KSE EOD Daily Share Price Data - 23/01/2012

For: January 23, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	84.72	88.93	80.5	87.95	4,546
AACIL	2.35	2.7	2.39	2.5	2,262,601
AASM	23.89	25.08	25.08	23.89	1
ABL	58.86	61.5	59.99	61.03	166,522
ABOT	101.51	106.58	101.8	105	39,837
ACPL	54	56.2	53.2	56	107,461
ADAMS	15.87	14.88	14.87	14.87	3,929
ADMM	23.45	24.62	24.6	24.62	4,290
AGIC	8	8.5	7.95	8.46	71,262
AGIL	58.16	60	58.3308	58.3308	300
AGL	14.54	15.49	15.45	15.49	6,000
AGSML	5.01	5.55	5.55	5.01	100
AGTL	187	192.5	186	187.33	9,402
AHCL	27.91	29.3	28.05	29.26	6,036,811
AHCL-CFEB	28.33	0	0	29.68	0
AHCL-CJAN	27.98	0	0	29.32	0
AHCL-CMAR	28.76	0	0	30.13	0
AHCL-FEB	28.02	29.42	28.51	29.4	135,000
AHCL-JAN	28.02	29.42	28	29.3	491,000
AHI	15	15.5	14.8	15.37	35,233
AHL	15.5	16.5	16.5	16.5	16,199
AICL	50.36	52.87	52.39	52.87	276,223
AICL-CFEB	51.11	0	0	53.64	0
AICL-CJAN	50.49	0	0	52.99	0
AKBL	10.3	10.74	10.5	10.7	752,715
AKBL-CFEB	10.45	0	0	10.86	0
AKBL-CJAN	10.33	0	0	10.72	0
AKDCL	24.91	26.15	25.99	26.15	603
ALICO	14	15	15	14	1
AMTEX	1.42	1.55	1.4	1.44	920,789
AMZV	0.43	0.5	0.25	0.45	81,042
ANL	3.43	4.18	3.6	4.06	15,183,420
ANL-CFEB	3.48	0	0	4.12	0
ANL-CJAN	3.44	0	0	4.07	0
ANLTFC2	94	0	0	94	0
APL	439.59	449.99	440	444.96	164,390
ARM	22.22	23	22.5	22.5	1,251
ARUJ	4.5	4.49	4.49	4.49	500
ASHT	8.5	8	8	8	1,000
ATBA	165.25	167.25	165.52	165.65	1,777
ATEL	58	58	58	58	15,100
ATFF	5.89	5.89	5.42	5.89	2,346
ATIL	36.48	38	36.47	36.7	58,244
ATLH	121.06	123	123	121.06	1
ATRL	116.95	122.79	119.59	122.79	2,434,047
ATRL-CFEB	118.7	0	0	124.57	0
ATRL-CJAN	117.26	0	0	123.06	0
ATRL-CMAR	120.5	0	0	126.46	0
ATRL-FEB	117.13	122.98	120.75	122.98	66,000
ATRL-JAN	117.13	122.98	119.3	122.98	616,000
AZAMT	1.51	1.35	1.35	1.35	4,000
BAFL	11.79	12.49	11.73	12.16	17,678,069
BAFL-CFEB	11.97	0	0	12.34	0
BAFL-CJAN	11.82	0	0	12.19	0
BAFL-CMAR	12.15	0	0	12.52	0
BAFL-FEB	11.83	11.9	11.9	11.9	2,000
BAFL-JAN	11.83	12	11.9	11.98	8,000
BAHL	30.47	31.64	30.6	31.55	200,553
BAHL-CFEB	30.93	0	0	32.01	0
BAHL-CJAN	30.55	0	0	31.62	0
BAHL-CMAR	31.39	0	0	32.49	0
BAHL-FEB	30.55	30.55	30.55	32.02	0
BAHL-JAN	30.56	0	0	31.63	0
BAHLTFC2	102.5	0	0	102.5	0
BAPL	5.01	6	5.97	5.01	40
BATA	704.17	724.99	724.99	704.17	1
BAWS	13.41	13.9	13.8	13.41	110
BCL	29.76	29.15	29.05	29.76	51
BCML	9	9.65	9.65	9.65	9,119
BERG	14.59	15	14.5	14.7	5,032
BGL	1.75	2.24	1.88	2.1	7,557
BHAT	221.02	210.1	209.97	210	565
BIPL	3.3	3.8	3.2	3.74	743,683
BNWM	15.04	16.04	15.55	16.04	69,496
BOK	5.55	5.7	5.5	5.7	22,556
BOP	5.77	6.24	5.9	6.05	2,799,792
BPL	21.8	22.65	21.75	22.07	1,946
BRR	2.83	2.9	2.68	2.75	11,880
BUXL	5.61	6.6	6.6	5.61	50
BWHL	25	24.4	24.4	25	350
BYCO	7.15	7.5	7.2	7.28	1,478,131
CENI	7.4	7.65	7.4	7.6	24,500
CEPB	13.5	13.85	13.5	13.63	8,298
CFL	9.2	10.2	10.2	9.2	2
CHAS	7.11	7.75	7.1	7.11	191
CHBL	1.28	1.6	1.19	1.36	185,001
CHCC	10.15	10.6	10.15	10.17	109,900
CJPL	0.48	0.88	0.5	0.5	1,022
CLCPS	0.3	0.33	0.31	0.33	29,000
CLOV	54.6	55.74	52.03	52.09	4,017
CML	1.25	1.49	1.01	1.44	74,844
COLG	674.93	708.65	676	708.31	242
COTT	1.65	1.99	1.7	1.72	654
CPL	162.98	164.98	161.8	163.56	4,917
CPPL	27.3	28.49	27	27.85	31,344
CRTM	8	8.5	8.02	8.03	31,963
CSAP	20.01	20.19	19.72	19.99	37,087
CSIL	2	3	2	2	2,858
CSM	0.72	0.8	0.75	0.75	2,002
CSMD	13	13.9	13.9	13	6
CSUML	1.47	2	1.47	1.5	9,651
CYAN	53.2	53	53	53.2	127
DAWH	40.57	42.24	41.1	41.8	439,130
DBCI	1.45	1.9	1.6	1.6	6,004
DCH	1.82	1.89	1.75	1.75	56,528
DCL	1.38	1.57	1.45	1.5	453,090
DCM	0.65	1.25	0.65	0.65	170
DEL	1.08	1.2	1.03	1.15	149,211
DFML	1.95	2.09	1.9	2	146,134
DFSM	1.1	1.25	1.2	1.25	70,001
DGKC	21	22.05	21.4	22.05	11,312,703
DGKC-CFEB	21.31	0	0	22.37	0
DGKC-CJAN	21.06	0	0	22.1	0
DGKC-CMAR	21.64	0	0	22.71	0
DGKC-FEB	21.09	22.14	21.65	22.14	307,500
DGKC-JAN	21.09	22.14	21.45	22.11	1,140,000
DINT	16.92	16.05	16.05	16.05	500
DKTM	1.24	0.8	0.8	1.24	1
DLL	32.5	34.12	32.1	33	15,364
DMTM	2.3	2.99	2.11	2.3	4
DNCC	1.5	1.49	1.25	1.49	4,000
DOL	4.23	4.59	4.3	4.49	568,801
DREL	524.33	500	500	524.33	1
DSFL	1.43	1.62	1.42	1.54	1,033,347
DSIL	0.81	0.97	0.84	0.91	304,522
DSL	1.31	1.55	1.31	1.51	81,772
DWAE	0.72	1.29	0.85	1.1	10,018
DWSM	1.55	2.2	1.16	1.82	16,751
ECOP	4	4.08	3.5	4	52,675
EFLTFC	100	0	0	100	0
EFOODS	25.07	25.9	25	25.41	343,806
EFUG	39.14	41.09	39.5	41.09	25,709
EFUL	73.99	76	73.85	75.51	13,564
ELCM	10	9.6769	9.6769	9.6769	0
ELSM	17.8	18.25	17.75	17.8	1,985
EMCO	1.55	1.74	1.65	1.55	3
ENGRO	105.41	110.68	108.5	110.68	2,897,438
ENGRO-CFEB	106.98	0	0	112.29	0
ENGRO-CJAN	105.69	0	0	110.92	0
ENGRO-CMAR	108.61	0	0	113.99	0
ENGRO-FEB	105.6	110.88	110	110.88	145,500
ENGRO-JAN	105.6	110.88	108.7	110.88	976,500
EPCL	8.21	8.7	8.3	8.54	664,017
ESBL	1.84	2.2	2.2	1.84	1
EXIDE	167.33	172.99	168	170.56	1,803
FABL	9.11	9.61	9.45	9.54	375,776
FANM	3.99	4.69	4.1	4	10,805
FATIMA	22.5	23.29	22.14	22.53	10,584,091
FCCL	3.75	4.02	3.8	3.96	1,309,462
FCIBL	3.38	4.3	4.3	3.38	1
FCSC	1.81	2.09	1.85	1.88	279,247
FDIBL	0.8	0.99	0.76	0.9	44,697
FDMF	1.9	2.1	1.85	1.89	333,417
FECM	2.58	2.8	2.3	2.8	2,426
FECTC	4.9	5.5	5.39	5.4	24,600
FEM	0.72	1.02	0.71	0.9	18,039
FEROZ	72.9	75.97	73.2	75.89	3,322
FFBL	48.1	50.35	49.13	50.19	6,183,697
FFBL-CFEB	48.82	0	0	50.92	0
FFBL-CJAN	48.23	0	0	50.3	0
FFBL-CMAR	49.56	0	0	51.69	0
FFBL-FEB	48.08	50.48	49.6	50.48	423,500
FFBL-JAN	48.08	50.39	49.19	50.3	1,521,500
FFC	172.71	180.99	175	179.95	5,490,532
FFC-CFEB	175.29	0	0	182.56	0
FFC-CJAN	173.17	0	0	180.35	0
FFC-CMAR	177.95	0	0	185.33	0
FFC-FEB	173.14	181.79	177.5	181.74	291,500
FFC-JAN	173.14	181.3	175.85	180.27	1,048,000
FFLM	1.52	1.55	1.55	1.52	487
FHAM	7.5	7.5	7.36	7.5	6,186
FHBM	7	7.09	7	7	2,301
FLYNG	1.02	1.17	1.03	1.04	166,544
FNBM	5.9	6	6	6	1,000
FNEL	2.82	2.87	2.5	2.81	130,107
FPRM	11.75	11.99	11.99	11.75	1
FRSM	18.5	18.99	17.5	17.83	6,000
FUDLM	6.9	6.7	6.65	6.7	6,100
FZTM	244	243.3493	243.3493	243.3493	0
GADT	46	47	44.25	46	4,531
GAIL	2.49	2.5	2.31	2.43	10,971
GASF	2.92	3.02	2.95	3	25,439
GATM	18.25	19.25	18.25	19.25	3,705
GENP	0.4	0.36	0.3	0.35	2,303
GGL	8.77	9	8.25	8.49	53,035
GHGL	40.01	42.01	41	41.05	2,489
GHNI	6.2	6.6	6.27	6.5	3,102
GHNL	2.7	3.2	3.2	2.7	1
GLAXO	68	69.5	67.01	69.22	29,064
GLPL	36.19	37.99	35.05	36.19	327
GRAYS	21.81	22.9	22.6	22.9	915
GRYL	3	4	2.12	3	11
GSPM	6.8	7	7	7	46,287
GTYR	19	19.9	18.8	18.8	3,500
GUSM	3.87	4.8	4.49	4.49	631
GVGL	22.31	23.25	23.25	23.25	500
GWLC	5.43	5.65	4.5	5.43	3,021
HABSM	19.04	19.45	19.1	19.24	44,069
HADC	0.49	0.5	0.4	0.47	3,073
HAL	13.92	14.2	13.8	14.05	10,730
HBL	110.49	114.93	111.56	114.45	185,663
HCAR	9.35	9.8	9.35	9.39	51,632
HICL	10.35	10.59	10.22	10.26	8,421
HINOON	30.31	31.82	30.69	31.81	13,995
HIRAT	4.21	4.64	4.2	4.23	8,501
HMB	17.08	17.98	17.3	17.82	30,072
HSPI	13.39	13.35	12.5	12.89	67,843
HUBC	34.91	36.4	35.25	35.49	2,045,648
HUBC-CFEB	35.43	0	0	36	0
HUBC-CJAN	35	0	0	35.57	0
HUBC-CMAR	35.97	0	0	36.55	0
HUBC-FEB	34.6	34.6	34.6	36.02	0
HUBC-JAN	34.6	0	0	35.58	0
HUSS	16.85	17.84	15.85	16.5	601
HWQS	8.35	8.35	8.35	8.35	100
IBFL	27.25	27.97	27	27	30,968
IBLHL	16.57	17.47	16.5	16.87	31,773
ICI	146.46	153.66	147.53	150.5	323,713
ICIBL	0.29	0.32	0.23	0.32	20,299
IDSM	3.25	3.45	3.45	3.25	25
IDYM	372.53	391.15	391.15	372.53	20
IFSL	7.26	8	7.57	7.98	24,689
IGIBL	1.02	1.29	1	1.21	42,187
IGIIL	45	47.24	45.85	47.06	3,739
INDU	215.09	217	215	216	2,470
INIL	32.91	34.5	33	34.29	10,025
INKL	4	4.98	3.25	3.25	5,025
ISL	10	10.1	9.55	10	3,032
JDMT	12.65	13.39	12	12.51	16,463
JDWS	72.4	72	69.02	71.19	3,799
JGICL	56.89	58	55	57.8	7,124
JLICL	60.5	63.5	61	63.37	14,540
JOVC	1.29	1.89	1.36	1.75	1,219,449
JPGL	0.72	0.89	0.72	0.76	232,888
JSBL	1.93	2.3	2	2.09	838,581
JSCL	5.55	6.55	5.9	6.49	35,936,179
JSGCL	18.99	19.99	19.99	19.99	3,051
JSGF	4.9	5.15	4.9	5.05	19,249
JSIL	3.25	4.25	3.45	4.25	944,638
JSVFL	4.6	5.05	4.72	5.05	91,922
JVDC	61.04	63.95	58	63.24	3,989
KAPCO	40.69	42.63	40.76	41.76	253,044
KAPCO-CFEB	41.3	0	0	42.37	0
KAPCO-CJAN	40.8	0	0	41.85	0
KAPCO-CMAR	41.92	0	0	43.01	0
KAPCO-FEB	40.82	40.82	40.82	42.38	0
KAPCO-JAN	40.82	0	0	41.87	0
KASBB	1.36	1.45	1.3	1.35	56,878
KASBSL	2.85	3.55	2.9	3.23	894,445
KESC	1.83	2.03	1.85	2	904,620
KOHC	11.75	12.5	12.05	12.36	255,199
KOHE	17.15	17.5	16.75	16.75	1,001
KOHP	1.51	1.75	1.55	1.6	12,509
KOIL	0.87	0.95	0.83	0.94	17,570
KSBP	24.52	25.64	23.33	25.28	10,404
KTML	3.25	3.45	3.24	3.27	8,121
LATM	6.5	7.25	7.25	6.5	1
LINDE	103.94	103.75	101.8	102.65	400
LOTPTA	9.95	10.9	10.03	10.68	26,540,480
LOTPTA-CFEB	10.1	0	0	10.83	0
LOTPTA-CJAN	9.98	0	0	10.7	0
LOTPTA-CMAR	10.25	0	0	11	0
LOTPTA-FEB	9.97	10.97	10	10.86	320,000
LOTPTA-JAN	9.97	10.88	10.1	10.7	1,097,000
LPCL	2.06	2.45	2.15	2.2	5,513,721
LUCK	81.26	85.25	82.25	84.65	2,022,277
LUCK-CFEB	82.47	0	0	85.88	0
LUCK-CJAN	81.47	0	0	84.84	0
LUCK-CMAR	83.72	0	0	87.18	0
LUCK-FEB	81.51	85.58	83.3	85.58	34,500
LUCK-JAN	81.51	85.4	82.6	84.91	129,000
MACFL	8.74	8.9	8.75	8.8	510
MARI	86.83	89.5	87.81	88.75	266,245
MBF	8.84	9.25	9	9.25	500,295
MCB	159.8	167.79	163	167.79	1,498,450
MCB-CFEB	162.19	0	0	170.22	0
MCB-CJAN	160.22	0	0	168.16	0
MCB-CMAR	164.65	0	0	172.8	0
MCB-FEB	160.27	168.28	165	168.28	107,500
MCB-JAN	160.27	168.28	163.1	168.28	271,500
MDTL	12.4	13.24	13.24	12.4	1
MEBL	21.24	22.3	22	22.3	887,904
MERIT	18.55	19.39	17.8	18	4,002
MFFL	86.63	85.99	82.3	82.3	2,665
MIRKS	31.83	31.83	30.3	30.33	3,924
MLCF	2.06	2.3	2.1	2.16	351,849
MODAM	1	0.95	0.95	0.95	10,000
MQTM	7.02	7.98	7.94	7.94	21,009
MRNS	49	49.5	48	49.5	2,970
MSCL	8.57	9.4	9	8.57	300
MSOT	16.1	16.5	16.49	16.5	1,890
MTL	432.7	448	431	435.75	12,719
MUKT	0.43	0.45	0.27	0.28	7,721
MUREB	66.7	70.03	67.8	69.2	3,544
MWMP	0.54	0.58	0.58	0.54	2
MZSM	1.45	1.65	1.35	1.37	19,600
NAGC	14.56	15.56	15.25	15.37	33,712
NATF	70.1	73	68.5	70.9	7,073
NATM	30.4	29.1	29.1	29.1	500
NBP	42.13	44.23	42.85	44.21	8,455,085
NBP-CFEB	42.76	0	0	44.85	0
NBP-CJAN	42.24	0	0	44.31	0
NBP-CMAR	43.41	0	0	45.53	0
NBP-FEB	42.2	44.31	43.3	44.31	616,000
NBP-JAN	42.2	44.31	42.85	44.29	2,255,000
NCL	19.14	19.9	19.5	19.65	291,263
NCL-CFEB	19.43	0	0	19.93	0
NCL-CJAN	19.19	0	0	19.69	0
NCL-CMAR	19.72	0	0	20.24	0
NCL-FEB	19.2	19.2	19.2	19.94	0
NCL-JAN	19.2	0	0	19.7	0
NCPL	14.2	14.9	14.25	14.5	190,490
NESTLE	3347.5	3461	3211.02	3293.75	47
NETSOL	9.18	9.71	9.38	9.58	460,487
NETSOL-CFEB	9.32	0	0	9.72	0
NETSOL-CJAN	9.2	0	0	9.6	0
NETSOL-CMAR	9.46	0	0	9.87	0
NETSOL-FEB	8.8	9.8	9.8	9.8	5,000
NETSOL-JAN	8.8	9.55	9.55	9.55	1,000
NIB	1.64	1.77	1.65	1.71	2,097,719
NIBTFC	97.7361	99	99	97.7858	1,000
NICL	2.66	2.85	2.61	2.73	309,952
NMBL	3	3.5	3.5	3	4
NML	44.63	46.86	46.1	46.86	3,269,305
NML-CFEB	45.3	0	0	47.54	0
NML-CJAN	44.75	0	0	46.96	0
NML-CMAR	45.98	0	0	48.26	0
NML-FEB	44.59	46.81	46.81	46.81	27,500
NML-JAN	44.59	46.81	46	46.81	166,000
NONS	16.33	17.2	15.35	16.97	2,459
NOPK	17	18	16.2	17.99	4,470
NPL	14.06	14.65	14.15	14.25	507,849
NPL-CFEB	14.27	0	0	14.46	0
NPL-CJAN	14.1	0	0	14.28	0
NPL-CMAR	14.49	0	0	14.68	0
NPL-FEB	14.65	14.65	14.65	14.46	0
NPL-JAN	14.65	15.65	14.35	14.38	35,000
NRL	242.09	251	242	249.67	366,277
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	151.3	156	152.51	153.62	1,592,312
OGDC-CFEB	153.56	0	0	155.85	0
OGDC-CJAN	151.7	0	0	153.96	0
OGDC-CMAR	155.89	0	0	158.21	0
OGDC-FEB	150.98	154.5	152.01	153.56	76,000
OGDC-JAN	150.98	155.5	152.55	153.77	206,500
OLPL	7.2	7.44	7.05	7.35	13,924
OTSU	30.91	31	31	30.91	4
PACE	1.5	1.67	1.4	1.6	1,086,426
PAEL	4.11	4.74	4.31	4.46	655,926
PAKD	35	35.75	35.19	35.36	1,016
PAKMI	1.01	1.19	1.19	1.01	50
PAKRI	16.31	17.2	16.55	16.76	772,581
PAKRI-CFEB	16.55	0	0	17	0
PAKRI-CJAN	16.35	0	0	16.8	0
PAKRI-CMAR	16.8	0	0	17.26	0
PAKRI-FEB	16.5	16.5	16.5	17.01	0
PAKRI-JAN	16.5	0	0	16.8	0
PAKT	52	54.6	52.5	53.16	10,953
PASL	0.94	1.3	1.02	1.25	1,201,991
PCAL	32.99	33	32.16	32.18	2,176
PECO	36.25	37.73	36.1	36.25	453
PEF	7.08	7.37	7	7.1	134,575
PFLTFC2	99.5524	0	0	99.5524	0
PGCL	41.88	41.9	41.9	41.88	3
PGF	13.14	13.45	13.01	13.24	66,522
PIAA	2	2.1	1.96	2	158,568
PICT	69.48	71.5	70	70	7,011
PIF	5.7	6.07	5.9	5.9	37,080
PIL	7.32	8.2	6.5	6.6	4,040
PINL	8.36	8.8	8.4	8.75	95,294
PIOC	4.15	4.5	4.35	4.41	42,059
PKGP	11.56	12.1	11.4	11.96	3,823
PKGS	80	82.5	79.6	80.85	4,531
PMI	1.2	1.28	1.1	1.25	14,600
PMRS	39.61	39.98	37.63	39.61	8
PMTFC6	98.1743	0	0	98.1743	0
PNSC	12.33	13.33	12.9	13	12,200
POL	366.29	376.25	366.9	372.12	3,808,927
POL-CFEB	371.76	0	0	377.52	0
POL-CJAN	367.26	0	0	372.94	0
POL-CMAR	377.4	0	0	383.24	0
POL-FEB	366.57	379	370.15	374.85	206,000
POL-JAN	366.57	376.99	367.5	372.85	707,000
PPL	178.87	186	179.85	181.21	2,700,539
PPL-CFEB	181.54	0	0	183.84	0
PPL-CJAN	179.34	0	0	181.61	0
PPL-CMAR	184.29	0	0	186.63	0
PPL-FEB	179.6	184.99	182	182.97	90,500
PPL-JAN	179.6	184	180.14	181.41	162,500
PPP	35.9	36.85	34.85	35.9	61
PRET	22.76	23.79	22.75	23.38	500
PRL	66.98	69.5	65.89	68.27	29,026
PRWM	9.9	10.75	9.9	10.25	4,282
PSMC	59.58	61.45	60	61.25	13,311
PSO	250.47	262.99	253.91	255.69	1,572,248
PSO-CFEB	254.21	0	0	259.4	0
PSO-CJAN	251.13	0	0	256.25	0
PSO-CMAR	258.06	0	0	263.33	0
PSO-FEB	249.71	260.8	255.5	258.14	113,500
PSO-JAN	249.71	258.5	253.25	255.72	339,000
PSYL	17.9	18.01	16.92	17.9	11
PTC	11.24	11.75	11.25	11.54	2,935,069
PTC-CFEB	11.41	0	0	11.71	0
PTC-CJAN	11.27	0	0	11.57	0
PTC-CMAR	11.58	0	0	11.88	0
PTC-FEB	11.15	11.6	11.6	11.6	500
PTC-JAN	11.15	11.94	11.46	11.81	10,500
PTEC	3.1	3.6	3.45	3.53	2,000
QUAT	16.32	16.75	16.75	16.32	1
QUET	36.63	37.8	37.8	36.63	1
QUICE	2.31	3.2	3.2	2.31	5
RAVT	0.7	0.79	0.62	0.74	31,522
REDT	1.0269	0.9502	0.9502	0.9502	0
REWM	9.5	9.4	9.1	9.12	8,250
RICL	7.5	8.35	8.35	8	22,805
RMPL	2600	2600	2599	2599.95	20
RUPL	33.16	33.5	33	33.1	4,795
SAIF	5	5.44	5	5.08	51,561
SALT	35.52	37	33.75	34.66	1,440
SANE	1.53	2.49	2.49	1.53	100
SANSM	9.2	9	9	9	7,150
SAPL	146.02	149.7	141	142.06	3,165
SASML	5	5	5	5	100
SAZEW	19	19.9	18.95	19.21	6,689
SBL	1.5	1.65	1.51	1.58	47,387
SCBPL	8.02	8.26	8.01	8.13	144,570
SCLL	3	3.2	2.91	2.94	11,595
SCM	10.44	11	10.3	10.4	29,074
SEARL	47.5	49.4	47.5	47.5	21,468
SEL	15.9	16	15.25	15.25	5,150
SEPCO	0.92	1	0.89	0.93	213,798
SEPL	36.42	37.1	36.35	37.08	1,030
SGML	5.25	5.26	5.25	5.25	20,000
SGMLPS	4.5	5.5	5	5.5	500
SHEL	197.2	203.99	198.3	201.08	33,362
SHFA	31.11	30.29	29.56	30.21	11,063
SHJS	68.87	70	65.43	68.87	316
SHNI	8	8.44	7.51	8	37,703
SHSML	7.49	7.75	7.25	7.35	4,406
SHTM	0.3	0.49	0.49	0.3	54
SIBL	1.68	1.9	1.74	1.75	11,384
SIEM	911.83	900	870	900	11
SILK	1.6	1.8	1.63	1.78	2,808,944
SING	13.94	14.89	13.75	14	6,147
SITC	71	72.99	71	71.04	960
SLYT	3.06	3.2	3.05	3.32	7,000
SMBL	1.85	2.11	1.9	2.07	631,922
SMTM	4.5	4.89	4.89	4.89	500
SNBL	4.28	4.6	4.35	4.5	483,438
SNBLTFC	99.4059	0	0	99.4059	0
SNGP	16.2	16.75	16.06	16.28	378,663
SPL	11.9	12.58	11.9	12.04	206,655
SPLC	0.55	0.55	0.5	0.5	3,044
SRVI	197.66	200	199.73	200	900
SSGC	19.02	19.49	19	19.01	165,669
SSIC	4.25	4.55	4	4.55	9,310
SSML	1.51	1.62	1.45	1.59	9,155
STCL	8.04	8.32	7.77	8.04	197
STJT	20.1	21.1	20.9	21	650
STML	7.99	8.3	7.99	8.3	3,000
STPL	7.2	7.6	7	7.29	5,647
SURC	24.19	25	24	24.19	331
SZTM	6	6.5	6.5	6	61
TATM	20.7	20	20	20.7	59
TDIL	9.99	10.99	9.52	10.2	181,355
TELE	0.9	1.08	0.9	0.99	902,138
TGL	8.85	9.44	8.21	9.1	26,285
THALL	79.95	81.99	80	80.46	25,340
THCCL	20.61	19.6	19.58	19.6	590
TICL	49.85	52.3	52.3	49.85	5
TREET	37.98	38.74	37.85	38.4	43,304
TREI	1.05	0.97	0.95	0.97	14,000
TRG	1.59	1.95	1.65	1.88	5,918,156
TRIBL	0.8	0.95	0.5	0.9	5,175
TRIPF	174.98	182.25	173	181.33	10,094
TRPOL	0.55	0.5	0.5	0.5	3,000
TRSM	2	2.1	2.1	2	100
TSBL	0.5	0.65	0.65	0.65	0
TSMF	1.25	1.45	1.45	1.25	1
TSML	53.5	55.5	55	53.5	181
TSPL	0.57	0.8	0.8	0.57	1
UBDL	23.4	23.5	23	23.4	7
UBL	54.88	56.85	55.25	56.28	1,543,274
UBL-CFEB	55.7	0	0	57.1	0
UBL-CJAN	55.02	0	0	56.4	0
UBL-CMAR	56.54	0	0	57.96	0
UBL-FEB	55.65	55.65	55.65	57.12	0
UBL-JAN	55.65	56	56	56	1,500
UBLTFC4	99.8799	0	0	99.9087	0
ULEVER	5458.4	5550	5405	5458.4	2
UNIC	5.25	5.25	4.75	5	17,620
WAHN	34.96	35.25	35	35.24	99,248
WTCL	1.97	2.15	1.95	2	1,989,730
WTL	1.16	1.4	1.2	1.29	2,441,951
WYETH	729.19	714	714	729.19	6
YOUW	1	1.3	1.04	1.3	10,002
ZIL	34	34.01	33.55	34	760
ZTL	1.75	2.05	1.72	1.75	4
Total Turnover					244,290,076

KSE EOD Daily Share Price Data - 23/01/2012