KSE EOD Daily Share Price Data - 28/01/2013

For: January 28, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	5.94	6.15	5.97	5.99	203,000
ABL	75.15	75.15	72.11	73.49	21,000
ABLTFC	101.1122	0	0	101.1122	0
ABLTFC2	100.9	0	0	100.9	0
ABOT	212	214	214	212	100
ACPL	103.44	106.01	103.01	103.65	350,500
ADMM	27.5	28.44	28.44	28.44	1,000
ADOS	19.6	18.95	18.6	18.6	126,000
AGIC	16.25	16.25	16.01	16.19	21,000
AGIL	82.43	82.5	82.5	82.5	1,000
AGL	10.96	11	10.87	11	12,000
AGSML	10.43	9.43	9.43	9.43	500
AGTL	232.99	231	230	230	2,200
AHCL	24.03	24.19	23.9	23.95	608,500
AHCL-CAPR	24.58	24.58	24.58	24.73	0
AHCL-CFEB	24.27	0	0	24.18	0
AHCL-CMAR	24.58	0	0	24.49	0
AHCL-FEB	24.25	24.27	24.1	24.11	167,000
AHI	15.2	15.48	15.11	15.16	8,000
AHL	33.95	33.99	33.01	33.56	91,000
AICL	70.34	71.2	69.87	69.98	110,500
AICL-CAPR	71.94	71.94	71.94	72.27	0
AICL-CFEB	71.04	0	0	70.65	0
AICL-CMAR	71.94	0	0	71.55	0
AICL-FEB	70.8	71.7	70.3	70.65	11,000
AKBL	18.51	18.7	18.4	18.43	563,000
AKBL-CAPR	18.93	18.93	18.93	19.03	0
AKBL-CFEB	18.69	0	0	18.61	0
AKBL-CMAR	18.93	0	0	18.84	0
AKBL-FEB	18.7	18.74	18.6	18.6	19,000
AKZO	84.76	85.25	84	84.15	15,100
ALICO	29.81	28.32	28.32	28.32	500
AMBL	12.5	12.99	12.25	12.9	4,000
AMTEX	2.56	2.73	2.53	2.61	401,000
ANL	7.73	7.85	7.35	7.49	2,295,500
ANLTFC2	94	0	0	94	0
APL	512.14	520	494	498.57	93,600
ASL	10.05	10.19	9.86	10.11	7,000
ASLPS	9.25	9	9	9	500
ATBA	235.5	235.5	232.1	234.5	2,300
ATFF	10	10	10	10	1,000
ATIL	47.5	47.55	46.3	46.3	1,500
ATLH	156.94	161	155	156.91	20,400
ATRL	167.73	170.75	165.85	166.58	3,373,400
ATRL-CAPR	171.54	171.54	171.54	172.04	0
ATRL-CFEB	169.39	0	0	168.17	0
ATRL-CMAR	171.54	0	0	170.32	0
ATRL-FEB	169.18	172	167.5	168.12	1,032,500
BAFL	17.63	18.09	17.52	17.76	1,257,000
BAFL-CAPR	18.03	18.03	18.03	18.34	0
BAFL-CFEB	17.8	0	0	17.93	0
BAFL-CMAR	18.03	0	0	18.16	0
BAFL-FEB	17.77	18.02	17.8	17.88	137,000
BAHL	32.56	32.99	32.5	32.95	161,500
BAHL-CAPR	33.3	33.3	33.3	34.03	0
BAHL-CFEB	32.88	0	0	33.27	0
BAHL-CMAR	33.3	0	0	33.69	0
BAHLTFC2	102.85	0	0	102.85	0
BCML	28.75	27.5	27.5	27.5	1,000
BERG	22.07	23.1	22	22.69	382,500
BGL	6.25	6.48	6.06	6.44	11,500
BIPL	8.98	9	8.61	8.96	220,000
BOK	6.6	6.8	6.61	6.62	23,500
BOP	8.83	9.04	8.72	8.83	1,536,000
BPBL	6.09	7.09	7.03	7.09	46,500
BPL	38.69	38.5	38.06	38.13	5,500
BROT	3.22	3.24	3	3.24	1,000
BRR	3.16	3.25	3.08	3.2	8,500
BTL	103	107.9	101	107.9	53,500
BYCO	14.37	14.58	14.12	14.16	4,806,000
CENI	13.39	13.25	12.81	13.25	1,500
CEPB	24.79	25	24.4	24.48	60,000
CFL	25.1	26.25	25.55	25.55	1,000
CHAS	9.05	9.6	9	9.06	37,000
CHBL	2.67	2.88	2.65	2.77	20,000
CHCC	51.43	52.84	50.73	51.08	558,000
CJPL	1.67	1.6	1.59	1.6	9,000
CLCPS	0.88	1	0.93	0.93	86,000
CLOV	70.61	72.6	68.5	72.48	12,000
CML	5.14	5.35	5.06	5.17	715,000
COLG	1450	1400	1377.5	1377.5	400
CPAL	13.28	13	12.28	12.36	28,000
CPL	270.67	275	268	269.4	10,600
CPMFI	6.81	7	7	7	60,000
CPPL	34.93	34.65	34.49	34.57	12,000
CSAP	35.11	35.06	34.26	34.43	33,500
CSM	1.75	1.84	1.65	1.75	25,000
CSUML	5.94	6.1	5.75	5.8	103,500
CYAN	53.53	54	53	53.96	27,000
DAAG	5.24	5.48	5.48	5.48	500
DAWH	33.87	34.4	33.1	33.51	278,000
DBCI	2.6	2.83	2.65	2.76	388,000
DCH	2.63	2.69	2.56	2.66	21,500
DCL	5.24	5.44	5.21	5.25	4,930,500
DCM	2.9	2.65	2.61	2.61	2,000
DEL	2.43	2.5	2.41	2.41	26,000
DFML	2.46	2.54	2.45	2.5	242,000
DFSM	3.12	3.19	3	3.1	220,500
DGKC	54.58	54.99	54.16	54.33	2,370,500
DGKC-CAPR	55.82	55.82	55.82	56.11	0
DGKC-CFEB	55.12	0	0	54.85	0
DGKC-CMAR	55.82	0	0	55.55	0
DGKC-FEB	55.02	55.35	54.6	54.73	1,121,000
DINT	33.46	34.5	33.5	33.87	13,500
DKTM	5.24	5.24	4.42	4.69	1,500
DLL	43.07	45.22	42.25	44.5	11,500
DNCC	6.6	6.7	6.4	6.7	25,000
DOL	5.56	5.85	5.41	5.48	943,500
DSFL	2.21	2.25	2.18	2.21	209,000
DSIL	3.3	3.44	3.11	3.34	184,000
DSL	5.89	6.1	5.71	5.98	148,500
DWAE	2.6	2.75	2.75	2.75	500
DWSM	3.08	3.05	3	3	41,500
DYNO	18.11	19.11	18.25	19.11	72,500
ECOP	7.2	6.85	6.8	6.85	2,500
EFLTFC	101.7	0	0	101.7	0
EFLTFC3	95.1433	0	0	95.1224	0
EFOODS	100.82	105.86	102.1	105.2	5,164,000
EFUG	83.68	84.1	81.1	81.95	28,000
ELSM	50.2	50	50	50	2,000
EMCO	3.92	3.9	3.7	3.72	26,000
ENGRO	90.38	92.25	90.55	91.8	5,561,000
ENGRO-CAPR	92.44	92.44	92.44	94.81	0
ENGRO-CFEB	91.28	0	0	92.68	0
ENGRO-CMAR	92.44	0	0	93.86	0
ENGRO-FEB	91.01	92.8	91.2	92.53	1,145,000
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	9.69	9.9	9.52	9.61	578,500
ESBL	4.74	4.8	4.22	4.22	1,000
EWLA	6.63	6.99	6.99	6.63	500
EXIDE	296	310.8	305	305.5	5,300
FABL	10.5	10.74	10.31	10.41	45,500
FABLTFC	101.2498	0	0	101.2498	0
FASM	70	73.5	71	73.5	9,000
FATIMA	25.88	26.05	25.85	25.94	791,000
FCCL	7.8	8.18	7.85	8.12	50,183,000
FCIBL	2.65	3.3	3.25	3.3	1,000
FCSC	3.43	3.5	3.36	3.47	94,000
FDIBL	2.02	2.05	2	2	10,500
FDMF	6.81	6.99	6.6	6.88	115,500
FECM	3.5	3.5	3.1	3.39	7,000
FECTC	35.24	36	34.5	34.61	170,000
FEM	3.49	3.2	3.1	3.1	1,500
FEROZ	77	77.2	77.2	77.2	1,000
FFBL	38.09	38.26	38.01	38.11	523,000
FFBL-CAPR	38.96	38.96	38.96	39.36	0
FFBL-CFEB	38.47	0	0	38.47	0
FFBL-CMAR	38.96	0	0	38.97	0
FFBL-FEB	38.45	38.4	38.32	38.37	9,000
FFC	118.5	118.75	117.9	118.51	1,081,000
FFC-CAPR	121.2	121.2	121.2	122.39	0
FFC-CFEB	119.67	0	0	119.64	0
FFC-CMAR	121.2	0	0	121.17	0
FFC-FEB	119.42	119.6	118.7	119.58	45,500
FHAM	8.75	8.75	8.71	8.71	11,500
FHBM	9.65	9.7	9.52	9.52	3,000
FIBLM	1.6	1.12	1.12	1.6	2,000
FLYNG	4.01	4.18	3.96	4	1,778,000
FNBM	5.61	5.6	5.6	5.6	1,000
FNEL	3.9	4	4	4	1,000
FPJM	3	2.91	2.9	2.9	4,000
FTSM	1.45	1.45	1.32	1.32	9,000
GADT	124.5	122.5	122	122	1,000
GAIL	4.15	4.24	4.1	4.24	13,500
GAMON	4.25	4.5	4.5	4.5	500
GASF	6.7	6.7	6.5	6.64	308,000
GATI	185.17	194.42	185.2	185.2	4,000
GATM	22.15	22.8	21.7	22.5	33,500
GFIL	4.56	4.95	4.95	4.95	500
GGL	18.41	19.34	18.11	19.03	318,000
GHGL	69.46	67.35	65.99	66.08	116,000
GHNI	13.9	13.7	13.01	13.54	15,500
GHNL	5.7	5.9	5.5	5.75	78,000
GLAXO	72.06	75.66	72.75	75.66	357,500
GLPL	132.3	138.91	135	137.61	2,000
GRAYS	48.03	48	47.5	48	1,500
GSPM	5.23	5.12	5.11	5.12	4,000
GTYR	27.34	28	26.6	27.56	23,000
GUSM	5	5	4.72	4.72	3,000
GUTM	11.62	11.09	10.62	10.62	6,000
GWLC	11.86	12.86	12.6	12.86	75,000
HABSM	22.3	22.2	21.85	21.93	33,500
HADC	2.27	2.27	2.15	2.2	16,500
HAFT	25.5	25.51	25.51	25.51	0
HAL	26.96	27.99	26.35	26.38	11,000
HBL	117.01	118	117	117.2	8,900
HCAR	21.72	22.68	22	22.2	260,500
HICL	12.55	13	12.8	12.97	14,500
HINOON	47	46	46	46	2,000
HIRAT	13.46	14.43	14.42	14.43	18,000
HMB	18.49	18.5	18.3	18.31	52,000
HSPI	21.4	21.5	21.35	21.43	6,500
HUBC	47.97	48.25	47.8	48.06	1,094,000
HUBC-CAPR	49.06	49.06	49.06	49.63	0
HUBC-CFEB	48.45	0	0	48.52	0
HUBC-CMAR	49.06	0	0	49.14	0
HUBC-FEB	47.6	49	48.01	48.35	29,000
HUMNL	24.62	24.74	23.39	23.85	5,500
HWQS	9.85	10.6	10.6	10.6	500
IBFL	49.55	49.5	49.25	49.5	1,000
IBLHL	27.88	27.48	26.5	26.62	59,500
ICCT	3.65	3.84	3.75	3.8	2,500
ICI	157.77	158	156	156.1	10,200
ICIBL	1.47	1.49	1.38	1.46	92,000
IDRT	8.85	9.79	9.79	9.79	500
IDYM	696	719.9	661.2	683.37	2,400
IFSL	11.05	12.05	11.99	12.05	35,500
IGIBL	2.13	2.17	2.06	2.11	45,500
IGIIL	98.77	99	97.01	97.38	5,500
INDU	271.87	273	273	273	800
INIL	31.38	31.45	30.6	30.82	22,500
ISL	11.94	11.91	11.9	11.9	7,000
ISTM	17	17.25	16	16	20,500
JDWS	92.02	91.05	91	91.04	500
JGICL	65	64.55	63.4	63.8	29,000
JKSM	23.65	24	22.5	22.5	11,000
JLICL	89	89	85	88	4,000
JOPP	11.36	11	10.6	10.76	8,000
JPGL	1.77	1.87	1.7	1.78	284,500
JSBL	5.8	5.84	5.71	5.8	514,000
JSCL	16.53	16.75	15.85	16.01	11,929,500
JSGCL	37.01	38	37.9	38	5,500
JSGF	9.88	9.85	9.6	9.64	404,000
JSIL	8.2	8.36	8.13	8.16	999,500
JSVFL	10.03	10.1	9.81	10.09	282,500
KAPCO	54.03	54.3	53.49	53.68	62,000
KASBB	2.25	2.27	2.2	2.21	36,500
KASBSL	4.72	4.97	4.8	4.9	7,000
KESC	5.84	6.08	5.8	5.88	4,043,500
KESCTFC1	100	0	0	100	0
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KML	10.6	11	10.6	10.6	12,000
KOHC	80.01	81.4	79.51	79.83	180,500
KOHE	22.7	23	22.7	22.92	203,000
KOHTM	13.98	13.95	13.51	13.79	3,000
KOIL	2.98	3.04	2.83	2.92	25,000
KOSM	8	7.75	7.75	7.75	10,000
KSBP	67.5	67.8	67.8	67.5	500
KSE30-FEB	13421	13980	13874	13979.33	160
KTML	16.17	16.6	15.92	16	541,500
LINDE	150	153	152	152	11,200
LOTPTA	6.93	7.38	6.9	7.18	9,819,000
LOTPTA-FEB	7.02	7.43	7	7.21	544,000
LPCL	5.46	5.69	5.42	5.46	9,157,500
LUCK	153.4	154.06	152.56	153.26	683,400
LUCK-CAPR	156.89	156.89	156.89	158.28	0
LUCK-CFEB	154.92	0	0	154.73	0
LUCK-CMAR	156.89	0	0	156.7	0
LUCK-FEB	154.19	154.5	153.2	153.76	118,500
MACFL	21.97	22.75	22.25	22.56	131,500
MARI	96.43	97.49	95.5	96.42	8,000
MCB	205.18	206.7	205.25	205.52	605,000
MCB-CAPR	209.85	209.85	209.85	212.25	0
MCB-CFEB	207.21	0	0	207.49	0
MCB-CMAR	209.85	0	0	210.13	0
MCB-FEB	206.83	208.25	206.15	207.24	63,500
MDTL	4.79	4.66	4.35	4.5	7,000
MEBL	28.91	29.28	28.8	28.83	18,500
MFFL	350	338.5	332.5	332.5	1,700
MLCF	17.86	18.38	17.22	17.5	17,938,500
MODAM	1.26	1.26	1.24	1.24	5,000
MQTM	19.03	19.75	18.06	19.05	9,500
MRNS	44.5	43.01	42.9	42.9	5,500
MSOT	28.45	28.39	27.8	28	4,500
MTIL	2.34	2.15	2.15	2.15	1,000
MTL	599.65	607.9	595	596.58	34,900
MUREB	130.08	132	130	130	1,100
MWMP	3.4	3.5	3.35	3.35	6,500
MZSM	4.48	4.48	4.14	4.17	17,000
NAGC	50	49.79	47.5	49.13	7,000
NATF	279.05	282	280	282	5,400
NBF	5.09	5.08	4.85	5.04	29,500
NBP	51.88	52.45	51.6	51.69	1,713,500
NBP-CAPR	53.06	53.06	53.06	53.38	0
NBP-CFEB	52.39	0	0	52.18	0
NBP-CMAR	53.06	0	0	52.85	0
NBP-FEB	52.3	52.85	52.05	52.11	369,000
NCL	37.64	38.5	37.05	37.62	1,834,500
NCPL	22.57	23.43	22.75	22.77	341,500
NETSOL	18.46	19.46	18.44	19.46	1,104,000
NEXT	4.36	4.3	4.16	4.3	18,000
NIB	2.48	2.52	2.38	2.41	2,217,500
NIBTFC	100.2602	0	0	100.2602	0
NICL	3.62	3.64	3.55	3.55	76,000
NML	63.47	64.25	63.25	63.71	1,762,000
NML-CAPR	64.91	64.91	64.91	65.8	0
NML-CFEB	64.1	0	0	64.32	0
NML-CMAR	64.91	0	0	65.14	0
NML-FEB	63.95	64.6	64	64.21	297,000
NONS	24.29	24.3	23.82	24	5,000
NOPK	49.35	51.81	47.6	51.38	3,500
NOPKNV	44	42.35	42.16	42.16	1,500
NPL	20	21	20.15	20.75	664,000
NRL	208.72	212.5	206.15	207.14	132,800
OGDC	192.91	193.2	189.52	190.59	732,800
OGDC-CAPR	197.3	197.3	197.3	196.83	0
OGDC-CFEB	194.82	0	0	192.41	0
OGDC-CMAR	197.3	0	0	194.87	0
OGDC-FEB	192.3	192.89	191	191.07	20,000
OLPL	15.3	15.3	14.75	15	7,000
OLTM	7.99	8.74	8.74	7.99	1,000
PACE	2.85	2.9	2.77	2.79	532,500
PAEL	10.76	11.19	10.8	10.85	2,225,500
PAKMI	1.5	1.5	1.5	1.5	4,500
PAKRI	25.04	25.29	24.91	24.99	232,000
PAKT	69.73	73.21	70	73.21	86,500
PASL	2.93	2.93	2.75	2.8	286,500
PASM	6.99	7.05	7	7	11,000
PCAL	48.5	48.11	48.11	48.11	500
PEF	9.5	9.6	9.45	9.45	46,000
PGCL	163.13	163	162	162	700
PGF	16.57	16.65	16.3	16.3	96,000
PIAA	3.78	3.86	3.65	3.66	450,000
PICT	209.59	220.06	205.3	219.24	43,100
PIF	7.57	7.5	7.3	7.45	83,000
PIL	6.31	6.6	6.6	6.6	1,000
PINL	8.25	8.24	8	8.24	4,000
PIOC	18.28	18.6	18.1	18.15	157,500
PKGI	15.99	15.5	15.5	15.5	500
PKGP	19.48	20.14	19.65	20	339,000
PKGS	156.87	157.11	154	154.9	15,000
PMI	1.94	1.98	1.79	1.84	51,500
PMPK	123	129.15	124.45	129.15	16,700
PMTFC6	98.9464	0	0	98.9464	0
PNSC	39.81	41.8	40	41.77	341,000
POL	455.51	458.5	449.25	454.56	510,100
POL-CAPR	465.87	465.87	465.87	469.45	0
POL-CFEB	460.02	0	0	458.91	0
POL-CMAR	465.87	0	0	464.76	0
POL-FEB	455.21	458.99	450.25	455.74	214,500
PPL	180.78	182.19	177	177.36	1,094,900
PPL-CAPR	184.89	184.89	184.89	183.17	0
PPL-CFEB	182.57	0	0	179.06	0
PPL-CMAR	184.89	0	0	181.34	0
PPL-FEB	181.82	183	178.5	179.1	91,500
PPP	40	40.5	40.1	40.1	2,000
PPVC	3.16	4.16	4.16	4.16	1,000
PRL	73.11	76.76	74.51	74.96	266,500
PRWM	24	23.41	23.41	23.41	500
PSEL	154.17	147.1	147	147	1,200
PSMC	92	92.3	91.5	91.75	15,500
PSO	225.11	226	224.25	224.96	282,000
PSO-CAPR	230.23	230.23	230.23	232.33	0
PSO-CFEB	227.34	0	0	227.11	0
PSO-CMAR	230.23	0	0	230.01	0
PSO-FEB	227.17	227.99	226	226.08	56,000
PSYL	19.6	19.85	18.65	19.85	1,000
PTC	17.82	17.85	17.35	17.6	3,971,000
PTC-CAPR	18.23	18.23	18.23	18.18	0
PTC-CFEB	18	0	0	17.77	0
PTC-CMAR	18.23	0	0	18	0
PTC-FEB	17.97	17.93	17.5	17.72	603,500
QUICE	8.67	8.95	8.55	8.78	756,000
RAVT	2.75	3.15	2.85	3	260,000
REDCO	6.4	6.45	5.4	5.93	49,500
REST	19.98	20.98	20.98	20.98	500
SAIF	22.62	23.5	22.9	23.46	65,000
SANSM	16.805	15.81	15.81	15.81	1,000
SAPT	222.75	225	225	225	200
SARC	8	8.64	7.51	7.51	4,500
SAZEW	18.7	18.7	18.67	18.7	2,000
SBL	2.84	2.79	2.73	2.75	98,000
SCBPL	12.3	12.3	12.26	12.3	3,000
SCM	11.8	11.35	11.26	11.35	1,500
SEARL	43.44	44.39	43.05	43.94	91,000
SEL	25.5	25.6	25.6	25.6	4,500
SEPCO	1.41	1.47	1.36	1.38	87,500
SEPL	53.3	53.35	52.15	52.15	3,000
SFL	164.5	163	163	163	0
SGML	12.58	13.5	12.5	13.23	141,500
SGPL	3.4	3.4	3.2	3.2	6,500
SHCI	3.5	3.6	3.4	3.55	3,500
SHEL	131.48	131.99	129.81	130.01	31,100
SHEZ	410	429.5	419.5	429.47	700
SHNI	10	11	9	9.37	35,500
SHSML	17	17.7	16.7	17	390,000
SIBL	4.1	4.7	4.11	4.35	128,500
SIEM	639	647.5	647.5	647.5	50
SILK	2.15	2.2	2.14	2.15	551,500
SITC	173.9	176.49	174	175	4,000
SKFL	13.26	13.4	13.25	13.35	12,500
SKRS	3.6	4	3.63	3.63	1,000
SLYT	26	26.55	25.25	25.85	18,000
SMBL	2.87	2.88	2.82	2.84	136,000
SMCPL	8.5	9	8	8.9	16,000
SMTM	6.85	6.76	6.74	6.75	8,500
SNAI	53.49	52.98	50.83	52.94	3,000
SNBL	6.95	7.06	6.91	6.92	124,500
SNGP	22.89	23.07	22.45	22.53	216,000
SPL	12.42	12.67	12.2	12.25	161,000
SPLC	3.24	3.5	3.1	3.24	34,000
SPLCTFC3	51.5	0	0	51.5	0
SRSM	8.5	9.5	8.5	9.5	18,500
SRVI	173.17	172.27	172	172	1,200
SSGC	20.31	20.49	20	20.05	77,500
SSML	8.83	9.25	8.9	9.05	180,000
STCL	8.76	8.57	8.57	8.57	5,000
STJT	31.81	32.65	32	32	1,000
STML	48	50.25	49.49	50.25	2,500
STPL	8.05	7.81	7.75	7.79	16,500
TATM	28.49	27.07	27.07	27.07	1,000
TCLTC	34.99	36	34.9	34.9	13,500
TDIL	10	10.23	9.75	9.81	6,000
TELE	2.74	2.8	2.55	2.71	1,277,000
TELETFC	89.93	0	0	89.93	0
TGL	19.02	19.94	19.13	19.26	1,288,000
THALL	105.09	107	104.01	104.01	17,500
TPL	7.45	7.38	7	7.12	70,000
TREET	70.41	70.2	69.05	69.1	8,000
TREI	2.17	2.25	2.06	2.15	27,000
TRG	7.01	7.15	6.67	6.74	3,041,500
TRIPF	187	187	185	185.8	44,000
TSPL	1.54	1.6	1.52	1.59	35,500
UBL	87.89	89.9	87.6	89.45	809,000
UBL-CAPR	89.89	89.89	89.89	92.38	0
UBL-CFEB	88.76	0	0	90.31	0
UBL-CMAR	89.89	0	0	91.46	0
UBL-FEB	88.82	90.38	88.5	90.01	100,500
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	102.1563	0	0	102.1965	0
ULEVER	9914.83	9925	9850	9883.26	180
UVIC	4.8	4.99	3.85	4.89	8,500
WAHN	43.74	44	43.25	43.37	24,000
WTCL	2.82	2.87	2.73	2.75	115,000
WTL	2.4	2.49	2.4	2.43	858,000
YOUW	4.39	4.4	4.15	4.35	26,500
ZAHT	15	14.9	14.5	14.9	2,500
ZTL	5.25	5.6	5.05	5.22	3,500
Total Turnover					195,691,790

KSE EOD Daily Share Price Data - 28/01/2013