KSE EOD Daily Share Price Data - 10/08/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2	2.3	2.19	2.2	2,054
ABL	61.3	64	62	62.18	25,442
ABL-CAUG	61.82	0	0	62.68	0
ABL-COCT	63.64	0	0	64.54	0
ABL-CSEP	62.83	0	0	63.71	0
ABOT	92	94	93.9	92	155
ACPL	41	42.98	41.99	42.54	22,694
ADMM	25.28	26	25.7	25.86	5,000
ADOS	8.01	8.9	8.9	8.01	2
AGIC	8.35	7.51	7.51	8.35	11
AGL	18.35	19.25	18.99	19	5,201
AGSML	2.9	3.33	2.6	3.22	2,430
AGTL	188.27	197.68	193	197.68	986
AHCL	22.79	23.89	23.21	23.64	1,692,048
AHI	19	19.5	18	18.03	2,501
AHL	13.43	14.35	12.51	14.2	29,500
AICL	46.91	49.25	45	48.58	209,498
AICL-CAUG	47.31	0	0	48.97	0
AICL-COCT	48.7	0	0	50.42	0
AICL-CSEP	48.08	0	0	49.78	0
AKBL	9.4	10.15	9.45	9.96	419,751
AKBL-CAUG	9.48	0	0	10.04	0
AKBL-COCT	9.76	0	0	10.34	0
AKBL-CSEP	9.64	0	0	10.21	0
AKDCL	28.68	29.97	28	29.86	1,007
AKGL	4	4.05	4.05	4	100
ALTN	5.9573	6.9	6.0455	6.0455	400
AMTEX	1.99	2.2	2.07	2.09	210,567
AMZV	0.39	0.6	0.28	0.37	24,143
ANL	4.38	5.1	4.55	4.9	5,090,905
ANL-CAUG	4.42	0	0	4.94	0
ANL-COCT	4.55	0	0	5.09	0
ANL-CSEP	4.49	0	0	5.02	0
ANLTFC2	94	0	0	94	0
APL	321.11	337.16	329	337.16	52,560
AQTM	0.61	0.5	0.32	0.5	1,000
ATBA	226.17	233.9	227	232.69	6,995
ATIL	28.2	29.25	28.26	28.7	2,026
ATLH	113.48	119	114.1	118.1	3,362
ATRL	105.92	111.2	108.1	109.8	1,008,766
ATRL-AUG	106.3	111.6	109	110.54	321,500
BAFL	10.06	10.48	10.2	10.28	933,658
BAHL	27.7	28.45	28	28.15	32,849
BAHL-CAUG	27.94	0	0	28.38	0
BAHL-COCT	28.76	0	0	29.22	0
BAHL-CSEP	28.39	0	0	28.84	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	102.5	102.5	103.96	1,400
BAPL	7.48	8	7.25	7.54	2,245
BATA	645.19	677.44	645	654.07	115
BERG	11.63	12.63	12.25	12.62	2,610
BGL	1.49	1.74	1.74	1.49	5
BIPL	3.25	3.5	3.25	3.25	65,700
BNWM	13.46	14.46	13.3	14.45	3,301
BOC	100.63	103	101.5	102.35	1,100
BOK	4.16	4.25	4	4.1	3,137
BOP	5.44	5.88	5.65	5.83	1,140,908
BPL	19.91	20.55	20.49	20.51	2,250
BRR	2.2	2.75	2.75	2.2	2
BTL	97.07	100	92.26	97.07	4
BYCO	6.82	7.7	7.15	7.42	974,817
CENI	7.27	7.85	6.9	7.27	318
CEPB	15.3	16.25	15.5	15.57	8,533
CHAS	10	9.5	9.5	10	100
CHBL	1.14	1.39	1.27	1.3	5,801
CHCC	7.32	8.29	7.6	7.9	22,827
CICL	48.85	50	49.75	48.85	313
CJPL	1.1257	0.7	0.6	1.13	2
CLOV	64.04	60.85	60.85	64.04	5
CML	1.45	1.64	1.5	1.5	503
COLG	702.36	737.47	737.44	737.47	122
COST	2.3	3.3	3.3	3.3	500
COTT	1.25	1.3	1.1	1.3	1,010
CPL	140	146	143.5	144.54	2,009
CPPL	40.27	42.28	41.45	41.71	27,086
CSAP	24.53	25.7	24.13	25.02	7,357
CSIL	2.48	3.45	3.2	3.44	506
CSM	0.5	0.49	0.44	0.49	22,629
CSMD	10.5	11.33	11.33	10.5	5
CSUML	1.97	2.15	1.8	2	5,652
DAWH	41.87	43.5	42	42.89	160,418
DBCI	1.92	2.25	2	1.92	2
DCH	1.6	1.74	1.65	1.7	8,501
DCL	1.31	1.45	1.35	1.41	20,256
DEL	0.8	1.8	1.3	0.8	8
DFML	2.05	2.4	2.1	2.18	33,797
DFSM	2	2.2	1.41	2	10
DGKC	20.05	21.04	20.5	20.81	1,802,220
DGKC-AUG	20.15	21.14	20.5	20.94	424,000
DGKC-CAUG	20.22	0	0	20.98	0
DGKC-COCT	20.82	0	0	21.6	0
DGKC-CSEP	20.55	0	0	21.32	0
DINT	34.5	35	35	35	1,500
DKTM	1.95	1.99	1.99	1.99	501
DMTM	3.25	3.6	3	3.01	8,523
DNCC	1.4	1.16	0.76	1.4	18
DOL	4.85	5.28	5.03	5.24	325,115
DSFL	1.71	1.94	1.81	1.85	524,189
DSIL	0.95	1.2	0.85	1	21,004
DSL	1.93	2.06	1.95	2	127,264
DWAE	1	1.05	1	1.02	2,802
DWSM	2.07	2.25	1.76	2	2,003
ECOP	1.37	1.48	1.4	1.4	3,001
EFLTFC	100.6	0	0	100.6	0
EFOODS	25	25.99	20.6	24.71	974,112
EFUG	30.75	32	31.25	31.37	4,790
EFUL	65.08	68.33	66	66.01	2,586
ELSM	23.95	23.75	23.75	23.75	1,000
EMCO	2.6	1.6	1.6	1.6	5,782
ENGRO	123.59	129.76	126.01	129.57	2,199,767
ENGRO-AUG	124.06	130.26	126.6	130.17	486,500
ENGRO-CAUG	124.64	0	0	130.61	0
ENGRO-COCT	128.32	0	0	134.48	0
ENGRO-CSEP	126.68	0	0	132.76	0
ENGROTFC	99.2042	0	0	99.2042	0
EPCL	7.9	8.79	8.14	8.42	371,112
EPCL-CAUG	7.97	0	0	8.49	0
EPCL-COCT	8.2	0	0	8.74	0
EPCL-CSEP	8.1	0	0	8.63	0
EWLA	1.4	2.29	1.45	1.4	399
EXIDE	184.32	187.9	181	184.92	1,756
FABL	9.34	9.99	9.14	9.54	137,372
FASM	59.88	62	62	59.88	55
FATIMA	14.96	15.9	15.4	15.5	3,207,235
FCCL	3.28	3.49	3.35	3.46	131,931
FCIBL	4.56	5	4.01	5	32,004
FCONM	1.25	1.83	1.83	1.25	2
FCSC	2.07	2.1	2	2.08	28,057
FDIBL	1.35	1.43	1.16	1.16	4,026
FDMF	2.23	2.32	2.32	2.23	1
FECM	2.7	3.1	3.1	2.7	2
FECTC	3.9	4.9	3.85	3.88	3,239
FEM	1.01	1.24	1.24	1.01	102
FEROZ	90	92.9	85.5	92.71	4,928
FFBL	45.27	46.55	46.05	46.3	1,587,318
FFBL-AUG	45.6	46.75	46.25	46.56	276,000
FFBL-CAUG	45.65	0	0	46.67	0
FFBL-COCT	47	0	0	48.05	0
FFBL-CSEP	46.4	0	0	47.44	0
FFC	151.87	157.5	154.5	155	2,285,585
FFC-AUG	152.49	157.9	155.33	155.68	201,000
FFC-CAUG	153.16	0	0	156.25	0
FFC-COCT	157.68	0	0	160.87	0
FFC-CSEP	155.67	0	0	158.82	0
FFLM	1.15	1.7	1.67	1.15	2
FHAM	8	8.1	7.8	7.91	16,766
FHBM	6.61	7	7	6.61	100
FLYNG	1	1.22	1.03	1.12	58,720
FNBM	4.4	5	5	5	2,498
FNEL	2	2.1	1.52	2	64
FPRM	11	11	11	11	500
FRCL	1.6	2.25	1.55	2.25	2,002
FUDLM	6.15	6.5	6.5	6.5	3,942
FZTM	305	319.98	289.75	305	29
GADT	53.32	55.95	55.75	53.32	14
GAEL	1.2	0.6	0.6	0.6	1,000
GAIL	3.45	3.65	3.11	3.45	5
GASF	3.14	3.4	3.17	3.27	509,179
GATM	47	48.49	48.49	47	10
GENP	0.46	0.4	0.4	0.46	1
GFIL	3.42	4.42	3	4.22	700
GGL	10.46	11.2	10.31	10.87	45,188
GHGL	51.54	53.2	53.2	51.54	10
GHNI	6.25	6.05	6	6.25	204
GHNL	2.56	2.75	2.75	2.75	500
GLAXO	67.1	70.45	68.5	70.45	5,140
GLPL	57.12	57	54.27	57	13
GSPM	7	7.25	7.25	7.25	2,500
GTYR	22.56	22.75	22	22.11	1,905
GUSM	7	6.5	6.5	6.5	1,500
GWLC	4.9	5	4.85	4.89	1,131
HABSM	24.94	25.4	25.22	25.37	46,927
HADC	0.43	0.5	0.5	0.43	1
HAJT	0.5	0.76	0.69	0.5	12
HAL	12.4	12.4	12.4	12.4	300
HATM	1.05	2	2	2	500
HBL	114.57	118.25	116	117.14	17,842
HBL-CAUG	115.54	0	0	118.08	0
HBL-COCT	118.95	0	0	121.58	0
HBL-CSEP	117.44	0	0	120.02	0
HCAR	8.98	9.74	9	9.5	1,474
HICL	11	10.9	10.9	10.9	970
HINO	103.4188	102	98.25	98.49	334
HINOON	26.55	27.83	27	27.13	1,650
HIRAT	3.35	3.5	3.5	3.35	5
HMB	17.07	17.6	17.05	17.5	123,001
HSPI	9.93	10.8	9	9.12	62,120
HUBC	37.98	38.5	37.65	38.26	1,460,242
HUBC-AUG	38.2	38.5	38.12	38.16	20,000
HUBC-CAUG	38.3	0	0	38.57	0
HUBC-COCT	39.43	0	0	39.71	0
HUBC-CSEP	38.93	0	0	39.2	0
HUMNL	11.64	12.5	11.1	11.64	166
HUSI	2.65	2.4	2.4	2.4	500
HUSS	11.65	12.65	12.65	11.65	12
HWQS	11.7	12.5	12.5	11.7	1
IBFL	30.46	31	28.94	29	43,268
IBLHL	8.5	9.5	9	9.01	892
ICI	133.19	138	133	136.62	50,598
ICI-CAUG	134.32	0	0	137.72	0
ICI-COCT	138.28	0	0	141.79	0
ICI-CSEP	136.52	0	0	139.98	0
ICIBL	0.24	0.37	0.26	0.24	118
IDSM	3.42	3.5	3.5	3.42	1
IFSL	6.9	7.01	6.6	7	1,500
IGIBL	1.27	1.3	1.11	1.29	16,004
IGIIL	71.29	71.75	71	71	965
ILTM	223.25	212.09	212.09	223.25	95
INDU	200.85	209.7	192	198.4	1,456
INIL	45.35	46.5	44.11	44.99	10,611
ISL	11.35	12.35	11.4	12.35	51,927
JDMT	11.15	11	10.2	11.15	11
JDWS	77.32	81.15	77	78.85	3,740
JDWSR1	9.8	9	8.8	8.86	3,767
JOVC	2.06	2.3	2.1	2.19	156,309
JPGL	1	1.1	0.97	1.09	42,234
JSBL	1.8	1.98	1.9	1.95	20,447
JSCL	5.39	6.04	5.66	5.96	3,207,570
JSGF	5.17	5.65	5.1	5.5	63,236
JSIL	3.83	4.3	3.8	4.14	32,577
JSVFL	5.21	5.5	4.81	5.07	5,920
KAPCO	39.62	41.6	40	40.99	2,125,525
KAPCO-CAUG	39.96	0	0	41.32	0
KAPCO-COCT	41.13	0	0	42.54	0
KAPCO-CSEP	40.61	0	0	42	0
KASBB	1.23	1.4	1.22	1.22	105,609
KASBM	4.5	3.5	3.5	4.5	1
KASBSL	3	3.5	2.6	3.15	3,462
KESC	1.84	2	1.85	1.98	315,155
KOHC	5.24	5.75	5.1	5.13	3,002
KOHE	17.5	17.99	17.25	17.25	12,321
KOHP	2.6	3	2.7	2.75	5,183
KOHS	2.56	3	2.6	2.56	4
KOIL	0.94	1	0.9	0.98	4,612
KSBP	31.65	32.99	30.6	32.44	1,071
KSTM	1.45	0.82	0.75	1.45	5
KTML	2.54	2.68	2.36	2.68	49,002
LATM	6.05	7	7	7	500
LEUL	3.1	2.31	2.31	3.1	11
LOTPTA	10.01	10.83	10.3	10.73	3,976,053
LPCL	2.14	2.5	2.18	2.44	245,516
LUCK	70.82	73.5	71.71	71.94	575,820
LUCK-AUG	71.03	73.2	72.01	72.25	87,500
LUCK-CAUG	71.42	0	0	72.52	0
LUCK-COCT	73.53	0	0	74.66	0
LUCK-CSEP	72.59	0	0	73.71	0
MACFL	9.14	10.14	8.41	10.14	1,022
MARI	87.08	91.4	88.6	90.19	17,512
MBF	9.5	10.2	9.99	10	7,103
MCB	166.03	174.33	169.65	173.53	1,058,470
MCB-AUG	167.27	175.6	170.4	174.89	197,500
MCB-CAUG	167.44	0	0	174.93	0
MCB-COCT	172.38	0	0	180.1	0
MCB-CSEP	170.18	0	0	177.8	0
MEBL	18.51	19.51	19.01	19.51	244,316
MERIT	27	26.99	25.65	27	43
MFFL	79	80	80	79	10
MIRKS	48.1	50.4	49.26	50.36	756
MLCF	1.8	2.03	1.9	2	269,298
MODAM	0.65	0.99	0.99	0.99	905
MRNS	52.2	53.5	50.1	52.2	80
MTIL	0.3	0.63	0.15	0.34	1,118
MTL	518.93	544.87	527.51	544.19	23,518
MUBT	1	1	0.95	1	51
MUKT	0.47	0.53	0.53	0.47	1
MUREB	102.13	105	102	105	1,890
MWMP	0.78	1.1	0.8	0.8	5,506
NATF	60.22	63	63	60.22	1
NATM	59.27	62.23	62.23	62.23	0
NBP	44	45.94	44.7	45.53	4,376,293
NBP-AUG	44.43	46.2	45	45.85	814,000
NBP-CAUG	44.37	0	0	45.9	0
NBP-COCT	45.68	0	0	47.25	0
NBP-CSEP	45.1	0	0	46.65	0
NCL	15.55	16.45	15.95	16.31	233,248
NCL-CAUG	15.68	0	0	16.44	0
NCL-COCT	16.14	0	0	16.93	0
NCL-CSEP	15.94	0	0	16.71	0
NCPL	12.93	13.28	12.98	13.04	1,099,999
NESTLE	3916.3	4060	3920	3982.42	118
NETSOL	15.44	16.27	15.6	16.02	734,065
NETSOL-CAUG	15.57	0	0	16.15	0
NETSOL-COCT	16.03	0	0	16.63	0
NETSOL-CSEP	15.83	0	0	16.41	0
NIB	1.34	1.4	1.3	1.35	664,429
NIBR	0.01	0.01	0.01	0.01	1
NIBTFC	96.35	0	0	96.35	0
NICL	2.61	2.98	2.7	2.77	205,451
NJICL	58.69	60	55.95	58.69	2
NJLIC	54.66	57	55	55.87	600
NML	38.27	40.18	38.8	40.08	1,556,006
NML-AUG	38.42	40.34	39	40.28	333,000
NML-CAUG	38.6	0	0	40.4	0
NML-COCT	39.73	0	0	41.6	0
NML-CSEP	39.23	0	0	41.07	0
NONS	13.95	13.95	13.95	13.95	1
NPL	14.42	15.01	14.55	14.7	218,869
NPL-CAUG	14.54	0	0	14.82	0
NPL-COCT	14.97	0	0	15.26	0
NPL-CSEP	14.78	0	0	15.06	0
NRL	334.36	349.01	340.25	343.72	188,306
NSB10Y1	100	0	0	100	0
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	129.78	134.5	132	132.83	574,196
OGDC-CAUG	130.88	0	0	133.9	0
OGDC-COCT	134.74	0	0	137.86	0
OGDC-CSEP	133.03	0	0	136.1	0
OLPL	4.5	4.94	4.16	4.33	55,267
OLTM	0.43	0.6	0.59	0.43	3
PACE	1.64	1.8	1.65	1.75	717,918
PAEL	5.06	5.39	4.75	5.26	104,208
PAKD	29	28	27.55	27.78	703
PAKMI	1	1.37	1.37	1	1
PAKRI	13.49	14.49	13.8	14.49	986,257
PAKRI-CAUG	13.6	0	0	14.61	0
PAKRI-COCT	14.01	0	0	15.04	0
PAKRI-CSEP	13.83	0	0	14.85	0
PAKT	89.9	89.5	89.5	89.9	100
PASL	1.14	1.23	1.09	1.18	99,504
PASM	10.41	9.51	9.45	9.48	2,000
PCAL	45	47	46	46.8	972
PEF	6.58	7.2	7	7	88,630
PGCL	19.33	19.3367	19.3367	19.3367	0
PGF	11.34	12.34	12	12.34	45,685
PIAA	1.67	1.95	1.75	1.91	61,083
PICT	72.49	75.97	73	73.51	11,152
PIF	5.05	5.68	5.31	5.46	31,655
PINL	7.25	7.7	7.31	7.35	4,350
PIOC	3.81	4.05	3.89	3.95	18,015
PKGP	18.06	18.75	18.25	18.75	36,000
PKGS	105.99	106.88	104.02	104.7	2,150
PMI	0.9	0.98	0.81	0.98	10,500
PMPK	140	147	147	140	10
PMTFC6	95.5987	0	0	95.5987	0
PNGRS	3.15	3.25	3.25	3.15	100
PNSC	20	21	20.11	20	58
POL	329.8	342.99	337.3	339.06	1,422,894
POL-AUG	330.9	343.51	338.3	339.9	527,000
POL-CAUG	332.6	0	0	341.79	0
POL-COCT	342.41	0	0	351.9	0
POL-CSEP	338.05	0	0	347.41	0
POML	40.5	40	40	40	2,076
PPL	198.47	203.85	199.99	201.07	893,464
PPL-AUG	199.08	204.6	201.5	202.29	142,000
PPL-CAUG	200.16	0	0	202.69	0
PPL-COCT	206.06	0	0	208.69	0
PPL-CSEP	203.44	0	0	206.02	0
PRET	29.76	30.75	30.75	29.76	5
PRL	60.61	62	60.8	61.33	27,120
PSEL	142.5	140	140	142.5	100
PSMC	64.84	68.07	62.1	63.76	2,417
PSO	205.67	215.95	210.16	215.95	535,303
PSYL	18.79	19.5	17.8	19.27	18,505
PTC	10.56	11.49	10.84	11.42	1,990,363
PTC-AUG	10.65	11.6	10.85	11.55	18,500
PTC-CAUG	10.65	0	0	11.51	0
PTC-COCT	10.96	0	0	11.85	0
PTC-CSEP	10.82	0	0	11.7	0
QUICE	5	5.85	5	5	1,002
RAVT	0.82	0.87	0.8	0.83	10,572
REWM	9.9	10.75	10.75	9.9	13
RMPL	2701.68	2799	2799	2701.68	1
RUBY	6.7624	6.76	6.76	6.76	3
RUPL	32.81	34.45	33.99	34.45	5,873
SAIF	5.45	6.4	4.61	4.88	90,128
SALT	64.64	67	66	64.64	340
SAPL	152	156	152	154	1,154
SAZEW	22.4	22.5	21.81	22.5	3,200
SBL	1.5	1.65	1.48	1.64	2,117
SCBPL	7.22	7.94	7.23	7.23	501
SCLL	2.1	2.75	2.75	2.1	2
SCM	10.03	10.2	10.1	10.1	2,010
SEARL	59	60	60	60	2,331
SEL	18.5	18.45	17.55	18.39	600
SEPCO	1.12	1.49	1.1	1.18	46,823
SEPL	40.13	41.85	40.7	41.56	41,747
SHCM	16	15	15	15	1,200
SHEL	202.14	212	206.99	209.57	3,793
SHEZ	121	120.5	118	118.86	702
SHFA	33.45	34.35	34.35	34.35	3,600
SHJS	68.77	72.2	65.5	72	30,591
SHNI	14.19	13.3591	13.3591	13.3591	0
SHSML	9.75	10.49	10.49	10.49	500
SHTM	0.35	0.46	0.46	0.35	1
SIBL	1.26	1.3	1.1	1.3	5,010
SIEM	874.91	918.65	900	916.08	116
SILK	1.98	2.19	2.07	2.11	614,669
SING	14.78	13.78	13.78	14.78	13
SITC	84.55	88.77	87.8	88.25	340
SKFL	5.84	6.1	5.89	6.1	2,000
SKRS	2.33	2.9	2.9	2.9	500
SLCL	2.9	3.1	2.97	3.1	2,000
SLYT	5.68	5.9	5.02	5.88	2,001
SMBL	2.71	3.25	2.75	2.95	144,245
SMCPL	4.33	4.95	3.9	4.4	1,501
SMTM	4.26	5	4.01	4.26	2
SNAI	33.73	35.41	35.41	35.41	580
SNBL	4.08	4.5	4	4	6,351,436
SNGP	17.15	17.98	17.55	17.85	39,501
SNGP-CAUG	17.3	0	0	17.99	0
SNGP-COCT	17.81	0	0	18.53	0
SNGP-CSEP	17.58	0	0	18.29	0
SPL	14	14.95	14.05	14.46	100,168
SPLC	0.79	0.76	0.76	0.79	10
SRSM	3.85	3.8	3.8	3.8	500
SRVI	172.96	180	174.05	177.92	1,530
SSGC	18.94	19.94	19.34	19.94	89,890
SSIC	4.9	4.96	4	4.9	10
SSML	1.19	1.24	1.17	1.24	3,000
SSOM	4.1	4.3	4	4	1,000
STCL	6.9	6.9	6.25	6.87	4,800
STJT	26.5	27.39	26.35	26.35	5,011
STML	15.5	14.5	14.5	14.5	0
STPL	8.04	8	8	8.04	100
SURC	35.1	35.11	35.11	35.1	50
TELE	1.29	1.48	1.3	1.32	120,198
TGL	8.7	9.5	9.15	9.18	6,916
THALL	85.99	90.28	86.7	90.24	24,042
TREET	48.31	50	48.75	49.18	3,532
TRG	1.81	1.96	1.9	1.91	227,586
TRIPF	184.79	189.89	185	185.65	4,164
TRPOL	0.88	0.51	0.51	0.88	1
TSMF	1	1.35	1.01	1	17
TSPL	0.75	0.8	0.75	0.75	2,190
UBL	56.29	58.8	56.2	57.4	146,611
UBL-AUG	56.79	59.4	58.25	58.25	22,000
UBL-AUGB	55.29	0	0	56.39	0
UBL-CAUG	56.77	0	0	57.86	0
UBL-COCT	58.44	0	0	59.57	0
UBL-CSEP	57.7	0	0	58.81	0
UBLTFC2	87.05	0	0	87.05	0
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	98.75	0	0	98.75	0
UDPL	13.44	14.29	12.47	14.29	8,000
ULEVER	6004.42	6085	5999	6007.42	18
UPFL	1607.6	1686.95	1527.23	1674.04	16
WAHN	34.04	34.7	34.5	34.59	2,500
WTCL	1.7	1.8	1.6	1.64	200,435
WTL	1.41	1.58	1.42	1.45	1,017,204
WYETH	980	931	931	980	9
YOUW	1.05	1.2	1.2	1.05	50
ZAHT	6.5	5.5	5.5	6.5	10
ZIL	50.1	52.6	48.26	50.51	1,645
ZTL	2.5	2.72	2.72	2.5	4

KSE EOD Daily Share Price Data - 10/08/2011