KSE EOD Daily Share Price Data - 16/09/2011

For: September 16, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.06	2.25	1.9	2	11,002
ABL	60.5	60.99	60	60.01	64,496
ABL-COCT	61.72	0	0	61.19	0
ABL-CSEP	60.91	0	0	60.38	0
ABOT	103	105	102.1	102.99	2,450
ACPL	50.11	52.48	50	50.36	60,655
ADMM	22.99	23.9	23.4	22.99	201
ADOS	8	8.1	8	8.09	4,100
AGIC	9.1	9.9	8.55	8.56	653
AGIL	67.99	68.75	67.53	67.75	552
AGL	17.5	17.7	16.6	17.5	102
AGSML	3.5	3.01	3	3	501
AGTL	204.99	204.5	200	204.48	2,907
AHCL	27.68	27.79	26.91	27.02	1,480,046
AHCL-CNOV	28.61	0	0	27.92	0
AHCL-SEP	27.85	28	27.1	27.17	67,000
AHI	17.25	18.19	16.55	16.73	1,119
AHL	13.39	13.7	12.6	13.07	52,845
AICL	48.61	49.5	48.5	49.02	33,363
AICL-CNOV	50.24	0	0	50.65	0
AICL-COCT	49.59	0	0	49.99	0
AICL-CSEP	48.94	0	0	49.33	0
AICL-SEP	48.96	0	0	49.35	0
AKBL	9.06	9.34	9	9.2	161,036
AKBL-CNOV	9.36	0	0	9.51	0
AKBL-COCT	9.24	0	0	9.38	0
AKBL-CSEP	9.12	0	0	9.26	0
AKBL-SEP	9.13	0	0	9.26	0
ALNRS	49.31	51.77	51.4	51.77	2,827
AMTEX	2	2.09	1.96	1.99	23,334
AMZV	0.38	0.4	0.31	0.37	1,006
ANL	5.03	5.14	4.93	5.02	1,416,117
ANL-CNOV	5.2	0	0	5.19	0
ANL-COCT	5.13	0	0	5.12	0
ANL-CSEP	5.06	0	0	5.05	0
ANL-SEP	5.12	5.2	4.99	5.08	256,000
APL	378.18	381.5	376.1	379.73	33,771
ARM	21.26	22.32	22.25	22.32	16,879
ATBA	223.63	225	217	224.5	5,357
ATFF	6.18	6.59	6.02	6.06	25,502
ATIL	32	32.5	31.75	31.78	8,249
ATLH	112.09	112	110.5	111.47	644
ATRL	111.01	111.8	109.26	109.89	704,658
ATRL-CNOV	114.74	0	0	113.53	0
ATRL-SEP	111.54	112.3	109.5	110.26	277,500
BAFL	10.01	10.1	9.9	9.95	98,232
BAFL-CNOV	10.35	0	0	10.28	0
BAFL-SEP	10.08	0	0	10.02	0
BAFS	40	38.05	38	40	31
BAHL	29.28	29.5	29.1	29.5	181,322
BAHL-CNOV	30.26	0	0	30.48	0
BAHL-COCT	29.87	0	0	30.08	0
BAHL-CSEP	29.48	0	0	29.68	0
BAHL-SEP	29.49	0	0	29.7	0
BAPL	6.76	7.6	7	7.37	2,227
BATA	655.01	687.76	649.99	687.76	7,440
BAWS	9.4667	8.56	8.56	8.56	632,777
BCL	42.9623	40.82	40.82	40.82	36
BCML	13	13.95	13.95	13.95	1,000
BERG	11.75	12.4	12.39	11.75	451
BGL	1.97	1.99	1.5	1.83	5,600
BIFO	58.43	61.35	57.1	61.29	507
BILF	0.95	1.89	0.7	0.95	2
BIPL	3.32	3.46	3.29	3.36	8,690
BNWM	17.65	17.74	16.67	17.65	4
BOC	102.28	103	103	102.28	1
BOK	4	4.35	4.15	4.34	2,461
BOP	5.88	5.96	5.8	5.86	295,244
BPL	21.03	22.07	20.03	21.45	2,091
BROT	0.4	0.45	0.26	0.4	101
BRR	2.36	2.84	2.37	2.4	2,004
BWHL	30.45	29.16	29.16	29.16	500
BYCO	7.33	7.53	7.29	7.31	248,417
CENI	7.5	7.25	6.85	6.85	22,600
CEPB	14.39	14.73	14.4	14.47	18,712
CHAS	9.61	10.45	10	10.21	772
CHBL	1.65	1.6	1.6	1.6	500
CHCC	8.51	8.5	8.5	8.51	10
CICL	48.5	48.75	48.5	48.5	399
CJPL	0.5	0.87	0.87	0.5	1
CLOV	65.96	62.7	62.7	65.96	20
CML	1.65	1.85	1.51	1.75	6,300
COLG	598.04	618.99	580.04	599.95	309
CPL	133	139.49	133	134	3,517
CPPL	37.02	37.85	36.65	36.98	11,563
CRTM	11.04	11.12	10.81	11	6,300
CSAP	23.66	24.29	24	24	1,223
CSIL	3.44	4	4	3.4	10,001
CSM	0.53	0.98	0.51	0.53	6,003
CSMD	10.5	10.7	10.65	10.7	1,500
CWSM	1.48	1.35	1.35	1.48	1
DAWH	43.76	44	43.24	43.54	30,233
DCH	1.65	1.7	1.6	1.63	2,134
DCL	1.29	1.35	1.27	1.27	29,592
DCM	1.75	1.49	1.1	1.75	5
DEL	1.02	1.34	1.05	1.05	502
DFML	2.5	2.65	2.45	2.5	16,901
DFSM	1.9	2.15	2.15	1.9	50
DGKC	20.55	20.79	20.35	20.43	424,447
DGKC-CNOV	21.24	0	0	21.11	0
DGKC-COCT	20.96	0	0	20.83	0
DGKC-CSEP	20.69	0	0	20.56	0
DGKC-SEP	20.65	20.85	20.46	20.52	54,000
DIIL	8.25	9.25	7.27	8.25	2
DINT	34	34	33	33	3,366
DLL	25.05	25	25	25	2,300
DMTM	3.1	3.5	3.25	3.48	7,212
DOL	6.03	6.62	6.01	6.21	833,205
DSFL	2.04	2.07	1.95	1.96	300,133
DSIL	0.92	0.95	0.8	0.89	49,115
DSL	1.9	1.9	1.81	1.88	14,501
DWSM	2	2.7	2	2	19,000
DYNO	10.77	11.29	10.54	10.77	102
ECOP	1.5	1.55	1.4	1.5	48,116
EFOODS	25.2	25.8	24.8	25.01	153,028
EFUG	34.5	35	34	34.35	82,708
EFUL	65.23	68.39	66.5	67.95	3,910
ELSM	25.69	26.9	26.8	26.9	1,000
EMCO	1.1	1.95	1.95	1.1	1
ENGRO	135.35	136.69	133.35	134.51	872,269
ENGRO-CNOV	139.9	0	0	138.97	0
ENGRO-COCT	138.08	0	0	137.16	0
ENGRO-CSEP	136.26	0	0	135.35	0
ENGRO-SEP	134.25	135.1	132.25	133.48	369,500
EPCL	9	9.29	8.85	8.9	238,887
EPCL-COCT	9.18	0	0	9.08	0
EPCL-CSEP	9.06	0	0	8.96	0
EWLA	1.2	1.3	1.3	1.3	5,000
EXIDE	177.42	181	177.03	179.49	3,621
FABL	9.01	9.3	9.01	9.27	19,247
FANM	4.44	4.7	4	4	27,558
FASM	62.75	63	63	63	500
FATIMA	17.28	17.4	17.15	17.37	1,647,851
FCCL	3.5	3.64	3.4	3.5	174,885
FCIBL	4.71	5.01	4.51	5.01	2,501
FCSC	1.84	1.92	1.71	1.79	154,183
FDIBL	1.18	1.28	1.2	1.2	1,014
FDMF	2.23	2.39	2.21	2.25	15,253
FECM	3.4	3.49	3.48	3.4	306
FECTC	4.8	5.47	4.9	5	23,377
FEM	1.25	1.4	1.1	1.1	6,603
FEROZ	90.51	92	87.51	91.01	1,026
FFBL	52.75	53.83	52.54	53.44	5,552,023
FFBL-CNOV	54.52	0	0	55.21	0
FFBL-COCT	53.81	0	0	54.49	0
FFBL-CSEP	53.1	0	0	53.77	0
FFBL-SEP	53	54	52.8	53.67	1,315,000
FFC	156.78	157.75	156	157.4	1,003,292
FFC-CNOV	162.05	0	0	162.62	0
FFC-COCT	159.94	0	0	160.5	0
FFC-CSEP	157.83	0	0	158.38	0
FFC-SEP	157.66	158.1	156.75	157.79	49,500
FFLM	1.36	1.65	1.64	1.65	11,000
FHAM	7.5	7.5	7.49	7.49	5,800
FHBM	7.06	7.5	7.35	7.5	29,670
FIBLM	2.07	2.01	2.01	2.01	2,000
FIMM	61	60	60	60	500
FLYNG	1.02	1.1	1	1.01	2,438
FNBM	5	6	5.35	5.88	26,884
FNEL	2.3	2.59	1.31	2.3	8
FPRM	11	11	11	11	19
FRSM	19.01	19.4	19.4	19.4	0
FZCM	58.25	58.25	56	58.2	766
FZTM	305.1724	309.4	309.4	305.17	1
GADT	69.74	71	69.11	69.96	35,729
GAIL	3.21	3.16	3.16	3.37	1,600
GASF	2.92	3.07	2.9	2.91	16,097
GATI	59.19	62.14	61	59.19	359
GATM	46	47.39	43.7	45	779
GENP	0.55	0.6	0.59	0.59	2,500
GGL	10.75	11	10.7	10.82	4,055
GHGL	50.95	51.2	51	51.08	3,600
GHNI	7	6.7	6.7	6.7	1,000
GHNL	2.41	2.75	2.4	2.5	117,301
GLAXO	69	69.8	68.8	69.08	710
GLPL	54.15	51.47	51.47	54.15	10
GRAYS	38.5	39	38.5	38.93	702
GRYL	3	2.16	2.15	3	2
GTYR	23.65	23.99	23.25	23.88	11,414
GUSM	5.98	6.95	6.95	6.95	501
GUTM	20.06	19.16	19.12	19.14	1,000
GWLC	4.75	5.2	4.9	5.17	1,400
HABSM	26.58	26.9	26.6	26.68	12,790
HADC	0.44	0.37	0.26	0.37	1,006
HAJT	0.35	0.22	0.22	0.35	1
HAL	13.76	14.08	13.8	13.8	1,475
HBL	117.51	117.97	116.7	117.28	6,290
HBL-COCT	119.88	0	0	119.59	0
HBL-CSEP	118.3	0	0	118.01	0
HCAR	9.14	9.5	9.25	9.25	60,527
HICL	10.21	11.2	10.28	10.76	3,050
HINOON	26.51	27	26.2	26.83	510
HIRAT	3	3.24	2.76	3	213,376
HMB	17.85	17.98	17.85	17.98	2,000
HSPI	9.5	9.4	9.1	9.1	2,210
HUBC	40.26	40.5	40.25	40.41	302,169
HUBC-CNOV	41.61	0	0	41.75	0
HUBC-COCT	41.07	0	0	41.21	0
HUBC-CSEP	40.53	0	0	40.66	0
HUBC-SEP	40.43	0	0	40.68	0
HUMNL	11.51	12.12	11.1	11.51	2
HUSI	3.42	4.39	3.01	3.01	1,020
IBFL	30.14	30.98	30.45	30.14	222
IBLHL	8.02	9	8.05	8.06	2,583
ICCT	0.62	0.65	0.65	0.62	200
ICI	137.11	140.5	136.11	139.91	29,578
ICI-COCT	139.88	0	0	142.67	0
ICI-CSEP	138.03	0	0	140.78	0
ICIBL	0.32	0.33	0.25	0.32	352
ICL	27.1	25.8	25.75	25.78	500
IDRT	4.9	5.9	4.9	5.63	86,006
IDSM	3.5	3.59	3	3.3	17,649
IDYM	351.58	369.15	358	364.96	830
IFSL	6	6.15	5.8	6.03	1,115
IGIBL	1.3	1.2	1.2	1.3	131
IGIIL	62	62.49	61.51	61.64	590
ILTM	192.71	183.08	183.08	192.71	120
INDU	216.01	215.41	215	215	1,596
INIL	39.35	39.2	38.5	38.8	617
ISL	12.25	12.49	12.06	12.25	14,784
JDMT	10.99	10.6	10.02	10.99	2
JDWS	84.24	85.7	84.26	85.21	655
JOVC	2.05	2.07	1.9	2.01	212,273
JPGL	1.02	1.07	1.02	1.07	15,450
JSBL	1.7	1.76	1.7	1.76	10,296
JSCL	5.7	6.04	5.7	5.9	3,052,414
JSGCL	18.62	19	18.5	18.75	904
JSGF	5.95	6.19	5.61	6.14	28,462
JSIL	3.72	3.75	3.65	3.75	15,136
JSVFL	5.23	5.18	5.14	5.15	9,404
KAPCO	44.07	44.49	43.81	44.34	30,399
KAPCO-CNOV	45.55	0	0	45.81	0
KAPCO-COCT	44.96	0	0	45.21	0
KAPCO-CSEP	44.37	0	0	44.62	0
KAPCO-SEP	44.39	0	0	44.64	0
KASBB	1.25	1.4	1.2	1.25	10,204
KASBM	4.5	3.6	3.6	4.5	1
KASBSL	2.71	3.19	2.61	2.93	79,527
KESC	1.91	1.94	1.84	1.86	148,638
KOHC	5.4	5.3	5.12	5.25	535,002
KOHE	16.1	16.89	15.32	16.11	3,160
KOHP	2.54	2.89	2.5837	2.5837	3
KOIL	1.05	1.34	1.1	1.2	254,485
KOSM	1.48	1.5	1.3	1.48	240
KSBP	30.77	31.5	29.24	30.26	3,159
KTML	2.43	2.5	2.2	2.44	19,073
LEUL	3	3.1	3	3	7
LMSM	1.5	1.1	1.1	1.5	1
LOTPTA	12.8	12.97	12.68	12.87	4,430,263
LOTPTA-CNOV	13.23	0	0	13.3	0
LOTPTA-SEP	12.84	13	12.76	12.9	146,500
LPCL	2.2	2.29	2.15	2.19	55,571
LUCK	74.26	74.5	73.5	73.64	387,917
LUCK-CNOV	76.76	0	0	76.08	0
LUCK-COCT	75.76	0	0	75.09	0
LUCK-CSEP	74.76	0	0	74.1	0
LUCK-SEP	71	70.79	70.25	70.28	26,500
MACFL	9.6	10.6	9.9	9.9	1,516
MARI	113.48	119.15	116.01	119.04	542,222
MBF	8.7	8.75	8.55	8.74	1,875
MCB	174.82	175.51	174	174.98	206,547
MCB-CNOV	180.7	0	0	180.78	0
MCB-COCT	178.35	0	0	178.43	0
MCB-CSEP	176	0	0	176.07	0
MCB-SEP	175.29	176.01	174.51	175.36	19,000
MDTL	10	9	9	10	5
MEBL	19.4	19.45	19.2	19.2	14,058
MERIT	22.04	22	21	21.38	2,168
MFTM	0.48	0.55	0.55	0.48	50
MIRKS	53.02	53.5	51.61	53.02	320
MLCF	1.98	2	1.96	1.96	14,098
MODAM	1	1.15	1	1.03	656
MSOT	18.98	19.98	18.99	19.95	13,147
MTL	378.31	383.9	373	379.02	55,781
MUBT	1.5	2.5	1.01	1.77	1,027
MUREB	97.08	101.87	99	100.02	5,326
MWMP	1	1.1	0.72	0.72	3,002
MZSM	2.17	2.35	2.1	2.1	19,931
NATF	70	71.89	66.53	70	52
NBP	44.6	45	44.25	44.57	1,497,188
NBP-CNOV	46.1	0	0	46.05	0
NBP-COCT	45.5	0	0	45.45	0
NBP-CSEP	44.9	0	0	44.85	0
NBP-SEP	44.71	45	44.2	44.71	543,000
NCL	20.46	21.2	20.3	20.73	501,445
NCL-CNOV	21.15	0	0	21.42	0
NCL-COCT	20.87	0	0	21.14	0
NCL-CSEP	20.6	0	0	20.86	0
NCL-SEP	20.96	21.1	21	21.04	8,000
NCPL	13.21	14.16	13.3	13.79	1,161,330
NESTLE	3439.62	3540	3358.03	3450.37	9
NETSOL	15.19	15.69	15.22	15.32	434,042
NETSOL-CNOV	15.7	0	0	15.83	0
NETSOL-COCT	15.5	0	0	15.62	0
NETSOL-CSEP	15.29	0	0	15.42	0
NETSOL-SEP	15.26	15.79	15.48	15.56	10,000
NIB	1.36	1.43	1.35	1.39	188,687
NIBTFC	96.25	98.75	98.75	96.4352	800
NICL	2.56	2.69	2.55	2.58	87,919
NJICL	56.88	58.1	58.1	56.88	5
NJLIC	54.95	55.19	55	55	50,000
NMBL	3.4	3.5	3.2	3.2	17,000
NML	47.26	48.8	47.5	47.73	3,093,592
NML-CNOV	48.85	0	0	49.31	0
NML-COCT	48.21	0	0	48.67	0
NML-CSEP	47.58	0	0	48.03	0
NML-SEP	47.45	48.9	47.8	47.92	415,500
NONS	15.7	15.5	15.5	15.5	1,061
NOPKNV	13.77	12.81	12.77	12.77	11,000
NPL	13.65	14.38	13.84	14.06	2,867,612
NPL-CNOV	14.11	0	0	14.53	0
NPL-COCT	13.93	0	0	14.34	0
NPL-CSEP	13.74	0	0	14.15	0
NPL-SEP	13.75	0	0	14.15	0
NRL	356.94	358.5	355	357.09	52,135
NSB3Y1	100.8071	0	0	100.8071	0
NSB5Y1	100	0	0	100	0
OGDC	126.56	128.25	126.26	127.8	226,642
OGDC-CNOV	130.81	0	0	132.04	0
OGDC-COCT	129.11	0	0	130.32	0
OGDC-CSEP	127.41	0	0	128.6	0
OGDC-SEP	125.87	126.55	125	125.97	15,500
OLPL	5	5.4	5	5.39	468,164
OLTM	0.51	1.5	1.5	0.51	1
PACE	1.66	1.8	1.63	1.67	173,734
PAEL	5.81	5.99	5.75	5.86	44,819
PAKD	23.51	24.5	23.75	24	3,716
PAKMI	1	0.95	0.95	1	15
PAKRI	13.53	13.8	13.55	13.68	110,503
PAKRI-CNOV	13.98	0	0	14.13	0
PAKRI-COCT	13.8	0	0	13.95	0
PAKRI-CSEP	13.62	0	0	13.77	0
PAKRI-SEP	13.75	13.8	13.8	13.8	1,000
PAKT	76	75	73	73.71	549
PASL	1.09	1.09	1	1.07	214,384
PASM	11	11	11	11	500
PCAL	40.05	42.05	40.07	40.07	1
PECO	41.6	42.25	42	41.6	55
PEF	8.39	8.45	8.3	8.43	307,570
PGF	14.97	15.1	14.9	15.01	382,688
PIAA	2.4	2.54	2.35	2.45	45,212
PICT	76.09	76.98	73.61	75.82	2,413
PIF	6.43	6.6	5.5	6.54	2,185,364
PIL	9.95	9.9	9.9	9.9	0
PINL	7.87	7.95	7.86	7.95	18,480
PIOC	4.1	4.8	4	4	13,022
PKGI	6.09	7.09	6.94	7.09	4,000
PKGP	14	14.15	13.85	13.98	329,805
PKGS	105.19	103.1	103.1	103.1	500
PMI	1.1	1.2	1	1	24,999
PMTFC6	95.6394	0	0	95.6394	0
PNGRS	2.83	2.9	2.9	2.83	100
PNSC	19.25	19.94	18.51	19.25	202
POAF	6.74	5.81	5.74	5.74	7,000
POL	364.24	366.89	362.8	364.89	550,853
POL-CNOV	376.49	0	0	376.99	0
POL-COCT	371.59	0	0	372.08	0
POL-CSEP	366.69	0	0	367.17	0
POL-SEP	365.12	367	364.4	365.82	121,500
PPL	208.27	210.1	208.11	209.81	346,454
PPL-CNOV	215.27	0	0	216.77	0
PPL-COCT	212.47	0	0	213.94	0
PPL-CSEP	209.67	0	0	211.12	0
PPL-SEP	188.42	189.89	188.8	189.54	23,500
PPP	39.99	40.8	39.75	39.99	264
PRET	27.68	28.5	26.32	27.68	150
PRL	65.19	68.44	64	67.74	75,297
PRWM	16.25	17	16.45	16.47	1,050
PSEL	142.5	135.38	135.38	142.5	1
PSMC	64.49	67.69	64.5	64.5	2,376
PSO	237.3	238.4	235	236.33	153,013
PSO-CNOV	245.28	0	0	244.17	0
PSO-SEP	238.83	239	236.7	237.19	42,000
PSYL	19.27	19.9	18.3	19.21	1,920
PTC	11.08	11.2	11	11.08	171,007
PTC-CNOV	11.45	0	0	11.45	0
PTC-COCT	11.3	0	0	11.3	0
PTC-CSEP	11.15	0	0	11.15	0
PTC-SEP	11.16	0	0	11.15	0
QUICE	4.81	5.75	4.45	5.75	2,512
RAVT	0.87	0.91	0.8	0.87	3
REWM	11.95	12.95	11.1	11.95	640
RMPL	2700	2751.7	2568.09	2694.93	27
RUPL	38.71	40	39.25	39.36	515
SAIF	6.37	7.37	6	7.2	24,781
SALT	65.05	61.8	61.8	65.05	2
SANE	2.1	1.65	1.65	2.1	1
SAPL	152.95	158	158	152.95	1
SAZEW	24.62	24.5	24.19	24.2	15,520
SBL	1.42	1.66	1.41	1.41	28,709
SCBPL	7.14	7.59	7.3	7.42	6,132
SCLL	2.89	3	2.85	2.9	7,007
SCM	11.41	11.25	11.03	11.13	606
SEARL	58.9	59.5	58.95	59.5	1,825
SEL	17.9	18.9	18	18.25	7,137
SEPCO	0.99	1.11	0.99	1.03	113,192
SEPL	32.94	33.06	33.02	33.03	562
SERF	0.4	0.4	0.4	0.4	500
SERT	0.6	0.65	0.65	0.65	500
SFWF	8.63	8.75	8.75	8.63	300
SGPL	0.9	0.61	0.61	0.9	40
SHEL	207.5	214.8	203.5	209.24	1,910
SHEZ	109.9	115.39	109.9	109.9	113
SHFA	34.9967	35.5	35.5	35	10
SHJS	76.57	80.39	80.3	80.39	700
SHNI	12.41	13.41	13.41	12.41	200
SHSML	11.11	11.5	11.5	11.11	25
SIBL	1.11	1.12	1.05	1.05	16,230
SIEM	833	874	821	873.52	131
SILK	2.03	2.11	2.01	2.06	259,760
SKRS	2.46	2.49	2.49	2.49	15,000
SLCL	3	3	3	3	250
SLYT	5.57	6.24	5.14	5.93	2,000
SMBL	2.68	2.77	2.65	2.7	73,668
SMCPL	4	4.9	4	4	1,092
SMTM	4.19	4.89	4.89	4.19	10
SNAI	40.96	43	43	43	506
SNBL	4.29	4.4	4.17	4.26	295,387
SNBLTFC	100.1	100.15	100.15	100.15	10,000
SNGP	19.15	19.43	19.05	19.21	49,237
SNGP-COCT	19.54	0	0	19.59	0
SNGP-CSEP	19.28	0	0	19.33	0
SPL	16.96	17.5	16.95	17.11	331,664
SPLC	0.55	0.75	0.75	0.55	3
SRSM	4	3.85	3.85	4	300
SRVI	182	189	186.9	186.95	305
SSGC	23.51	24	22.51	23.24	55,308
SSIC	4.93	5.48	4.3	4.63	1,748
STCL	6.4	6.75	6.75	6.4	10
STJT	28.5	29.92	29.91	29.92	7,074
STML	13.5	13.75	13.75	13.5	160
STPL	8.18	8.75	8.75	8.75	701
SURC	34	35.7	35	35.7	5,975
SZTM	7.5	7.5	7.5	7.5	10
TATM	24.5	24.42	24.25	24.5	126
TELE	1.15	1.24	1.13	1.19	91,245
TGL	8.95	9.15	8.55	9	26,820
THALL	90.4	90.75	90.1	90.41	26,497
TREET	47.92	47.96	46.95	47.74	6,229
TRG	1.9	2.04	1.9	1.95	462,532
TRIBL	1	1.59	1.59	1	1
TRPOL	0.4	0.88	0.88	0.4	1
TRSM	2.49	1.49	1.49	2.49	1
TSMF	1.02	1.3	1.03	1.02	7
TSPL	0.6	0.99	0.65	0.7	3,165
UBDL	37.83	39.72	35.94	39.61	1,477
UBL	58.01	58.5	57.5	57.77	48,451
UBL-CNOV	59.96	0	0	59.69	0
UBL-COCT	59.18	0	0	58.91	0
UBL-CSEP	58.4	0	0	58.13	0
UBL-SEP	58.43	0	0	58.16	0
UBLTFC4	99.6327	99.75	99.75	99.5804	19,400
ULEVER	5233.83	5350	5225	5344.1	98
UNIC	4.83	4.75	4.7	4.75	15,989
UPFL	1654	1724.79	1575.03	1654	4
WAHN	36.67	37.5	37.5	36.67	1
WTCL	1.45	1.59	1.37	1.45	19,417
WTL	1.33	1.4	1.22	1.31	137,504
YOUW	1.2	1.26	1.03	1.2	6,402
ZIL	46.99	46.65	44.7	45.55	4,829
Total Turnover					50,491,114

KSE EOD Daily Share Price Data - 16/09/2011