KSE EOD Daily Share Price Data - 14/02/2013

For: February 14, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	5.87	5.81	5.8	5.8	12,500
AATM	3.25	3.27	3.27	3.27	2,000
ABL	73.5	74	71.6	71.97	215,500
ABOT	226.04	225	219	220	12,500
ACPL	100.54	101.99	100	100.77	47,500
ADAMS	25.06	26.31	26	26.31	2,500
ADMM	27.02	27.9	27.9	27.9	500
ADOS	20.13	21.13	20.45	20.9	165,500
AGIC	18.6	19.02	19	19	101,000
AGIL	85	85	83.75	85	9,000
AGL	11.28	11.1	10.99	11	15,500
AGTL	238.43	240	230	230.79	18,100
AHCL	24.14	24.45	24.05	24.3	429,000
AHCL-CAPR	24.79	0	0	24.93	0
AHCL-CFEB	24.23	0	0	24.36	0
AHCL-CMAR	24.54	0	0	24.68	0
AHCL-FEB	24.18	24.3	24.05	24.3	79,000
AHI	16.9	16.97	16.74	16.8	8,500
AHL	38.07	38.2	37.65	37.96	25,000
AICL	70.76	71.4	70.05	70.8	117,500
AICL-CAPR	72.67	0	0	72.63	0
AICL-CFEB	71.02	0	0	70.98	0
AICL-CMAR	71.94	0	0	71.9	0
AICL-FEB	71.03	71.3	70.61	71.13	62,000
AKBL	19.15	19.45	19	19.12	1,211,500
AKBL-CAPR	19.67	0	0	19.61	0
AKBL-CFEB	19.22	0	0	19.17	0
AKBL-CMAR	19.47	0	0	19.42	0
AKBL-FEB	19.28	19.38	19.05	19.15	218,000
AKDCL	54.9	57.6	54.8	54.9	3,500
AKGL	12.92	12.5	12	12.3	1,500
AKZO	80.44	80.99	79.5	79.57	11,900
ALICO	19.75	19.91	19.9	19.91	1,000
ALTN	10.5	11.5	10.15	10.15	147,000
AMBL	13.76	13.4	12.76	13.25	2,500
AMTEX	3.19	3.3	3.05	3.14	1,260,500
ANL	7.55	7.76	7.55	7.62	1,393,000
APL	495.13	498	494	496.23	8,500
ASL	9.65	9.7	9.66	9.7	21,500
ASLPS	9.19	9.16	8.75	9.15	3,000
ATBA	245.93	255	250.8	255	4,200
ATIL	49	50.7	48.5	48.5	16,000
ATLH	178	178	177.99	178	1,000
ATRL	179.49	183.79	179.1	181.13	2,943,200
ATRL-CAPR	184.33	0	0	185.82	0
ATRL-CFEB	180.15	0	0	181.6	0
ATRL-CMAR	182.47	0	0	183.94	0
ATRL-FEB	180.1	183.3	180.12	181.51	1,726,500
BAFL	18.77	18.88	18.45	18.57	2,542,000
BAFL-CAPR	19.28	0	0	19.05	0
BAFL-CFEB	18.84	0	0	18.62	0
BAFL-CMAR	19.08	0	0	18.86	0
BAFL-FEB	18.87	18.8	18.51	18.6	220,500
BAHL	32.86	33.45	31.42	31.97	4,988,500
BAHL-CAPR	33.75	0	0	32.8	0
BAHL-CFEB	32.98	0	0	32.05	0
BAHL-CMAR	33.41	0	0	32.47	0
BAPL	10.8	11.15	11	11	10,000
BATA	1473.9	1474.99	1474	1474	100
BCL	38.7	37.01	36.8	36.8	10,500
BCML	28.74	28.99	28.99	28.99	500
BERG	24.22	24.1	23.72	23.86	57,000
BFMOD	6.13	6.4	6	6.4	2,000
BGL	6.4	6.4	6.1	6.14	42,500
BILF	5.44	5.01	5.01	5.01	2,000
BIPL	8.81	8.9	8.51	8.59	320,000
BNWM	48.5	47.35	47.25	47.25	1,000
BOK	6.59	6.7	6.53	6.6	12,000
BOP	8.89	8.96	8.78	8.82	877,000
BPBL	8.79	8.75	8.01	8.09	37,000
BPL	39.38	40	39	39.87	132,000
BROT	3.19	3.29	3.11	3.22	19,500
BRR	3.3	3.5	3.3	3.48	357,500
BTL	111.29	116.5	114.99	116.5	2,000
BWHL	31.6	31.44	31.44	31.6	2,000
BYCO	14.12	14.39	14.05	14.32	7,547,000
CCM	35	35.25	35	35	2,000
CECL	20.57	20.565	20.565	20.565	0
CENI	14	14	13.64	13.71	23,500
CEPB	23.72	24.7	23.9	24.17	257,000
CFL	28.5	29.92	29.45	29.92	16,000
CHAS	10.25	10.15	10.1	10.15	5,000
CHBL	3.01	3.1	2.93	2.93	18,500
CHCC	50.2	50.5	49.53	49.6	142,500
CJPL	1.84	2.04	1.77	1.77	4,000
CLCPS	1.23	1.29	1.12	1.14	222,000
CLOV	72.5	73.75	71.6	72	20,000
CML	5.48	5.5	5.25	5.27	913,000
CPAL	8.52	8.85	8.2	8.2	6,500
CPL	272.96	271.99	269	270	3,600
CPPL	36.5	36.5	35.6	35.6	13,000
CRTM	17.53	18.34	17.89	18	52,000
CSAP	36.73	38.56	37.12	38.56	1,403,500
CSIL	8	7.6965	7.6965	7.6965	0
CSM	1.8	1.87	1.72	1.79	20,000
CSUML	6	6.4	5.9	6.32	708,500
CWSM	7.4	7.55	7.55	7.55	0
CYAN	55.58	56.4	55.1	55.99	15,500
DAAG	4	5	4.3	4.96	30,500
DADX	40.97	42.25	40.1	41.3	2,500
DAWH	35.28	36.18	34.51	34.96	646,000
DBCI	2.47	2.5	2.33	2.4	157,500
DCH	3	3.05	2.95	3	117,500
DCL	5.18	5.19	5.03	5.06	752,000
DEL	2.47	2.5	2.41	2.48	9,000
DFML	2.69	2.8	2.69	2.71	648,500
DFSM	3.57	4.1	3.58	3.95	2,839,500
DGKC	57.19	57.51	56.62	56.93	4,157,500
DGKC-CAPR	58.73	0	0	58.4	0
DGKC-CFEB	57.4	0	0	57.08	0
DGKC-CMAR	58.14	0	0	57.81	0
DGKC-FEB	57.26	57.49	56.71	56.97	1,365,500
DINT	42.7	44.83	44.43	44.83	23,500
DKTM	4.5	4.95	4.7	4.7	1,000
DMTM	8.5	9.25	8.25	9.25	4,500
DNCC	6.1	6.15	6.1	6.13	6,500
DOL	5.88	5.95	5.71	5.76	605,500
DSFL	2.36	2.44	2.31	2.32	573,000
DSIL	3.83	3.94	3.66	3.74	100,500
DSL	5.44	5.49	5.35	5.36	13,000
DWAE	3.07	2.9	2.9	2.9	500
DWSM	2.76	3.25	2.8	3.19	343,500
DYNO	22.5	23.62	23	23.62	175,500
ECOP	7.1	7.37	7	7.37	3,000
EFLTFC3	94.8214	0	0	94.8214	0
EFOODS	121.75	122.6	120.5	120.73	1,382,500
EFUG	93.29	95.5	88.63	88.63	317,500
EFUL	94.66	99.39	94.3	95.29	132,000
ELSM	54.5	54.5	54.5	54.5	500
EMCO	3.6	3.6	3.5	3.5	16,500
ENGRO	94.97	95.7	95	95.28	2,274,600
ENGRO-CAPR	97.53	0	0	97.75	0
ENGRO-CFEB	95.32	0	0	95.53	0
ENGRO-CMAR	96.55	0	0	96.76	0
ENGRO-FEB	95.31	95.9	95.1	95.44	481,500
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	10.1	10.29	10.05	10.18	950,000
ESBL	3.81	3.75	3.66	3.69	4,000
EXIDE	314.44	322	310	315.51	6,000
FABL	10.32	10.55	10.25	10.43	136,500
FANM	4.49	4.51	4.5	4.5	1,500
FASM	78	81	80	80.75	2,000
FATIMA	25.46	25.53	25.25	25.28	2,186,500
FCCL	8.13	8.18	8	8.02	6,080,500
FCSC	3.83	4.05	3.8	3.96	156,500
FDMF	6.8	6.9	6.8	6.83	198,500
FECTC	36.35	36.4	35.1	35.45	247,000
FEM	3.14	3.29	3.05	3.25	57,000
FEROZ	77.71	76.5	76.5	76.5	1,000
FFBL	39.03	39.44	39	39.3	1,922,000
FFBL-CAPR	40.08	0	0	40.32	0
FFBL-CFEB	39.17	0	0	39.4	0
FFBL-CMAR	39.68	0	0	39.91	0
FFBL-FEB	39.16	39.49	38.6	39.35	98,500
FFC	120.12	120.6	119.7	119.96	707,400
FFC-CAPR	123.36	0	0	123.06	0
FFC-CFEB	120.56	0	0	120.27	0
FFC-CMAR	122.12	0	0	121.82	0
FFC-FEB	120.68	120.4	120	120.27	71,000
FFLM	2.56	2.89	2.85	2.89	1,000
FHBM	9.08	10	9.4	9.82	263,500
FLYNG	3.7	3.7	3.61	3.65	208,500
FNBM	5.94	5.98	5.85	5.98	10,000
FNEL	3.11	3.33	3	3.11	261,000
FPJM	2.65	2.64	2.5	2.64	13,500
FTHM	95	90.25	90.25	90.25	0
FTSM	1.54	1.4	1.3	1.4	1,000
GADT	123	124.9	124.9	124.9	1,000
GAIL	4	3.94	3.6	3.94	27,000
GAMON	4.1	4.22	3.9	3.9	17,000
GASF	6.65	6.7	6.6	6.63	72,000
GATM	23.65	23.75	23	23.66	23,500
GFIL	5.33	6.31	4.55	5.23	3,000
GGL	24.48	25.4	24.6	25.21	659,000
GHGL	72.49	71	69.75	70	629,500
GHNI	15.69	16.25	15.25	15.45	69,500
GHNL	5.69	6.2	5.69	6.01	339,500
GLAXO	76.21	77.4	75.7	75.82	89,500
GRAYS	47.47	47	47	47	500
GTYR	31.5	32.29	31.8	31.84	44,000
GUTM	12.34	11.35	11.35	11.35	500
GWLC	10.42	10.7	10.21	10.43	16,500
HABSM	21.9	22.99	22.19	22.9	146,500
HADC	2.24	2.35	2.3	2.3	21,500
HAL	24.25	25	24.25	24.81	7,000
HBL	116.93	116.99	116.5	116.83	30,200
HCAR	26.41	27.73	27.01	27.73	292,000
HICL	14.05	14.39	13.4	13.5	159,000
HINO	79	77	75.05	76	7,500
HINOON	49.67	50	48.85	48.97	4,000
HIRAT	12.9	13.9	13	13.9	797,000
HMB	18.5	18.8	18.2	18.28	93,500
HMIM	3.12	3.14	3.02	3.02	9,500
HSPI	20.79	20.25	20	20.25	5,500
HUBC	50.85	51	50.7	50.98	1,031,000
HUBC-CAPR	52.22	0	0	52.3	0
HUBC-CFEB	51.04	0	0	51.11	0
HUBC-CMAR	51.7	0	0	51.77	0
HUBC-FEB	51.06	50.95	50.8	50.95	6,000
HUMNL	25.98	27	25.5	26	14,500
IBLHL	25.97	27.25	26.4	26.84	15,000
ICCT	3.44	3.56	3.26	3.56	2,000
ICI	146.65	147	144.03	144.74	75,800
ICIBL	1.68	1.7	1.51	1.55	278,500
IDRT	10.52	11.4	11.4	11.4	1,500
IDYM	543.67	570.85	517	546.73	1,100
IFSL	16	16.75	15.55	16.4	17,000
IGIBL	2.03	2.1	2.04	2.05	371,000
IGIIL	105.26	107.49	106	106.59	24,000
INDU	302.38	315	302.99	306.17	45,500
INIL	31.19	31.5	31.15	31.41	40,500
ISIL	147	154.34	154.34	154.34	500
ISL	12	12.25	11.95	12.25	11,500
ISTM	16.49	16.75	16.15	16.21	12,000
JDWS	93.82	96.49	96.49	96.49	2,000
JGICL	68.75	69.5	65.32	66.45	44,000
JKSM	21.6	21.65	21.65	21.65	0
JLICL	92	92.25	90	90.5	6,000
JOPP	10.68	10.56	10	10.21	12,000
JPGL	1.76	1.8	1.7	1.72	395,500
JSBL	5.93	5.99	5.76	5.82	1,821,000
JSCL	17.55	18.13	17.56	17.92	15,269,000
JSGCL	39	39.5	37.7	39	9,000
JSGF	9.4	9.32	9.25	9.26	46,000
JSIL	8.51	8.78	8.45	8.63	663,000
JSVFL	10.21	10.21	10.11	10.21	177,000
JVDC	89.25	90	90	90	1,500
KAPCO	54.5	54.6	54.05	54.42	40,000
KASBB	2.35	2.37	2.24	2.29	35,500
KASBM	4.5	5	3.5	4.99	18,000
KASBSL	5.04	5.15	5.01	5.15	26,000
KCL	8.85	9.14	8.8	9	16,500
KESC	6.03	6.17	5.93	5.96	1,857,000
KESCTFC1	100	0	0	100	0
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KML	15.01	15.6	15.4	15.5	5,500
KOHC	80.46	80.95	79.04	79.92	112,500
KOHE	23.28	24.24	23.25	24.2	180,000
KOHP	3.12	3.39	3.1	3.1	13,000
KOHTM	14.75	14.99	14.03	14.75	14,000
KOIL	3.19	3.24	3	3.02	177,500
KOSM	7.6	8.49	7.5	7.76	140,000
KSBP	66.5	67	65.75	67	2,500
KSE30-FEB	14462	14523	14450	14504.25	130
KSTM	2.69	2.8	2.8	2.8	500
KTML	16.99	17.25	16.85	17.17	377,000
LINDE	155	155	155	155	800
LMSM	3.91	3.52	3.52	3.91	1,000
LOTPTA	7.86	7.9	7.76	7.79	2,683,000
LOTPTA-FEB	7.89	7.9	7.8	7.81	196,500
LPCL	5.32	5.43	5.25	5.27	1,348,000
LUCK	159.55	162	159.5	161.84	822,100
LUCK-CAPR	163.85	0	0	166.03	0
LUCK-CFEB	160.14	0	0	162.26	0
LUCK-CMAR	162.2	0	0	164.35	0
LUCK-FEB	159.86	161.97	159.9	161.72	158,500
MACFL	26.6	26.5	25.56	25.78	63,500
MARI	97.62	98.9	97.4	98.49	48,500
MBF	11.35	11.4	11.31	11.35	38,000
MCB	213.84	218.98	213.5	217.48	576,700
MCB-CAPR	219.61	0	0	223.11	0
MCB-CFEB	214.63	0	0	218.04	0
MCB-CMAR	217.39	0	0	220.86	0
MCB-FEB	214.14	218.35	213.8	217.6	66,500
MDTL	4.5	4.7	4.65	4.7	1,000
MEBL	29.07	29.2	28.8	28.81	124,500
MFFL	331.99	332	332	332	100
MFTM	2.74	3	2.86	2.88	134,500
MIRKS	35.5	35.5	35.5	35.5	500
MLCF	17.75	17.88	17.57	17.68	4,493,500
MODAM	1.4	1.4	1.4	1.4	2,500
MOON	6.11	7.11	7.1	7.11	1,000
MQTM	19.89	20.89	19.8	20.68	77,500
MRNS	43.55	44.2	43.25	44.2	2,000
MTIL	2.3	2.48	2.05	2.08	14,000
MTL	629.4	632	628.5	628.81	31,200
MUBT	2.6	3.4	2.26	2.83	59,500
MUCL	27.75	27.8	27.8	27.8	500
MUREB	136	142.8	132.5	133.2	29,400
MWMP	3.16	3.3	3.25	3.29	27,500
MZSM	4.5	4.5	4.31	4.31	15,000
NAGC	51.5	51.97	50.15	51.97	1,500
NATF	308.62	324.05	313	324.05	25,300
NBF	5.25	5.08	5.07	5.07	15,000
NBP	53.36	53.75	52.86	53.15	2,006,000
NBP-CAPR	54.8	0	0	54.53	0
NBP-CFEB	53.56	0	0	53.29	0
NBP-CMAR	54.25	0	0	53.98	0
NBP-FEB	53.51	53.86	53	53.31	640,500
NCL	40.49	42.5	40.26	41.87	3,423,500
NCPL	23.6	24.78	23.6	24.78	6,952,000
NETSOL	21.17	21.74	21.2	21.57	2,510,000
NEXT	5.15	6.15	5.01	6.15	404,000
NIB	2.77	2.89	2.79	2.84	11,972,500
NIBTFC	99.8376	100	100	99.8376	10,000
NICL	3.67	3.7	3.54	3.63	505,000
NML	66.44	67.25	66.4	66.96	1,088,500
NML-CAPR	68.23	0	0	68.69	0
NML-CFEB	66.69	0	0	67.13	0
NML-CMAR	67.54	0	0	68	0
NML-FEB	66.65	67.4	66.58	67.12	296,500
NONS	25	25	24.5	24.5	12,000
NPL	21.5	22.57	21.31	22.46	1,652,500
NRL	203	206	202.22	203.85	176,700
OGDC	202.09	204.9	201.16	204.04	526,900
OGDC-CAPR	207.54	0	0	209.32	0
OGDC-CFEB	202.84	0	0	204.57	0
OGDC-CMAR	205.45	0	0	207.21	0
OGDC-FEB	202	204	202	203.77	14,500
PACE	3.49	3.87	3.55	3.81	10,754,500
PAEL	9.65	9.75	9.4	9.48	400,500
PAKMI	1.86	1.51	1.51	1.51	1,500
PAKRI	25.13	25.48	25.06	25.13	307,000
PAKT	80	79.5	79.5	79.5	1,000
PASL	3.05	3.12	2.93	3.02	361,500
PASM	7.25	7.2	7	7	9,500
PCAL	43.51	44	43.43	43.43	2,500
PEF	9.55	9.65	9.5	9.54	36,500
PGCL	159.75	166	154	162.98	900
PGF	17.08	17.15	16.6	16.86	319,500
PIAA	5.27	5.44	4.61	4.69	16,070,000
PICT	204.11	206.47	204.65	205.99	2,600
PIF	7.64	7.9	7.37	7.45	1,128,500
PINL	8.5	8.8	8.5	8.5	23,500
PIOC	17.25	17.8	16.51	17.51	6,362,000
PKGI	15.4	15.89	14.4	15.32	6,500
PKGP	21.13	21.7	21.1	21.46	322,500
PKGS	174.77	183.5	178	183.5	80,500
PMI	1.73	1.77	1.7	1.77	49,000
PMPK	198	196	194	194.25	2,300
PMRS	68.4	71.5	67.5	71.25	2,500
PMTFC6	98.9464	99.65	99.25	99.5579	29,500
PNGRS	3.22	3.3	3.21	3.25	5,500
PNSC	37.68	37.79	35.8	35.86	848,000
POL	478.94	481.82	476.6	478.82	96,400
POL-CAPR	491.85	0	0	491.21	0
POL-CFEB	480.71	0	0	480.06	0
POL-CMAR	486.9	0	0	486.25	0
POL-FEB	479.12	481	477.2	479.07	30,500
POML	40.3	42.155	42.155	42.155	0
PPL	178.23	180	178.51	179.55	650,500
PPL-CAPR	183.04	0	0	184.2	0
PPL-CFEB	178.89	0	0	180.01	0
PPL-CMAR	181.19	0	0	182.34	0
PPL-FEB	178.86	180.1	179.01	179.64	50,500
PPP	41	41.01	41.01	41.01	2,000
PRL	82.05	86.15	81.8	86.15	312,000
PRWM	25.5	26.77	26.6	26.77	4,000
PSEL	166.17	174.47	170	173.42	2,600
PSMC	98.15	102	98.9	100.42	73,000
PSO	232.9	236.99	232	236.3	1,074,700
PSO-CAPR	239.18	0	0	242.41	0
PSO-CFEB	233.76	0	0	236.91	0
PSO-CMAR	236.77	0	0	239.97	0
PSO-FEB	233.75	237.99	232.5	237.09	362,500
PSYL	18.99	19.8	17.99	18.04	18,000
PTC	20.1	21.1	20.4	21.1	32,580,500
PTC-CAPR	20.64	0	0	21.65	0
PTC-CFEB	20.17	0	0	21.15	0
PTC-CMAR	20.43	0	0	21.43	0
PTC-FEB	20.13	21.13	20.5	21.13	5,942,000
QUET	35.7	33.92	33.92	33.92	500
QUICE	8.92	9.13	8.8	8.84	415,500
RAVT	3.15	3.24	3	3.04	11,500
REDCO	4.6	4.7	4.5	4.7	2,000
REST	20.98	22.02	22.02	22.02	500
REWM	20.1	21.1	20.31	21.1	11,500
RICL	10.42	10.5	10.5	10.5	500
RUBY	4.46	4.75	4.75	4.75	2,500
SAIF	24.88	25.4	23.64	23.9	321,500
SAPL	320	336	332.99	334.57	700
SAPT	250	237.5	237.5	237.5	200
SARC	7.14	7.4	7.39	7.4	1,000
SASML	11.01	12	12	11.01	500
SAZEW	19.72	20.1	19.25	19.25	9,000
SBL	2.84	2.88	2.78	2.84	50,000
SCBPL	14.16	14.25	14.12	14.13	31,500
SCLL	5.5	5.9	5.9	5.9	2,500
SEARL	45.32	45.95	44.8	45.02	102,000
SEL	26.5	27.2	27.2	27.2	1,000
SEPCO	1.6	1.65	1.54	1.57	514,500
SEPL	54	54	53.55	53.8	2,500
SFAT	8.55	9.5	9	9.5	4,000
SFLL	17.375	17.5017	17.5017	17.5017	0
SGML	15.5	16.5	15.5	16.5	190,500
SGPL	2.95	2.98	2.86	2.98	53,000
SHCI	3.9	3.78	3.5	3.78	4,000
SHEL	140.2	142.85	140.5	141.07	38,500
SHFA	44.4	44.35	42.3	44.3	2,000
SHNI	9.5	9.55	9.55	9.55	500
SHSML	21	21.7	21.25	21.67	88,000
SIBL	3.25	3.49	3.39	3.39	1,500
SIEM	617	605.11	605.1	605.1	150
SILK	2.35	2.38	2.3	2.35	1,824,500
SING	19.2	18.39	18.39	18.39	1,000
SITC	192	195	191	191.1	24,500
SKFL	10.29	10.4	10	10.08	96,000
SLYT	33.57	35.24	35.24	35.24	13,000
SMBL	2.92	3	2.88	2.9	357,000
SMCPL	8.7	8.5	8.15	8.5	50,500
SMTM	6.65	7.13	6.9	7.07	43,500
SNAI	56	57.98	57.9	57.98	1,000
SNBL	6.8	6.89	6.7	6.8	185,000
SNGP	25.46	26.18	25.24	25.3	22,366,500
SPL	13.54	13.8	13.46	13.51	116,000
SPLC	3.07	3.1	3	3.07	34,000
SPLCTFC3	51.5	0	0	51.5	0
SRVI	173.03	174	172.05	172.09	1,600
SSGC	20.5	20.79	19.48	19.72	4,858,500
SSIC	8	8	7.8	7.8	3,000
SSML	9.01	9.1	8.8	8.86	62,500
STCL	9	9.2	8.66	9	11,000
STJT	34.72	36.4	34.75	36.4	3,500
STML	53.86	56.55	55.51	55.51	5,000
STPL	8.35	8.3	8.15	8.3	10,500
SURC	64.57	67.79	66.01	67.06	38,500
SUTM	155.1	156.5	156.5	156.5	500
SZTM	32	32	32	32	2,000
TATM	30.6	31.45	31.2	31.2	3,000
TCLTC	34.41	33.5	33	33	100,000
TDIL	9.5	9.83	9.5	9.5	1,500
TELE	4.65	5.65	4.79	5.6	40,496,500
TGL	19.15	20.15	19.21	20.15	1,547,000
THALL	104.19	105.95	102	102.42	29,000
TOWL	8.25	9.25	7.25	7.25	1,000
TPL	7.43	7.5	7.05	7.33	82,000
TREET	66	65.53	63	63.36	38,000
TREI	2.18	2.4	2.28	2.31	96,500
TRG	8.12	8.39	8.12	8.21	4,268,000
TRIBL	2.95	2.85	2.81	2.82	11,000
TRPOL	2.18	2.3	2.1	2.2	16,500
TRSM	3.35	3.95	3.95	3.95	500
TSBL	2.87	3.09	2.95	3.09	3,500
TSMF	1.5	1.32	1.32	1.32	500
TSPL	1.6	1.6	1.51	1.6	20,500
UBDL	23.37	24.53	24.53	24.53	1,000
UBL	93.96	94.49	92.25	93.06	620,500
UBL-CAPR	96.49	0	0	95.47	0
UBL-CFEB	94.31	0	0	93.3	0
UBL-CMAR	95.52	0	0	94.5	0
UBL-FEB	94.26	94	92.8	93.41	81,500
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	102.2778	0	0	102.2778	0
UCAPM	3.62	3.79	3.01	3.43	98,000
ULEVER	10275	10380	10200	10380	440
UNIC	12.2	11.65	11.65	11.65	1,500
UVIC	4.6	4.6	4.53	4.57	26,500
WAHN	45.07	45.65	45	45.02	16,500
WTCL	3.54	4.01	3.65	3.98	18,102,000
WTL	3.51	3.79	3.57	3.75	16,443,500
YOUW	3.89	3.9	3.8	3.81	7,500
ZAHT	14.75	15	14.65	14.75	4,500
ZIL	93.23	92.63	92.63	92.63	0
ZTL	5.61	5.5	5.5	5.5	2,500
Total Turnover					324,736,620

KSE EOD Daily Share Price Data - 14/02/2013