KSE Daily Price Data

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	84.2	88	88	88	104
AACIL	3.25	3.11	3	3.11	3
AASM	30.35	31	31	31	100
ABL	51.08	51.99	50.02	50.26	3,666
ABL-COCT	52.54	0	0	51.67	0
ABL-CSEP	51.71	0	0	50.86	0
ABOT	80	80	78.6	79	505
ACPL	67.17	66.85	65.1	66.35	4,343
ADAMS	11.31	11.15	11.15	11.15	500
ADMM	19.01	18.9	18.2	18.38	402
ADOS	20.46	20.83	20.83	20.83	10
AGIC	10.25	10.25	10.25	10.25	1
AGIL	68.99	67.25	66.01	66.96	510
AGL	23.44	23.65	22.5	22.51	2,401
AGSML	3.95	4.95	3.5	4.89	207
AGTL	213.87	219.49	215	215.73	5,286
AHBL	2.91	2.9	2.7	2.7	40,630
AHI	16.27	17	16.1	16.12	105,927
AHL	29.11	29.55	27.66	27.7	112,249
AHSL	23.58	23.65	22.41	22.41	1,867,569
AICL	66.25	67.25	64	64.1	156,436
AICL-CNOV	68.14	68.14	68.14	66.72	0
AICL-COCT	68.14	0	0	65.9	0
AICL-CSEP	67.07	0	0	64.87	0
AICL-CSEPW1	66.22	66.22	66.22	64.25	0
AICL-SEP	65.69	66.95	64.1	64.11	57,500
AKBL	14.21	14.3	14	14.04	135,674
AKBL-CNOV	14.62	14.62	14.62	14.61	0
AKBL-COCT	14.62	0	0	14.43	0
AKBL-CSEP	14.39	0	0	14.21	0
AKBL-CSEPW1	14.2	14.2	14.2	14.07	0
AKDCL	31.74	31.76	30.16	30.16	34,697
ALICO	19	18.99	18.99	18.99	200
ALTN	8.57	9.5	9.5	9.5	0
AMMF	6.6	6.69	6.35	6.48	1,055
AMTEX	17.96	18.8	17.13	18.33	912,136
AMZV	0.68	0.7	0.56	0.65	6,264
ANL	9.78	9.93	8.8	9	1,032,206
ANL-CNOV	10.06	10.06	10.06	9.37	0
ANL-COCT	10.06	0	0	9.25	0
ANL-CSEP	9.9	0	0	9.11	0
ANL-CSEPW1	9.78	9.78	9.78	9.02	0
ANL-SEP	9.8	9.99	8.81	9.05	203,500
ANSS	5	5	5	5	14,000
APL	302.11	304.9	302	303.41	55,379
ATBA	186.28	188.9	179.5	179.73	6,921
ATBL	2	1.91	1.61	1.66	54,627
ATEL	17.25	17.24	17.24	17.24	0
ATIL	29	29	27.64	28.5	5,935
ATRL	79.85	81	76.2	77.44	330,195
ATRL-CNOV	82.13	82.13	82.13	80.61	0
ATRL-COCT	82.13	0	0	79.61	0
ATRL-CSEP	80.84	0	0	78.37	0
ATRL-CSEPW1	79.81	79.81	79.81	77.62	0
AZAMT	1.75	1.8	1.8	1.8	1,000
BAFL	8.09	8.24	7.32	7.98	690,134
BAFL-CNOV	8.32	8.32	8.32	8.31	0
BAFL-COCT	8.32	0	0	8.2	0
BAFL-CSEP	8.19	0	0	8.08	0
BAFL-CSEPW1	8.09	8.09	8.09	8	0
BAFS	55.1	55.15	55.15	55.15	1,000
BAHL	29.62	30	29.31	29.78	58,610
BAHL-CNOV	29.62	29.62	29.62	31	0
BAHL-CSEPW1	29.62	29.62	29.62	29.85	0
BAPL	11.01	11.5	11.48	11.48	2
BATA	500	500	495	498.41	76
BCL	40.3	40.5	40.3	40.5	700
BERG	16.96	17.89	16.06	16.25	14,404
BIFO	36.5	36	36	36	0
BIPL	2.9	3	2.7	2.7	68,075
BOC	68	69	67.2	67.28	810
BOK	3.2	3.25	3.23	3.24	16,126
BOP	7.7	7.82	7.62	7.68	358,762
BOP-SEP	7.8	0	0	7.78	0
BROT	0.58	0.65	0.65	0.65	15
BTL	46.46	45.25	45.25	45.25	0
BWCL	16.4	17.4	16.4	17.4	190
BYCO	10.06	10.2	9.84	9.9	339,766
CENI	10.85	10.79	10.79	10.79	0
CEPB	19.51	19.95	18.6	18.93	171,294
CFL	11.65	12.6	12.6	12.6	1
CHAS	10.31	11.31	9.5	10.5	10
CHBL	3.22	3.47	3.02	3.05	8,124
CHCC	11.5	12	10.55	10.63	5,002
CICL	49.1	51.45	48.05	49.03	735
CJPL	1	1	0.9	0.9	5,100
CLOV	40.6	38.57	38.57	38.57	10
CML	3.09	3.2	2.6	2.85	5,003
COLG	670	670.01	636.51	644.2	407
CPL	162.38	160	154.27	157.9	3,365
CPMFI	1.99	1.51	1.51	1.51	1
CPSL	43.57	44.25	42	43.14	34,081
CSAP	25.99	25.98	25.98	25.98	0
CSIL	5.87	5.85	5.85	5.85	0
CSM	0.42	0.58	0.16	0.5	12,547
CWSM	1.3	1.25	1.25	1.25	150
DADX	23.01	22.12	22.12	22.12	3
DAWH	159	159.25	157.04	158.31	3,884
DBCI	1.62	1.84	1.7	1.7	11,899
DCH	2.19	2.28	2.05	2.07	32,522
DCL	1.5	1.57	1.45	1.45	73,715
DEL	2.05	2.44	2.05	2.16	7
DFML	1.49	1.79	1.16	1.39	84,644
DFSM	3	3.01	3.01	3.01	501
DGKC	24.1	24.18	23.02	23.22	1,822,482
DGKC-CNOV	24.79	24.79	24.79	24.17	0
DGKC-COCT	24.79	0	0	23.87	0
DGKC-CSEP	24.4	0	0	23.5	0
DGKC-CSEPW1	24.09	24.09	24.09	23.27	0
DGKC-SEP	24.31	24.4	23.2	23.49	130,000
DIIL	18.52	17.52	17.52	17.52	0
DINT	24	24.75	24.75	24.75	1,000
DLL	42.75	42	40.62	41.99	1,670
DNCC	2.13	1.99	1.66	1.84	2,624
DOL	4.05	4.1	4.01	4.05	43,549
DSFL	1.5	1.5	1.42	1.45	300,745
DSIL	1.84	1.88	1.66	1.69	143,005
DSL	2.02	2.18	2	2.09	5,508
ECOP	2	2.1	2.05	2.05	7,998
EFUG	39.5	41	37.53	37.53	14,312
EFUL	63.22	60.5	60.06	60.06	1,013
EMCO	3.18	3.55	3.55	3.55	1
ENGRO	169.4	170.1	165.6	166.09	374,191
ENGRO-CNOV	174.23	174.23	174.23	172.89	0
ENGRO-COCT	174.23	0	0	170.75	0
ENGRO-CSEP	171.51	0	0	168.08	0
ENGRO-CSEPW1	169.32	169.32	169.32	166.47	0
ENGRO-SEP	166.98	167.5	164	164.79	93,000
EPCL	11.6	11.59	11.15	11.37	255,482
EPCL-COCT	11.93	0	0	11.69	0
EPCL-CSEP	11.74	0	0	11.51	0
ESBL	2.99	2.95	2.95	2.95	0
ETNL	22.35	22.75	22.65	22.65	500
EWLA	2.5	2.55	2.55	2.55	2,000
FABL	13.98	13.71	13.02	13.58	25,650
FASM	26.76	25.55	25.55	25.55	500
FATIMA	9.56	9.9	9.25	9.35	128,368
FCCL	4.93	5	4.82	4.85	138,660
FCIBL	2.88	2.97	2.89	2.89	1
FCSC	4.38	4.3	3.9	4.13	1,070
FDIBL	1.4	1.45	1.17	1.39	19,004
FDMF	1.5	1.69	1.5	1.69	2,527
FECS	30.45	31.97	31.9	31.9	1
FECTC	5.7	5.69	5.69	5.69	0
FEM	1	1.09	0.85	0.88	82,887
FEROZ	101.01	106.06	100	106.06	407,479
FFBL	27.46	27.92	27.32	27.76	392,596
FFBL-CNOV	28.24	28.24	28.24	28.9	0
FFBL-COCT	28.24	0	0	28.54	0
FFBL-CSEP	27.8	0	0	28.09	0
FFBL-CSEPW1	27.45	27.45	27.45	27.82	0
FFBL-SEP	26.5	0	0	26.8	0
FFC	103.68	104	103.01	103.5	109,438
FFC-CNOV	106.64	106.64	106.64	107.73	0
FFC-COCT	106.64	0	0	106.4	0
FFC-CSEP	104.97	0	0	104.74	0
FFC-CSEPW1	103.63	103.63	103.63	103.74	0
FFC-SEP	105.02	0	0	104.78	0
FFLM	1.47	1.45	1.45	1.45	20
FHAM	6.96	7.08	6.85	6.92	32,458
FIBLM	1.4	2	2	2	488
FLYNG	1.87	2.02	1.87	1.93	44,885
FNBM	7.85	7.79	7.79	7.79	0
FNEL	8.25	9	7.25	9	56
FPJM	1.39	1.33	1.33	1.33	0
FRCL	2.9	2.9	2.9	2.9	2
FRSM	16.94	16.9	16.9	16.9	224
FZTM	336.42	353.24	319.6	351	429
GADT	34.1	35.4	33.8	35.24	9,692
GAIL	4.3	4.48	4	4.48	1,998
GASF	2.9	3.1	2.81	2.85	16,003
GATI	40.18	40.18	40	40.18	100
GENP	0.98	1	0.75	0.8	4,517
GGL	8.25	8.8	8	8.03	19,002
GHGL	55.1	56	55.5	55.6	6,000
GHNI	16.37	16.94	15.37	15.44	21,054
GHNL	5.2	5.36	4.85	4.88	504
GLAT	10.8	9.8	9.8	9.8	0
GLAXO	73.65	71.89	69.97	69.97	10,623
GRYL	1.75	2.5	1.14	1.14	84
GTYR	24.27	24.99	23.51	23.67	1,608
GUSM	5.15	5.01	5.01	5.01	100
GUTM	21	22	22	22	1
GWLC	5.93	5.99	5.99	5.99	1
HABSM	25.85	26.1	25.9	25.9	8,565
HADC	1	1	0.86	0.97	7
HAJT	0.5	0.5	0.5	0.5	15,000
HAL	13.52	14.25	14.04	14.04	205
HBL	95	95.3	93.5	93.89	40,256
HBL-COCT	97.71	0	0	96.52	0
HBL-CSEP	96.18	0	0	95.01	0
HCAR	11	10.8	10.05	10.8	5,501
HINO	124.71	125.24	119.05	119.05	102
HINOON	23.4	23.55	23.05	23.55	891
HIRAT	3.74	3.8	3.5	3.58	623,605
HMB	19.96	19.25	19.12	19.19	538
HSPI	14.01	14.8	13.06	13.44	12,551
HUBC	36.24	36.35	35.92	36.07	203,124
HUBC-CNOV	37.27	37.27	37.27	37.55	0
HUBC-COCT	37.27	0	0	37.08	0
HUBC-CSEP	36.69	0	0	36.5	0
HUBC-CSEPW1	36.22	36.22	36.22	36.15	0
HUBC-SEP	34.21	0	0	34.02	0
HWQS	18.5	19.5	19.5	19.5	1
IBFL	37.9	37.99	36.01	36.51	4,355
IBLHL	7.99	7.32	7	7.32	13,492
ICI	120.6	122.75	119.62	120.7	271,082
ICI-COCT	124.04	0	0	124.08	0
ICI-CSEP	122.1	0	0	122.14	0
ICIBL	0.56	0.88	0.5	0.59	5,740
IDRT	3.66	3.66	3.66	3.66	1
IDYM	225	236.23	236.23	236.23	1
IFSL	7	8	7.02	7.91	48,214
IGIBL	1.84	1.84	1.63	1.84	5,571
IGIIL	71.2	69	67.7	68.83	5,036
INDU	223.46	228	212.29	215.29	77,220
INIL	62.68	64	62	62.57	69,682
ISIL	72.61	73	70	73	1,210
JDWS	61.68	61.5	60.1	61.5	689
JKSM	8.93	9.6	8.2	9.34	267
JOVC	3.91	4.05	3.7	3.75	124,119
JPGL	1.45	1.54	1.37	1.41	74,606
JSBL	2.23	2.29	2	2.06	239,602
JSCL	10.05	10.32	9.5	9.61	2,657,427
JSGCL	36.45	35.99	34.63	34.67	9,010
JSGF	3.23	3.19	2.73	3	1,304
JSIL	5.84	6.14	5.56	5.66	48,485
JSLCF	4.89	4.79	4.65	4.7	109,000
JSVFL	2.84	2.77	2.67	2.68	26,899
JVDC	64	64.5	64.5	64.5	1
KAPCO	41.5	42.5	41.01	42.07	109,221
KAPCO-CNOV	42.68	42.68	42.68	43.79	0
KAPCO-COCT	42.68	0	0	43.25	0
KAPCO-CSEP	42.02	0	0	42.57	0
KAPCO-CSEPW1	41.48	41.48	41.48	42.17	0
KASBB	2.49	2.98	2.24	2.24	13,507
KASBSL	3.91	4.48	3.66	3.7	1,005
KESC	2.03	2.35	2	2.03	221,899
KML	3.07	2.5	2.5	2.5	1
KOHC	6.1	6.22	6	6.01	49,409
KOHE	24.4	23.65	23.65	23.65	1
KOHP	5.37	4.81	4.81	4.81	5
KOHS	6.8	7.5	7.5	7.5	1
KOHTM	1.45	1.45	1.45	1.45	2,000
KOIL	1.49	1.59	1.31	1.43	6,587
KSTM	0.65	0.94	0.94	0.94	16
KTML	5.31	5.48	4.55	5.15	13,001
LAKST	194.15	196.99	191.01	195.5	31
LOTPTA	8.31	8.44	7.96	8.04	3,706,124
LPCL	2.84	2.93	2.73	2.8	428,999
LUCK	66.46	66.7	65.2	65.41	536,424
LUCK-CNOV	68.36	68.36	68.36	68.09	0
LUCK-COCT	68.36	0	0	67.24	0
LUCK-CSEP	67.29	0	0	66.19	0
LUCK-CSEPW1	66.43	66.43	66.43	65.56	0
LUCK-SEP	66.77	66.6	65.5	65.87	18,500
MACFL	2.67	3.59	2.21	2.22	4,001
MARI	115.16	116.9	112.8	113.69	22,584
MCB	184.64	186.8	181.1	182.57	1,174,150
MCB-CNOV	189.91	189.91	189.91	190.04	0
MCB-COCT	189.91	0	0	187.69	0
MCB-CSEP	186.93	0	0	184.75	0
MCB-CSEPW1	184.56	184.56	184.56	182.99	0
MCB-SEP	180.34	182.1	177.8	179.05	221,500
MDTL	58	57.9	57.9	57.9	0
MEBL	14.56	15.5	14.4	14.92	4,137
MERIT	14.76	14	14	14	1
MFFL	69.89	69.4	69.4	69.4	0
MIRKS	62.2	62.75	59.09	62.75	26
MLCF	3.13	3.16	3.03	3.05	147,264
MODAM	1.2	1.19	1.19	1.19	0
MOON	9.9	9.9	9.9	9.9	1
MQTM	4.55	3.75	3.75	3.75	1
MRNS	53.6	53.89	53.89	53.89	5
MSOT	22	22.75	20.9	20.9	1,350
MTIL	0.41	0.35	0.35	0.35	5,988
MTL	558.94	569.99	561	562.61	122,119
MUBD	3	4	3.8	3.8	500
MUKT	0.75	0.97	0.26	0.36	12,011
MUREB	88.38	92.5	89.5	89.5	11
MWMP	2.37	2.74	1.7	2.18	25,043
MYBL	2.03	2.05	1.95	1.95	27,009
MZSM	4.88	5.35	5.1	5.1	1
NAGC	13.99	13.3	13.25	13.28	2,500
NAKI	10.75	10.75	10.75	10.75	1
NATF	53.95	53.95	53.95	53.95	2,125
NBP	61.21	61.7	60.51	61.24	631,318
NBP-CNOV	62.96	62.96	62.96	63.75	0
NBP-COCT	62.96	0	0	62.96	0
NBP-CSEP	61.97	0	0	61.97	0
NBP-CSEPW1	61.18	61.18	61.18	61.38	0
NBP-SEP	61.71	61.9	60.86	61.57	162,000
NCL	16.25	16.3	15.25	15.25	862,012
NCL-SEP	16.46	16.1	16.1	16.1	2,500
NCPL	9.73	10.2	9.65	10.04	1,400
NESTLE	1818	1824.99	1765	1765	15
NETSOL	18.7	18.89	17.7	17.7	503,625
NETSOL-CNOV	19.23	19.23	19.23	18.42	0
NETSOL-COCT	19.23	0	0	18.2	0
NETSOL-CSEP	18.93	0	0	17.91	0
NETSOL-CSEP1	18.69	18.69	18.69	17.74	0
NETSOL-SEP	18.94	0	0	17.92	0
NIB	2.78	2.79	2.42	2.45	1,831,007
NICL	1.46	1.5	1.38	1.39	60,247
NJICL	54.96	55	52.22	54.5	1,550
NJLIC	38	39.8	36.1	39.17	11,184
NMBL	1.4	1.15	0.8	1.15	8,012
NML	42.73	42.99	40.81	41.16	668,760
NML-CNOV	43.95	43.95	43.95	42.84	0
NML-COCT	43.95	0	0	42.31	0
NML-CSEP	43.26	0	0	41.65	0
NML-CSEPW1	42.71	42.71	42.71	41.25	0
NML-SEP	43.1	43.1	41	41.22	174,500
NONS	11	11.99	10.4	11.99	510
NOPK	24.59	25.81	25	25.51	906
NPL	9.75	9.75	9.6	9.6	126,400
NPSM	19.19	19.19	19.19	19.19	5
NRL	195.86	199	191.05	196	227,281
OGDC	137.82	138.15	136.9	137.47	224,697
OGDC-CNOV	141.75	141.75	141.75	143.09	0
OGDC-COCT	141.75	0	0	141.33	0
OGDC-CSEP	139.53	0	0	139.11	0
OGDC-CSEPW1	137.76	137.76	137.76	137.79	0
OGDC-SEP	134.76	135.49	134	134.6	34,500
OLPL	4.03	4.34	4	4.15	13,253
PACE	2.53	2.58	2.36	2.4	219,392
PAEL	13.63	14	13.31	13.48	141,388
PAKD	111.87	116.5	115	115.99	352
PAKRI	14.54	14.73	14.1	14.18	213,147
PAKT	110	112	109	109	1,000
PASL	1.62	1.71	1.35	1.53	363,646
PCAL	55.17	55	55	55	2
PECO	299.99	298.99	298.99	298.99	0
PEF	4.65	4.6	4.3	4.32	39,502
PGCL	18.03	17.05	17.03	17.03	161
PGF	8.04	7.9	7.6	7.7	23,227
PHDL	73.07	74.99	74.99	74.99	1
PIAA	2.17	2.27	2.1	2.22	68,117
PICT	75.67	78.2	74.75	74.76	492
PIF	4.14	4.17	4.08	4.08	8,191
PIL	2.1	2.5	2.05	2.35	199
PINL	8.13	8.49	8.25	8.45	1,140
PIOC	7.5	7.65	7.21	7.21	4,600
PKGS	111.82	112.05	109.5	109.5	920
PMI	0.8	0.9	0.88	0.88	1
PMRS	39.69	39.69	39.69	39.69	2,000
PNGRS	5.6	5.25	5.25	5.25	907
PNSC	38.98	39.15	37.07	37.07	1,102
POAF	8.1	9.1	8.1	8.1	205
POL	216.48	218.25	215.4	215.83	177,290
POL-CNOV	222.66	222.66	222.66	224.66	0
POL-COCT	222.66	0	0	221.88	0
POL-CSEP	219.17	0	0	218.41	0
POL-CSEPW1	216.38	216.38	216.38	216.33	0
POL-SEP	216.56	218	215.5	216.48	42,000
PPFL	9.09	9.25	9.05	9.07	97,013
PPL	202.45	203.4	201	202.54	753,479
PPL-CNOV	208.23	208.23	208.23	210.83	0
PPL-COCT	208.23	0	0	208.22	0
PPL-CSEP	204.97	0	0	204.96	0
PPL-CSEPW1	202.36	202.36	202.36	203.01	0
PPL-SEP	166.9	166.57	165.5	166.27	23,000
PPP	50	51.6	47.52	50	3,002
PRL	55.24	55	52.48	52.93	4,462
PRWM	20.45	21.47	19.43	19.43	338
PSAF	6.28	6.2	6.02	6.02	1,902
PSMC	77.07	78.9	74.9	76.86	2,550
PSO	237.5	238.5	233.1	236.68	364,850
PSO-SEP	235.45	235	230.15	233.07	130,000
PTC	17.77	17.81	17.5	17.68	277,649
PTC-CNOV	18.28	18.28	18.28	18.4	0
PTC-COCT	18.28	0	0	18.18	0
PTC-CSEP	17.99	0	0	17.89	0
PTC-CSEPW1	17.76	17.76	17.76	17.72	0
PTC-SEP	18	0	0	17.9	0
PTEC	2.9	3.1	3.1	3.1	12
QUET	47.2	49.5	44.84	44.84	3
RAVT	2.11	2.18	1.91	1.97	304,235
RBS	8.18	8.39	7.6	7.97	5,323
RICL	6.2	6.1	6.1	6.1	100
RMPL	1441.01	1381	1368.97	1369	123
RUPL	31.35	32.75	32.75	32.75	5
SAIF	3.34	4.3	3.19	3.19	1
SALT	21.05	22.1	20.5	20.5	365
SANSM	13.6	14.5	13.85	14.5	1,120
SAPL	122.03	126.89	116.1	126.89	281
SAZEW	25.99	26	24.7	24.76	15,359
SBL	1.9	1.98	1.86	1.9	111,096
SCBPL	6.5	6.7	6.26	6.3	6,409
SCM	9.25	9.75	8.62	8.91	406
SEARL	57.02	57.9	57	57.26	1,075
SEL	21.1	21	20.15	21	5,284
SEPCO	2.65	2.68	2.45	2.46	23,762
SEPL	39.21	39.8	38.5	38.95	7,817
SERT	0.55	0.55	0.55	0.55	3,000
SFL	96.07	100.87	100.87	100.87	3
SGLL	29	30.39	29.2	29.21	6,257
SGML	3.75	3.26	3.25	3.26	200
SGMLPS	8.29	8.5	7.29	8.42	9,771
SHCI	2.19	2.45	2.45	2.45	1
SHEL	193.69	198	192.41	193.95	7,329
SHFA	30.6	32.12	32.12	32.12	10
SHSML	8.98	8.98	8.5	8.65	504
SHTM	1.24	1.2	1.2	1.2	0
SIEM	1086.25	1099.99	1099.99	1099.99	1
SILK	2.87	2.94	2.61	2.72	1,491,947
SING	20.52	21.5	21.5	21.5	19
SITC	116.5	115.11	115.11	115.11	200
SJTM	1.47	1.98	0.47	1.19	5
SLYT	3.88	3.7	2.92	3.6	223
SMCPL	6.99	5.99	5.99	5.99	5,000
SNAI	30	30.7	28.5	29.88	256
SNBL	6.18	6.3	6	6.08	27,020
SNGP	26.97	27.5	26.41	27.42	187,726
SPL	8.64	8.95	8.4	8.46	10,506
SPLC	0.62	0.62	0.62	0.62	525
SRVI	205.1	215.29	194.85	194.85	16,647
SSGC	19.28	20.09	19.25	20.03	350,992
SSIC	7.15	7.64	6.75	7.64	1,601
SSML	1.85	1.5	1.4	1.42	4,569
SSOM	2.7	2.51	2.51	2.51	1,000
STCL	9	9	8.1	9	107
STML	15.05	15.05	15.05	15.05	25
STPL	8.71	8.75	8.2	8.46	2,452
SURC	31	31	30	30	5,005
TATM	16	17	17	17	11
TELE	2.19	2.25	2.1	2.11	136,550
TGL	15.25	15.55	14.5	15	945
THALL	100.04	99	97	97.06	8,078
THCCL	21.44	20.99	20.5	20.99	2,244
TREET	39.71	40.49	37.73	37.76	40,057
TRG	3.22	3.25	3.04	3.14	653,348
TRIBL	2.41	2.26	2.25	2.26	25
TRIPF	94	94.9	91	94.9	101
TSMF	1.9	1.89	1.89	1.89	0
TSML	30.51	30.55	29.5	30.4	2,541
TSPL	0.7	0.99	0.85	0.85	3,001
UBL	54.54	54.99	53.05	54.19	32,688
UBL-CNOV	56.1	56.1	56.1	56.41	0
UBL-COCT	56.1	0	0	55.71	0
UBL-CSEP	55.22	0	0	54.84	0
UBL-CSEPW1	54.51	54.51	54.51	54.31	0
UBL-SEP	55	0	0	54.86	0
UDPL	16.98	16.98	16.98	16.98	1
ULEVER	4042.33	4024.98	3950	3971.8	22
UNIC	4.97	4.03	4.02	4.03	132
UPFL	950	960	940.01	950.24	50
WAHN	42.6	42.49	41.2	42.49	525
WTCL	3.9	4.3	3.85	4.14	467,557
WTL	2.49	2.55	2.3	2.45	2,041,458
WYETH	983.5	979	979	979	0
YOUW	1.1	1.31	1.11	1.31	502
ZIL	36	35.19	34.21	35.19	640
ZTL	3.18	2.95	2.2	2.2	2

KSE Daily Price Data