN	55.72	0	0	55.51	0
DGKC-DEC	55.1	55.37	54.6	54.78	2,314,000
DINT	34.18	35.88	34.65	35.38	596,000
DKTM	3.9	4.45	3.75	4.06	41,500
DLL	49.19	48.9	47.5	48.43	11,000
DMTX	9.45	9.45	9.45	9.45	500
DNCC	4.14	4.25	4.25	4.25	15,000
DOL	5.5	5.99	5.49	5.88	1,593,000
DSFL	2.05	2.11	2.05	2.07	136,000
DSIL	3.55	3.59	3.41	3.57	109,000
DSL	5.15	5.5	5.12	5.44	128,500
DSML	5.43	5.74	5.69	5.72	1,000
DWAE	3.1	3.41	3.2	3.2	8,500
DWSM	3.5	3.65	3.33	3.52	63,000
DYNO	17.1	17.1	17	17.1	15,000
ECOP	7.86	7.95	7.75	7.75	5,000
EFLTFC3	97.566	0	0	97.566	0
EFLTFC4	89	0	0	89	0
EFOODS	92.2	93.49	91.9	92.04	1,224,000
EFUG	87.5	87.85	87	87	21,500
ELCM	20	21	21	21	0
ELSM	56.5	56.5	55	56.5	1,000
EMCO	3.75	3.98	3.61	3.78	38,000
ENGRO	94.07	95.2	92.9	93.18	3,240,800
ENGRO-CDEC	94.45	0	0	93.52	0
ENGRO-CFEB	96.38	0	0	95.44	0
ENGRO-CJAN	95.41	0	0	94.48	0
ENGRO-DEC	94.57	95.45	93.3	93.65	780,000
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	10.29	10.48	10.1	10.23	590,500
EWLA	6.55	7.55	6.9	7.43	54,000
EXIDE	290.15	300	299.89	300	300
FABL	10.73	10.8	10.55	10.58	140,000
FASM	75	75.5	75	75.25	1,000
FATIMA	26.55	26.9	26.45	26.86	1,431,000
FCCL	6.5	6.57	6.38	6.41	4,138,500
FCSC	3.8	3.79	3.73	3.78	95,000
FDIBL	2.36	2.49	2.21	2.29	30,500
FDMF	6.5	6.5	6.3	6.5	71,000
FECM	3.74	3.62	3.62	3.62	500
FECTC	35.59	35.75	34.52	34.57	58,500
FEM	3.15	3.5	3.1	3.23	83,500
FEROZ	81.75	83.39	83.39	83.39	1,500
FFBL	38.3	38.56	38	38.04	1,811,000
FFBL-CDEC	38.45	0	0	38.18	0
FFBL-CFEB	39.24	0	0	38.96	0
FFBL-CJAN	38.85	0	0	38.57	0
FFBL-DEC	38.48	38.5	38.11	38.18	112,500
FFC	114.03	114.6	113.85	114.31	5,349,600
FFC-CDEC	114.49	0	0	114.73	0
FFC-CFEB	116.83	0	0	117.09	0
FFC-CJAN	115.66	0	0	115.91	0
FFC-DEC	114.57	114.9	114.2	114.67	204,500
FFLM	2.73	2.7	2.5	2.7	14,500
FHAM	8.55	8.6	8.4	8.6	7,000
FHBM	9.5	9.88	9	9.1	42,500
FIBLM	1.7	1.55	1.55	1.55	2,000
FLYNG	3.72	3.84	3.65	3.67	115,500
FNBM	5.3	5.4	5.25	5.4	63,500
FNEL	4.25	4.39	4.39	4.39	1,000
FPJM	3.53	3.5	3.49	3.5	1,000
FPRM	13.5	13.2	13.2	13.2	1,000
FRCL	4.1	4.79	4.09	4.46	47,500
FRSM	27.25	26.72	26.7	26.7	7,500
FTSM	1.99	1.99	1.99	1.99	5,000
FUDLM	9.5	9.7	9.4	9.4	10,000
GADT	118	123	117.5	120.5	200,000
GAIL	3.5	4.24	3.75	4	130,000
GASF	6	6.05	5.81	5.9	87,500
GATM	21	21	20.9	20.9	1,500
GATMR	10.4	10.49	10.1	10.18	6,500
GFIL	5.7	5.48	5.48	5.48	1,000
GGL	17.85	18.85	17.25	18.81	2,417,500
GHGL	51.06	51.5	50.75	50.9	36,500
GHNI	11.4	11.25	10.5	11.15	22,500
GHNL	5.3	5.44	5.25	5.34	69,500
GLAXO	73.9	74.39	73.52	74.02	35,000
GRAYS	66.8561	63.52	63.52	63.52	500
GRYL	6.34	6.34	5.36	5.38	4,500
GTYR	28.21	28.97	28.4	28.55	101,000
GUSM	5.4	5.5	5.4	5.44	25,500
GUTM	16.44	16	16	16	500
GWLC	9	9	9	9	5,000
HABSM	26.51	27.4	26.99	27.02	88,500
HADC	2.33	2.49	2.44	2.47	20,500
HAL	25	25	24.21	25	18,000
HBL	118.01	118.95	118	118.33	32,300
HCAR	20.66	20.69	20	20.05	51,000
HICL	12.75	12.9	12.71	12.8	5,000
HINO	88	90	90	90	1,000
HINOON	43.52	45.69	43.5	45.69	21,500
HIRAT	13.1	13.2	13	13.1	4,000
HMB	18.98	18.98	18.6	18.83	9,500
HMIM	3.84	4	3.4	3.75	19,500
HSPI	21.35	21.5	20.85	20.85	4,000
HUBC	43.98	44.1	43.51	43.8	7,631,000
HUBC-CDEC	44.16	0	0	43.96	0
HUBC-CFEB	45.06	0	0	44.86	0
HUBC-CJAN	44.61	0	0	44.41	0
HUBC-DEC	44.15	44.13	43.7	44.05	114,000
HUMNL	27.5	27.5	27	27.5	8,000
HWQS	12.4	11.41	11.4	11.4	7,500
IBFL	49.89	49.7867	49.7867	49.7867	0
IBLHL	25.82	26.5	25.68	25.79	16,000
ICCT	3.61	3.83	3.4	3.7	7,500
ICI	178.57	181	178.5	180.01	100,400
ICIBL	1.72	1.79	1.65	1.67	364,500
ICL	42.02	42.1	42.1	42.1	0
IDEN	4.58	4.51	4.5	4.5	4,000
IDSM	16.96	17.49	16.5	17.49	1,500
IDYM	595	600	600	600	100
IFSL	11.25	11.35	11.2	11.21	6,000
IGIBL	2.2	2.29	2.18	2.18	46,500
IGIIL	115.63	117.25	112	114.1	80,000
INDU	275	276.25	275.9	276	4,000
INIL	33.61	34	33.53	33.56	17,000
INKL	7.9444	7.01	7	7	7,500
ISL	12.1	12.3	12.1	12.28	7,000
ISTM	19	20	18.9	20	114,000
JATM	5	5.4	5.4	5.4	2,000
JDMT	45.9	45.75	45	45.75	5,500
JDWS	128.93	127.75	122.49	126.7	8,100
JGICL	69	68.5	68.5	68.5	1,000
JKSM	29.05	27.6	27.6	27.6	3,000
JLICL	92	92	92	92	4,000
JOPP	13.35	14.35	13.75	14.35	187,500
JPGL	1.75	1.8	1.71	1.75	341,500
JSBL	6.06	6.1	6	6.05	588,500
JSCL	16.22	16.75	16.25	16.44	7,909,000
JSGF	8.81	8.9	8.7	8.84	292,500
JSIL	8.18	8.32	8.13	8.15	894,000
JSVFL	9.1	9.01	8.91	9.01	24,500
KAPCO	49.97	50	49.51	49.61	118,500
KASBB	2.2	2.2	2.12	2.16	468,500
KASBSL	5.25	5.19	5.06	5.1	14,500
KCL	7.8	8.8	7.7	8.33	286,000
KESC	6.06	6.2	5.95	6.11	2,494,500
KHTC	102.71	107.84	107.84	107.84	500
KHYT	17	18	18	18	0
KML	10.29	10.5	10	10.24	91,000
KOHC	72.18	73.4	70.65	71.1	232,000
KOHE	22.85	22.9	22.37	22.5	163,000
KOHP	3.14	2.99	2.86	2.99	1,500
KOHTM	16	16.6	15.7	15.99	26,500
KOIL	3.42	3.5	3.25	3.27	314,500
KOSM	10.35	11.35	10.4	11.35	146,500
KSBP	66.89	66.5	66.5	66.5	500
KSE30-DEC	13674.75	13720	13691	13719.83	1,565
KSTM	2.9	2.95	2.8	2.81	2,000
KTML	16.06	16.08	15.6	15.88	129,000
LEUL	2.85	3.85	3.05	3.85	4,000
LIBM	66.15	68	68	68	500
LINDE	154.57	156	153	153.66	1,400
LMSM	4.55	5.48	4.15	5.48	3,000
LOTPTA	7.49	7.56	7.31	7.36	1,527,500
LOTPTA-DEC	7.53	7.59	7.31	7.36	130,000
LPCL	4.97	4.99	4.81	4.86	1,334,500
LUCK	148.41	149.2	147.51	148.15	650,400
LUCK-CDEC	149.01	0	0	148.7	0
LUCK-CFEB	152.06	0	0	151.75	0
LUCK-CJAN	150.53	0	0	150.22	0
LUCK-DEC	148.8	149	147.85	148.28	50,500
MACFL	23.54	24.68	23.31	23.62	74,500
MARI	98.83	100.69	98.65	99.54	57,000
MBF	10.91	10.9	10.8	10.9	9,500
MCB	214.6	216.75	212.5	212.99	242,200
MCB-CDEC	215.47	0	0	213.77	0
MCB-CFEB	219.87	0	0	218.17	0
MCB-CJAN	217.67	0	0	215.97	0
MCB-DEC	215.21	217	213.5	213.94	109,500
MDTL	4.75	4.6	4.51	4.51	1,500
MEBL	29.6	29.75	29.5	29.51	13,500
MFFL	337.25	354.11	353.95	354.11	800
MFTM	3.06	3.1	3	3	9,000
MIRKS	45.1	45	44.1	44.1	3,500
MLCF	14.73	14.97	14.5	14.86	5,393,500
MODAM	1.85	1.65	1.56	1.65	8,500
MOON	8.4	8.05	8	8	1,000
MQTM	20	20.2	19.7	20.2	4,000
MRNS	49.13	49.45	49	49	2,500
MSOT	26	27.3	26.88	27.3	9,500
MTIL	2.83	2.92	2.52	2.53	71,000
MTL	563.49	564.98	561	563.99	17,700
MWMP	4.1	4.19	3.9	3.94	27,000
MZSM	5.26	5.52	5	5.11	104,000
NATF	275.88	280	275.2	275.26	1,000
NBF	4.5	4.75	4.75	4.75	2,500
NBP	49.77	50.2	49.65	49.69	1,922,000
NBP-CDEC	49.97	0	0	49.87	0
NBP-CFEB	50.99	0	0	50.9	0
NBP-CJAN	50.48	0	0	50.39	0
NBP-DEC	50	50.29	49.85	49.9	457,500
NCL	36.62	37.99	36.55	37.4	2,561,500
NCPL	20.84	21.2	20.5	20.56	215,500
NESTLE	4850	4631	4631	4850	40
NETSOL	19.65	19.7	19	19.38	421,500
NEXT	5.05	5	4.95	4.95	10,500
NIB	2.35	2.36	2.32	2.35	2,335,500
NIBTFC	100.7188	0	0	100.7188	0
NICL	3.93	4.08	3.8	3.84	564,000
NML	64.15	64.74	63.99	64.14	1,253,000
NML-CDEC	64.41	0	0	64.38	0
NML-CFEB	65.73	0	0	65.7	0
NML-CJAN	65.07	0	0	65.04	0
NML-DEC	64.46	64.99	64.11	64.5	165,500
NOPK	57	59.85	56.1	59	10,000
NOPKNV	29.96	31.45	30.7	31.45	152,500
NPL	19.79	19.99	19.25	19.3	1,136,000
NRL	212.76	214.9	212.75	213.68	60,300
NSB10Y1	100	0	0	100	0
NSB3Y1	94	0	0	94	0
OGDC	189.6	190.2	189.1	189.56	331,900
OGDC-CDEC	190.36	0	0	190.26	0
OGDC-CFEB	194.26	0	0	194.17	0
OGDC-CJAN	192.31	0	0	192.21	0
OGDC-DEC	189.11	189	189	189	1,000
OLPL	14.75	14.51	14.5	14.51	7,000
OLSM	6.01	6.86	6.05	6.44	106,500
OTSU	38	36.5	36.5	36.5	1,500
PACE	2.94	2.95	2.84	2.88	165,000
PAEL	9.1	9.24	8.83	8.89	741,500
PAKL	3.17	4.17	3.6	4.17	8,000
PAKRI	23.51	23.75	23.5	23.66	140,500
PAKT	68.5	69	67	67	1,000
PASL	2.89	2.97	2.75	2.79	264,000
PASM	9.04	9.1	9	9.1	1,000
PECO	54.6	55	55	55	1,000
PEF	9.07	9.15	9.1	9.11	46,500
PGCL	165.37	169	163.03	166.02	200
PGF	16.3	16.4	16.21	16.24	1,047,000
PIAA	3.13	3.25	3.1	3.24	423,000
PICT	261.76	274.84	248.68	269.93	116,400
PIF	7.2	7.3	7.13	7.26	393,500
PIL	6.5	6.75	6.6	6.7	3,500
PINL	8.77	8.9	8.6	8.75	15,000
PIOC	18.41	18.68	18.01	18.25	127,500
PKGP	21.99	22.49	20.9	21.1	2,688,500
PKGS	156.85	157.9	152.48	153.01	51,500
PMI	1.92	2	1.9	1.92	54,000
PMPK	124.67	126	126	124.67	100
PMRS	87	83	83	83	500
PMTFC6	99.2973	0	0	99.2973	0
PNGRS	3.54	3.63	3.55	3.57	2,500
PNSC	40.58	42.19	39.11	39.53	418,000
POL	422.82	430.5	423.96	430.24	792,900
POL-CDEC	424.52	0	0	431.82	0
POL-CFEB	433.2	0	0	440.7	0
POL-CJAN	428.86	0	0	436.26	0
POL-DEC	423.12	431.25	425	430.77	149,000
PPL	175.14	178.2	175.22	177.86	1,074,100
PPL-CDEC	175.85	0	0	178.51	0
PPL-CFEB	179.44	0	0	182.18	0
PPL-CJAN	177.64	0	0	180.35	0
PPL-DEC	176.07	178.8	176.3	178.4	156,000
PRET	85	85.25	85.25	85.25	500
PRL	71.07	72	71	71.77	22,500
PRWM	27.53	28.5	28.49	28.5	2,000
PSMC	85.48	85.02	84.85	84.9	7,500
PSO	230.44	234.9	230.99	234.25	911,000
PSO-CDEC	231.37	0	0	235.11	0
PSO-CFEB	236.1	0	0	239.94	0
PSO-CJAN	233.73	0	0	237.53	0
PSO-DEC	231.78	235.74	232	235.02	160,000
PSYL	18.78	18.98	18.25	18.58	2,500
PTC	17	17.36	17.05	17.15	2,030,000
PTC-CDEC	17.07	0	0	17.21	0
PTC-CFEB	17.42	0	0	17.57	0
PTC-CJAN	17.24	0	0	17.39	0
PTC-DEC	17.07	17.4	17.11	17.29	273,500
QUET	32.6	31	31	31	500
QUICE	10.11	10.4	10	10.29	904,000
RAVT	3.37	3.43	3.25	3.35	26,500
REDCO	4.5	4.69	4.69	4.69	4,000
REST	18.98	19.98	19.98	19.98	500
REWM	22	23.1	22.25	23.1	29,500
RICL	9.2	9.5	9.4	9.45	11,000
RUBY	3.22	4	3.27	3.51	3,000
SAIF	25.01	25.6	24.76	24.94	29,500
SANE	4.75	4.75	4.75	4.75	1,000
SARC	8.8	9.59	8.5	9.29	37,000
SAZEW	20.79	21.8	20.4	20.51	97,500
SBL	2.97	2.97	2.85	2.89	87,000
SCBPL	12.22	12.5	12.4	12.5	108,000
SCLL	5.32	5.35	5.2	5.3	12,000
SCM	11.75	11.99	11.73	11.73	35,000
SEARL	43.27	43.4	43	43.09	34,500
SEL	28.05	26.9	26.9	26.9	500
SEPCO	1.37	1.43	1.38	1.39	105,500
SGML	13.02	13.35	13.03	13.04	21,000
SGPL	3.43	3.39	3.25	3.25	7,000
SHCI	3.87	3.98	3.75	3.81	43,500
SHEL	137	138	136.3	137.76	12,700
SHFA	40	38.53	38.51	38.52	1,000
SHJS	83.2	87.36	79.04	85.3	11,000
SHSML	16.5	15.75	15.61	15.67	2,500
SIBL	3.99	4.69	3.76	4.25	6,000
SIEM	769.5	772	765	772	2,150
SILK	2.23	2.28	2.2	2.25	539,000
SING	23.14	24.29	23.99	24.29	10,500
SITC	183.53	181.9	181	181.25	1,800
SKFL	12.66	13.59	11.75	13.3	69,000
SKRS	4.9	4.16	4.16	4.16	1,000
SLYT	39.21	41.17	40.9	41.17	53,000
SMBL	2.96	3	2.92	2.95	239,000
SMCPL	8.5	8.97	8.5	8.97	13,500
SMTM	6.96	7.8	6.8	7.66	234,500
SNBL	7.48	7.55	7.3	7.33	87,500
SNGP	23.28	23.54	23.15	23.23	145,500
SNL	3	3	3	3	12,000
SPL	11.5	12.5	11.5	12.5	2,671,500
SPLC	2.15	2.12	2.05	2.06	24,500
SRSM	7.25	7.5	7.39	7.5	8,500
SRVI	172.5	171.99	170.17	171.66	500
SSGC	21.05	21.23	20.9	20.96	96,000
SSML	9.94	10.94	10.1	10.88	2,809,000
STCL	9.01	9.49	8.9	9.02	81,000
STML	48	48	45.6	46.57	10,000
STPL	8.49	8.5	8.27	8.43	4,500
SURC	58.77	58.5	58.5	58.5	500
SYMC	13.5	13.5	13.5	13.5	1,000
TATM	36	36.9	34.3	34.52	38,000
TCLTC	33.05	34.25	33.99	34.24	1,500
TDIL	8.88	8.99	8.44	8.93	2,000
TELE	2.58	2.59	2.45	2.5	278,000
TELETFC	89.93	0	0	89.93	0
TGL	22.1	23.2	22.4	22.63	2,371,000
THALL	108.36	111	109.5	111	10,500
TPL	7.86	8.05	7.5	7.96	984,500
TREET	68	68.48	67.1	68.48	3,000
TREI	2.66	2.8	2.6	2.67	18,000
TRG	4.01	4.15	4	4.03	959,500
TRIBL	3.41	3.35	3.15	3.18	53,500
TRIPF	197	197	197	197	300
TSMF	1.61	1.62	1.62	1.62	500
TSPL	1.67	1.63	1.55	1.59	19,000
UBDL	22.01	22.5688	22.5688	22.5688	0
UBL	84.98	86.25	85.2	85.32	427,500
UBL-CDEC	85.32	0	0	85.63	0
UBL-CFEB	87.07	0	0	87.39	0
UBL-CJAN	86.19	0	0	86.51	0
UBL-DEC	85.36	86.4	85.5	85.78	115,000
UBLTFC4	102.3378	0	0	102.3378	0
ULEVER	10075.56	10098	10000	10075.53	460
UNIC	13.22	13.4	13	13.26	23,500
UPFL	4300	4250	4250	4250	20
WAHN	43.41	45.58	43.5	44	52,000
WTCL	2.55	2.65	2.5	2.6	64,500
WTL	2.33	2.38	2.32	2.34	461,000
YOUW	4.18	4.3	4	4.24	8,000
ZAHT	19.69	20.49	19	19.85	26,000
ZTL	6.8	7.7	7	7.2	69,500
Total Turnover					119,586,435

KSE EOD Daily Share Price Data - 19/12/2012