KSE EOD Daily Share Price Data - 20/12/2012

For: December 20, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	5.8	5.94	5.7	5.75	80,500
ABL	74	74	73.51	74	2,500
ABOT	227.1	227.99	224	225	18,100
ACPL	99.01	99.69	99	99	6,500
ADAMS	26.6	27.9	27.6	27.8	2,000
ADMM	29	28.99	28	28.5	9,000
ADOS	12.96	13.96	13.72	13.96	49,500
AGIL	78.99	79.7	76.75	76.75	4,000
AGL	10.95	11.95	11	11.95	128,500
AGSML	14.73	14.658	14.658	14.658	0
AGTL	245.23	242	239	239	3,000
AHCL	25.21	25.34	25.01	25.04	115,000
AHCL-CDEC	25.3	0	0	25.1	0
AHCL-CFEB	25.82	0	0	25.62	0
AHCL-CJAN	25.56	0	0	25.36	0
AHCL-DEC	25.26	0	0	25.12	0
AHI	15.7	15.75	15.5	15.75	3,000
AHL	31.55	31.85	31.42	31.5	23,000
AICL	71	71.5	70.25	70.53	112,000
AICL-CDEC	71.26	0	0	70.71	0
AICL-CFEB	72.73	0	0	72.17	0
AICL-CJAN	71.99	0	0	71.44	0
AICL-DEC	71.3	71.7	70.9	70.96	34,500
AKBL	16.74	17	16.7	16.75	502,500
AKBL-CDEC	16.8	0	0	16.79	0
AKBL-CFEB	17.15	0	0	17.14	0
AKBL-CJAN	16.97	0	0	16.97	0
AKBL-DEC	16.81	17	16.81	16.9	2,000
AKDCL	47.4	49.77	49.75	49.77	2,500
AKGL	13.6	13.4	13.4	13.4	500
AKZO	83.09	85.98	82.35	85.03	46,800
AMTEX	2.59	2.6	2.5	2.52	300,500
ANL	7.83	8.22	7.71	8.03	3,282,500
APL	515.88	518	514	516.88	1,700
ASHT	14.05	14	14	14	2,500
ASL	10.51	11	10.4	10.74	56,500
ASLPS	9.54	9.6	9.6	9.6	1,500
ASTM	5.5094	6.4303	6.4303	6.4303	0
ATBA	227.73	227	226	226	2,500
ATFF	9.4	9.4	9.4	9.4	500
ATIL	46.86	45.51	45.51	45.51	500
ATLH	152.36	152.75	151.75	152.29	13,000
ATRL	171.03	172.25	170.6	170.96	625,400
ATRL-CDEC	171.66	0	0	171.4	0
ATRL-CFEB	175.19	0	0	174.93	0
ATRL-CJAN	173.42	0	0	173.17	0
ATRL-DEC	171.76	172.6	171.2	171.55	130,000
BAFL	16.97	17.1	16.9	16.95	521,500
BAFL-CDEC	17.03	0	0	16.99	0
BAFL-CFEB	17.38	0	0	17.34	0
BAFL-CJAN	17.21	0	0	17.17	0
BAFL-DEC	17.05	17.1	16.95	17.1	37,000
BAFS	37	36.5	36.5	36.5	500
BAHL	32.61	32.75	32.4	32.48	140,500
BAHL-CDEC	32.73	0	0	32.56	0
BAHL-CFEB	33.4	0	0	33.23	0
BAHL-CJAN	33.07	0	0	32.9	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	10.35	11.35	10.05	11.35	225,000
BATA	1350	1415	1325	1365	300
BCL	39	37.15	37.05	37.05	2,000
BCML	30.5	31.4	31.4	31.4	500
BERG	24.51	25.3	23.6	23.85	646,500
BFMOD	5.1	5	5	5	500
BGL	6.49	6.78	6.46	6.5	65,000
BHAT	270	270	270	270	200
BILF	7.25	7.5	7.22	7.22	10,000
BIPL	9.15	9.7	8.9	9.33	3,501,000
BNWM	52.2	53.49	50.66	50.75	2,500
BOK	7.03	7.24	6.95	7.15	6,500
BOP	9.3	9.59	9.24	9.5	2,503,000
BPBL	4.2	3.6	3.6	3.6	1,000
BPL	36.04	36.4	36	36.26	17,500
BROT	3.7	3.61	3.37	3.51	11,000
BRR	3.2	3.22	3.15	3.22	7,500
BTL	117	119.99	112	119.99	3,000
BUXL	13.98	13.05	13	13.03	1,000
BWCL	34	32.3	32.3	32.3	1,000
BYCO	11.34	12.34	11.9	12.34	21,014,500
CCM	32.43	32.45	32.45	32.45	500
CENI	13.46	13.5	13.18	13.18	18,500
CEPB	24.37	24.47	24.02	24.03	19,000
CFL	25.27	26.53	26.53	26.53	15,000
CHAS	11.49	11.25	10.9	11.25	33,500
CHBL	3.44	3.6	3.35	3.49	7,500
CHCC	47.69	48.15	46.82	47.07	307,500
CJPL	2	1.9	1.8	1.85	5,500
CLCPS	1.38	1.39	1.31	1.36	62,000
CML	5.32	5.39	5.11	5.24	264,500
COLG	1350	1400	1399	1399.98	2,100
CPAL	13.19	13.99	12.19	12.19	74,500
CPL	259	260	257.3	258.15	2,200
CPMFI	5.75	5.85	5.8	5.85	7,000
CPPL	37.72	37.62	37.4	37.4	16,000
CRTM	16.5	16.99	16.7	16.7	5,000
CSAP	35	35.25	34.56	34.67	41,000
CSM	1.9	1.88	1.6	1.83	86,500
CSUML	6.18	6.5	6.08	6.36	161,500
CWSM	9.55	9.8	8.7	9.59	19,000
CYAN	51.2	51.9	51	51.3	9,500
DADX	41.9	40.01	39.82	39.82	1,000
DAWH	33.5	33.5	33.01	33.16	200,500
DBCI	2.51	2.6	2.3	2.49	221,000
DCH	2.84	3.2	2.75	2.99	1,041,500
DCL	4.55	4.99	4.47	4.92	3,463,000
DCM	2.56	2.6	2.5	2.6	3,500
DEL	2.26	2.4	2.23	2.35	21,000
DFML	2.7	2.85	2.57	2.79	214,500
DFSM	3.58	3.63	3.35	3.49	38,500
DGKC	54.74	54.94	54.52	54.63	1,348,000
DGKC-CDEC	54.94	0	0	54.77	0
DGKC-CFEB	56.07	0	0	55.9	0
DGKC-CJAN	55.51	0	0	55.34	0
DGKC-DEC	54.78	54.97	54.67	54.79	281,000
DINT	35.38	37.14	35.8	37.14	333,500
DKTM	4.06	4.98	4	4.25	19,500
DLL	48.43	48.25	47	47.07	7,500
DNCC	4.25	4.25	4.2	4.25	15,500
DOL	5.88	6.73	5.85	6.53	4,372,500
DSFL	2.07	2.16	2.05	2.13	262,500
DSIL	3.57	3.8	3.5	3.77	272,000
DSL	5.44	6.04	5.32	5.87	576,500
DWAE	3.2	3.6	3.15	3.32	56,000
DWSM	3.52	3.6	3.35	3.52	76,000
DWTM	12.25	12.6	11.5	12.6	1,500
DYNO	17.1	17.1	17.1	17.1	20,000
ECOP	7.75	7.9	7.5	7.85	15,500
EFLTFC3	97.566	0	0	97.566	0
EFLTFC4	89	0	0	89	0
EFOODS	92.04	92.48	91.61	91.85	799,000
EFUG	87	86.05	86	86.05	1,000
EFUL	93.51	93	90.15	93	5,000
ELCM	21	22.05	22	22.05	1,000
ELSM	56.5	54.6	54.6	54.6	500
EMCO	3.78	3.85	3.67	3.8	8,000
ENGRO	93.18	93.55	90.75	91.69	4,015,400
ENGRO-CDEC	93.52	0	0	91.93	0
ENGRO-CFEB	95.44	0	0	93.82	0
ENGRO-CJAN	94.48	0	0	92.87	0
ENGRO-DEC	93.65	93.8	91	92.02	1,534,500
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	10.23	10.65	10.24	10.45	1,391,500
ESBL	4.1	5.1	4.1	4.27	45,500
EWLA	7.43	8.43	7.55	8.43	44,500
FABL	10.58	10.66	10.49	10.55	107,500
FANM	4.75	4.7	4.63	4.7	12,000
FASM	75.25	77.65	77.65	77.65	500
FATIMA	26.86	26.87	26.51	26.65	839,500
FCCL	6.41	6.5	6.34	6.44	4,377,500
FCIBL	2.67	3.67	2.8	3.67	62,000
FCSC	3.78	3.93	3.75	3.86	65,500
FDIBL	2.29	2.2	1.56	2.2	92,000
FDMF	6.5	6.5	6.3	6.5	136,500
FECM	3.62	3.75	3.6	3.75	2,000
FECTC	34.57	34.86	34.13	34.33	50,000
FEM	3.23	3.43	3.2	3.35	92,000
FFBL	38.04	38.35	38.04	38.12	951,000
FFBL-CDEC	38.18	0	0	38.22	0
FFBL-CFEB	38.96	0	0	39.01	0
FFBL-CJAN	38.57	0	0	38.61	0
FFBL-DEC	38.18	38.45	38.15	38.25	117,000
FFC	114.31	114.68	114.15	114.44	4,253,700
FFC-CDEC	114.73	0	0	114.74	0
FFC-CFEB	117.09	0	0	117.1	0
FFC-CJAN	115.91	0	0	115.92	0
FFC-DEC	114.67	115	114.6	114.78	157,000
FFLM	2.7	2.65	2.65	2.65	500
FHAM	8.6	8.6	8.51	8.6	5,000
FHBM	9.1	9.87	9.1	9.87	2,000
FLYNG	3.67	3.8	3.67	3.78	548,000
FNBM	5.4	5.46	5.3	5.33	67,000
FNEL	4.39	4.2	4.1	4.1	7,500
FPJM	3.5	3.78	3.49	3.78	13,000
FRCL	4.46	4.45	4.4	4.45	5,500
FTSM	1.99	1.77	1.71	1.71	17,500
FUDLM	9.4	9.4	8.52	8.64	24,000
GADT	120.5	121.25	120	121.03	17,000
GAIL	4	4.8	4	4.51	571,500
GAMON	3.38	3.49	3.44	3.46	12,500
GASF	5.9	6.1	5.85	6	175,000
GATM	20.9	20.7	20.1	20.5	11,000
GATMR	10.18	10.4	10.2	10.4	6,000
GFIL	5.48	5.6	5.6	5.6	1,000
GGL	18.81	19.22	18.5	18.63	1,157,500
GHGL	50.9	51.99	50	51.75	19,000
GHNI	11.15	12.15	11.2	12.15	139,500
GHNL	5.34	6.34	5.45	6.23	981,000
GLAXO	74.02	74.9	73.35	74.41	114,500
GRAYS	63.52	60.5156	60.5156	60.5156	0
GRYL	5.38	4.75	4.4	4.55	6,500
GSPM	6.9	7	6.6	6.6	21,000
GTYR	28.55	28.55	28	28.17	42,000
GUSM	5.44	5.7	5.35	5.35	30,500
GUTM	16	15	15	15	500
GWLC	9	9	8.5	8.79	49,500
HABSM	27.02	27.01	26.76	26.81	49,500
HADC	2.47	2.49	2.36	2.37	8,000
HAL	25	25	24.9	25	17,000
HBL	118.33	118.4	117.8	118.14	42,200
HCAR	20.05	20	19.05	19.1	213,500
HICL	12.8	12.75	12.72	12.75	7,500
HINO	90	89.97	89.97	90	1,500
HINOON	45.69	47.97	47.1	47.97	16,500
HMB	18.83	18.85	18.4	18.85	4,500
HMIM	3.75	3.7	3.61	3.61	1,500
HSPI	20.85	21.77	20.5	21.25	7,000
HUBC	43.8	44.5	43.98	44.21	1,355,500
HUBC-CDEC	43.96	0	0	44.32	0
HUBC-CFEB	44.86	0	0	45.24	0
HUBC-CJAN	44.41	0	0	44.78	0
HUBC-DEC	44.05	44.5	44.15	44.3	47,500
HUMNL	27.5	28.25	27.4	27.6	92,500
HWQS	11.4	11.45	10.45	11.45	7,500
IBLHL	25.79	26.25	26.19	26.25	1,500
ICCT	3.7	4.15	3.6	3.62	106,500
ICI	180.01	181.3	178.01	178.94	11,200
ICIBL	1.67	1.72	1.57	1.6	422,000
IDEN	4.5	4.5	4.5	4.5	2,000
IDRT	11.12	11.2	10.95	10.95	7,000
IDSM	17.49	17.29	16.5	16.5	3,000
IFSL	11.21	11.1	11.1	11.1	500
IGIBL	2.18	2.24	2.15	2.19	96,500
IGIIL	114.1	117.3	113	114.5	925,000
INDU	276	280	277	277	8,900
INIL	33.56	33.89	33.4	33.47	59,500
ISL	12.28	12.48	12.25	12.4	18,500
ISTM	20	21	20	20.16	112,000
JDMT	45.75	45.45	45.05	45.45	1,000
JDWS	126.7	125.1	120.37	124.15	2,000
JGICL	68.5	68.5	68.5	68.5	1,000
JKSM	27.6	26.22	26.22	26.22	2,000
JLICL	92	92	88	92	4,000
JOPP	14.35	15.35	14.75	15.35	106,000
JPGL	1.75	1.8	1.72	1.75	131,500
JSBL	6.05	6.02	5.85	5.88	1,806,500
JSCL	16.44	16.68	16.38	16.51	2,515,000
JSGF	8.84	8.9	8.7	8.89	187,000
JSIL	8.15	8.28	8.14	8.26	344,500
JSVFL	9.01	9.11	9	9.04	14,500
JVDC	96.56	95.09	95.09	95.09	0
KAPCO	49.61	49.99	49.26	49.65	30,000
KASBB	2.16	2.28	2.2	2.22	38,000
KASBM	4.4	4.21	4.2	4.21	2,500
KASBSL	5.1	5.3	5	5.14	21,500
KCL	8.33	8.06	7.9	7.9	23,000
KESC	6.11	6.35	6.08	6.27	2,194,500
KHTC	107.84	113.23	113.23	113.23	0
KML	10.24	10.5	10.03	10.12	53,000
KOHC	71.1	72.5	70.3	71.87	219,000
KOHE	22.5	22.55	22.45	22.46	12,000
KOHP	2.99	3	2.66	2.99	29,500
KOHS	5.85	6.45	5.85	6.25	7,500
KOHTM	15.99	15.62	15.15	15.21	11,000
KOIL	3.27	3.54	3.26	3.33	400,000
KOSM	11.35	12.15	10.7	11.1	98,000
KSBP	66.5	66.38	66.38	66.38	1,500
KSE30-DEC	13719.83	14720	13725	13731.23	2,215
KSTM	2.81	3.04	2.56	2.65	7,500
KTML	15.88	16.2	15.5	15.77	386,000
LEUL	3.85	4.44	4	4	16,000
LMSM	5.48	4.8	4.8	4.8	500
LOTPTA	7.36	7.74	7.23	7.54	9,454,500
LOTPTA-DEC	7.36	7.75	7.28	7.55	922,000
LPCL	4.86	4.98	4.8	4.9	778,000
LPGL	14.55	15	15	14.55	1,000
LUCK	148.15	149	148	148.3	751,800
LUCK-CDEC	148.7	0	0	148.68	0
LUCK-CFEB	151.75	0	0	151.75	0
LUCK-CJAN	150.22	0	0	150.21	0
LUCK-DEC	148.28	148.79	148.2	148.53	32,500
MACFL	23.62	23.6	23.3	23.3	12,500
MARI	99.54	101.25	99	99.28	184,000
MBF	10.9	10.85	10.8	10.85	16,500
MCB	212.99	216	213.1	215.75	215,000
MCB-CDEC	213.77	0	0	216.31	0
MCB-CFEB	218.17	0	0	220.76	0
MCB-CJAN	215.97	0	0	218.53	0
MCB-DEC	213.94	216.7	213.65	216.18	92,000
MDTL	4.51	4.59	4.4	4.53	12,000
MEBL	29.51	30.49	29.8	30.23	1,089,000
MEHT	100.5	99.5	98	98.25	8,000
MFFL	354.11	371.81	370	371.81	1,100
MFTM	3	3	2.7	2.82	5,500
MIRKS	44.1	43.56	43.11	43.5	7,500
MLCF	14.86	15.35	14.96	15.29	14,604,000
MODAM	1.65	1.69	1.52	1.6	12,000
MOON	8	8.5	7.35	7.38	2,500
MQTM	20.2	20.75	19.6	20.39	114,500
MRNS	49	49.9	49.05	49.5	4,000
MTIL	2.53	2.84	2.5	2.58	26,000
MTL	563.99	565.75	562	565.16	25,600
MUREB	139.95	134	132.96	132.96	6,300
MWMP	3.94	4.35	4	4.15	39,000
MZSM	5.11	5.59	4.98	5.06	82,500
NATF	275.26	278	275.01	275.1	3,500
NBF	4.75	4.75	4.75	4.75	10,500
NBP	49.69	49.95	49.65	49.79	757,000
NBP-CDEC	49.87	0	0	49.92	0
NBP-CFEB	50.9	0	0	50.95	0
NBP-CJAN	50.39	0	0	50.43	0
NBP-DEC	49.9	50	49.8	49.91	65,500
NCL	37.4	37.68	35.53	35.76	4,194,000
NCPL	20.56	20.75	20.36	20.6	63,500
NETSOL	19.38	19.45	18.96	19.04	265,000
NEXT	4.95	5	4.8	5	5,500
NIB	2.35	2.49	2.37	2.47	4,342,000
NIBTFC	100.7188	0	0	100.2963	0
NICL	3.84	4.39	3.91	4.14	1,997,000
NML	64.14	64.29	63.56	63.78	637,500
NML-CDEC	64.38	0	0	63.94	0
NML-CFEB	65.7	0	0	65.26	0
NML-CJAN	65.04	0	0	64.6	0
NML-DEC	64.5	64.5	63.85	64.01	218,000
NOPK	59	59.2	56.1	56.1	3,000
NOPKNV	31.45	33.02	32	33.02	94,500
NPL	19.3	19.49	19.3	19.31	29,000
NRL	213.68	214.5	213	213.65	24,200
NSB10Y1	100	0	0	100	0
NSB3Y1	94	0	0	94	0
OGDC	189.56	190.5	188.86	190.16	166,500
OGDC-CDEC	190.26	0	0	190.65	0
OGDC-CFEB	194.17	0	0	194.58	0
OGDC-CJAN	192.21	0	0	192.61	0
OGDC-DEC	189	189.9	189.85	189.85	1,000
OLPL	14.51	15	14.5	14.85	11,500
OLSM	6.44	6.85	6	6.14	31,500
PACE	2.88	3	2.86	2.97	277,500
PAEL	8.89	9.26	8.9	9.17	903,500
PAKD	60.1	58.85	58.75	58.77	2,500
PAKMI	1.54	1.51	1.51	1.51	500
PAKRI	23.66	23.85	23.55	23.74	227,500
PAKT	67	68	68	68	3,500
PASL	2.79	2.98	2.72	2.96	322,500
PASM	9.1	8.52	8.36	8.5	4,000
PCAL	49	48.65	48.55	48.57	4,000
PECO	55	55	53	55	1,000
PEF	9.11	9.3	9	9.12	2,000
PGCL	166.02	168	164	164	1,400
PGF	16.24	16.42	16	16.23	294,500
PIAA	3.24	3.29	3.15	3.21	212,500
PICT	269.93	274.09	265.05	267.48	8,300
PIF	7.26	7.49	7.25	7.29	313,500
PIL	6.7	7	7	7	1,000
PINL	8.75	8.75	8.52	8.52	23,500
PIOC	18.25	18.4	18.1	18.15	61,000
PKGI	15.9	16.9	16.39	16.9	1,000
PKGP	21.1	21.75	20.9	21.55	875,500
PKGS	153.01	154	151.51	151.92	29,500
PMI	1.92	1.98	1.8	1.82	93,500
PMPK	124.67	125	124.5	124.75	300
PMRS	83	87.15	83	87.15	7,500
PMTFC6	99.2973	0	0	99.2973	0
PNGRS	3.57	3.58	3.2	3.58	6,000
PNSC	39.53	39.5	37.56	37.66	257,500
POL	430.24	432.5	429.03	430.07	231,600
POL-CDEC	431.82	0	0	431.18	0
POL-CFEB	440.7	0	0	440.06	0
POL-CJAN	436.26	0	0	435.62	0
POL-DEC	430.77	432.5	430.01	430.53	54,000
PPL	177.86	178.8	177.5	177.89	315,400
PPL-CDEC	178.51	0	0	178.35	0
PPL-CFEB	182.18	0	0	182.02	0
PPL-CJAN	180.35	0	0	180.19	0
PPL-DEC	178.4	179	178	178.13	47,500
PPP	40.5	40.1	40	40	2,000
PRL	71.77	71.3	70.62	70.98	15,500
PSMC	84.9	85.8	84.1	84.66	20,000
PSO	234.25	235.99	234	234.42	602,300
PSO-CDEC	235.11	0	0	235.03	0
PSO-CFEB	239.94	0	0	239.87	0
PSO-CJAN	237.53	0	0	237.45	0
PSO-DEC	235.02	236.2	234.5	234.94	64,000
PSYL	18.58	19.49	18.25	19.32	7,000
PTC	17.15	17.48	17.1	17.17	2,380,500
PTC-CDEC	17.21	0	0	17.21	0
PTC-CFEB	17.57	0	0	17.57	0
PTC-CJAN	17.39	0	0	17.39	0
PTC-DEC	17.29	17.5	17.15	17.21	372,000
QUAT	27	25.65	25.65	25.65	5,000
QUICE	10.29	10.37	10.05	10.2	422,500
RAVT	3.35	3.35	3.22	3.26	40,000
REDCO	4.69	4.05	4.05	4.05	2,000
REWM	23.1	23.2	22.65	22.65	3,500
RICL	9.45	9.6	9.15	9.15	1,500
RUBY	3.51	4.25	3.35	4.25	5,500
SAIF	24.94	25.9	24.5	25.21	248,500
SANE	4.75	4.99	4.7	4.7	9,000
SARC	9.29	9.68	8.5	9.1	76,000
SAZEW	20.51	20.69	20.16	20.16	9,000
SBL	2.89	3	2.85	2.92	152,500
SCBPL	12.5	12.5	12.29	12.5	14,000
SCLL	5.3	5.4	5.4	5.4	500
SCM	11.73	11.7	11.65	11.69	9,000
SEARL	43.09	43.5	42.85	42.91	180,000
SEL	26.9	28	28	28	500
SEPCO	1.39	1.45	1.35	1.37	91,000
SEPL	52.01	52	51	51	9,500
SFL	165.21	165.5	157.01	165.5	500
SGML	13.04	13.4	13.16	13.3	6,500
SGPL	3.25	3.5	3.2	3.25	14,500
SHCI	3.81	4.5	3.4	3.9	202,500
SHEL	137.76	140	137.04	138.44	13,900
SHJS	85.3	89.5	81.04	87.5	8,000
SHNI	9.02	9.04	9	9.02	2,500
SHSML	15.67	15.76	14.7	14.78	227,500
SIBL	4.25	4.09	3.5	3.71	15,000
SIEM	772	768.2	764	764	1,450
SILK	2.25	2.27	2.21	2.24	713,000
SING	24.29	25.5	24.5	25	9,500
SITC	181.25	180	178.11	178.2	3,000
SJTM	6.9	7.3	5.9	5.9	9,000
SKFL	13.3	13	12.51	12.59	20,000
SKRS	4.16	4.7	4.46	4.7	2,500
SLYT	41.17	43.22	39.12	39.3	206,500
SMBL	2.95	2.99	2.93	2.95	716,500
SMCPL	8.97	9.25	8.65	9.24	5,000
SMTM	7.66	8.23	7.31	7.38	188,000
SNBL	7.33	7.3	7.2	7.25	124,500
SNGP	23.23	23.37	23.05	23.11	128,500
SNL	3	3	3	3	75,500
SPL	12.5	13.5	12.81	13.5	3,667,500
SPLC	2.06	2.15	1.93	2.11	78,500
SRVI	171.66	171	168	168.91	3,400
SSGC	20.96	21.15	20.77	20.8	138,500
SSIC	7.83	8.19	7.5	8.11	45,500
SSML	10.88	11.35	10.31	10.45	1,160,000
STCL	9.02	9.45	8.8	8.82	13,500
STJT	38	38	38	38	500
STPL	8.43	9.43	8.45	9.43	208,500
SURC	58.5	59	58	58.5	14,500
TATM	34.52	34.5	33.1	33.85	14,500
TCLTC	34.24	34.5	33.35	34.36	70,500
TDIL	8.93	8.99	8.46	8.91	2,000
TELE	2.5	2.67	2.5	2.56	3,043,000
TELETFC	89.93	0	0	89.93	0
TGL	22.63	22.8	21.5	21.65	1,057,500
THALL	111	111.1	110	110.43	9,500
THCCL	26	25.1	25.1	25.1	500
TPL	7.96	8	7.98	7.99	5,000
TREET	68.48	67.67	66.7	67.67	2,000
TREI	2.67	2.94	2.59	2.85	87,500
TRG	4.03	5.03	4.2	5.03	35,260,500
TRIBL	3.18	3.39	2.95	2.99	132,500
TRPOL	2.66	2.25	2.25	2.25	2,000
TRSM	2.8	2.8	2.8	2.8	1,000
TSBL	4.29	4.9	4.49	4.9	4,500
TSML	85	85	85	85	1,000
TSPL	1.59	1.62	1.5	1.59	133,500
UBDL	22.5688	23.69	23.69	23.69	0
UBL	85.32	86.3	85	85.97	407,000
UBL-CDEC	85.63	0	0	86.19	0
UBL-CFEB	87.39	0	0	87.97	0
UBL-CJAN	86.51	0	0	87.08	0
UBL-DEC	85.78	86.4	85.5	86.13	37,500
UBLTFC4	102.3378	102.2	102.2	102.2895	20,000
ULEVER	10075.53	10100	10089	10100	6,240
UNIC	13.26	13.4	13	13.05	35,000
WAHN	44	43.75	43.42	43.44	16,500
WTCL	2.6	2.92	2.64	2.75	2,703,500
WTL	2.34	2.61	2.36	2.57	3,979,500
YOUW	4.24	4.48	4	4.48	27,500
ZAHT	19.85	19	18.85	18.9	17,000
ZTL	7.2	7.6	7.2	7.29	26,000
Total Turnover					189,695,205

KSE EOD Daily Share Price Data - 20/12/2012