KSE EOD Daily Share Price Data - 30/01/2013

For: January 30, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6.02	6.1	5.95	6	37,000
AASM	17.51	17.5	16.51	16.51	1,500
AATM	3	3.4	3.2	3.4	15,000
ABL	75	74.5	71.25	74.02	247,500
ABLTFC	101.1122	0	0	101.1122	0
ABLTFC2	100.9	0	0	100.9	0
ABOT	218	215	214.01	214.34	1,900
ACPL	103.2	106	103.4	104.94	68,500
ADAMS	22.7	23.1	22.5	23.1	4,000
ADOS	18.03	19.03	17.03	19.03	78,500
AGIC	16.25	16.25	15.31	16.25	6,000
AGIL	81	80	79.4	79.4	2,500
AGL	11	11.1	10.99	11.04	7,000
AGTL	225.4	228.99	227.25	227.25	2,200
AHCL	23.9	24.25	23.8	23.95	2,703,000
AHCL-CAPR	24.67	0	0	24.72	0
AHCL-CFEB	24.12	0	0	24.16	0
AHCL-CMAR	24.43	0	0	24.47	0
AHCL-FEB	24.12	24.36	24	24.11	373,500
AHI	15.49	15.49	15.31	15.49	1,500
AHL	32.97	33.9	33	33.48	108,000
AICL	70.04	70.29	68.7	69.15	160,000
AICL-CAPR	72.3	0	0	71.36	0
AICL-CFEB	70.68	0	0	69.76	0
AICL-CMAR	71.58	0	0	70.65	0
AICL-FEB	70.59	70.83	69.4	69.85	54,500
AKBL	18.64	18.69	18.15	18.21	1,150,500
AKBL-CAPR	19.24	0	0	18.79	0
AKBL-CFEB	18.81	0	0	18.37	0
AKBL-CMAR	19.05	0	0	18.61	0
AKBL-FEB	18.84	18.7	18.34	18.38	47,000
AKGL	13	13	12	12.52	13,500
AKZO	84.14	84	83.15	83.5	12,200
ALICO	26.91	25.57	25.57	25.57	500
AMBL	13.2	13	12.9	12.9	4,000
AMTEX	2.55	2.7	2.6	2.65	404,000
ANL	7.42	7.79	7.35	7.65	4,201,500
ANLTFC2	94	0	0	94	0
APL	496.24	497	493.1	494.08	29,700
ARUJ	8.25	8.5	8.5	8.5	500
ASL	9.99	10.08	9.93	9.94	17,000
ATFF	10.01	10.1	10	10.1	2,500
ATIL	46.11	47.24	46.5	47.24	3,500
ATLH	156	156.75	155.5	156.75	3,300
ATRL	167.82	169.2	166.42	167.88	2,533,000
ATRL-CAPR	173.25	0	0	173.25	0
ATRL-CFEB	169.36	0	0	169.36	0
ATRL-CMAR	171.52	0	0	171.52	0
ATRL-FEB	168.87	170.5	167.7	168.99	1,054,500
BAFL	18.06	18.23	18.03	18.12	1,906,000
BAFL-CAPR	18.64	0	0	18.7	0
BAFL-CFEB	18.23	0	0	18.28	0
BAFL-CMAR	18.46	0	0	18.51	0
BAFL-FEB	18.18	18.35	18.15	18.23	346,000
BAHL	32.9	33	32.8	32.83	173,000
BAHL-CAPR	33.96	0	0	33.88	0
BAHL-CFEB	33.2	0	0	33.12	0
BAHL-CMAR	33.63	0	0	33.54	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	10.03	11.03	10.5	11.02	46,000
BATA	1385	1450	1350	1350	250
BCL	39.65	37.67	37.67	37.67	500
BCML	28.63	27.5	27.5	27.5	1,000
BERG	23	24.15	22.95	23.62	1,528,500
BGL	6.26	6.7	6.2	6.4	63,000
BIFO	78.7	76	75	76	3,500
BIPL	9.14	9.2	8.92	8.99	158,000
BNWM	47.55	47	46.5	46.5	1,000
BOK	6.7	6.7	6.56	6.65	13,500
BOP	8.77	8.9	8.7	8.72	1,400,000
BPBL	8.09	9.09	8.55	9.09	78,000
BPL	38.06	38.85	38.16	38.53	58,500
BROT	3.28	3.39	3.28	3.3	17,500
BRR	3.06	3.25	3.06	3.21	62,000
BUXL	11.02	11	11	11	500
BYCO	13.99	14.28	13.85	13.91	6,142,500
CCM	30.71	32.24	32.24	32.24	500
CENI	13.5	13.79	13.25	13.41	8,500
CEPB	24.19	24.44	24	24.06	117,500
CHAS	10.03	11.03	9.7	11.03	115,000
CHBL	2.75	2.84	2.71	2.8	38,000
CHCC	51.24	51.78	50.75	50.76	194,500
CJPL	1.5	2	1.5	1.95	61,000
CLCPS	0.92	1	0.88	0.93	69,500
CLOV	71.9	73.5	70.5	71.63	5,000
CML	5.05	5.3	5	5.02	1,045,500
COLG	1446	1500	1410.1	1450	1,850
CPAL	12.36	12.45	11.71	12.25	1,500
CPL	272.12	274.56	269	269.25	13,400
CPMFI	7	7	7	7	500
CPPL	34.58	35.5	33.78	35.41	15,000
CSAP	34.33	34.49	33.51	33.83	32,000
CSIL	4.06	5.05	4.65	5	3,500
CSM	1.85	1.94	1.75	1.89	132,000
CSUML	5.74	6.08	5.65	5.72	143,500
CWSM	8.4	8.4	8	8.13	1,500
CYAN	53.5	53.5	53.15	53.35	7,000
DAWH	34.14	34.33	33.51	33.61	123,500
DBCI	2.77	2.75	2.66	2.7	23,500
DCH	2.65	3.05	2.69	2.81	507,500
DCL	5.28	5.42	5.21	5.24	4,111,000
DEL	2.34	2.57	2.35	2.41	154,500
DFML	2.53	2.65	2.5	2.61	311,000
DFSM	3.1	3.23	3.05	3.09	77,500
DGKC	55.57	56.25	55.35	55.51	4,125,000
DGKC-CAPR	57.37	0	0	57.29	0
DGKC-CFEB	56.08	0	0	56	0
DGKC-CMAR	56.79	0	0	56.71	0
DGKC-FEB	56	56.55	55.61	55.79	1,807,000
DINT	34.88	34.98	34.33	34.91	7,500
DKTM	5.57	5.24	5.24	5.57	500
DLL	42.35	42.99	42.99	42.99	1,500
DNCC	6.7	7.18	6.8	6.82	29,500
DOL	5.45	6.44	5.45	5.79	6,203,500
DSFL	2.26	2.4	2.22	2.33	868,000
DSIL	3.24	3.75	3.32	3.54	677,000
DSL	5.88	6	5.8	5.81	153,000
DSML	4.9	5.5	5.44	5.49	5,000
DWAE	2.95	2.95	2.6	2.7	16,000
DWSM	2.97	2.95	2.8	2.82	68,500
DWTM	14.9083	14.8875	14.8875	14.8875	0
DYNO	20.11	21.11	20	21.11	214,000
ECOP	6.8	6.8	6.75	6.8	5,500
EFLTFC	101.7	0	0	101.7	0
EFLTFC3	95.1224	0	0	95.1224	0
EFOODS	105.25	107.25	104.53	106.44	2,337,000
EFUG	83.93	85.25	83.05	83.34	96,500
EFUL	88.5	88.2	86.32	86.32	3,000
EMCO	3.71	3.85	3.7	3.8	8,000
ENGRO	95.6	95.9	94	94.38	3,805,600
ENGRO-CAPR	98.69	0	0	97.4	0
ENGRO-CFEB	96.48	0	0	95.21	0
ENGRO-CMAR	97.71	0	0	96.43	0
ENGRO-FEB	96.21	96.7	94.8	95.07	1,537,000
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	10.09	10.38	9.85	9.91	1,121,500
ESBL	4.45	4.5	4.5	4.5	5,000
EXIDE	308	308	305	305.33	400
FABL	10.43	10.7	10.42	10.5	337,000
FABLTFC	101.2498	0	0	101.2498	0
FASM	74	74	73	73.5	26,000
FATIMA	26.5	26.8	25.81	25.98	6,035,000
FCCL	7.95	8.04	7.8	7.82	12,508,500
FCSC	3.63	4.05	3.7	3.83	1,055,500
FDIBL	1.95	2.07	1.93	1.93	28,000
FDMF	7.11	7.2	7	7.1	237,000
FECM	3.39	3.73	3.73	3.73	500
FECTC	34.74	34.99	34	34.55	81,000
FEM	3.22	3.1	3.1	3.22	4,500
FEROZ	77.67	77	76.5	76.63	2,500
FFBL	38.35	38.48	38.2	38.24	332,000
FFBL-CAPR	39.59	0	0	39.46	0
FFBL-CFEB	38.7	0	0	38.58	0
FFBL-CMAR	39.2	0	0	39.07	0
FFBL-FEB	38.65	38.85	38.4	38.46	39,500
FFC	119.6	119.95	118.8	119.07	1,716,800
FFC-CAPR	123.47	0	0	122.88	0
FFC-CFEB	120.7	0	0	120.12	0
FFC-CMAR	122.24	0	0	121.65	0
FFC-FEB	120.45	120.7	119.5	119.7	106,500
FFLM	2.5	2.9	2.75	2.85	18,500
FHAM	8.7	8.79	8.72	8.72	114,000
FIBLM	1.6	1.35	1.35	1.6	1,000
FLYNG	3.9	3.98	3.81	3.86	294,500
FNBM	5.55	6	5.5	6	30,000
FPJM	2.83	3	2.8	2.84	3,500
FRCL	6.99	6.3	6	6.25	8,500
FRSM	25.88	25	25	25	1,500
FTSM	1.47	1.73	1.47	1.56	107,000
FZCM	120	119.95	119.95	119.95	0
GADT	121.01	125	123.9	125	10,000
GAIL	4.05	4.35	4	4.09	78,500
GAMON	4.65	4.28	4	4	12,000
GASF	6.71	6.7	6.6	6.65	136,500
GATI	185	192.5	185	192.5	2,000
GATM	22.65	23.78	22.5	23.78	36,000
GGL	20.03	21.03	21.03	21.03	396,500
GHGL	67	67.4	66.85	66.97	31,000
GHNI	13.6	13.45	13	13.45	4,500
GHNL	5.59	5.75	5.5	5.57	53,000
GLAXO	75.82	76.5	74.5	74.85	84,000
GLPL	144.49	150	149.76	150	7,500
GRAYS	49.58	49	49	49	1,000
GRYL	4.5	4.6	4.6	4.5	500
GSPM	5.33	5.3	5.11	5.25	49,500
GTYR	27.84	28	27.5	27.5	19,000
GUSM	5	5.49	5.05	5.35	70,000
GWLC	13.86	14.86	14.21	14.53	290,000
HABSM	21.63	21.75	21.5	21.5	41,000
HADC	2.15	2.25	2.15	2.16	8,000
HAL	26.11	27.41	26	27.05	39,500
HBL	118.01	118.6	118.06	118.12	58,700
HCAR	22.09	23.19	22.11	22.56	676,500
HICL	12.8	13.39	12.8	13.2	60,000
HINOON	47.88	48.25	47.49	48	4,000
HIRAT	14.43	15.24	13.5	13.5	13,000
HMB	18.3	18.4	18.19	18.3	53,500
HMIM	3.5	3.26	3	3.09	13,000
HSPI	21.43	21.95	21.95	21.43	1,000
HUBC	48.45	48.75	48.4	48.5	776,000
HUBC-CAPR	50.02	0	0	50.05	0
HUBC-CFEB	48.9	0	0	48.93	0
HUBC-CMAR	49.52	0	0	49.55	0
HUBC-FEB	48.7	48.7	48.7	48.7	2,000
HUMNL	24.44	25.66	24.25	25.66	61,000
HWQS	9.6	10.49	9.1	10.35	7,000
IBFL	49.5	49.51	49.26	49.26	1,000
IBLHL	26.12	25.67	25.1	25.17	62,000
ICCT	3.63	3.75	3.4	3.43	3,500
ICI	155.94	155.94	154.25	154.9	20,400
ICIBL	1.44	1.56	1.47	1.55	149,500
ICL	43	41	41	41	1,000
IDEN	4.59	4.42	4.4	4.4	2,500
IDYM	677.6	673	643.75	670.2	600
IFSL	13.05	14.05	13.55	13.75	17,000
IGIBL	2.07	2.25	2.1	2.16	539,000
IGIIL	93.57	96	94.9	95.03	12,500
INDU	279	289.9	280	282	50,400
INIL	30.63	30.98	30.6	30.75	38,500
ISIL	138.69	140	140	140	500
ISL	11.8	11.99	11.55	11.99	16,500
ISTM	16	16.94	16.94	16	500
JGICL	64	63.4	63	63.4	4,500
JOPP	10.97	11	10.9	10.95	4,500
JPGL	1.87	1.91	1.79	1.82	485,500
JSBL	5.69	5.87	5.65	5.81	1,362,500
JSCL	16	16.95	16.06	16.76	21,849,000
JSGCL	36.75	37.99	37.99	37.99	1,000
JSGF	9.62	9.8	9.6	9.7	1,510,500
JSIL	8.16	8.54	8.08	8.36	1,651,000
JSVFL	10.1	10.15	10.05	10.1	146,000
JVDC	89.3333	85	85	85	0
KAPCO	53.33	54.49	53.2	54.15	228,500
KASBB	2.2	2.3	2.22	2.25	135,000
KASBSL	4.95	5.14	4.8	4.97	64,000
KCL	7.5	7.7	7.5	7.7	15,000
KESC	5.83	5.95	5.83	5.88	1,175,000
KESCTFC1	100	0	0	100	0
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KHTC	105	99.75	99.75	99.75	500
KML	11	12	10.99	11.8	192,500
KOHC	79.84	80.89	78.75	78.96	187,500
KOHE	23	23	22.95	23	27,000
KOHP	3.1	3.35	3.1	3.11	5,000
KOHTM	13.83	14.25	13.75	14.15	13,500
KOIL	2.88	3	2.85	2.9	160,500
KOSM	7.77	8	7.5	7.74	14,000
KSE30-FEB	14028	14095	14050	14064	130
KTML	16	15.93	15.6	15.61	28,000
LINDE	150.98	152	151	152	11,800
LMSM	2.56	2.8	2.5	2.8	8,000
LOTPTA	7.12	7.2	7.03	7.12	2,717,500
LOTPTA-FEB	7.11	7.29	7.09	7.16	260,000
LPCL	5.49	5.54	5.43	5.46	1,735,500
LUCK	155.86	156.96	154.5	155.14	2,019,700
LUCK-CAPR	160.9	0	0	160.1	0
LUCK-CFEB	157.29	0	0	156.51	0
LUCK-CMAR	159.3	0	0	158.51	0
LUCK-FEB	155.89	156.26	155.15	155.61	155,500
MACFL	22.9	24.04	22.96	24.02	135,500
MARI	98.56	100.5	98.61	98.84	173,000
MBF	11	11.01	11	11.01	4,000
MCB	209.25	211.89	209.49	210.91	1,373,300
MCB-CAPR	216.02	0	0	217.66	0
MCB-CFEB	211.17	0	0	212.77	0
MCB-CMAR	213.86	0	0	215.49	0
MCB-FEB	210.71	215.5	211.2	212.29	131,000
MDTL	4.36	5	4.5	4.6	5,500
MEBL	29.4	29.2	29	29.05	68,000
MFFL	321	334	334	334	200
MLCF	17.64	18.08	17.45	17.78	8,602,500
MODAM	1.25	1.3	1.23	1.3	16,000
MQTM	19	19.44	18.6	18.94	27,500
MRNS	43	45.15	43	45.15	5,500
MSOT	28	28.9	27.3	28.7	2,000
MTIL	2.24	2.34	2.23	2.26	10,000
MTL	595.34	599.75	589.9	594.02	31,500
MUREB	131.99	135	133	133	1,300
MWMP	3.3	3.5	3.2	3.5	15,500
MZSM	3.95	4.3	3.95	4.24	50,500
NATF	281	288.9	280	281.84	11,200
NBF	5	5.01	5	5.01	9,000
NBP	52.03	52.65	51.55	51.71	2,273,000
NBP-CAPR	53.71	0	0	53.36	0
NBP-CFEB	52.51	0	0	52.17	0
NBP-CMAR	53.18	0	0	52.83	0
NBP-FEB	52.45	52.95	51.9	52.07	565,500
NCL	37.31	38.5	37.5	37.78	2,266,500
NCPL	22.47	23.25	22.5	22.8	798,500
NESTLE	4693.75	4928.43	4900	4928.43	5,920
NETSOL	20.46	21.15	20.26	20.39	1,521,000
NEXT	4.16	4.45	4	4.13	417,000
NIB	2.42	2.71	2.45	2.67	20,678,500
NIBTFC	100.2602	0	0	100.2602	0
NICL	3.62	3.9	3.58	3.68	677,000
NML	63.44	64.75	63.47	64.04	2,888,500
NML-CAPR	65.49	0	0	66.09	0
NML-CFEB	64.02	0	0	64.61	0
NML-CMAR	64.84	0	0	65.43	0
NML-FEB	63.88	65	64.25	64.44	460,500
NONS	24.34	25.55	24.85	25.26	11,500
NPL	20.63	20.8	20.5	20.7	36,500
NRL	206.65	207.45	205.05	205.92	17,900
OGDC	193.39	194.65	192.51	194	1,198,200
OGDC-CAPR	199.64	0	0	200.21	0
OGDC-CFEB	195.17	0	0	195.71	0
OGDC-CMAR	197.65	0	0	198.21	0
OGDC-FEB	192.97	193.74	192	192.84	22,500
OLPL	15	15	14.99	15	37,000
PACE	2.92	3.08	2.95	2.99	4,903,000
PAEL	10.87	11.26	10.87	10.93	1,692,500
PAKD	54.78	56.5	54.75	55.85	13,000
PAKRI	25.1	25.4	24.9	24.98	289,000
PAKT	76.87	80.71	77.8	80.71	73,000
PASL	2.82	3.15	2.81	3.03	1,169,500
PASM	7	7.4	7.01	7.4	5,000
PCAL	50.51	51.12	49.05	49.05	2,500
PEF	9.24	9.22	9.12	9.13	23,500
PGCL	162	165.5	165	165.33	1,000
PGF	16.82	16.68	16.53	16.67	10,500
PIAA	3.66	3.73	3.6	3.62	333,000
PICT	217.86	219.49	216.65	217.59	6,700
PIF	7.49	7.54	7.5	7.5	77,000
PINL	8.24	8	7.75	8	6,000
PIOC	18.14	18.48	17.92	18.05	369,500
PKGI	16.5	17.4	15.75	16.39	2,000
PKGP	19.94	20.2	19.84	20.04	218,000
PKGS	153.55	160	154.53	158.16	63,500
PMI	1.83	1.9	1.76	1.8	16,000
PMPK	135.6	142.38	141.99	142.38	4,600
PMRS	76.02	79.82	76	76	7,000
PMTFC6	98.9464	0	0	98.9464	0
PNGRS	2.91	2.95	2.7	2.95	4,000
PNSC	41.85	42.4	40.5	40.58	116,000
POL	454.31	456.01	452.8	453.22	115,000
POL-CAPR	469	0	0	467.72	0
POL-CFEB	458.48	0	0	457.22	0
POL-CMAR	464.32	0	0	463.05	0
POL-FEB	455.21	456.25	454	454.51	30,500
PPL	178.94	179.99	178.3	178.72	235,300
PPL-CAPR	184.73	0	0	184.44	0
PPL-CFEB	180.58	0	0	180.3	0
PPL-CMAR	182.88	0	0	182.6	0
PPL-FEB	180.11	180.9	179.5	180.17	41,500
PPP	40.15	40.6	40.5	40.6	1,000
PPVC	5.16	6.16	5.5	5.75	12,000
PRET	89	87	87	87	1,000
PRL	77.13	77.05	75.35	76.7	33,000
PRWM	24.58	25.3	25.3	24.58	1,500
PSEL	154.18	161.8	150.2	159.41	1,700
PSMC	93	94.75	92.75	94.25	58,500
PSO	229.32	232.65	228.99	232.04	1,135,100
PSO-CAPR	236.73	0	0	239.46	0
PSO-CFEB	231.43	0	0	234.09	0
PSO-CMAR	234.38	0	0	237.07	0
PSO-FEB	230.97	233.75	230.9	233.1	69,000
PTC	17.72	18.72	17.75	18.72	21,163,500
PTC-CAPR	18.29	0	0	19.32	0
PTC-CFEB	17.88	0	0	18.89	0
PTC-CMAR	18.11	0	0	19.13	0
PTC-FEB	17.88	18.88	17.9	18.88	2,483,000
QUICE	9.08	9.68	9.04	9.39	2,061,000
RAVT	3.02	3.24	3.05	3.12	72,500
REDCO	6.42	6.44	5.7	5.81	24,000
REWM	20.0084	20.3	20.27	20.27	10,000
RICL	9.4	9.5	9.4	9.4	1,000
SAIF	23.08	23.98	23.5	23.83	35,000
SANE	4.95	5.2	4.95	5.2	1,000
SANSM	14.82	15	14.79	15	1,000
SAPT	225	225	225	225	100
SARC	7.5	7.59	7.12	7.59	11,000
SAZEW	19	18.88	18.45	18.88	4,000
SBL	2.8	3.1	2.8	2.93	661,500
SCBPL	13.05	13.2	13.05	13.09	10,500
SCLL	5.5	6	5.79	5.99	17,000
SCM	11.5	11.5	11.5	11.5	3,000
SEARL	43.5	43.89	43.25	43.47	13,000
SEPCO	1.43	1.5	1.41	1.5	309,000
SEPL	52	53	53	53	9,000
SFLL	14.6762	14.8725	14.8725	14.8725	0
SGML	12.95	12.99	12.75	12.95	30,500
SGPL	3.2	3.44	3.25	3.4	77,500
SHCI	3.21	4.14	3.1	4	153,500
SHEL	130.14	131.5	130.11	130.3	45,700
SHEZ	450.94	450	440	440	800
SHNI	9.3	9.5	9.5	9.5	1,500
SHSML	17.34	18.34	17.7	18.34	117,000
SIBL	4.34	4.4	4	4.15	101,500
SIEM	640	620	608	620	650
SILK	2.14	2.26	2.16	2.24	1,786,500
SING	20.95	20.5	20.05	20.5	1,500
SITC	174.65	183.37	175	182.77	19,200
SKFL	13.14	13.44	13	13.09	12,000
SLYT	25.65	26.93	25.3	26.74	37,500
SMBL	2.83	3	2.83	2.92	1,294,000
SMCPL	8.9	8.88	8.15	8.88	2,000
SNAI	55.58	57.9	57	57.13	1,500
SNBL	6.99	7	6.88	6.9	376,000
SNGP	23.13	24	22.9	23.9	2,012,000
SPL	12.29	13.29	12.32	13.29	865,500
SPLC	3.09	3.17	2.99	3.05	74,500
SPLCTFC3	51.5	0	0	51.5	0
SRVI	171.4	171.5	171.5	171.5	1,000
SSGC	20.45	20.66	20	20.29	744,500
SSIC	7.7	7.8	7.8	7.8	1,500
SSML	8.96	9	8.74	8.84	16,500
STCL	8.5	9.49	8.66	9.29	18,500
STJT	32	32	31.98	32	7,500
STPL	8.29	8.5	8.2	8.28	27,000
SURC	59.99	59.5	59.4	59.5	12,000
SZTM	32	32.5	32.5	32	500
TATM	28.35	29.75	28	28	1,000
TCLTC	35.49	35.5	35.35	35.5	3,000
TDIL	10	9.99	9.99	9.99	500
TELE	3.43	4.2	3.5	4.02	43,025,000
TELETFC	89.93	0	0	89.93	0
TGL	19.3	19.89	19.18	19.26	1,047,000
THALL	107.31	109.99	105.35	108.3	26,500
THCCL	25	25	25	25	500
TPL	7.28	7.35	7	7.2	39,000
TREET	70.69	71.9	70.5	71.35	7,000
TREI	2.25	2.32	2.2	2.27	49,500
TRG	7.04	7.47	7.12	7.2	13,957,500
TRIBL	2.18	2.25	2.13	2.2	8,000
TRIPF	185.3	189.8	185	185	300
TRPOL	1.75	2.75	1.7	2.75	241,500
TSBL	3	2.8	2.8	2.8	500
TSMF	1.5	1.54	1.5	1.54	1,500
TSPL	1.58	1.88	1.6	1.78	135,000
UBL	89.7	89.99	89	89.46	315,500
UBL-CAPR	92.6	0	0	92.32	0
UBL-CFEB	90.52	0	0	90.25	0
UBL-CMAR	91.68	0	0	91.4	0
UBL-FEB	90.05	90.65	89.8	90.07	28,500
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	102.1965	0	0	102.1965	0
UDPL	9	9	9	9	2,000
ULEVER	9994.2	10000	9995	9995	40
UNIC	11.51	11.8	11.55	11.77	7,000
UVIC	5.55	6.55	5.5	6.51	323,000
WTCL	2.87	3.14	2.82	3	4,124,500
WTL	2.65	2.96	2.69	2.92	14,378,500
YOUW	4.24	4.35	4	4.2	75,500
ZAHT	14.53	15	15	15	1,000
ZIL	93.23	88.57	88.57	93.23	100
ZTL	5	5.01	4.8	4.92	3,000
Total Turnover					287,249,140

KSE EOD Daily Share Price Data - 30/01/2013