KSE EOD Daily Share Price Data - 11/02/2013

For: February 11, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	5.8	5.94	5.8	5.82	72,500
AASM	16.75	17	17	17	11,000
AATM	4	3.99	3.07	3.99	23,000
ABL	73.33	74	72.51	73.5	19,000
ABOT	225.06	220.35	220.35	225.06	100
ACPL	101.36	103.7	101.5	102.68	33,500
ADAMS	23	24.15	23.5	24.15	8,000
ADMM	28.64	28.01	28	28	1,500
ADOS	19	19.99	19	19.49	22,500
AGIC	17.6	17.85	17.4	17.85	9,500
AGIL	83	85.5	82	85.5	18,000
AGL	11.12	11.25	11.25	11.25	1,500
AGTL	232.16	240	232	234.2	14,300
AHCL	24.51	24.63	24.3	24.32	286,000
AHCL-CAPR	25.19	0	0	24.99	0
AHCL-CFEB	24.63	0	0	24.43	0
AHCL-CMAR	24.94	0	0	24.74	0
AHCL-FEB	24.61	24.75	24.55	24.56	14,000
AHI	16.65	16.94	16.5	16.86	37,500
AHL	37.47	39.34	38	39.25	350,000
AHTM	18.55	19.5	19.5	18.55	500
AICL	71.38	72	71	71.09	71,500
AICL-CAPR	73.36	0	0	73.04	0
AICL-CFEB	71.72	0	0	71.4	0
AICL-CMAR	72.63	0	0	72.31	0
AICL-FEB	71.51	72.15	71.35	71.9	6,000
AKBL	19.69	19.74	19.31	19.45	3,550,000
AKBL-CAPR	20.24	0	0	19.98	0
AKBL-CFEB	19.78	0	0	19.54	0
AKBL-CMAR	20.03	0	0	19.78	0
AKBL-FEB	19.77	19.75	19.4	19.52	475,500
AKDCL	60	57.01	57	57	4,000
AKZO	82.11	83	81.8	82	18,300
ALICO	19.27	19.6	18.3	19.39	34,500
ALNRS	35	36.6	33.25	34.78	11,500
AMBL	10.76	11.76	11.2	11.76	13,000
AMTEX	3.2	3.49	3.1	3.28	2,405,000
ANL	8.01	8.16	7.72	7.76	3,439,000
APL	492.99	497	492.01	493.3	7,300
ARUJ	9	9	9	9	500
ASL	9.88	10	9.75	9.77	24,500
ASLPS	9.31	9.3	9.2	9.3	14,500
ATBA	249.63	247	246.5	246.5	1,300
ATIL	49	49	48.52	48.52	2,000
ATLH	172.66	178.45	174.8	176.7	11,200
ATRL	176.7	181.2	176.45	178.25	1,691,900
ATRL-CAPR	181.6	0	0	183.13	0
ATRL-CFEB	177.54	0	0	179.03	0
ATRL-CMAR	179.8	0	0	181.31	0
ATRL-FEB	177.16	180.8	176.66	178.57	646,000
BAFL	18.5	18.6	18.2	18.39	4,021,000
BAFL-CAPR	19.01	0	0	18.89	0
BAFL-CFEB	18.59	0	0	18.47	0
BAFL-CMAR	18.82	0	0	18.71	0
BAFL-FEB	18.56	18.64	18.25	18.44	149,500
BAHL	32.98	33	32.85	32.99	591,000
BAHL-CAPR	33.89	0	0	33.89	0
BAHL-CFEB	33.14	0	0	33.13	0
BAHL-CMAR	33.56	0	0	33.56	0
BAPL	10.52	10.5	10.01	10.5	1,500
BATA	1495	1495	1485	1485	150
BERG	24.85	24.95	24.2	24.36	41,500
BFMOD	5.75	6.25	6	6.13	1,000
BGL	6.03	6.25	6.1	6.21	43,500
BHAT	257	269.85	269.85	269.85	500
BIFO	85.99	85	82	82	2,500
BILF	5	5.47	4.7	4.7	9,500
BIPL	8.85	8.99	8.6	8.71	545,500
BOK	6.6	6.7	6.58	6.6	22,000
BOP	9.06	9.18	8.86	8.9	2,882,000
BPBL	11.35	11.5	10.35	10.47	117,500
BPL	39	39	38.6	38.84	21,500
BROT	3.2	3.29	3.16	3.29	4,000
BRR	3.45	3.47	3.28	3.4	14,000
BTL	109	106	106	106	500
BWHL	30.4	30.9	30.4	30.9	3,000
BYCO	14.25	14.41	14.1	14.11	3,927,000
CENI	13.66	13.66	13.61	13.61	4,000
CEPB	23.91	24.2	23.5	23.78	58,000
CHAS	10.5	11	10	10.25	10,500
CHBL	2.71	3.08	2.71	3.03	217,500
CHCC	50.04	50.3	49.9	50.09	162,500
CLCPS	1	1.09	0.95	1.07	277,500
CLOV	74.35	72	72	72	500
CML	4.97	5.24	5	5.01	529,500
COLG	1525	1500	1500	1500	2,800
CPAL	9.12	9	8.15	8.19	28,000
CPL	275.54	274.5	270	270.2	7,500
CPMFI	6.5	6.5	6.5	6.5	21,000
CPPL	36.85	37.2	37	37	9,500
CRTM	17.54	17.25	17.15	17.24	12,500
CSAP	34.4	34.22	34.01	34.01	21,000
CSM	1.91	1.93	1.8	1.85	27,500
CSUML	5.5	5.55	5.45	5.47	57,000
CWSM	7.95	8.25	7.1	8.25	2,000
CYAN	54.36	55.75	54.5	54.71	19,500
DADX	41	41.25	40.9	40.97	2,000
DAWH	34.01	34.35	34	34.02	68,500
DBCI	2.6	2.6	2.5	2.5	126,500
DCH	2.97	3.28	3	3.03	2,561,500
DCL	5.22	5.37	5.16	5.2	1,364,500
DEL	2.26	2.32	2.3	2.3	21,500
DFML	2.6	2.76	2.64	2.7	311,000
DFSM	3.55	4.05	3.6	3.95	5,523,500
DGKC	56.01	56.4	55.26	55.49	7,041,000
DGKC-CAPR	57.56	0	0	57.01	0
DGKC-CFEB	56.28	0	0	55.73	0
DGKC-CMAR	56.99	0	0	56.44	0
DGKC-FEB	56.04	56.35	55.37	55.59	2,718,500
DINT	39.79	40.66	40.11	40.16	10,000
DLL	42.9	44.35	42.65	43.63	9,000
DMTM	8.45	8.5	8.5	8.5	1,000
DMTX	9.38	9	9	9.38	7,000
DNCC	6.3	6.79	6.79	6.79	500
DOL	6.12	6.2	5.95	5.95	270,000
DSFL	2.43	2.53	2.41	2.43	475,000
DSIL	3.76	3.84	3.6	3.77	109,500
DSL	5.45	5.5	5.4	5.42	49,500
DSML	6.4	6.5	6.5	6.5	500
DWSM	2.73	2.85	2.65	2.79	92,000
DWTM	14.8875	15	15	15	4,000
DYNO	22.28	22.5	21.22	21.55	201,000
ECOP	6.92	7	7	7	1,000
EFLTFC3	94.8464	0	0	94.8214	0
EFOODS	121.35	124.9	122.1	124.35	4,886,500
EFUG	88.26	92.67	89.65	91.61	299,500
EFUL	92.4	96.9	92.06	92.94	56,500
ELSM	52	52.5	51.34	52.5	1,500
EMCO	3.58	3.83	3.5	3.64	55,000
ENGRO	94.82	95.4	94	94.19	1,532,800
ENGRO-CAPR	97.45	0	0	96.77	0
ENGRO-CFEB	95.27	0	0	94.6	0
ENGRO-CMAR	96.48	0	0	95.81	0
ENGRO-FEB	95.17	95.6	94.3	94.56	509,000
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	10.32	10.42	10.08	10.13	608,500
ESBL	3.91	4	3.81	3.81	23,500
EWLA	7.5	6.75	6.5	6.75	14,500
EXIDE	331.55	332	316	318.9	6,500
FABL	10.56	10.7	10.3	10.48	100,500
FASM	76	78.7	75.05	76	3,000
FATIMA	25.67	25.87	25.51	25.66	1,884,500
FCCL	7.83	8.04	7.83	7.97	11,722,500
FCSC	3.99	4.17	3.89	3.9	391,000
FDIBL	1.95	2.01	2	2	51,500
FDMF	6.85	6.88	6.75	6.86	65,500
FECM	3.6	3.68	3.6	3.6	7,000
FECTC	35.63	36.4	35.61	35.85	156,500
FEM	3	3.24	3	3.15	29,500
FEROZ	77.15	75.5	75.5	75.5	500
FFBL	38.12	38.73	38.12	38.53	2,278,000
FFBL-CAPR	39.18	0	0	39.59	0
FFBL-CFEB	38.3	0	0	38.7	0
FFBL-CMAR	38.79	0	0	39.19	0
FFBL-FEB	38.18	38.85	38.35	38.66	110,500
FFC	119.46	120.4	119.06	119.99	1,564,100
FFC-CAPR	122.77	0	0	123.28	0
FFC-CFEB	120.03	0	0	120.52	0
FFC-CMAR	121.55	0	0	122.05	0
FFC-FEB	119.65	120.8	119.6	120.35	83,500
FHAM	8.8	8.9	8.8	8.89	19,000
FHBM	9.7	9.52	9.3	9.5	21,500
FIBLM	1.5	1.4	1.4	1.4	3,000
FIL	7.5	7.6429	7.6429	7.6429	0
FLYNG	3.72	3.8	3.7	3.71	391,500
FNBM	5.57	5.75	5.5	5.69	59,000
FNEL	4	4.29	4.1	4.1	2,000
FPJM	3	3	3	3	5,500
FPRM	13.6	13.6	13.5	13.6	12,500
FSWL	8.94	9.94	9.94	9.94	1,000
FTSM	1.64	1.5	1.5	1.5	500
GAIL	3.71	3.85	3.37	3.85	1,500
GAMON	4.01	4.05	3.9	3.97	56,000
GASF	6.63	6.75	6.52	6.65	193,000
GATM	22.81	23.5	22.7	23.01	29,500
GGL	22.22	22.4	21.5	22.21	101,000
GHGL	69.74	70.5	70	70	128,000
GHNI	15.31	16	15.4	15.56	26,000
GHNL	6.2	6.34	6.05	6.1	132,000
GLAXO	74.99	75.25	74.1	74.45	42,500
GRAYS	46.9	45.26	45.26	45.26	500
GRYL	4.5	4.5	4	4	6,000
GTYR	32.58	32.7	32	32.29	19,000
GUSM	5.25	5.5	5.45	5.5	27,500
GUTM	10.42	11.42	11	11.35	11,000
GWLC	10.44	11.19	10.41	10.52	105,500
HABSM	21.25	21.45	21.25	21.45	79,000
HADC	2.19	2.25	2.1	2.13	59,000
HAL	27.64	27	26.26	26.26	6,500
HBL	117.65	118.4	116.92	116.99	79,300
HCAR	22.87	24.01	22.6	24.01	292,000
HICL	13.48	13.74	13.48	13.48	31,500
HINO	77.29	78	77.1	77.1	2,000
HINOON	52.07	52.5	50.75	50.87	32,000
HIRAT	13	13.25	12.7	12.7	4,000
HMB	18.55	18.79	18.4	18.58	11,500
HSPI	21	20.05	19.96	20.05	2,500
HUBC	48.87	49.97	48.89	49.64	1,172,000
HUBC-CAPR	50.23	0	0	51	0
HUBC-CFEB	49.1	0	0	49.86	0
HUBC-CMAR	49.73	0	0	50.49	0
HUBC-FEB	49.12	49.9	49.75	49.86	7,000
HUMNL	26.9	26.05	25.85	25.87	3,000
IBFL	50	50.8	49.5	50.8	1,000
IBLHL	25.92	26.35	25	26.08	9,500
ICCT	3.74	3.8	3.49	3.6	36,500
ICI	150.46	150.49	148	148.91	29,800
ICIBL	1.54	1.56	1.45	1.55	144,500
ICL	48.25	48.168	48.168	48.168	0
IDRT	10.08	11	10.95	10.99	2,000
IDYM	558.3	560	531	543.67	700
IFSL	15.11	16	15.5	16	31,000
IGIBL	2.03	2.1	2	2.01	410,500
IGIIL	96.6	99.99	94.5	98.21	33,500
INDU	285.15	286.5	285.5	286.5	700
INIL	30.6	31.35	30.6	31.14	204,500
ISIL	147	146.975	146.975	146.975	0
ISTM	16.95	17.5	16.8	17	7,500
JDMT	37.5	38.5	38.5	38.5	1,000
JDWS	97.9	98.75	96.99	98.75	1,500
JGICL	68.9	69	68.5	69	11,500
JLICL	90.9	92	86.5	92	53,000
JOPP	10.68	11.63	10.5	11.4	26,000
JPGL	1.75	1.8	1.73	1.75	268,000
JSBL	6.2	6.35	5.99	6.1	1,079,500
JSCL	18.04	18.75	17.5	17.78	25,497,000
JSGCL	39.38	39.9	38.5	38.99	17,500
JSGF	9.5	9.69	9.23	9.46	156,000
JSIL	9.03	9.14	8.41	8.7	1,707,500
JSVFL	10.2	10.2	10.15	10.2	104,000
JUBS	4.5	4.5	4.5	4.5	1,000
KAPCO	54.3	54.75	54.01	54.58	48,000
KASBB	2.26	2.35	2.25	2.3	65,000
KASBSL	4.99	5.15	5	5.08	38,500
KCL	8	8.15	7.99	8	27,500
KESC	6.41	6.5	6.25	6.28	2,276,000
KESCTFC1	100	0	0	100	0
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KHTC	121.22	126.9	126.9	126.9	500
KML	13	14	13	14	64,000
KOHC	77.96	78.49	77.55	78.14	64,500
KOHE	22.95	23.25	23	23	5,500
KOHP	3.25	3.38	3.22	3.25	15,000
KOHTM	15.12	14.8	14.16	14.26	34,000
KOIL	2.91	3.17	2.9	3.14	464,500
KOSM	7.75	8	7.2	7.48	77,000
KSBP	68.24	68.8	66.25	66.25	2,000
KSE30-FEB	14254	14314	14307	14311.67	60
KTML	16.3	16.65	16.22	16.48	164,500
LOTPTA	7.65	7.95	7.7	7.85	7,686,000
LOTPTA-FEB	7.68	7.93	7.72	7.84	425,500
LPCL	5.39	5.48	5.2	5.26	3,877,500
LPGL	21	21	21	21	500
LUCK	157.09	158	156.52	157.7	350,600
LUCK-CAPR	161.45	0	0	162.02	0
LUCK-CFEB	157.84	0	0	158.39	0
LUCK-CMAR	159.84	0	0	160.41	0
LUCK-FEB	157.58	158.49	157.3	157.68	31,000
MACFL	27.43	28.24	27.75	27.8	78,500
MARI	99.49	99.9	98.7	98.96	24,000
MBF	11.02	11.1	11.1	11.1	1,000
MCB	209.83	211.8	210	211.11	328,400
MCB-CAPR	215.65	0	0	216.89	0
MCB-CFEB	210.83	0	0	212.04	0
MCB-CMAR	213.51	0	0	214.73	0
MCB-FEB	210.88	212	211	211.58	33,000
MEBL	29.01	29.25	28.99	29.1	239,000
MEHT	88.33	92.7	92.7	92.7	500
MERIT	28.45	29.25	27.03	27.03	22,500
MFFL	361	361	345	350	2,900
MFTM	2.7	2.9	2.66	2.79	5,500
MLCF	17.3	18.17	17.34	18.05	24,493,000
MODAM	1.34	1.4	1.34	1.4	21,000
MQTM	18.66	19.2	18.75	19.05	6,500
MRNS	42.66	43.5	41.75	43.25	2,000
MSOT	28	28	27	27	33,500
MTL	627.9	640	628	632.01	138,400
MWMP	3.14	3.13	3	3.1	12,500
MZSM	4.1	4.65	4.33	4.33	55,000
NAGC	49.8	50.89	48.26	50.8	1,500
NATF	276.1	286	279.99	282.6	10,400
NBF	5.15	5.25	5.25	5.25	5,000
NBP	51.48	51.75	51.22	51.31	916,000
NBP-CAPR	52.91	0	0	52.72	0
NBP-CFEB	51.72	0	0	51.53	0
NBP-CMAR	52.38	0	0	52.19	0
NBP-FEB	51.71	52.02	51.45	51.47	142,500
NCL	37.85	39.74	37.65	39.74	7,340,000
NCPL	23.5	24.55	23.5	23.9	1,839,500
NETSOL	19.57	20.57	19.67	20.41	1,788,000
NEXT	4.48	4.64	4.4	4.55	32,500
NIB	2.64	2.71	2.62	2.65	3,997,000
NIBTFC	99.8957	99.5	99.5	99.8376	4,000
NICL	3.81	4.18	3.76	3.81	10,235,500
NML	65.7	68.27	65.4	67.36	7,620,000
NML-CAPR	67.52	0	0	69.21	0
NML-CFEB	66.01	0	0	67.66	0
NML-CMAR	66.85	0	0	68.52	0
NML-FEB	65.86	68.5	65.55	67.65	1,896,500
NPL	21.06	21.75	21.1	21.52	1,213,000
NPSM	18.99	18.75	18.75	18.75	0
NRL	204.11	205.3	202.68	203.45	34,600
OGDC	195.49	199.75	195.3	198.75	1,902,200
OGDC-CAPR	200.91	0	0	204.19	0
OGDC-CFEB	196.42	0	0	199.62	0
OGDC-CMAR	198.91	0	0	202.16	0
OGDC-FEB	195.33	199.25	195	198.79	26,000
OLPL	15	15	15	15	50,000
OLSM	5.6	6.28	5.5	5.98	14,000
OLTM	7.9	8.35	6.9	8.35	25,000
OTSU	37	38	38	38	1,000
PACE	3.71	3.85	3.58	3.61	5,233,000
PAEL	9.92	10.15	9.92	9.93	266,500
PAKMI	1.6	1.75	1.36	1.4	5,000
PAKRI	25.44	25.49	25	25.05	403,500
PAKT	81.9	82.99	81.5	81.5	3,000
PASL	3.17	3.17	2.96	3	779,000
PASM	7.69	7	7	7	2,000
PCAL	44.5	44.1	44.01	44.01	3,000
PEF	9.5	9.65	9.51	9.65	3,500
PGCL	160.33	160	160	160.33	100
PGF	16.97	17.25	17	17	21,000
PIAA	4.43	5.05	4.4	4.5	16,991,500
PICT	205.95	206	203	205.15	1,300
PIF	7.59	7.7	7.6	7.7	207,000
PIOC	17.91	18.88	17.8	18.36	393,000
PKGP	20.75	21.2	20.51	21.15	282,500
PKGS	159.89	162	160	161.07	54,500
PMI	1.79	1.89	1.8	1.8	20,500
PMPK	190.77	200.3	190.11	200.1	6,900
PMRS	71.87	72	72	72	500
PMTFC6	98.9464	0	0	98.9464	0
PNGRS	3.3	3.49	3.1	3.23	12,500
PNSC	39.88	41.87	39.75	40.95	109,000
POL	474.36	480.5	471	477.33	346,400
POL-CAPR	487.52	0	0	490.4	0
POL-CFEB	476.61	0	0	479.42	0
POL-CMAR	482.67	0	0	485.52	0
POL-FEB	473.43	479.5	475	477.34	95,500
PPL	177.98	179.39	177.9	178.32	660,700
PPL-CAPR	182.92	0	0	183.2	0
PPL-CFEB	178.82	0	0	179.1	0
PPL-CMAR	181.1	0	0	181.38	0
PPL-FEB	178.15	179.99	178.2	178.61	58,000
PPP	41	41	40.5	40.97	3,500
PPVC	6.05	5.6	5.25	5.25	3,500
PRET	88.25	87.25	87.25	87.25	500
PRL	78.71	82.64	80	81.14	164,000
PRWM	25.5	25.5	25.25	25.5	5,000
PSEL	162.53	168.99	155.05	162.02	200
PSMC	95.05	95.7	95	95.2	9,000
PSO	230.78	234	229.2	230.03	448,900
PSO-CAPR	237.18	0	0	236.33	0
PSO-CFEB	231.87	0	0	231.04	0
PSO-CMAR	234.82	0	0	233.98	0
PSO-FEB	231.85	234	230.5	230.81	110,500
PSYL	18.8	18.99	18.99	18.99	500
PTC	20	20.59	19.76	19.87	17,275,000
PTC-CAPR	20.55	0	0	20.41	0
PTC-CFEB	20.09	0	0	19.96	0
PTC-CMAR	20.35	0	0	20.21	0
PTC-FEB	20.05	20.65	19.86	19.95	3,986,500
QUICE	9.16	9.3	9.03	9.05	235,000
RAVT	3	3.38	3.1	3.18	81,500
RCML	52.3	50.5	50.5	50.5	500
REDCO	4.5	4.75	4.3	4.5	41,500
RICL	10.45	10.25	10.25	10.25	1,000
RMPL	3600	3650	3600	3650	240
RUPL	26	25.95	25.95	25.95	500
SAIF	25.45	25.94	24.9	24.97	241,000
SALT	140	140	140	140	500
SANE	6.25	6	5.46	6	3,000
SANSM	14	13.5	13.5	13.5	500
SAPT	224.4	235.62	235.6	235.62	1,900
SARC	7.25	6.7	6.35	6.6	5,000
SASML	10.5	11	11	11	1,000
SAZEW	19.46	19.49	19.1	19.49	6,500
SBL	2.9	2.94	2.77	2.82	1,219,500
SCBPL	14.37	14.45	13.95	13.95	13,500
SCLL	5.5	5.32	5.2	5.31	2,000
SCM	12	12.5	12.05	12.5	20,500
SEARL	45.92	46	45.3	45.96	66,000
SEL	26.05	26.5	25.5	26.5	1,000
SEPCO	1.54	1.6	1.47	1.59	412,000
SEPL	53.2	53.9	53.75	53.9	2,500
SFAT	7.5	7	6.55	6.55	2,500
SFL	163	171.15	163.6929	163.6929	100
SFLL	15.87	16.2007	16.2007	16.2007	0
SGML	12.5	13.5	13	13.5	94,500
SGPL	3.1	3.21	3	3	42,000
SHCI	4	3.9	3.9	3.9	2,000
SHEL	133.04	134	131.5	132.13	22,500
SHEZ	439	436	435	435	300
SHFA	43.29	44.25	44.25	44.25	500
SHNI	9.59	9.25	9.25	9.25	500
SHSML	20	20.6	20	20.5	39,000
SIBL	3.64	3.7	3.01	3.56	26,500
SIEM	600	602.85	600	602.85	650
SILK	2.22	2.27	2.21	2.24	1,022,500
SING	19.63	19.2	19.2	19.2	500
SITC	191.63	195	189.61	190	30,900
SKFL	9.38	10.2	9.5	9.95	609,000
SKRS	3.5	3.2	3.2	3.5	500
SLCL	4	4.2	4.2	4.2	8,000
SLYT	29.01	30.46	29.3	30.46	76,000
SMBL	2.9	2.93	2.83	2.86	381,000
SMCPL	8.88	8.74	7.9	8.7	6,000
SMTM	6.65	7.25	6.75	6.75	103,500
SNAI	56	56.01	56.01	56	500
SNBL	6.89	6.94	6.8	6.83	217,000
SNGP	24.9	25.49	24.41	24.56	7,291,500
SPL	13.88	13.99	13.5	13.54	94,000
SPLC	2.91	3.2	3.09	3.09	12,000
SPLCTFC3	51.5	0	0	51.5	0
SRVI	171.53	173	170.75	173	5,900
SSGC	20.73	21	20.35	20.36	374,500
SSIC	8	8.15	8	8	3,500
SSML	8.77	9.24	8.8	9.02	418,000
STCL	9	8.99	8.65	8.99	1,000
STJT	31.55	32.5	31.5	31.5	4,500
STML	50	51.3	50.9	51.3	5,500
STPL	8.45	8.77	8.4	8.63	52,500
SUHJ	5.0014	5.005	5.005	5.005	0
SURC	60.49	61.95	60	60	9,000
TATM	28.25	29.66	28	29.66	48,500
TCLTC	34	34.99	33.75	34.99	7,500
TDIL	9.76	10.49	9.5	9.5	7,500
TELE	4.97	5.14	4.85	4.93	9,891,500
TGL	18.87	19.2	18.82	18.88	64,000
THALL	103.99	104.01	98.8	100.57	176,500
TPL	7.6	7.9	7.65	7.67	14,500
TREET	69.98	68.01	67.02	67.99	16,000
TREI	2.21	2.33	2.2	2.26	30,000
TRG	8.42	8.75	8.17	8.26	10,054,500
TRIBL	2.16	2.5	2.3	2.4	50,500
TRIPF	182.01	184	183	183	1,100
TRPOL	2.01	1.97	1.97	1.97	2,000
TRSM	3.49	2.5	2.5	2.5	500
TSBL	2.99	2.77	2.75	2.75	9,000
TSPL	1.7	1.66	1.56	1.58	98,500
UBL	91.72	92.98	91.4	92.07	716,500
UBL-CAPR	94.26	0	0	94.59	0
UBL-CFEB	92.16	0	0	92.47	0
UBL-CMAR	93.33	0	0	93.65	0
UBL-FEB	91.61	93.06	91.3	92.5	76,000
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	102.2647	0	0	102.2778	0
UCAPM	3.97	4.25	3	3.21	175,500
UDPL	9	9	9	9	1,500
ULEVER	10505	10545	10203.01	10400	1,860
UNIC	11.91	11.99	11.15	11.15	1,000
UVIC	5.01	5.35	5	5	20,000
WAHN	45.65	45.85	45.4	45.52	12,000
WTCL	3.8	3.9	3.55	3.56	3,044,500
WTL	3.62	3.73	3.33	3.38	16,101,000
YOUW	3.88	4	3.66	4	2,500
Total Turnover					289,853,260

KSE EOD Daily Share Price Data - 11/02/2013