KSE EOD Daily Share Price Data - 24/01/2013

For: January 24, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	5.84	5.98	5.8	5.94	129,000
AATM	3.3	3	3	3	2,500
ABL	74.83	75.25	74.62	75.15	3,000
ABLTFC	101.1122	0	0	101.1122	0
ABLTFC2	100.9	0	0	100.9	0
ABOT	211	215	211	212	1,800
ACPL	101.19	104	101.75	103.44	251,000
ADAMS	21.62	22.7	22.5	22.7	5,000
ADMM	28	27.5	27.5	27.5	500
AGIC	16.39	16.75	16.25	16.25	151,000
AGL	11.01	11	10.94	10.96	14,000
AGSML	11.43	10.43	10.43	10.43	1,000
AGTL	232.99	234.49	234.49	232.99	100
AHCL	24.03	24.28	23.97	24.03	1,174,500
AHCL-CFEB	24.28	0	0	24.27	0
AHCL-CJAN	24.03	0	0	24.02	0
AHCL-CMAR	24.58	0	0	24.58	0
AHCL-FEB	24.31	24.55	24.18	24.25	358,000
AHCL-JAN	24.06	24.25	23.9	23.98	309,000
AHI	15.16	15.3	15.2	15.2	2,500
AHL	33.87	34.85	33.71	33.95	233,500
AICL	69.01	71.39	69.3	70.34	648,500
AICL-CFEB	69.71	0	0	71.04	0
AICL-CJAN	69.01	0	0	70.31	0
AICL-CMAR	70.59	0	0	71.94	0
AICL-FEB	69.5	71.8	70	70.8	83,000
AICL-JAN	68.85	71.55	69.5	70.28	145,500
AKBL	18.57	18.78	18.42	18.51	1,731,500
AKBL-CFEB	18.76	0	0	18.69	0
AKBL-CJAN	18.57	0	0	18.5	0
AKBL-CMAR	19	0	0	18.93	0
AKBL-FEB	18.8	18.95	18.65	18.7	259,000
AKBL-JAN	18.6	18.75	18.46	18.5	299,500
AKZO	83.2	86	82.6	84.76	50,100
ALICO	31.37	29.81	29.81	29.81	500
ALNRS	33.71	35	35	35	500
AMBL	12.9	12.5	12.5	12.5	58,500
AMTEX	2.5	2.65	2.49	2.56	382,500
ANL	7.79	8.08	7.66	7.73	4,599,500
ANLTFC2	94	0	0	94	0
APL	501.1	516.1	499	512.14	76,600
ASL	10.01	10.25	10	10.05	12,500
ASLPS	9.11	9.25	9.01	9.25	3,000
ATBA	233	236	231.39	235.5	2,000
ATFF	10	10	10	10	75,500
ATIL	47.75	47.5	47.25	47.5	1,000
ATLH	156.86	157.5	156	156.94	12,300
ATRL	169.07	170.49	167	167.73	985,000
ATRL-CFEB	170.79	0	0	169.39	0
ATRL-CJAN	169.07	0	0	167.67	0
ATRL-CMAR	172.95	0	0	171.54	0
ATRL-FEB	170.45	171.25	168.35	169.18	379,500
ATRL-JAN	169.25	170.05	167	167.97	385,500
BAFL	17.73	17.85	17.58	17.63	941,000
BAFL-CFEB	17.91	0	0	17.8	0
BAFL-CJAN	17.73	0	0	17.62	0
BAFL-CMAR	18.14	0	0	18.03	0
BAFL-FEB	17.94	17.97	17.7	17.77	274,500
BAFL-JAN	17.7	17.84	17.55	17.62	487,500
BAHL	32.53	32.8	32.5	32.56	260,000
BAHL-CFEB	32.86	0	0	32.88	0
BAHL-CJAN	32.53	0	0	32.55	0
BAHL-CMAR	33.28	0	0	33.3	0
BAHLTFC2	102.85	0	0	102.85	0
BATA	1313.95	1355	1260.1	1355	250
BCML	27.4	28.75	28.75	28.75	500
BERG	22.05	22.5	21.9	22.07	73,000
BGL	6.24	6.47	6.02	6.25	86,500
BIFO	81	82.8	77.5	82.8	3,000
BIPL	8.77	9.05	8.79	8.98	904,000
BOK	6.6	6.6	6.53	6.6	6,500
BOP	8.67	8.97	8.64	8.83	3,591,000
BPBL	5.1	6.1	5.55	6.09	156,500
BPL	38.06	38.85	38.01	38.69	50,500
BROT	3.25	3.24	3.15	3.22	8,000
BRR	3.08	3.28	3.1	3.16	7,000
BTL	103	106	106	103	500
BUXL	12.1	12	11.78	11.78	2,000
BWCL	33.0087	34.65	34.65	34.65	3,000
BYCO	13.92	14.66	13.9	14.37	20,021,000
CCM	29.25	27.8	27.8	29.25	500
CENI	12.96	13.7	12.93	13.39	4,500
CEPB	24.61	25.25	24.7	24.79	202,500
CFL	26	25.25	25.1	25.1	4,000
CHAS	8.6	9.05	9.05	9.05	500
CHBL	2.57	2.8	2.65	2.67	83,500
CHCC	48.99	51.43	49.5	51.43	1,131,500
CJPL	1.6	1.67	1.41	1.67	5,500
CLCPS	0.9	0.98	0.88	0.88	42,500
CLOV	67.25	70.61	70.61	70.61	2,500
CML	4.97	5.35	5	5.14	2,068,000
COLG	1424	1450	1450	1450	50
CPAL	13.55	13.89	13	13.28	62,000
CPL	274.35	275	269.01	270.67	8,900
CPPL	35	35.5	34.75	34.93	36,000
CSAP	34.98	35.5	34.41	35.11	129,500
CSIL	4.97	5	5	5	10,000
CSM	1.84	1.75	1.65	1.75	20,000
CSUML	6.11	6.39	5.9	5.94	326,500
CYAN	53	54.2	53.15	53.53	11,000
DAAG	6.24	5.25	5.24	5.24	2,500
DAWH	32.35	33.96	32.41	33.87	1,107,500
DBCI	2.61	2.69	2.46	2.6	241,500
DCH	2.73	2.74	2.57	2.63	45,500
DCL	5.15	5.3	5.16	5.24	3,933,000
DCM	2.85	2.9	2.9	2.9	1,000
DEL	2.4	2.54	2.25	2.43	162,500
DFML	2.43	2.58	2.42	2.46	510,500
DFSM	3.06	3.29	3.1	3.12	138,000
DGKC	53.79	54.89	53.8	54.58	5,328,000
DGKC-CFEB	54.34	0	0	55.12	0
DGKC-CJAN	53.79	0	0	54.56	0
DGKC-CMAR	55.02	0	0	55.82	0
DGKC-FEB	54.27	55.2	54.4	55.02	1,892,000
DGKC-JAN	53.86	54.8	54.15	54.58	817,000
DINT	33	33.5	31.35	33.46	13,000
DKTM	5	5.24	4.5	5.24	6,000
DLL	43.5	44.5	42.76	43.07	59,000
DNCC	6.5	6.6	6.5	6.6	20,500
DOL	5.7	5.85	5.5	5.56	576,500
DSFL	2.24	2.25	2.18	2.21	983,500
DSIL	3.38	3.4	3.25	3.3	172,000
DSL	5.8	5.95	5.75	5.89	12,500
DSML	4	5	4.4	4.94	4,000
DWSM	3.11	3.1	3	3.08	26,500
DYNO	17.63	18.5	17.84	18.11	65,000
ECOP	7.26	7.25	7.15	7.2	13,000
EFLTFC	101.7	0	0	101.7	0
EFLTFC3	95.1433	0	0	95.1433	0
EFOODS	96.99	101.83	96.51	100.82	7,905,500
EFUG	82.76	85.45	83.05	83.68	70,500
EFUL	89.19	90.5	87	88	22,500
ELSM	48.1	50.5	50	50.2	24,500
EMCO	3.73	3.93	3.7	3.92	24,500
ENGRO	90.37	91.25	89.8	90.38	4,349,800
ENGRO-CFEB	91.29	0	0	91.28	0
ENGRO-CJAN	90.37	0	0	90.35	0
ENGRO-CMAR	92.44	0	0	92.44	0
ENGRO-FEB	91.19	91.85	90.5	91.01	1,913,500
ENGRO-JAN	90.15	91.2	89.8	90.15	1,773,000
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	9.71	9.8	9.55	9.69	333,500
ESBL	4.5	5.5	4.48	4.74	389,500
EWLA	7.5	6.63	6.63	6.63	500
EXIDE	286.5	296	286.5	296	500
FABL	10.44	10.69	10.35	10.5	136,500
FABLTFC	101.2498	0	0	101.2498	0
FASM	69.5	70	70	70	1,000
FATIMA	25.8	26.6	25.45	25.88	13,392,500
FCCL	7.48	7.92	7.46	7.8	60,334,000
FCSC	3.47	3.63	3.4	3.43	398,000
FDIBL	1.96	2.1	1.85	2.02	54,000
FDMF	6.9	6.81	6.81	6.81	1,500
FECM	3.6	3.65	3.5	3.5	1,000
FECTC	34.73	35.6	34.73	35.24	251,500
FEM	3	3.5	3.02	3.49	30,000
FFBL	38.23	38.4	38	38.09	1,515,000
FFBL-CFEB	38.62	0	0	38.47	0
FFBL-CJAN	38.23	0	0	38.08	0
FFBL-CMAR	39.11	0	0	38.96	0
FFBL-FEB	38.57	38.69	38.25	38.45	141,500
FFBL-JAN	38.19	38.39	38	38.07	244,500
FFC	118.59	118.95	118.23	118.5	2,697,400
FFC-CFEB	119.8	0	0	119.67	0
FFC-CJAN	118.59	0	0	118.46	0
FFC-CMAR	121.31	0	0	121.2	0
FFC-FEB	119.52	119.89	119.07	119.42	192,500
FFC-JAN	118.54	118.8	118.1	118.4	205,000
FFLM	2.51	2.5	2.5	2.5	2,000
FHAM	8.7	8.75	8.75	8.75	500
FHBM	9.51	9.65	9.55	9.65	1,500
FLYNG	3.78	4.09	3.84	4.01	2,567,500
FNBM	5.68	5.73	5.55	5.61	4,500
FNEL	4	4	3.9	3.9	190,500
FPJM	3	3	3	3	500
FRCL	6.99	6.99	6.5	6.99	3,000
FTSM	1.47	1.45	1.45	1.45	1,000
GADT	124.7	126	122.71	124.5	9,000
GAIL	4.01	4.15	4	4.15	7,500
GAMON	4.27	4.49	4.25	4.25	3,000
GASF	6.74	6.77	6.65	6.7	314,000
GATI	176.67	185.5	178	185.17	2,500
GATM	21.1	22.15	21.5	22.15	40,500
GGL	18	18.6	18	18.41	147,500
GHGL	70.5	70.4	69.3	69.46	81,000
GHNI	14	14	13.6	13.9	12,000
GHNL	5.45	5.79	5.45	5.7	77,500
GLAXO	71.95	72.58	71.95	72.06	76,000
GLPL	126	132.3	132.2	132.3	7,000
GRAYS	47.51	49	47.7	48.03	4,000
GRYL	4.16	4.5	3.9	4.5	4,000
GSPM	5.47	5.26	5.2	5.23	43,000
GTYR	26.75	27.55	26.5	27.34	58,000
GUSM	5	5	5	5	5,000
GUTM	10.71	11.62	9.71	11.62	11,500
GWLC	10.87	11.87	11	11.86	98,000
HABSM	22.28	22.5	22.1	22.3	55,500
HADC	2.25	2.35	2.22	2.27	21,500
HAL	25.77	27.05	26.5	26.96	33,500
HBL	116.99	117.89	116.55	117.01	22,200
HCAR	21.24	22	21.25	21.72	227,500
HICL	12.59	12.79	12.55	12.55	1,000
HINO	78.61	79.95	79.95	78.61	2,500
HINOON	46	47.5	46	47	30,500
HIRAT	13.88	13.9	13.45	13.46	3,000
HMB	18.46	18.65	18.42	18.49	34,500
HUBC	47.03	48	46.75	47.97	1,606,500
HUBC-CFEB	47.51	0	0	48.45	0
HUBC-CJAN	47.03	0	0	47.95	0
HUBC-CMAR	48.11	0	0	49.06	0
HUBC-FEB	47.5	47.7	47.6	47.6	12,500
HUBC-JAN	46.88	47.65	46.01	46.77	55,500
HUMNL	24.45	24.97	23.5	24.62	7,000
HWQS	10.5	10.49	9.85	9.85	3,000
IBFL	50	49.99	49.5	49.55	4,000
IBLHL	29.34	28.68	27.88	27.88	17,000
ICCT	3.65	3.65	3.31	3.65	1,000
ICI	156.93	158.65	156.84	157.77	3,200
ICIBL	1.52	1.54	1.11	1.47	101,500
IDSM	15	14	14	14	5,500
IDYM	674.57	696	640.85	696	600
IFSL	11.51	11.11	11.05	11.05	1,000
IGIBL	2.14	2.16	2.03	2.13	223,500
IGIIL	98.71	99.5	97	98.77	12,500
INDU	270	278.75	270	271.87	2,400
INIL	31.01	31.45	31.07	31.38	21,500
ISL	11.85	12	11.65	11.94	35,000
JDWS	96.05	98	92	92.02	3,000
JGICL	65	65.75	65	65	13,000
JKSM	24.85	23.65	23.65	23.65	5,000
JLICL	88	90	89	89	1,500
JOPP	11.53	12.05	11.25	11.36	3,500
JPGL	1.8	1.94	1.71	1.77	1,111,500
JSBL	5.79	5.85	5.71	5.8	238,500
JSCL	16.34	16.86	16.3	16.53	13,867,000
JSGCL	36.45	37.75	37	37.01	13,500
JSGF	9.64	10	9.71	9.88	1,003,000
JSIL	8.29	8.49	8.16	8.2	1,339,500
JSVFL	10.04	10.25	9.96	10.03	627,500
JVDC	89.5	89.3333	89.3333	89.3333	0
KAPCO	51.87	54.46	51.9	54.03	1,358,000
KASBB	2.2	2.25	2.21	2.25	35,500
KASBM	4.4	4.5	4.5	4.5	3,000
KASBSL	4.99	5.2	4.6	4.72	22,500
KCL	7.49	7.5	7.39	7.5	33,000
KESC	5.65	5.92	5.59	5.84	5,860,500
KESCTFC1	100	100.58	100.58	100	300
KESCTFC2	100	106.03	106.03	100	1,200
KESCTFC3	100	111.36	111.36	100	500
KML	11.25	10.9	10.25	10.6	38,000
KOHC	78.96	81.2	79.2	80.01	395,500
KOHE	22.69	22.7	22.4	22.7	3,500
KOHP	3.25	3.47	3.38	3.4	7,500
KOHTM	14.23	14.39	13.75	13.98	41,000
KOIL	2.97	3.09	2.93	2.98	85,000
KOSM	8.36	9	7.99	8	14,000
KSBP	67	67.5	67.5	67.5	1,000
KSE30-JAN	13803	13950	13880	13927.62	295
KSTM	2.25	2.3	2.1	2.15	11,000
KTML	16.17	16.5	16	16.17	1,071,000
LEUL	4.8	4.51	4.51	4.51	1,500
LIBM	70	70	70	70	10,000
LINDE	147.42	150	149.9	150	3,800
LOTPTA	6.98	7.04	6.91	6.93	2,720,500
LOTPTA-FEB	7.05	7.1	6.95	7.02	537,500
LOTPTA-JAN	7.02	7.05	6.9	6.93	742,000
LPCL	5.3	5.49	5.29	5.46	8,403,000
LUCK	152.67	155	152.98	153.4	1,017,900
LUCK-CFEB	154.23	0	0	154.92	0
LUCK-CJAN	152.67	0	0	153.34	0
LUCK-CMAR	156.17	0	0	156.89	0
LUCK-FEB	153.78	155	154.02	154.19	192,000
LUCK-JAN	152.9	154.2	153.1	153.33	247,500
MACFL	22	22	21.75	21.97	13,000
MARI	96.18	97	96.3	96.43	11,500
MBF	11.2	11.05	10.95	11.01	52,500
MCB	203.39	205.9	203.5	205.18	1,341,100
MCB-CFEB	205.47	0	0	207.21	0
MCB-CJAN	203.39	0	0	205.1	0
MCB-CMAR	208.06	0	0	209.85	0
MCB-FEB	205.27	207.01	205	206.83	79,500
MCB-JAN	203.68	205.9	204.4	205.13	103,500
MDTL	4.31	4.8	4.66	4.79	6,000
MEBL	29	29.22	28.75	28.91	12,000
MEHT	90	90.25	90.25	90	100
MFFL	341.77	350	340	350	900
MLCF	16.86	17.86	17	17.86	22,630,000
MODAM	1.37	1.31	1.25	1.26	150,000
MOON	6.15	6.2	6.11	6.11	1,500
MQTM	19	19.6	18.05	19.03	29,000
MRNS	44.5	44.5	44	44.5	1,000
MSOT	28	28.45	28.45	28.45	500
MTIL	2.22	2.34	2.34	2.34	500
MTL	590.16	604	590	599.65	171,500
MUBT	2.35	2.4	2.4	2.4	500
MUREB	135	140	130	130.08	15,700
MWMP	3.3	3.4	3.3	3.4	44,500
MZSM	4.66	4.66	4.21	4.48	23,000
NATF	280	282.4	279	279.05	1,700
NBF	5.02	5.25	5	5.09	117,500
NBP	51.3	51.99	51.3	51.88	3,013,500
NBP-CFEB	51.82	0	0	52.39	0
NBP-CJAN	51.3	0	0	51.86	0
NBP-CMAR	52.48	0	0	53.06	0
NBP-FEB	51.79	52.4	51.7	52.3	832,500
NBP-JAN	51.36	52.7	51.35	51.95	686,000
NCL	35.98	37.75	36	37.64	3,547,500
NCPL	21.55	22.62	21.6	22.57	708,000
NESTLE	4776.25	4850	4800	4800	540
NETSOL	18.19	18.74	18.25	18.46	367,000
NEXT	4.1	4.69	4	4.36	501,500
NIB	2.45	2.53	2.42	2.48	3,153,000
NIBTFC	100.2602	0	0	100.2602	0
NICL	3.59	3.7	3.51	3.62	168,000
NML	62.24	63.94	62.5	63.47	4,297,000
NML-CFEB	62.88	0	0	64.1	0
NML-CJAN	62.24	0	0	63.45	0
NML-CMAR	63.67	0	0	64.91	0
NML-FEB	62.68	64.45	62.81	63.95	778,500
NML-JAN	62.26	64	62.69	63.46	496,000
NONS	23.64	24.5	23.35	24.29	40,500
NOPK	47	49.35	49.3	49.35	1,000
NOPKNV	42.1	44	40	44	6,500
NPL	20.06	20.18	19.8	20	789,500
NPSM	20.44	19.99	19.99	19.99	0
NRL	208.99	210	208.51	208.72	36,800
OGDC	190.24	193.25	190.75	192.91	752,000
OGDC-CFEB	192.18	0	0	194.82	0
OGDC-CJAN	190.24	0	0	192.84	0
OGDC-CMAR	194.61	0	0	197.3	0
OGDC-FEB	190	192.74	191	192.3	58,500
OGDC-JAN	190	193.97	191	193.17	38,000
OLSM	4.99	5.25	4.44	5	59,500
OTSU	37	37	37	37	2,500
PACE	2.83	2.9	2.81	2.85	351,000
PAEL	10.59	11.08	10.6	10.76	2,438,000
PAKD	55	57.5	56	56	9,500
PAKMI	1.5	1.5	1.5	1.5	5,000
PAKRI	24.58	25.25	24.4	25.04	1,125,000
PAKT	69	70	68.9	69.73	7,000
PASL	2.99	3.04	2.82	2.93	683,000
PASM	7	7	6.99	6.99	4,000
PEF	9.42	9.6	9.4	9.5	205,000
PGCL	161.75	164	163	163.13	900
PGF	16.37	16.58	16.1	16.57	56,000
PIAA	3.65	3.99	3.6	3.78	1,406,000
PICT	203.16	212.5	202.5	209.59	20,000
PIF	7.5	7.65	7.31	7.57	152,500
PINL	8	8.25	8.25	8.25	1,000
PIOC	17.97	18.51	17.97	18.28	259,000
PKGI	15.95	15.99	15.69	15.99	1,000
PKGP	19.36	19.64	19.32	19.48	117,000
PKGS	155.74	157.5	153.65	156.87	36,000
PMI	1.85	1.95	1.8	1.94	26,500
PMPK	122.99	123	123	123	4,700
PMTFC6	98.9464	0	0	98.9464	0
PNGRS	3	3.02	2.91	2.91	7,000
PNSC	37.92	39.81	39.1	39.81	121,500
POL	449.24	456.5	450	455.51	291,000
POL-CFEB	453.82	0	0	460.02	0
POL-CJAN	449.24	0	0	455.34	0
POL-CMAR	459.55	0	0	465.87	0
POL-FEB	449.57	456.5	448.02	455.21	146,500
POL-JAN	449.13	457.98	449.3	455.39	186,500
PPL	178.48	181.25	178.25	180.78	1,196,900
PPL-CFEB	180.3	0	0	182.57	0
PPL-CJAN	178.48	0	0	180.71	0
PPL-CMAR	182.58	0	0	184.89	0
PPL-FEB	180.08	182.5	179.52	181.82	126,500
PPL-JAN	178.53	181	178.2	180.62	81,000
PPP	40.17	40.5	40	40	6,500
PPVC	4.05	4	3.05	3.16	2,500
PRL	69.63	73.11	71.85	73.11	88,500
PSEL	154.17	160.88	160.88	154.17	200
PSMC	91.35	92.25	90.55	92	111,000
PSO	225.8	227.8	224.54	225.11	758,900
PSO-CFEB	228.1	0	0	227.34	0
PSO-CJAN	225.8	0	0	225.03	0
PSO-CMAR	230.98	0	0	230.23	0
PSO-FEB	227.68	229.4	226.01	227.17	216,500
PSO-JAN	226	227.5	224.5	225.03	230,500
PSYL	18.84	19.6	18.55	19.6	1,000
PTC	17.36	17.9	17.45	17.82	12,305,000
PTC-CFEB	17.54	0	0	18	0
PTC-CJAN	17.36	0	0	17.81	0
PTC-CMAR	17.76	0	0	18.23	0
PTC-FEB	17.45	18	17.5	17.97	925,500
PTC-JAN	17.27	17.86	17.3	17.78	579,000
QUICE	8.69	8.95	8.6	8.67	499,500
RAVT	2.5	2.78	2.6	2.75	112,000
REDCO	6.06	6.99	6.05	6.4	15,000
RICL	9.45	9.65	9.4	9.4	3,500
RUPL	25.45	26	25.95	26	2,500
SAIF	22.47	22.89	21.6	22.62	62,500
SANE	4.38	4.95	4.95	4.95	500
SAPL	325	316	316	316	100
SARC	8.38	8	8	8	1,000
SAZEW	18.44	18.7	18.3	18.7	2,500
SBL	2.88	2.89	2.75	2.84	197,000
SCBPL	12.55	12.32	12.27	12.3	5,000
SCL	129	133	133	129	100
SCLL	5.65	5.5	5.3	5.3	14,500
SCM	11.05	11.8	11.8	11.8	4,500
SEARL	44	44	43.32	43.44	27,500
SEPCO	1.42	1.47	1.38	1.41	270,000
SEPL	52.95	53.45	53.3	53.3	9,500
SFWF	11.88	12	12	12	0
SGML	13	13.2	12.41	12.58	77,000
SGPL	3.43	3.75	3.35	3.4	15,500
SHCI	3.59	3.5	3.26	3.5	2,000
SHEL	130.44	132.99	131.01	131.48	33,000
SHEZ	392.3	410	410	410	200
SHJS	67	67	67	67	500
SHNI	9.09	10.09	9.15	10	8,000
SHSML	16.25	17.25	16.45	17	88,000
SIBL	3.67	4.35	3.75	4.1	190,500
SIEM	625	640	639	639	150
SILK	2.15	2.19	2.1	2.15	602,500
SITC	174.25	177.5	173.25	173.9	26,500
SKFL	13.46	13.8	13.11	13.26	52,500
SKRS	3.6	3.6	3.6	3.6	5,000
SLCL	3.75	4	4	4	7,000
SLYT	25.59	26.85	25.25	26	26,500
SMBL	2.84	2.9	2.8	2.87	262,500
SMCPL	9.46	8.63	8.46	8.5	34,500
SMTM	6.5	6.95	6.5	6.85	62,000
SNAI	51.8	53.49	53.45	53.49	1,000
SNBL	6.93	7.17	6.95	6.95	640,500
SNGP	22.91	23.25	22.8	22.89	150,500
SNL	3	3	3	3	42,500
SPL	12.33	12.73	12.22	12.42	207,000
SPLC	3.06	3.4	2.28	3.24	340,500
SPLCTFC3	51.5	0	0	51.5	0
SRVI	174	173.74	170.01	173.17	1,600
SSGC	20.32	20.55	20.3	20.31	110,500
SSIC	7.7	7.86	6.7	7.6	18,500
SSML	8.44	9.09	8.57	8.83	329,500
STCL	9	9	8.55	8.76	2,000
STJT	32	32.05	31.75	31.81	7,000
STML	47.9	48	48	48	500
STPL	8	8.44	7.86	8.05	30,500
SURC	59.66	59.5	59.5	59.5	2,000
TATM	27.31	28.49	27.3	28.49	2,000
TCLTC	34.99	35.4	34.8	34.99	17,500
TDIL	9.85	10.5	9.9	10	3,000
TELE	2.8	2.91	2.7	2.74	1,941,000
TELETFC	89.93	0	0	89.93	0
TGL	18.99	19.6	18.95	19.02	328,500
THALL	107.01	107.25	105	105.09	17,000
TPL	7.1	7.6	7.16	7.45	135,500
TREET	67.37	70.73	66.8	70.41	154,500
TREI	2.34	2.2	2	2.17	77,500
TRG	7.08	7.33	6.95	7.01	5,900,500
TRIBL	2.18	2.25	2.25	2.25	500
TRIPF	190	188.05	187	187	40,000
TSPL	1.57	1.6	1.53	1.54	13,500
UBL	88.41	88.99	87.61	87.89	185,000
UBL-CFEB	89.31	0	0	88.76	0
UBL-CJAN	88.41	0	0	87.86	0
UBL-CMAR	90.44	0	0	89.89	0
UBL-FEB	89.14	89.35	88.5	88.82	56,000
UBL-JAN	88.26	88.89	87.65	87.88	33,500
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	102.1563	0	0	102.1563	0
UDPL	8.8	9	9	9	1,000
ULEVER	9949.99	9950	9900	9914.83	260
UNIC	12.05	12.4	12.1	12.25	9,000
UPFL	3800	3990	3850	3905	60
UVIC	4.54	5	4.8	4.8	3,500
WAHN	43.75	43.9	43.74	43.74	5,500
WTCL	2.87	2.9	2.8	2.82	250,500
WTL	2.48	2.59	2.38	2.4	1,345,500
YOUW	4.6	4.5	4.1	4.39	15,000
ZAHT	15.5	15	14.5	15	1,500
ZTL	5.2	5.25	5.25	5.25	18,000
Total Turnover					288,380,605

KSE EOD Daily Share Price Data - 24/01/2013