KSE EOD Daily Share Price Data - 20/09/2011

For: September 20, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	89.2	91.35	85	91.3	19,000
AACIL	2	2.19	2	2.05	501
ABL	60.5	60.48	59.65	59.97	370,896
ABL-COCT	61.66	0	0	61.09	0
ABL-CSEP	60.85	0	0	60.29	0
ABOT	101.1	103	101	101.62	7,052
ACPL	51.65	53.49	51.5	52.07	7,592
ADMM	22.06	22	22	22.06	100
ADOS	8.01	8	7.6	8	2,104
AGIL	67.75	69.9	67.01	67.85	3,645
AGL	17.65	17.5	17	17.02	2,600
AGSML	3	3.8	3	3.56	2,600
AGTL	204.5	200	200	204.5	6
AHCL	26.85	27.25	26.75	27.19	711,677
AHCL-CNOV	27.73	0	0	28.07	0
AHCL-SEP	26.94	27.35	26.9	27.3	23,500
AHI	17.62	18.25	17.99	18.25	3,800
AHL	13	13.24	12.76	12.98	50,256
AICL	48.96	49.39	48.8	49.12	5,270
AICL-CNOV	50.56	0	0	50.7	0
AICL-COCT	49.9	0	0	50.04	0
AICL-CSEP	49.24	0	0	49.38	0
AICL-SEP	49.27	0	0	49.4	0
AKBL	9.15	9.29	9.04	9.19	85,261
AKBL-CNOV	9.45	0	0	9.49	0
AKBL-COCT	9.33	0	0	9.36	0
AKBL-CSEP	9.2	0	0	9.24	0
AKBL-SEP	9.21	0	0	9.24	0
AKDCL	29.4	27.93	27.93	29.4	1
AKGL	5.81	5.55	5.51	5.81	100
ALNRS	51.77	54.35	53.75	54.23	3,150
AMTEX	1.99	2.04	1.94	2.03	37,138
AMZV	0.31	0.34	0.28	0.34	36,504
ANL	4.99	5.1	4.9	4.92	680,161
ANL-CNOV	5.15	0	0	5.08	0
ANL-COCT	5.09	0	0	5.01	0
ANL-CSEP	5.02	0	0	4.95	0
ANL-SEP	5	5.05	4.95	4.95	61,000
ANSS	7.75	7.7571	7.7571	7.7571	0
APL	386.4	390.9	382	388.11	210,381
ARM	23.43	24.51	23.6	23.99	5,895
ARPAK	15	14	14	14	1,200
ATBA	179.44	180	171.3	177.77	18,852
ATFF	6.46	6.8	6.01	6.58	235,699
ATIL	32.66	34	32.99	33.48	6,011
ATLH	117.03	122.88	122.75	122.88	9,988
ATRL	109.15	110.75	107.52	110.42	1,195,113
ATRL-CNOV	112.72	0	0	113.98	0
ATRL-SEP	109.6	111.2	107.8	110.83	348,500
AZAMT	2.5	2.48	2.48	2.5	60
BAFL	9.86	10	9.75	9.89	361,646
BAFL-CNOV	10.18	0	0	10.21	0
BAFL-SEP	10.02	0	0	9.95	0
BAHL	29.48	29.55	29.25	29.49	89,695
BAHL-CNOV	30.44	0	0	30.44	0
BAHL-COCT	30.05	0	0	30.04	0
BAHL-CSEP	29.65	0	0	29.65	0
BAHL-SEP	29.66	0	0	29.66	0
BAHLTFC	90.7795	97.15	97.15	90.7795	5,000
BAPL	8.12	8.5	8.5	8.12	1
BCL	39.016	37.07	37.07	39.02	44
BERG	11.75	12	11.1	11.5	5,510
BIFO	63.1	59.95	59.95	63.1	335
BIPL	3.48	3.55	3.35	3.48	61,801
BNWM	17.46	18.25	17.64	18.13	575
BOC	104.36	107.99	105.45	106.33	2,106
BOK	4.18	4.2	4	4.1	23,815
BOP	6.02	6.46	6.02	6.33	5,364,640
BPL	22.52	22.25	22.25	22.25	500
BRR	2.5	2.6	2.6	2.5	2
BWCL	9.31	9.5	9	9.31	20
BYCO	7.25	7.37	7.18	7.29	172,961
CENI	6.86	7.39	6.85	7.29	5,402
CEPB	14.65	14.8	14.61	14.66	18,910
CHAS	9.6	10	10	9.6	50
CHBL	1.5	1.84	1.55	1.84	11,805
CHCC	8.2	8.01	8	8	2,655
CICL	48.5	50.4	48.53	48.9	5,000
CLIM	3.01	4	2.06	4	40,000
CLOV	65.96	62.67	62.67	65.96	200
CML	1.75	1.7	1.54	1.69	2,503
COLG	570	590	590	570	2
COST	2.6	1.6	1.6	1.6	0
COTT	1.63	1.84	1.44	1.44	9,077
CPL	133.08	133.02	132.5	133	6,748
CPPL	36.27	36.75	36.25	36.5	5,764
CRTM	10.95	10.9	10.5	10.5	20,868
CSAP	23.85	24.35	23.36	24	1,300
CSM	0.53	0.54	0.5	0.51	16,731
CSUML	1.75	2	1.85	1.85	3,014
DADX	17.7	16.76	16.71	17.7	33
DAWH	44	44.4	43.25	44.08	42,052
DCH	1.65	1.73	1.7	1.7	6,500
DCL	1.26	1.29	1.26	1.27	25,101
DCM	1.2	1.58	1.58	1.2	1
DEL	1.02	1.02	1.02	1.02	23,978
DFML	2.46	2.65	2.28	2.41	301,614
DFSM	1.6	2.15	1.8	1.8	3,001
DGKC	20.07	20.63	20.01	20.52	1,340,951
DGKC-CNOV	20.73	0	0	21.18	0
DGKC-COCT	20.46	0	0	20.9	0
DGKC-CSEP	20.19	0	0	20.63	0
DGKC-SEP	20.17	20.65	20.11	20.57	134,000
DINT	33	33	32	32	3,500
DKTM	1.43	2	1.99	2	1,000
DLL	25	24.01	24	25	4
DMTM	3.2	3.49	3.45	3.49	1,720
DOL	6.09	6.25	5.9	6.1	140,476
DSFL	1.88	1.94	1.85	1.9	112,798
DSIL	0.89	0.9	0.72	0.89	11,282
DSL	1.83	1.85	1.8	1.82	2,500
DWAE	0.9	1.15	1.15	0.9	1
DYNO	11	11.2	10.56	11.1	1,389
ECOP	1.36	1.5	1.36	1.36	891
EFOODS	25.11	25.48	25	25.44	155,827
EFUG	35.14	35.9	35	35.9	19,571
EFUL	66.24	66.87	65.9	66.79	1,700
ELSM	26	26.01	26	26	229
ENGRO	133.77	136.2	132.26	135.8	880,200
ENGRO-CNOV	138.14	0	0	140.17	0
ENGRO-COCT	136.34	0	0	138.35	0
ENGRO-CSEP	134.54	0	0	136.52	0
ENGRO-SEP	132.51	135	131.1	134.53	438,000
EPCL	8.8	8.99	8.6	8.68	252,830
EPCL-COCT	8.97	0	0	8.84	0
EPCL-CSEP	8.85	0	0	8.73	0
ESBL	1.1	1.98	1.98	1.98	500
EXIDE	178.05	179.89	177	177.01	1,233
FABL	9.25	9.49	9.02	9.17	6,806
FANM	4.02	4.2	4.2	4.02	50
FATIMA	17.15	17.4	17.1	17.3	839,335
FCCL	3.39	3.46	3.37	3.41	358,676
FCIBL	6	5.75	5.5	5.5	29,502
FCSC	1.73	1.84	1.72	1.74	8,551
FDIBL	1.19	1.24	1.24	1.24	2,212
FDMF	2.16	2.4	2.22	2.16	141
FECM	3.41	3.65	2.7	3.2	19,442
FECTC	5	5	5	5	6,000
FEM	1.25	1.4	1.25	1.25	2,611
FEROZ	91.25	94.5	88	92.03	2,349
FFBL	53.7	54.2	53.51	54.06	2,422,848
FFBL-CNOV	55.46	0	0	55.8	0
FFBL-COCT	54.73	0	0	55.07	0
FFBL-CSEP	54.01	0	0	54.35	0
FFBL-SEP	53.96	54.35	53.72	54.24	562,500
FFC	158.04	158.9	157.51	158.57	1,023,532
FFC-CNOV	163.21	0	0	163.68	0
FFC-COCT	161.08	0	0	161.54	0
FFC-CSEP	158.95	0	0	159.41	0
FFC-SEP	158.72	159.5	158.15	159.29	173,000
FHAM	7.5	7.7	7.45	7.68	238,191
FHBM	7.49	8	7.31	7.78	100,957
FLYNG	1	1	0.97	0.99	9,060
FNBM	5.35	5.35	4.6	4.6	2,000
FNEL	2.3	2.97	2.05	2.3	56
FPJM	0.75	0.85	0.8	0.85	3,000
FPRM	11.01	12	12	11.01	100
FUDLM	6.75	7.25	7	7.2	1,273
GADT	69.34	71.9	69	69.11	64,969
GASF	2.9	2.95	2.85	2.86	83,601
GATI	59.19	62.1	62.1	59.19	25
GATM	45	43	43	45	11
GGL	10.83	11	10.62	10.93	14,402
GHGL	50.92	51.5	50.61	51.33	5,002
GHNL	2.4	2.54	2.25	2.3	10,002
GLAT	9	9.5	9.5	9	50
GLAXO	69.25	70	69.75	69.99	3,820
GLPL	54.15	51.45	51.45	54.15	10
GSPM	8.58	9.47	8.7	9.13	1,924
GUTM	18.34	19.34	18.05	18.05	1,000
HABSM	26.76	26.95	26.7	26.87	14,080
HADC	0.55	0.52	0.4	0.55	10
HAL	13.52	14.25	13.76	13.85	6,875
HBL	117	118.5	116.52	118.48	68,174
HBL-COCT	119.25	0	0	120.7	0
HBL-CSEP	117.68	0	0	119.11	0
HCAR	9.48	9.3	9.01	9.1	711
HICL	10.76	11.05	11.05	10.76	200
HINOON	27.83	26.85	26.7	26.79	1,703
HIRAT	3	3.1	2.9	3.02	54,709
HMB	18	18	18	18	83,913
HSPI	9.1	9.7	9.45	9.1	2
HUBC	40.51	41	40.35	40.99	831,811
HUBC-CNOV	41.83	0	0	42.31	0
HUBC-COCT	41.29	0	0	41.76	0
HUBC-CSEP	40.74	0	0	41.21	0
HUBC-SEP	40.76	0	0	41.23	0
HUMNL	11.08	11.94	11.11	11.08	21
HUSI	3.01	3.9	3.89	3.9	599
IBFL	30	30	30	30	196
IBLHL	8	8.8	8.05	8	316
ICI	139.82	139.5	137.25	138.67	21,235
ICI-COCT	142.51	0	0	141.27	0
ICI-CSEP	140.63	0	0	139.4	0
ICIBL	0.32	0.32	0.26	0.26	20,010
IDRT	5.2	5.7	5	5	1,843
IDSM	3.19	4.07	3.2	3.65	9,600
IDYM	372.76	391.39	354.2	387.5	740
IFSL	6.03	5.96	5.6	5.96	3,802
IGIBL	1.18	1.3	1.12	1.21	10,806
IGIIL	61.5	61	60.5	60.69	1,020
INDU	214.98	219.99	213	216.15	192
INIL	38.38	39	38	38.5	34,068
ISIL	70	68	68	70	1
ISL	12.25	12.45	12.1	12.35	87,234
ISTM	4.5	5.5	5.49	5.5	1,000
JDMT	10.99	11.8	11.75	10.99	254
JDWS	84.89	85.85	83.77	84.58	1,138
JKSM	6	6	6	6	3,000
JOVC	2.04	2.38	2.02	2.06	676,989
JPGL	1.02	1.07	1	1.01	40,354
JSBL	1.75	1.83	1.7	1.83	3,198
JSCL	5.84	5.86	5.61	5.67	2,302,295
JSGCL	18.26	18.12	18	18.1	6,900
JSGF	5.9	6.15	6	6	19,210
JSIL	3.65	3.65	3.51	3.52	16,000
JSVFL	5.16	5.17	5	5.17	13,504
JVDC	60.3917	63.4	57.38	63.4	2,642
KAPCO	44.35	44.5	43.85	44.48	401,785
KAPCO-CNOV	45.8	0	0	45.91	0
KAPCO-COCT	45.2	0	0	45.31	0
KAPCO-CSEP	44.61	0	0	44.72	0
KAPCO-SEP	44.63	0	0	44.74	0
KASBB	1.2	1.34	1.15	1.2	31,802
KASBM	3.5	3.99	3.99	3.5	1
KASBSL	2.72	2.95	2.61	2.7	51,474
KESC	1.82	1.88	1.78	1.85	48,113
KML	1.5	1.49	1.15	1.15	1,992
KOHC	5.3	5.35	5.11	5.3	436,649
KOHE	17.11	17	16.5	17	10,500
KOHP	2.58	2.51	2.5	2.51	22,528
KOIL	1.17	1.26	1.18	1.19	6,415
KOSM	1.48	1.79	1.79	1.48	10
KSBP	30.26	31.5	28.75	29.85	9,282
KTML	2.28	2.8	2.2	2.76	90,342
LIBM	54	51.3	51.3	54	50
LOTPTA	12.6	12.65	12.39	12.6	3,206,033
LOTPTA-CNOV	13.01	0	0	13.01	0
LOTPTA-SEP	12.7	12.7	12.44	12.62	465,000
LPCL	2.17	2.18	2.1	2.15	122,002
LUCK	69.67	71.85	70.25	71.34	990,516
LUCK-CNOV	76.08	0	0	73.64	0
LUCK-COCT	75.09	0	0	72.68	0
LUCK-CSEP	74.1	0	0	71.72	0
LUCK-SEP	70.17	71.85	70.3	71.52	218,500
MACFL	9.9	10.85	10.85	9.9	5
MARI	114.91	118	111	115.89	200,870
MCB	174.53	177.8	174.1	177.29	406,450
MCB-CNOV	180.24	0	0	183	0
MCB-COCT	177.89	0	0	180.61	0
MCB-CSEP	175.54	0	0	178.23	0
MCB-SEP	174.86	178	175.53	177.76	54,500
MDTL	10	9	9	10	202
MEBL	19.16	19.8	19.25	19.8	540,181
MFFL	80.45	82.9	82.89	80.45	10
MIRKS	52.96	53.5	53.25	53.29	907
MLCF	1.91	1.99	1.88	1.88	21,286
MODAM	1.03	1.15	1.1	1.12	850
MOIL	9.3	10.25	8.35	10.25	30,000
MQTM	8.35	8.25	8.25	8.25	500
MRNS	54.78	55.2	55.2	54.78	175
MSOT	19.93	19.95	19.95	19.93	1
MTIL	0.5	0.4	0.4	0.5	100
MTL	372.87	382.9	374.2	380.99	99,453
MUBT	1.42	1.25	1.25	1.42	9
MUKT	0.55	0.6	0.6	0.55	1
MUREB	100.02	100.97	98.7	99.75	28,944
MZSM	2.1	2.15	2.1	2.1	400
NATF	66.86	65.85	63.52	63.53	6,598
NATM	75.63	71.85	71.85	71.85	500
NBP	44.21	45.25	44.25	44.93	4,398,991
NBP-CNOV	45.66	0	0	46.38	0
NBP-COCT	45.06	0	0	45.77	0
NBP-CSEP	44.47	0	0	45.17	0
NBP-SEP	44.33	45.25	44.5	45.13	785,500
NCL	20.64	21.1	20.47	20.72	535,358
NCL-CNOV	21.31	0	0	21.39	0
NCL-COCT	21.04	0	0	21.11	0
NCL-CSEP	20.76	0	0	20.83	0
NCL-SEP	20.77	20.77	20.77	20.77	1,000
NCPL	13.69	14.26	13.5	13.97	690,719
NESTLE	3430.38	3440	3403	3418.87	14
NETSOL	14.84	14.99	14.35	14.67	399,622
NETSOL-CNOV	15.33	0	0	15.14	0
NETSOL-COCT	15.13	0	0	14.95	0
NETSOL-CSEP	14.93	0	0	14.75	0
NETSOL-SEP	15	14.8	14.5	14.8	14,500
NIB	1.38	1.39	1.35	1.36	583,147
NIBTFC	96.4352	0	0	96.4352	0
NICL	2.57	2.61	2.55	2.55	260,736
NJICL	56.88	56	54.04	54.38	13,600
NJLIC	55	55.5	54.5	55.5	2,840
NMBL	3.2	3.4	3.4	3.4	26,700
NML	47	48.2	46.3	48.01	2,102,884
NML-CNOV	48.54	0	0	49.56	0
NML-COCT	47.9	0	0	48.91	0
NML-CSEP	47.27	0	0	48.26	0
NML-SEP	47.2	48.3	46.5	48.21	435,000
NOPK	18.95	19.9	19.8	19.87	1,410
NPL	14.2	14.73	14.15	14.56	1,081,726
NPL-CNOV	14.66	0	0	15.03	0
NPL-COCT	14.47	0	0	14.83	0
NPL-CSEP	14.28	0	0	14.64	0
NPL-SEP	14.29	14.5	14.5	14.5	2,000
NPSM	27.9	27.89	27.89	27.89	0
NRL	355.97	367.79	353.5	364.33	469,882
NSB3Y1	100.8071	0	0	100.8071	0
NSB5Y1	100	0	0	100	0
OGDC	125.53	131.8	125.6	131.37	948,905
OGDC-CNOV	132.22	0	0	135.6	0
OGDC-COCT	130.49	0	0	133.83	0
OGDC-CSEP	128.77	0	0	132.06	0
OGDC-SEP	125.92	132.21	125.6	131.5	250,500
OLPL	5.05	5.5	5.2	5.3	12,787
OLTM	0.51	0.65	0.65	0.51	11
PACE	1.7	1.78	1.64	1.65	112,459
PAEL	5.79	5.75	5.51	5.7	56,667
PAKD	22.83	23.69	23	23.13	2,401
PAKMI	1	1.2	1.19	1.3	2,832
PAKRI	13.57	14.2	13.51	14.01	402,996
PAKRI-CNOV	14.01	0	0	14.46	0
PAKRI-COCT	13.83	0	0	14.27	0
PAKRI-CSEP	13.65	0	0	14.08	0
PAKRI-SEP	13.65	14.23	14.23	14.23	2,000
PAKT	73.71	73	73	73	1
PASL	1.08	1.08	1	1.05	66,752
PASM	11	11.8	11.56	11.79	1,300
PCAL	40.07	42	40	40.07	440
PECO	41.6	43	39.55	41.6	136
PEF	8.3	8.4	8.25	8.39	361,046
PGF	15.06	15.4	14.66	15.32	520,748
PHDL	28.3	29.71	29.71	28.3	1
PIAA	2.45	2.48	2.38	2.46	60,775
PICT	75.82	75.99	74.25	74.7	1,945
PIF	6.36	6.5	6.3	6.45	101,910
PIL	9.9	9.5	9.49	9.9	155
PINL	7.7	8.45	7.94	7.95	597
PIOC	4.23	4.24	4.1	4.22	15,859
PKGI	7.09	6.15	6.11	7.09	110
PKGP	14.06	14.22	13.91	14.2	89,267
PKGS	102	104.23	102.01	104.21	501
PMI	1.16	1.24	1.15	1.18	8,342
PMPK	140	146.9	146.9	140	1
PMTFC6	96.314	95.5	95.5	96.1856	1,610
PNGRS	2.83	2.11	2.11	2.83	11
PNSC	19.17	19.5	18.75	19.5	881
POAF	5.74	5.98	5.98	5.98	500
POL	365.5	374.99	364.11	372.92	1,346,412
POL-CNOV	377.45	0	0	384.93	0
POL-COCT	372.53	0	0	379.91	0
POL-CSEP	367.61	0	0	374.89	0
POL-SEP	366.47	375.5	364.51	373.52	349,000
PPL	211.06	213	210.51	212.17	868,104
PPL-CNOV	217.96	0	0	219.01	0
PPL-COCT	215.12	0	0	216.15	0
PPL-CSEP	212.28	0	0	213.29	0
PPL-SEP	190.42	192.5	190.12	191.94	101,000
PPP	40.85	41.3	39.75	40.27	2,251
PRET	28.86	30.3	29.65	30.3	27,743
PRL	67.61	68.75	65.5	68.03	17,202
PRWM	16.47	16.99	15.9	16.47	75
PSMC	65.43	66	65.5	65.5	3,333
PSO	243.61	247	240.3	244.69	366,767
PSO-CNOV	251.58	0	0	252.57	0
PSO-SEP	244.92	246.49	241.6	245.26	54,000
PSYL	19.21	19	18.21	18.89	2,517
PTC	11.17	11.4	11.05	11.2	263,862
PTC-CNOV	11.54	0	0	11.56	0
PTC-COCT	11.38	0	0	11.41	0
PTC-CSEP	11.23	0	0	11.26	0
PTC-SEP	11.1	11.25	11.25	11.25	500
QUICE	5.75	5.95	5.03	5.66	1,892
RAVT	0.8	0.86	0.78	0.86	1,009
REWM	12.37	12.25	12	12.37	291
RICL	9.99	10.25	10	10	4,577
RMPL	2694.93	2675	2600	2600	211
RUPL	39.36	39.5	39.25	39.25	1,410
SAIF	7.95	8.21	8	8.2	21,511
SALT	63.4576	63.395	63.395	63.395	0
SANE	2.1	2.5	1.76	2.45	3,320
SAZEW	24	24.05	23.32	23.46	35,838
SBL	1.46	1.57	1.45	1.5	53,785
SCBPL	7.42	7.8	7.4	7.68	3,000
SCLL	2.93	2.89	2.88	2.89	2,708
SCM	11	11	10.51	10.54	22,538
SEPCO	1	1.05	0.98	1	78,793
SEPL	33.03	34.39	33	34.26	5,600
SERF	0.4	0.4	0.4	0.4	500
SERT	0.65	0.74	0.7	0.74	2,000
SFWF	8.63	8.1	8.1	8.1	1,000
SHEL	208.31	209.5	207.21	208.57	1,035
SHFA	35.92	35.49	35.49	34.34	641
SHJS	80.39	84.4	84.35	84.35	700
SHSML	11.2	11.1	11.1	11.2	50
SHTM	0.3	0.3	0.3	0.3	20
SIBL	1.05	1.4	1.4	1.05	400
SIEM	873.52	915	900	914.19	55
SILK	2.07	2.11	2	2.03	761,831
SMBL	2.53	2.7	2.45	2.65	115,947
SNAI	44.329	46.54	46.54	46.54	550
SNBL	4.27	4.44	4.2	4.3	69,801
SNBLTFC	100.15	100.17	100.17	100.16	10,000
SNGP	19.01	19.43	19.02	19.26	24,443
SNGP-COCT	19.38	0	0	19.62	0
SNGP-CSEP	19.12	0	0	19.36	0
SPL	16.32	15.98	15.32	15.33	632,648
SPLC	0.6	0.78	0.47	0.6	55
SRSM	3.92	4.25	4.22	4.25	2,500
SRVI	196.16	196	191	196	379
SSGC	23.3	23.6	23	23.57	55,952
SSIC	4.5	5.15	5.14	4.5	13
SSML	1.21	1.59	1.3	1.59	1,201
SSOM	4.5	4.6	4.55	4.6	1,500
STJT	29.08	30.53	29.82	29.9	24,473
STPL	8.65	8.25	8.16	8.16	1,650
SURC	37.48	39.35	37	37.28	28,826
SZTM	6.75	7.75	6.2	7.65	3,013
TATM	24.5	25.5	25.5	24.5	10
TELE	1.12	1.18	1.1	1.13	148,425
TGL	8.97	9.2	8.87	8.95	3,262
THALL	90.54	92.45	89.61	91.69	320,765
TREET	46.74	47.25	46.75	47.21	1,973
TRG	1.88	1.98	1.88	1.89	210,412
TRIBL	1.1	1.51	1.11	1.11	1,798
TRPOL	0.51	0.84	0.5	0.57	3,408
TRSM	2.49	1.95	1.75	1.95	509
TSMF	1.02	1.27	1.05	1.02	2
UBDL	41.05	43	39	40.95	20,700
UBL	58.08	58.69	57.7	58.5	390,671
UBL-CNOV	59.98	0	0	60.38	0
UBL-COCT	59.2	0	0	59.6	0
UBL-CSEP	58.42	0	0	58.81	0
UBL-SEP	58.44	58.44	58.44	58.44	2,000
UBLTFC4	99.5697	99.7	99.7	99.5767	11,500
ULEVER	5349.39	5500	5211.11	5351.19	348
UNIC	4.75	4.98	4.7	4.98	4,000
UPFL	1654	1655	1655	1654	1
WAZIR	5.95	6.1	6.1	5.95	271
WTCL	1.5	1.58	1.46	1.5	26,328
WTL	1.29	1.34	1.22	1.24	275,926
WYETH	845	805	803	845	16
YOUW	1.3	1.34	1.16	1.3	2
ZIL	43.3	44.5	41.61	42.73	1,727
Total Turnover					53,764,035

KSE EOD Daily Share Price Data - 20/09/2011