KSE EOD Daily Share Price Data - 29/01/2013

For: January 29, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	5.99	6.05	5.92	6.02	40,500
ABL	73.49	75	70.6	75	15,000
ABLTFC	101.1122	0	0	101.1122	0
ABLTFC2	100.9	0	0	100.9	0
ABOT	212	218	214	218	3,400
ACPL	103.65	104.4	103	103.2	48,500
ADMM	28.44	29.86	28.64	28.64	2,000
ADOS	18.6	18.59	17.6	18.03	39,000
AGIC	16.19	16.25	16.1	16.25	5,000
AGIL	82.5	83.5	81	81	2,500
AGL	11	11	11	11	1,500
AGSML	9.43	9.5	9.5	9.5	0
AGTL	230	230.6	225	225.4	14,800
AHCL	23.95	24.12	23.77	23.9	321,500
AHCL-CAPR	24.73	0	0	24.67	0
AHCL-CFEB	24.18	0	0	24.12	0
AHCL-CMAR	24.49	0	0	24.43	0
AHCL-FEB	24.11	24.25	23.9	24.12	92,000
AHI	15.16	15.75	15.4	15.49	7,000
AHL	33.56	33.25	32.8	32.97	45,000
AICL	69.98	71	69.1	70.04	335,000
AICL-CAPR	72.27	0	0	72.3	0
AICL-CFEB	70.65	0	0	70.68	0
AICL-CMAR	71.55	0	0	71.58	0
AICL-FEB	70.65	71.5	70.3	70.59	150,500
AKBL	18.43	18.8	18.4	18.64	628,500
AKBL-CAPR	19.03	0	0	19.24	0
AKBL-CFEB	18.61	0	0	18.81	0
AKBL-CMAR	18.84	0	0	19.05	0
AKBL-FEB	18.6	19.25	18.74	18.84	73,000
AKDCL	60	60	60	60	500
AKGL	13.4	13	13	13	500
AKZO	84.15	84.15	84.04	84.14	1,500
ALICO	28.32	26.91	26.91	26.91	500
ALTN	9	9.99	9.95	9.99	3,000
AMBL	12.9	13.2	13.2	13.2	4,000
AMTEX	2.61	2.65	2.54	2.55	227,000
ANL	7.49	7.56	7.36	7.42	2,155,500
ANLTFC2	94	0	0	94	0
APL	498.57	502	490.1	496.24	26,100
ARUJ	8	8.25	8.25	8.25	1,000
ASL	10.11	9.99	9.9	9.99	15,500
ASLPS	9	9.02	8.3	9.01	11,000
ATBA	234.5	233.5	231.34	232	1,700
ATFF	10	10.01	10.01	10.01	5,000
ATIL	46.3	46.12	46.11	46.11	1,000
ATLH	156.91	156.5	155.3	156	4,100
ATRL	166.58	168.5	165.5	167.82	2,539,500
ATRL-CAPR	172.04	0	0	173.25	0
ATRL-CFEB	168.17	0	0	169.36	0
ATRL-CMAR	170.32	0	0	171.52	0
ATRL-FEB	168.12	169.5	166.5	168.87	621,500
BAFL	17.76	18.28	17.66	18.06	3,294,000
BAFL-CAPR	18.34	0	0	18.64	0
BAFL-CFEB	17.93	0	0	18.23	0
BAFL-CMAR	18.16	0	0	18.46	0
BAFL-FEB	17.88	18.4	17.95	18.18	456,500
BAHL	32.95	33	32.7	32.9	127,500
BAHL-CAPR	34.03	0	0	33.96	0
BAHL-CFEB	33.27	0	0	33.2	0
BAHL-CMAR	33.69	0	0	33.63	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	10.55	10.25	10	10.03	9,000
BATA	1355	1385	1300.05	1385	350
BCL	37.8	39.65	39.65	39.65	500
BCML	27.5	28.7	26.75	28.63	2,000
BERG	22.69	23.1	22.55	23	177,500
BFMOD	5.5	5.45	5.45	5.45	1,000
BGL	6.44	6.35	6.15	6.26	12,500
BIFO	82.8	78.7	78.66	78.7	1,000
BILF	5.45	5.55	4.75	5.55	1,000
BIPL	8.96	9.35	9	9.14	1,178,000
BNWM	47.5	47.6	47.55	47.55	1,000
BOK	6.62	6.7	6.5	6.7	31,000
BOP	8.83	8.92	8.75	8.77	903,500
BPBL	7.09	8.09	8.09	8.09	34,500
BPL	38.13	38.26	38	38.06	27,500
BROT	3.24	3.33	3.28	3.28	4,000
BRR	3.2	3.06	3.05	3.06	1,500
BTL	107.9	109.9	108	109.4	3,500
BUXL	11.78	11.35	11	11.02	11,500
BWHL	31.05	31.31	30.8	31	2,000
BYCO	14.16	14.39	13.9	13.99	6,867,500
CCM	29.25	30.71	30	30.71	77,000
CECL	21.65	20.57	20.57	21.65	500
CENI	13.25	13.5	13	13.5	23,500
CEPB	24.48	24.7	24.01	24.19	221,500
CFL	25.55	25.5	25.5	25.5	500
CHAS	9.06	10.06	9.35	10.03	68,500
CHBL	2.77	2.88	2.61	2.75	4,500
CHCC	51.08	51.75	51.05	51.24	104,000
CJPL	1.6	1.55	1.5	1.5	2,000
CLCPS	0.93	1.04	0.89	0.92	80,000
CLOV	72.48	72.25	71.01	71.9	3,500
CML	5.17	5.2	5.05	5.05	563,000
COLG	1377.5	1446.37	1400	1446	700
CPAL	12.36	12.78	12	12.36	6,000
CPL	269.4	272.75	270.15	272.12	2,900
CPMFI	7	7	7	7	50,000
CPPL	34.57	34.62	34.5	34.58	6,500
CSAP	34.43	34.45	33.85	34.33	32,500
CSIL	5	4.06	4.06	4.06	1,000
CSM	1.75	1.94	1.71	1.85	84,500
CSUML	5.8	6	5.66	5.74	51,500
CWSM	8.35	8.95	8.2	8.4	5,500
CYAN	53.96	53.9	53.5	53.5	6,000
DADX	35.5	36.71	34.15	36.71	1,500
DAWH	33.51	34.49	33.25	34.14	433,500
DBCI	2.76	2.8	2.74	2.77	104,500
DCH	2.66	2.69	2.55	2.65	57,500
DCL	5.25	5.37	5.24	5.28	2,283,000
DEL	2.41	2.49	2.3	2.34	41,500
DFML	2.5	2.6	2.35	2.53	136,500
DFSM	3.1	3.15	3.01	3.1	66,500
DGKC	54.33	55.75	54.06	55.57	13,244,000
DGKC-CAPR	56.11	0	0	57.37	0
DGKC-CFEB	54.85	0	0	56.08	0
DGKC-CMAR	55.55	0	0	56.79	0
DGKC-FEB	54.73	56.07	54.6	56	4,628,500
DINT	33.87	35	34	34.88	52,000
DKTM	4.69	5.57	5.57	5.57	500
DLL	44.5	45.19	42.35	42.35	15,500
DNCC	6.7	6.97	6.69	6.7	8,500
DOL	5.48	5.54	5.4	5.45	108,500
DSFL	2.21	2.37	2.2	2.26	829,000
DSIL	3.34	3.34	3.2	3.24	33,000
DSL	5.98	6	5.75	5.88	37,000
DSML	4.94	5	4.9	4.9	1,500
DWAE	2.75	2.95	2.85	2.95	1,000
DWSM	3	3	2.8	2.97	42,000
DYNO	19.11	20.11	19.55	20.11	93,000
ECOP	6.85	7.05	6.65	6.8	50,500
EFLTFC	101.7	0	0	101.7	0
EFLTFC3	95.1224	0	0	95.1224	0
EFOODS	105.2	107.5	104.3	105.25	5,021,000
EFUG	81.95	84.25	82.5	83.93	108,000
EFUL	88	88.5	88.49	88.5	1,000
ELSM	50	51	50	50.01	6,000
EMCO	3.72	3.71	3.71	3.71	30,500
ENGRO	91.8	96.3	91.81	95.6	11,373,400
ENGRO-CAPR	94.81	0	0	98.69	0
ENGRO-CFEB	92.68	0	0	96.48	0
ENGRO-CMAR	93.86	0	0	97.71	0
ENGRO-FEB	92.53	96.99	92.4	96.21	2,538,000
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.1886	101.5	101.5	100.1886	1,000
EPCL	9.61	10.2	9.56	10.09	1,352,500
ESBL	4.22	4.45	3.61	4.45	27,000
EWLA	6.63	7.29	6.5	6.5	4,500
EXIDE	305.5	309.95	307.95	308	1,400
FABL	10.41	10.7	10.41	10.43	65,000
FABLTFC	101.2498	0	0	101.2498	0
FANM	4.9	4.6	4.5	4.5	9,000
FASM	73.5	74	72.23	74	3,000
FATIMA	25.94	26.64	25.95	26.5	2,823,500
FCCL	8.12	8.19	7.9	7.95	18,978,500
FCSC	3.47	3.75	3.45	3.63	689,500
FDIBL	2	2	1.9	1.95	54,500
FDMF	6.88	7.29	6.7	7.11	740,500
FECTC	34.61	35.3	34.65	34.74	79,500
FEM	3.1	3.25	3.11	3.22	13,500
FEROZ	77.2	77.9	77.25	77.67	3,000
FFBL	38.11	38.49	38.1	38.35	1,208,000
FFBL-CAPR	39.36	0	0	39.59	0
FFBL-CFEB	38.47	0	0	38.7	0
FFBL-CMAR	38.97	0	0	39.2	0
FFBL-FEB	38.37	38.65	38.31	38.65	67,500
FFC	118.51	120.1	118.2	119.6	2,448,300
FFC-CAPR	122.39	0	0	123.47	0
FFC-CFEB	119.64	0	0	120.7	0
FFC-CMAR	121.17	0	0	122.24	0
FFC-FEB	119.58	120.85	119.25	120.45	169,000
FFLM	2.5	2.5	2.5	2.5	3,500
FHAM	8.71	8.75	8.7	8.7	7,500
FHBM	9.52	9.9	9.51	9.9	4,500
FLYNG	4	4.02	3.88	3.9	453,000
FNBM	5.6	5.6	5.5	5.55	20,500
FNEL	4	4.6	4	4	16,500
FPJM	2.9	2.85	2.83	2.83	5,000
FRSM	25	26	25.5	25.88	2,000
FTSM	1.32	1.47	1.25	1.47	16,000
FUDLM	8.4	8.7	8.69	8.7	1,000
GADT	122	123.99	120	121.01	1,500
GAIL	4.24	4.19	3.98	4.05	14,500
GAMON	4.5	4.65	3.98	4.65	28,000
GASF	6.64	6.74	6.55	6.71	188,000
GATI	185.2	193.4	185	185	1,500
GATM	22.5	22.79	21.97	22.65	17,000
GFIL	4.95	4.4	4.4	4.4	1,000
GGL	19.03	20.03	18.6	20.03	769,500
GHGL	66.08	67	65	67	100,500
GHNI	13.54	13.8	13.6	13.6	12,500
GHNL	5.75	5.74	5.55	5.59	15,000
GLAXO	75.66	79	75.1	75.82	368,500
GLPL	137.61	144.49	144.49	144.49	1,500
GRAYS	48	49.65	49.5	49.58	1,000
GSPM	5.12	5.33	5.15	5.33	4,000
GTYR	27.56	28.1	27.75	27.84	58,000
GUSM	4.72	5	4.81	5	16,500
GWLC	12.86	13.86	13.4	13.86	92,000
HABSM	21.93	22.1	21.5	21.63	76,500
HADC	2.2	2.25	2.15	2.15	36,000
HAL	26.38	26.5	26.01	26.11	10,500
HBL	117.2	118.5	117	118.01	64,100
HCAR	22.2	22.84	21.35	22.09	789,500
HICL	12.97	13.19	12.8	12.8	27,000
HINOON	46	47.88	47.1	47.88	2,500
HMB	18.31	18.4	18.2	18.3	44,000
HMIM	3.75	3.5	3.5	3.5	500
HUBC	48.06	48.5	47.4	48.45	1,228,000
HUBC-CAPR	49.63	0	0	50.02	0
HUBC-CFEB	48.52	0	0	48.9	0
HUBC-CMAR	49.14	0	0	49.52	0
HUBC-FEB	48.35	48.7	48	48.7	7,000
HUMNL	23.85	25.04	23	24.44	61,500
HWQS	10.6	10.65	9.6	9.6	1,000
IBLHL	26.62	26.49	26.1	26.12	33,000
ICCT	3.8	3.73	3.55	3.63	2,000
ICI	156.1	157	155.5	155.94	9,100
ICIBL	1.46	1.56	1.4	1.44	241,000
ICL	42.1	43	43	43	500
IDRT	9.79	9.15	9.15	9.15	500
IDYM	683.37	688.9	649.21	677.6	800
IFSL	12.05	13.05	12.5	13.05	54,000
IGIBL	2.11	2.18	2.06	2.07	129,000
IGIIL	97.38	99.65	93.11	93.57	56,500
INDU	273	281.95	275	279	1,700
INIL	30.82	31.28	30.5	30.63	65,000
ISL	11.9	12	11.8	11.8	56,500
JDMT	38.85	40	38	40	1,500
JDWS	91.04	91	88	90.75	3,000
JGICL	63.8	64	62	64	11,000
JKSM	22.5	21.6	21.4	21.6	11,000
JOPP	10.76	11.25	10.8	10.97	13,500
JPGL	1.78	1.88	1.76	1.87	445,000
JSBL	5.8	5.83	5.68	5.69	213,000
JSCL	16.01	16.25	15.83	16	8,299,000
JSGCL	38	37.25	36.75	36.75	6,500
JSGF	9.64	9.9	9.53	9.62	563,000
JSIL	8.16	8.3	8.07	8.16	283,500
JSVFL	10.09	10.15	10	10.1	279,000
KAPCO	53.68	53.7	53.17	53.33	51,500
KASBB	2.21	2.2	2.16	2.2	102,000
KASBSL	4.9	4.95	4.7	4.95	25,500
KESC	5.88	5.98	5.8	5.83	967,500
KESCTFC1	100	0	0	100	0
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KHTC	105.5833	105	105	105	0
KML	10.6	11	10.35	11	56,500
KOHC	79.83	81.7	78.9	79.84	695,000
KOHE	22.92	23	22.95	23	20,000
KOHP	3.4	3.1	3.1	3.1	1,000
KOHTM	13.79	14.3	13.5	13.83	13,500
KOIL	2.92	2.94	2.81	2.88	106,000
KOSM	7.75	7.77	7.77	7.77	1,000
KSBP	67.5	67.5	67.5	67.5	1,000
KSE30-FEB	13979.33	14028	13893	14028	140
KSTM	2.15	2.69	2.69	2.69	500
KTML	16	16.16	15.75	16	44,000
LINDE	152	152.05	150.25	150.98	700
LOTPTA	7.18	7.35	7.1	7.12	3,211,000
LOTPTA-FEB	7.21	7.39	7.11	7.11	102,500
LPCL	5.46	5.52	5.42	5.49	2,665,500
LUCK	153.26	156.7	152.9	155.86	841,600
LUCK-CAPR	158.28	0	0	160.9	0
LUCK-CFEB	154.73	0	0	157.29	0
LUCK-CMAR	156.7	0	0	159.3	0
LUCK-FEB	153.76	156	153.06	155.89	307,500
MACFL	22.56	23	22.7	22.9	17,500
MARI	96.42	100	95.61	98.56	144,500
MBF	11.01	11.01	11	11	10,000
MCB	205.52	209.7	205.98	209.25	849,200
MCB-CAPR	212.25	0	0	216.02	0
MCB-CFEB	207.49	0	0	211.17	0
MCB-CMAR	210.13	0	0	213.86	0
MCB-FEB	207.24	210.98	207.48	210.71	127,000
MDTL	4.5	4.74	4.03	4.36	27,500
MEBL	28.83	29.4	28.99	29.4	33,000
MERIT	27.8	26.41	26.41	26.41	500
MFFL	332.5	330	321	321	900
MIRKS	36.49	36.9	36.9	36.9	500
MLCF	17.5	18.08	17.25	17.64	8,096,500
MODAM	1.24	1.34	1.25	1.25	66,000
MQTM	19.05	19	19	19	1,000
MRNS	42.9	43	42.05	43	6,000
MTIL	2.15	2.34	2.11	2.24	9,000
MTL	596.58	598.75	593	595.34	6,200
MUREB	130	132	126.01	131.99	1,500
MWMP	3.35	3.3	3.3	3.3	1,000
MZSM	4.17	4.09	3.95	3.95	21,500
NATF	282	282	280.01	281	3,700
NBF	5.04	5	5	5	37,500
NBP	51.69	52.4	51.63	52.03	2,438,500
NBP-CAPR	53.38	0	0	53.71	0
NBP-CFEB	52.18	0	0	52.51	0
NBP-CMAR	52.85	0	0	53.18	0
NBP-FEB	52.11	52.75	52.05	52.45	618,500
NCL	37.62	37.8	37.25	37.31	1,024,000
NCPL	22.77	22.87	22.43	22.47	78,000
NESTLE	4800	4750	4625	4693.75	80
NETSOL	19.46	20.46	19.64	20.46	1,377,500
NEXT	4.3	4.16	4.16	4.16	500
NIB	2.41	2.47	2.4	2.42	2,073,500
NIBTFC	100.2602	0	0	100.2602	0
NICL	3.55	3.78	3.46	3.62	564,000
NML	63.71	64.14	63.21	63.44	985,000
NML-CAPR	65.8	0	0	65.49	0
NML-CFEB	64.32	0	0	64.02	0
NML-CMAR	65.14	0	0	64.84	0
NML-FEB	64.21	64.5	63.61	63.88	171,500
NONS	24	24.9	23.5	24.34	35,000
NOPK	51.38	51.99	49	50.93	2,000
NPL	20.75	21	20.5	20.63	191,500
NRL	207.14	208.25	204.7	206.65	54,100
OGDC	190.59	193.99	189.11	193.39	843,600
OGDC-CAPR	196.83	0	0	199.64	0
OGDC-CFEB	192.41	0	0	195.17	0
OGDC-CMAR	194.87	0	0	197.65	0
OGDC-FEB	191.07	193.22	190.5	192.97	38,000
OLPL	15	15	14.55	15	113,500
OLSM	5	6	4.61	5.5	19,500
PACE	2.79	2.99	2.71	2.92	1,718,000
PAEL	10.85	11.08	10.82	10.87	541,000
PAKD	56	56.49	54.5	54.78	4,000
PAKL	4	4	4	4	3,500
PAKRI	24.99	25.25	24.82	25.1	147,500
PAKT	73.21	76.87	73.5	76.87	72,500
PASL	2.8	2.94	2.77	2.82	257,000
PASM	7	7	7	7	1,500
PCAL	48.11	50.51	49	50.51	4,500
PECO	52.25	52.5	52.5	52.5	500
PEF	9.45	9.4	9.2	9.24	33,500
PGF	16.3	16.98	16.25	16.82	208,000
PIAA	3.66	3.76	3.62	3.66	434,000
PICT	219.24	220.9	216.7	217.86	14,300
PIF	7.45	7.5	7.36	7.49	128,000
PIL	6.6	6.35	6.35	6.35	500
PIOC	18.15	18.4	18.1	18.14	34,500
PKGI	15.5	16.5	16.09	16.5	1,000
PKGP	20	20.28	19.75	19.94	79,500
PKGS	154.9	154.99	153.5	153.55	48,000
PMI	1.84	1.89	1.8	1.83	8,500
PMPK	129.15	135.6	130	135.6	2,400
PMRS	80.02	76.05	76.02	76.02	3,000
PMTFC6	98.9464	0	0	98.9464	0
PNSC	41.77	43.85	40.05	41.85	299,000
POL	454.56	456	452.9	454.31	117,300
POL-CAPR	469.45	0	0	469	0
POL-CFEB	458.91	0	0	458.48	0
POL-CMAR	464.76	0	0	464.32	0
POL-FEB	455.74	456	453.51	455.21	33,000
PPL	177.36	179.15	177	178.94	401,800
PPL-CAPR	183.17	0	0	184.73	0
PPL-CFEB	179.06	0	0	180.58	0
PPL-CMAR	181.34	0	0	182.88	0
PPL-FEB	179.1	180.39	178.6	180.11	17,000
PPP	40.1	40.7	40.15	40.15	2,000
PPVC	4.16	5.16	5.16	5.16	500
PRL	74.96	78.1	74	77.13	113,000
PRWM	23.41	24.58	24.58	24.58	500
PSEL	147	154.35	143.1	154.18	500
PSMC	91.75	93.2	92	93	37,000
PSO	224.96	229.7	225	229.32	1,286,300
PSO-CAPR	232.33	0	0	236.73	0
PSO-CFEB	227.11	0	0	231.43	0
PSO-CMAR	230.01	0	0	234.38	0
PSO-FEB	226.08	231.4	226.5	230.97	114,500
PTC	17.6	17.97	17.4	17.72	4,372,500
PTC-CAPR	18.18	0	0	18.29	0
PTC-CFEB	17.77	0	0	17.88	0
PTC-CMAR	18	0	0	18.11	0
PTC-FEB	17.72	18.35	17.54	17.88	780,000
QUET	34.99	34	34	34	500
QUICE	8.78	9.44	8.67	9.08	1,938,000
RAVT	3	4	3.01	3.02	67,000
REDCO	5.93	6.82	6.01	6.42	78,000
REWM	20	20.0084	20.0084	20.0084	0
SAIF	23.46	24	22.9	23.08	92,000
SANSM	15.81	16.6	14.81	14.82	7,500
SAPL	316	320	320	320	100
SARC	7.51	8.2	6.75	7.5	79,500
SAZEW	18.7	19.04	18.35	19	18,000
SBL	2.75	2.8	2.75	2.8	115,000
SCBPL	12.3	13.1	12.6	13.05	63,000
SCLL	5.3	6.3	5.46	5.5	112,500
SCM	11.35	11.5	11.5	11.5	2,000
SEARL	43.94	43.74	43.5	43.5	35,500
SEL	25.6	26.88	26.05	26.05	1,000
SEPCO	1.38	1.49	1.33	1.43	217,500
SEPL	52.15	53.7	52	52	10,000
SFWF	12	12.02	12	12.02	4,000
SGML	13.23	13.14	12.85	12.95	28,000
SGPL	3.2	3.3	3.2	3.2	8,000
SHCI	3.55	3.21	3.21	3.21	1,000
SHEL	130.01	131.4	130	130.14	23,200
SHEZ	429.47	450.94	430	450.94	1,500
SHFA	43	43.7	43.7	43.7	500
SHJS	67	67	63.66	67	1,500
SHNI	9.37	9.5	9.3	9.3	3,000
SHSML	17	17.6	16.9	17.34	190,000
SIBL	4.35	4.71	4.3	4.34	307,000
SIEM	647.5	649.5	640	640	150
SILK	2.15	2.19	2.11	2.14	345,000
SING	22.05	20.95	20.95	20.95	1,000
SITC	175	175	172.5	174.65	7,300
SKFL	13.35	13.25	13	13.14	31,000
SKRS	3.63	3.41	3.4	3.4	1,500
SLCL	4	4	4	4	7,500
SLYT	25.85	26	25.65	25.65	2,500
SMBL	2.84	2.85	2.8	2.83	213,000
SMTM	6.75	7.1	6.9	7	41,000
SNAI	52.94	55.58	53	55.58	8,000
SNBL	6.92	7.02	6.93	6.99	231,000
SNGP	22.53	23.65	22.45	23.13	2,055,500
SPL	12.25	12.7	12.22	12.29	199,500
SPLC	3.24	3.24	3.06	3.09	18,500
SPLCTFC3	51.5	0	0	51.5	0
SRVI	172	171.4	169.56	171.4	400
SSGC	20.05	20.8	20	20.45	295,000
SSIC	7.6	7.8	7.7	7.7	4,000
SSML	9.05	9.1	8.8	8.96	59,500
STCL	8.57	8.85	8.5	8.5	12,000
STJT	32	32	31.25	32	4,000
STML	50.25	49.89	49	49.89	1,500
STPL	7.79	8.6	8	8.29	269,000
SURC	59.5	59.99	57	59.99	11,000
TATM	27.07	28.35	27	28.35	1,500
TCLTC	34.9	35.49	35.49	35.49	500
TDIL	9.81	10.15	10	10	1,000
TELE	2.71	3.61	2.65	3.43	34,705,500
TELETFC	89.93	0	0	89.93	0
TGL	19.26	19.65	19.04	19.3	774,500
THALL	104.01	108.95	103	107.31	62,000
THCCL	25	25	23.75	25	3,000
TPL	7.12	7.35	7.01	7.28	25,000
TREET	69.1	72.5	68	70.69	33,500
TREI	2.15	2.29	2.12	2.25	35,500
TRG	6.74	7.12	6.75	7.04	4,914,500
TRIBL	2.25	2.25	2.15	2.18	9,000
TRIPF	185.8	186	184.5	185.3	6,400
TRPOL	2.09	1.8	1.75	1.75	2,000
TSBL	3.06	3	3	3	500
TSMF	1.5	1.66	1.5	1.5	2,500
TSML	84.9833	81	81	81	500
TSPL	1.59	1.62	1.4	1.58	44,500
UBL	89.45	90.35	89.49	89.7	1,147,500
UBL-CAPR	92.38	0	0	92.6	0
UBL-CFEB	90.31	0	0	90.52	0
UBL-CMAR	91.46	0	0	91.68	0
UBL-FEB	90.01	90.75	90	90.05	26,500
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	102.1965	0	0	102.1965	0
ULEVER	9883.26	10000	9949.99	9994.2	200
UNIC	12.25	11.51	11.51	11.51	1,000
UPFL	3905	4080	3800	4080	40
UVIC	4.89	5.68	4	5.55	187,000
WTCL	2.75	3.05	2.8	2.87	1,832,500
WTL	2.43	2.77	2.4	2.65	8,813,500
YOUW	4.35	4.24	4	4.24	34,000
ZAHT	14.9	15	14.3	14.53	4,000
ZTL	5.22	5.05	5	5	19,500
Total Turnover					207,953,960

KSE EOD Daily Share Price Data - 29/01/2013