KSE EOD Daily Share Price Data - 30/11/2012

For: November 30, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6.4	6.6	6.39	6.4	27,500
AASM	21	19.95	19.95	19.95	500
AATM	3.8	3.65	3.4	3.45	14,500
ABL	70.51	72	71	71.65	68,000
ABOT	224.5	225.5	220	224.68	8,900
ACPL	102.29	102	100.1	100.78	35,000
ADAMS	24.01	24.4	24.4	24.4	1,000
ADOS	10.83	10.2	10.12	10.17	4,000
AGIL	85.51	89.75	86	86	5,500
AGL	12.49	12.5	12.35	12.5	159,000
AGTL	218	220	217	217.72	1,800
AHCL	25.75	25.99	25.52	25.62	1,098,000
AHCL-CDEC	26.02	0	0	25.88	0
AHCL-CJAN	26.28	0	0	26.14	0
AHCL-CNOV	25.75	0	0	25.61	0
AHCL-DEC	26.01	26.1	25.82	25.86	349,000
AHCL-NOV	25.72	25.95	25.5	25.62	380,000
AHI	15.76	15.55	15.55	15.55	2,000
AHL	29.45	29.73	29.17	29.22	104,000
AHTM	17.6	17	16.6	17	3,500
AICL	73.77	74.25	72.51	73.38	460,000
AICL-CDEC	74.53	0	0	74.11	0
AICL-CJAN	75.3	0	0	74.87	0
AICL-CNOV	73.77	0	0	73.35	0
AICL-DEC	74.52	74.4	73	73.74	110,500
AICL-NOV	74.1	74	72.5	73.21	72,000
AKBL	16.56	16.7	16.5	16.61	1,127,000
AKBL-CDEC	16.73	0	0	16.78	0
AKBL-CJAN	16.9	0	0	16.95	0
AKBL-CNOV	16.56	0	0	16.6	0
AKBL-DEC	16.7	16.86	16.75	16.84	551,500
AKBL-NOV	16.54	16.7	16.5	16.56	549,000
AKGL	12.4	13	11.75	12.18	14,000
AKZO	82.69	83	81	81.17	33,400
ALICO	35.57	36.99	36.99	36.99	500
ALTN	9.45	9	8.45	9	18,000
AMBL	13.2	14.2	12.9	13.87	117,000
AMTEX	3.13	3.1	2.85	2.9	1,044,000
ANL	8.6	8.75	8.4	8.53	4,998,500
APL	517.48	524	515	520.8	131,500
APOT	12.53	13.5	13.5	12.53	500
ARM	35.63	34.01	34	34.01	1,000
ARMR	16.63	16.65	16.65	16.65	0
ARUJ	7.7	7.55	7.5	7.5	1,000
ASL	11	11	10.81	11	503,000
ASLPS	9.72	9.85	9.8	9.8	10,000
ATBA	227.76	226.8	225.2	225.2	1,600
ATFF	9.15	9.7	9.01	9.39	33,000
ATIL	47.01	47	46	46.8	19,500
ATLH	143.7	147	143.5	145.81	25,400
ATRL	165.55	171.99	166	170.27	2,917,400
ATRL-CDEC	167.26	0	0	171.97	0
ATRL-CJAN	168.98	0	0	173.74	0
ATRL-CNOV	165.55	0	0	170.21	0
ATRL-DEC	167	172.5	167.7	171.6	1,128,000
ATRL-NOV	165.65	171.7	166.49	170.39	472,500
BAFL	16.43	16.8	16.41	16.74	4,637,000
BAFL-CDEC	16.6	0	0	16.91	0
BAFL-CJAN	16.77	0	0	17.08	0
BAFL-CNOV	16.43	0	0	16.73	0
BAFL-DEC	16.58	17	16.57	16.93	425,500
BAFL-NOV	16.43	16.83	16.4	16.67	135,500
BAHL	30.74	31.19	30.6	31	1,569,500
BAHL-CDEC	31.06	0	0	31.31	0
BAHL-CJAN	31.38	0	0	31.63	0
BAHL-CNOV	30.74	0	0	30.99	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	9.57	9.75	9.52	9.52	4,000
BATA	1640	1722	1722	1722	200
BCML	32.68	33.99	31.05	32.19	32,500
BERG	21.23	21.79	20.75	20.81	131,500
BGL	5.6	5.7	5.3	5.7	6,500
BIFO	68.15	71.55	70	71.55	4,000
BILF	8.93	9.93	8.75	8.8	233,500
BIPL	9.02	9.95	9.15	9.83	8,161,000
BNWM	58.33	55.45	55.42	55.42	3,000
BOK	7.34	7.5	7.3	7.49	17,000
BOP	8.86	9.25	8.96	9.13	5,037,000
BPL	37.75	38.5	37.52	37.7	16,000
BROT	4.27	4.65	3.9	3.9	83,500
BRR	3.57	3.45	3.42	3.43	16,000
BTL	123.99	123.1	118	123	3,000
BUXL	12.51	13	13	13	500
BWCL	34	34.1	34.1	34	1,000
BWHL	31.97	33.56	32.3	32.61	41,000
BYCO	10.62	10.8	10.27	10.33	3,040,000
CENI	14.5	15.24	14.4	15.08	7,500
CEPB	27.01	27.3	26.8	26.82	49,000
CHAS	10.5	10.5	10.5	10.5	8,000
CHBL	3.63	4.25	3.55	4.12	721,000
CHCC	49.52	49.39	47.5	47.62	319,000
CJPL	2.3	2.21	2.1	2.11	37,500
CLCPS	1.49	1.63	1.49	1.52	300,000
CML	6.57	6.7	6.1	6.19	1,004,500
CPL	258.11	259	257	257.03	4,500
CPPL	38.61	38.6	37.11	37.61	46,000
CRTM	18.99	18.99	17.99	17.99	1,500
CSAP	30.81	30.81	29.79	30	146,500
CSIL	3.61	2.8	2.8	2.8	500
CSM	1.52	1.65	1.5	1.59	132,500
CSUML	5.53	5.79	5.1	5.22	44,500
CWSM	7.79	7.92	7.92	7.92	500
CYAN	53.86	55.5	52.7	53	77,000
DADX	41.95	40.49	40.49	40.49	500
DAWH	34.58	35.16	34.55	34.73	328,000
DBCI	2.89	2.99	2.85	2.86	179,500
DCH	2.92	2.99	2.76	2.82	32,500
DCL	5.25	5.35	5.16	5.2	4,595,000
DCM	2.12	2.57	2.29	2.51	29,500
DEL	2.5	2.5	2.49	2.5	15,000
DFML	2.85	2.9	2.7	2.73	237,500
DFSM	3.38	3.41	3.25	3.33	127,000
DGKC	54.2	54.4	53.5	53.8	8,135,500
DGKC-CDEC	54.76	0	0	54.34	0
DGKC-CJAN	55.32	0	0	54.9	0
DGKC-CNOV	54.2	0	0	53.78	0
DGKC-DEC	54.63	54.9	54	54.29	5,508,500
DGKC-NOV	54.28	54.4	53.5	53.84	2,127,000
DINT	30	28.56	28.5	28.5	15,000
DKTM	4.5	4.74	4.5	4.74	1,000
DLL	48.69	49.5	49.25	49.3	3,000
DNCC	5	5	5	5	2,000
DOL	4.61	4.65	4.5	4.6	416,500
DSFL	2.25	2.3	2.2	2.26	456,500
DSIL	4.01	4.1	3.75	3.85	165,000
DSL	5.34	5.5	5.3	5.5	76,500
DWAE	3.5	3.3	3.2	3.2	4,000
DWSM	3.72	3.65	3.41	3.45	180,000
DYNO	17.87	18.35	17.5	17.58	15,000
ECOP	7.24	7.9	7.01	7.7	227,500
EFOODS	87.07	88.8	85.32	87.6	2,897,000
EFUG	88.22	88.4	87.15	87.29	9,500
EFUL	87.95	88	87.95	88	11,000
EMCO	4.75	4.9	4.3	4.42	44,000
ENGRO	96.93	97.69	95.7	96.11	2,621,400
ENGRO-CDEC	97.93	0	0	97.07	0
ENGRO-CJAN	98.94	0	0	98.07	0
ENGRO-CNOV	96.93	0	0	96.07	0
ENGRO-DEC	97.8	98.48	96.66	97.02	2,168,500
ENGRO-NOV	96.81	97.6	93.5	96.1	1,400,500
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.4261	0	0	100.2263	0
EPCL	10.17	10.24	9.82	9.89	1,075,000
ESBL	3.51	3.5	3.21	3.28	298,500
EWLA	5	5	5	5	10,000
EXIDE	314.86	313	313	313	100
FABL	10.75	10.99	10.5	10.55	196,000
FASM	84	83	79.85	80.5	4,000
FATIMA	26.49	26.75	26.3	26.51	2,183,500
FCCL	6.84	7.19	6.74	6.95	89,167,500
FCSC	3.8	3.9	3.57	3.66	41,500
FDIBL	2.06	2.1	2	2	37,000
FDMF	6.77	6.8	6.65	6.76	104,500
FECM	4.08	4.99	3.95	3.95	4,000
FECTC	36.33	36.75	35.62	36.04	65,000
FEM	3.44	3.5	3.06	3.2	17,000
FEROZ	80.5	80.5	80.5	80.5	1,000
FFBL	36.07	36.25	35.9	36.05	1,298,500
FFBL-CDEC	36.44	0	0	36.41	0
FFBL-CJAN	36.82	0	0	36.78	0
FFBL-CNOV	36.07	0	0	36.04	0
FFBL-DEC	36.46	36.89	36.25	36.36	127,000
FFBL-NOV	36.05	36.2	35.85	36	384,000
FFC	112.17	112.4	111.9	112.06	809,400
FFC-CDEC	113.33	0	0	113.18	0
FFC-CJAN	114.49	0	0	114.34	0
FFC-CNOV	112.17	0	0	112.02	0
FFC-DEC	113.24	113.97	112.85	113.1	93,500
FFC-NOVB	112.03	112.3	111.8	112.06	160,000
FHAM	7.9	8	7.7	7.9	45,000
FHBM	9.4	9.1	9.1	9.1	4,000
FLYNG	4.54	4.89	4.37	4.4	2,111,000
FNBM	5.22	5.21	5.2	5.2	30,000
FPJM	4.02	4.25	4	4.05	55,500
FPRMR	3.22	3.5	3.06	3.13	5,076
FRCL	4	4	4	4	3,000
FRSM	29.5	29.4	28.75	28.75	5,500
FZCM	123.97	130.16	130	130.16	1,000
GADT	113.1	111.75	108.5	110.77	12,000
GAMON	3.8	3.6	3.55	3.55	2,000
GASF	6.15	6.15	6.03	6.09	62,000
GATM	23.52	23.5	23	23.5	5,000
GFIL	6.5	6.49	6.21	6.21	1,500
GGL	13.51	14.1	13.36	13.89	1,145,500
GHGL	51	53	51.25	52.08	5,500
GHNI	10.01	10	10	10	16,000
GHNL	4.5	4.58	4.35	4.4	11,000
GLAXO	71.66	72	71.28	71.65	23,500
GLPL	102.89	97.75	97.75	97.75	500
GRAYS	52.2	54.81	53.5	54.81	6,500
GSPM	6.91	7.15	6.8	6.91	20,000
GUSM	5.71	6.45	6.01	6.01	23,000
GWLC	11.05	11	10.3	10.51	35,000
HABSM	27	27.23	26.75	26.95	39,500
HADC	2.45	2.3	2.22	2.3	4,000
HAL	23.1	23.49	22.5	22.5	2,500
HBL	109.53	112	109.6	111.8	726,500
HCAR	16.83	17.1	16.55	16.65	229,000
HICL	12.83	13	12.6	13	24,000
HINO	79.95	79.5	79.5	79.5	2,000
HIRAT	11.9	11.08	11	11	8,500
HMB	18.15	18.75	18.35	18.61	91,500
HMIM	3.92	3.95	3.1	3.95	23,500
HSPI	19.8	20.25	20.06	20.06	7,000
HUBC	43.52	44	43.6	43.93	1,089,500
HUBC-CDEC	43.97	0	0	44.37	0
HUBC-CJAN	44.42	0	0	44.82	0
HUBC-CNOV	43.52	0	0	43.91	0
HUBC-DEC	43.1	44.2	43.95	44.2	10,500
HUBC-NOV	44	43.8	43.5	43.51	57,000
HUSS	22.8	22.4067	22.4067	22.4067	0
HWQS	10.5	11.4	11.4	11.4	500
IBLHL	24.76	25.98	25.98	25.98	1,000
ICCT	3.9	3.63	3.4	3.63	32,500
ICI	174.16	177.9	173	176.57	135,800
ICIBL	1.71	1.77	1.51	1.53	1,024,000
ICL	32.5	32.5	32.4	32.5	1,500
IDEN	5.22	5.3	4.8	4.88	149,000
IDRT	11.7	12.3	11.85	12.3	1,500
IDYM	580	607	590	607	300
IFSL	11.71	12	11.4	12	11,000
IGIBL	2.24	2.27	2.17	2.22	517,000
IGIIL	119.34	119	115	115.45	31,000
ILTM	907	952.35	900	951.18	500
INDU	263	265	262.5	264	6,500
INIL	33.5	33.9	33.3	33.5	437,000
ISL	11.98	12	11.9	11.9	124,500
ISTM	17.03	16.43	16.03	16.2	29,000
JDMT	48.2	48.25	46	46.9	5,000
JDWS	130	128	128	128	200
JGICL	69.01	69	69	69	1,500
JKSM	27.24	26	26	26	1,000
JLICL	90.5	92.55	91	92.53	20,500
JOPP	9.5	8.9	8.5	8.5	2,500
JPGL	1.98	2.02	1.87	1.88	470,000
JSBL	5.93	6.1	5.9	5.97	1,361,500
JSCL	16.65	17.65	16.71	17.23	27,709,500
JSGCL	37.5	38	36.5	36.51	13,500
JSGF	8.58	8.8	8.33	8.55	223,500
JSIL	9.03	9.24	8.84	8.89	2,450,500
JSVFL	8.96	9.01	8.8	9	40,500
KAPCO	48.53	48.6	48	48.01	234,500
KASBB	2.48	2.6	2.44	2.5	242,500
KASBSL	5.1	5.3	4.9	4.98	55,500
KCL	7.46	6.55	6.55	6.55	500
KESC	6.93	7.4	6.81	6.88	17,508,000
KESCTFC2	100	0	0	100	0
KHTC	59.9661	62.96	62.96	62.96	0
KML	9.35	9.65	9	9.22	13,500
KOHC	65.45	64.5	62.75	63.04	268,000
KOHE	22.5	23.39	22.51	23	8,500
KOHP	3.09	3.35	2.6	3.04	28,000
KOHS	5.8	6	6	6	500
KOHTM	14.9	14.55	13.9	13.9	20,000
KOIL	3.87	4	3.52	3.59	372,000
KOSM	7.2	6.8	6.5	6.51	28,500
KSBP	67	67.05	67.05	67.05	500
KSE30-DEC	13401	13470	13400	13400	590
KSTM	2.7	3	2.5	2.74	17,000
KTML	16.17	16.69	15.5	15.73	398,000
LINDE	153.24	154	152	153.32	2,800
LMSM	4	4.1	4.1	4.1	500
LOTPTA	7.14	7.23	7.07	7.1	2,034,000
LOTPTA-DEC	7.25	7.74	7.15	7.3	20,500
LOTPTA-NOV	7.16	7.15	7.06	7.12	152,000
LPCL	5.27	5.35	5.25	5.28	5,386,000
LUCK	144.51	145.5	143.3	143.96	1,367,300
LUCK-CDEC	146.01	0	0	145.4	0
LUCK-CJAN	147.5	0	0	146.89	0
LUCK-CNOV	144.51	0	0	143.91	0
LUCK-DEC	145.59	146.35	144	145.1	378,500
LUCK-NOV	144.52	145.25	143.5	144.09	194,500
MACFL	24.04	24.49	23.6	23.64	60,000
MARI	98.76	99.6	98.5	98.71	24,500
MBF	10.79	10.65	10.65	10.65	1,000
MCB	189.9	193.2	189.5	191.67	598,100
MCB-CDEC	191.87	0	0	193.59	0
MCB-CJAN	193.83	0	0	195.57	0
MCB-CNOV	189.9	0	0	191.6	0
MCB-DEC	191	195.5	192	193.41	74,000
MCB-NOV	190	195.99	190	191.89	32,500
MDTL	4.92	4.99	4.52	4.99	5,500
MEBL	29.44	30.25	29.5	30.02	328,500
MERIT	27.72	28.4	27.8	28.4	12,500
MFTM	3	3.08	2.6	2.78	33,500
MIRKS	49.24	48.5	48.2	48.5	1,000
MLCF	15.22	15.37	14.63	14.93	5,025,000
MODAM	1.75	1.75	1.75	1.75	1,000
MOON	8.5	8.4	8.4	8.4	0
MQTM	19	19	18.89	18.9	11,000
MRNS	50.95	52.5	50	50.78	23,500
MSOT	28.9	29.5	29	29	3,000
MTIL	2.69	2.84	2.49	2.5	6,500
MTL	560.51	560.9	553	554.35	47,300
MUREB	158	160	150.1	160	1,700
MWMP	3.89	4.3	3.71	3.91	67,500
MZSM	6.5	6.89	6.1	6.43	179,000
NAGC	53.87	52.01	52	52	1,500
NATF	298.06	299	293.79	298	700
NBP	47.5	49.87	47.45	49.86	12,767,500
NBP-CDEC	47.99	0	0	50.36	0
NBP-CJAN	48.48	0	0	50.88	0
NBP-CNOV	47.5	0	0	49.84	0
NBP-DEC	47.94	50.33	48.03	50.32	3,195,000
NBP-NOV	47.49	49.86	47.6	49.86	345,500
NCL	33.34	33.33	31.71	32.6	1,787,000
NCPL	18.99	19.5	19	19.44	4,595,000
NESTLE	4900	4660	4655	4655	180
NETSOL	18.19	19.19	18	19.07	3,000,500
NEXT	5.61	5.5	5.5	5.61	5,000
NIB	2.37	2.4	2.32	2.38	2,820,500
NIBTFC	100.801	0	0	100.801	0
NICL	3.86	3.96	3.77	3.79	370,500
NML	64.18	64.43	63.82	64.02	1,184,500
NML-CDEC	64.84	0	0	64.66	0
NML-CJAN	65.51	0	0	65.32	0
NML-CNOV	64.18	0	0	64	0
NML-DEC	64.73	65	64.3	64.54	509,500
NML-NOV	64.1	64.4	63.85	64.09	424,500
NONS	26	25.75	25.4	25.75	4,500
NPL	18.07	19.07	18.01	18.97	2,296,500
NRL	210.27	211.8	209.7	210.01	28,500
OGDC	187.06	188.1	186.1	187.62	267,800
OGDC-CDEC	189	0	0	189.5	0
OGDC-CJAN	190.93	0	0	191.44	0
OGDC-CNOV	187.06	0	0	187.55	0
OGDC-DEC	185	186	185	185.45	65,000
OGDC-NOV	187.01	189.49	186.71	187.77	89,000
OLPL	14.1	14.31	14.01	14.27	5,500
OLSM	5.9	6.3	5.7	6.1	48,000
OLTM	9	8.75	8.75	8.75	500
OTSU	40.8571	38.82	38.82	38.82	1,000
PACE	3.06	3.13	2.97	3.01	710,500
PAEL	7.59	7.9	7.62	7.65	211,000
PAKRI	24.15	25.1	23.71	23.89	5,050,000
PAKT	70	70	69.99	70	12,500
PASL	3.26	3.34	3.19	3.23	746,500
PASM	9.25	10.09	9.05	9.18	3,500
PEF	9	9.01	8.91	9	110,500
PGCL	160.25	167.99	163.4	163.5	1,100
PGF	13.7	14.1	13.7	13.83	291,500
PIAA	2.8	2.81	2.62	2.64	442,500
PICT	202.63	207	202	206.04	3,500
PIF	6.56	6.75	6.51	6.7	107,500
PINL	9.1	8.85	8.66	8.73	23,500
PIOC	18.86	19	18.3	18.36	179,000
PKGI	17	16.99	16	16.33	3,000
PKGP	19.88	20.48	19.1	19.69	754,500
PKGS	168.21	170.9	163.5	164.5	30,000
PMI	1.55	1.59	1.5	1.59	5,500
PMPK	115.63	121.41	119.25	119.25	3,400
PMRS	50.5	51.45	50.5	50.68	1,500
PMTFC6	98.8731	0	0	98.8731	0
PNGRS	3.88	3.63	3.44	3.5	8,500
PNSC	23.93	25.12	23.26	25.12	249,500
POAF	7.18	8.18	8.18	8.18	1,000
POL	426.93	431	425.01	425.85	571,000
POL-CDEC	431.35	0	0	430.11	0
POL-CJAN	435.77	0	0	434.52	0
POL-CNOV	426.93	0	0	425.69	0
POL-DEC	429.55	432.9	428	428.49	83,000
POL-NOV	426.68	431	424.51	426.33	87,500
PPL	174.71	176.35	174.18	174.84	864,700
PPL-CDEC	176.52	0	0	176.59	0
PPL-CJAN	178.33	0	0	178.4	0
PPL-CNOV	174.71	0	0	174.78	0
PPL-DEC	176.48	177.7	175.85	176.2	84,000
PPL-NOV	174.5	176.2	174	174.89	101,500
PPP	41	42.5	40.97	41	2,500
PRET	91.5	89	89	89	1,000
PRL	69.45	70.85	69.5	69.63	44,000
PRWM	27.5	26.55	26.5	26.53	7,000
PSEL	184.6923	193	177	187.67	1,900
PSMC	87.16	87.9	85.51	86.26	22,000
PSO	223.76	227.8	223	225.77	1,024,500
PSO-CDEC	226.08	0	0	228.03	0
PSO-CJAN	228.39	0	0	230.37	0
PSO-CNOV	223.76	0	0	225.69	0
PSO-DEC	225.95	231	225.5	228.11	231,000
PSO-NOV	223.72	227.5	224.2	226.25	86,500
PTC	18.27	18.5	18.01	18.09	2,013,500
PTC-CDEC	18.46	0	0	18.27	0
PTC-CJAN	18.65	0	0	18.46	0
PTC-CNOV	18.27	0	0	18.08	0
PTC-DEC	18.46	18.62	18.2	18.27	934,000
PTC-NOV	18.33	18.48	18	18.08	1,195,500
QUET	35.36	36.95	36.95	36.95	1,000
QUICE	11.11	11.9	11.14	11.5	2,502,000
RAVT	3.64	3.8	3.3	3.71	311,500
RCML	40.65	42.65	42.65	42.65	500
REDCO	5	5	5	5	2,000
REST	17.98	18.98	18.98	18.98	0
REWM	21.29	21.5	21.3	21.5	5,000
RICL	9.94	10.19	9.75	9.76	7,500
RUBY	3.7	3.45	3.3	3.3	6,000
SAIF	24.29	24.5	23.08	23.51	146,500
SALT	100.9225	105.96	105.96	105.96	1,000
SAPL	348.6	366.03	366.03	366.03	400
SARC	3.91	4	3.9	3.9	2,500
SAZEW	21.35	22.41	21.15	22.41	13,000
SBL	2.67	2.8	2.64	2.71	631,500
SCBPL	12.14	12.45	12.06	12.4	24,000
SCLL	5.55	5.55	5.55	5.55	1,000
SCM	12	12.3	12.1	12.12	5,500
SEARL	43.06	43.5	43	43.44	139,500
SEL	23.1	23	23	23	1,000
SEPCO	1.6	1.61	1.5	1.51	260,000
SEPL	50	50.5	50	50.5	1,500
SFAT	8.6	9.25	7.6	9.25	1,000
SGML	11.64	12.09	11.99	12.08	26,000
SGPL	2.6	3.4	2.51	3.19	411,500
SHCI	2.15	2.4	2.25	2.25	20,500
SHDT	29.21	30.67	30.67	30.67	0
SHEL	135.67	139.95	136.01	136.98	38,400
SHFA	45.75	48	45.75	45.75	5,500
SHJS	86.48	90.7	82.16	90.7	1,500
SHNI	8.99	9.99	9.96	9.99	6,500
SHSML	14.56	14.98	14.15	14.79	23,000
SIBL	4.76	5.25	4	4.5	30,500
SIEM	740.05	755	745.01	747.5	400
SILK	2.23	2.35	2.2	2.29	5,649,000
SING	17.9	17.01	16.95	17	3,500
SITC	172.88	174	173.25	173.98	5,500
SKFL	8.93	9.93	9.5	9.93	175,000
SLYT	25.58	26.85	26.85	26.85	43,000
SMBL	3.1	3.23	3.07	3.12	4,352,500
SMTM	8.37	8.5	7.5	7.54	82,500
SNBL	7.91	8.2	8	8.05	2,559,000
SNGP	23.01	24.16	22.9	24.16	4,426,000
SNL	3	3	3	3	314,500
SPL	11.06	11.35	10.88	11.17	323,500
SPLC	1.75	1.75	1.5	1.57	66,500
SRVI	168	170	168	168	1,200
SSGC	20.93	21.25	20.7	20.99	476,000
SSIC	7.98	8.5	7.6	8.1	52,000
SSML	8.78	8.9	8.4	8.63	132,000
STCL	9.8	9.1	8.9	8.93	89,500
STJT	39.93	38.25	38	38.13	1,500
STML	47.92	48.05	45.53	45.6	6,500
STPL	8.52	8.35	8.1	8.1	38,000
SURC	59.9	61.45	59	59.51	9,500
SUTM	171.95	163.36	163.36	163.36	500
SZTM	32.98	33.85	33.85	33.85	500
TATM	31.37	32.93	32.9	32.93	8,500
TCLTC	33.86	33.9	33	33.9	7,500
TDIL	8.8	8.88	8.5	8.85	2,000
TELE	2.65	2.88	2.65	2.81	3,624,000
TELETFC	89.93	0	0	89.93	0
TGL	17.48	17.9	17.69	17.78	31,500
THALL	110.74	111	110.11	110.11	4,500
TICL	43.675	45.85	45.85	45.85	500
TPL	8.5	8.5	8.41	8.5	8,000
TREI	2.63	2.7	2.61	2.67	5,500
TRG	4.26	4.59	4.3	4.36	7,087,500
TRIBL	1.6	1.55	1.3	1.55	1,500
TRIPF	196.07	196.5	195	195	3,500
TRPOL	2.06	2.2	1.5	2.01	28,500
TRSM	3.3	2.55	2.55	3.3	1,000
TSBL	4	3.9363	3.9363	3.9363	0
TSMF	1.71	1.8	1.8	1.8	1,000
TSPL	1.49	1.54	1.4	1.42	76,000
UBDL	25.51	24.24	24.24	24.24	500
UBL	81.08	84.25	80.99	83.82	3,136,000
UBL-CDEC	81.92	0	0	84.66	0
UBL-CJAN	82.76	0	0	85.53	0
UBL-CNOV	81.08	0	0	83.79	0
UBL-DEC	81.96	85	82	84.46	784,500
UBLTFC4	102.4744	0	0	102.4744	0
ULEVER	10694.25	11228.96	10159.54	10159.54	10,200
UNIC	15.16	16.16	15	15.89	25,000
UPFL	4410	4190	4190	4190	20
WTCL	3.03	3.14	2.96	2.96	769,500
WTL	2.7	2.82	2.67	2.77	1,041,000
WYETH	890	934.5	930	934.5	100
YOUW	4.46	4.7	4.1	4.16	58,500
ZAHT	15.61	16.45	14.61	14.85	34,500
ZTL	5.15	5	4.9	4.9	10,000
Total Turnover					337,537,266

KSE EOD Daily Share Price Data - 30/11/2012