KSE EOD Daily Share Price Data - 15/01/2013

For: January 15, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	5.81	5.71	4.85	5.03	91,500
AATM	3.2	3	3	3	500
ABL	70.97	72	69	70.33	175,500
ABLTFC	101.1122	0	0	101.1122	0
ABLTFC2	100.9	0	0	100.9	0
ABOT	201.63	206	197.25	198.23	7,400
ACPL	94	93	90	90.73	27,500
ADOS	21.63	22.2	20.55	20.57	59,000
AGIC	15	15.2	14.75	15	48,000
AGIL	81	81.5	79.01	81.5	71,000
AGL	11.2	10.77	10.2	10.2	60,500
AGSML	13.49	14.38	14.38	14.38	500
AGTL	233.67	234	221.99	221.99	3,700
AHCL	23.71	23.6	22.53	22.63	517,500
AHCL-CFEB	24.06	0	0	22.95	0
AHCL-CJAN	23.81	0	0	22.72	0
AHCL-CMAR	24.36	0	0	23.24	0
AHCL-JAN	24	23.7	22.8	22.8	80,500
AHI	15.27	14.6	14.27	14.27	12,000
AHL	28.85	28.85	27.41	27.41	233,000
AICL	65.51	64.89	62.24	62.24	64,000
AICL-CFEB	66.47	0	0	63.13	0
AICL-CJAN	65.8	0	0	62.49	0
AICL-CMAR	67.31	0	0	63.92	0
AICL-JAN	65.82	65	62.53	62.67	34,500
AKBL	18.79	18.66	17.79	17.82	3,716,000
AKBL-CFEB	19.06	0	0	18.07	0
AKBL-CJAN	18.87	0	0	17.89	0
AKBL-CMAR	19.31	0	0	18.3	0
AKBL-JAN	18.88	18.63	17.88	17.88	667,500
AKZO	84.59	85.05	82	82	33,300
ALNRS	36.9	38.74	38.74	38.74	500
AMTEX	2.26	2.33	1.92	2	669,500
ANL	7.33	7.3	6.33	6.65	6,505,000
ANLTFC2	94	0	0	94	0
APL	500.48	505.99	480	483.2	19,100
ARM	33	31.51	31.5	31.5	1,500
ARUJ	8	8.1	8	8	3,000
ASHT	14	14	14	14	5,000
ASL	10	9.71	9	9.04	47,000
ATBA	232	234.25	220.4	220.5	3,100
ATFF	10.13	9.71	9.7	9.7	20,000
ATIL	45.7	44.9	43.75	43.75	3,000
ATLH	155.26	154.5	148.01	149.39	16,700
ATRL	157.65	159.6	150	150.55	493,300
ATRL-CFEB	159.96	0	0	152.7	0
ATRL-CJAN	158.34	0	0	151.16	0
ATRL-CMAR	161.97	0	0	154.62	0
ATRL-JAN	157.9	159.45	150.01	150.72	318,500
BAFL	17.07	17.1	16.2	16.31	3,678,500
BAFL-CFEB	17.32	0	0	16.54	0
BAFL-CJAN	17.14	0	0	16.38	0
BAFL-CMAR	17.54	0	0	16.75	0
BAFL-JAN	17.12	17.15	16.2	16.37	726,000
BAHL	31.89	31.6	30.3	30.57	281,500
BAHL-CFEB	32.36	0	0	31.01	0
BAHL-CJAN	32.03	0	0	30.69	0
BAHL-CMAR	32.76	0	0	31.4	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	9.5	9.02	8.55	8.55	15,500
BATA	1276	1275	1270	1270	400
BCL	36.5	36.55	36	36	3,500
BCML	27.95	26.6	26.6	27.95	1,000
BERG	21.68	21.7	20.6	20.6	154,000
BFMOD	5.5	5.25	5.25	5.25	1,000
BGL	5.84	5.82	5.2	5.69	7,500
BILF	5.41	5	4.5	4.5	3,000
BIPL	8.26	8.32	7.36	7.51	980,500
BNWM	47.51	47.5	45.15	45.15	14,000
BOK	6.51	6.45	6.45	6.45	11,000
BOP	8.74	8.75	7.74	7.83	4,217,500
BPBL	3.15	3.97	3	3.67	37,000
BPL	37.35	37.74	36.02	37.4	94,500
BROT	3.18	3.39	2.86	2.99	18,500
BRR	3.05	3.05	3	3	254,000
BUXL	12.5	11.6	11.6	11.6	500
BWHL	33.49	31.82	31.82	31.82	4,000
BYCO	13.14	13.74	12.17	12.53	20,127,000
CENI	13	12.55	12.52	12.55	2,000
CEPB	24.31	24.17	23.1	23.1	78,500
CFL	24.1	24.75	23.35	23.35	5,500
CHAS	8.45	8.5	7.6	8.45	2,500
CHBL	2.94	2.9	2.11	2.5	100,500
CHCC	48.29	47.7	45.88	45.9	191,000
CJPL	1.7	1.84	1.5	1.52	11,000
CLCPS	0.97	0.96	0.7	0.78	244,500
CLOV	61	58.4	57.95	57.95	2,000
CML	4.61	4.67	3.87	3.98	1,295,000
CPAL	18.13	19.13	17.13	17.13	147,000
CPL	276.65	280	265.02	265.36	10,600
CPPL	34.75	34.25	33.02	33.02	9,000
CSAP	34.25	34.44	32.54	32.68	95,000
CSM	1.69	1.6	1.5	1.56	43,500
CSUML	5.87	6	5.1	5.14	473,500
CYAN	52.9	53	50.26	50.46	33,000
DADX	39.5	37.53	37.53	37.53	1,000
DAWH	30.71	30.49	29.18	29.24	139,000
DBCI	2.39	2.33	1.9	2.01	260,000
DCH	2.63	2.69	2.15	2.27	236,500
DCL	4.93	4.9	4.35	4.5	2,369,500
DEL	2.2	2.14	1.71	1.99	110,000
DFML	2.41	2.5	2.2	2.22	745,500
DFSM	3.13	3.09	2.7	2.88	68,500
DGKC	53.62	53.45	50.94	51.03	5,904,000
DGKC-CFEB	54.4	0	0	51.76	0
DGKC-CJAN	53.86	0	0	51.24	0
DGKC-CMAR	55.09	0	0	52.41	0
DGKC-JAN	53.86	53.51	51.17	51.28	3,196,500
DINT	33	32.05	31.35	31.35	6,500
DKTM	5.75	4.75	4.75	4.75	1,000
DLL	44.2	42.5	42.5	42.5	500
DMTM	8.5	7.5	7.5	7.5	500
DNCC	6.75	6.5	5.75	5.75	43,000
DOL	5.71	5.56	4.71	4.81	1,119,000
DSFL	2.13	2.15	1.85	1.94	1,491,500
DSIL	3.14	3.12	2.6	2.77	176,500
DSL	5.7	5.4	4.7	4.81	59,000
DSML	4.5	4	4	4.5	500
DWAE	2.86	2.8	2.25	2.41	31,500
DWSM	3.21	3	2.3	2.51	97,500
DYNO	17.63	17.41	16.71	16.74	30,500
ECOP	7.03	7	6.4	6.4	3,000
EFLTFC	101.7	0	0	101.7	0
EFLTFC3	97.5591	94.75	94.75	95.1339	5,300
EFOODS	97.57	97.45	92.75	93.4	3,024,000
EFUG	82	84.5	77.9	78.42	5,500
EFUL	83.5	84.51	79.33	79.33	5,000
ELSM	48.5	49.99	49.99	48.5	500
EMCO	3.93	3.83	3.31	3.41	98,000
ENGRO	85.91	85.53	81.62	81.92	5,458,000
ENGRO-CFEB	87.17	0	0	83.09	0
ENGRO-CJAN	86.29	0	0	82.25	0
ENGRO-CMAR	88.27	0	0	84.14	0
ENGRO-JAN	86.21	85.5	81.9	82	2,608,000
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	9.36	9.25	8.5	8.68	771,000
ESBL	4.7	4	4	4	10,500
EWLA	8	7.31	7.05	7.05	3,500
EXIDE	290	282.5	276	276	500
FABL	10.14	10.09	9.15	9.55	141,500
FABLTFC	101.2498	0	0	101.2498	0
FANM	4.46	4.5	4.35	4.38	35,000
FASM	67.75	66.12	64.37	64.37	2,000
FATIMA	25.87	25.83	24.7	24.87	980,000
FCCL	7.04	7.15	6.54	6.66	43,005,500
FCIBL	3.35	2.65	2.65	2.65	500
FCSC	3.28	3.23	2.81	3.03	359,000
FDIBL	1.93	1.95	1.57	1.71	138,500
FDMF	6.95	7	6.4	6.63	30,000
FECTC	32.75	32.46	31.12	31.12	22,000
FEM	2.86	2.75	2.62	2.68	76,000
FEROZ	77.5	76	75.05	75.05	5,500
FFBL	38.31	38.25	37.7	37.87	4,073,500
FFBL-CFEB	38.87	0	0	38.41	0
FFBL-CJAN	38.48	0	0	38.02	0
FFBL-CMAR	39.36	0	0	38.89	0
FFBL-JAN	38.43	38.44	37.01	37.96	624,500
FFC	117.07	116.89	114.8	115.49	2,482,500
FFC-CFEB	118.78	0	0	117.14	0
FFC-CJAN	117.58	0	0	115.95	0
FFC-CMAR	120.28	0	0	118.62	0
FFC-JAN	117.49	117.48	115	115.69	283,000
FFLM	2.95	2.35	2.35	2.35	500
FHAM	8.7	8.6	8.5	8.5	3,000
FHBM	9.25	9.6	9.5	9.5	2,500
FLYNG	3.57	3.6	3.05	3.15	373,500
FNBM	5.45	5.41	5.4	5.41	23,500
FNEL	3.76	3.4	3.32	3.32	6,000
FPJM	3.1	2.81	2.8	2.8	11,000
FPRM	12.7	12.65	12.6	12.6	1,000
FRCL	6.89	6.95	5.91	6.65	7,000
FTSM	1.35	1.5	1.49	1.49	1,500
FUDLM	8.45	8.26	8.26	8.26	2,000
GADT	117.8	115.1	112	112.07	24,000
GAIL	4.4	4.49	3.5	3.52	73,500
GAMON	4.85	4.73	3.86	4.15	188,000
GASF	6.39	6.33	5.9	6.02	222,000
GATI	154.9	147.16	147.16	154.9	500
GATM	20.79	20.15	19.76	19.78	6,000
GGL	17.27	17.9	16.27	16.33	168,500
GHGL	68.69	69	65.26	66.25	578,000
GHNI	14.4	14.3	13.4	13.83	5,500
GHNL	5.59	5.35	4.8	4.84	52,000
GLAXO	71.7	71.45	68.15	68.75	56,000
GLPL	118.49	124.41	124.4	124.41	1,500
GRAYS	45	43	42.75	42.75	2,000
GSPM	5.61	5.25	4.72	4.82	30,500
GTYR	25.46	25.8	24.9	25.42	229,500
GUSM	5	4.55	4.2	4.25	4,000
GUTM	13.01	12.1	12.1	12.1	1,000
GWLC	9.03	9.05	8.03	8.04	13,000
HABSM	22.06	21.7	20.96	20.98	168,500
HADC	2.23	2.1	2	2.05	37,500
HAL	25.79	25.75	24.51	25.7	19,000
HBL	113.88	113.97	109	110.35	43,200
HCAR	19.66	19.7	18.66	18.67	108,500
HICL	12.48	12.49	12.06	12.06	25,500
HINO	82.75	82.3	79	79	5,000
HINOON	46.35	45.5	45	45.5	2,500
HIRAT	13.2	12.5	12.2	12.2	54,500
HMB	18.4	18.25	17.7	17.7	7,000
HMIM	3.99	3.99	2.99	3.02	30,000
HSPI	21.5	20.44	20.43	20.43	44,000
HUBC	45.56	45.5	44.01	44.42	1,122,000
HUBC-CFEB	46.23	0	0	45.05	0
HUBC-CJAN	45.76	0	0	44.6	0
HUBC-CMAR	46.81	0	0	45.62	0
HUBC-JAN	45.5	44.7	44.5	44.6	10,000
HUMNL	23.74	23.48	22.56	23.48	5,500
IBFL	49.78	48.8	47.3	47.3	3,000
IBLHL	28.34	27.5	27	27	8,000
ICCT	3.45	3.34	3	3.09	13,000
ICI	168.13	167.05	159.76	160.03	8,100
ICIBL	1.53	1.47	1.26	1.29	382,000
IDEN	4.48	4	4	4	1,000
IDRT	10.95	9.95	9.95	9.95	1,500
IFSL	10.3	10.99	9.3	9.3	57,500
IGIBL	2.06	2.05	1.78	1.8	609,000
IGIIL	92.5	92.5	87.88	87.89	23,000
INDU	266	271.35	265	265.5	67,300
INIL	30.5	30.26	28.98	29.07	85,500
ISL	11.8	11.55	11.26	11.26	7,500
JDMT	38.5	37.26	36.58	36.62	4,500
JDWS	96	92.25	91.2	91.2	22,000
JGICL	65.51	66.8	65.01	65.01	3,500
JOPP	11.5	10.97	10.5	10.59	4,500
JPGL	1.7	1.75	1.51	1.52	675,500
JSBL	5.64	5.7	5.03	5.13	1,752,500
JSCL	15.11	14.99	14.11	14.13	11,019,000
JSGCL	36	34.5	34.2	34.3	2,000
JSGF	9	8.85	8.25	8.33	619,000
JSIL	7.55	7.5	6.6	6.78	1,551,500
JSVFL	9.75	9.98	9.5	9.55	686,500
JUBS	3.75	4.75	4.75	3.75	500
KAPCO	50.27	52.78	48.02	51.39	4,930,500
KASBB	2.2	2.2	2.02	2.03	102,500
KASBSL	4.85	4.85	4.42	4.51	115,000
KCL	7.1	7	7	7	1,500
KESC	5.42	5.32	4.64	4.91	4,896,500
KESCTFC1	100	0	0	100	0
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KHTC	130.5108	123.99	123.99	123.99	0
KML	10.99	10.61	9.99	10	140,000
KOHC	70.02	69.61	66.52	66.76	233,000
KOHE	22.7	22.25	21.57	21.75	78,500
KOHP	3.18	3.35	2.75	2.84	96,000
KOHS	5.39	4.75	4.4	4.66	3,000
KOHTM	15.03	14.05	14.03	14.05	2,500
KOIL	2.6	2.65	2	2.18	275,000
KOSM	7.8	7.25	6.8	6.8	10,000
KSBP	63	59.85	59.85	59.85	500
KSE30-JAN	13564	13546	13149	13195.75	1,150
KTML	15.38	15.45	14.38	14.39	229,500
LATM	6	6	6	6	2,000
LEUL	4.75	4.3	3.75	3.79	14,500
LINDE	150	150	143.6	143.92	1,900
LMSM	3.5	3	2.51	2.52	15,500
LOTPTA	6.93	6.93	6.2	6.29	4,026,500
LOTPTA-JAN	6.96	6.9	6.2	6.25	604,000
LPCL	5.04	5	4.55	4.66	2,640,500
LPGL	20.45	19.51	19.5	19.51	1,000
LUCK	151.96	151.85	145.99	146.19	2,277,200
LUCK-CFEB	154.18	0	0	148.28	0
LUCK-CJAN	152.63	0	0	146.78	0
LUCK-CMAR	156.13	0	0	150.15	0
LUCK-JAN	151.6	151.5	146	146.4	460,500
MACFL	22.7	22.1	21.57	21.57	45,000
MARI	94.45	94	90	90.06	69,500
MBF	10.97	11	10.8	10.8	3,500
MCB	205.18	206.4	194.93	196.47	689,700
MCB-CFEB	208.18	0	0	199.27	0
MCB-CJAN	206.08	0	0	197.26	0
MCB-CMAR	210.81	0	0	201.79	0
MCB-JAN	205.98	204.9	195.69	196.53	207,500
MDTL	4.8	4.49	4	4.22	9,500
MEBL	30.14	29.2	28.64	29.01	96,500
MFFL	377	386	370.25	375.13	600
MFTM	2.61	2.74	2.45	2.6	9,500
MIRKS	39	39.99	37.3	37.5	13,000
MLCF	15.32	15.25	14.32	14.32	6,567,500
MODAM	1.4	1.26	1.1	1.1	30,500
MOON	7.15	6.15	6.15	6.15	500
MQTM	18.45	18	17.46	17.46	9,500
MRNS	47	46.5	46.21	46.36	1,000
MSCL	15.45	15.4188	15.4188	15.4188	0
MSOT	27.51	28.5	26.5	26.5	1,000
MTIL	2.1	2.4	1.5	1.64	34,000
MTL	609.03	610	585	593.79	60,300
MUCL	27.6	27.5	27	27	10,000
MUREB	135	135	128.26	128.5	700
MWMP	3.49	3.5	3.11	3.48	10,000
MZSM	4.45	4.38	3.47	3.57	17,000
NAGC	52	49.5	49.5	49.5	500
NATF	276	268.4	264.5	265.01	1,800
NBF	4.88	4.25	4.03	4.03	6,500
NBP	49.29	49.25	46.83	47	3,243,500
NBP-CFEB	50.01	0	0	47.67	0
NBP-CJAN	49.51	0	0	47.19	0
NBP-CMAR	50.64	0	0	48.27	0
NBP-JAN	49.41	49.44	46.95	47.11	609,000
NCL	34.37	34.24	32.66	32.91	3,289,500
NCPL	20.66	20.55	20	20	4,511,000
NESTLE	4775	4550	4550	4550	20
NETSOL	17.75	17.73	16.75	16.76	250,000
NEXT	4.48	4.3	3.55	3.62	33,500
NIB	2.4	2.4	2.07	2.12	5,156,000
NIBTFC	100.2602	99.25	99.25	100.2602	3,230
NICL	3.59	3.54	3.06	3.18	390,000
NML	61.38	61.39	58.7	59.76	1,996,500
NML-CFEB	62.28	0	0	60.61	0
NML-CJAN	61.65	0	0	60	0
NML-CMAR	63.06	0	0	61.38	0
NML-JAN	61.63	61.4	58.95	59.91	1,017,000
NONS	23.5	22.5	22.35	22.35	3,000
NOPK	52	49.5	49.4	49.4	1,000
NOPKNV	48.9	47	46.46	46.46	80,000
NPL	19.62	19.62	18.8	19.03	1,436,500
NRL	206.76	207	200.6	201.07	48,700
OGDC	188.95	189.88	182.6	183.95	247,800
OGDC-CFEB	191.71	0	0	186.57	0
OGDC-CJAN	189.78	0	0	184.69	0
OGDC-CMAR	194.13	0	0	188.93	0
OGDC-JAN	188.96	189.9	184	184.26	73,500
OLPL	14.88	14.1	13.88	13.88	13,000
OLSM	4.5	4	4	4	5,000
OLTM	8.49	7.99	7.49	7.99	5,500
PACE	2.77	2.74	2.21	2.42	933,000
PAEL	10.35	10.41	9.35	9.39	2,313,000
PAKD	53.5	51.01	51	51	1,500
PAKL	4.55	3.55	3.55	4.55	1,000
PAKMI	1.49	1.26	1.13	1.13	16,000
PAKRI	24.09	23.98	22.89	22.9	958,000
PAKT	71	68.5	67.5	67.5	2,000
PASL	2.56	2.6	2	2.07	927,500
PASM	7	6.41	6.05	6.11	54,000
PEF	9.2	9	8.6	8.8	22,500
PGCL	162	159.97	155.11	155.12	800
PGF	16.1	16.1	15.25	15.28	340,500
PIAA	3.83	3.88	3.26	3.41	2,210,000
PICT	203.01	201	192.86	192.86	117,500
PIF	7.14	7.2	6.63	6.87	249,000
PINL	7.84	7.7	7.65	7.65	4,500
PIOC	17.2	17.01	16.25	16.28	260,500
PKGI	16.8	16.5	15.8	16.47	4,500
PKGP	19.02	18.98	18.02	18.02	450,000
PKGS	145.61	145.4	138.33	138.33	60,500
PMI	1.9	1.85	1.45	1.48	133,500
PMPK	116.77	113.09	113	113.06	400
PMTFC6	98.9464	0	0	98.9464	0
PNGRS	2.75	2.74	2.51	2.51	10,500
PNSC	36.59	36.01	34.77	34.77	83,000
POL	432.63	431.5	424	424.93	446,900
POL-CFEB	438.96	0	0	430.99	0
POL-CJAN	434.53	0	0	426.64	0
POL-CMAR	444.5	0	0	436.43	0
POL-JAN	433.78	432	422.5	424.14	177,000
PPL	175.02	174.99	170.9	171.14	954,300
PPL-CFEB	177.58	0	0	173.58	0
PPL-CJAN	175.79	0	0	171.83	0
PPL-CMAR	179.82	0	0	175.77	0
PPL-JAN	175.78	175	170.01	171.83	50,500
PPP	39.5	38.5	37.53	37.53	4,500
PRL	65.03	65	61.8	61.95	55,000
PRWM	25	24.01	24	24	4,000
PSMC	87.03	87.75	83.5	87.05	378,000
PSO	223.96	224.5	215	216.8	488,300
PSO-CFEB	227.24	0	0	219.89	0
PSO-CJAN	224.94	0	0	217.67	0
PSO-CMAR	230.1	0	0	222.67	0
PSO-JAN	224.84	224.1	215.8	217.21	88,500
PTC	16.11	16.1	15.3	15.49	3,562,000
PTC-CFEB	16.35	0	0	15.71	0
PTC-CJAN	16.18	0	0	15.55	0
PTC-CMAR	16.55	0	0	15.91	0
PTC-JAN	16.2	16.15	15.35	15.47	991,500
QUET	30.87	32	32	32	500
QUICE	8.63	8.5	7.63	7.63	1,083,000
RAVT	2.6	2.55	2.2	2.25	54,000
REDCO	5.65	5.6	4.65	4.7	7,500
REWM	20.05	19.21	19.21	19.21	3,000
RICL	9.5	9	8.61	8.91	6,000
RMPL	3998.375	3798.46	3798.46	3798.46	20
RUBY	3.86	3.09	3.09	3.86	500
SAIF	21	20.85	19.95	19.95	94,000
SALT	148	147.83	147.83	147.83	0
SANSM	20.1693	19.6567	19.6567	19.6567	0
SARC	8.68	8.25	7.7	8.15	11,500
SAZEW	18.45	18.45	17.45	17.52	25,500
SBL	2.89	2.83	2.51	2.62	81,000
SCBPL	12.3	12.2	12.06	12.06	18,000
SCL	131	137.55	137.55	131	100
SCLL	5.5	5.16	5.16	5.16	1,000
SCM	11.5	11.31	11.3	11.3	3,000
SEARL	41.4	41.49	40	40.36	57,500
SEL	27.08	25.73	25.73	25.73	1,000
SEPCO	1.4	1.4	1.16	1.24	543,500
SEPL	52.25	51	50.1	50.2	14,500
SGML	11.68	11.28	10.8	11	29,500
SGPL	3.52	3.55	2.9	3.05	26,500
SHCI	3.62	3.5	2.99	3.16	2,500
SHEL	131.68	132	126	126.64	8,800
SHFA	41.7	39.7	39.65	39.68	1,500
SHJS	70.5	71	70.8	70.8	1,500
SHNI	8.5	8.15	8.14	8.15	1,000
SHSML	15.45	15.01	14.6	14.6	11,000
SIBL	3.9	4.14	3	3.74	5,500
SIEM	612.5	609.5	603	603	1,350
SILK	2.15	2.24	1.96	2	3,008,500
SITC	183.93	182.5	175	175.36	15,600
SKFL	10.6	11.6	10.98	11.02	28,000
SKRS	4.59	4.99	3.59	3.6	21,500
SLCL	4	3.75	3.75	3.75	500
SLYT	26.83	27.5	25.49	25.49	28,000
SMBL	2.81	2.82	2.52	2.62	957,000
SMCPL	9.24	10	8.5	9.82	18,500
SMTM	6	5.85	5.15	5.18	92,500
SNAI	48.01	48	47	47	1,500
SNBL	6.61	6.72	6	6.03	751,500
SNGP	22.55	22.45	21.43	21.43	202,000
SNL	3	3	3	3	28,500
SPL	12.09	12	11.09	11.09	320,000
SPLC	3.06	3.15	2.06	2.49	287,500
SRVI	168.01	169.25	159.61	159.99	17,100
SSGC	20.04	20.1	19.04	19.09	167,500
SSIC	7.8	7.8	6.8	7.32	6,000
SSML	7.97	7.85	6.97	7.12	214,000
STJT	35	34.11	33.25	33.25	4,000
STML	43.75	41.76	41.76	41.76	500
STPL	8.02	7.8	7.16	7.22	25,000
SURC	54	53.25	52.05	52.05	4,500
TATM	29.68	28.2	28.2	28.2	4,000
TCLTC	32.5	34	32	32	132,500
TDIL	9.4	9.49	9.49	9.49	500
TELE	2.32	2.26	1.92	2.04	4,471,000
TELETFC	89.93	0	0	89.93	0
TGL	19.1	19.15	18.1	18.1	294,000
THALL	107.74	104.11	102.36	102.44	19,000
TPL	7.45	7.5	6.45	6.45	264,000
TREET	58.74	57.5	55.81	55.81	3,000
TREI	2.01	2.1	1.91	1.95	81,000
TRG	5.98	6.2	5.31	5.91	18,454,500
TRIBL	2.29	2.11	1.9	1.97	15,000
TRPOL	2.2	1.8	1.8	1.8	500
TSBL	2.95	3.18	2.5	2.5	2,000
TSMF	1.56	1.4	1.4	1.4	500
TSPL	1.59	1.6	1.33	1.41	50,500
UBL	85.68	85.2	82.5	82.74	443,500
UBL-CFEB	86.93	0	0	83.92	0
UBL-CJAN	86.06	0	0	83.07	0
UBL-CMAR	88.03	0	0	84.98	0
UBL-JAN	85.92	85.4	82	83.95	27,500
UBLTFC3	101.4667	101.9	101.9	101.4667	1,000
UBLTFC4	102.1295	102.5	102.5	102.1761	10,000
UDPL	8.9	8	7.9	7.96	4,500
ULEVER	10000	10097	9815	9993.46	340
UNIC	13.4	12.6	12.6	12.6	500
UPFL	4180	4178	4178	4178	0
UVIC	4.84	4.62	3.85	3.85	40,000
WAHN	42.99	43	42	42.5	1,500
WTCL	2.74	2.79	2.42	2.47	967,000
WTL	2.25	2.31	2.03	2.06	1,773,000
YOUW	4.46	4.57	3.92	4.23	13,000
ZAHT	15.8	14.8	14.8	14.8	2,000
ZTL	5.25	4.9	4.25	4.9	10,500
Total Turnover					252,301,610

KSE EOD Daily Share Price Data - 15/01/2013