KSE EOD Daily Share Price Data - 27/12/2012

For: December 27, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6.11	6.25	5.95	5.98	182,000
AATM	3.9	4	4	4	500
ABL	73.63	74	73.5	73.5	2,000
ABOT	226	226.8	226.5	226.51	6,100
ACPL	98	97.9	97.9	97.9	500
ADAMS	27.08	26.6	25.75	26	2,500
ADMM	29	28.75	28.75	28.75	1,000
ADOS	14.02	14.2	14	14	27,000
AGL	12.36	12.74	12	12	60,500
AGTL	239	239.25	234	238.38	600
AHCL	24.33	24.36	23.65	24.05	2,795,500
AHCL-CDEC	24.36	0	0	24.05	0
AHCL-CFEB	24.86	0	0	24.55	0
AHCL-CJAN	24.61	0	0	24.3	0
AHCL-DEC	24.39	24.25	23.66	24.07	104,000
AHCL-JAN	24.61	24.75	23.85	24.31	172,500
AHI	15.28	15.5	15.2	15.25	29,000
AHL	30.75	31.25	30.65	30.85	107,500
AICL	69.35	69.8	68.5	68.84	93,000
AICL-CDEC	69.43	0	0	68.84	0
AICL-CFEB	70.86	0	0	70.26	0
AICL-CJAN	70.14	0	0	69.55	0
AICL-DEC	69.67	69.51	68.9	69.04	26,500
AICL-JAN	70.4	70.25	69.5	69.66	38,000
AKBL	16.5	16.8	16.57	16.75	709,000
AKBL-CDEC	16.52	0	0	16.75	0
AKBL-CFEB	16.86	0	0	17.1	0
AKBL-CJAN	16.69	0	0	16.92	0
AKBL-DEC	16.5	16.89	16.6	16.78	124,000
AKBL-JAN	16.67	16.85	16.6	16.79	97,000
AKDCL	57.6	60.48	60.48	60.48	500
AKZO	83.07	86.9	83.1	85.33	47,700
ALTN	8.55	8.55	8.55	8.55	1,000
AMTEX	2.61	2.69	2.6	2.61	87,500
ANL	7.84	7.88	7.61	7.65	879,000
ANSM	9	8.3	8.3	8.3	500
APL	511	510	505	506.4	14,900
ASHT	14.1	14.1	14.1	14.1	2,000
ASL	10.5	10.7	10.11	10.49	189,000
ASLPS	9.67	9.4	9.31	9.36	6,000
ASTM	8.29	9.29	9.29	9.29	0
ATBA	231.3	233	231	232.5	1,600
ATFF	9.4	9.55	9.4	9.54	25,000
ATIL	45.75	46.7	46	46.7	3,000
ATLH	151.25	153.95	151.5	153.5	7,300
ATRL	168.78	169.6	168.22	168.46	385,300
ATRL-CDEC	168.97	0	0	168.46	0
ATRL-CFEB	172.45	0	0	171.94	0
ATRL-CJAN	170.71	0	0	170.2	0
ATRL-DEC	169.26	169.99	168.6	168.82	231,500
ATRL-JAN	170.71	171	170.01	170.11	354,000
BAFL	16.85	17	16.85	16.88	631,000
BAFL-CDEC	16.87	0	0	16.88	0
BAFL-CFEB	17.22	0	0	17.23	0
BAFL-CJAN	17.04	0	0	17.05	0
BAFL-DEC	16.85	16.99	16.86	16.88	190,500
BAFL-JAN	17.06	17.2	17.05	17.06	81,500
BAHL	32.14	32.19	31.75	31.9	114,500
BAHL-CDEC	32.18	0	0	31.9	0
BAHL-CFEB	32.84	0	0	32.56	0
BAHL-CJAN	32.51	0	0	32.23	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	10.92	10.68	10.2	10.68	12,000
BATA	1360	1350	1316	1320	200
BCL	37.05	37.5	37	37	13,000
BCML	28.6	29.8	29.8	29.8	1,000
BERG	23.75	23.9	23.5	23.61	72,500
BGL	6.79	6.6	6.3	6.3	26,000
BIFO	88.09	92.45	88	89.25	3,000
BILF	6.9	6.5	5.9	5.93	43,500
BIPL	9.15	9.2	9.15	9.18	180,500
BNWM	49.5	49	48.02	49	5,500
BOK	7.2	7.16	6.91	7.08	7,000
BOP	9.36	9.48	9.24	9.28	1,217,500
BPBL	3.13	4.13	3.26	3.28	44,500
BPL	35.99	36.5	36	36.01	21,000
BROT	3.6	3.79	3.6	3.6	7,000
BRR	3.06	3.25	3.08	3.08	5,000
BWCL	32.3	31.25	31.25	31.25	1,000
BWHL	34.81	35	33.2	35	12,500
BYCO	12.26	13.26	12.5	13.22	24,045,500
CCM	31.5	31.15	31	31.15	9,000
CENI	13.42	13.5	13.15	13.15	4,500
CEPB	26.54	27.86	26.45	27.1	1,674,500
CFL	27	27.75	26.2	26.5	12,500
CHAS	11	11	10.99	11	7,500
CHBL	3.95	4.04	3.62	3.69	68,500
CHCC	49.03	49.7	48.26	48.44	98,500
CJPL	1.88	1.89	1.86	1.86	11,500
CLCPS	1.23	1.3	1.2	1.22	121,000
CLOV	67.5	67.5	66	67.5	3,000
CML	4.79	5.04	4.72	4.85	462,000
CPAL	10.57	11.57	10.35	11.57	148,500
CPL	258	259	257.31	257.34	1,300
CPPL	37.03	37.6	37.13	37.21	7,000
CSAP	35.56	35.3	34.67	35.07	38,500
CSM	1.85	1.9	1.6	1.66	618,500
CSUML	6.16	6.57	6.17	6.26	189,500
CWSM	9.25	8.5	8.25	8.25	56,500
CYAN	53.55	55.88	52.75	53.06	116,000
DADX	42.48	40.51	40.37	40.37	2,000
DAWH	32.72	32.95	32.54	32.58	74,000
DBCI	2.75	2.74	2.6	2.62	24,000
DCH	3.07	3.15	2.95	2.98	140,000
DCL	4.92	5.13	4.92	4.97	3,296,500
DCM	2.7	2.7	2.7	2.7	5,000
DEL	2.52	2.45	2.41	2.41	14,500
DFML	2.77	2.84	2.73	2.75	311,500
DFSM	3.54	3.59	3.36	3.41	60,000
DGKC	54.38	54.55	54.17	54.4	1,055,000
DGKC-CDEC	54.44	0	0	54.4	0
DGKC-CFEB	55.56	0	0	55.52	0
DGKC-CJAN	55	0	0	54.96	0
DGKC-DEC	54.51	54.57	54.3	54.47	1,304,000
DGKC-JAN	54.94	55.1	54.83	54.96	1,491,500
DINT	33.39	34.95	32.25	34.39	25,500
DKTM	6.21	6.21	6.2	6.2	4,000
DLL	45.9	45.99	45.99	45.9	3,500
DMTM	8.65	9.25	8.6	9	17,500
DNCC	6.25	7.25	6.5	7.25	360,000
DOL	6.58	6.65	6.42	6.48	297,000
DSFL	2.35	2.4	2.26	2.28	796,500
DSIL	3.43	3.5	3.23	3.29	140,500
DSL	6.5	7.05	6.75	6.81	1,370,000
DWAE	3.5	3.49	3.49	3.5	2,000
DWSM	3.49	3.5	3.26	3.29	42,500
DWTM	13.9	14.4	14.4	14.4	500
DYNO	18.41	19.41	18.7	19.41	216,000
ECOP	7.54	7.7	7.6	7.6	1,500
EFLTFC3	97.5701	0	0	97.5701	0
EFLTFC4	89	0	0	89	0
EFOODS	97.44	97.7	96.55	96.81	1,130,500
EFUG	87	87.5	87	87	5,500
EFUL	89.5	92.5	89.8	90	7,000
ELCM	25.51	26.78	26.78	26.78	0
EMCO	3.89	4.4	3.8	4.09	97,000
ENGRO	92.39	93.1	91.6	91.95	2,909,400
ENGRO-CDEC	92.49	0	0	91.95	0
ENGRO-CFEB	94.4	0	0	93.85	0
ENGRO-CJAN	93.45	0	0	92.9	0
ENGRO-DEC	92.52	93.2	91.65	92.08	1,030,500
ENGRO-JAN	93.43	93.9	92.71	92.97	1,351,000
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.1886	101	101	100.1886	30
EPCL	10.14	10.28	10.04	10.06	251,000
ESBL	4.11	4.9	4.25	4.9	12,500
EWLA	7.99	8.5	7.9	8.19	3,000
EXIDE	290.06	291	290.5	290.5	700
FABL	10.48	10.5	10.3	10.38	110,000
FANM	4.5	4.85	4.8	4.83	1,000
FATIMA	26.75	26.9	26.5	26.6	3,615,000
FCCL	6.37	6.61	6.4	6.5	11,910,500
FCSC	3.77	3.72	3.55	3.56	90,000
FDIBL	2.22	2.2	2.05	2.1	17,000
FDMF	6.5	6.55	6.4	6.46	191,000
FECM	3.55	3.61	3.6	3.6	1,500
FECTC	34.67	34.5	33	33.23	117,500
FEM	3.22	3.34	3.2	3.2	106,500
FEROZ	81	81	80.9	80.99	6,500
FFBL	38.69	39.09	38.6	38.67	1,295,500
FFBL-CDEC	38.73	0	0	38.67	0
FFBL-CFEB	39.53	0	0	39.47	0
FFBL-CJAN	39.13	0	0	39.07	0
FFBL-DEC	38.72	39.25	38.73	38.75	231,000
FFBL-JAN	39.14	39.45	39.05	39.12	279,500
FFC	117.04	117.89	117.11	117.29	1,708,400
FFC-CDEC	117.17	0	0	117.29	0
FFC-CFEB	119.59	0	0	119.71	0
FFC-CJAN	118.38	0	0	118.5	0
FFC-DEC	117.22	118	117.27	117.46	162,000
FFC-JAN	118.28	118.98	118.35	118.47	463,500
FFLM	2.65	3.57	3	3.57	3,000
FHAM	9	9	8.74	8.74	22,500
FHBM	9.5	9.5	9.5	9.5	5,000
FLYNG	3.9	3.91	3.74	3.75	508,500
FNBM	5.45	5.45	5.25	5.3	55,500
FNEL	4.07	4.05	4.02	4.05	4,500
FPJM	3.6	3.59	3.5	3.5	82,000
FRCL	4.2	5.2	4.39	5.2	127,500
FRSM	27.25	26.51	26.51	26.51	3,500
FTSM	1.5	1.6	1.49	1.5	63,000
FUDLM	9	9	9	9	500
FZCM	127	121	121	121	500
GADT	118.57	122	119.8	121	12,500
GAIL	5.69	6.2	5.45	5.58	249,000
GAMON	3.73	4	3.68	3.75	35,000
GASF	6.1	6.1	6.05	6.05	40,000
GATM	20.5	20.4	20	20.04	16,000
GATMR	10	10	10	10	500
GGL	17.45	18.17	17.4	17.79	440,500
GHGL	55.67	58.45	57.5	58.45	113,000
GHNI	12.1	12	11.65	12	6,000
GHNL	5.95	6.45	5.9	6.14	420,500
GLAXO	73.3	73.74	72.9	73.45	21,500
GRAYS	67.5	64.99	64.13	64.13	8,500
GSPM	6.65	6.75	6.6	6.7	7,500
GTYR	27.1	27.6	26.75	26.85	119,000
GUSM	5.53	5.4	5.25	5.27	60,500
GVGL	18.59	18.605	18.605	18.605	0
HABSM	24.91	24.99	24	24.48	362,500
HADC	2.34	2.38	2.3	2.31	47,000
HAL	25.25	25.5	25	25	7,000
HBL	117.92	118	117.6	117.64	19,400
HCAR	19.54	19.6	19.3	19.3	17,500
HICL	12.75	12.79	12.5	12.79	34,500
HINO	87	88.5	88.5	87	1,000
HINOON	47	48.87	48.7	48.87	9,000
HIRAT	13.65	14.01	13.88	14.01	174,500
HMB	18.94	18.99	18.6	18.78	38,000
HMIM	3.25	3.45	3	3.17	20,500
HSPI	21.25	21.89	21.89	21.25	2,000
HUBC	45.08	45.35	45	45.11	1,130,000
HUBC-CDEC	45.13	0	0	45.11	0
HUBC-CFEB	46.06	0	0	46.04	0
HUBC-CJAN	45.6	0	0	45.58	0
HUBC-DEC	45.15	45.2	45.1	45.1	7,000
HUBC-JAN	45.8	0	0	45.59	0
HUMNL	28	27.1	26.6	26.6	105,000
HUSS	21.29	21.25	21.25	21.25	1,000
IBFL	50.43	49	48.9	49	2,000
IBLHL	25.69	25.45	25.45	25.45	5,500
ICCT	3.8	4.1	3.75	3.88	103,500
ICI	171.05	171.5	170	170.07	1,600
ICIBL	1.71	1.75	1.67	1.68	120,500
IDRT	10.67	9.96	9.95	9.95	5,500
IDSM	16.69	16.99	16	16.99	1,500
IDYM	600	629	629	629	100
IFSL	11	11	11	11	500
IGIBL	2.25	2.48	2.27	2.3	770,000
IGIIL	105.15	107.49	99.9	101.29	134,000
INDU	280	278.3	278	278.25	1,100
INIL	33	34.25	32.8	33.76	231,000
ISIL	135	134.99	128.25	134.99	1,500
ISL	12.11	12.5	12.5	12.11	500
ISTM	18.18	18.5	18.49	18.49	3,500
JDWS	126	120	120	120	1,000
JGICL	68	68.5	68.5	68.5	1,500
JKSM	23.67	24.85	22.49	24.85	5,500
JLICL	92.26	92.95	92.95	92.95	2,500
JOPP	13.98	13.6	13.5	13.5	6,000
JPGL	1.68	1.8	1.7	1.74	114,000
JSBL	5.81	5.9	5.71	5.81	842,500
JSCL	16.15	16.47	16	16.04	3,721,500
JSGCL	37	37	37	37	1,000
JSGF	8.8	8.81	8.61	8.8	41,000
JSIL	8.14	8.28	7.9	7.94	1,124,000
JSVFL	9.1	9.2	9	9	47,500
KAPCO	49.17	49.4	49.1	49.1	63,000
KASBB	2.24	2.29	2.2	2.2	142,500
KASBSL	5.05	5.26	5	5.01	33,000
KCL	6.99	7.8	7	7.69	110,500
KESC	6.04	6.21	5.49	5.67	12,835,500
KESCTFC1	100	0	0	100	0
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KHTC	124.83	128.08	128.08	128.08	0
KML	11.12	11.2	10.8	11.06	32,000
KOHC	69.79	70.69	69.75	69.84	116,500
KOHE	22.55	22.51	22.51	22.51	6,000
KOHP	3.5	3.8	3.11	3.66	316,500
KOHS	6.25	5.75	5.6	5.6	4,000
KOHTM	14.95	15.34	14	14.3	4,500
KOIL	3.14	3.2	3.01	3.08	112,000
KOSM	10	10.15	9	9.01	45,000
KSE30-DEC	13781.64	13784	13755	13759.67	635
KSE30-JAN	13751	13775	13775	13775	15
KTML	15.02	15	14.2	14.3	105,000
LINDE	152.01	155	146.26	153.37	46,500
LOTPTA	7.58	7.65	7.45	7.48	1,013,500
LOTPTA-DEC	7.65	7.6	7.45	7.5	656,500
LOTPTA-JAN	7.74	7.7	7.53	7.59	658,500
LPCL	4.9	4.98	4.8	4.85	734,500
LPGL	17.55	18.55	17.01	18.55	19,500
LUCK	148.65	149.5	148.01	149.13	646,200
LUCK-CDEC	148.81	0	0	149.13	0
LUCK-CFEB	151.89	0	0	152.21	0
LUCK-CJAN	150.35	0	0	150.67	0
LUCK-DEC	149.16	149.25	148.3	149.13	140,000
LUCK-JAN	149.79	150.94	149.4	150.43	68,500
MACFL	23.26	23.5	23.05	23.06	13,000
MARI	98.41	98.9	98.34	98.56	14,500
MBF	10.9	11	10.85	11	17,000
MCB	210.36	211.45	209.8	210.88	113,000
MCB-CDEC	210.59	0	0	210.88	0
MCB-CFEB	214.94	0	0	215.24	0
MCB-CJAN	212.77	0	0	213.06	0
MCB-DEC	210.94	211.95	210	210.88	101,500
MCB-JAN	212.52	213	211.5	212.9	65,000
MDTL	4.6	4.74	4.5	4.7	87,500
MEBL	29.63	30.1	29.85	30	23,000
MFFL	366	375	365	375	2,200
MFTM	3.25	2.95	2.95	2.95	19,000
MLCF	14.62	14.62	14.06	14.21	2,144,000
MQTM	19.3	19.2	19.11	19.2	4,000
MRNS	47.5	48.98	48.98	47.5	500
MTIL	2.51	2.5	2.4	2.45	41,500
MTL	564.86	567	564	566.2	4,400
MUREB	133.1	132	126.45	126.45	19,800
MWMP	4.09	4.22	4	4.01	38,500
MZSM	5.07	5.83	5.25	5.34	464,500
NATF	281	283.85	281	283.75	2,400
NBP	49.58	49.85	49.3	49.51	1,637,500
NBP-CDEC	49.63	0	0	49.51	0
NBP-CFEB	50.66	0	0	50.53	0
NBP-CJAN	50.15	0	0	50.02	0
NBP-DEC	49.74	49.85	49.41	49.58	542,500
NBP-JAN	50.2	50.3	49.85	50.03	867,500
NCL	34.16	35.86	34	35.85	5,190,500
NCPL	20.6	21	20.5	20.82	1,373,000
NESTLE	4850	4999.99	4845	4900	320
NETSOL	19.27	19.4	18.97	19.01	180,500
NEXT	5	5.19	5.19	5.19	500
NIB	2.38	2.45	2.36	2.42	1,190,000
NIBTFC	100.2602	0	0	100.2602	0
NICL	3.94	3.94	3.84	3.85	193,000
NML	63.9	64.49	63.96	64.29	1,118,000
NML-CDEC	63.97	0	0	64.29	0
NML-CFEB	65.29	0	0	65.62	0
NML-CJAN	64.63	0	0	64.95	0
NML-DEC	64.04	64.48	64.01	64.37	624,000
NML-JAN	64.46	65.19	64.57	64.91	649,500
NONS	26	25.5	25.5	25.5	1,500
NOPKNV	34.22	35	34	34.95	6,500
NPL	19.5	19.51	19.1	19.3	1,386,500
NRL	211.91	212.6	211.5	211.54	12,600
NSB10Y1	100	0	0	100	0
NSB3Y1	94	0	0	94	0
OGDC	193.2	193.6	192.26	193.15	127,300
OGDC-CDEC	193.41	0	0	193.15	0
OGDC-CFEB	197.41	0	0	197.14	0
OGDC-CJAN	195.41	0	0	195.15	0
OGDC-DEC	192.17	193	192.5	192.78	4,000
OGDC-JAN	191.86	192.25	192	192.07	4,500
OLPL	14.89	15.5	15.1	15.1	18,000
OLSM	6	6	5	5.14	23,000
OTSU	36	37.5	37.5	37.5	2,500
PACE	3.09	3.15	3.07	3.08	807,500
PAEL	10.6	11.16	10.61	11	4,433,500
PAKD	58.08	58.01	58	58	3,000
PAKMI	1.55	1.64	1.64	1.55	500
PAKRI	24	24.05	23.66	23.83	195,500
PAKT	68.9	68.9	68	68	2,000
PASL	2.92	2.96	2.79	2.85	146,000
PCAL	47.5	48	47.5	47.5	13,000
PEF	9.1	9.1	9.1	9.1	14,000
PGF	16.09	16.06	16	16	321,000
PIAA	3.99	4.21	3.65	3.8	11,355,000
PICT	235.08	234.1	228.6	229.13	3,400
PIF	7.05	7.1	7	7.05	73,500
PINL	8.4	8.73	8.35	8.54	22,500
PIOC	17.9	18	17.55	17.58	108,500
PKGP	20.93	21.25	20.72	20.77	141,500
PKGS	153.44	154.7	152.71	153.91	17,500
PMI	2.03	2.13	2.02	2.02	46,500
PMRS	91.5	87	87	87	2,000
PMTFC6	99.2973	0	0	99.2973	0
PNGRS	3.37	3.62	3.2	3.33	22,000
PNSC	36.09	37.49	35.5	36.13	139,000
POL	440.67	441.4	437.75	438.36	122,500
POL-CDEC	441.16	0	0	438.36	0
POL-CFEB	450.26	0	0	447.42	0
POL-CJAN	445.71	0	0	442.89	0
POL-DEC	440.65	440.5	438.5	438.93	21,000
POL-JAN	443.12	442.9	440	441.11	37,000
PPL	177.11	177.5	176.5	176.77	183,300
PPL-CDEC	177.31	0	0	176.77	0
PPL-CFEB	180.97	0	0	180.42	0
PPL-CJAN	179.14	0	0	178.6	0
PPL-DEC	177.37	177.4	176.7	176.94	42,500
PPL-JAN	178.88	179.5	178.5	178.6	27,000
PPP	40	39.5	39.5	39.5	500
PRET	85	84.5	84.5	84.5	500
PRL	69.76	70.05	68.55	68.76	32,000
PSEL	168.77	162	162	162	0
PSMC	85.92	85.76	85.7	85.75	13,000
PSO	231.92	232.05	229.75	230.27	259,100
PSO-CDEC	232.18	0	0	230.27	0
PSO-CFEB	236.97	0	0	235.03	0
PSO-CJAN	234.57	0	0	232.65	0
PSO-DEC	232.4	231.9	230.1	230.67	31,000
PSO-JAN	234.03	234	232.5	233	34,000
PSYL	19.99	20.98	19.99	19.99	1,000
PTC	17.08	17.25	17.05	17.09	1,112,500
PTC-CDEC	17.1	0	0	17.09	0
PTC-CFEB	17.45	0	0	17.44	0
PTC-CJAN	17.28	0	0	17.27	0
PTC-DEC	17.15	17.25	17.12	17.14	601,500
PTC-JAN	17.3	17.4	17.26	17.27	390,500
QUAT	26	26.6143	26.6143	26.6143	0
QUICE	9.98	10.35	9.99	10.1	1,449,500
RAVT	3.1	3.1	3.05	3.09	16,000
RCML	49.88	51.99	51.99	51.99	500
REDCO	6.39	6.7	6.25	6.37	25,000
REWM	21.55	21.2	20.85	21.2	2,500
RICL	9.29	9.55	9.01	9.07	20,500
RMPL	4000	3998.375	3998.375	3998.375	0
RUBY	4.49	4	3.86	3.86	1,500
SAIF	23.64	24.4	23	24.4	18,500
SAPL	388.57	375	375	375	200
SARC	8.73	8.82	8.3	8.72	6,500
SAZEW	20	20.3	20	20.08	7,500
SBL	2.91	2.98	2.85	2.85	228,000
SCBPL	12.38	12.39	12.39	12.38	1,000
SCM	11.5	11.61	11.5	11.5	42,500
SEARL	43.01	43.25	42.86	43.01	41,500
SEL	28	29.35	28	28.5	3,000
SEPCO	1.38	1.44	1.35	1.35	167,000
SEPL	50.5	51.8	50.5	51.8	10,500
SFAT	5.85	6.475	6.475	6.475	0
SFL	165.5	166	163	164.5	400
SGML	12.63	12.75	12.42	12.7	12,500
SGPL	3.47	3.85	3.5	3.65	393,000
SHCI	3.54	3.8	3.41	3.8	1,000
SHEL	138.28	138.5	136.5	136.54	9,800
SHJS	89.99	93	85.5	88.75	83,000
SHNI	10.02	11.02	10.06	10.5	4,500
SHSML	16.06	16.69	15.5	16.03	71,500
SIBL	3.5	3.95	3.3	3.95	8,000
SIEM	770	773	768.02	769.84	3,050
SILK	2.28	2.34	2.26	2.27	662,500
SING	21.51	21.5	21.25	21.25	2,000
SITC	177.96	179	178.5	178.5	1,100
SJTM	7.9	8.1	7.5	8.1	1,500
SKFL	13.8	14.35	13.7	13.71	39,500
SKRS	4.98	5.22	4.5	5.22	7,000
SLCL	3.75	4.48	2.92	4.48	1,000
SLYT	33.71	35.35	32.03	32.22	291,500
SMBL	2.99	3	2.91	2.93	104,500
SMTM	6.91	7.1	6.76	6.8	36,500
SNBL	7.07	7.2	7.01	7.02	167,500
SNGP	22.68	22.89	22.12	22.32	173,500
SNL	3	3	3	3	12,500
SPL	14.09	14.54	13.7	13.78	698,500
SPLC	2.28	2.62	2.33	2.38	241,500
SRVI	169.5	168.95	166.5	166.73	1,200
SSGC	20.08	20.2	19.9	19.92	38,500
SSIC	8.1	8.5	8	8.25	4,000
SSML	9.21	9.6	9.05	9.32	363,000
STCL	8.86	8.86	8.86	8.86	1,500
STJT	38.5	40.42	36.6	36.6	7,000
STPL	9.25	9.08	9.02	9.08	9,000
SZTM	32	33.59	33.59	32	500
TATM	33.55	34.25	33.5	33.53	2,000
TCLTC	34.4	33.51	32.71	33	9,500
TDIL	9.45	10	9.16	9.88	15,500
TELE	2.57	2.66	2.55	2.58	504,500
TELETFC	89.93	0	0	89.93	0
TGL	21.83	22.42	21.68	21.8	572,500
THALL	109.25	109.22	108.01	108.12	4,000
TICL	46.3	44.5	44	44	1,500
TPL	8.88	8.8	7.97	8.42	2,084,000
TREET	67.01	67.35	66.1	67.35	2,000
TREI	2.74	2.74	2.61	2.64	47,000
TRG	6.15	6.2	5.81	5.84	5,501,000
TRIBL	2.65	2.96	2.51	2.51	5,500
TRIPF	196.98	202.99	202.99	196.98	1,000
TRPOL	2.15	2.3	2	2.3	19,500
TSBL	4.9	4	3.9	3.91	8,000
TSML	85	85	85	85	5,500
TSPL	1.67	1.68	1.6	1.61	11,000
UBL	84.2	84.5	83.8	84.04	182,500
UBL-CDEC	84.29	0	0	84.04	0
UBL-CFEB	86.03	0	0	85.78	0
UBL-CJAN	85.16	0	0	84.91	0
UBL-DEC	84.28	84.2	83.95	84.11	30,500
UBL-JAN	85.06	85	84.71	84.78	13,000
UBLTFC4	102.125	102	102	102.0856	14,740
UCAPM	1.3	1.5	1.5	1.5	1,000
ULEVER	10007.5	10000.01	10000.01	10000.01	20
UNIC	13.49	13.49	13	13.36	6,500
UVIC	3.4	3.35	3.35	3.35	2,000
WAHN	43	43.25	42.9	43	17,500
WTCL	2.85	3.23	2.77	3.17	5,880,500
WTL	2.51	2.54	2.47	2.49	743,000
YOUW	4.61	5.18	4.5	4.53	23,000
ZTL	7.25	7	7	7	1,000
Total Turnover					165,268,410

KSE EOD Daily Share Price Data - 27/12/2012