KSE EOD Daily Share Price Data - 19/11/2012

For: November 19, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6	6.75	6	6.45	717,500
AATM	2.69	3.69	3	3.69	199,500
ABL	68.95	69	68.5	68.61	6,500
ABOT	226	232	221.5	226.71	136,500
ACPL	105.39	106.9	104.4	106.5	11,000
ADAMS	23.99	24.5	24.45	24.5	2,500
ADMM	28.53	29.95	29.9	29.95	1,000
ADOS	9.4	9.2	9.2	9.2	2,000
AGIC	13.1	13.5	12.75	12.9	23,000
AGIL	78	78.1	77.9	78	4,500
AGL	12.67	12.9	12.8	12.9	9,000
AGTL	219.99	220	218.5	220	3,900
AHCL	24.81	25.18	24.69	25.05	1,725,500
AHCL-CDEC	25.19	0	0	25.42	0
AHCL-CJAN	25.45	0	0	25.68	0
AHCL-CNOV	24.93	0	0	25.16	0
AHCL-NOV	24.83	25.25	24.96	25.16	55,500
AHI	15.52	15.61	15.52	15.57	5,500
AHL	29.18	29.35	29	29.09	55,000
AICL	64.41	65.87	64.3	65.44	580,500
AICL-CDEC	65.4	0	0	66.41	0
AICL-CJAN	66.08	0	0	67.1	0
AICL-CNOV	64.72	0	0	65.73	0
AICL-NOV	64.52	65.99	65	65.8	91,500
AKBL	16.36	16.45	16	16.2	1,515,500
AKBL-CDEC	16.61	0	0	16.44	0
AKBL-CJAN	16.78	0	0	16.61	0
AKBL-CNOV	16.44	0	0	16.27	0
AKBL-NOV	16.55	16.41	16.15	16.33	129,500
AKDCL	39.99	39	39	39	500
AKGL	10	11	9.98	10.99	12,000
AKZO	82.02	82.5	81.5	82.11	2,200
ALICO	33.19	34	33.9	34	1,500
ALTN	9.5	10	10	10	500
AMBL	13.44	14.44	12.5	13.78	27,500
AMTEX	2.19	2.62	2.19	2.52	3,482,500
ANL	8.03	9	8.15	8.73	26,510,500
APL	501	504	497	497.53	2,300
APOT	5.9	6.5	6.5	6.5	1,000
ARUJ	7.5	8	7.8	7.91	19,000
ASHT	11.25	12.25	11.75	12.25	2,000
ASL	11.1	11	10.9	10.92	20,500
ASLPS	10	9.65	9.5	9.63	7,500
ATBA	225	225	220	224.59	1,800
ATIL	46	48.3	47	47	58,500
ATLH	136	138	134.25	135.5	13,900
ATRL	170.94	170.8	165.65	166.63	1,846,900
ATRL-CDEC	173.57	0	0	169.11	0
ATRL-CJAN	175.37	0	0	170.85	0
ATRL-CNOV	171.77	0	0	167.37	0
ATRL-NOV	171.03	171.5	166.22	167.35	865,500
BAFL	15.9	16.14	15.91	16.1	3,205,500
BAFL-CDEC	16.14	0	0	16.34	0
BAFL-CJAN	16.31	0	0	16.51	0
BAFL-CNOV	15.98	0	0	16.17	0
BAFL-NOV	15.95	16.2	15.95	16.16	188,000
BAHL	29.73	29.9	29.6	29.89	48,500
BAHL-CDEC	30.19	0	0	30.34	0
BAHL-CJAN	30.5	0	0	30.65	0
BAHL-CNOV	29.88	0	0	30.02	0
BAHLTFC2	102.85	102.5	102.5	102.85	500
BAPL	8.49	8.75	8.5	8.5	5,000
BATA	1317.88	1344.99	1260	1344.99	150
BCL	35.25	37	37	37	500
BCML	22.05	23.15	23.08	23.15	3,500
BERG	20.88	21.24	20.3	20.56	31,500
BGL	7.02	7	6.5	6.8	60,000
BHAT	215	225.75	225.75	225.75	1,500
BIFO	65	67	67	67	3,000
BILF	4.26	4.58	4.18	4.35	25,000
BIPL	8.71	8.8	8.65	8.68	53,500
BNWM	48.3	50.71	49	50.71	54,500
BOK	6.98	7	6.81	6.9	13,500
BOP	8.92	9.09	8.76	8.82	2,810,500
BPBL	3.49	2.5	2.5	2.5	2,000
BPL	36.16	37.1	36.01	37.03	24,500
BROT	3.49	4	3.65	3.73	367,500
BRR	2.94	2.89	2.7	2.89	4,500
BTL	91.35	95.91	93	95.91	11,000
BUXL	13.01	13.94	13.5	13.94	3,500
BWHL	29	29	29	29	500
BYCO	9.59	9.84	9.25	9.33	6,686,000
CCM	27.4	28.77	28.7	28.77	6,000
CENI	14.35	14.79	14.2	14.79	13,000
CEPB	26.57	26.83	26.1	26.83	41,000
CFL	20.15	21.15	21	21.15	10,000
CHAS	8	8.35	8.2	8.35	6,500
CHBL	2.2	2.64	2.25	2.54	855,000
CHCC	43.39	44.3	43.3	44.15	422,500
CJPL	1.28	1.55	1.2	1.55	90,500
CLCPS	0.63	0.8	0.7	0.7	166,500
CLOV	75.5	75.45	74.5	75.45	5,500
CML	3.41	4.16	3.43	3.93	4,660,000
COLG	1300	1235.5	1235	1235	150
CPAL	1.9	2.8	2	2.15	205,500
CPL	250.67	251	250	251	1,500
CPPL	40.77	41.65	41	41.35	51,500
CRTM	19.5	19.5	19	19.5	13,000
CSAP	29.25	29.65	28.87	29.14	32,000
CSIL	4.39	3.5	3.45	3.5	1,000
CSM	1.09	1.09	1.05	1.08	37,500
CSUML	5.35	5.5	4.95	4.96	82,000
CWSM	5.39	6.39	6.01	6.39	137,500
CYAN	53.02	55.6	52.95	53.75	29,500
DAWH	34.64	36.37	34.26	36.21	1,443,000
DBCI	2.37	2.5	2.35	2.39	66,500
DCH	2.35	2.45	2.25	2.4	108,500
DCL	5.04	5.27	5.01	5.16	1,837,500
DCM	2	2.3	2.19	2.29	9,000
DEL	1.87	2.6	1.8	2.01	1,079,500
DFML	2.41	2.68	2.47	2.55	947,500
DFSM	3.2	3.55	3.28	3.5	2,041,500
DGKC	53.26	53.94	53.25	53.61	5,538,500
DGKC-CDEC	54.08	0	0	54.41	0
DGKC-CJAN	54.64	0	0	54.97	0
DGKC-CNOV	53.52	0	0	53.85	0
DGKC-NOV	53.48	54.09	53.41	53.82	2,242,000
DIIL	20.63	20.5	20.5	20.5	500
DINT	22.99	24.13	23.99	24.13	1,000
DKTM	3.3	4.3	4	4.3	63,000
DLL	50	49.89	49	49.46	15,500
DMTM	6.1	7.1	7	7.1	8,500
DNCC	4.38	4.85	4	4.72	83,500
DOL	4.06	4.32	4.09	4.27	561,500
DSFL	2	2.24	2	2.17	1,536,000
DSIL	3.04	3.45	3.06	3.35	1,775,000
DSL	6.05	6.65	5.66	6.26	1,287,500
DSML	4.45	5.34	4.5	5.34	5,000
DWSM	3	3.31	3	3.27	369,000
DWTM	4.2574	5.25	5.25	5.25	500
DYNO	18.6	18.8	18.8	18.8	1,000
ECOP	6.67	7	6.67	6.87	30,000
EFLTFC3	97.4098	0	0	97.4098	0
EFOODS	77.57	78.39	77	77.88	2,191,000
ELSM	43	45.15	43.05	45.15	10,500
EMCO	3.48	4.44	3.25	3.43	130,000
ENGRO	90.1	94.6	90	94.6	6,131,800
ENGRO-CDEC	91.49	0	0	96.01	0
ENGRO-CJAN	92.44	0	0	97	0
ENGRO-CNOV	90.54	0	0	95.02	0
ENGRO-NOV	90.49	95.01	90.3	95.01	2,017,500
ENGROTFC	101.0649	0	0	101.0652	0
ENGROTFC2	101	0	0	101	0
EPCL	8.97	9.25	8.97	9.2	366,500
ESBL	2.45	2.36	2.35	2.36	11,000
EXIDE	312.37	323.85	320.5	323.85	2,000
FABL	9.71	10	9.7	9.88	339,000
FANM	4.4	4.4	4.4	4.4	1,000
FASM	72	75.6	73.75	75.6	8,500
FATIMA	25.76	25.75	25.3	25.54	2,063,000
FCCL	6.74	6.94	6.73	6.87	18,149,000
FCSC	3.1	3.22	3.1	3.15	49,500
FDIBL	1.67	1.67	1.55	1.67	21,000
FDMF	6.22	6.1	5.95	6	77,000
FECM	3.39	3.39	3.13	3.39	1,500
FECTC	35.55	37.32	35.5	37.29	309,500
FEM	1.97	2.28	2.12	2.21	269,000
FEROZ	78.51	80.25	77.5	80.25	1,500
FFBL	36.37	36.6	35.93	36.49	1,556,000
FFBL-CDEC	36.93	0	0	37.03	0
FFBL-CJAN	37.31	0	0	37.41	0
FFBL-CNOV	36.55	0	0	36.65	0
FFBL-NOV	36.53	36.8	36.02	36.69	222,500
FFC	113.44	113.76	112.41	113.02	1,274,500
FFC-CDEC	115.19	0	0	114.7	0
FFC-CJAN	116.38	0	0	115.88	0
FFC-CNOV	113.99	0	0	113.52	0
FFC-NOVB	113.86	113.6	112.77	113.47	18,500
FFLM	2.35	2.38	2.3	2.37	4,500
FHAM	7.55	7.66	7.5	7.65	54,000
FHBM	9.04	9	8.95	9	3,500
FLYNG	3.76	3.98	3.66	3.88	529,000
FNBM	5.14	5.15	5.15	5.15	1,000
FNEL	4.5	4.5	4.45	4.5	21,000
FPJM	3.46	3.59	3.3	3.56	89,000
FPRMR	3.82	3.1	3	3.1	1,000
FRCL	3.77	3.99	3.89	3.99	10,000
FUDLM	7.25	7.7	7.52	7.7	1,500
FZTM	212	201.4	201.4	201.4	10,000
GADT	88.96	93.4	89.99	93.4	95,000
GAMON	2.97	2.99	2.57	2.95	35,000
GASF	5.79	5.85	5.6	5.84	162,000
GATM	21.15	22.2	21.4	22.2	7,000
GFIL	4.01	4.95	4.48	4.95	25,000
GGL	13.34	13.35	13.1	13.18	70,000
GHGL	51.65	50.55	50	50.55	1,500
GHNI	8.5	8.75	8.5	8.75	6,500
GHNL	4.09	4.1	3.95	4.05	20,500
GLAXO	71.94	72.85	70.5	70.75	97,500
GRAYS	33.7	35.38	35	35.38	37,500
GSPM	6.98	7.39	7.1	7.3	166,500
GUSM	5.25	5.9	5.25	5.57	176,500
GUTM	16	16.99	16.01	16.01	28,500
GVGL	21.8	22.8	22.8	22.8	500
GWLC	8.5	9.5	9.5	9.5	33,000
HABSM	27	26.99	26.8	26.83	14,500
HADC	1.85	2.3	1.9	2.22	246,500
HAL	22.25	22.5	22.25	22.26	13,500
HBL	109.32	109.25	108.5	108.62	45,900
HCAR	13.74	13.72	13.6	13.63	22,000
HICL	13.37	13.58	13.26	13.36	16,000
HINO	80	80	76.66	76.67	14,000
HINOON	40.89	42.85	42.85	42.85	1,500
HMB	17.75	17.61	17.61	17.61	1,500
HMIM	3.03	4.03	3	4	142,000
HSPI	21.37	21.4	20.75	20.78	2,500
HUBC	44.97	45.19	44.95	45	497,000
HUBC-CDEC	45.66	0	0	45.67	0
HUBC-CJAN	46.14	0	0	46.14	0
HUBC-CNOV	45.19	0	0	45.2	0
HUBC-NOV	45.13	0	0	45.22	0
HUMNL	22.9	21.8	21.8	21.8	1,000
HUSI	4.8	4.99	4.5	4.99	5,000
IBFL	49.35	50.25	48.01	49.43	34,500
IBLHL	26.4	27.72	26	26.15	12,500
ICCT	2.3	3.2	2.49	3.1	509,500
ICI	171.92	173.25	170.6	173.02	189,300
ICIBL	1.25	1.3	1.1	1.18	237,500
IDRT	8.55	9.55	8.97	9.55	67,500
IDSM	8.85	9.85	9.49	9.85	15,000
IFSL	10.5	10.11	10.1	10.11	1,000
IGIBL	2.21	2.4	2.2	2.25	796,000
IGIIL	140.6	136.9	133.57	133.58	272,000
ILTM	623.44	654.61	654.61	654.61	400
INDU	245.6	245	242.1	244.6	4,600
INIL	33.79	33.75	32.8	32.84	187,000
INKL	6.45	6.5	6.05	6.5	1,500
ISL	11.9	11.96	11.77	11.78	57,500
ISTM	11.94	12.94	12.5	12.94	16,500
JDMT	39.4	41.37	41.37	41.37	3,500
JDWS	129.99	128	125	125	1,000
JGICL	68.11	70	70	68.11	500
JKSM	19	20	20	20	6,000
JOPP	8	8.8	7.54	8.8	2,000
JPGL	1.58	1.66	1.58	1.64	415,500
JSBL	6.07	6.24	6.02	6.11	989,000
JSCL	16.96	17.4	16.7	16.86	13,789,000
JSGCL	34.82	36.45	35.5	36	2,500
JSGF	8.33	8.69	8.27	8.3	73,000
JSIL	8.94	9.25	8.82	8.9	1,904,500
JSVFL	9	9.05	8.75	8.97	73,500
JUBS	3.6	4.6	4.5	4.6	2,000
KAPCO	46.51	46.7	46.26	46.53	215,500
KASBB	2.3	2.25	2.2	2.25	18,000
KASBM	3.8	3.76	3.72	3.75	75,000
KASBSL	4.3	4.21	4.2	4.2	6,000
KESC	5.55	5.7	5.53	5.55	1,790,000
KESCTFC2	100	0	0	100	0
KML	6.98	7.49	7	7.4	228,500
KOHC	62.12	62.5	62	62.27	93,000
KOHP	2.74	2.89	2.7	2.7	21,000
KOHS	5.7	4.7	4.7	4.7	1,000
KOHTM	10.58	11.58	11.49	11.58	6,500
KOIL	1.96	2.4	1.9	2.25	1,771,500
KOSM	5.57	6.57	5.6	6.57	239,500
KSBP	69	70.5	69.25	69.5	7,500
KSE30-DEC	13029	13229	13175	13177.5	105
KSTM	1.95	2.9	1.6	2.49	100,500
KTML	11.11	12.11	11.16	12.11	809,000
LEUL	2.75	3	2.5	3	1,000
LINDE	156.4	160	156	157.46	22,300
LMSM	3.1	3.99	3.99	3.99	500
LOTPTA	7.03	7.5	7.08	7.39	13,830,000
LOTPTA-NOV	7.07	7.5	7.15	7.42	429,500
LPCL	5.41	5.55	5.35	5.39	2,844,500
LUCK	141.42	143.39	141.03	142.84	3,340,700
LUCK-CDEC	143.6	0	0	144.97	0
LUCK-CJAN	145.09	0	0	146.46	0
LUCK-CNOV	142.11	0	0	143.48	0
LUCK-NOV	141.25	142.7	140.99	142.39	417,500
MACFL	21.35	21.78	20.92	21.44	26,000
MARI	99.26	100.85	99.46	99.81	32,500
MBF	10.6	10.78	10.6	10.75	16,500
MCB	187.31	187.7	185	186.96	304,000
MCB-CDEC	190.19	0	0	189.74	0
MCB-CJAN	192.16	0	0	191.69	0
MCB-CNOV	188.22	0	0	187.8	0
MCB-NOV	187.44	188	185.76	188	17,500
MDTL	5.2	4.85	4.2	4.39	197,000
MEBL	29.08	29.09	28.9	29	20,000
MEHT	95	98	95	97.28	23,000
MERIT	27	26.5	26.5	26.5	1,000
MFTM	1.87	2.4	1.85	2.28	227,500
MLCF	12.04	13.04	11.75	13.02	31,272,500
MQTM	17.35	18.35	18	18.35	149,500
MRNS	45.7	46	45.25	46	6,500
MSOT	27.9	29.29	28.5	29.29	22,000
MTIL	1.96	2.79	2	2.61	493,500
MTL	530.41	536	531	535.48	7,700
MUBT	1.98	2.8	2	2.49	44,500
MUCL	26.94	28.28	28.19	28.28	11,500
MWMP	3.21	3.65	3.15	3.49	84,500
MZSM	3.52	4.4	3.45	3.98	194,000
NAGC	41.1	43.15	42.3	43.15	5,000
NATF	294	297	292	296	1,300
NBP	47.12	47.4	46.89	47.04	449,500
NBP-CDEC	47.85	0	0	47.74	0
NBP-CJAN	48.34	0	0	48.23	0
NBP-CNOV	47.35	0	0	47.25	0
NBP-NOV	47.32	47.3	47	47.3	75,500
NCL	29.83	31.32	29.77	31.32	3,043,000
NCPL	18.71	19	18.66	18.92	328,000
NETSOL	17.35	17.9	17.47	17.63	816,500
NEXT	4.6	4.7	4.6	4.62	3,500
NIB	2.25	2.34	2.23	2.29	1,647,000
NIBTFC	100.3653	101.5	101.5	100.836	10,000
NICL	3.45	3.5	3.4	3.43	186,000
NML	61.42	62.99	61.45	62.77	3,330,500
NML-CDEC	62.37	0	0	63.7	0
NML-CJAN	63.01	0	0	64.36	0
NML-CNOV	61.72	0	0	63.05	0
NML-NOV	61.57	63.2	61.6	62.95	1,320,500
NONS	23	22.2	22.2	23	2,000
NPL	16.89	17.1	16.88	17.08	537,500
NPSM	19.46	20.46	20.46	20.46	500
NRL	211.05	212	210.5	211.22	23,200
OGDC	187.85	188.9	188	188.57	47,400
OGDC-CDEC	190.74	0	0	191.38	0
OGDC-CJAN	192.72	0	0	193.34	0
OGDC-CNOV	188.77	0	0	189.41	0
OGDC-NOV	188.15	188.7	187.5	188.16	38,000
OLPL	14	14	14	14	19,000
OLSM	4.26	5.15	4.02	4.89	675,500
OLTM	10.15	9.6	9.15	9.4	8,000
PACE	2.82	3.04	2.8	2.93	2,683,500
PAEL	7.66	7.75	7.5	7.52	343,000
PAKD	62.84	65.98	61.06	61.06	33,000
PAKRI	22.29	22.75	22.3	22.57	253,500
PAKT	70	71.99	70.65	71.65	40,500
PASL	2.68	2.9	2.6	2.71	2,045,000
PASM	8.6	9.6	8.57	9.6	98,000
PCAL	50	50.45	50.45	50.45	1,000
PEF	9.1	9.15	8.9	9	3,500
PGCL	149.5	146	142.6	143.08	4,500
PGF	13.75	13.61	13.6	13.6	10,000
PIAA	2.35	2.43	2.3	2.33	345,500
PICT	179.06	186	177	181.03	199,300
PIF	6.39	6.44	6.31	6.35	31,500
PIL	7.6	7	7	7.6	1,500
PINL	7.28	7.7	7.5	7.53	65,500
PIOC	17.03	17.9	17	17.72	869,500
PKGI	18.17	19.16	17.17	18.17	1,500
PKGP	17.57	17.8	17.4	17.74	205,500
PKGS	150.81	152.45	149	150	46,000
PMI	1.56	1.56	1.45	1.51	19,500
PMPK	127.13	123.01	121	122.34	400
PMRS	37.55	39.42	38.25	39.42	10,000
PMTFC6	99.0047	0	0	99.0047	0
PNGRS	2.55	3	2.65	2.8	15,500
PNSC	19.62	20	19.5	19.54	45,000
POL	425.94	426.4	425	425.31	20,000
POL-CDEC	432.5	0	0	431.64	0
POL-CJAN	436.98	0	0	436.08	0
POL-CNOV	428.02	0	0	427.21	0
POL-NOV	426.62	427.7	425	426.63	16,000
PPL	175.68	176.5	175.15	176.09	244,900
PPL-CDEC	178.39	0	0	178.71	0
PPL-CJAN	180.23	0	0	180.55	0
PPL-CNOV	176.54	0	0	176.88	0
PPL-NOV	176.58	176.86	175.5	176.18	1,500
PPP	40	39.51	39.5	39.5	1,500
PRET	85	87	87	87	2,000
PRL	71.06	72	70.5	71.23	49,500
PRWM	22.05	23.15	22.25	23.15	44,500
PSMC	84	84.8	82.55	84.65	17,000
PSO	216.18	217.85	216.06	216.94	330,400
PSO-CDEC	219.51	0	0	220.17	0
PSO-CJAN	221.78	0	0	222.43	0
PSO-CNOV	217.24	0	0	217.91	0
PSO-NOV	217.06	218.3	217.1	217.81	28,000
PTC	16.92	17.92	16.77	17.68	8,286,000
PTC-CDEC	17.18	0	0	17.94	0
PTC-CJAN	17.36	0	0	18.13	0
PTC-CNOV	17	0	0	17.76	0
PTC-NOV	16.92	17.92	16.8	17.73	1,256,000
QUAT	21	21.25	21.25	21.25	0
QUICE	9.08	10.08	9.1	10.08	4,435,500
RAVT	2.09	2.59	2.05	2.52	1,085,000
RCML	32.52	34.14	34.14	34.14	2,000
REDCO	2.7	3.4	3.3	3.3	18,500
REST	14.05	14.2162	14.2162	14.2162	0
REWM	17.48	18.48	18.05	18.48	8,000
RICL	9.02	9.16	9.1	9.16	8,000
RMPL	3572	3500	3500	3500	40
SAIF	17.53	18.53	18.53	18.53	3,500
SANE	4.2	4.65	4.3	4.3	4,000
SARC	4.01	4.2	4	4	2,000
SBL	2.44	2.45	2.37	2.4	95,500
SCBPL	11.7	12	11.5	12	23,000
SCL	137.32	137	137	137	0
SCLL	5.1	5.25	5.25	5.25	500
SCM	12	12.18	12.05	12.09	7,000
SEARL	43.54	44	43.26	43.42	110,000
SEL	22	22.95	22	22.35	12,000
SEPCO	1.23	1.3	1.22	1.28	320,000
SEPL	50	50	50	50	3,000
SFAT	6.02	7.02	7	7.02	5,000
SFL	131	137.55	137.55	137.55	1,200
SFWF	9.7	9.7	9.7	9.7	500
SGML	11.65	11.89	11.5	11.8	14,000
SHCI	1.95	1.95	1.95	1.95	1,000
SHDT	20.77	21.7778	21.7778	21.7778	0
SHEL	131.5	131.5	130	130.54	23,700
SHFA	42.74	44.87	44.49	44.87	10,500
SHSML	15.19	14.9	14.9	14.9	1,500
SIBL	2.4	2.4	2.4	2.4	2,500
SILK	2.12	2.13	2.08	2.09	1,515,500
SITC	175.5	177	174	175	9,900
SKFL	6.95	7.25	7.25	7.25	500
SKRS	4.6	5	4.9	5	5,000
SLYT	19.34	20.34	19.9	20.34	94,500
SMBL	2.91	3	2.85	2.97	100,500
SMCPL	7	8	7	8	216,000
SMTM	5.74	6.6	5.8	6.4	417,000
SNAI	45.5	47.77	47.49	47.77	4,500
SNBL	7.93	8	7.82	7.86	502,500
SNGP	22.79	23.7	23	23.2	405,000
SPL	10.03	10.29	10.05	10.16	68,500
SPLC	1.08	1.2	1.1	1.14	81,500
SRSM	7.75	8.75	8	8.75	4,000
SRVI	164	163.25	160	161.7	19,400
SSGC	21.11	21.6	21.3	21.45	129,500
SSIC	6.9	6.95	6.9	6.9	1,000
SSML	7.46	8.18	7.65	7.91	841,000
STCL	9.45	9.45	9.05	9.45	3,500
STJT	34.05	35.75	35.7	35.74	12,500
STML	31.65	33.23	33	33.23	6,500
STPL	6.85	7	7	7	5,000
SURC	47.85	50.24	50.24	50.24	17,500
SUTM	135.61	142.39	142.39	142.39	0
SZTM	23	24	23.99	24	3,500
TATM	24.25	24.25	24.25	24.25	1,000
TCLTC	32	32.8	32	32.8	25,500
TDIL	8.18	8.49	8	8.44	11,000
TELE	2.39	2.8	2.45	2.7	4,360,000
TGL	17.2	17.25	17.05	17.25	21,500
THALL	106.65	111.98	107.6	110.73	513,500
TICL	43	43.1	43.1	43.1	0
TPL	8	8.44	7.25	8.04	67,500
TREET	64.37	64.5	63	63.2	18,000
TREI	2.08	2.2	2.1	2.19	33,500
TRG	3.99	4.33	4.03	4.28	7,999,500
TRIBL	1.09	1.15	1	1.09	12,000
TRIPF	194.21	195.25	189	192.75	5,800
TRPOL	1.1	1.68	1.57	1.57	4,000
TRSM	2.9	2.6	2.6	2.9	2,000
TSPL	1	1.05	1.02	1.05	15,500
UBL	78.48	78.9	78.4	78.5	715,500
UBL-CDEC	79.69	0	0	79.67	0
UBL-CJAN	80.51	0	0	80.49	0
UBL-CNOV	78.86	0	0	78.85	0
UBLTFC2	99.5	0	0	99.5	0
UBLTFC4	102.4498	0	0	102.4498	0
UDPL	9	9	9	9	1,000
ULEVER	9501	9495	9495	9501	20
UNIC	11.2	12.2	12.1	12.2	11,500
UVIC	2.55	2.67	2.67	2.67	6,000
WTCL	2.24	2.48	2.3	2.43	812,500
WTL	2.53	2.74	2.54	2.71	2,075,000
YOUW	2.59	3.59	2.75	3.59	740,500
ZAHT	10.72	11.72	11.7	11.72	33,500
ZTL	4.5	5.2	4.5	5.18	42,500
Total Turnover					255,116,065

KSE EOD Daily Share Price Data - 19/11/2012