KSE EOD Daily Share Price Data - 12/07/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.56	2.53	2.43	2.43	23,000
ABL	63.95	64	62.31	63.02	57,963
ABL-CAUG	65.4	0	0	64.42	0
ABL-CJUL	64.54	0	0	63.57	0
ABL-CJULW2	64.1	0	0	63.14	0
ABL-CSEP	66.48	0	0	65.49	0
ABOT	94.88	95.24	94	94.25	1,511
ACPL	48.33	48.98	48.05	48.58	3,081
ADAMS	18	18.5	18.5	18	200
ADMM	24.99	26.23	25.99	26	6,801
AGIC	9	9.85	9.69	9	6
AGIL	69	69.78	69.55	69.62	1,500
AGL	17.64	17.5	17.05	17.2	2,010
AGSML	5	5.48	5.48	5	1
AGTL	229.31	228.5	228.41	228.5	879
AHCL	25.44	25.99	25.36	25.41	608,722
AHI	20	20.85	19.05	19.92	1,202
AHL	18.03	18.39	17.9	18.11	16,656
AICL	65.06	65.15	64.32	64.51	8,435
AICL-CAUG	66.54	0	0	65.95	0
AICL-CJUL	65.66	0	0	65.07	0
AICL-CJULW2	65.22	0	0	64.63	0
AICL-CSEP	67.64	0	0	67.04	0
AKBL	11.61	11.72	11.35	11.48	217,119
AKBL-CAUG	11.87	0	0	11.74	0
AKBL-CJUL	11.72	0	0	11.58	0
AKBL-CJULW2	11.64	0	0	11.5	0
AKBL-CSEP	12.07	0	0	11.93	0
AKDCL	37.77	38.2	36	36.12	1,002
AKGL	5.25	5.98	4.3	5.25	2
ALICO	16.45	16.8	16.01	16.08	4,501
ALNRS	40	40.15	39.7	39.91	780
ALTN	8.1	8.5	8.5	8.1	1
AMMF	10.92	10.92	10.8	10.87	24,120
AMTEX	2.65	2.93	2.51	2.61	1,102,677
AMZV	0.45	0.47	0.4	0.42	7,599
ANL	5.96	6.1	5.9	5.92	665,372
ANL-CAUG	6.1	0	0	6.05	0
ANL-CJUL	6.01	0	0	5.97	0
ANL-CJULW2	5.97	0	0	5.93	0
ANL-CSEP	6.2	0	0	6.15	0
ANLTFC2	94	0	0	94	0
APL	381.09	382	380.1	380.88	18,470
ARPAK	16.58	17.58	17.58	16.58	1
ASFL	4.5	5.49	5.49	4.5	1
ASHT	4.78	4.99	4.99	4.78	1
ASIC	17.6	18	18	18	0
ATBA	224.57	226	221.5	222.24	480
ATEL	39.5	41	41	39.5	1
ATFF	6.5	6.5	6.5	6.5	1
ATIL	28.46	28.68	28.2	28.43	7,238
ATLH	119.81	121.7	119.52	119.89	1,995
ATRL	126.45	127.05	125.5	126.06	359,004
ATRL-JUL	127.39	127.75	126.48	126.95	69,500
AZAMT	2.12	2.93	2.55	2.12	3
AZTM	0.25	1.24	1.24	0.25	1
BAFL	10.17	10.24	10	10.17	415,880
BAFS	43.73	41.55	41.55	43.73	11
BAHL	29.29	29.4	28.7	28.97	78,106
BAHL-CAUG	29.96	0	0	29.62	0
BAHL-CJUL	29.56	0	0	29.22	0
BAHL-CJULW2	29.36	0	0	29.03	0
BAHL-CSEP	30.45	0	0	30.11	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BATA	647.91	660	645.09	649.92	250
BAWS	8.5	9	8	8	501
BCL	49.76	49.99	49.15	49.99	503
BERG	14.25	14.15	13.27	13.69	9,307
BFMOD	5	5.2	5.2	5	1
BGL	2	2	2	2	3
BILF	1	0.95	0.95	1	16
BIPL	3.85	3.87	3.75	3.75	9,852
BNWM	16.79	16	15.8	15.81	5,009
BOC	96.1	100.9	96.1	100.33	1,944
BOK	4.93	4.74	4.5	4.54	9,597
BOP	6.64	6.85	6.59	6.61	1,437,609
BPL	23.35	24	23.99	23.35	375
BROT	0.49	0.47	0.25	0.29	612
BRR	2.22	2.44	2.2	2.28	1,601
BTL	80	83.8	80	82.07	1,905
BWCL	11.2	11.13	10.2	10.28	5,000
BWHL	31	31.85	31.85	31	100
BYCO	9.08	9.24	9.05	9.12	142,296
CENI	8.6	8.35	8	8	7,024
CEPB	15	15	15	15	1,852
CHAS	10	9.3	9.3	10	101
CHBL	2.09	2	1.83	1.85	7,715
CHCC	9	9	9	9	330
CICL	65.01	66.87	66.87	65.01	1
CJPL	0.6	0.95	0.54	0.79	4,022
CML	1.65	1.64	1.5	1.5	6,001
COLG	735	735.2891	735.2891	735.2891	0
CPAL	1.51	2.49	2.49	1.51	1
CPL	158.81	159.98	158.9	159.42	4,038
CPMFI	3	3	3	3	25
CPSL	47.26	48.5	46.02	46.55	49,438
CRTM	15.9	15.5	15.5	15.9	428
CSAP	27.21	27.75	27.1	27.5	54,698
CSIL	3.45	3.49	3.49	3.45	1
CSM	0.56	0.67	0.41	0.55	1,593
CSUML	2	2.28	1.95	2	9,784
CWSM	2.31	1.6	1.35	1.5	504
DATM	0.11	0.35	0.2	0.11	19
DAWH	60.73	61.01	60.01	60.22	40,069
DBCI	2.18	2.15	1.81	2.18	101
DCH	2.13	2.18	2.08	2.11	30,100
DCL	1.66	1.72	1.65	1.66	40,308
DCM	1.3	1.69	1.69	1.3	1
DEL	1.25	1.4	1.16	1.21	37,674
DFML	3	3.16	2.8	2.87	99,524
DFSM	2.11	2	1.7	1.7	2,603
DGKC	23.31	23.5	22.91	22.99	1,077,216
DGKC-CAUG	23.84	0	0	23.5	0
DGKC-CJUL	23.52	0	0	23.19	0
DGKC-CJULW2	23.37	0	0	23.03	0
DGKC-CSEP	24.23	0	0	23.89	0
DGKC-JUL	23.49	23.6	23.1	23.16	144,000
DINT	31.85	33.44	33.39	33.44	5,191
DLL	32	33.5	32.35	32	2
DMTM	4.2	4	3.9	4.2	478
DOL	6.46	6.53	6.32	6.43	148,794
DSFL	2.66	2.7	2.61	2.63	229,332
DSIL	1.07	1.24	0.9	0.97	494,048
DSL	2.54	2.6	2.41	2.49	23,329
DSML	4.5	5.5	5.5	4.5	1
DWAE	1.32	1.57	1.3	1.3	3,003
DWTM	5.99	5.99	5.99	5.99	1
DYNO	10.7	10	10	10	679
ECOP	1.22	1.29	1.18	1.2	309,027
EFLTFC3	95.9359	0	0	95.9359	0
EFUG	35.48	35	34.7	34.95	888
EFUL	70.67	70	69	69	77,774
ELCM	6.5	7	7	6.5	1
ENGRO	158.96	159.97	158.3	159.17	787,302
ENGRO-CAUG	162.57	0	0	162.72	0
ENGRO-CJUL	160.42	0	0	160.56	0
ENGRO-CJULW2	159.34	0	0	159.48	0
ENGRO-CSEP	165.26	0	0	165.42	0
ENGRO-JUL	160.12	160.9	159.5	160.34	394,500
ENGROTFC	99.2461	0	0	99.2461	0
EPCL	10.3	10.39	10.16	10.23	228,902
EPCL-CAUG	10.53	0	0	10.46	0
EPCL-CJUL	10.39	0	0	10.32	0
EPCL-CJULW2	10.32	0	0	10.25	0
EPCL-CSEP	10.71	0	0	10.63	0
ESBL	1.56	2.2	2.2	1.56	1
EWLA	1.4	1.84	1.84	1.4	1
EXIDE	230.56	230.48	227.1	227.86	5,225
FABL	9.62	9.7	9.5	9.51	59,892
FANM	4	4.21	4.21	4	1
FATIMA	15.65	15.7	15.25	15.31	1,545,562
FCCL	4.1	4.19	4.06	4.11	167,373
FCIBL	5.01	5.24	5.24	5.01	2
FCONM	1.5	1.74	1.4	1.5	8,201
FCSC	2.52	2.79	2.49	2.67	9,501
FDIBL	1.43	1.54	1.54	1.54	11,001
FDMF	1.95	2.3	2.3	1.95	1
FECM	2.9	3.13	3	3.03	541
FECS	38	38	38	38	115
FECTC	5.03	4.81	4.7	4.8	2,390
FEM	1.75	1.55	1.4	1.4	1,504
FEROZ	94	94.8	94	94.03	510
FFBL	44.11	44.65	43.85	44.42	2,717,293
FFBL-CAUG	45.11	0	0	45.41	0
FFBL-CJUL	44.52	0	0	44.81	0
FFBL-CJULW2	44.22	0	0	44.51	0
FFBL-CSEP	45.86	0	0	46.16	0
FFBL-JUL	44.37	44.73	44.1	44.6	482,000
FFC	153.06	153.64	152.4	152.77	365,652
FFC-CAUG	156.54	0	0	156.17	0
FFC-CJUL	154.47	0	0	154.1	0
FFC-CJULW2	153.43	0	0	153.07	0
FFC-CSEP	159.13	0	0	158.76	0
FFC-JUL	154.01	154.01	153.3	153.8	77,000
FFLM	1.51	1.6	1.6	1.51	1
FHAM	8.2	8.3	8.22	8.22	1,201
FHBM	7.99	8.1	8.05	7.99	101
FIBLM	1.06	2	2	1.06	1
FIMM	62.65	64	64	62.65	1
FLYNG	1.33	1.34	1.25	1.29	13,444
FNBM	5.02	5	4.75	5	5,615
FNEL	2.54	2.8	2.01	2.54	2
FPJM	1.11	1.14	1.14	1.11	1
FPRM	10.25	11.2	11.2	10.25	1
FRCL	2.95	1.99	1.99	2.95	1
FRSM	18.5	19	18.99	18.5	180
FTM	4	5	5	4	1
FTSM	1.55	1.4	1.4	1.55	1
FUDLM	6.82	7.19	7.19	6.82	1
FZTM	322	337	337	322	1
GADT	68.01	71.4	70.1	68.01	4
GAIL	3.36	3.44	3.44	3.44	500
GAMON	1.25	1.05	1	1	1,400
GASF	3.21	3.44	3.27	3.4	4,766
GENP	0.57	0.55	0.45	0.5	60,110
GGL	13	13.05	12.52	12.61	61,701
GHGL	53.12	53.98	53.5	53.54	550
GHNI	8.5	8	8	8	900
GHNL	3.1	3.14	2.85	3.1	3
GLAT	9	10	10	9	1
GLAXO	75.19	76.35	75.12	75.15	1,923
GRAYS	40.01	42	42	40.01	3
GRYL	3	4	4	3	1
GSPM	11.35	11.9	11.49	11.35	25
GTYR	22.34	22.8	22.6	22.71	765
GUSM	8.25	8.41	8.24	8.25	50
GVGL	24.07	24.1	24.1	24.07	50
GWLC	6.55	6.6	6	6.18	550
HABSM	26.01	26.45	26	26.07	9,235
HADC	0.42	0.61	0.59	0.42	4
HAEL	9.0833	8.6667	8.5	8.6667	1
HAJT	0.5	0.49	0.49	0.5	1
HAL	12.85	13.3	13.3	12.85	22
HBL	116.97	116.88	116.22	116.36	8,390
HBL-CAUG	119.63	0	0	118.95	0
HBL-CJUL	118.04	0	0	117.37	0
HBL-CJULW2	117.25	0	0	116.59	0
HBL-CSEP	121.61	0	0	120.93	0
HCAR	10.33	10.55	10.31	10.32	9,118
HICL	11.05	11.44	11.1	11.1	1,148
HINO	111.27	108.7	108.7	111.27	20
HINOON	29.04	30	29	29	2,503
HIRAT	3.87	3.86	3.86	3.86	5,000
HMB	19	19.24	19	19.08	13,950
HSPI	12.5	12.59	12.26	12.5	2,004
HUBC	38.72	38.89	38.25	38.34	1,350,367
HUBC-CAUG	39.6	0	0	39.19	0
HUBC-CJUL	39.08	0	0	38.67	0
HUBC-CJULW2	38.81	0	0	38.41	0
HUBC-CSEP	40.25	0	0	39.84	0
HUBC-JUL	39.11	39	38.6	39	3,000
HUMNL	15.1	15.1	14.51	15.05	34,741
HUSS	10.43	11.4	10	10.67	6,081
HWQS	10.5	11.5	9.5	9.71	15,654
IBFL	39.9	39.9	38.71	39.9	331
IBLHL	9.5	9.99	9.5	9.5	12
ICI	154.19	155	152	152.49	24,043
ICI-CAUG	157.69	0	0	155.89	0
ICI-CJUL	155.61	0	0	153.82	0
ICI-CJULW2	154.56	0	0	152.79	0
ICI-CSEP	160.3	0	0	158.47	0
ICIBL	0.42	0.43	0.34	0.38	16,629
IDRT	4.36	4.75	4.3	4.41	34,001
IFSL	7.67	7.78	7.19	7.19	2,002
IGIBL	1.5	1.5	1.4	1.49	82,195
IGIIL	73	72.99	72	72.48	25,656
INDU	218.52	219	207.6	208.03	70,822
INIL	50.1	50.7	50.2	50.69	10,569
INKL	5.23	6.23	6.23	5.23	1
ISIL	74.68	74	74	74.68	5
ISL	13.75	13.84	13.52	13.83	23,319
ISTM	5.99	6	5.99	6	863
JATM	2.0009	2.79	2.0009	2.0009	1
JDMT	13.15	13.01	12.15	13	2,501
JDWS	79.75	79.85	79.85	79.75	100
JDWSR1	9.49	10	9.5	10	7,946
JOPP	9	9.7	8.11	9	178
JOVC	2.62	2.75	2.6	2.6	196,136
JPGL	1.22	1.25	1.12	1.2	22,508
JSBL	2.26	2.39	2.21	2.24	19,285
JSCL	7.29	7.53	7.25	7.35	1,803,516
JSGCL	19.9	20.9	19.2	20.78	16,156
JSGF	5.96	6.2	5.91	6	2,603
JSIL	5.2	5.3	5.03	5.18	87,837
JSVFL	5.66	5.58	5.15	5.3	7,294
JUBS	3.8572	4.49	4.49	3.86	1
KAPCO	42.57	42.7	42.41	42.6	103,405
KAPCO-CAUG	43.54	0	0	43.55	0
KAPCO-CJUL	42.96	0	0	42.97	0
KAPCO-CJULW2	42.67	0	0	42.68	0
KAPCO-CSEP	44.26	0	0	44.27	0
KASBB	1.5	1.45	1.35	1.4	38,358
KASBM	2.55	3.49	3.49	2.55	1
KASBSL	3.36	3.49	3.22	3.22	15,108
KESC	2.19	2.25	2.15	2.19	60,022
KHTC	28	28	28	28	1
KML	1.25	1.5	1.31	1.25	241
KOHC	6	6	6	6	672
KOHE	16.5	16.89	16.5	16.77	3,892
KOHP	2.74	2.94	2.74	2.74	9
KOHTM	1	1.6	1.6	1	1
KOIL	1.14	1.05	1.01	1.01	6,814
KTML	3.31	3.49	3.21	3.25	18,709
LATM	6.74	7.5	7.5	6.74	1
LIBM	63.65	60.47	60.47	60.47	0
LOTPTA	13.22	13.38	13.13	13.19	1,124,486
LPCL	2.81	2.86	2.65	2.68	414,193
LPGL	19.75	20.75	20.75	20.75	600
LUCK	71.96	72	70.81	71.27	176,322
LUCK-CAUG	73.59	0	0	72.86	0
LUCK-CJUL	72.62	0	0	71.89	0
LUCK-CJULW2	72.13	0	0	71.41	0
LUCK-CSEP	74.81	0	0	74.07	0
LUCK-JUL	72.3	72.15	71.26	71.51	34,000
MACFL	10.85	11.8	11.49	10.85	305
MARI	105.32	108.67	105.05	105.27	10,225
MBF	9.45	9.8	9.5	9.45	251
MCB	201.74	202.49	199.6	199.88	194,921
MCB-CAUG	206.32	0	0	204.33	0
MCB-CJUL	203.59	0	0	201.62	0
MCB-CJULW2	202.23	0	0	200.27	0
MCB-CSEP	209.73	0	0	207.72	0
MCB-JUL	203.24	203.01	200.72	201.12	31,000
MDTL	17.0333	16.5	16.2	17.03	201
MEBL	17.53	17.89	17.5	17.58	462,317
MERIT	26.23	25.5	25.5	25.5	2,508
MLCF	2.05	2.15	2.06	2.14	92,959
MODAM	1.05	1.05	1.05	1.05	1
MOON	8	8	8	8	1
MRNS	55.55	56.98	55.55	55.56	1,014
MSCL	9.09	9.5	9.5	9.09	1
MSOT	18.65	19.49	19.4	19.44	1,256
MTIL	0.31	0.5	0.5	0.31	1
MTL	617.75	620.51	615.25	617.73	19,787
MUBT	1	1	1	1	1
MUCL	10.2867	10	10	10.29	1
MUKT	0.28	0.6	0.39	0.42	3,196
MUREB	110.5	115.99	110	110.43	2,946
MZSM	2.7	2.7	2.54	2.56	1,151
NAGC	15.4	15	15	15	500
NATM	26.64	27.97	27.97	27.97	0
NBF	4.82	4.99	4.99	4.82	1
NBP	53.11	53.35	52.6	52.76	875,630
NBP-CAUG	54.32	0	0	53.94	0
NBP-CJUL	53.6	0	0	53.22	0
NBP-CJULW2	53.24	0	0	52.86	0
NBP-CSEP	55.21	0	0	54.83	0
NBP-JUL	53.49	53.55	53	53.15	108,000
NCL	22.6	23	22.34	22.5	614,751
NCL-CAUG	23.11	0	0	23	0
NCL-CJUL	22.81	0	0	22.7	0
NCL-CJULW2	22.65	0	0	22.54	0
NCL-CSEP	23.5	0	0	23.38	0
NCPL	14.3	14.55	13.8	14.01	197,802
NESTLE	4153.06	4299	3945.41	3995.85	396
NETSOL	21.05	21.33	20.81	21.02	62,127
NETSOL-CAUG	21.53	0	0	21.49	0
NETSOL-CJUL	21.24	0	0	21.2	0
NETSOL-CJUL2	21.1	0	0	21.06	0
NETSOL-CSEP	21.88	0	0	21.84	0
NIB	1.53	1.6	1.47	1.49	1,070,467
NIBTFC	96.0727	0	0	96.0727	0
NICL	3.1	3.14	3.06	3.08	237,329
NJICL	58.16	59	58.95	58.95	1,108
NJLIC	55.13	54.99	52.51	55.13	70
NMBL	3.1	3.39	3	3	10,501
NML	51.72	52.2	51.28	51.49	392,568
NML-CAUG	52.89	0	0	52.64	0
NML-CJUL	52.19	0	0	51.94	0
NML-CJULW2	51.84	0	0	51.59	0
NML-CSEP	53.77	0	0	53.51	0
NML-JUL	52.03	52.34	51.66	51.8	85,500
NPL	15.77	15.89	15.4	15.49	345,674
NPL-CAUG	16.13	0	0	15.84	0
NPL-CJUL	15.91	0	0	15.63	0
NPL-CJULW2	15.81	0	0	15.52	0
NPL-CSEP	16.39	0	0	16.1	0
NPSM	27	26.5	26.5	27	100
NRL	362.04	363.96	359.1	361.01	148,308
OGDC	152.07	152.98	149.5	150.06	159,108
OGDC-CAUG	155.52	0	0	153.4	0
OGDC-CJUL	153.47	0	0	151.37	0
OGDC-CJULW2	152.44	0	0	150.35	0
OGDC-CSEP	158.1	0	0	155.95	0
OLPL	6.36	6.45	5.77	6.36	189
OLTM	0.89	1	0.85	0.9	2,004
OTSU	32.5	32.99	32.99	32.5	1
PACE	2.18	2.25	2.14	2.15	1,065,897
PAEL	6.95	7.09	6.52	6.63	32,588
PAKD	30.13	30.35	30	30.35	501
PAKMI	1	1.1	1.1	1	1
PAKRI	15.75	16.3	15.61	15.75	579,751
PAKRI-CAUG	16.11	0	0	16.1	0
PAKRI-CJUL	15.89	0	0	15.89	0
PAKRI-CJULW2	15.79	0	0	15.78	0
PAKRI-CSEP	16.37	0	0	16.37	0
PAKT	93.8	97.99	90.76	93.8	3
PASL	1.45	1.57	1.46	1.5	54,484
PASM	14	14.49	14.49	14	12
PCAL	45.6	47.5	47.5	45.6	10
PECO	74.2	70.7	70.49	70.49	1,172
PEF	7.4	7.66	7.41	7.41	2,501
PGF	13.2	13.45	13.25	13.26	27,501
PHDL	28.02	28.9	26.83	28.02	299
PIAA	2.25	2.39	2.16	2.34	85,113
PICT	81.5	82.98	81	82.23	9,884
PIF	6.03	5.99	5.85	5.85	29,626
PIL	12.91	12.4	12.4	12.91	1
PINL	8.21	8.45	8.17	8.21	321
PIOC	5.56	5.6	5.3	5.3	1,291
PKGI	5.89	6.7	6.7	5.89	1
PKGS	105.64	110.92	104	105	17,516
PMI	0.9	0.94	0.94	0.9	1
PMPK	170.05	178.5	170	170.05	18
PMRS	39.61	37.65	37.63	39.61	20
PMTFC6	94.0875	95	95	94.1102	1,000
PNGRS	3.55	3.69	3.67	3.55	200
PNSC	25.45	25	24.51	24.88	1,693
POAF	9.17	8.17	8.17	9.17	1
POL	372.99	374.97	371.03	372.21	544,023
POL-CAUG	381.46	0	0	380.5	0
POL-CJUL	376.41	0	0	375.46	0
POL-CJULW2	373.89	0	0	372.93	0
POL-CSEP	387.77	0	0	386.81	0
POL-JUL	374.92	376.2	373	373.91	186,500
PPL	208.81	209.5	206.51	208.91	457,377
PPL-CAUG	213.55	0	0	213.56	0
PPL-CJUL	210.73	0	0	210.73	0
PPL-CJULW2	209.31	0	0	209.31	0
PPL-CSEP	217.09	0	0	217.11	0
PPL-JULB	210.13	210.99	208	209.93	22,500
PPP	42.2	42	42	42.2	1
PPVC	4	5	3.5	5	2,140
PRL	78.98	79.99	79	79.06	1,677
PRWM	14.25	14.35	14.1	14.3	504
PSMC	63.67	63.5	62.5	63.49	8,773
PSO	268.06	268.99	265	265.84	294,473
PSYL	19.24	20.24	18.24	19.75	3,128
PTC	14.08	14.15	13.95	14.07	994,693
PTC-CAUG	14.4	0	0	14.38	0
PTC-CJUL	14.21	0	0	14.19	0
PTC-CJULW2	14.11	0	0	14.1	0
PTC-CSEP	14.64	0	0	14.62	0
PTC-JUL	14.06	0	0	14.21	0
PTEC	3.11	3.25	3.25	3.11	1
QUET	38.13	39	39	38.13	1
QUICE	2.31	2.2	2.2	2.2	2,000
RAVT	1.24	1.05	0.88	0.92	12,802
RCML	27.36	28.72	28.72	27.36	1
REGT	19.9067	19.9	19.9	19.91	4
REWM	11.2	11.1	10.9	11.05	1,100
RICL	7.4	7.79	7.79	7.4	1
RMPL	2691.63	2693	2646	2690	48
RUPL	39.13	39.99	39.1	39.1	2,200
SAIF	7.7	8	8	8	2,500
SALT	66.6	69.74	63.5	66.6	8
SANE	3.5	3.5	2.5	2.5	3,701
SANSM	11.85	12.5	12.2	11.85	150
SAPL	149	151.94	149.75	149	106
SASML	7	8	8	7	50
SAZEW	23	23	22.8	23	410
SBL	1.7	1.84	1.68	1.75	7,924
SCBPL	8.34	8.35	7.91	8.05	2,519
SCLL	2.99	2.9747	2.69	2.9747	1
SCM	10.68	10.74	10.6	10.68	365
SEARL	58.81	61.75	58.89	60.87	205,328
SEL	19.47	19.47	18.6	18.68	2,881
SEPCO	1.38	1.37	1.29	1.3	9,413
SEPL	40.5	41	40.5	40.5	12,560
SERF	0.4	0.4	0.4	0.4	2,000
SFWF	7.67	8.64	8.64	7.67	1
SGPL	0.9	1.1	1	0.9	3
SHCI	2.19	2.3	2.2	2.3	2,298
SHCM	16.9	17.9	17.9	17.9	20
SHEL	223.69	223.9	220	221.57	2,954
SHFA	32.34	33.5	33	33	1,001
SHNI	12.5	12.99	12.99	12.5	1
SHSML	9.6	10	9.7	9.75	4,501
SHTM	0.3	0.4	0.39	0.3	6
SIBL	1.72	1.8	1.37	1.72	2
SILK	2.55	2.6	2.47	2.5	564,520
SING	13.9	14.85	14.85	13.9	100
SJTM	0.9	1.7	1.7	0.9	1
SKFL	4.05	4	3.3	4	1,000
SKRS	2.45	3.4	2.4	2.7	8,500
SLCL	2	2	2	2	1
SLYT	7.5	7.39	6.6	6.62	1,002
SMBL	3.76	3.85	3.65	3.66	41,956
SMCPL	5.5	5.5	5.5	5.5	6,000
SNAI	38.96	39.5	39.5	38.96	1
SNBL	5.1	5.15	5	5.03	46,360
SNGP	19.9	20.09	19.76	20	223,642
SNGP-CAUG	20.35	0	0	20.45	0
SNGP-CJUL	20.08	0	0	20.17	0
SNGP-CJULW2	19.95	0	0	20.04	0
SNGP-CSEP	20.69	0	0	20.78	0
SPL	16.76	16.89	16.42	16.57	95,265
SPLC	0.65	0.94	0.7	0.65	101
SRSM	3.01	3.74	2.9	2.9	4,307
SRVI	187.34	187.5	187	187.4	747
SSGC	20.66	21	20.5	20.61	37,439
SSIC	5.19	5.35	5.05	5.2	10,181
SSOM	4.52	4.7	4.42	4.42	23,000
STCL	6.58	7.1	6.3	7.1	1,504
STJT	28	27.95	26.75	27.94	4,405
STPL	9	9.3	8.8	9	4,103
SURC	35.92	37.49	36.9	35.92	2
SUTM	32.3	33.91	33.91	32.3	2
SZTM	7	7.9	7.9	7	10
TATM	31.75	32.32	32.32	31.75	1
TELE	1.5	1.6	1.46	1.48	62,004
TGL	11.5	11.7	11.42	11.5	13,901
THALL	101.06	102.99	100	100.15	25,016
TOWL	8.08	9	9	8.08	1
TREET	53.36	56	53	54.08	162,197
TREI	1.11	1.39	1.39	1.11	2
TRG	2.57	2.64	2.53	2.54	417,304
TRIBL	1.01	1.4	1	1.01	4,138
TRIPF	172.3	176	166.01	172.3	110
TRSM	3	2.5	2.5	3	1
TSMF	1.1	1.36	1.35	1.1	2
TSPL	0.97	0.99	0.99	0.97	1
UBL	62.02	62	60.4	60.57	461,080
UBL-CAUG	63.43	0	0	61.92	0
UBL-CJUL	62.59	0	0	61.1	0
UBL-CJULW2	62.17	0	0	60.69	0
UBL-CSEP	64.48	0	0	62.95	0
UBL-JUL	62.39	62.1	61.25	61.25	7,500
UBLTFC	91	0	0	91	0
UBLTFC4	98.0088	0	0	98.0088	0
UDPL	13.9	14.9	13	14.64	3,746
ULEVER	5467.25	5740.61	5411.11	5641.2	369
UNIC	5.25	5.68	5.01	5.25	81
UPFL	1490	1564.5	1560	1562.36	24
UVIC	1.5	2	2	1.5	1
WAHN	36.62	37	37	37	500
WAZIR	5.95	6.8	5	5.95	2
WTCL	2.07	2.1	1.97	2.08	299,991
WTL	1.98	2.05	1.97	1.99	306,310
WYETH	987	960	960	987	1
YOUW	1.16	1.24	1.24	1.16	1
ZAHT	7.22	7.38	7.38	7.22	1
ZIL	57	57.99	56	57.01	1,001

KSE EOD Daily Share Price Data - 12/07/2011