KSE EOD Daily Share Price Data - 22/02/2013

For: February 22, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	5.9	6.48	6	6.4	1,414,500
ABL	69.01	69.94	68.65	69.75	11,500
ABOT	220	220	220	220	300
ACPL	101.5	103.4	101	101.51	62,000
ADAMS	25	25	25	25	2,000
ADMM	28.5	27.7	27.7	27.7	2,000
ADOS	20	20.4	20	20	14,500
AGIC	19.99	20	20	20	60,000
AGL	11.59	11.84	11.42	11.43	54,500
AGTL	229	235	230.2	233.37	7,100
AHCL	23.82	24.4	23.99	24.17	1,484,500
AHCL-CAPR	24.36	0	0	24.72	0
AHCL-CFEB	23.82	0	0	24.16	0
AHCL-CMAR	24.12	0	0	24.47	0
AHCL-FEB	23.81	24.35	23.95	24.09	466,500
AHCL-MAR	24.08	24.6	24.2	24.27	250,500
AHI	15.01	15	14.78	14.78	1,000
AHL	36.25	36.83	36	36.28	108,000
AICL	70.02	72.5	69	72.04	3,392,500
AICL-CAPR	71.62	0	0	73.67	0
AICL-CFEB	70.02	0	0	72.01	0
AICL-CMAR	70.91	0	0	72.93	0
AICL-FEB	70.05	72.45	69.16	72	125,000
AICL-MAR	70.75	73.15	69.7	72.6	1,588,000
AKBL	18.98	19.05	18.6	18.77	2,006,500
AKBL-CAPR	19.41	0	0	19.19	0
AKBL-CFEB	18.98	0	0	18.76	0
AKBL-CMAR	19.22	0	0	19	0
AKBL-FEB	19.04	19.05	18.65	18.74	513,000
AKBL-MAR	19.14	19.25	18.82	18.99	834,000
AKDCL	60.26	63.25	62	63.25	2,000
AKGL	12.75	13	12	13	4,500
AKZO	76.68	75.5	72.86	73.35	53,400
ALICO	20.45	20.5	19.9	19.9	12,500
AMBL	12	12.45	12.25	12.35	1,000
AMTEX	2.8	2.95	2.8	2.95	259,000
ANL	7.76	7.82	7.61	7.69	1,037,500
APL	482.86	490	482	485.83	18,600
ASL	9.71	9.8	9.52	9.79	10,500
ASLPS	9.01	9.1	8.76	9	2,000
ASTM	9.29	9.16	9.16	9.16	0
ATBA	245.75	253	247	252.17	1,100
ATFF	10	10	10	10	2,000
ATIL	48.9	48.5	48.05	48.05	2,500
ATLH	170.74	172.5	170.5	172.5	2,900
ATRL	187.07	189.39	186.5	188.42	752,000
ATRL-CAPR	191.35	0	0	192.67	0
ATRL-CFEB	187.07	0	0	188.35	0
ATRL-CMAR	189.45	0	0	190.75	0
ATRL-FEB	186.71	189.49	186.5	188.55	296,000
ATRL-MAR	186.07	188.5	185.2	187.35	357,000
BAFL	18.44	18.6	18.3	18.37	2,169,500
BAFL-CAPR	18.86	0	0	18.78	0
BAFL-CFEB	18.44	0	0	18.36	0
BAFL-CMAR	18.67	0	0	18.6	0
BAFL-FEB	18.4	18.57	17.49	18.37	815,000
BAFL-MAR	18.6	18.7	18.51	18.57	353,500
BAHL	30.57	30.6	30	30.52	819,500
BAHL-CAPR	31.27	0	0	31.21	0
BAHL-CFEB	30.57	0	0	30.51	0
BAHL-CMAR	30.96	0	0	30.9	0
BAPL	11.25	12.25	12.25	12.25	19,000
BCML	30	30.36	29.5	29.5	3,500
BERG	23	23.25	22.55	22.69	66,500
BGL	6.13	6.23	6	6.23	11,000
BILF	5.34	6	5	6	40,500
BIPL	8.32	8.3	8.01	8.16	1,678,000
BNWM	54.97	54.85	52.71	54.8	2,500
BOK	6.5	6.5	6.3	6.41	76,000
BOP	8.59	8.92	8.56	8.87	2,118,000
BPBL	8.39	8.2	7.5	8.2	1,500
BPL	38.13	38.85	37.3	38.26	7,000
BROT	3	3.2	3.19	3.2	1,000
BRR	3.4	3.5	3.26	3.5	1,500
BTL	113	118.65	118.65	118.65	500
BUXL	10.8	9.82	9.8	9.82	9,000
BWHL	30.4	30	28.88	28.88	2,500
BYCO	13.07	13.88	13.26	13.5	8,724,000
CCM	34.6	33.25	33.25	33.25	127,000
CENI	14.27	14.35	14.35	14.35	1,000
CEPB	23.86	25	23.5	24.53	1,049,000
CFL	29	30.43	29.99	30	6,000
CHAS	9.8	9.6	9.22	9.6	1,500
CHBL	2.87	3	2.96	2.96	5,500
CHCC	51.61	52.3	50.6	51.25	1,206,500
CJPL	1.75	1.98	1.98	1.98	500
CLCPS	1.03	1.09	0.97	1.04	11,000
CLOV	68.5	67.5	67	67.25	2,500
CML	4.87	5.16	4.85	5.02	599,500
COLG	1600	1600	1600	1600	50
CPAL	9.57	10.57	8.57	9.16	117,000
CPL	273.67	282	273.5	280.41	6,900
CPPL	38.58	40.5	40.5	40.5	142,000
CRTM	17.62	18.62	17.64	18.47	13,000
CSAP	36.15	36.99	36	36.25	69,500
CSIL	7.6832	7.5	6.69	7	2,000
CSM	1.82	1.75	1.61	1.73	23,500
CSUML	6.21	6.2	6.01	6.05	29,000
CYAN	57.69	59	57.25	58.44	35,500
DAWH	37.88	39.61	37.1	39.49	2,912,500
DBCI	2.35	2.52	2.35	2.4	24,500
DCH	2.77	2.95	2.75	2.78	51,500
DCL	5.12	5.22	5.09	5.2	965,500
DCM	2.85	2.5	2.5	2.5	500
DEL	2.2	2.4	2.21	2.22	9,000
DFML	2.46	2.64	2.49	2.61	318,000
DFSM	3.68	3.9	3.67	3.85	744,500
DGKC	61.23	63.19	60.7	62.7	10,357,500
DGKC-CAPR	62.63	0	0	64.12	0
DGKC-CFEB	61.23	0	0	62.68	0
DGKC-CMAR	62.01	0	0	63.48	0
DGKC-FEB	61.24	63	60.7	62.84	1,137,000
DGKC-MAR	61.64	63.25	61	62.97	3,379,000
DINT	49	51.45	49.8	50.93	70,500
DLL	44	45	44	44.91	12,000
DMTM	10	11	10.5	10.95	20,000
DMTX	10.38	11.35	10	10.5	3,000
DNCC	6.01	6.24	6	6.24	4,500
DOL	5.7	5.8	5.56	5.66	451,000
DSFL	2.23	2.44	2.23	2.34	424,500
DSIL	3.54	3.95	3.6	3.65	611,500
DSL	5.1	5.3	5.1	5.12	24,500
DWSM	2.83	3	2.85	2.9	32,500
DYNO	26.77	28.1	28.1	28.1	73,000
ECOP	7.01	7.7	7.25	7.25	15,000
EFLTFC3	94.8214	0	0	94.8214	0
EFOODS	123.63	125.7	123.21	124.8	3,565,000
EFUG	86.25	88.49	85.6	87.78	37,500
EFUL	92.68	93.5	93.5	93.5	500
ELSM	53.6	56.28	53.5	56.28	44,500
EMCO	3.41	3.4	3	3.2	65,500
ENGRO	103.25	108.41	102.5	108.41	11,542,300
ENGRO-CAPR	105.61	0	0	110.86	0
ENGRO-CFEB	103.25	0	0	108.37	0
ENGRO-CMAR	104.56	0	0	109.75	0
ENGRO-FEB	103.39	108.55	102.7	108.1	1,462,500
ENGRO-MAR	104.43	109.65	103.5	109.65	4,147,500
ENGROTFC	100.5142	101.5	101.5	100.5142	2,000
ENGROTFC2	100.1886	102	102	100.1886	50
EPCL	10.19	10.5	10.1	10.27	1,503,000
EWLA	7.45	7.47	6.51	7.47	3,500
EXIDE	312	321	312	321	3,200
FABL	10.22	10.23	10.11	10.18	105,000
FASM	79.75	80.5	80.5	80.5	6,000
FATIMA	24.34	24.5	24.2	24.35	478,000
FCCL	7.84	8.03	7.72	7.98	19,629,500
FCCL-MAR	7.95	8.13	7.83	8.02	112,000
FCIBL	3.04	2.37	2.36	2.37	1,000
FCSC	4.01	5.01	4	5.01	3,441,500
FDIBL	2	2.14	2	2.02	159,500
FDMF	6.75	6.85	6.52	6.8	294,000
FECM	3.88	3.7	3.25	3.7	2,000
FECTC	37.06	37.7	36.9	37.54	227,000
FEM	3.24	3.4	3.22	3.3	17,500
FEROZ	75.5	74.5	74.5	74.5	500
FFBL	38.91	39.15	38.99	39.01	861,500
FFBL-CAPR	39.8	0	0	39.89	0
FFBL-CFEB	38.91	0	0	39	0
FFBL-CMAR	39.4	0	0	39.49	0
FFBL-FEB	38.85	39.1	38.95	39.02	158,500
FFBL-MAR	37.16	37.75	37.15	37.26	122,000
FFC	118.88	119.2	118.6	118.94	766,200
FFC-CAPR	121.6	0	0	121.63	0
FFC-CFEB	118.88	0	0	118.9	0
FFC-CMAR	120.39	0	0	120.41	0
FFC-FEB	118.9	119.05	118.65	118.78	227,000
FFC-MAR	115.1	115.9	115	115.34	107,500
FFLM	2.6	2.8	2.79	2.8	1,500
FHAM	8.9	9	8.98	9	100,000
FHBM	9.9	9.8	9.45	9.45	2,500
FIBLM	1.5	1.4	1.4	1.4	3,000
FLYNG	3.59	3.65	3.49	3.58	201,000
FNEL	2.66	3	2.8	2.92	188,500
FPJM	2.5	2.49	2.22	2.49	18,000
FPRM	13	13.0036	13.0036	13.0036	0
FRCL	6.2	6.15	5.9	5.9	11,500
FRSM	24	23.52	23.5	23.5	5,500
FTSM	1.6	2.14	1.4	1.67	96,000
GADT	118	117	117	117	500
GAIL	3.78	4	3.6	3.6	14,500
GAMON	4.3	4	3.8	3.85	46,500
GASF	7.12	7.38	7.2	7.25	459,500
GATM	22.8	23.5	22.5	23.25	4,000
GGL	26.38	27.2	25.5	25.85	659,000
GHGL	70	71	70	71	1,500
GHNI	14.45	15.45	14.4	15.45	79,000
GHNL	5.44	6.08	5.41	5.91	197,000
GLAXO	77.13	77.45	76.6	76.91	97,000
GLPL	142.64	149.77	149.77	149.77	1,500
GRAYS	47.5	45.5	45.5	47.5	500
GRYL	4	4.65	4.55	4.55	3,000
GSPM	5.75	5.55	5.55	5.55	500
GTYR	33.07	33.6	32	32.29	124,500
GUTM	11.37	12.37	12.37	12.37	500
GWLC	12.53	12.44	11.9	12.02	85,500
HABSM	22.5	22.6	22.15	22.28	9,000
HADC	2.3	2.4	2.25	2.35	23,500
HAL	23.6	23.7	23.15	23.25	15,500
HBL	116.73	116.89	116.25	116.52	46,800
HCAR	31.19	32.7	30.62	32.45	544,000
HICL	13.44	13.6	13.35	13.4	40,500
HINO	77	75.71	75.71	75.71	500
HINOON	54	56.1	54.5	56	23,000
HIRAT	13.15	13.92	12.8	13.92	2,500
HMB	18.26	18.31	18.13	18.24	39,000
HMIM	3	3.15	3	3.15	2,500
HUBC	51.77	51.75	50.9	51	1,016,500
HUBC-CAPR	52.95	0	0	52.15	0
HUBC-CFEB	51.77	0	0	50.98	0
HUBC-CMAR	52.43	0	0	51.63	0
HUBC-FEB	51.65	52.24	50.7	51.43	50,000
HUBC-MAR	52.5	51.75	51.5	51.7	36,000
HUMNL	25.5	25.5	25.5	25.5	3,000
HUSI	3.5	3.89	3.79	3.83	1,500
IBFL	50	51.2	47.55	47.6	1,500
IBLHL	27.48	27	26.5	26.5	3,500
ICCT	3.44	3.5	3.25	3.37	2,500
ICI	141.39	142	139.51	140.39	17,700
ICIBL	1.53	1.97	1.5	1.81	3,674,000
IDEN	4.4	4	4	4	500
IDSM	14.5	14	14	14	1,000
IFSL	16.46	16.5	15.95	16.48	19,500
IGIBL	2.02	2.16	2	2.1	365,000
IGIIL	108.79	114.22	111	114.22	67,000
ILTM	950	902.5	902.5	902.5	0
INDU	296	304	294	300	20,200
INIL	30.04	30.7	29.8	30.1	3,500
ISL	12.2	12.25	12.05	12.15	17,000
ISTM	17.8	17.6	17.1	17.43	15,500
JDMT	39.5	41.47	41	41.31	6,000
JDWS	94	94	94	94	700
JGICL	67.35	68.25	66.7	67.05	126,000
JLICL	91	90.01	90.01	90.01	500
JPGL	1.68	1.75	1.68	1.69	55,000
JSBL	5.99	5.94	5.81	5.89	298,000
JSCL	18.88	19.03	18.4	18.62	15,354,500
JSGF	9.51	9.73	9.5	9.66	259,000
JSIL	8.84	8.99	8.65	8.75	1,076,500
JSVFL	10.4	11.29	10.5	11	588,500
JVDC	90	90	90	90	1,000
KAPCO	54.59	54.89	53.56	53.85	279,000
KAPCO-MAR	53.4	53.4	53	53.4	1,000
KASBB	2.33	2.33	2.18	2.2	157,000
KASBM	4.9	4.8	4.8	4.8	7,000
KASBSL	5	5.6	4.9	5.41	405,000
KCL	7.7	8	7.75	8	7,000
KESC	5.88	6.2	5.9	5.95	4,358,000
KESCTFC1	100	0	0	100	0
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KML	16	17	17	17	11,000
KOHC	78.75	78.95	75.5	76.11	451,000
KOHE	24.92	25	24.75	24.75	96,000
KOHP	2.93	3.1	3	3	54,000
KOHTM	14.45	15	14.25	14.56	2,000
KOIL	2.91	3.11	2.95	2.97	91,000
KOSM	8	8	8	8	1,000
KSBP	66	69	65	68.95	28,500
KSE30-FEB	14712.14	14807	14693	14806.43	195
KSE30-MAR	14469	14700	14427	14588.5	90
KSTM	2.8	3.24	2.74	2.99	25,500
KTML	15.93	16.3	15.75	16.25	273,500
LEUL	4.2	4.4	4.4	4.4	500
LINDE	158	159	156.25	156.25	1,200
LOTPTA	7.4	7.7	7.43	7.53	7,720,500
LOTPTA-FEB	7.4	7.69	7.27	7.52	1,474,000
LOTPTA-MAR	7.5	7.75	7.53	7.63	1,227,000
LPCL	5.21	5.35	5.16	5.22	1,063,500
LUCK	167.22	168.9	164.99	168.42	1,885,500
LUCK-CAPR	171.04	0	0	172.22	0
LUCK-CFEB	167.22	0	0	168.36	0
LUCK-CMAR	169.34	0	0	170.5	0
LUCK-FEB	167.47	169.5	165	168.83	232,500
LUCK-MAR	167.18	169.5	165.3	169.29	401,500
MACFL	25.81	27.1	25.86	27.1	182,500
MARI	95.29	95.5	94.15	94.39	40,000
MBF	11.4	11.45	11.45	11.45	1,500
MCB	219.29	230.25	218.5	230.23	687,400
MCB-CAPR	224.31	0	0	235.43	0
MCB-CFEB	219.29	0	0	230.15	0
MCB-CMAR	222.08	0	0	233.08	0
MCB-FEB	219.31	230.27	224	230.27	81,500
MCB-MAR	198	207.9	197.75	207.9	56,500
MDTL	5.23	5.8	5.25	5.25	48,500
MEBL	27.77	28.2	27.76	28	25,500
MEHT	97.33	100.5	99.3	100.5	2,000
MFFL	325	320	309.01	309.01	2,400
MFTM	2.55	2.99	2.4	2.87	17,500
MLCF	18.41	19.1	18.2	18.94	22,894,000
MODAM	1.58	1.69	1.26	1.53	63,000
MQTM	21.25	21.5	20.75	21	8,000
MRNS	45.36	46.33	45	45	6,000
MSOT	29.1	28.9	27.7	28.9	7,000
MTIL	2	2.45	2	2.22	57,500
MTL	538.5	544	540	543.51	53,200
MUBT	2.25	3.25	2.15	3.15	157,500
MUCL	28	29	29	29	5,000
MUREB	150.49	158.01	154.98	158.01	52,900
MWMP	3.45	3.25	3.1	3.14	22,000
NAGC	51.05	51.6	50.3	51.6	7,500
NATF	316	320	315	315	1,000
NBF	5.24	5.25	5.06	5.1	11,000
NBP	52.52	53.7	52.2	53.39	8,710,000
NBP-CAPR	53.72	0	0	54.6	0
NBP-CFEB	52.52	0	0	53.37	0
NBP-CMAR	53.19	0	0	54.05	0
NBP-FEB	52.52	53.54	52	53.24	1,533,000
NBP-MAR	53.04	54.1	52.6	53.81	2,850,000
NCL	45.01	47.1	44.92	46.62	2,741,500
NCL-MAR	45.4	47.5	45.4	47.05	259,500
NCPL	28.16	29.2	28	28.46	1,257,500
NETSOL	22.51	22.95	22.4	22.47	579,000
NETSOL-MAR	22.5	23.14	22.6	22.6	27,000
NEXT	5.3	6.1	5.1	5.47	83,500
NIB	2.63	2.65	2.51	2.59	3,190,500
NIBTFC	99.9412	0	0	99.9412	0
NICL	3.5	3.57	3.42	3.46	136,500
NML	69.03	72.48	68.01	72.36	12,741,000
NML-CAPR	70.61	0	0	73.99	0
NML-CFEB	69.03	0	0	72.33	0
NML-CMAR	69.91	0	0	73.26	0
NML-FEB	69.13	72.58	68.8	72.51	833,500
NML-MAR	69.8	73.29	69.5	72.98	2,562,000
NONS	24.61	25.8	25.5	25.8	6,500
NOPK	47.49	47.5	47.5	47.5	1,000
NPL	23.99	24.6	23.6	23.89	621,000
NRL	201.61	202.5	201	201.62	198,200
OGDC	206.91	208.9	204.5	207.39	219,100
OGDC-CAPR	211.64	0	0	212.07	0
OGDC-CFEB	206.91	0	0	207.31	0
OGDC-CMAR	209.54	0	0	209.96	0
OGDC-FEB	207.26	208	205	207.71	54,000
OGDC-MAR	206.67	207	204.9	206.32	47,500
OLPL	15.15	15	14.75	15	23,500
OLSM	5.6	5	5	5	3,500
PACE	4.09	4.28	4.07	4.12	7,922,000
PAEL	9.25	9.6	9.1	9.51	426,000
PAKD	56	56.05	56	56	5,500
PAKL	4	3.5	3.05	3.5	1,000
PAKMI	1.51	1.45	1.35	1.45	1,500
PAKRI	24.77	25.15	24.71	25.04	93,500
PAKT	78.74	78.34	76.35	77.08	24,500
PASL	2.86	3.5	2.85	3.19	4,374,500
PASM	7.1	7.01	7.01	7.01	1,000
PCAL	43.25	43	43	43	1,000
PEF	9.68	9.7	9.53	9.61	34,500
PGCL	160.02	160.01	160	160	500
PGF	16.25	16.2	16.1	16.15	17,000
PIAA	4.52	4.68	4.45	4.53	1,408,000
PICT	197.01	197	190	191.71	5,500
PIF	7.16	7.35	7.11	7.24	124,500
PIL	6.67	7	7	7	1,000
PINL	8.5	9	8.6	9	24,500
PIOC	18.31	18.5	18.21	18.38	210,500
PKGI	15.78	16.7	14.82	16.19	2,500
PKGP	22.93	23.5	23	23.34	777,500
PKGS	192.63	199.25	192.65	195.96	109,000
PMI	1.69	1.75	1.61	1.75	37,500
PMPK	170	178.5	174	178.5	37,700
PMRS	70	73.3	69.1	73.15	1,500
PMTFC6	99.5428	0	0	99.5428	0
PNGRS	3	3.01	3	3.01	4,000
PNSC	39.1	41.05	39.89	41.05	265,000
POL	481.44	483.5	479.5	482.89	183,600
POL-CAPR	492.45	0	0	493.79	0
POL-CFEB	481.44	0	0	482.71	0
POL-CMAR	487.56	0	0	488.87	0
POL-FEB	481.17	484	462.5	483	127,000
POL-MAR	461.39	463	456	459.96	92,000
PPL	181.86	182.45	180.5	181.13	413,700
PPL-CAPR	186.02	0	0	185.22	0
PPL-CFEB	181.86	0	0	181.06	0
PPL-CMAR	184.17	0	0	183.37	0
PPL-FEB	181.78	182	180.01	181.12	83,500
PPL-MAR	178.7	179	177.5	177.96	144,000
PPP	39	38.7	38.1	38.7	2,500
PPVC	5	5	5	5	1,000
PRET	91	91	91	91	1,000
PRL	84.94	85.9	82.25	82.97	59,500
PRWM	28.85	29	28.75	29	4,000
PSEL	195.72	201.7	186	190.12	3,400
PSMC	100.23	105.24	100	104.7	158,500
PSO	243.41	243.98	240	241.98	2,552,100
PSO-CAPR	248.98	0	0	247.44	0
PSO-CFEB	243.41	0	0	241.89	0
PSO-CMAR	246.5	0	0	244.98	0
PSO-FEB	242.84	243.7	240.01	241.61	96,500
PSO-MAR	244.45	245.4	241.49	243.49	303,500
PSYL	14.71	15.71	13.86	15.71	5,500
PTC	22.83	23.97	23.4	23.97	29,819,500
PTC-CAPR	23.35	0	0	24.51	0
PTC-CFEB	22.83	0	0	23.96	0
PTC-CMAR	23.12	0	0	24.27	0
PTC-FEB	22.84	23.98	23.11	23.97	3,405,000
PTC-MAR	23.06	24.21	23.61	24.21	5,868,500
QUICE	8.6	8.62	8.45	8.56	141,500
RAVT	2.8	3	2.66	2.86	42,500
REDCO	4.07	4.25	4	4.25	7,000
REST	26.1	27.3	27.3	27.3	1,000
REWM	21.4	21.5	21.5	21.5	5,000
RICL	10.4	10	10	10	4,000
RUBY	3.9	3.9	3.9	3.9	500
RUPL	24	24.25	23	23	21,500
SAIF	23.69	24.2	23.5	23.53	44,500
SANE	5.99	6.98	6.98	6.98	500
SAPT	248.89	248.89	248.89	248.89	300
SARC	7.17	7.98	6.25	6.7	7,500
SAZEW	17.27	17.51	17.1	17.2	22,500
SBL	2.69	2.69	2.55	2.65	465,500
SCBPL	13.51	13.6	13.5	13.51	16,000
SCL	137	130.15	130.15	130.15	600
SCLL	5.55	5.55	5.45	5.45	10,500
SCM	12.01	12.1	12.01	12.1	2,500
SEARL	45.98	48.27	47	48.27	188,000
SEL	27.08	25.75	25.75	25.75	25,000
SEPCO	1.45	1.59	1.46	1.51	280,000
SEPL	54.25	54.25	53.75	53.75	3,000
SFLL	19.5	20.4904	20.4904	20.4904	0
SGML	16.18	17.1	16	16.95	156,500
SGPL	2.75	3.5	2.75	3.24	273,500
SHCI	3.5	3.83	3.83	3.83	500
SHEL	142.4	145.5	141	141.47	82,300
SHEZ	430	434	428	434	300
SHFA	44.45	43.6523	43.6523	43.6523	0
SHSML	21.97	21.7	20.9	20.9	5,000
SIBL	3.15	3.68	2.25	3.43	67,000
SIEM	600	600	595	596.26	400
SILK	2.22	2.29	2.2	2.26	869,000
SING	20.49	21.05	20.5	20.84	5,500
SITC	188	190	187.01	188.5	11,800
SKFL	9.18	9.2	9.12	9.16	16,500
SLYT	32.42	33.65	31.99	32.7	14,500
SMBL	2.71	2.8	2.62	2.75	648,500
SMCPL	9	9	8	8.97	12,500
SMTM	6.3	6.9	6.4	6.9	57,500
SNBL	6.66	6.85	6.5	6.58	316,500
SNGP	21.91	22.15	21.51	21.63	1,683,000
SPL	11.69	11.99	11.36	11.9	526,500
SPLC	2.82	2.94	2.51	2.94	6,500
SRVI	167.09	168.75	167	168.6	1,000
SSGC	17.99	18.15	17.9	17.98	456,000
SSIC	7.9	8.1	7.45	7.45	1,500
SSML	8.77	8.83	8.4	8.48	201,000
STCL	8.55	8.78	8	8.78	29,000
STJT	35.2	34.5	33.44	33.44	4,000
STML	55	53	53	53	1,000
STPL	8.53	8.7	8.43	8.43	2,000
SURC	64.1	64	64	64	500
TATM	31	31.1	30.5	30.8	4,500
TDIL	9.13	9.95	9	9.51	9,000
TELE	6.1	7.1	6.3	7.1	31,638,500
TGL	19.28	19.5	19.31	19.39	56,000
THALL	101.42	101.7	100.5	101.6	16,000
TOWL	6.51	7.255	7.255	7.255	0
TPL	6.93	7.1	6.81	6.94	56,000
TREET	60.09	63.09	60.51	63.04	157,500
TREI	2.15	2.23	2.05	2.23	15,000
TRG	8.03	8.51	7.7	8.28	25,686,500
TRIBL	2.5	2.79	2.41	2.62	12,000
TRIPF	183.45	183.1	182	183.1	600
TRPOL	2.11	2.1	2.1	2.1	3,000
TRSM	3.45	4.05	2.9	3.78	1,500
TSBL	2.95	3.85	2.95	3.61	19,500
TSMF	1.51	1.68	1.68	1.68	1,000
TSPL	1.61	1.64	1.55	1.64	95,500
UBL	93.42	95	93	94.56	1,131,500
UBL-CAPR	95.56	0	0	96.69	0
UBL-CFEB	93.42	0	0	94.53	0
UBL-CMAR	94.61	0	0	95.73	0
UBL-FEB	93.55	94.65	92.85	94.08	87,500
UBL-MAR	94.41	95.5	93.65	95.13	111,500
UBLTFC4	102.1143	0	0	102.1143	0
UCAPM	3.35	3.58	3.01	3.24	132,000
UDPL	11.99	12.99	12.98	12.99	132,500
ULEVER	10560	10600	10500	10518.18	800
UNIC	11	10.31	10.31	10.31	500
UPFL	4200	4250	4000	4125	40
UVIC	4.61	4.61	4.59	4.6	12,500
WAHN	47.15	49.25	47	48.7	77,000
WTCL	4.03	4.35	4.04	4.12	20,296,000
WTL	3.7	4.15	3.72	3.84	45,798,500
YOUW	3.14	3.25	3.05	3.05	36,500
ZAHT	14.5	15.5	15	15.5	3,500
ZTL	5.4	5	5	5	5,000
Total Turnover					407,540,825

KSE EOD Daily Share Price Data - 22/02/2013