KSE EOD Daily Share Price Data - 11/07/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.6	2.75	2.56	2.56	2,399
AASM	26.37	27.68	27.68	26.37	1
AATM	0.86	1.55	1.25	0.86	2
ABL	64.25	64.25	62.5	63.95	110,375
ABL-CAUG	65.74	0	0	65.4	0
ABL-CJUL	64.87	0	0	64.54	0
ABL-CSEP	66.83	0	0	66.48	0
ABOT	94.58	95.5	94	94.88	2,122
ACPL	48.92	49.7	48.1	48.33	5,416
ADMM	23.8	24.99	24.8	24.99	1,537
ADOS	8.85	9.25	9.2	9.24	500
AGIC	9	9.49	9.49	9	2
AGIL	70.47	70.1	69	69	2,656
AGL	18.05	18	17.5	17.64	1,490
AHCL	25.15	25.85	25	25.44	1,080,757
AHI	20	21	21	20	1
AHL	18.32	18.44	18	18.03	12,297
AICL	65.41	65.74	65	65.06	4,212
AICL-CAUG	66.93	0	0	66.54	0
AICL-CJUL	66.04	0	0	65.66	0
AICL-CSEP	68.03	0	0	67.64	0
AKBL	11.38	11.75	11.26	11.61	400,206
AKBL-CAUG	11.64	0	0	11.87	0
AKBL-CJUL	11.49	0	0	11.72	0
AKBL-CSEP	11.84	0	0	12.07	0
AKGL	5.25	5.99	4.3	5.25	2
ALQT	10.75	9.75	9.75	10.75	1
AMMF	10.92	11.05	11.05	10.92	1
AMTEX	2.68	2.7	2.55	2.65	92,347
AMZV	0.45	0.48	0.3	0.45	35,761
ANL	5.99	6.05	5.86	5.96	1,398,888
ANL-CAUG	6.13	0	0	6.1	0
ANL-CJUL	6.05	0	0	6.01	0
ANL-CSEP	6.23	0	0	6.2	0
ANLTFC2	94	0	0	94	0
ANSS	7.53	6.74	6.74	6.74	500
APL	383.97	386	375.5	381.09	4,767
ARUJ	5.3	5.25	5.25	5.3	1
ASFL	4.5	5.49	5.49	4.5	1
ASIC	17	17.6	17.6	17.6	0
ATBA	226.05	228	224.12	224.57	3,860
ATIL	28.5	29.44	27.72	28.46	4,826
ATLH	122.1	122.2	117	119.81	277
ATRL	126.93	127.9	126.02	126.45	299,938
ATRL-JUL	127.97	128.6	127.25	127.39	84,500
AZAMT	2.12	2.6	2.6	2.12	1
BAFL	10.08	10.21	9.92	10.17	459,128
BAHL	29.23	29.39	29.15	29.29	33,489
BAHL-CAUG	29.91	0	0	29.96	0
BAHL-CJUL	29.51	0	0	29.56	0
BAHL-CSEP	30.4	0	0	30.45	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BATA	649.99	659.5	640	647.91	466
BCL	48.59	50	48	49.76	920
BCML	15	16	16	15	1
BERG	14.25	14.9	14.16	14.25	104
BGL	2	2	2	2	100
BHAT	245	256	256	245	1
BIFO	51	51.5	51.5	51	1
BILF	1	1.25	1.25	1	1
BIPL	3.85	3.89	3.31	3.85	241
BNWM	16	16.79	16.4	16.79	1,025
BOC	96	96.1	96	96.1	288
BOK	4.69	5.15	4.5	4.93	2,271
BOP	6.77	6.88	6.6	6.64	756,946
BPL	24.5	23.35	23.35	23.35	700
BROT	0.44	0.49	0.49	0.49	900
BTL	82.07	84	77.99	80	602
BUXL	7.73	7.05	7.05	7.73	10
BWCL	11.2	12	10.51	11.2	5
BWHL	31.9	31	31	31	718
BYCO	9.21	9.2	9.05	9.08	148,245
CEFP	3.5	3.5	3.5	3.5	1,000
CEPB	15.48	15.1	14.99	15	7,029
CFL	12.95	13.9	13.9	12.95	1
CHBL	1.87	2.1	2.09	2.09	501
CHCC	8.86	9	8.8	9	11,420
CJPL	0.56	0.69	0.6	0.6	994
CLCPS	0.81	1.5	1.5	0.81	1
CML	1.65	1.65	1.32	1.65	7,014
COLG	735	770	735	735	9
COTT	1.7	1.7	1.7	1.7	1
CPAL	1.5	1.51	1.51	1.51	10,000
CPL	159	159	157.81	158.81	2,715
CPMFI	2.5	3	3	3	1,599
CPSL	48	49.5	46.99	47.26	16,996
CRTM	15.9	16.84	15.3	15.9	1,002
CSAP	27.25	27.25	26.51	27.21	22,075
CSIL	3.7	3.47	2.7	3.45	150,007
CSMD	10.4	11.4	10.36	11.3	13,150
CSUML	2.15	2.19	2	2	1,003
CWSM	2.31	1.75	1.31	2.31	4
DAWH	61.63	61.8	60.4	60.73	32,470
DBCI	2.18	2.2	1.76	2.18	103
DCH	2.13	2.2	2.13	2.13	5,038
DCL	1.75	1.77	1.66	1.66	46,477
DCM	1.4	1.5	1.5	1.3	2,001
DEL	1.28	1.49	1.25	1.25	1,482
DFML	3.21	3.23	2.98	3	615,153
DFSM	2.11	2.29	2.29	2.11	2
DGKC	23.69	23.9	23.29	23.31	614,883
DGKC-CAUG	24.24	0	0	23.84	0
DGKC-CJUL	23.92	0	0	23.52	0
DGKC-CSEP	24.64	0	0	24.23	0
DGKC-JUL	23.83	23.99	23.45	23.49	93,000
DIIL	8.25	9.23	9.23	8.25	1
DINT	30.34	31.85	31.5	31.85	13,050
DKTM	2	2.19	2.19	2	2
DLL	32	31.9	31	32	151
DMTM	4.2	4	3.7	4.2	80
DMTX	3.7992	4.5	4.5	3.8	1
DOL	6.45	6.54	6.32	6.46	139,994
DREL	575	603.75	603.75	575	1
DSFL	2.77	2.76	2.65	2.66	222,960
DSIL	1.1	1.09	1.02	1.07	21,458
DSL	2.65	2.69	2.5	2.54	42,227
DWAE	1.4	1.57	1.21	1.32	37,434
DWSM	2.51	2.9	2.45	2.51	2
DYNO	10.3	10.75	10.7	10.7	2,001
ECOP	1.35	1.35	1.2	1.22	42,998
EFLTFC3	96.1512	0	0	95.9359	0
EFUG	35.97	35.71	35	35.48	5,685
ELSM	24	24.98	24.98	24	1
EMCO	1.77	1.7	1.7	1.77	1
ENGRO	160.4	161.7	157.71	158.96	1,434,516
ENGRO-CAUG	164.12	0	0	162.57	0
ENGRO-CJUL	161.95	0	0	160.42	0
ENGRO-CSEP	166.83	0	0	165.26	0
ENGRO-JUL	161.69	162.5	159	160.12	454,500
ENGROTFC	99.2461	99.25	99.25	99.2461	4,000
EPCL	10.36	10.5	10.27	10.3	126,827
EPCL-CAUG	10.6	0	0	10.53	0
EPCL-CJUL	10.46	0	0	10.39	0
EPCL-CSEP	10.78	0	0	10.71	0
ESBL	2	2.2	1.56	1.56	50,001
EXIDE	230.71	232	229	230.56	2,889
FABL	9.6	9.69	9.35	9.62	23,626
FASM	43.02	43.3611	43.3611	43.3611	0
FATIMA	15.81	15.88	15.6	15.65	256,976
FCCL	4.13	4.17	4.09	4.1	55,022
FCONM	1.5	1.85	1.85	1.5	2
FCSC	2.44	2.99	2.45	2.52	29,305
FDIBL	1.43	1.59	1.59	1.43	1
FDMF	1.95	2.25	2.25	1.95	1
FECM	2.9	3.14	3.14	2.9	70
FECS	38	39	38	38	1,071
FECTC	5.48	5.1	5	5.03	2,600
FEM	1.39	1.79	1.1	1.75	12,753
FFBL	43.9	44.38	43.9	44.11	2,232,034
FFBL-CAUG	44.92	0	0	45.11	0
FFBL-CJUL	44.32	0	0	44.52	0
FFBL-CSEP	45.66	0	0	45.86	0
FFBL-JUL	44	44.55	44.1	44.37	388,000
FFC	154.02	154.65	152.8	153.06	706,133
FFC-CAUG	157.59	0	0	156.54	0
FFC-CJUL	155.51	0	0	154.47	0
FFC-CSEP	160.2	0	0	159.13	0
FFC-JUL	155.12	155.5	153.9	154.01	107,500
FFLM	1.51	1.7	1.7	1.51	2
FHAM	8.2	8.2	8.17	8.2	50,047
FHBM	7.75	7.99	7.99	7.99	8,000
FLYNG	1.33	1.35	1.35	1.33	15
FML	13.02	14.02	14.02	13.02	1
FNEL	2.91	2.95	2.03	2.54	2,307
FPJM	1.11	1.15	1.14	1.11	2
FRSM	18.5	19	18	18.5	202
FTHM	107.35	112	112	107.35	1
FZCM	54.95	57	57	54.95	1
FZTM	322	330	310	322	15
GADT	68.01	69.41	69.41	68.01	1
GAIL	3.25	3.45	3.16	3.36	15,100
GAMON	1.25	1.45	1.25	1.25	10
GASF	3.35	3.32	3.21	3.21	22,351
GATM	50.01	51	49	49	523
GENP	0.51	0.6	0.57	0.57	3,001
GFIL	4.21	5.18	5.18	4.21	2
GGL	12.95	13.39	12.97	13	8,387
GHGL	53.95	53.5	53.05	53.12	1,566
GHNL	3.15	3.1	3.1	3.1	5,000
GLAXO	75.3	75.95	75.05	75.19	1,580
GLPL	57.12	54.45	54.27	57.12	12
GRAYS	40.05	40.01	40.01	40.01	500
GSPM	11.35	12	12	11.35	1
GTYR	22.91	23.01	22.3	22.34	14,149
GUSM	8.08	8.25	8.19	8.25	606
GUTM	18.6	19.6	19.6	18.6	1
GVGL	24.07	24.97	24.97	24.07	1
GWLC	7.27	6.6	6.55	6.55	8,400
HABSM	26.64	27	26	26.01	1,152,332
HADC	0.42	0.56	0.54	0.42	504
HAEL	9.5	9.0833	9.0833	9.0833	0
HAL	12.85	12.99	12.5	12.85	211
HBL	117.36	117.5	116.5	116.97	13,274
HBL-CAUG	120.08	0	0	119.63	0
HBL-CJUL	118.49	0	0	118.04	0
HBL-CSEP	122.07	0	0	121.61	0
HCAR	10.31	10.59	10.25	10.33	9,384
HICL	11.2	11.4	11	11.05	32,375
HINO	111.27	107	106.76	111.27	20
HINOON	29.85	29.2	29	29.04	2,450
HIRAT	3.68	3.88	3.87	3.87	25,051
HMB	19.18	19.69	19	19	23,750
HMIM	1.5	1.99	1.99	1.5	1
HSPI	12.5	12.95	12.49	12.5	4,011
HUBC	38.74	38.99	38.6	38.72	373,183
HUBC-CAUG	39.64	0	0	39.6	0
HUBC-CJUL	39.11	0	0	39.08	0
HUBC-CSEP	40.29	0	0	40.25	0
HUBC-JUL	39.15	0	0	39.11	0
HUMNL	15.1	15.2	15.2	15.1	1
HUSI	2.82	3.82	3.82	2.82	86
HUSS	10.43	11	10.75	10.43	111
HWQS	10.88	11.35	10.4	10.5	1,032
IBFL	40.01	40.15	39.03	39.9	602
IBLHL	9.5	10	10	9.5	1
ICCT	0.9	0.99	0.99	0.9	1
ICI	156	155	154	154.19	20,643
ICI-CAUG	159.62	0	0	157.69	0
ICI-CJUL	157.51	0	0	155.61	0
ICI-CSEP	162.26	0	0	160.3	0
ICIBL	0.43	0.42	0.37	0.42	2,005
IDRT	4.75	5.15	4.06	4.36	5,211
IDSM	4.68	4.84	4.83	4.68	11
IDYM	326.1	339.95	339.95	326.1	1
IGIBL	1.5	1.74	1.74	1.5	2
IGIIL	72	73	71.97	73	40,441
INDU	220.01	219	218.5	218.52	300
INIL	50.55	50.48	49.8	50.1	1,824
INKL	5.23	6.2	6.2	5.23	1
ISIL	74.68	74	74	74.68	1
ISL	13.75	13.75	13.75	13.75	5,000
ISTM	5.99	6	5.99	5.99	375
JATM	2.0009	2.0009	2.0009	2.0009	0
JDMT	14.08	14.9	13.15	13.15	3,002
JDWS	79.75	80.5	79.75	79.75	10
JDWSR1	10	10.9	9.05	9.49	893
JKSM	7.1	7.35	6.75	7.1	6
JOVC	2.59	2.7	2.55	2.62	23,050
JPGL	1.24	1.27	1.17	1.22	55,053
JSBL	2.37	2.39	2.26	2.26	32,300
JSCL	7.53	7.6	7.26	7.29	2,044,941
JSGF	6.02	6.15	5.9	5.96	60,102
JSIL	5.26	5.4	5.17	5.2	5,006
JSVFL	5.34	5.72	5.31	5.66	3,002
KAPCO	42.7	42.89	42.45	42.57	63,754
KAPCO-CAUG	43.69	0	0	43.54	0
KAPCO-CJUL	43.11	0	0	42.96	0
KAPCO-CSEP	44.41	0	0	44.26	0
KASBB	1.4	1.54	1.43	1.5	149,068
KASBSL	3.37	3.64	3.36	3.36	3,266
KESC	2.16	2.2	2.15	2.19	58,417
KML	1.25	1.5	1.5	1.25	1
KOHC	6	6.22	6.02	6	87
KOHE	16	16.75	16	16.5	5,401
KOHP	2.74	3.09	3.09	2.74	1
KOHS	3.5	4	3	3.5	102
KOIL	1.24	1.25	1.01	1.14	10,798
KOSM	1.55	1.78	1.78	1.55	1
KSBP	32.27	32.6	32.01	32.4	648
KSTM	1.5	1.68	1.3	1.5	2
KTML	3.3	3.43	3.3	3.31	8,521
LEUL	2.41	2.5	2.4	2.4	3,001
LIBM	63.65	61.4	60.47	63.65	21
LOTPTA	13.3	13.44	13.18	13.22	1,197,520
LPCL	2.79	2.88	2.76	2.81	61,422
LUCK	72.33	72.35	71.71	71.96	139,608
LUCK-CAUG	74.01	0	0	73.59	0
LUCK-CJUL	73.03	0	0	72.62	0
LUCK-CSEP	75.23	0	0	74.81	0
LUCK-JUL	72.94	72.75	72.3	72.3	6,000
MACFL	11.74	12.7	10.8	10.85	6,060
MARI	106.69	106	105	105.32	2,804
MBF	9.5	9.9	9.45	9.45	4,900
MCB	201.82	203.1	200.9	201.74	118,688
MCB-CAUG	206.5	0	0	206.32	0
MCB-CJUL	203.77	0	0	203.59	0
MCB-CSEP	209.92	0	0	209.73	0
MCB-JUL	203.43	203.39	202	203.24	32,500
MEBL	17.87	17.84	17.5	17.53	602,660
MEHT	68.18	71.58	71.57	68.18	2
MERIT	26.23	25.5	25.5	26.23	100
MFFL	78.25	79	78	78.25	21
MFTM	0.8	0.7	0.7	0.8	1
MIRKS	49.5	50	50	49.5	1
MLCF	2.06	2.14	2.05	2.05	111,198
MODAM	1	1.05	1.05	1.05	500
MQTM	10.1	10.9	10.9	10.1	1
MRNS	56.3	57.91	55	55.55	1,002
MSOT	18.65	19.6	19.5	18.65	2
MTL	615.21	621.87	615.25	617.75	37,534
MUKT	0.4	0.39	0.27	0.28	2,100
MWMP	0.96	1.3	1	0.96	3
MZSM	2.56	2.7	2.6	2.7	2,501
NAGC	15.4	15.9	15.9	15.4	1
NATF	75.06	77	76.49	76.69	401
NATM	25.38	26.64	26.64	26.64	0
NBF	4.82	5	5	4.82	1
NBP	53.55	54	52.95	53.11	1,306,925
NBP-CAUG	54.79	0	0	54.32	0
NBP-CJUL	54.07	0	0	53.6	0
NBP-CSEP	55.7	0	0	55.21	0
NBP-JUL	54	54.2	53.3	53.49	104,500
NCL	22.53	22.9	22.46	22.6	143,004
NCL-CAUG	23.05	0	0	23.11	0
NCL-CJUL	22.75	0	0	22.81	0
NCL-CSEP	23.43	0	0	23.5	0
NCPL	14.5	14.58	14.15	14.3	34,791
NESTLE	4371.64	4340	4153.06	4153.06	261
NETSOL	21.34	21.49	21	21.05	75,414
NETSOL-CAUG	21.84	0	0	21.53	0
NETSOL-CJUL	21.55	0	0	21.24	0
NETSOL-CSEP	22.2	0	0	21.88	0
NIB	1.53	1.55	1.5	1.53	562,204
NIBTFC	96.0727	0	0	96.0727	0
NICL	3.14	3.25	3.08	3.1	737,367
NJICL	59.5	62.37	56.56	58.16	3,315
NJLIC	56.5	55.55	55	55.13	1,050
NML	52.56	52.7	51.53	51.72	406,969
NML-CAUG	53.78	0	0	52.89	0
NML-CJUL	53.07	0	0	52.19	0
NML-CSEP	54.67	0	0	53.77	0
NML-JUL	52.98	52.35	51.81	52.03	98,500
NONS	16.5	17	17	16.5	1
NOPK	21.28	22.15	22.15	21.28	1
NPL	16.01	16	15.7	15.77	101,173
NPL-CAUG	16.38	0	0	16.13	0
NPL-CJUL	16.16	0	0	15.91	0
NPL-CSEP	16.65	0	0	16.39	0
NRL	365.92	367.7	361.1	362.04	66,578
NSRM	16	15.1	15.1	16	41
OGDC	153.72	154	151.1	152.07	210,161
OGDC-CAUG	157.29	0	0	155.52	0
OGDC-CJUL	155.21	0	0	153.47	0
OGDC-CSEP	159.89	0	0	158.1	0
OLPL	6.32	6.44	6	6.36	1,552
OLSM	2.5	3.5	3.5	2.5	1
OLTM	0.99	0.9	0.7	0.89	9,519
PACE	2.23	2.44	2.14	2.18	3,313,924
PAEL	6.9	6.99	6.75	6.95	8,242
PAKD	30.13	30.99	29.15	30.13	259
PAKL	1.52	2.3	0.6	1.52	3
PAKMI	1	1.1	1.1	1	2
PAKRI	16.02	16	15.71	15.75	54,889
PAKRI-CAUG	16.39	0	0	16.11	0
PAKRI-CJUL	16.17	0	0	15.89	0
PAKRI-CSEP	16.66	0	0	16.37	0
PAKT	93.8	97.99	97.99	93.8	200
PASL	1.55	1.55	1.45	1.45	43,326
PASM	14	14.5	14.5	14	1
PECO	78.1	74.2	74.2	74.2	395
PEF	7.5	7.5	7.4	7.4	13,200
PGF	13.45	13.4	13.2	13.2	171,601
PIAA	2.25	2.28	2.16	2.25	12,612
PICT	85.21	85.53	80.95	81.5	53,250
PIF	6.05	6.1	5.92	6.03	770
PIOC	5.33	5.58	5.55	5.56	904
PKGS	111	110.9	105.45	105.64	10,982
PMI	0.81	0.9	0.82	0.9	20,500
PMRS	39.61	40	40	39.61	1
PMTFC6	94.0875	0	0	94.0875	0
PNGRS	3.55	3.73	3.73	3.55	1
PNSC	25.42	25.8	24.3	25.45	588
POL	372.74	377.15	372.5	372.99	682,097
POL-CAUG	381.39	0	0	381.46	0
POL-CJUL	376.34	0	0	376.41	0
POL-CSEP	387.69	0	0	387.77	0
POL-JUL	374.28	377.5	373.7	374.92	235,000
PPL	210.75	211.5	208.25	208.81	366,076
PPL-CAUG	215.64	0	0	213.55	0
PPL-CJUL	212.79	0	0	210.73	0
PPL-CSEP	219.2	0	0	217.09	0
PPL-JULB	211.63	212	209.8	210.13	36,500
PPP	42.2	42.2	42.2	42.2	1,000
PPVC	3	4	3.9	4	862
PRET	29.76	31.24	31.24	29.76	2
PRL	79.5	79.5	78.68	78.98	2,304
PRWM	14.39	14.25	14.25	14.25	1,439
PSMC	63.61	63.9	62.06	63.67	24,550
PSO	267.95	269	266.16	268.06	179,882
PSYL	19.78	20.5	18.78	19.24	5,389
PTC	14.14	14.3	14.01	14.08	2,355,429
PTC-CAUG	14.47	0	0	14.4	0
PTC-CJUL	14.28	0	0	14.21	0
PTC-CSEP	14.71	0	0	14.64	0
PTC-JUL	14.29	14.23	14.06	14.06	4,000
QUAT	19	20	20	19	1
QUICE	2.3	2.31	2.31	2.31	500
RAVT	1.24	0.99	0.9	1.24	7
RCML	27.36	28.2	28.2	27.36	1
REWM	11.25	11.25	11.2	11.2	9,500
RICL	7.4	7.9	7.9	7.4	10
RMPL	2691.63	2699	2575.01	2691.63	4
RUPL	40.27	39.99	39	39.13	1,310
SAIF	8	7.7	7.7	7.7	2,000
SALT	70.04	71.9	66.6	66.6	505
SANSM	11.85	12.4	12.39	11.85	2
SASML	7	8	8	7	1
SAZEW	22.65	23	23	23	500
SBL	1.7	1.79	1.7	1.7	6,003
SCBPL	8.17	8.5	8.09	8.34	4,411
SEARL	56.01	58.81	57	58.81	16,233
SEL	19.47	19.61	19.61	19.47	4
SEPCO	1.35	1.45	1.31	1.38	3,012
SEPL	40.22	41	40.5	40.5	1,502
SFL	118	115	115	118	5
SFWF	7.67	8.65	8.65	7.67	2
SGML	6	6.4	6	6	2,001
SHCI	2.4	2.2	1.57	2.19	30,461
SHCM	15.9	16.9	16.9	16.9	0
SHEL	224.03	224.94	221	223.69	3,712
SHEZ	147.34	149.34	147.35	149.3	400
SHFA	33.15	32.55	32.3	32.34	600
SHSML	9.6	9.8	9.8	9.6	1
SHTM	0.3	0.38	0.38	0.3	1
SIBL	1.72	1.25	1.25	1.72	1
SILK	2.55	2.65	2.52	2.55	166,933
SING	13.9	14.9	14.89	13.9	2
SKFL	4.25	4.38	4.05	4.05	2,000
SKRS	2.53	2.52	2.4	2.45	31,500
SLYT	7.5	7.81	7.81	7.5	1
SMBL	3.86	3.9	3.75	3.76	44,562
SMCPL	5	5.5	5.49	5.5	2,000
SMTM	4.56	5.5	5	4.56	2
SNAI	40	39.99	38.01	38.96	15,231
SNBL	5.1	5.11	5.05	5.1	413,010
SNGP	20	19.9	19.82	19.9	2,966
SNGP-CAUG	20.46	0	0	20.35	0
SNGP-CJUL	20.19	0	0	20.08	0
SNGP-CSEP	20.8	0	0	20.69	0
SPL	17	17.4	16.75	16.76	43,752
SRSM	3.01	3.67	3.67	3.01	1
SRVI	187.21	191.98	185	187.34	808
SSGC	20.97	20.99	20.6	20.66	21,015
SSIC	5.19	5.55	5	5.19	301
SSML	1.76	1.7	1.7	1.76	1
SSOM	4.75	4.75	4.52	4.52	2,500
STCL	6.86	7.3	6.5	6.58	9,772
STJT	28	28.8	28.5	28	2
STML	18	19	19	18	1
STPL	9	9	9	9	50
SURC	35.92	37	36.8	35.92	151
SZTM	7	8	8	7	21
TATM	33.33	32.5	31.75	31.75	513
TELE	1.55	1.57	1.5	1.5	75,256
TGL	11.93	11.75	11.45	11.5	69,610
THALL	102.1	102.9	100.5	101.06	18,661
THAS	4	5	5	4	1
TOWL	8.08	8	8	8.08	1
TREET	54	54.5	53.05	53.36	3,161
TRG	2.62	2.65	2.54	2.57	217,430
TRIBL	1.01	1.34	1.34	1.01	1
TRIPF	173.4	176.75	170.3	172.3	551
TRPOL	0.6	0.84	0.84	0.6	1
TSMF	0.63	1.4	1.07	1.1	569
TSML	52.5	52	50.5	52.5	101
TSPL	0.97	0.98	0.97	0.97	377
UBL	61.88	62.44	61.5	62.02	27,178
UBL-CAUG	63.32	0	0	63.43	0
UBL-CJUL	62.48	0	0	62.59	0
UBL-CSEP	64.36	0	0	64.48	0
UBL-JUL	62.52	62.39	62.25	62.39	3,500
UBLTFC	91	0	0	91	0
UBLTFC4	98.8126	0	0	98.0088	0
UDPL	13.9	13.11	13.11	13.9	100
ULEVER	5275.17	5538	5300	5467.25	5,898
UPFL	1490	1564.5	1425	1490	14
UVIC	1.5	1.7	1.7	1.5	223
WAHN	36.62	37.99	36.9	36.62	400
WAZIR	5.95	6.8	6.8	5.95	2
WTCL	2.17	2.16	1.96	2.07	620,323
WTL	2	2.1	1.97	1.98	151,664
WYETH	987	955	938.57	987	2
YOUW	1.18	1.22	1.15	1.16	1,270
ZAHT	7.22	7.38	7.38	7.22	1
ZIL	57.06	58.47	56.5	57	821
ZTL	2.52	3	3	2.52	1

KSE EOD Daily Share Price Data - 11/07/2011