KSE EOD Daily Share Price Data - 21/09/2011

For: September 21, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.05	2.19	2.02	2.02	2,902
AASM	26.37	27.5	27.5	26.37	10
AATM	0.63	0.6	0.6	0.63	100
ABL	59.97	61.5	59.05	60.96	376,374
ABL-COCT	61.09	0	0	62.07	0
ABL-CSEP	60.29	0	0	61.25	0
ABOT	101.62	103.5	102	103.21	6,644
ACPL	52.07	52.94	52	52.26	30,121
ADOS	8	8	8	8	159
AGIC	8	8.15	8.05	8.15	979
AGIL	67.85	70.9	68.5	69.78	16,300
AGL	17.02	17.5	17.4	17.49	500
AGSML	3.56	4.56	4.56	4.56	1,000
AGTL	204.5	207.75	200.01	204.02	1,406
AHCL	27.19	28.35	27.2	28.08	6,787,496
AHCL-CNOV	28.07	0	0	28.97	0
AHCL-SEP	27.3	28.4	27.4	28.14	172,000
AHI	18.25	18.2	18.15	18.2	10,005
AHL	12.98	13.98	13.05	13.98	132,167
AICL	49.12	51.57	48.25	51.57	256,849
AICL-CNOV	50.7	0	0	53.2	0
AICL-COCT	50.04	0	0	52.51	0
AICL-CSEP	49.38	0	0	51.82	0
AICL-SEP	49.4	0	0	51.84	0
AKBL	9.19	10.07	9.09	9.94	1,393,293
AKBL-CNOV	9.49	0	0	10.26	0
AKBL-COCT	9.36	0	0	10.12	0
AKBL-CSEP	9.24	0	0	9.99	0
AKBL-SEP	9.24	10	10	10	1,500
AKDCL	29.4	29	28.03	29	601
AKGL	5.81	5.7	5.7	5.81	90
ALICO	13.51	13.5108	13.5108	13.5108	0
ALNRS	54.23	56.9	51.52	53.94	4,540
ALTN	7.05	7	7	7	1,000
AMTEX	2.03	2.05	2	2.02	27,369
AMZV	0.34	0.38	0.26	0.35	6,123
ANL	4.92	5.14	4.95	5.02	1,506,600
ANL-CNOV	5.08	0	0	5.18	0
ANL-COCT	5.01	0	0	5.11	0
ANL-CSEP	4.95	0	0	5.04	0
ANL-SEP	4.95	5.15	5.05	5.1	137,500
ANSS	7.7571	7.8	7.8	7.8	500
APL	388.11	393.9	388.25	389.53	208,420
ARM	23.99	24	23.2	23.24	2,830
ATBA	177.77	180	177.35	177.67	1,554
ATFF	6.58	6.95	6.8	6.9	311,201
ATIL	33.48	34.95	33.8	34.89	9,054
ATLH	122.88	125.5	122.5	122.53	2,454
ATRL	110.42	114.3	111.25	112.95	2,099,830
ATRL-CNOV	113.98	0	0	116.53	0
ATRL-SEP	110.83	114.7	111.4	113.47	447,000
AZAMT	2.5	2.97	2.5	2.5	5,001
BAFL	9.89	10.75	9.9	10.67	5,989,372
BAFL-CNOV	10.21	0	0	11.01	0
BAFL-SEP	9.95	10.75	10.55	10.74	83,000
BAHL	29.49	29.74	29.42	29.5	262,281
BAHL-CNOV	30.44	0	0	30.44	0
BAHL-COCT	30.04	0	0	30.04	0
BAHL-CSEP	29.65	0	0	29.64	0
BAHL-SEP	29.66	0	0	29.66	0
BAHLTFC	90.7795	0	0	90.7795	0
BATA	687	718	685	713.8	47
BCL	39.02	38.1856	37.07	38.1856	96
BERG	11.5	11.5	10.55	11.29	17,964
BGL	1.83	2.5	1.3	1.83	29
BIFO	63.1	60.05	60.05	60.05	1,495
BILF	1	1.7	0.5	1	26
BIPL	3.48	3.54	3.4	3.48	162,281
BNWM	18.13	18	17.13	17.57	19,308
BOC	106.33	109.55	103.5	106.78	1,864
BOK	4.1	4.2	4	4.08	17,189
BOP	6.33	6.6	6.21	6.51	5,076,191
BPL	22.25	23.35	22.5	22.56	923
BROT	0.4	0.35	0.35	0.35	2,000
BRR	2.5	2.74	2.26	2.71	13,500
BWHL	29.05	30.5	29.69	30	21,627
BYCO	7.29	7.5	7.25	7.45	537,803
CENI	7.29	7.44	7.12	7.32	11,421
CEPB	14.66	15.2	14.8	14.8	44,517
CHAS	9.6	10.5	8.6	9.78	1,608
CHBL	1.84	1.83	1.71	1.73	10,157
CHCC	8	8.16	8.13	8.15	2,163
CICL	48.9	50.7	49.5	50.66	12,452
CJPL	0.5	0.85	0.5	0.5	12,501
CLIM	4	5	5	5	500
CLOV	65.96	64	64	65.96	25
CML	1.69	1.85	1.62	1.75	58,100
COST	1.6	0.6	0.6	0.6	500
COTT	1.44	1.94	1.5	1.94	1,021
CPL	133	134	132.11	132.6	24,376
CPPL	36.5	36.79	36.4	36.58	16,707
CRTM	10.5	10.5	10.49	10.49	2,000
CSAP	24	24.3	24	24.25	25,375
CSM	0.51	0.56	0.5	0.54	5,522
CSMD	10.6	11.25	11	11.25	3,585
CSUML	1.85	2.15	1.7	1.75	84,170
CWSM	1.48	1.74	1.74	1.74	1,001
DATM	0.24	0.3	0.3	0.3	6,500
DAWH	44.08	45.99	44.1	45.51	153,275
DBCI	2	2.04	1.8	2	300,523
DCH	1.7	1.75	1.65	1.69	48,002
DCL	1.27	1.33	1.27	1.33	7,154
DEL	1.02	1.05	0.95	0.97	11,016
DFML	2.41	2.65	2.42	2.55	97,163
DFSM	1.8	1.8	1.8	1.8	4,999
DGKC	20.52	21.54	20.52	21.32	5,317,949
DGKC-CNOV	21.18	0	0	22	0
DGKC-COCT	20.9	0	0	21.71	0
DGKC-CSEP	20.63	0	0	21.42	0
DGKC-SEP	20.57	21.59	20.6	21.48	537,000
DINT	32	33	33	33	1,000
DLL	25	24.75	24	24.58	10,737
DMTM	3.49	3.48	3.48	3.49	1
DNCC	1.4	1.1	1.1	1.4	397
DOL	6.1	6.5	6.1	6.32	706,533
DSFL	1.9	1.98	1.91	1.96	137,763
DSIL	0.89	0.89	0.82	0.87	19,068
DSL	1.82	1.99	1.85	1.9	37,530
DWAE	0.9	1.1	1	1.08	7,838
DWSM	2	2	2	2	1,000
DYNO	11.1	11.5	10.63	11.48	3,639
ECOP	1.36	1.5	1.36	1.36	10
EFOODS	25.44	25.9	25.35	25.54	361,911
EFUG	35.9	36.99	34.26	36.55	34,962
EFUL	66.79	67	66	66.85	1,001
ELSM	26	26.75	26.05	26.05	1,590
ENGRO	135.8	142.59	136.01	142.45	4,423,086
ENGRO-CNOV	140.17	0	0	146.97	0
ENGRO-COCT	138.35	0	0	145.05	0
ENGRO-CSEP	136.52	0	0	143.13	0
ENGRO-SEP	134.53	141.25	135	141.13	1,511,500
EPCL	8.68	9.07	8.76	9	418,910
EPCL-COCT	8.84	0	0	9.16	0
EPCL-CSEP	8.73	0	0	9.04	0
EWLA	1.3	1.19	1.18	1.18	2,599
EXIDE	177.01	179.7	177.25	178.52	11,133
FABL	9.17	10.17	9.2	10.17	713,087
FANM	4.02	4.4	4.24	4.35	55,299
FATIMA	17.3	17.6	17.3	17.44	1,757,333
FCCL	3.41	3.64	3.4	3.47	524,810
FCIBL	5.5	6.4	5.23	6.4	208,512
FCONM	1.5	1.65	1.65	1.5	1
FCSC	1.74	1.89	1.72	1.85	12,929
FDIBL	1.24	1.26	1.14	1.23	53,701
FDMF	2.16	2.24	2.03	2.16	53
FECM	3.2	3.64	2.73	3.55	3,328
FECTC	5	5.05	5.05	5	100
FEM	1.25	1.39	1.39	1.25	11
FEROZ	92.03	94.5	88.1	88.64	16,126
FFBL	54.06	55.7	54.01	55.26	8,073,286
FFBL-CNOV	55.8	0	0	57.01	0
FFBL-COCT	55.07	0	0	56.27	0
FFBL-CSEP	54.35	0	0	55.53	0
FFBL-SEP	54.24	55.84	54.2	55.5	1,735,500
FFC	158.57	161.99	158.8	161.48	6,689,165
FFC-CNOV	163.68	0	0	166.6	0
FFC-COCT	161.54	0	0	164.43	0
FFC-CSEP	159.41	0	0	162.26	0
FFC-SEP	159.29	162.49	159.32	161.98	410,500
FFLM	1.65	1.7	1.7	1.7	20,500
FHAM	7.68	7.5	7.43	7.5	55,055
FHBM	7.78	8	7.43	7.62	183,921
FIBLM	2.01	2.1	2.1	2.01	38
FLYNG	0.99	1.06	0.85	0.93	120,200
FNBM	4.6	5.58	4.51	4.71	13,192
FNEL	2.3	2.05	2.05	2.3	1
FPRM	11.01	12	11	11	4,717
FTHM	107.35	107	107	107	0
FUDLM	7.2	7.7	7.4	7.7	3,783
GADT	69.11	69.2	68.55	68.59	7,276
GAIL	3.37	3.11	3.1	3.1	4,000
GAMON	1	1.5	1.5	1	1
GASF	2.86	3.07	2.85	2.87	108,092
GATI	59.19	62.14	62	62.09	1,200
GATM	45	47.25	47	47	620
GENP	0.59	0.6	0.6	0.59	1
GFIL	5.63	6.49	6	6	2,703
GGL	10.93	11.2	10.85	10.9	38,593
GHGL	51.33	53	51.1	51.1	5,756
GHNI	7	7.2	6.5	6.8	4,790
GHNL	2.3	2.6	2.26	2.31	5,104
GLAXO	69.99	70.75	69.85	69.99	20,501
GLPL	54.15	51.45	51.45	54.15	20
GRAYS	38.93	39.25	37	38.93	201
GRYL	3	2.01	2.01	3	1
GTYR	21.83	21.6	21.3	21.5	1,800
GUSM	6.95	7	6.5	7	588
GUTM	18.05	19.05	17.15	19.05	2,500
GVGL	16.49	16.3194	15.6	16.3194	50
HABSM	26.87	28.21	26.95	27.62	126,799
HADC	0.55	0.45	0.35	0.4	5,028
HAL	13.85	14.05	13.8	13.8	4,583
HBL	118.48	120.79	117.55	119.86	344,448
HBL-COCT	120.7	0	0	122.05	0
HBL-CSEP	119.11	0	0	120.44	0
HCAR	9.1	9.49	9.25	9.46	7,052
HICL	10.76	11.17	11.17	11.17	2,900
HINO	109.08	103.63	103.63	109.08	3
HINOON	26.79	27.7	26.6	26.9	14,200
HIRAT	3.02	3.2	3.02	3.1	225,260
HMB	18	18.15	17.95	18.05	8,717
HSPI	9.1	9.6	9.35	9.45	12,683
HUBC	40.99	42.16	41	41.99	3,013,170
HUBC-CNOV	42.31	0	0	43.32	0
HUBC-COCT	41.76	0	0	42.76	0
HUBC-CSEP	41.21	0	0	42.19	0
HUBC-SEP	41.23	0	0	42.21	0
HUMNL	11.08	12.08	11	11.5	2,201
HUSI	3.9	3.5	2.9	3.9	56
IBFL	30	30.4	29.01	30.27	9,607
IBLHL	8	9	8.41	8.97	11,565
ICI	138.67	145.6	138.11	145.6	179,996
ICI-COCT	141.27	0	0	148.26	0
ICI-CSEP	139.4	0	0	146.3	0
ICIBL	0.26	0.3	0.27	0.3	20,243
ICL	24.6	24	24	24	500
IDSM	3.65	3.9	3.75	3.86	3,500
IDYM	387.5	406.8	368.13	390.66	746
IFSL	5.96	6	5.66	5.68	3,076
IGIBL	1.21	1.3	1.11	1.21	6,799
IGIIL	60.69	62.46	61	62.1	4,112
ILTM	192.71	183.08	183.08	192.71	3
INDU	216.15	226.95	219.9	225.9	9,814
INIL	38.5	40.2	38.18	39.35	236,476
ISL	12.35	12.49	12.3	12.3	15,759
JDMT	10.99	10.27	10.24	10.99	5
JDWS	84.58	86.4	86.4	84.58	1
JOVC	2.06	2.15	2	2.03	129,908
JPGL	1.01	1.15	1.01	1.01	11,102
JSBL	1.83	1.8	1.74	1.8	121,685
JSCL	5.67	5.86	5.67	5.72	2,405,945
JSGCL	18.1	19.1	18.49	18.88	11,638
JSGF	6	6.25	6	6.13	17,072
JSIL	3.52	3.73	3.61	3.7	4,159
JSVFL	5.17	5.27	4.76	5.25	131,110
JVDC	63.4	62.83	60.25	63.4	396
KAPCO	44.48	45.8	44.2	45.57	2,312,116
KAPCO-CNOV	45.91	0	0	47.01	0
KAPCO-COCT	45.31	0	0	46.4	0
KAPCO-CSEP	44.72	0	0	45.79	0
KAPCO-SEP	44.74	0	0	45.81	0
KASBB	1.2	1.33	1.18	1.19	138,867
KASBSL	2.7	2.9	2.7	2.71	6,452
KESC	1.85	1.89	1.79	1.85	51,034
KML	1.15	1.49	1.49	1.15	1
KOHC	5.3	5.43	5.31	5.4	23,970
KOHE	17	17.5	16.66	16.87	8,130
KOHP	2.51	2.7	2.64	2.51	4
KOHS	3.98	2.98	2.98	2.98	3,600
KOIL	1.19	1.38	1.18	1.18	27,039
KOSM	1.48	1.88	1.25	1.6	10,212
KSBP	29.85	30.4	30.4	29.85	4
KTML	2.76	2.95	2.42	2.56	30,516
LATM	7.1	8.1	8.1	7.1	1
LEUL	3	3.05	3	3.02	1,901
LOTPTA	12.6	12.95	12.58	12.86	6,759,783
LOTPTA-CNOV	13.01	0	0	13.27	0
LOTPTA-SEP	12.62	12.98	12.7	12.9	265,500
LPCL	2.15	2.25	2.15	2.23	220,003
LPGL	15.3988	15.2	14.99	15.2	1
LUCK	71.34	73.59	71.8	73	1,615,144
LUCK-CNOV	73.64	0	0	75.31	0
LUCK-COCT	72.68	0	0	74.33	0
LUCK-CSEP	71.72	0	0	73.35	0
LUCK-SEP	71.52	73.6	72	73.16	64,500
MACFL	9.9	10.49	10	10	6,025
MARI	115.89	117.4	114.05	114.87	183,782
MBF	8.75	9.18	8.7	9.18	833
MCB	177.29	184.9	178	183.75	2,260,718
MCB-CNOV	183	0	0	189.57	0
MCB-COCT	180.61	0	0	187.1	0
MCB-CSEP	178.23	0	0	184.63	0
MCB-SEP	177.76	184.9	178.5	184.39	131,000
MEBL	19.8	20.69	20	20.53	430,436
MERIT	21.38	21.5	21.5	21.5	4,000
MIRKS	53.29	54.8	53	54.32	2,239
MLCF	1.88	2.01	1.91	1.98	46,552
MODAM	1.12	1.15	1.1	1.12	45
MOON	6.6	5.6	5.6	5.6	500
MSOT	19.93	19.9	18.93	19	1,314
MTIL	0.5	0.38	0.38	0.38	510
MTL	380.99	397	382.44	395.81	75,223
MUBT	1.42	1.2	0.9	0.93	3,188
MUREB	99.75	101.5	99.51	99.86	3,991
MWMP	0.72	1.09	0.74	0.75	5,503
MZSM	2.1	2.28	2.1	2.15	5,999
NAGC	16	17	16.5	17	4,300
NATF	63.53	66	61	62.12	3,312
NATM	71.85	68.26	68.26	68.26	500
NBF	4.82	3.85	3.85	4.82	25
NBP	44.93	47.17	45.2	47.17	7,437,787
NBP-CNOV	46.38	0	0	48.67	0
NBP-COCT	45.77	0	0	48.03	0
NBP-CSEP	45.17	0	0	47.4	0
NBP-SEP	45.13	47.38	45.2	47.38	1,615,000
NCL	20.72	21.55	20.75	21.01	774,770
NCL-CNOV	21.39	0	0	21.68	0
NCL-COCT	21.11	0	0	21.39	0
NCL-CSEP	20.83	0	0	21.11	0
NCL-SEP	20.77	21.11	21.11	21.11	2,000
NCPL	13.97	14.3	13.75	14.2	344,431
NESTLE	3418.87	3500	3403	3500	1,142
NETSOL	14.67	15.2	14.6	14.95	858,603
NETSOL-CNOV	15.14	0	0	15.42	0
NETSOL-COCT	14.95	0	0	15.22	0
NETSOL-CSEP	14.75	0	0	15.02	0
NETSOL-SEP	14.8	15.1	14.8	15.1	20,000
NIB	1.36	1.46	1.35	1.44	997,403
NIBTFC	96.4352	0	0	96.4352	0
NICL	2.55	2.62	2.55	2.59	185,885
NJICL	54.38	55.88	55	55.84	29,686
NJLIC	55.5	58.27	56.41	58.27	38,333
NML	48.01	49.2	48	48.59	3,241,155
NML-CNOV	49.56	0	0	50.13	0
NML-COCT	48.91	0	0	49.48	0
NML-CSEP	48.26	0	0	48.82	0
NML-SEP	48.21	49.3	48.15	48.8	480,500
NOPKNV	12.77	12.05	11.77	11.77	7,700
NPL	14.56	15.1	14.4	14.99	2,545,160
NPL-CNOV	15.03	0	0	15.47	0
NPL-COCT	14.83	0	0	15.26	0
NPL-CSEP	14.64	0	0	15.06	0
NPL-SEP	14.5	15	15	15	10,000
NRL	364.33	371.85	363	367.59	624,760
NSB3Y1	100.8071	0	0	100.8071	0
NSB5Y1	100	0	0	100	0
NSRM	16	16.98	16.98	16	5
OGDC	131.37	137.93	132.5	137.92	1,116,381
OGDC-CNOV	135.6	0	0	142.29	0
OGDC-COCT	133.83	0	0	140.44	0
OGDC-CSEP	132.06	0	0	138.58	0
OGDC-SEP	131.5	137.5	132.51	137.3	340,000
OLPL	5.3	5.69	5.22	5.5	138,809
OLSM	2	2.9	2.9	2.9	500
OLTM	0.51	0.69	0.69	0.51	1
PACE	1.65	1.79	1.65	1.75	398,972
PAEL	5.7	5.8	5.3	5.7	78,295
PAKD	23.13	23.97	23.01	23.97	1,001
PAKRI	14.01	15.01	14.14	15.01	638,787
PAKRI-CNOV	14.46	0	0	15.49	0
PAKRI-COCT	14.27	0	0	15.28	0
PAKRI-CSEP	14.08	0	0	15.08	0
PAKRI-SEP	14.23	15.23	14.49	14.89	8,500
PAKT	73	73.01	73	73	499
PASL	1.05	1.08	1.03	1.06	61,319
PASM	11.79	12.68	11.7	11.79	2
PECO	41.6	41.38	39.52	40	921
PEF	8.39	8.5	8.35	8.45	582,790
PFLTFC2	98.5	99.5	99.5	99.5	10,000
PGCL	24	25.11	25.1	25.11	511
PGF	15.32	15.64	15.32	15.48	349,765
PHDL	28.3	29.7	29.64	29.65	5,005
PIAA	2.46	2.48	2.36	2.38	165,007
PICT	74.7	77	76	76.09	2,528
PIF	6.45	6.62	6.4	6.56	169,125
PIL	9.9	9.659	9	9.659	464
PINL	7.95	8.95	7.65	8.49	401,382
PIOC	4.22	4.44	4.1	4.41	11,656
PKGP	14.2	14.9	14.15	14.74	699,130
PKGS	104.21	106	103	104.23	16,858
PMI	1.18	1.23	1.18	1.19	27,688
PMPK	140	140	140	140	1
PMTFC6	96.1856	0	0	96.1856	0
PNGRS	2.83	2.4	2.15	2.83	289
PNSC	19.5	20.3	19.6	20	5,579
POAF	5.98	6.94	6.94	6.94	500
POL	372.92	380.7	373.05	378.13	2,300,890
POL-CNOV	384.93	0	0	390.12	0
POL-COCT	379.91	0	0	385.03	0
POL-CSEP	374.89	0	0	379.95	0
POL-SEP	373.52	380.97	374.9	378.93	397,000
PPL	191.06	198.1	193	197.08	1,548,091
PPL-CNOV	219.01	0	0	203.33	0
PPL-COCT	216.15	0	0	200.68	0
PPL-CSEP	213.29	0	0	198.03	0
PPL-SEP	191.94	198.1	193	197.62	198,500
PPP	40.27	40.79	40.1	40.77	4,177
PRET	30.3	30.78	30.5	30.3	205
PRL	68.03	70.19	68	69.76	42,780
PRWM	16.47	17.2	16.1	16.54	7,167
PSMC	65.5	66.6	65	65.5	14,601
PSO	244.69	254	245.25	250.1	1,147,743
PSO-CNOV	252.57	0	0	258.03	0
PSO-SEP	245.26	254.89	247.5	250.95	131,000
PSYL	18.89	19.89	18.27	19.76	23,454
PTC	11.2	11.85	11.21	11.64	5,027,344
PTC-CNOV	11.56	0	0	12.01	0
PTC-COCT	11.41	0	0	11.85	0
PTC-CSEP	11.26	0	0	11.7	0
PTC-SEP	11.25	11.8	11.6	11.6	10,500
QUAT	19	19.91	19	19.03	910
QUET	38.13	36.23	36.23	38.13	190
QUICE	5.66	6.66	5.05	5.59	6,662
RAVT	0.86	0.9	0.6	0.9	28,479
REWM	12.37	12.2	12.2	12.37	105
RICL	10	10.24	10.24	10	100
RMPL	2600	2650	2625	2650	16
RUPL	39.25	40	38.5	38.87	5,093
SAIF	8.2	8.93	8	8.05	39,643
SALT	63.395	63.365	63.365	63.365	0
SANE	2.45	3	1.93	2.98	3,150
SAPL	152.95	150.1	150.1	152.95	100
SAZEW	18.72	18.5	18	18.17	21,075
SBL	1.5	1.58	1.45	1.49	22,420
SCBPL	7.68	7.84	7.53	7.78	20,283
SCLL	2.89	2.93	2.6	2.93	1,005
SCM	10.54	10.8	10.53	10.8	14,063
SEARL	59.5	60.84	58.5	60.58	7,160
SEL	18.25	18.99	18.99	18.25	10
SEPCO	1	1	0.95	0.97	74,152
SEPL	34.26	34	33.55	34	15,020
SFWF	8.1	8	8	8	500
SHEL	208.57	213.99	209.1	211.13	7,556
SHEZ	114.42	112	112	114.42	100
SHFA	34.34	35.5	35.47	34.34	11
SHJS	84.35	88.5	83.25	84.41	1,493
SHNI	13	13	13	13	100
SHTM	0.3	0.33	0.33	0.3	10
SIBL	1.05	1.35	1.2	1.2	3,502
SIEM	914.19	957	930	914.19	11
SILK	2.03	2.15	2	2.12	847,738
SING	13.79	12.9	12.79	13.79	216
SITC	91.9	92.5	92.49	91.9	3
SJTM	0.9	0.9	0.9	0.9	1
SKRS	2.25	2.25	2.25	2.25	46,000
SLCL	3	3	3	3	100
SLYT	5.71	6.2	5.9	5.92	9,100
SMBL	2.65	2.86	2.54	2.79	267,871
SNAI	46.54	48.86	48.86	48.86	8,740
SNBL	4.3	4.73	4.39	4.62	1,440,146
SNBLTFC	100.16	0	0	100.16	0
SNGP	19.26	19.5	19.2	19.47	78,584
SNGP-COCT	19.62	0	0	19.83	0
SNGP-CSEP	19.36	0	0	19.56	0
SPL	15.33	16.1	15.12	15.52	617,715
SRVI	196	205.8	195	205.8	10,343
SSGC	23.57	24	23.21	23.99	344,155
SSIC	4.5	5.48	4.99	4.5	164
SSOM	4.6	4.6	4.5	4.5	12,000
STCL	6.5	7.1	7.1	6.5	103
STPL	8.16	8.1	8	8.01	1,500
SURC	37.28	37.25	37	37	3,585
SZTM	7.65	7.5	7.5	7.5	189
TAJT	0.5	0.4	0.4	0.4	500
TATM	24.5	25.5	25.5	25.5	600
TELE	1.13	1.18	1.13	1.18	15,652
TGL	8.95	9.64	8.55	9.08	49,427
THALL	91.69	92.15	90.5	91.09	387,664
THCCL	17.32	17	17	17	500
TICL	52	52.5	52.49	52.49	1,000
TREET	47.21	48.29	47.06	47.74	14,153
TRG	1.89	2.08	1.9	1.93	1,732,265
TRIBL	1.11	1.49	1.49	1.11	1
TRPOL	0.57	0.88	0.88	0.57	3,001
TRSM	1.95	1.06	1.06	1.95	1
TSMF	1.02	1.29	1.29	1.02	1
TSPL	0.7	0.6	0.56	0.56	1,000
UBDL	40.95	42.99	42.99	42.75	500
UBL	58.5	59.95	58.88	59.65	562,407
UBL-CNOV	60.38	0	0	61.54	0
UBL-COCT	59.6	0	0	60.74	0
UBL-CSEP	58.81	0	0	59.94	0
UBL-SEP	58.44	0	0	59.97	0
UBLTFC4	99.5767	0	0	99.5767	0
UDPL	13.5	13.1	13.1	13.1	500
ULEVER	5351.19	5499	5235.09	5421.02	105
UPFL	1654	1724	1685	1724	84
UVIC	1.7	2.2	1.5	1.7	31
WAHN	36.67	37.48	36.45	37	1,611
WTCL	1.5	1.59	1.5	1.58	79,707
WTL	1.24	1.35	1.23	1.33	411,305
WYETH	845	803	803	845	10
YOUW	1.3	1.48	1.17	1.3	2
ZIL	42.73	43.4	40.6	40.97	7,701
Total Turnover					125,862,930

KSE EOD Daily Share Price Data - 21/09/2011