KSE EOD Daily Share Price Data - 04/02/2013

For: February 04, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	5.81	5.98	5.75	5.79	24,000
ABL	73.9	74	73.52	73.88	32,500
ABLTFC	101.1122	0	0	101.1122	0
ABLTFC2	100.9	0	0	100.9	0
ABOT	214.03	214.1	214	214	5,600
ACPL	103.75	105.9	103.2	104.17	39,500
ADOS	18.24	18.5	18	18	4,500
AGIC	16.49	16.5	16.5	16.5	10,500
AGL	11.03	11.04	10.76	11.04	3,500
AGTL	231.17	232	231	231.07	1,800
AHCL	24.35	24.65	24.14	24.16	638,000
AHCL-CAPR	25.08	0	0	24.88	0
AHCL-CFEB	24.52	0	0	24.32	0
AHCL-CMAR	24.83	0	0	24.63	0
AHCL-FEB	24.51	24.74	24.31	24.35	79,000
AHI	15.81	16.81	16.34	16.81	131,500
AHL	36.9	38.74	37.68	38.34	322,000
AICL	71.5	71.9	70.25	70.91	193,000
AICL-CAPR	73.66	0	0	73.02	0
AICL-CFEB	72	0	0	71.38	0
AICL-CMAR	72.92	0	0	72.29	0
AICL-FEB	71.65	71.99	70.7	71	8,500
AKBL	18.44	18.9	18.31	18.67	1,084,500
AKBL-CAPR	19	0	0	19.23	0
AKBL-CFEB	18.57	0	0	18.79	0
AKBL-CMAR	18.81	0	0	19.03	0
AKBL-FEB	18.6	18.92	18.62	18.8	25,500
AKZO	83.13	83.95	82.51	82.78	9,000
ALICO	23.09	21.94	21.94	21.94	1,000
AMBL	13	13	12	12	2,000
AMTEX	2.51	2.64	2.58	2.61	191,000
ANL	7.41	7.57	7.4	7.42	790,000
APL	494.57	494.25	492.5	493	3,200
ARUJ	9	9	9	9	1,000
ASFL	8	8.75	8.5	8.75	5,000
ASL	10	10.3	10.02	10.14	207,000
ASLPS	9.44	9.5	9.29	9.5	10,000
ATBA	253.25	257	250.72	255.99	6,400
ATFF	10	9.95	9.86	9.95	46,500
ATIL	47.45	48.2	47	48	15,000
ATLH	157.79	165.67	158.5	165.67	36,100
ATRL	172.56	174.39	172.3	172.51	760,300
ATRL-CAPR	177.76	0	0	177.65	0
ATRL-CFEB	173.77	0	0	173.65	0
ATRL-CMAR	175.99	0	0	175.87	0
ATRL-FEB	173.45	174.85	172.8	173.07	414,000
BAFL	18.72	18.84	18.55	18.72	1,959,000
BAFL-CAPR	19.28	0	0	19.28	0
BAFL-CFEB	18.85	0	0	18.84	0
BAFL-CMAR	19.09	0	0	19.09	0
BAFL-FEB	18.8	18.9	18.67	18.89	231,500
BAHL	32.88	33	32.65	32.84	249,500
BAHL-CAPR	33.87	0	0	33.82	0
BAHL-CFEB	33.11	0	0	33.06	0
BAHL-CMAR	33.53	0	0	33.48	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	10.27	10.37	10.1	10.35	2,000
BATA	1384.99	1454	1394	1400	450
BCML	28.57	28.48	28	28	2,500
BERG	22.77	23.59	22.61	22.67	117,000
BGL	6.29	6.38	6.09	6.3	8,500
BIFO	77	80	78	78	4,000
BILF	5.55	5.15	4.81	4.81	5,000
BIPL	8.87	9	8.8	8.86	56,500
BNWM	48.15	48.8	47.15	47.23	5,500
BOK	6.61	6.65	6.65	6.65	4,500
BOP	8.66	8.79	8.6	8.63	639,000
BPBL	9.93	10.45	8.93	9.79	141,500
BPL	38.76	38.55	38.31	38.47	39,000
BROT	3.1	3.05	3	3.01	7,500
BRR	3.45	3.4	3.12	3.35	8,000
BTL	105	107	105.51	106.17	3,000
BYCO	14.13	14.39	14.05	14.09	6,299,500
CCM	33	34	33.75	34	21,000
CENI	13.3	13.5	13.5	13.5	500
CEPB	24.03	24.7	24.15	24.27	115,000
CFL	26.05	26.31	26.3	26.31	5,500
CHBL	2.87	2.96	2.5	2.76	51,000
CHCC	49.73	50.65	49.76	50.02	442,500
CJPL	1.95	1.81	1.8	1.8	14,000
CLCPS	0.92	0.98	0.91	0.97	110,000
CLOV	74	74	72.75	73.98	2,500
CML	4.95	5.1	4.91	5	167,500
COLG	1500	1500	1500	1500	50
CPAL	11.67	11.2	10.8	10.98	2,000
CPL	268.75	269.5	268	268.18	3,300
CPPL	36.94	38.2	36.4	36.88	12,500
CRTM	15.5	16	15.8	15.88	50,000
CSAP	34.3	34.49	34.19	34.39	5,500
CSIL	7	7.68	7	7.6	11,500
CSM	1.82	1.99	1.99	1.99	500
CSUML	5.69	5.75	5.6	5.65	49,500
CYAN	52.82	53.5	53	53	1,500
DAAG	5.48	5	5	5	500
DADX	37.8	38.6	36.1	38.6	2,000
DAWH	33.13	34	33.21	33.61	258,500
DBCI	2.56	2.7	2.6	2.66	185,500
DCH	2.88	2.92	2.85	2.89	63,500
DCL	5.42	5.49	5.3	5.32	708,500
DEL	2.22	2.4	2.1	2.33	934,500
DFML	2.58	2.75	2.55	2.59	248,500
DFSM	3.31	3.42	3.27	3.28	163,000
DGKC	55.14	55.75	55.31	55.5	1,186,000
DGKC-CAPR	56.8	0	0	57.15	0
DGKC-CFEB	55.53	0	0	55.87	0
DGKC-CMAR	56.23	0	0	56.58	0
DGKC-FEB	55.46	55.95	55.5	55.73	327,500
DINT	34.87	36.5	35.4	36.07	78,000
DLL	43.98	43.98	43.98	43.98	500
DMTX	8.4	9.4	9.35	9.38	1,000
DNCC	6.99	6.51	6.5	6.5	8,500
DOL	5.79	6.05	5.77	5.83	736,000
DSFL	2.3	2.52	2.33	2.48	1,637,500
DSIL	3.5	3.79	3.5	3.56	197,500
DSL	5.6	5.6	5.42	5.6	23,500
DWSM	2.67	2.79	2.52	2.69	65,500
DYNO	20.99	22	21	21.42	57,500
ECOP	6.78	7	6.8	6.85	17,000
EFLTFC	101.7	0	0	101.7	0
EFLTFC3	95.1224	0	0	95.1224	0
EFOODS	108.62	114.05	109	114.05	5,681,000
EFUG	83.4	85.9	83	84.57	238,000
EFUL	88.75	92	88.5	91	35,000
ELSM	52	51.54	51.54	51.54	500
EMCO	3.61	3.98	3.71	3.8	47,500
ENGRO	92.9	95.88	93.8	94.76	7,333,300
ENGRO-CAPR	95.7	0	0	97.58	0
ENGRO-CFEB	93.55	0	0	95.39	0
ENGRO-CMAR	94.74	0	0	96.61	0
ENGRO-FEB	93.44	96.4	94.05	95.26	2,347,000
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	9.77	10.07	9.82	9.86	1,146,500
ESBL	3.9	3.85	3.7	3.8	50,500
EWLA	7.75	7.63	7.25	7.63	5,500
EXIDE	336.61	349.9	336.75	348.15	10,300
FABL	10.4	10.59	10.32	10.45	28,000
FABLTFC	101.2498	0	0	101.2498	0
FANM	4.75	4.45	4.41	4.41	30,000
FASM	75.95	78	76.99	78	4,000
FATIMA	25.64	25.85	25.51	25.7	1,052,000
FCCL	7.99	8.09	7.8	7.83	10,121,000
FCIBL	3.3	3.55	3.3	3.31	10,000
FCSC	3.7	4	3.84	3.89	408,000
FDIBL	1.95	2.04	1.93	2	55,500
FDMF	6.82	6.61	6.51	6.6	212,500
FECM	3.73	3.6	3.6	3.6	1,000
FECTC	35.81	36.74	35.84	35.99	212,500
FEM	3.11	3.06	2.9	2.98	14,000
FEROZ	76.49	77.01	76.87	77	32,500
FFBL	38.28	38.44	38.18	38.28	601,000
FFBL-CAPR	39.43	0	0	39.42	0
FFBL-CFEB	38.55	0	0	38.53	0
FFBL-CMAR	39.04	0	0	39.03	0
FFBL-FEB	38.45	38.6	38.5	38.6	8,000
FFC	119.09	119.49	118.61	119.24	959,200
FFC-CAPR	122.68	0	0	122.79	0
FFC-CFEB	119.92	0	0	120.03	0
FFC-CMAR	121.45	0	0	121.57	0
FFC-FEB	119.15	119.74	119.2	119.61	11,000
FHAM	8.65	8.69	8.32	8.69	1,500
FIBLM	1.6	1.32	1.32	1.6	1,000
FLYNG	3.86	3.98	3.8	3.83	173,000
FNBM	5.65	5.7	5.7	5.7	1,000
FNEL	4.49	4.25	4	4	52,000
FPJM	3	3	3	3	1,000
FPRM	13	13	13	13	1,000
FRCL	5.99	6.49	6.49	6.49	1,500
FRSM	24	24.25	24.25	24.25	1,000
FTSM	1.6	1.51	1.42	1.46	4,000
FZCM	119.95	119.9	119.9	119.9	0
FZTM	270.29	283.8	283.8	283.8	100
GADT	125.5	123.5	122	122	3,000
GAMON	4.1	4.31	4.2	4.25	10,500
GASF	6.23	6.3	6.18	6.24	153,000
GATI	192.5	199	199	192.5	500
GATM	23.6	24.5	23.4	23.5	255,000
GGL	22.59	22.75	21.8	21.89	120,000
GHGL	69.99	68.6	67.9	68	108,500
GHNI	13.64	13.84	13	13.38	37,000
GHNL	5.52	5.74	5.61	5.73	53,000
GLAXO	74.55	74.99	74.26	74.49	22,500
GTYR	29.93	31.42	30	31.42	208,500
GVGL	18.605	19.6	18.75	19.6	4,000
GWLC	12.53	12.5	11.6	11.7	146,500
HABSM	21.31	21.54	21.27	21.29	6,500
HADC	2.06	2.25	2.15	2.15	4,500
HAL	27.54	28.91	26.5	28.53	121,500
HBL	118.08	119.2	118.25	118.71	49,000
HCAR	22.37	22.4	21.75	22.03	116,500
HICL	13.31	13.55	13.19	13.26	50,000
HINO	79.99	78	77.25	77.29	4,500
HINOON	48.1	49	48.05	48.63	12,500
HMB	18.5	18.5	18.4	18.45	9,500
HMIM	2.84	2.95	2.95	2.95	500
HSPI	22.15	22	21.41	21.41	1,000
HUBC	48.51	48.5	48.35	48.48	176,000
HUBC-CAPR	49.97	0	0	49.92	0
HUBC-CFEB	48.85	0	0	48.8	0
HUBC-CMAR	49.47	0	0	49.43	0
HUBC-FEB	48.87	0	0	48.82	0
IBLHL	26.15	26.79	25	26.32	26,000
ICCT	3.58	3.8	3.69	3.73	12,000
ICI	156.09	156.95	153.99	154.42	16,000
ICIBL	1.49	1.54	1.45	1.49	61,000
ICL	41.95	44	44	44	500
IDRT	9.01	9.4	9.4	9.4	1,000
IDSM	13.1	13.5	13.5	13.5	1,000
IDYM	628.9	598	597.5	597.5	200
IFSL	13.5	14.1	13.5	13.99	21,000
IGIBL	2.09	2.11	1.91	2.03	802,500
IGIIL	94.6	99	93	96.38	17,000
INDU	280	286	280.1	284.25	4,300
INIL	30.96	31	30.26	30.59	125,500
ISL	12.65	12.45	12.02	12.02	44,500
JDMT	37.25	38.06	37	38.06	4,500
JGICL	67.01	67.99	65.5	67.99	78,500
JLICL	90	90	85.6	90	7,000
JOPP	10.55	10.9	10.5	10.78	2,000
JPGL	1.77	1.84	1.72	1.75	132,500
JSBL	5.72	5.84	5.77	5.8	222,500
JSCL	16.3	16.6	16.33	16.39	3,678,500
JSGCL	36.53	37.5	36.85	37.5	4,000
JSGF	9.5	9.5	9.3	9.4	49,500
JSIL	8.1	8.25	8.07	8.1	218,000
JSVFL	9.92	10.2	9.82	9.9	228,000
KAPCO	54.4	54.7	54.11	54.25	31,000
KASBB	2.17	2.2	2.15	2.2	96,500
KASBSL	4.76	4.76	4.76	4.76	9,000
KCL	7.9	7.89	7.75	7.81	3,500
KESC	6.1	6.3	6.03	6.06	1,712,500
KESCTFC1	100	0	0	100	0
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KHTC	99.75	104.73	104.73	104.73	500
KOHC	77.51	79	76.6	76.92	219,000
KOHE	22.92	23.35	22.9	23.25	151,500
KOHP	3.15	3.39	3.16	3.2	4,000
KOHTM	15.15	15.18	15.1	15.18	1,500
KOIL	3.07	3.1	2.92	2.97	83,000
KOSM	8	7.75	7.5	7.75	2,000
KSE30-FEB	14100	14130	14125	14125	60
KTML	16.44	16.88	16.35	16.41	565,000
LEUL	4.51	4.49	4.32	4.49	2,500
LINDE	150.25	151	150	151	6,200
LMSM	2.8	3.35	2.55	3.35	8,500
LOTPTA	7.34	7.8	7.31	7.72	20,799,500
LOTPTA-FEB	7.4	7.84	7.36	7.74	837,000
LPCL	5.44	5.63	5.45	5.57	3,587,500
LUCK	157.59	158	156.8	157.21	109,900
LUCK-CAPR	162.34	0	0	161.9	0
LUCK-CFEB	158.69	0	0	158.25	0
LUCK-CMAR	160.72	0	0	160.28	0
LUCK-FEB	157.16	157.9	156.7	157.17	57,000
MACFL	25.52	26.4	25.5	25.7	211,000
MARI	97.91	99.05	97.7	98.5	33,500
MBF	11.15	11.46	11.15	11.21	15,000
MCB	212.25	213	210.1	211.41	180,800
MCB-CAPR	218.65	0	0	217.71	0
MCB-CFEB	213.73	0	0	212.81	0
MCB-CMAR	216.46	0	0	215.53	0
MCB-FEB	213.73	214	212.01	212.35	27,500
MDTL	4.6	4.8	4.8	4.8	7,000
MEBL	29	29.2	29	29.2	17,000
MERIT	27.73	27.68	26.75	27.65	4,500
MFFL	335	349.9	336.25	341	300
MIRKS	36	35	35	35	500
MLCF	17.9	18.2	17.29	17.39	19,815,500
MODAM	1.39	1.42	1.42	1.42	3,000
MQTM	19	19.2	19	19	18,500
MRNS	46	45.1	43.7	44.02	11,500
MSOT	28.7	29	28.6	28.76	4,500
MTL	636.96	640	625.01	627.12	48,600
MUBT	2.15	2.46	2.45	2.45	9,500
MUREB	134	130	130	134	100
MWMP	3.4	3.4	3.15	3.2	9,000
MZSM	4.5	4.5	4.2	4.5	7,000
NATF	279.15	279.05	278	278.08	2,400
NBF	5.05	5.1	5	5	65,500
NBP	51.8	52	51.42	51.58	1,546,000
NBP-CAPR	53.36	0	0	53.12	0
NBP-CFEB	52.16	0	0	51.92	0
NBP-CMAR	52.83	0	0	52.59	0
NBP-FEB	52.07	52.3	51.8	51.93	356,000
NCL	37.32	38.1	37.4	37.49	1,031,500
NCPL	22.55	22.6	22.35	22.54	29,000
NESTLE	5170	5350	4911.5	4911.5	120
NETSOL	19.98	20.6	19.8	19.98	353,000
NEXT	4.04	4.3	4.03	4.25	60,000
NIB	2.58	2.7	2.58	2.64	7,553,500
NIBTFC	100.2602	0	0	100.2602	0
NICL	3.65	3.79	3.6	3.67	438,500
NML	64.36	65.5	64.4	64.93	3,131,500
NML-CAPR	66.3	0	0	66.87	0
NML-CFEB	64.81	0	0	65.36	0
NML-CMAR	65.64	0	0	66.2	0
NML-FEB	64.7	65.79	64.5	65.26	529,000
NONS	26.37	26.25	25.5	25.5	6,500
NPL	20.5	20.6	20.4	20.57	35,500
NPSM	19.99	18.99	18.99	18.99	0
NRL	204.66	204.5	203.1	203.71	5,900
OGDC	193.92	194	192.55	193.71	227,600
OGDC-CAPR	199.77	0	0	199.48	0
OGDC-CFEB	195.27	0	0	194.99	0
OGDC-CMAR	197.77	0	0	197.49	0
OGDC-FEB	193	193	193	193	1,000
OLPL	14.85	14.5	14.25	14.45	267,500
OLSM	5.24	5.65	5.65	5.65	500
PACE	3.11	3.59	3.11	3.48	22,615,500
PAEL	10.4	10.65	10.21	10.24	815,500
PAKD	55	56	56	56	500
PAKL	4	3.5	3.05	3.5	6,000
PAKRI	24.77	24.99	24.62	24.67	93,500
PAKT	87	87	83.75	84.58	7,500
PASL	2.73	2.95	2.75	2.84	916,500
PCAL	47	47	46	46.12	32,500
PEF	9.52	9.54	9.5	9.51	34,500
PGCL	165.25	164.99	161	164.99	1,600
PGF	16.65	16.79	16.5	16.79	30,500
PIAA	3.5	3.6	3.4	3.5	569,000
PICT	214.49	220	215	218.87	10,300
PIF	7.38	7.54	7.31	7.5	123,000
PINL	8.21	8.15	8.15	8.15	500
PIOC	17.99	18.45	17.85	17.93	141,000
PKGI	15.25	16.19	15.79	15.79	1,000
PKGP	19.97	20.56	20	20.45	241,000
PKGS	156.37	157.45	156	156.92	31,000
PMI	1.75	1.9	1.71	1.77	18,500
PMPK	156.96	164.8	164.8	164.8	7,100
PMRS	76	75	75	75	500
PMTFC6	98.9464	0	0	98.9464	0
PNGRS	2.95	3	2.95	2.95	13,000
PNSC	40.17	40.95	40.1	40.53	4,500
POAF	9	8.9	8.9	8.9	0
POL	454.58	456.98	453.5	454.89	111,400
POL-CAPR	468.29	0	0	468.45	0
POL-CFEB	457.76	0	0	457.9	0
POL-CMAR	463.61	0	0	463.76	0
POL-FEB	454.52	456.4	453.5	455	36,000
PPL	179	180.4	176.99	177.24	1,314,700
PPL-CAPR	184.4	0	0	182.52	0
PPL-CFEB	180.25	0	0	178.41	0
PPL-CMAR	182.55	0	0	180.7	0
PPL-FEB	180	181.45	178.02	178.42	175,500
PPP	40.05	40.1	40.05	40.1	1,000
PRL	75.11	78.86	75.02	78.56	249,500
PRWM	24.58	25.75	25.01	25.75	3,000
PSEL	155.01	162	162	162	2,400
PSMC	94.99	95.5	95	95.21	32,500
PSO	229.37	230.7	228	228.87	169,900
PSO-CAPR	236.29	0	0	235.69	0
PSO-CFEB	230.97	0	0	230.39	0
PSO-CMAR	233.92	0	0	233.33	0
PSO-FEB	230.33	232.13	229.4	229.52	24,000
PSYL	19.27	20	19	19.44	4,500
PTC	18.44	19.44	18.51	19.39	28,102,500
PTC-CAPR	19	0	0	19.97	0
PTC-CFEB	18.57	0	0	19.52	0
PTC-CMAR	18.81	0	0	19.77	0
PTC-FEB	18.53	19.53	18.5	19.48	3,039,500
QUICE	9.14	9.39	9.01	9.07	705,500
RAVT	3.06	3.1	3	3.04	69,000
RCML	51	52.99	52.99	52.99	500
REDCO	5.81	6.1	4.81	4.82	227,000
REWM	20.19	20.1	20.1	20.1	500
RICL	9.73	10.19	9.85	10.19	9,000
RUBY	3.86	3.5	3.15	3.5	3,500
SAIF	23.95	25.14	24	24.91	209,000
SALT	140.44	140	140	140	500
SANE	5.01	5.25	5.01	5.25	1,000
SANSM	15	14.01	14.01	15	1,000
SAPT	225	225	225	225	200
SARC	7.4	7.25	6.52	7.25	5,500
SASML	11.75	12.1875	12.1875	12.1875	0
SAZEW	19	19.74	18.81	19.7	25,000
SBL	2.81	2.9	2.73	2.81	27,500
SCBPL	13.1	13.35	13	13.34	15,000
SCL	134.73	141	141	134.73	100
SCM	11.5	11.33	11.33	11.33	500
SEARL	43.98	45	44	44.21	14,000
SEPCO	1.4	1.48	1.4	1.42	113,000
SEPL	52.05	53	52.9	52.98	6,000
SGML	12.45	13.3	12.65	12.75	53,500
SGPL	3.49	3.4	3.26	3.26	2,500
SHCI	4	4.15	3.62	3.78	7,500
SHEL	132.56	133.99	131.6	131.98	12,700
SHSML	20.01	20.5	19.5	20.13	63,000
SIBL	3.82	3.98	3.52	3.9	32,500
SIEM	605.56	622	600	601	2,250
SILK	2.19	2.25	2.2	2.21	813,000
SITC	189.82	190	187.21	188.5	9,400
SKFL	12.75	13.5	11.75	11.85	299,500
SKRS	3.61	3.79	3.57	3.78	2,000
SLYT	27	27	26	26.29	11,000
SMBL	2.83	2.92	2.81	2.85	78,500
SNAI	57.88	57.25	56	56	3,000
SNBL	6.93	7	6.81	6.9	202,000
SNGP	22.85	23.7	23.1	23.28	4,460,500
SPL	14.35	14.7	14.1	14.27	559,000
SPLC	3.23	3.24	3.23	3.24	4,000
SPLCTFC3	51.5	0	0	51.5	0
SSGC	19.81	20.3	19.9	20.25	581,000
SSIC	7.75	7.89	7.78	7.85	5,500
SSML	8.63	8.9	8.5	8.65	44,000
STCL	9.29	9	8.86	8.86	1,500
STJT	31.99	32.5	32	32	4,000
STML	50.63	51.7	51.45	51.7	1,000
STPL	8.17	8.4	8.06	8.4	14,500
SURC	61.95	60	60	60	1,000
TATM	28	28.25	28	28.04	5,000
TCLTC	35.5	34.99	34.99	34.99	500
TDIL	10.18	10	9.99	10	1,000
TELE	3.65	4.58	3.75	4.43	37,391,000
TELETFC	89.93	0	0	89.93	0
TGL	19.3	19.48	19.05	19.12	438,000
THALL	105.24	105.5	105	105	6,500
TPL	7.2	7.25	7.1	7.12	17,000
TREET	69.34	70.5	69.01	69.01	6,000
TREI	2.48	2.44	2.27	2.3	12,000
TRG	7.05	7.59	6.96	7.28	9,862,500
TRIBL	2.11	2.29	2.29	2.29	3,000
TRIPF	182.96	183.2	183	183.12	3,100
TRPOL	2.63	2.95	2.51	2.51	14,000
TSMF	1.5	1.5	1.5	1.5	500
TSPL	1.56	1.6	1.51	1.52	47,000
UBL	91.88	93	91.55	92.73	723,000
UBL-CAPR	94.65	0	0	95.49	0
UBL-CFEB	92.52	0	0	93.34	0
UBL-CMAR	93.7	0	0	94.54	0
UBL-FEB	92.22	93.45	92.4	93.02	129,000
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	102.1965	0	0	102.1965	0
UCAPM	1.25	2.25	1.39	2.25	27,500
ULEVER	10000	10000	10000	10000	120
UNIC	11.75	12	12	12	2,000
UVIC	7.4	7.95	6.4	6.4	240,500
WAHN	45.33	45	44.5	44.5	13,500
WTCL	2.83	3.1	2.81	2.99	2,957,500
WTL	2.67	3.05	2.68	2.86	15,293,500
WYETH	915	900	900	900	50
YOUW	3.96	4.1	3.75	4.05	4,500
ZAHT	14	13.75	13.75	13.75	1,000
ZIL	93.23	88.57	88.57	93.23	100
ZTL	4.83	4.83	4.8	4.8	6,000
Total Turnover					260,415,000

KSE EOD Daily Share Price Data - 04/02/2013