KSE EOD Daily Share Price Data - 25/01/2012

For: January 25, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	89.99	88.1666	88.1666	88.1666	0
AACIL	2.41	2.64	2.25	2.25	8,504
ABL	60.6	61.8	60.5	61.14	47,646
ABOT	104	105	104.95	104.95	1,001
ACPL	57.13	58.25	56.71	56.71	23,029
ADAMS	13.99	14.4	13.32	13.94	1,459
ADMM	24.5	24.65	24.65	24.5	100
ADOS	5.82	5.9	5.05	5.57	11,702
AGIC	8.46	8.98	7.8	8.44	6,442
AGIL	61	61	60	61	364
AGL	15.3	15.75	14.5	15	2,026
AGSML	5.01	5.75	4.5	5.75	600
AGTL	185.18	186.99	185	185.42	6,332
AHCL	29.16	29.64	28.62	28.99	2,781,244
AHCL-CFEB	29.57	0	0	29.38	0
AHCL-CJAN	29.21	0	0	29.03	0
AHCL-CMAR	30.01	0	0	29.82	0
AHCL-FEB	29.38	29.89	29.1	29.39	238,500
AHCL-JAN	29.13	29.6	28.57	29.15	152,000
AHI	16.32	16.98	15.53	15.66	28,900
AHL	17.5	18.5	18.5	18.5	10,495
AICL	52.81	53.2	51	51.34	84,273
AICL-CFEB	53.55	0	0	52.03	0
AICL-CJAN	52.9	0	0	51.41	0
AKBL	10.77	11	10.6	10.64	467,115
AKBL-CFEB	10.92	0	0	10.78	0
AKBL-CJAN	10.79	0	0	10.65	0
AKDCL	27.45	28.82	28.82	28.82	512
AKGL	5.41	6	5.4	5.4	502
ALNRS	46.52	44.2	44.2	46.52	15
AMTEX	1.59	2	1.67	1.77	2,365,337
AMZV	0.42	0.49	0.41	0.41	102,562
ANL	3.98	4	3.41	3.52	3,697,792
ANL-CFEB	4.04	0	0	3.57	0
ANL-CJAN	3.99	0	0	3.52	0
ANLTFC2	94	0	0	94	0
APL	437.55	439	430	433.03	22,246
ATBA	165.14	168.9	168.5	165.14	104
ATEL	58	58	58	58	26,133
ATFF	5.89	5.99	5.95	5.99	2,900
ATIL	36.57	36.94	34.75	36.02	6,523
ATRL	121.81	123	119.7	122.37	1,697,679
ATRL-CFEB	123.51	0	0	124.02	0
ATRL-CJAN	122.02	0	0	122.53	0
ATRL-CMAR	125.38	0	0	125.89	0
ATRL-FEB	122.87	124	121	123.48	194,500
ATRL-JAN	121.79	122.9	120	122.32	235,500
AZAMT	1.32	1.66	1.66	1.32	1
BAFL	12.15	12.61	12.12	12.29	7,607,402
BAFL-CFEB	12.32	0	0	12.46	0
BAFL-CJAN	12.17	0	0	12.31	0
BAFL-CMAR	12.51	0	0	12.64	0
BAFL-FEB	12.33	12.6	12.4	12.51	135,500
BAFL-JAN	12.6	0	0	12.31	0
BAFS	38.78	40.61	38	38.78	271
BAHL	31.74	32.15	31.12	31.99	213,008
BAHL-CFEB	32.18	0	0	32.42	0
BAHL-CJAN	31.8	0	0	32.03	0
BAHL-CMAR	32.67	0	0	32.91	0
BAHL-FEB	32.2	0	0	32.44	0
BAHL-JAN	31.81	0	0	32.05	0
BAHLTFC2	102.5	0	0	102.5	0
BAPL	5.01	5.93	5.93	5.01	1
BATA	704.17	671	671	704.17	2
BCML	9.65	9	9	9.65	20
BERG	14.7	14.35	14.35	14.35	1,000
BIFO	61.78	61.99	61.99	61.78	10
BIPL	3.69	3.65	3.55	3.6	140,800
BNWM	16.79	17.5	17	17.42	27,529
BOK	5.71	5.77	5.51	5.7	21,298
BOP	6.07	6.14	5.85	5.91	939,085
BPL	22.33	22.99	21.55	21.58	1,610
BRR	2.89	2.75	2.61	2.63	2,039
BYCO	7.18	7.38	7.11	7.21	462,212
CENI	7.67	7.72	7.68	7.68	1,000
CEPB	13.51	13.5	13.2	13.23	8,088
CHAS	7.11	7.5	6.9	6.91	10,664
CHBL	1.36	1.48	1.25	1.25	49,268
CHCC	11.02	12.02	11.12	11.97	190,662
CJPL	0.48	0.79	0.45	0.46	2,008
CML	1.25	1.35	1.25	1.35	3,000
COLG	680	680.5	680.05	680	11
COTT	1.51	1.9	1.9	1.51	9
CPL	163.14	164	162	163	8,928
CPPL	26.88	27.5	26	26.14	25,225
CSAP	19.53	20.32	19.61	20.17	611
CSIL	2	2.49	2.49	2	1
CSM	0.69	0.65	0.65	0.65	8,000
CSMD	13.89	13.3	13.3	13.89	244
CSUML	1.56	1.59	1.5	1.51	3,369
DADX	56.95	59.7	54.11	55.25	3,201
DAWH	41.3	41.63	40	40.23	151,942
DCH	1.82	1.88	1.77	1.77	41,198
DCL	1.55	1.69	1.53	1.6	347,546
DCM	1.02	1.18	1.09	1.1	988
DEL	1.16	1.35	1.03	1.06	63,858
DFML	2.02	2.1	1.92	1.92	8,446
DFSM	1.2	1.39	1.39	1.39	4,500
DGKC	22.11	23.21	22.22	23.18	13,889,461
DGKC-CFEB	22.42	0	0	23.49	0
DGKC-CJAN	22.15	0	0	23.21	0
DGKC-CMAR	22.76	0	0	23.85	0
DGKC-FEB	22.32	23.43	22.45	23.43	1,089,000
DGKC-JAN	22.11	23.21	22.3	23.21	1,191,000
DINT	16.05	16.1	16	16.02	8,750
DLL	32.41	32.85	32	32.41	4
DMTM	2.3	3.05	2.26	2.3	118
DNCC	1.49	1.75	1.26	1.53	1,104
DOL	4.32	4.39	4.06	4.1	203,250
DREL	524.33	500	498.12	524.33	6
DSFL	1.63	1.78	1.61	1.68	536,201
DSIL	1.21	1.39	1.02	1.06	744,812
DSL	1.69	1.69	1.45	1.46	39,531
DWAE	1	0.88	0.88	1	1
DWSM	1.68	1.95	1.21	1.62	2,991
DYNO	9.44	9.79	9.79	9.44	1
ECOP	3.87	3.99	3.6	3.67	504
EFLTFC	100	0	0	100	0
EFOODS	26.23	26.85	26	26.01	889,399
EFUG	40.8	41.5	40.5	40.5	8,494
EFUL	74.83	74.25	74.25	74.83	83
ELSM	17.8	18.65	18.1	17.8	17
EMCO	1.55	1.74	1.74	1.55	3
ENGRO	116.09	118.4	113.05	114.1	4,344,460
ENGRO-CFEB	117.71	0	0	115.64	0
ENGRO-CJAN	116.29	0	0	114.25	0
ENGRO-CMAR	119.49	0	0	117.38	0
ENGRO-FEB	116.42	119.39	114.3	115.31	1,141,500
ENGRO-JAN	116.22	118.5	113.2	114.27	1,453,000
EPCL	8.53	8.99	8.41	8.72	654,931
EXIDE	171.57	173.25	171	171.96	2,279
FABL	9.51	9.73	9.35	9.35	68,434
FASM	42.25	41	41	42.25	100
FATIMA	22.18	22.55	22.09	22.19	3,906,353
FCCL	3.83	4.08	3.84	3.94	3,601,645
FCIBL	3	4	3	3	365
FCSC	2.03	2.19	1.9	1.98	234,384
FDIBL	1	1	0.9	0.93	18,507
FDMF	1.85	1.85	1.85	1.85	170,000
FECM	2.35	2.95	2.95	2.35	37
FECTC	5.26	5.8	5.3	5.37	23,660
FEM	0.9	1	0.8	0.9	44
FEROZ	75.7	75.3	75.11	75.3	240
FFBL	50.03	50.43	48.81	49.03	3,456,080
FFBL-CFEB	50.73	0	0	49.69	0
FFBL-CJAN	50.12	0	0	49.09	0
FFBL-CMAR	51.49	0	0	50.44	0
FFBL-FEB	50.14	50.5	49.01	49.22	602,500
FFBL-JAN	50.11	50.39	48.8	49	682,000
FFC	175.41	178.4	175.5	176.18	3,295,198
FFC-CFEB	177.86	0	0	178.56	0
FFC-CJAN	175.72	0	0	176.41	0
FFC-CMAR	180.55	0	0	181.25	0
FFC-FEB	177.22	179.9	177	177.75	279,500
FFC-JAN	175.89	178.21	175	176.3	298,500
FFLM	1.57	1.61	1.31	1.6	14,720
FHAM	7.55	7.5	7.5	7.5	675
FLYNG	1.1	1.18	1.01	1.05	224,053
FNBM	6	6	5.51	5.51	11,600
FNEL	2.66	3.33	2.61	3.25	63,020
FTSM	1.01	0.85	0.65	1.01	2
FUDLM	6.65	6.9	6.66	6.7	16,300
FZCM	69.5	71.5	71.5	69.5	20
GADT	46.78	47	45	46.01	5,892
GAIL	2.44	2.45	2.35	2.44	2
GASF	3	3	2.95	2.95	9,580
GATM	20.25	21.26	20.46	21.24	5,147
GENP	0.4	0.42	0.33	0.39	10,306
GGL	8.38	8.7	8.35	8.5	10,864
GHGL	41.05	41.98	41.98	41.05	1
GHNI	6.4	6.64	6.2	6.24	5,102
GHNL	2.7	3.15	2.9	2.9	4,398
GLAT	8.05	8.1	8.1	8.1	0
GLAXO	69.38	69.1	67	69.1	1,225
GLPL	36.19	37.98	37.98	36.19	47
GTYR	19.05	19.99	19	19.05	52
GWLC	5.45	5.4	4.51	5.45	3
HABSM	19.11	19.09	18.85	18.9	56,118
HADC	0.4	0.46	0.23	0.3	7,637
HAEL	7	6.5	6.05	6.14	1,000
HAL	14.1	14.25	14	14	6,008
HBL	116.41	118.35	115.7	115.93	54,194
HCAR	9.42	9.7	9.23	9.68	20,330
HICL	10.36	10.3	10.3	10.3	24,844
HINO	65.43	67.9	65.1	65.43	302
HINOON	31.36	31.6	31.1	31.11	5,567
HIRAT	4.15	4.25	4.15	4.15	2,005
HMB	17.98	18.04	17.35	18	55,691
HSPI	13.89	14.6	13.75	14.07	23,726
HUBC	35.74	36	35.4	36	3,170,502
HUBC-CFEB	36.24	0	0	36.49	0
HUBC-CJAN	35.8	0	0	36.05	0
HUBC-CMAR	36.79	0	0	37.04	0
HUBC-FEB	36.26	0	0	36.5	0
HUBC-JAN	35.5	35.9	35.26	35.9	1,500
HUSS	16.5	17.4	17.4	16.5	6
IBFL	27.07	27.4	26.99	27.07	12
IBLHL	16.66	17.4	16.5	16.55	7,427
ICI	148.13	149.49	146.05	147.66	15,788
ICIBL	0.39	0.45	0.32	0.33	10,423
IDRT	4.85	5	5	4.85	400
IDSM	3.5	3.9	3.6	3.6	1,290
IFSL	7.98	7.61	7.6	7.61	1,500
IGIBL	1.25	1.26	1.16	1.26	1,902
IGIIL	49.31	48.8	47.56	47.8	511
ILTM	158.16	158.16	158.16	158.16	1
INDU	219.17	225	220.77	224.62	420
INIL	33.97	34	32.8	33	7,432
INKL	2.5	3.5	3.5	3.5	2,200
ISL	10.23	10.19	9.9	10.23	2
JDMT	12.51	11.53	11.53	12.51	1
JDWS	70.17	71	69	70.85	1,912
JGICL	57.5	56.01	55.1	55.42	24,715
JLICL	63.37	64.25	63	63.37	103
JOPP	5.11	6.11	4.5	6.09	506
JOVC	2.75	3.23	2.65	2.83	3,762,686
JPGL	0.76	0.84	0.75	0.77	15,375
JSBL	2.1	2.14	1.95	2.02	341,996
JSCL	6.61	6.62	5.91	6	14,959,683
JSGCL	20.99	21.5	19.95	20.75	3,213
JSGF	5.01	5.1	5	5.05	9,630
JSIL	4.86	5.09	4.43	4.47	250,243
JSVFL	5.11	5.15	5	5.05	52,013
JUBS	2.86	3.78	3.78	2.86	1
JVDC	63.24	63.125	63.125	63.125	0
KAPCO	41.6	42.25	41.3	42	203,273
KAPCO-CFEB	42.18	0	0	42.57	0
KAPCO-CJAN	41.67	0	0	42.05	0
KAPCO-CMAR	42.82	0	0	43.21	0
KAPCO-FEB	42.2	0	0	42.59	0
KAPCO-JAN	41.69	0	0	42.07	0
KASBB	1.46	1.6	1.4	1.56	146,454
KASBSL	3.27	3.3	3	3.01	71,911
KESC	2.01	2.04	1.9	1.95	582,552
KHSM	1	1	1	1	500
KOHC	12.31	12.63	12.25	12.52	30,211
KOHE	16.26	16.11	16.01	16.1	1,934
KOHS	3.59	4.5	3.1	4.5	600
KOIL	0.9	1	0.95	0.95	18,625
KSBP	25.5	25	24.23	24.26	8,500
KTML	3.15	3.48	2.9	3.38	23,617
LEUL	4.9	3.9	3.9	4.9	8
LINDE	107.78	106.2	106	106	19,505
LOTPTA	10.03	10.19	9.75	10.04	7,443,761
LOTPTA-CFEB	10.17	0	0	10.18	0
LOTPTA-CJAN	10.05	0	0	10.05	0
LOTPTA-CMAR	10.32	0	0	10.33	0
LOTPTA-FEB	10.16	10.3	9.95	10.11	358,500
LOTPTA-JAN	10.07	10.19	9.52	10.06	454,500
LPCL	2.21	2.3	2.09	2.1	2,641,234
LPGL	25.52	26.78	26.78	26.78	500
LUCK	84.98	86.39	84.7	85.77	4,269,481
LUCK-CFEB	86.17	0	0	86.93	0
LUCK-CJAN	85.13	0	0	85.88	0
LUCK-CMAR	87.47	0	0	88.24	0
LUCK-FEB	85.17	86.9	85.5	86.33	126,000
LUCK-JAN	85.08	86.5	85	85.83	158,000
MACFL	8.2	8.69	8.07	8.2	3,344
MARI	89.9	93.97	90	93.36	356,923
MCB	169.42	170.69	167.5	168.05	489,180
MCB-CFEB	171.79	0	0	170.32	0
MCB-CJAN	169.72	0	0	168.27	0
MCB-CMAR	174.38	0	0	172.89	0
MCB-FEB	171.11	172	169.25	169.96	87,000
MCB-JAN	169.31	170.2	168	168.17	56,500
MEBL	21.54	22.61	21.5	22.33	1,884,448
MERIT	18	17.97	17.97	17.97	2,125
MFFL	82.3	85	79.01	83.35	1,062
MIRKS	31.63	31.38	30.05	30.08	2,836
MLCF	2.18	2.35	2.15	2.25	665,689
MODAM	0.81	0.9	0.85	0.81	23
MQTM	7.94	8	8	7.94	200
MRNS	45.49	44	43.22	44	27
MSOT	16.75	17	17	17	1,000
MTL	428.16	433.99	427.35	429.45	1,114
MUCL	9.5	10	9.75	10	2,000
MUREB	69.36	71.89	69.2	69.23	10,957
MWMP	0.54	0.69	0.45	0.68	7,152
MZSM	1.4	1.7	1.4	1.61	10,003
NATF	71.86	73	71	72.54	3,432
NBF	4.01	3.37	3.37	3.37	1,000
NBP	45.36	45.85	44.9	45.02	3,077,853
NBP-CFEB	45.99	0	0	45.63	0
NBP-CJAN	45.44	0	0	45.08	0
NBP-CMAR	46.69	0	0	46.32	0
NBP-FEB	45.91	46.25	45.35	45.49	479,500
NBP-JAN	45.32	45.8	44.99	45.06	504,000
NCL	19.51	19.95	19.27	19.5	222,740
NCL-CFEB	19.78	0	0	19.76	0
NCL-CJAN	19.54	0	0	19.53	0
NCL-CMAR	20.08	0	0	20.06	0
NCL-FEB	19.79	0	0	19.77	0
NCL-JAN	19.55	0	0	19.53	0
NCLNCP	25.5	24.23	24.23	24.23	0
NCPL	14.49	14.48	13.9	14.38	32,685
NESTLE	3218.75	3379.68	3212	3361.53	282
NETSOL	9.44	9.5	9.17	9.3	143,474
NETSOL-CFEB	9.57	0	0	9.43	0
NETSOL-CJAN	9.46	0	0	9.31	0
NETSOL-CMAR	9.72	0	0	9.57	0
NETSOL-FEB	9.58	0	0	9.43	0
NETSOL-JAN	9.46	9.25	9.25	9.25	500
NIB	1.71	1.75	1.7	1.7	1,012,992
NIBTFC	97.7858	0	0	97.7858	0
NICL	2.71	2.82	2.68	2.68	278,815
NMBL	3	3.5	3.45	3	2
NML	46.07	47.8	45.7	46.96	2,859,406
NML-CFEB	46.71	0	0	47.59	0
NML-CJAN	46.15	0	0	47.02	0
NML-CMAR	47.42	0	0	48.31	0
NML-FEB	46.7	48.42	46.6	47.54	222,000
NML-JAN	46.03	47.8	45.5	46.99	274,500
NONS	14.92	14.29	14.29	14.92	21
NOPK	18.85	18.07	18.05	18.05	1,110
NPL	14.33	14.45	14.1	14.12	57,278
NPL-CFEB	14.53	0	0	14.31	0
NPL-CJAN	14.36	0	0	14.14	0
NPL-CMAR	14.75	0	0	14.53	0
NPL-FEB	14.54	0	0	14.32	0
NPL-JAN	14	14.42	14.38	14.38	7,500
NRL	244.32	244.85	241.5	242.91	86,878
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	151.87	151.88	149.21	149.66	399,873
OGDC-CFEB	153.99	0	0	151.68	0
OGDC-CJAN	152.14	0	0	149.86	0
OGDC-CMAR	156.32	0	0	153.97	0
OGDC-FEB	152	151.9	149.4	150	76,500
OGDC-JAN	151.17	152	149.5	149.72	117,000
OLPL	7.05	7.5	6.89	7.06	1,737
PACE	1.67	1.76	1.63	1.64	1,590,074
PAEL	4.58	4.7	4.35	4.39	43,470
PAKD	35	35	34.99	35	1,000
PAKMI	1.11	1.24	1.2	1.11	55
PAKRI	16.76	16.97	16.5	16.52	138,178
PAKRI-CFEB	16.99	0	0	16.74	0
PAKRI-CJAN	16.79	0	0	16.54	0
PAKRI-CMAR	17.25	0	0	17	0
PAKRI-FEB	17	0	0	16.75	0
PAKRI-JAN	16.98	16.25	16.25	16.25	5,000
PAKT	53.14	53	52.99	52.99	11,500
PASL	2.11	2.37	1.75	1.79	2,409,666
PCAL	32.18	33.78	33.78	33.78	1,100
PEF	6.99	7.12	6.95	7.02	53,899
PFLTFC2	99.5524	0	0	99.5524	0
PGF	13.2	13.49	13.01	13.07	58,814
PIAA	2.05	2.09	1.96	1.98	26,502
PICT	70.69	74.22	70.95	74.22	43,920
PICTPS	8.99	9.5	9.5	8.99	400
PIF	5.9	5.95	5.75	5.76	33,976
PIL	6.25	7.25	6.3	7.14	1,202
PINL	8.99	8.9	8.75	8.75	32,941
PIOC	4.53	4.69	4.4	4.48	28,063
PKGP	11.6	11.79	11.3	11.4	12,174
PKGS	79.63	79.5	78	78.48	17,500
PMI	1.36	1.3	1.15	1.2	880
PMPK	132.08	131.89	131.89	131.89	0
PMRS	41.09	41.99	39.04	41.72	550
PMTFC6	98.1743	0	0	98.1743	0
PNGRS	2.7	2.7	2.7	2.7	1
PNSC	14	15	14.1	15	50,256
POL	366.1	368.2	362.99	365.37	1,850,497
POL-CFEB	371.22	0	0	370.31	0
POL-CJAN	366.74	0	0	365.85	0
POL-CMAR	376.82	0	0	375.89	0
POL-FEB	369.47	371.5	366	368.85	146,000
POL-JAN	367.14	368.5	363.3	365.92	155,000
PPL	180.82	183.2	177.26	178.26	1,171,982
PPL-CFEB	183.35	0	0	180.67	0
PPL-CJAN	181.14	0	0	178.49	0
PPL-CMAR	186.11	0	0	183.39	0
PPL-FEB	182.32	184	179	180.11	152,000
PPL-JAN	180.8	183	177.75	178.51	154,500
PPP	35.9	36.5	34.3	34.81	1,074
PRET	23.38	22.23	22.23	23.38	100
PRL	67.25	69	66.51	67.19	14,305
PRWM	10.25	10	10	10.25	200
PSMC	60.01	61.7	60.5	60.99	164,440
PSO	252.89	255.05	251.02	252.48	396,347
PSO-CFEB	256.43	0	0	255.89	0
PSO-CJAN	253.33	0	0	252.81	0
PSO-CMAR	260.29	0	0	259.75	0
PSO-FEB	255.03	256.99	253	253.84	143,000
PSO-JAN	252.95	254.1	250.99	251.67	316,500
PSYL	17.9	17.6	16.9	17.9	6
PTC	11.65	11.74	11.51	11.7	1,483,008
PTC-CFEB	11.81	0	0	11.86	0
PTC-CJAN	11.67	0	0	11.72	0
PTC-CMAR	11.99	0	0	12.04	0
PTC-FEB	11.4	12.4	12.39	12.4	5,000
PTC-JAN	11.68	11.65	11.5	11.64	8,500
QUICE	2.31	3.31	2.75	3.2	4,122
RAVT	0.8	0.89	0.51	0.8	230
REWM	8.82	9.47	8.43	8.82	11
RICL	8	8.95	8.95	8.95	500
RUPL	33.1	34	34	34	2,479
SAIF	5.15	5.2	5.1	5.2	11,555
SALT	34.66	33.95	33.95	34.66	2
SANE	1.53	2.49	2.49	1.53	1
SANSM	9	8.65	8.6	8.6	1,500
SAPL	143	148	141.2	146.73	2,893
SAZEW	19.1	19.72	18.6	19.72	1,802
SBL	1.6	1.66	1.6	1.6	3,491
SCBPL	8.25	8.35	8.12	8.12	23,128
SCL	74.81	78.55	78.55	78.55	1
SCLL	3	3.14	3.14	3	1
SCM	10.35	10.55	10.4	10.35	273
SEARL	47.5	47.5	47.1	47.43	550
SEPCO	0.91	0.95	0.9	0.9	21,528
SEPL	37.08	37.5	36.75	37.08	60
SERF	0.24	0.3	0.25	0.25	1,000
SGML	5.25	5.89	5.89	5.25	1
SHEL	201	205.5	201	201	2,217
SHEZ	115	115.89	115.89	115	10
SHFA	29.04	29.74	29.74	29.04	200
SHJS	68.87	68.87	68.87	68.87	1
SHNI	8.02	8.89	8.89	8.02	1
SHSML	7.07	7.2	6.51	7.1	1,603
SIBL	1.75	1.4	1.4	1.75	100
SIEM	900	880	880	900	9
SILK	1.83	1.89	1.65	1.87	550,272
SING	15	15.99	14.2	15.96	3,074
SITC	72.4	72.5	72.5	72.4	20
SJTM	2	3	1.03	2.1	1,018
SKFL	5	6	5.95	6	2,500
SLCL	2.09	2.5	2.5	2.5	559
SLYT	3.32	3.11	3.11	3.11	2,000
SMBL	2.07	2.11	1.97	2	190,079
SMCPL	4.5	5.5	4.61	5.47	79,142
SMTM	4.89	4.25	4.21	4.25	554
SNAI	36.74	36.5	36.5	36.74	56
SNBL	4.5	4.54	4.34	4.41	125,020
SNBLTFC	99.4059	0	0	99.4059	0
SNGP	16.02	16.15	16	16.04	308,985
SPL	11.72	11.7	10.9	11.2	35,635
SPLC	0.5	0.6	0.45	0.6	2,502
SRVI	200	210	207	209.95	23,613
SSGC	19.05	19.25	18.9	18.99	55,616
SSIC	4.55	4.63	4.6	4.55	160
SSML	1.59	1.54	1.49	1.53	2,575
STCL	8.01	8.25	8.25	8.01	25
STJT	20.19	21.08	20.15	20.19	102
STPL	7	7.15	7.15	7	142
TDIL	10.03	10	9.99	10	224,000
TELE	1	1.12	1	1.02	1,802,883
TGL	9.24	9.3	8.84	8.86	18,883
THALL	80.83	81.85	80.5	81.13	10,926
THCCL	18.61	18	17.61	18.61	400
TREET	40.32	42.33	41.9	42.33	23,575
TRG	1.82	1.9	1.75	1.83	843,162
TRIBL	1	1.2	1	1	409
TRIPF	177.19	181	175.5	179	32,787
TRSM	2	2.1	2.1	2	100
TSBL	0.65	1.65	1.65	0.65	3
TSMF	1.25	1.46	1.01	1.25	4
TSML	55.84	55.9	53.05	55.82	1,860
TSPL	0.57	0.71	0.71	0.57	1
UBDL	23.4	23.55	23.55	23.4	1
UBL	58.63	59.35	57.27	57.66	507,265
UBL-CFEB	59.45	0	0	58.44	0
UBL-CJAN	58.73	0	0	57.74	0
UBL-CMAR	60.35	0	0	59.32	0
UBL-FEB	59	59.75	59	59.09	20,000
UBL-JAN	58.64	0	0	57.76	0
UBLTFC4	99.9087	0	0	99.9087	0
ULEVER	5458.4	5375	5375	5458.4	2
UNIC	5	5.58	4.3	5.44	52,315
WAHN	35.24	35.35	35.3	35.34	600
WAZIR	14.5	14.5	14.5	14.5	86,496
WTCL	1.97	2.18	1.96	2.03	1,575,470
WTL	1.25	1.34	1.2	1.23	327,949
WYETH	711.01	729	729	711.01	6
YOUW	1.3	1.35	1.2	1.2	15,011
ZIL	34	34.01	34	34	4,957
ZTL	1.75	2	1.78	2	2,001
Total Turnover					136,570,754

KSE EOD Daily Share Price Data - 25/01/2012