Sign In

--

 

Rashid Malik MS(IT)
Cell: +92 (313) 535-7827
Innosiv Engineering Inc. - System integration at its best! http://www.innosiv.com
275 Slater Street, Suite 900 Ottawa ON K1P 5H9 Canada. Ph: (613) 686-6171 Fax: (613) 236-3754	64-O, Service Road I-10/4, Islamabad, Pakistan. Ph: +92 (51) 443-5118 Fax: +92 (51) 443-5119
This message and any attachments may contain privileged and confidential information. If you have reason to believe that you are not the intended recipient or a person responsible for delivering this information to an intended recipient, you are hereby notified that any review, dissemination, distribution, or copying of this message is strictly prohibited. Please contact the sender immediately by reply mail and destroy all copies of the original message.

 

Sign In

Companies with current price below their Yearly, 6 monthly and 3 monthly averages - 25/09/2012

Symbol	Yearly Average	6 Monthly Average	3 Monthly Average	Current Price
PIF	5.81	5.98	6.12	5.77
BFMOD	4.70	4.19	4.27	4.04
FHAM	7.75	7.88	7.86	7.16
FIBLM	1.39	1.28	1.22	1.1
GRYL	2.62	1.54	1.50	1.28
AHI	16.18	16.41	16.14	15.02
AHCL	31.07	32.82	32.50	26.99
NEXT	8.30	8.30	7.77	6.95
FCIBL	3.86	3.52	3.01	2.48
FABL	10.43	11.33	10.47	9.75
HBL	112.90	111.53	113.48	106.41
NBP	45.22	45.27	44.90	43.78
TDIL	10.47	10.89	10.29	9.12
UVIC	2.40	2.82	2.58	2.31
ALQT	12.99	13.67	13.00	12.1
BILF	1.23	1.29	1.25	1.01
DATM	0.52	0.72	0.63	0.5
DWTM	4.64	4.52	3.98	3.7
NPSM	25.90	24.77	24.55	22.8
SERT	0.94	1.04	1.27	0.9
ASHTR	0.62	0.62	0.62	0.51
JUBS	2.04	1.54	0.97	0.9
TAJT	0.52	0.58	0.49	0.41
ZAHT	4.90	4.58	4.42	3.82
PASM	8.77	7.82	6.66	6.49
AGL	15.42	14.44	12.99	12.5
AASM	23.16	22.92	22.92	20.3
BAFS	39.23	38.41	37.33	37
HWQS	9.26	9.95	9.88	9.2
HUSS	15.81	16.28	16.00	14
TICL	49.04	46.65	43.09	39.49
AKZO	92.96	92.96	92.96	78
PSO	247.78	247.34	245.46	214.19
PPL	186.23	195.67	204.11	178.08
ASL	10.87	10.87	10.87	10.85
PECO	43.14	49.18	41.52	38.25
HINO	78.72	76.38	73.15	67.01
BELA	1.44	1.44	1.56	1.3
JOPP	8.23	9.07	9.92	8.2
TPL	8.76	8.76	8.76	8.28
FFBL	45.65	39.89	38.97	36.95
FFC	140.52	116.30	115.26	111.25
DOL	4.48	4.24	4.09	3.96
EPCL	9.65	10.73	9.70	9.56
LOTPTA	8.92	7.90	7.23	7.06
DREL	506.41	474.92	440.00	418
MWMP	3.13	4.12	2.96	2.91
STPL	7.44	7.71	7.70	7.35
TRIPF	191.38	201.96	199.13	189.5
PTC-CJUL	14.75	14.75	14.75	14.25

Companies with current price below their Yearly, 6 monthly and 3 monthly averages - 25/09/2012

KSE EOD Daily Share Price Data - 24/09/2012

For: September 24, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	92	90	87.4	87.4	5,500
AACIL	5.8	6	5.5	5.51	78,000
ABL	67.81	67.25	67	67	18,000
ABOT	185.04	193	185	191.44	18,800
ACPL	107.88	108	106	107.02	82,500
ADAMS	22.71	23	23	23	500
ADMM	28	26.6	26.6	26.6	1,000
ADOS	15.99	15	15	15	4,000
AGIC	10.4	11.37	10.78	11.27	20,000
AGIL	104.6	105.4	103.1	104.1	5,500
AGTL	208.67	210	210	210	600
AHCL	27.69	27.95	26.88	26.99	779,000
AHCL-CNOV	28.45	0	0	27.72	0
AHCL-COCT	28.06	0	0	27.34	0
AHCL-CSEP	27.76	0	0	27.04	0
AHCL-OCT	27.79	27.7	27.25	27.3	184,500
AHCL-SEP	27.79	27.75	26.92	27	222,000
AHI	15.25	15.02	15.02	15.02	1,000
AHL	32.53	32.55	31.4	31.4	32,500
AICL	63.95	64.85	63.51	63.73	652,000
AICL-CNOV	65.7	0	0	65.45	0
AICL-OCT	63	65	63.8	63.8	2,500
AICL-SEP	64.5	64	64	64	1,000
AKBL	15	15.3	15	15.03	389,000
AKBL-CNOV	15.41	0	0	15.44	0
AKBL-OCT	15.22	15.22	15.22	15.23	0
AKBL-SEP	15.22	0	0	15.07	0
AKZO	78	79.01	77.76	78	32,800
ALTN	9.2	9.9	9.9	9.9	500
AMTEX	2.4	2.46	2.25	2.4	170,000
ANL	6.16	6.35	6.1	6.13	283,500
APL	490.04	491	490.01	490.18	2,300
ARM	46.01	48	46.9	47.9	7,500
ASHT	10.88	10.85	10.85	10.85	0
ASHTR	0.72	0.62	0.5	0.51	15,000
ASL	10.87	10.85	10.75	10.85	132,000
ASLPS	9.11	9.5	9.25	9.43	81,000
ATBA	256.5	252	243.68	243.68	2,500
ATFF	9.45	9.3	9.02	9.02	25,000
ATIL	37.43	37.5	37.14	37.29	4,000
ATLH	135.06	134.25	134	134	300
ATRL	126.37	127.24	125.25	125.56	184,400
ATRL-CNOV	129.83	0	0	128.96	0
ATRL-COCT	128.08	0	0	127.21	0
ATRL-CSEP	126.67	0	0	125.81	0
ATRL-OCT	120.86	122.25	121.88	121.95	7,000
ATRL-SEP	126.86	127.2	125.5	125.58	72,500
BAFL	16.27	16.48	16.11	16.25	1,403,000
BAFL-CNOV	16.72	0	0	16.69	0
BAFL-COCT	16.49	0	0	16.46	0
BAFL-CSEP	16.31	0	0	16.28	0
BAFL-OCT	16.31	16.31	16.31	16.47	0
BAFL-SEP	16.31	16.39	16.3	16.31	16,500
BAHL	28.95	29.38	28.85	28.92	2,439,000
BAHL-CNOV	29.74	0	0	29.7	0
BAHL-COCT	29.34	0	0	29.3	0
BAHL-CSEP	29.02	0	0	28.98	0
BAHL-SEP	29.03	0	0	28.99	0
BAHLTFC2	102.85	0	0	102.85	0
BATA	977.75	1025	960.01	984	2,100
BCML	16.7	15.81	15.81	15.81	500
BERG	21.18	22.23	21.22	21.39	332,000
BGL	4.45	4.5	4.25	4.25	18,000
BIPL	9.09	9.3	9.05	9.07	117,500
BNWM	33.87	35.5	32.8	32.8	283,500
BOK	7.01	7	7	7	7,000
BOP	8.18	8.28	8.08	8.17	769,000
BPBL	3.5	3.5	3.48	3.5	6,500
BPL	40.79	40.4	40	40.15	24,500
BROT	4.08	4.29	4	4.08	108,500
BTL	74.9	78	78	78	500
BUXL	9.7	10.45	10.45	10.45	500
BYCO	8.32	8.4	8.15	8.18	282,500
CENI	9.75	9.5	9.5	9.5	500
CEPB	23.41	24	22.79	23.2	386,000
CHBL	2	2.2	1.9	1.9	21,500
CHCC	37.53	37.55	36.75	36.86	64,500
CLOV	97.04	101.89	97.88	101.89	45,500
CML	2.36	2.44	2.3	2.3	169,000
COLG	1100	1134	1134	1100	100
CPL	209.17	210.55	210.55	209.17	100
CPPL	39.01	39	38.25	38.5	18,000
CSAP	25.76	26	26	26	500
CSM	1.12	1.39	1.14	1.17	193,500
CSUML	5.5	5.5	5.1	5.2	16,000
CYAN	82.22	83	80.1	80.43	27,500
DADX	57	58.5	57.8	57.8	1,500
DAWH	39.68	39.65	37.7	37.72	873,500
DBCI	3.11	3.48	2.67	2.72	1,920,000
DCH	2.38	2.36	2.25	2.25	38,500
DCL	4.37	4.5	4.25	4.26	271,000
DEL	1.92	1.89	1.89	1.89	2,500
DFML	2.5	2.6	2.52	2.53	39,000
DFSM	3.22	3	2.22	2.33	262,500
DGKC	48.05	48.65	47.41	47.54	2,130,500
DGKC-CNOV	49.37	0	0	48.83	0
DGKC-COCT	48.7	0	0	48.16	0
DGKC-CSEP	48.16	0	0	47.63	0
DGKC-OCT	46.58	47.5	46.61	46.67	5,093,500
DGKC-SEP	48.08	48.6	47.6	47.67	660,000
DLL	48.2	47.68	47	47.68	8,500
DNCC	4.99	5.4	4.07	4.18	204,000
DOL	4.1	4.11	3.95	3.96	337,000
DREL	440	418	418	418	100
DSFL	2.09	2.19	2	2.03	508,500
DSIL	2	2.01	1.96	2	37,500
DSL	2.99	3	2.81	2.82	122,500
DWAE	4.53	4.97	4.26	4.31	58,500
DYNO	22.67	22.6	22.5	22.5	8,500
ECOP	7	6.9	6.81	6.81	4,500
EFLTFC3	97.7622	0	0	97.7622	0
EFLTFC4	90	0	0	90	0
EFOODS	70.69	71.39	70.1	70.44	1,224,000
EFUG	80.12	80.51	80	80.51	4,500
EFUL	80.2	79.25	76.35	79.25	1,500
ELSM	31	31.1	31	31	1,000
ENGRO	106.13	108.4	105.92	106.22	2,652,200
ENGRO-CNOV	109.04	0	0	109.09	0
ENGRO-COCT	107.56	0	0	107.61	0
ENGRO-CSEP	106.38	0	0	106.43	0
ENGRO-OCT	106.49	109.4	107.15	107.47	1,313,500
ENGRO-SEP	106.49	108.35	106.11	106.52	1,768,500
ENGROTFC	98.8729	0	0	98.3372	0
ENGROTFC2	98.3796	0	0	97.6019	0
EPCL	9.75	9.87	9.55	9.56	130,000
ESBL	2.07	2.35	2.35	2.07	500
EXIDE	325.65	320.01	316.51	316.51	500
FABL	9.7	9.84	9.65	9.75	8,000
FABLTFC	101.19	0	0	101.19	0
FASM	50	50	47.6	49.98	22,000
FATIMA	24	24.25	23.82	23.89	1,980,000
FCCL	6.04	6.29	5.86	5.94	2,841,000
FCSC	3.47	3.5	3.27	3.31	55,000
FDIBL	1.67	1.55	1.46	1.51	5,500
FDMF	5.2	5.1	4.9	4.99	51,500
FECM	3.5	3.49	3.36	3.36	1,000
FECTC	22.59	22.6	22.01	22.16	18,500
FEROZ	93.7	93	91	91	33,000
FFBL	36.81	37.2	36.8	36.95	706,000
FFBL-CNOV	37.82	0	0	37.95	0
FFBL-COCT	37.31	0	0	37.44	0
FFBL-CSEP	36.9	0	0	37.02	0
FFBL-OCT	37	37.75	37.4	37.73	8,500
FFBL-SEP	37	37.2	36.9	37.14	56,000
FFC	111.93	112.5	111	111.25	877,100
FFC-CNOV	115	0	0	114.26	0
FFC-COCT	113.44	0	0	112.71	0
FFC-CSEP	112.2	0	0	111.47	0
FFC-OCT	112.18	112.7	112.25	112.35	92,000
FFC-SEP	112.18	112.05	111.22	111.45	131,500
FFLM	2.7	2.75	2.5	2.5	1,000
FHAM	7.25	7.2	7.1	7.16	42,000
FHBM	10.69	11.25	10.85	11.15	48,000
FLYNG	3.73	3.71	3.55	3.55	225,500
FTSM	1.25	1.1	1.05	1.1	4,000
FUDLM	7.9	8.25	8.2	8.25	7,000
FZCM	94	98	94	98	3,000
GADT	69.47	71.9	68.6	69.05	20,500
GASF	5.12	5.2	5	5	46,500
GATI	104.3333	99.13	99.12	99.12	1,000
GATM	25.97	26	24.7	25.05	5,500
GGL	12.23	12.36	12.02	12.12	38,500
GHGL	51.9	52.25	52	52	1,500
GHNI	9.41	9.5	9.2	9.2	17,500
GHNL	4.95	4.99	4.99	4.99	500
GLAXO	69.25	69	68	68.5	11,500
GLPL	67.6	70.98	70.98	70.98	9,500
GRAYS	29.79	29.75	28.31	28.32	9,000
GSPM	6	5.9	5.9	5.9	1,000
GTYR	29.56	29.1	28.09	28.11	216,000
GUSM	4.35	4.69	4.2	4.63	5,000
GUTM	19	20	20	19	500
HABSM	28.58	28.5	27.8	27.94	42,000
HADC	2.33	2.25	2.1	2.1	22,000
HAEL	8	7.5	7.5	7.5	500
HAL	28.55	29.5	28.92	28.93	17,500
HBL	107.64	108.25	106.15	106.41	24,600
HCAR	14.52	14.85	14.2	14.31	38,000
HICL	13.95	14.6	13.3	14.05	8,500
HINO	69.03	67.02	67.01	67.01	1,000
HINOON	44.11	44.3	42.2	42.2	1,000
HIRAT	9.95	10.2	9.95	10	893,500
HMB	17.75	18	17.76	17.8	9,500
HUBC	45.04	45.95	45.05	45.4	1,838,500
HUBC-CNOV	46.27	0	0	46.63	0
HUBC-COCT	45.65	0	0	46	0
HUBC-CSEP	45.15	0	0	45.49	0
HUBC-OCT	45.05	45.05	45.05	46.01	0
HUBC-SEP	45.05	0	0	45.51	0
IBFL	56.22	55.05	55.02	55.05	1,000
IBLHL	26.38	27.69	25.1	25.18	404,000
ICI	162.88	163.3	160.9	161.2	29,900
ICIBL	1.05	1.07	0.91	0.96	397,000
IDSM	7.32	7.35	7.35	7.32	1,000
IFSL	12	11.65	11.6	11.6	1,500
IGIBL	2.58	2.59	2.36	2.41	543,500
IGIIL	74.65	78.38	70.95	74.73	320,000
ILTM	294	308.7	308.7	308.7	100
INDU	264.4	261.9	251.18	251.18	43,900
INIL	39.17	41.12	39.45	40.04	669,000
INKL	6.5	6	6	6	1,000
ISL	14.11	14.5	14.11	14.11	45,000
JDMT	27.5	28.87	26.13	26.13	6,000
JDWS	103	104	104	103	100
JGICL	62.5	63	62.98	63	4,500
JLICL	83.9	82.5	79.71	82.19	29,500
JPGL	1.73	1.78	1.7	1.75	68,500
JSBL	5.71	5.77	5.48	5.5	357,500
JSCL	13.77	13.95	13.62	13.64	1,415,500
JSGCL	29.16	29.5	29	29.5	13,000
JSGF	7.61	7.6	7.51	7.57	61,500
JSIL	8.52	8.62	8.35	8.39	296,500
JSVFL	8.94	8.6	8.4	8.4	163,500
KAPCO	47.7	48.25	47.6	47.8	20,000
KASBB	2.5	2.5	2.35	2.36	17,500
KASBM	4.01	4	4	4	2,000
KASBSL	4.09	4.44	4	4.01	11,000
KESC	6.65	6.62	6.23	6.35	8,754,000
KML	3.6	3.1	3	3.05	3,500
KOHC	58.01	58.6	57.22	57.43	20,500
KOHP	3.05	2.88	2.62	2.66	25,000
KOHTM	6.2	6.2	6.2	6.2	1,000
KOIL	2.05	2.06	1.27	1.8	511,000
KTML	7.71	7.75	6.71	7.05	825,000
LINDE	150.03	152.98	150.01	150.01	1,300
LOTPTA	7.1	7.15	7.06	7.06	625,000
LOTPTA-OCT	7.18	7.18	7.18	7.16	0
LOTPTA-SEP	7.18	7.15	7.1	7.1	14,500
LPCL	5.27	5.34	5.14	5.3	2,162,000
LUCK	130.72	131.9	130.75	130.87	409,800
LUCK-CNOV	134.3	0	0	134.41	0
LUCK-COCT	132.49	0	0	132.59	0
LUCK-CSEP	131.03	0	0	131.13	0
LUCK-OCT	125.08	127	125.61	126.51	56,500
LUCK-SEP	131.08	131.7	130.85	131.16	180,500
MACFL	20.09	20.3	20	20	4,000
MARI	109.43	111	107.51	108.21	117,000
MBF	11.51	12.24	11.69	12.05	226,500
MCB	182.37	185	181.51	182.25	407,500
MCB-CNOV	187.37	0	0	187.18	0
MCB-COCT	184.83	0	0	184.64	0
MCB-CSEP	182.8	0	0	182.61	0
MCB-OCT	182.96	186.9	183	184.1	30,500
MCB-SEP	182.96	185.1	182.01	182.96	50,500
MDTL	5.71	5.9	5.37	5.65	20,500
MEBL	27.84	27.6	27.49	27.6	12,000
MERIT	23	23.75	22.01	22.09	16,000
MFFL	331	346	346	331	1,000
MFTM	1.75	1.85	1.85	1.85	500
MLCF	8.2	8.62	8.1	8.18	1,845,000
MQTM	13.59	14	13.5	13.5	9,000
MRNS	42.93	44.8	42.26	43	59,500
MSCL	15.75	15.5	15.5	15.75	6,500
MSOT	28.83	30.27	29.75	30.27	2,500
MTIL	1.28	1.26	1.11	1.21	29,000
MTL	481.71	489	483.25	483.34	11,100
MUBT	1.9	1.94	1.9	1.94	2,000
MUCL	19	18.5	18.5	18.5	2,000
MUREB	132.92	134.5	131	133.86	12,200
MWMP	2.96	2.91	2.91	2.91	1,500
MZSM	3.6	3.65	3.4	3.46	56,500
NAGC	28	27.6	27.6	27.6	1,000
NATF	258.18	256	255	255	200
NBP	43.93	44.34	43.72	43.78	1,131,000
NBP-CNOV	45.13	0	0	44.96	0
NBP-COCT	44.52	0	0	44.35	0
NBP-CSEP	44.03	0	0	43.87	0
NBP-OCT	44.05	45.75	44.26	44.3	244,000
NBP-SEP	44.05	44.45	43.85	43.89	273,000
NCL	20.75	21.25	19.82	20.12	968,000
NCPL	15.9	16	15.9	15.91	904,000
NESTLE	4150	4150	4001	4150	320
NETSOL	21.06	21.5	20.86	20.93	280,500
NEXT	6.5	6.95	6.95	6.95	2,500
NIB	2.63	2.72	2.55	2.58	2,956,500
NIBTFC	100.2551	0	0	100.2551	0
NICL	4.42	4.6	4.01	4.08	4,302,000
NML	57.19	57.5	56.02	56.54	1,423,000
NML-CNOV	58.76	0	0	58.07	0
NML-COCT	57.96	0	0	57.28	0
NML-CSEP	57.33	0	0	56.65	0
NML-OCT	57.55	58	56.7	57.02	76,500
NML-SEP	57.55	57.52	56.16	56.73	212,500
NONS	23.35	22.75	22.19	22.75	10,500
NOPK	51.9	52.9	52.9	52.9	2,000
NPL	15.13	15.4	15.19	15.33	53,000
NRL	235.93	237.5	234.5	236.29	65,900
OGDC	180.17	181.6	178.12	178.95	240,000
OGDC-CNOV	185.11	0	0	183.79	0
OGDC-COCT	182.6	0	0	181.3	0
OGDC-CSEP	180.6	0	0	179.31	0
OGDC-OCT	177.93	177.25	177	177.14	6,500
OGDC-SEP	177.93	178.1	176.25	176.76	13,500
OLPL	12.89	13.25	13	13.1	27,000
OLTM	9.65	10.24	9.69	9.69	1,000
OTSU	48	48.14	48	48	4,000
PACE	3.18	3.28	3	3.07	688,500
PAEL	8.85	9.01	7.85	8.01	1,060,000
PAKD	55	53.05	52.25	52.25	6,000
PAKMI	1.5	1.41	1.41	1.41	1,000
PAKRI	20.01	20.35	19.29	19.51	434,000
PAKRI-SEP	20.07	0	0	19.56	0
PAKT	61.9	64.99	62.5	64.35	184,500
PASL	2.07	2.1	1.91	2.01	219,000
PASM	6.6	6.5	6.49	6.49	2,000
PCAL	56.22	59.03	58	59.03	35,500
PEF	8.38	8.3	8.21	8.3	11,000
PFLTFC2	100.104	0	0	100.104	0
PGCL	211.05	219.9	212	215.95	200
PGF	13	13.75	13.01	13.04	1,148,000
PIAA	2.63	2.64	2.51	2.56	107,500
PICT	152.46	151	150.1	150.55	300
PIF	5.76	6	5.56	5.77	140,500
PINL	7.71	7.4	7.4	7.4	500
PIOC	12.45	12.49	12.2	12.3	19,000
PKGI	13.79	14.78	14.39	14.49	2,000
PKGP	15.98	16.2	16	16.11	239,000
PKGS	117.49	123.36	119	123.28	304,500
PMI	1.29	1.3	1.3	1.3	2,500
PMPK	140.18	145.45	145.45	140.18	4,000
PMTFC6	98.736	0	0	98.736	0
PNGRS	2.6	2.74	2.65	2.74	1,000
PNSC	16.35	16.6	16.5	16.55	10,500
POL	430.7	435.4	427.62	428.58	781,200
POL-CNOV	442.51	0	0	440.17	0
POL-COCT	436.52	0	0	434.21	0
POL-CSEP	431.73	0	0	429.43	0
POL-OCT	396.69	404	399	400.54	21,500
POL-SEP	431.69	435.4	428.75	429.54	218,500
PPL	179.52	180.5	177.5	178.08	291,900
PPL-CNOV	184.44	0	0	182.9	0
PPL-COCT	181.94	0	0	180.42	0
PPL-CSEP	179.95	0	0	178.43	0
PPL-OCT	179.27	180.15	179.3	179.47	12,000
PPL-SEP	179.27	180	177.5	178.01	63,500
PPP	51.1	51.85	50.85	51.85	5,500
PPVC	11.4094	11.2143	11.2143	11.2143	0
PRET	59.36	62.32	60.9	62.3	7,000
PRL	56.25	59.06	55.16	59.06	89,000
PRWM	10.6	11.48	11.43	11.48	1,000
PSMC	103.57	105.55	101	101.44	91,000
PSO	216.77	217.7	213.66	214.19	254,100
PSO-CNOV	222.71	0	0	219.98	0
PSO-COCT	219.7	0	0	217	0
PSO-CSEP	217.29	0	0	214.62	0
PSO-OCT	217.36	219.25	216.01	216.49	55,500
PSO-SEP	217.36	217.01	214.1	214.77	79,000
PTC	19.02	19.48	18.8	18.94	6,000,500
PTC-CNOV	19.54	0	0	19.45	0
PTC-COCT	19.28	0	0	19.19	0
PTC-CSEP	19.07	0	0	18.98	0
PTC-OCT	19.1	19.65	19.05	19.13	444,000
PTC-SEP	19.1	19.5	18.87	18.96	1,370,000
QUICE	13.4	13.97	12.9	13.07	1,676,000
RAVT	1.69	1.75	1.5	1.64	57,000
RUPL	30.8	29.35	29.26	29.26	1,500
SALT	41.67	43.75	43.75	43.75	500
SAPL	212	210	210	212	600
SARC	3.25	3.1	3.05	3.07	2,500
SAZEW	30.49	30.99	30	30.14	7,500
SBL	2.43	2.46	2.36	2.4	52,000
SCBPL	11.65	12	11.5	12	102,000
SCLL	6.05	6	5.96	6	4,000
SCM	13.3	13.5	13.45	13.45	1,500
SEARL	54.88	57.62	55.5	56.33	1,847,000
SEL	17.9	18.9	18.9	18.9	3,000
SEPCO	1.52	1.59	1.36	1.4	627,000
SEPL	53.01	53.5	53.5	53.5	50,000
SFL	136	135.3333	135.3333	135.3333	0
SGML	13.66	14	13.22	13.25	136,500
SGPL	1.47	1.5	1.39	1.5	28,500
SHCI	1.75	1.75	1.75	1.75	500
SHCM	12	12.5	12.5	12.5	500
SHEL	128.12	128.5	127.5	127.65	11,300
SHFA	44.01	46.21	45	46.21	28,500
SHSML	13.23	12.75	12.5	12.52	57,500
SIEM	954.99	1002.73	907.25	907.25	200
SILK	2.37	2.4	2.29	2.3	449,000
SING	18.57	19.53	19.53	19.53	3,000
SITC	140.32	139	136.25	136.75	7,100
SKFL	8.95	8.95	8.91	8.91	1,000
SMBL	3.14	3.3	3.06	3.08	66,000
SMTM	6.3	6.5	6.02	6.02	14,000
SNAI	52.25	51	50.35	50.35	9,500
SNBL	7.04	7.14	7	7	102,500
SNGP	19.68	20.09	19.85	19.94	101,500
SPL	10.73	11.3	10.5	10.97	240,500
SPLC	0.89	0.8	0.8	0.8	1,000
SRSM	7.1	7.5	7.5	7.5	3,500
SRVI	176.61	176.25	172.26	175	2,300
SSGC	21.73	22.15	21.86	21.99	128,000
SSML	2.4	2.35	2.22	2.27	127,500
STCL	9.51	9.9	9.5	9.78	9,000
STML	20	21	21	21	500
STPL	7.35	7.35	7.25	7.35	3,000
SURC	35.19	35.25	35.25	35.25	5,500
TATM	19.75	20.75	20.75	20.75	500
TDIL	9.5	9.89	9	9.12	70,000
TELE	3.15	3.35	3.1	3.2	1,286,000
TGL	18.84	19.84	19.15	19.24	461,500
THALL	137.07	138.99	134.12	134.51	18,500
THCCL	18.89	19.89	19.8	19.89	5,000
TPL	8.33	8.74	8	8.28	13,500
TREET	69.42	71.4	68.02	69.2	231,000
TREI	2.5	2.4	2.3	2.32	2,500
TRG	3.72	3.8	3.65	3.67	253,500
TRIPF	190.06	190	189.5	189.5	7,000
TSMF	1.35	1.42	1.42	1.42	500
TSPL	1.25	1.25	1.16	1.16	40,500
UBL	76.46	76.95	75	75.13	323,000
UBL-CNOV	78.56	0	0	77.16	0
UBL-COCT	77.49	0	0	76.12	0
UBL-CSEP	76.64	0	0	75.28	0
UBL-OCT	76.36	76.25	76	76.16	4,000
UBL-SEP	76.36	76.36	75.6	75.6	1,500
UBLTFC4	100.9	0	0	100.9	0
UCAPM	3.51	3.88	3.88	3.88	500
UDPL	9.25	10.25	9.7	9.98	1,000
UNIC	8.8	9.6	9.6	9.6	500
UPFL	3444	3444	3444	3444	20
UVIC	2.39	2.4	2.31	2.31	6,500
WAHN	52.1	54.4	52	54.4	1,500
WTCL	2.55	2.65	2.53	2.54	38,000
WTL	3	3.12	2.94	2.99	609,500
YOUW	1.32	1.35	1.35	1.35	2,000
ZIL	81.7	85.6	85.6	85.6	500
ZTL	4.5	4.5	4.5	4.5	1,000
Total Turnover					98,838,040

KSE EOD Daily Share Price Data - 24/09/2012