KSE EOD Data

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	81	85.05	76.95	84.2	2,698
AACIL	3.19	3.64	3.12	3.25	19,011
ABL	52.39	52.85	50.02	51.08	66,809
ABL-CAUG	52.39	0	0	51.06	0
ABL-CAUGW4	52.39	0	0	51.06	0
ABL-COCT	53.9	0	0	52.54	0
ABL-CSEP	53.06	0	0	51.71	0
ABOT	79.51	80.01	80	80	1,235
ACPL	65.99	69.28	65	67.17	33,800
AGIC	10.25	10.25	10.25	10.25	5
AGL	22.45	23.48	21.56	23.44	4,556
AGSML	4.6	4	3.76	3.95	5
AGTL	216.96	218	210.51	213.87	1,701
AHBL	2.88	2.95	2.71	2.91	36,576
AHI	17	18	16.26	16.27	201,873
AHL	28.39	29.7	27.91	29.11	77,443
AHSL	23.71	23.92	23.45	23.58	1,102,603
AICL	67.89	67.7	65.76	66.25	216,245
AICL-AUG	68.88	67	65.44	66.21	50,000
AICL-CAUG	67.89	0	0	66.22	0
AICL-CAUGW4	67.89	0	0	66.22	0
AICL-COCT	69.85	0	0	68.14	0
AICL-CSEP	68.76	0	0	67.07	0
AICL-SEP	68.18	66.5	64.9	65.69	31,000
AKBL	14.33	14.68	14.18	14.21	29,930
AKBL-CAUG	14.33	0	0	14.2	0
AKBL-CAUGW4	14.33	0	0	14.2	0
AKBL-COCT	14.74	0	0	14.62	0
AKBL-CSEP	14.51	0	0	14.39	0
AKDCL	33.37	32.21	31.71	31.74	5,974
ALQT	6	5	5	5	0
AMMF	6.7	6.7	6.5	6.6	3,105
AMTEX	18.96	19.24	17.96	17.96	292,366
AMZV	0.73	0.94	0.62	0.68	11,902
ANL	9.87	9.99	9.65	9.78	371,684
ANL-AUG	9.89	9.9	9.4	9.78	356,500
ANL-CAUG	9.87	0	0	9.78	0
ANL-CAUGW4	9.87	0	0	9.78	0
ANL-COCT	10.16	0	0	10.06	0
ANL-CSEP	10	0	0	9.9	0
ANL-SEP	9.84	9.9	9.65	9.8	173,500
APL	303.66	304.5	299.02	302.11	34,835
ATBA	189.33	194.25	180.01	186.28	27,556
ATBL	1.95	2	1.9	2	6,385
ATIL	28.97	29	28.88	29	1,800
ATLH	96.6	101	92	99	546
ATRL	79.86	81.35	79.1	79.85	225,452
ATRL-CAUG	79.86	0	0	79.81	0
ATRL-CAUGW4	79.86	0	0	79.81	0
ATRL-COCT	82.17	0	0	82.13	0
ATRL-CSEP	80.89	0	0	80.84	0
AZTM	1.58	2.58	2.58	2.58	5
BAFL	8.21	8.4	8.05	8.09	509,137
BAFL-AUG	8.27	8.29	8.1	8.2	202,000
BAFL-CAUG	8.21	0	0	8.09	0
BAFL-CAUGW4	8.21	0	0	8.09	0
BAFL-COCT	8.45	0	0	8.32	0
BAFL-CSEP	8.32	0	0	8.19	0
BAHL	29.52	30	29.4	29.62	6,507
BAPL	10.69	11.69	11	11.01	43
BATA	500	500	500	500	1
BAWS	1.02	1.1	1.1	1.1	3,000
BCL	40.3	40.3	40.3	40.3	800
BERG	16.37	16.99	15.42	16.96	21
BFMOD	3.67	3.68	3.68	3.68	0
BILF	0.88	1.1	1.1	1.1	1
BIPL	3	3.01	2.8	2.9	16,344
BNWM	8.57	9.48	9	9	330
BOC	68.22	68.2	68	68	1,675
BOK	3.25	3.2	3.11	3.2	1,386
BOP	7.7	7.75	7.6	7.7	189,678
BOP-AUG	7.7	7.7	7.7	7.7	500
BOP-SEP	7.8	0	0	7.8	0
BRR	1.29	1.14	1.05	1.14	115,218
BTL	48.9	46.46	46.46	46.46	0
BWCL	15.4	16.4	16.4	16.4	50
BYCO	10.04	10.4	10.01	10.06	583,515
CENI	10.83	10.9	10.75	10.85	1,500
CEPB	19.34	20	19.1	19.51	72,944
CFL	10.66	11.65	11.65	11.65	1
CHBL	3.16	3.37	3.2	3.22	1,006
CHCC	11.02	11.55	10.3	11.5	3,096
CICL	49.26	50.95	49.1	49.1	152
CJPL	1.08	1.65	0.96	1	3
CML	3.04	3.45	3.09	3.09	1
COLG	640	670	625.01	670	7
CPL	160.01	163.85	162.38	162.38	3
CPSL	45.11	47	43.5	43.57	30,621
CSAP	25.31	26	25.26	25.99	2,701
CSIL	4.99	5.87	5.87	5.87	1
CSM	0.51	0.54	0.42	0.42	3
CSMD	6.49	6.98	5.55	6.26	13,000
CSUML	3.01	3.2	3.2	3.2	999
DADX	22.83	23.97	22.21	23.01	703
DAWH	157.96	159.5	157.01	159	202
DBCI	1.7	1.83	1.62	1.62	6,001
DCH	2.25	2.98	2	2.19	16,779
DCL	1.5	1.58	1.48	1.5	34,503
DCM	1.48	1.68	1.68	1.68	1
DFML	1.45	1.8	1.41	1.49	8,605
DGKC	24.27	24.4	24	24.1	1,424,230
DGKC-AUG	24.2	24.32	24	24.1	140,000
DGKC-CAUG	24.27	0	0	24.09	0
DGKC-CAUGW4	24.27	0	0	24.09	0
DGKC-COCT	24.97	0	0	24.79	0
DGKC-CSEP	24.58	0	0	24.4	0
DGKC-SEP	24.47	24.49	24.2	24.31	109,500
DIIL	17.9	18.8	16.9	18.52	122
DINT	25.24	24.8	24	24	1,001
DLL	42.12	44	41.16	42.75	2,093
DOL	4.2	4.06	4.05	4.05	14,882
DSFL	1.5	1.54	1.45	1.5	437,917
DSIL	1.82	1.94	1.61	1.84	25,507
DSL	2.17	2.2	2.01	2.02	2,748
DWSM	1.49	1.8	1.21	1.49	8,095
DYNO	11.98	11.75	11.75	11.75	1
ECOP	2.13	2.15	2	2	21,003
EFUG	39.45	39.5	38.62	39.5	700
EFUL	66.3	63.99	62.99	63.22	793
ELSM	22.5	22.4	22.4	22.4	0
EMCO	3.64	3.6	2.75	3.18	10,022
ENGRO	168.94	170.69	168.2	169.4	434,608
ENGRO-AUG	168.95	170.26	167.95	169.58	249,000
ENGRO-CAUG	168.94	0	0	169.32	0
ENGRO-CAUGW4	168.94	0	0	169.32	0
ENGRO-COCT	173.82	0	0	174.23	0
ENGRO-CSEP	171.11	0	0	171.51	0
ENGRO-SEP	167.09	168	166.75	166.98	142,500
EPCL	11.52	11.61	11.43	11.6	76,283
EPCL-CAUG	11.52	0	0	11.59	0
EPCL-CAUGW4	11.52	0	0	11.59	0
EPCL-COCT	11.85	0	0	11.93	0
EPCL-CSEP	11.67	0	0	11.74	0
FABL	13.85	14	13.53	13.98	295,456
FATIMA	9.44	9.78	9.31	9.56	148,735
FCCL	5	5.05	4.92	4.93	51,694
FCONM	2.16	2.24	2.24	2.24	5
FCSC	4.35	4.5	3.71	4.38	10
FDIBL	1.48	1.7	1.4	1.4	279
FDMF	1.5	1.67	1.5	1.5	27,747
FECM	2.4	2.6	2.6	2.6	381
FECS	29.08	30.5	30.45	30.45	1
FEM	1.1	1.09	1	1	23,160
FEROZ	103.4	101.01	100.1	101.01	260
FFBL	27.54	27.6	27.16	27.46	295,630
FFBL-AUG	27.5	27.4	27.2	27.25	80,000
FFBL-CAUG	27.54	0	0	27.45	0
FFBL-CAUGW4	27.54	0	0	27.45	0
FFBL-COCT	28.34	0	0	28.24	0
FFBL-CSEP	27.89	0	0	27.8	0
FFBL-SEP	26.61	26.5	26.5	26.5	500
FFC	105.17	105.5	103	103.68	738,486
FFC-AUGB	105.22	0	0	103.68	0
FFC-CAUG	108.67	0	0	103.63	0
FFC-CAUGW4	105.17	0	0	103.63	0
FFC-COCT	111.81	0	0	106.64	0
FFC-CSEP	110.07	0	0	104.97	0
FFC-SEP	105.63	0	0	105.02	0
FFLM	1.48	1.47	1.47	1.47	0
FHAM	7.01	7.09	6.52	6.96	25,410
FLYNG	1.88	2.08	1.81	1.87	11,536
FNEL	9.25	8.25	8.25	8.25	2
FPJM	1.24	1.39	1.39	1.39	5
FPRM	6.9	7	7	7	1,000
FRCL	2.75	2.9	2.9	2.9	30,350
FRSM	17.85	17.1	16.9	16.94	538
FTSM	6.99	5.99	5.99	5.99	0
GAIL	4.2	4.3	4	4.3	736
GASF	2.76	2.9	2.85	2.9	3,001
GATI	39.49	40.89	40.15	40.18	150
GENP	0.94	1.05	0.75	0.98	10
GFIL	3	2	2	2	499
GGL	8.34	8.5	8.25	8.25	5,930
GHNI	15.78	16.78	16	16.37	43,374
GHNL	4.84	5.5	5.15	5.2	14,507
GLAXO	72.71	74	73	73.65	1,700
GRAYS	63.5	64.9	60.36	60.51	773
GRYL	2.75	1.75	1.75	1.75	59
GTYR	23.95	24.84	23	24.27	18,487
GUSM	5.95	5.15	5.15	5.15	1
GVGL	35.17	36.8	36.8	36.8	10
GWLC	5.49	5.95	5	5.93	51
HABSM	25.79	26	25.85	25.85	11,210
HADC	0.9	1.2	0.95	1	8
HAL	14.17	15	13.3	13.52	3,250
HBL	94.3	95.24	93.1	95	31,618
HBL-CAUG	94.3	0	0	94.96	0
HBL-CAUGW4	94.3	0	0	94.96	0
HBL-COCT	97.03	0	0	97.71	0
HBL-CSEP	95.51	0	0	96.18	0
HCAR	11.5	11.49	11	11	3,100
HICL	11.1	11.15	11.15	11.15	500
HINO	125	125	118.75	124.71	93
HINOON	23.49	23.4	23.4	23.4	60
HIRAT	3.8	3.88	3.38	3.74	620,103
HMB	19.93	19.96	19.5	19.96	276
HSPI	14.01	14.01	14.01	14.01	10
HUBC	36.32	36.5	35.8	36.24	1,139,359
HUBC-AUG	36.34	36	36	36	2,000
HUBC-CAUG	36.32	0	0	36.22	0
HUBC-CAUGW4	36.32	0	0	36.22	0
HUBC-COCT	37.37	0	0	37.27	0
HUBC-CSEP	36.79	0	0	36.69	0
HUBC-SEP	34.3	0	0	34.21	0
HUSI	9.2	9.19	9.19	9.19	0
IBFL	36.82	37.9	37.9	37.9	100
IBLHL	7.92	8	7.99	7.99	1
ICCT	0.36	1	0.5	0.5	2
ICI	119.79	125.7	119.55	120.6	491,533
ICI-CAUG	119.79	0	0	120.54	0
ICI-CAUGW4	119.79	0	0	120.54	0
ICI-COCT	123.25	0	0	124.04	0
ICI-CSEP	121.33	0	0	122.1	0
ICIBL	0.64	0.74	0.56	0.56	5,543
IDRT	4	3.99	3	3.66	4
IDSM	2.85	3.85	3.85	3.85	1
IDYM	227.54	225	225	225	0
IFSL	7.26	7.4	7	7	1,001
IGIBL	1.85	1.84	1.52	1.84	5,005
INDU	232.19	236.9	221	223.46	65,012
INIL	61.15	63.4	60.7	62.68	34,632
ISIL	69.88	73	66.43	72.61	3,222
JDMT	13	13	13	13	6
JDWS	61.53	64	61.1	61.68	1,493
JKSM	9.27	9.25	8.9	8.93	2,091
JOVC	3.99	4.04	3.8	3.91	141,316
JPGL	1.61	1.55	1.4	1.45	459,792
JSBL	2.16	2.3	2.21	2.23	139,114
JSCL	10.13	10.22	9.97	10.05	597,680
JSGCL	36.52	37.4	35.5	36.45	11
JSGF	3.2	3.23	3	3.23	24,611
JSIL	5.9	5.98	5.76	5.84	43,117
JSLCF	4.8	4.9	4.61	4.89	65,703
JSVFL	2.9	2.99	2.6	2.84	17,503
JVDC	63	64	64	64	10
KAPCO	41.02	42	41	41.5	61,660
KAPCO-CAUG	41.02	0	0	41.48	0
KAPCO-CAUGW4	41.02	0	0	41.48	0
KAPCO-COCT	42.21	0	0	42.68	0
KAPCO-CSEP	41.55	0	0	42.02	0
KASBB	2.54	2.7	2.49	2.49	29,600
KASBSL	4.02	4.35	3.5	3.91	2,705
KESC	2.09	2.4	2	2.03	244,569
KML	2.11	3.11	2.23	3.07	16,500
KOHC	6	6.22	6	6.1	31,623
KOHE	24.35	24.4	24.4	24.4	102
KOHS	7	6.8	6.8	6.8	0
KOHTM	0.47	1.45	1.45	1.45	1
KOIL	1.47	1.88	1.2	1.49	2,702
KSBP	85	83.9	82	82	1,100
KSTM	0.68	0.66	0.65	0.65	4,000
KTML	4.85	5.69	4.75	5.31	33,944
LAKST	195.99	197.99	191.02	194.15	3,754
LOTPTA	8.26	8.43	8.26	8.31	4,338,310
LPCL	2.88	2.89	2.8	2.84	303,678
LUCK	65.49	66.55	65.5	66.46	874,030
LUCK-AUG	65.55	66.75	65.3	66.56	79,500
LUCK-CAUG	65.49	0	0	66.43	0
LUCK-CAUGW4	65.49	0	0	66.43	0
LUCK-COCT	67.38	0	0	68.36	0
LUCK-CSEP	66.33	0	0	67.29	0
LUCK-SEP	65.85	66.9	64	66.77	21,000
MACFL	3.25	3.89	2.51	2.67	11
MARI	114.65	117.4	114.1	115.16	39,448
MCB	183.12	186.4	180.6	184.64	2,777,984
MCB-AUG	183.31	186.2	181	185.07	210,500
MCB-CAUG	183.12	0	0	184.56	0
MCB-CAUGW4	183.12	0	0	184.56	0
MCB-COCT	188.41	0	0	189.91	0
MCB-CSEP	185.47	0	0	186.93	0
MCB-SEP	179.77	181.4	177	180.34	224,000
MDTL	57	58	58	58	1
MEBL	15	15	14.47	14.56	101,780
MERIT	15.56	14.76	14.56	14.76	1,000
MFFL	67.9	69.89	69.89	69.89	1
MLCF	3.1	3.24	3.1	3.13	14,506
MLCFPS	4.5	5.5	4.5	4.5	2
MQTM	4.11	4.55	4.55	4.55	0
MRNS	53.11	53.89	53.6	53.6	3
MSOT	21.5	22	20.45	22	319
MTL	539.34	561.85	536.1	558.94	141,783
MUBT	1.45	1.44	1.44	1.44	0
MUKT	0.41	0.75	0.75	0.75	1
MUREB	88.7	88.38	88.38	88.38	9
MWMP	2.09	2.44	1.55	2.37	40,122
MYBL	2.05	2.13	2	2.03	27,597
MZSM	5	5.4	4.8	4.88	16,301
NAGC	14.1	13.99	13.99	13.99	0
NATF	52.5	53.95	53.95	53.95	160
NBF	3.1	3.3	3.3	3.3	4
NBP	61.61	62.24	60.85	61.21	564,179
NBP-AUG	61.78	61.79	61	61.22	163,000
NBP-CAUG	61.61	0	0	61.18	0
NBP-CAUGW4	61.61	0	0	61.18	0
NBP-COCT	63.39	0	0	62.96	0
NBP-CSEP	62.4	0	0	61.97	0
NBP-SEP	62.01	62.05	61.2	61.71	184,000
NCL	16.12	16.3	16.05	16.25	93,609
NCL-SEP	16.33	0	0	16.46	0
NCPL	9.75	9.75	9.65	9.73	600
NESTLE	1786	1875	1715.05	1818	24
NETSOL	19.24	19.58	18.6	18.7	174,762
NETSOL-AUG	19.25	0	0	18.7	0
NETSOL-CAUG	19.24	0	0	18.69	0
NETSOL-CAUG4	19.24	0	0	18.69	0
NETSOL-COCT	19.8	0	0	19.23	0
NETSOL-CSEP	19.49	0	0	18.93	0
NETSOL-SEP	19.5	0	0	18.94	0
NIB	2.81	2.95	2.74	2.78	339,286
NICL	1.41	1.48	1.33	1.46	35,553
NJICL	56.49	55	53.76	54.96	103
NJLIC	38.15	38	38	38	0
NMBL	0.87	1.46	1.37	1.4	5
NML	43.19	43.4	42.5	42.73	404,504
NML-AUG	43.19	43.2	42.4	42.85	205,500
NML-CAUG	43.19	0	0	42.71	0
NML-CAUGW4	43.19	0	0	42.71	0
NML-COCT	44.44	0	0	43.95	0
NML-CSEP	43.74	0	0	43.26	0
NML-SEP	43.5	43.49	42.91	43.1	71,000
NOPK	24.74	25.8	23.96	24.59	1,442
NPL	9.65	9.8	9.65	9.75	40,221
NRL	192.48	196.49	190	195.86	175,384
OGDC	137.66	138.38	136.6	137.82	1,643,146
OGDC-AUG	137.65	144	136.75	138.14	140,500
OGDC-CAUG	137.66	0	0	137.76	0
OGDC-CAUGW4	137.66	0	0	137.76	0
OGDC-COCT	141.64	0	0	141.75	0
OGDC-CSEP	139.43	0	0	139.53	0
OGDC-SEP	134.71	135.4	133.5	134.76	130,000
OLPL	4	4.38	4	4.03	1,399
PACE	2.57	2.65	2.5	2.53	68,764
PAEL	12.96	13.84	13	13.63	363,518
PAKD	117.5	116.9	111.63	111.87	1,101
PAKL	2.33	2.33	2.33	2.33	1,500
PAKRI	14.55	14.9	14.45	14.54	617,334
PAKT	112	111	110	110	500
PASL	1.6	1.7	1.45	1.62	17,863
PECO	300	299.99	299.99	299.99	0
PEF	4.65	4.65	4.52	4.65	35,841
PGCL	19	18.16	18	18.03	725
PGF	8	8.1	8	8.04	53,668
PHDL	72	74	68.4	73.07	7
PIAA	2.16	2.4	2.11	2.17	16,014
PICT	74.62	76	75	75.67	1,102
PIF	4.24	4.3	4.13	4.14	31,407
PIL	2.05	2.35	2.1	2.1	551
PINL	8.27	8.9	8.11	8.13	1,005
PIOC	7.21	7.55	7.15	7.5	46,350
PKGS	110.75	113	107.03	111.82	1,662
PMI	0.89	0.9	0.8	0.8	219
PNSC	37.8	39.15	38.25	38.98	9,594
POL	214.84	217	214.75	216.48	187,683
POL-AUG	214.79	216.7	214.32	216.41	66,000
POL-CAUG	214.84	0	0	216.38	0
POL-CAUGW4	214.84	0	0	216.38	0
POL-COCT	221.05	0	0	222.66	0
POL-CSEP	217.6	0	0	219.17	0
POL-SEP	215.34	216.99	214.5	216.56	58,500
PPFL	9.15	9.2	9.07	9.09	54,005
PPL	201.23	202.75	201.2	202.45	583,155
PPL-AUG	201.14	202.6	201	202.35	77,000
PPL-CAUG	201.23	0	0	202.36	0
PPL-CAUGW4	201.23	0	0	202.36	0
PPL-COCT	207.05	0	0	208.23	0
PPL-CSEP	203.82	0	0	204.97	0
PPL-SEP	166.08	167.48	166.48	166.9	20,000
PPP	48.78	50	50	50	1
PRL	56.55	57.45	55.17	55.24	2,570
PRWM	19.68	20.45	20.43	20.45	1,212
PSMC	76.99	77.99	76.15	77.07	2
PSO	240.35	241.8	236.01	237.5	662,000
PSO-AUG	240.33	241	237.51	237.93	108,500
PSO-SEP	237.61	239.99	234.25	235.45	89,500
PTC	17.96	18.1	17.32	17.77	979,883
PTC-AUG	17.98	0	0	17.77	0
PTC-CAUG	17.96	0	0	17.76	0
PTC-CAUGW4	17.96	0	0	17.76	0
PTC-COCT	18.48	0	0	18.28	0
PTC-CSEP	18.19	0	0	17.99	0
PTC-SEP	18.2	18	18	18	25,000
PTEC	2.9	3.2	2.9	2.9	1
QUET	49.68	47.2	47.2	47.2	2
QUICE	1.9	1.85	1.84	1.85	12,500
RAVT	2.28	2.3	2	2.11	189,241
RBS	8.37	8.4	8	8.18	6,012
RMPL	1498.24	1441.76	1440	1441.01	7
SAIF	2.99	3.98	3.34	3.34	6
SANSM	13.9	13.6	12.9	13.6	95
SAZEW	25.52	26	25.99	25.99	2,000
SBL	1.9	1.94	1.85	1.9	4,007
SCBPL	6.48	6.6	6.5	6.5	2,500
SCM	9.05	9.4	9.2	9.25	146
SEARL	57	58	57.01	57.02	3,650
SEPCO	2.58	2.75	2.46	2.65	257,834
SEPL	39.3	39.55	39.01	39.21	612
SFL	91.5	96.07	96.07	96.07	0
SGLL	28.75	29.05	27.32	29	5,837
SGML	3.25	3.8	3.75	3.75	1
SGMLPS	9.29	8.29	8.29	8.29	0
SHCI	2.4	2.45	2.01	2.19	7,504
SHEL	193.55	194.9	192.01	193.69	1,251
SHFA	32.2	33.5	30.6	30.6	111
SHSML	8.61	9	8.25	8.98	1,778
SHTM	0.89	1.25	1.24	1.24	10
SIEM	1091.67	1090	1080.01	1086.25	8
SILK	2.84	2.92	2.8	2.87	1,317,434
SING	19.7	20.7	20.5	20.52	36
SITC	117	116.5	115	116.5	202
SLYT	3.33	3.88	3.88	3.88	1
SMCPL	6.98	7.18	6.99	6.99	1
SMTM	5.47	6.44	6.44	6.44	1
SNAI	31	32	30	30	505
SNBL	6.38	6.49	5.46	6.18	10,204
SNGP	26.51	27	26.92	26.97	36,400
SPL	8.6	8.8	8.46	8.64	2,502
SRVI	205.28	209	200	205.1	3,139
SSGC	18.4	19.4	18.71	19.28	1,745,770
SSIC	6.99	7.2	7.15	7.15	2,000
SSOM	2.95	2.7	2.7	2.7	500
STCL	9	9	8.99	9	1,000
STJT	15.98	16.25	16.25	16.25	100
STML	15	15.05	15.05	15.05	0
STPL	8.89	8.71	8.71	8.71	5
SURC	31.01	31	31	31	6,000
TELE	2.29	2.37	2.15	2.19	262,653
TGL	15.75	15.73	15.25	15.25	2,000
THALL	99.97	100.97	99	100.04	4,681
THCCL	20.81	21.8	19.81	21.44	2,551
TREET	39.97	41.25	39.55	39.71	48,993
TRG	3.2	3.34	3.2	3.22	405,101
TRIBL	2.5	2.41	2.41	2.41	15
TRIPF	95	96	94	94	1,713
TSMF	1.94	1.9	1.9	1.9	0
TSML	29.5	30.95	28.03	30.51	70,046
TSPL	0.84	1.09	0.7	0.7	5,001
UBL	54.64	55.25	54.01	54.54	902,645
UBL-AUGB	54.67	0	0	54.54	0
UBL-CAUG	54.64	0	0	54.51	0
UBL-CAUGW4	54.64	0	0	54.51	0
UBL-COCT	56.22	0	0	56.1	0
UBL-CSEP	55.34	0	0	55.22	0
UBL-SEP	55.37	55	55	55	1,000
ULEVER	3999.03	4087.99	3951	4042.33	3
WAHN	43.4	42.6	41.6	42.6	520
WTCL	3.98	4.09	3.8	3.9	53,559
WTL	2.62	2.66	2.35	2.49	1,189,582
WYETH	955	983.5	983.5	983.5	1
YOUW	1.3	1.11	1.09	1.1	2,500
ZTL	2.22	3.2	1.8	3.18	5

KSE EOD Data