KSE EOD Daily Share Price Data - 27/09/2011

For: September 27, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	95.85	99.9	99.9	99.9	1,000
AACIL	2	2.15	2	2	7,511
ABL	58.26	60.19	58.98	60.15	17,060
ABL-COCT	59.18	0	0	61.07	0
ABL-CSEP	58.4	0	0	60.27	0
ABOT	96.56	99.96	96.5	99	3,750
ACPL	51.2	51.5	50.65	50.83	5,912
ADAMS	17	17.5	17.5	17.5	1,000
ADMM	22.47	23	22	23	1,701
ADOS	8	8	8	8	7
AGIC	8.15	8.78	7.51	8.15	111
AGIL	67.5	68	66	66.46	59,910
AGL	17.19	17.7	16.2	17.59	1,501
AGSML	5.45	6.45	6.44	6.45	13,225
AGTL	198.91	200.99	198.7	199.01	1,276
AHCL	26.13	27.12	26.6	26.95	1,458,848
AHCL-CNOV	26.9	0	0	27.73	0
AHCL-OCT	22.5	23.61	23.3	23.49	14,500
AHCL-SEP	26.23	27.2	26.55	27.09	26,000
AHI	17.4	18.39	16.5	17.67	805
AHL	13.98	14.98	14.1	14.56	107,981
AICL	50.37	52.2	50.05	52.17	90,867
AICL-CNOV	51.85	0	0	53.67	0
AICL-COCT	51.17	0	0	52.97	0
AICL-CSEP	50.49	0	0	52.27	0
AICL-OCT	50.19	0	0	52	0
AICL-SEP	50.52	0	0	52.3	0
AKBL	8.86	9.24	9.05	9.14	108,540
AKBL-CNOV	9.12	0	0	9.4	0
AKBL-COCT	9	0	0	9.28	0
AKBL-CSEP	8.88	0	0	9.16	0
AKBL-OCT	9	0	0	9.28	0
AKBL-SEP	8.85	9.15	8.9	9.11	20,000
AKDCL	28.06	29.06	26.7	27.18	937
AKGL	5.61	5.61	5.61	5.61	1,000
ALTN	6	6	6	6	2,500
AMTEX	1.9	2	1.93	1.96	43,162
AMZV	0.41	0.43	0.35	0.41	312
ANL	4.54	4.87	4.6	4.82	1,582,267
ANL-CNOV	4.67	0	0	4.96	0
ANL-COCT	4.61	0	0	4.89	0
ANL-CSEP	4.55	0	0	4.83	0
ANL-OCT	4.61	4.99	4.65	4.89	121,500
ANL-SEP	4.52	4.87	4.65	4.83	191,000
ANNT	11.15	11	11	11	0
ANSS	7.75	7.75	7.75	7.75	4,000
APL	371.09	381.4	374	379.7	71,666
ARM	22.97	23.96	23.96	22.97	15
ATBA	166.07	168.5	161	164.24	22,368
ATFF	6.59	6.85	6.52	6.8	30,300
ATIL	35.29	35.75	34.51	35.5	1,340
ATLH	118.03	121	119.05	119.05	305
ATRL	104.42	107.85	106.25	107.57	818,029
ATRL-CNOV	107.48	0	0	110.67	0
ATRL-OCT	103.77	107.24	105.5	106.99	110,000
ATRL-SEP	104.73	108	106.4	107.89	282,500
BAFL	10.29	10.65	10.29	10.62	2,397,668
BAFL-CNOV	10.59	0	0	10.93	0
BAFL-OCT	10.38	10.76	10.27	10.74	35,000
BAFL-SEP	10.25	10.4	9.6	10	1,000
BAHL	28.68	29.2	28.8	29.16	195,743
BAHL-CNOV	29.52	0	0	30	0
BAHL-COCT	29.13	0	0	29.61	0
BAHL-CSEP	28.75	0	0	29.22	0
BAHL-OCT	29.15	0	0	29.62	0
BAHL-SEP	28.51	0	0	29.23	0
BAHLTFC	90.7795	0	0	90.7795	0
BAPL	7.17	6.68	6.6	6.68	4,765
BATA	675.12	708.8	671	675.12	14
BCL	35.44	37	33.67	35.44	369
BGL	1.83	2.65	1.65	2.32	3,994
BIFO	57.11	58.85	58.85	57.11	5
BIPL	3.26	3.5	3.31	3.38	45,810
BNWM	16.6	17.6	16.2	16.9	87,850
BOK	4.09	4.16	3.8	4.05	31,668
BOP	5.8	6.19	5.92	6.05	1,107,966
BPL	20.66	21.69	21	21	4
BROT	0.35	0.44	0.44	0.44	21,000
BRR	2.66	2.65	2.54	2.59	6,700
BTL	95	96.88	90.25	90.35	311
BUXL	6	6.98	6.94	6	300
BWHL	30	28.52	28.51	30	34
BYCO	6.84	7.18	6.98	7.11	461,513
CENI	7.3	7.5	6.92	6.92	5,700
CEPB	14	14.64	13.8	13.9	98,773
CFL	12.88	12.95	12.95	12.88	1
CHBL	1.8	1.63	1.63	1.8	1
CHCC	7.71	8.1	7.7	7.87	550
CICL	50.6523	52	52	50.65	1
CJPL	0.5	0.6	0.41	0.5	260
CLIM	6	7	7	7	500
CLOV	60.12	58.13	57.12	57.65	919
CML	1.93	1.53	1.53	1.93	1
COLG	554.37	568	560	554.37	2
CPL	130.25	132	130.99	131.67	4,633
CPPL	32.78	34.4	32.99	32.99	15,708
CRTM	10.5	10.5	10.5	10.5	7,654
CSAP	23	23.5	23.15	23.49	10,300
CSIL	3.4	3.1	2.4	2.41	1,521
CSM	0.53	0.53	0.45	0.53	21,853
CSMD	11.25	11.55	11.3	11.36	24,010
CSUML	1.74	1.97	1.63	1.74	2
CWSM	1.32	1.52	1.21	1.52	1,981
DAWH	41.61	43.45	42	43.33	81,273
DBCI	2	1.95	1.57	1.59	18,023
DCH	1.65	1.69	1.63	1.66	8,397
DCL	1.32	1.8	1.4	1.65	893,544
DEL	1	1.2	0.95	1	31,321
DFML	2.44	3.4	2.68	3.14	4,439,174
DFSM	1.8	2.34	2.2	2.2	29,905
DGKC	19.38	20.05	19.67	19.87	1,253,649
DGKC-CNOV	19.95	0	0	20.44	0
DGKC-COCT	19.69	0	0	20.18	0
DGKC-CSEP	19.43	0	0	19.91	0
DGKC-OCT	19.57	20.5	19.9	20.14	227,000
DGKC-SEP	19.48	20.1	19.66	19.8	176,000
DINT	31.35	31.5	29.8	31.5	5,259
DLL	23.99	24.95	23.5	23.99	159
DMTM	3.34	3.7	3.35	3.7	2,230
DOL	5.74	6	5.8	5.87	296,830
DSFL	1.8	2.33	1.85	2.11	5,752,019
DSIL	0.86	0.89	0.74	0.88	1,191
DSL	1.68	1.84	1.68	1.74	73,834
DWAE	1.09	1.59	1.15	1.26	53,487
DWSM	2.01	2.69	2.1	2.26	76,003
DYNO	10.9	11	10.51	11	19,505
ECOP	1.35	1.48	1.32	1.38	5,004
EFOODS	23.8	24.5	24.2	24.27	56,062
EFUG	35.01	35.8	33.5	35.37	17,042
EFUL	67.96	70	69.4	70	5,908
ELSM	29.32	30.5	30.5	29.32	10
ENGRO	128.96	135.4	131.5	135.19	1,938,775
ENGRO-CNOV	132.74	0	0	139.09	0
ENGRO-COCT	131	0	0	137.27	0
ENGRO-CSEP	129.27	0	0	135.45	0
ENGRO-OCT	130.19	136.69	131.75	136.53	480,500
ENGRO-SEP	129.04	135.49	131.5	135.3	500,500
EPCL	8.13	8.5	8.2	8.31	399,631
EPCL-COCT	8.26	0	0	8.44	0
EPCL-CSEP	8.15	0	0	8.33	0
EWLA	1.18	1.16	1.16	1.16	1,000
EXIDE	173.82	178.89	175	175.04	993
FABL	9.62	10.19	9.45	10.08	74,347
FANM	4.15	4.05	4.05	4.05	1,000
FATIMA	17.22	17.88	17.45	17.79	2,434,867
FCCL	3.24	3.48	3.3	3.33	296,863
FCIBL	6.23	6.3	5.5	6.23	4
FCONM	1.5	1.6	1.5	1.5	654
FCSC	1.72	1.89	1.7	1.75	3,937
FDIBL	1.15	1.23	1.1	1.12	17,477
FDMF	2.2	2.3	2.1	2.1	5,121
FECM	2.6	3.49	3.23	3.48	1,204
FEM	1.25	1.6	1.2	1.2	3,783
FEROZ	72.11	73.9	73.25	73.36	740
FFBL	54.59	57.15	55.43	56.96	8,487,129
FFBL-CNOV	56.19	0	0	58.6	0
FFBL-COCT	55.46	0	0	57.84	0
FFBL-CSEP	54.72	0	0	57.07	0
FFBL-OCT	55.21	57.89	55.61	57.59	1,870,000
FFBL-SEP	54.71	57.2	55.6	57.02	1,779,500
FFC	154.98	158.55	156.25	158.22	1,412,478
FFC-CNOV	159.52	0	0	162.78	0
FFC-COCT	157.44	0	0	160.65	0
FFC-CSEP	155.35	0	0	158.52	0
FFC-OCT	156.19	160.44	157.99	160.16	243,000
FFC-SEP	155.04	158.9	156.99	158.7	76,000
FFLM	1.5	1.7	1.5	1.5	100,106
FHAM	7.25	7.75	7.4	7.75	93,400
FHBM	7.5	7.73	7.6	7.7	6,135
FIMM	60	62.7	62.7	60	13
FLYNG	0.9	1.02	0.95	0.97	27,552
FNEL	2.22	2.58	2.06	2.22	151
FPJM	0.85	0.79	0.75	0.75	5,996
FPRM	11	12	11.89	12	3,000
FUDLM	7.7	7.35	6.76	7.7	338
GADT	63.25	64.9	63	64.38	2,172
GAIL	3.27	3.45	3.2	3.27	3,943
GAMON	1	0.75	0.75	1	57
GASF	2.74	2.84	2.7	2.8	26,886
GATI	68.44	67.99	67.99	67.99	550
GATM	48	48.22	45.6	48.22	578
GENP	0.4	0.38	0.38	0.4	1
GFIL	6	7	7	6	1,100
GGL	10.19	10.9	10.5	10.67	3,135
GHGL	49.21	51	50.65	51	2,199
GHNI	7.38	7.78	7.5	7.78	1,500
GHNL	2.31	2.65	2.32	2.32	2,053
GLAXO	68.13	69	68.5	69	1,318
GLPL	54.15	51.51	51.46	54.15	30
GRAYS	38.0945	37	36.25	36.25	701
GRYL	3	3.85	3.85	3	1
GTYR	20.49	21.5	20.01	21.32	2,678
GVGL	16.3194	16.49	16.49	16.49	700
GWLC	4.81	4.9	4.9	4.81	10
HABSM	27.28	27.9	27.4	27.77	48,553
HADC	0.4	0.5	0.36	0.4	2
HAEL	7	7.95	7.95	7.88	500
HAL	13.75	13.85	13.78	13.83	7,646
HBL	117	119	116.05	118.71	21,037
HBL-COCT	118.85	0	0	120.54	0
HBL-CSEP	117.28	0	0	118.94	0
HCAR	9.17	9.29	8.99	9.29	10,600
HICL	10.26	10.7	10.27	10.7	5,206
HINO	109.08	103.63	103.63	109.08	13
HINOON	26.42	26.5	26.35	26.41	1,290
HIRAT	3	3.7	3.18	3.64	240,785
HMB	17.75	18.13	18	18.1	23,720
HSPI	9.01	9.8	9.8	9.01	1
HUBC	40.67	41.49	40.99	41.23	738,012
HUBC-CNOV	41.86	0	0	42.42	0
HUBC-COCT	41.31	0	0	41.86	0
HUBC-CSEP	40.77	0	0	41.31	0
HUBC-OCT	38.61	0	0	38.88	0
HUBC-SEP	40.79	0	0	41.33	0
HUMNL	12	12.84	11.33	11.33	503
HUSI	3.9	3.25	2.9	2.95	681
IBFL	31.9	33.49	32	32.77	15,814
IBLHL	9.48	9.5	9.5	9.5	645
ICCT	0.65	0.78	0.78	0.65	10
ICI	142.5	148	143	144.86	26,153
ICI-COCT	144.76	0	0	147.09	0
ICI-CSEP	142.84	0	0	145.14	0
ICIBL	0.23	0.34	0.24	0.25	379,454
IDRT	5	5.79	5.2	5.79	5,502
IDSM	3.41	3.8	3.4	3.79	11,549
IDYM	416.64	437.47	414.95	431.11	267
IGIBL	1.13	1.29	1.1	1.13	392
IGIIL	59.92	60	58.11	58.9	6,602
ILTM	173.9432	165.55	165.25	173.94	58
INDU	201	205	190.95	193.41	15,063
INIL	35.92	37	35.6	36.21	11,697
INKL	5.42	6.4	4.42	6.35	15,000
ISL	12	12.25	12.01	12.1	314,900
ISTM	4.6	4.7373	4.7373	4.7373	0
JDMT	10.99	10.51	10.05	10.99	2
JDWS	82.88	84	82	82.25	2,181
JOVC	1.89	2.04	1.59	1.95	42,366
JPGL	0.94	1	0.91	0.98	30,440
JSBL	1.58	1.78	1.5	1.57	29,019
JSCL	5.43	5.84	5.55	5.71	5,951,367
JSGCL	16.9	17.6	15.9	15.98	9,042
JSGF	5.87	6.1	5.9	6	68,988
JSIL	3.37	3.85	3.25	3.55	59,050
JSVFL	5	5.08	4.9	5.01	101,560
KAPCO	44	44.88	44.25	44.79	559,627
KAPCO-CNOV	45.29	0	0	46.08	0
KAPCO-COCT	44.7	0	0	45.48	0
KAPCO-CSEP	44.11	0	0	44.88	0
KAPCO-OCT	41.22	0	0	42	0
KAPCO-SEP	44.13	0	0	44.9	0
KASBB	1.19	1.25	1.17	1.18	22,001
KASBM	3.5	4.48	4.48	3.5	5
KASBSL	2.88	2.9	2.75	2.88	212
KESC	1.79	1.9	1.65	1.89	141,674
KML	1.15	1.29	1	1.08	2,001
KOHC	5.25	5.7	5.5	5.55	32,102
KOHE	17.5	18	17	17.66	67,000
KOHP	2.38	2.79	2.79	2.38	2
KOHTM	1	1.01	1.01	1	2
KOIL	1.22	1.24	1.15	1.22	201
KSBP	29.95	28.46	28.46	29.95	300
KSTM	1.5	1.5	1.5	1.5	4,997
KTML	2.65	2.59	2.39	2.65	2
LATM	7.1	7.25	7.25	7.1	2
LEUL	2.65	2.75	2.5	2.75	1,000
LOTPTA	11.52	11.94	11.7	11.85	3,756,718
LOTPTA-CNOV	11.86	0	0	12.19	0
LOTPTA-OCT	11.79	12.14	12	12.01	48,000
LOTPTA-SEP	11.51	11.95	11.75	11.95	130,500
LPCL	2.13	2.19	2.1	2.19	121,746
LPGL	15.2	14.7994	14.7994	14.7994	0
LUCK	70.48	73	71	72.79	553,146
LUCK-CNOV	72.54	0	0	74.89	0
LUCK-COCT	71.6	0	0	73.91	0
LUCK-CSEP	70.65	0	0	72.93	0
LUCK-OCT	71.4	73.4	72.75	73.05	30,500
LUCK-SEP	70.65	73	72.1	72.79	43,500
MACFL	9.06	9.69	8.91	9.4	11,055
MARI	110.9	114.83	110.28	110.9	376,753
MBF	9	9	8.65	9	23,144
MCB	167.42	174.49	169.51	173.93	347,113
MCB-CNOV	172.32	0	0	178.94	0
MCB-COCT	170.07	0	0	176.6	0
MCB-CSEP	167.82	0	0	174.26	0
MCB-OCT	169.24	176	172	175.93	52,000
MCB-SEP	167.92	174.5	171	174.24	62,500
MEBL	20	20.1	19.65	20.1	5,633
MEHT	68	68	64.6	64.87	540
MERIT	21.99	21	20.9	21.99	250
MIRKS	52.96	53	52	52.96	281
MLCF	1.82	1.97	1.77	1.79	172,948
MODAM	0.78	1.14	0.76	1.14	6,764
MSOT	18.9	19.89	18.9	18.97	10,000
MTL	395.96	404.8	399.99	403.65	23,020
MUREB	100.39	101.99	98.1	98.56	555
MWMP	0.86	0.9	0.7	0.86	78
MZSM	2.05	2.19	2.1	2.18	1,295
NATF	60.01	61.75	60.12	60.23	1,452
NBP	43.76	45.5	44.25	45.19	4,913,694
NBP-CNOV	45.04	0	0	46.49	0
NBP-COCT	44.45	0	0	45.88	0
NBP-CSEP	43.87	0	0	45.28	0
NBP-OCT	44.03	46.09	44.7	45.77	394,500
NBP-SEP	43.9	45.59	44.43	45.23	990,000
NCL	18.85	19.45	18.8	19.21	533,711
NCL-CNOV	19.4	0	0	19.76	0
NCL-COCT	19.15	0	0	19.51	0
NCL-CSEP	18.9	0	0	19.25	0
NCL-OCT	19.13	0	0	19.51	0
NCL-SEP	19.1	19.3	19	19.3	6,500
NCPL	13	13.7	13.12	13.6	60,756
NESTLE	3305.9	3425	3304	3375.18	144
NETSOL	13.48	13.99	13.6	13.74	243,692
NETSOL-CNOV	13.87	0	0	14.14	0
NETSOL-COCT	13.69	0	0	13.95	0
NETSOL-CSEP	13.51	0	0	13.77	0
NETSOL-OCT	13.61	0	0	13.96	0
NETSOL-SEP	13.58	13.9	13.8	13.9	2,500
NIB	1.41	1.5	1.4	1.5	1,207,498
NIBTFC	96.4352	0	0	96.4352	0
NICL	2.47	2.6	2.5	2.54	343,451
NJLIC	60.05	63.05	58	61.19	21,440
NMBL	3.25	3.49	3.01	3.01	15,000
NML	46.11	48	46.75	47.6	1,015,541
NML-CNOV	47.46	0	0	48.97	0
NML-COCT	46.84	0	0	48.33	0
NML-CSEP	46.22	0	0	47.69	0
NML-OCT	43.69	45.85	44.5	45.34	194,000
NML-SEP	46.11	48.2	46.95	47.98	222,500
NONS	15.5	16.5	16	16.49	5,001
NPL	14.07	14.83	14.2	14.65	470,609
NPL-CNOV	14.48	0	0	15.07	0
NPL-COCT	14.29	0	0	14.88	0
NPL-CSEP	14.1	0	0	14.68	0
NPL-OCT	14.3	0	0	14.88	0
NPL-SEP	14	14.89	14.4	14.89	2,500
NPSM	27.89	27	27	27	0
NRL	354.23	365.2	358.1	363.59	213,390
NSB3Y1	100.8071	0	0	100.8071	0
NSB5Y1	100	0	0	100	0
OGDC	128.6	134.25	129.01	131.53	447,472
OGDC-CNOV	132.37	0	0	135.32	0
OGDC-COCT	130.64	0	0	133.55	0
OGDC-CSEP	128.91	0	0	131.78	0
OGDC-OCT	129.01	132	130.01	131.53	56,000
OGDC-SEP	129.25	134	130.5	131.13	35,000
OLPL	5.95	6.35	6.01	6.2	58,343
OLTM	0.51	0.65	0.65	0.51	1
OTSU	32.5	34.1	34.1	32.5	1
PACE	1.57	1.7	1.6	1.65	274,182
PAEL	5.32	5.69	5.4	5.5	28,659
PAKD	27.73	29.11	27	29.06	21,484
PAKL	2.2457	2.2	2.2	2.25	10
PAKMI	1.2	1.26	1.2	1.25	74,502
PAKRI	14.92	15.92	15.11	15.92	880,688
PAKRI-CNOV	15.36	0	0	16.38	0
PAKRI-COCT	15.16	0	0	16.16	0
PAKRI-CSEP	14.96	0	0	15.95	0
PAKRI-OCT	15	16	15.9	15.9	1,500
PAKRI-SEP	14.7	15.7	15.38	15.7	3,500
PAKT	72.51	75.05	75.05	72.51	1
PASL	1.01	1.05	0.96	1.05	50,239
PCAL	40.07	42	41.9	40.07	150
PECO	40	42	42	40	1
PEF	8.25	8.26	8.15	8.25	243,154
PFLTFC2	99.5	0	0	99.5	0
PGCL	24	24	24	24	272
PGF	14.72	15.1	14.95	15.04	192,238
PIAA	2.15	2.4	1.86	2.17	24,503
PICT	70.87	73.93	72	72.26	709
PIF	6.27	6.5	6.31	6.45	199,070
PIL	8.7	9.5	9.5	8.7	2
PINL	8.18	8.49	8.25	8.29	801
PIOC	4.12	5.1	3.51	4.42	30,598
PKGI	7.09	6.09	6.09	7.09	73
PKGP	13.73	14.43	13.68	14.06	52,718
PKGS	100.36	105.37	101.01	105	17,186
PMI	1.22	1.2	1.2	1.22	205
PMPK	140	141.6	133	140	92
PMRS	40.51	41.99	38.49	41.62	1,061
PMTFC6	98.9797	0	0	98.9797	0
PNSC	19.14	20.14	19.16	20.14	2,050
POAF	4.97	5.97	5.97	5.97	505
POL	357.7	366.4	362.8	365.03	1,126,844
POL-CNOV	368.18	0	0	375.55	0
POL-COCT	363.37	0	0	370.64	0
POL-CSEP	358.56	0	0	365.73	0
POL-OCT	337.39	345.9	342.25	344.84	134,000
POL-SEP	358.5	366.49	363.25	365.36	315,000
POML	41	39	39	39	500
PPL	186.16	193.9	188.94	190.29	548,313
PPL-CNOV	191.61	0	0	195.78	0
PPL-COCT	189.11	0	0	193.22	0
PPL-CSEP	186.61	0	0	190.66	0
PPL-OCT	187.28	192.39	190.5	192.1	54,000
PPL-SEP	186.51	191.5	189.9	190.74	67,000
PPP	39.54	41.35	41	39.54	2
PRET	28.7	29.79	29.5	28.7	28
PRL	63.79	65.44	64.5	65.07	22,790
PRWM	15.89	15.9	15.7	15.9	4,000
PSMC	63.06	65.1	63.94	63.06	386
PSO	238.06	248.25	242.01	247.89	398,071
PSO-CNOV	245.03	0	0	255.04	0
PSO-OCT	239.71	249.9	247.01	249.1	30,000
PSO-SEP	238.47	248.28	244.01	248.01	90,500
PSYL	19.39	19.9	18.47	19.88	5,713
PTC	10.94	11.4	10.96	11.33	3,765,461
PTC-CNOV	11.26	0	0	11.66	0
PTC-COCT	11.11	0	0	11.5	0
PTC-CSEP	10.97	0	0	11.35	0
PTC-OCT	11.02	11.49	11.49	11.49	1,000
PTC-SEP	10.81	11.1	11.1	11.1	2,000
PTEC	2.7	2.7	2.7	2.7	5,000
QUET	38.13	36.23	36.23	38.13	200
RAVT	0.86	0.81	0.79	0.86	9
REWM	11.64	12	12	12	1,000
RICL	8.05	8.89	8.05	8.06	815
RMPL	2625	2650.01	2650	2650	33
RUPL	38.01	38.38	37.6	37.99	5,575
SAIF	7.77	8.77	7.66	8.72	54,741
SALT	61.51	58.44	58.44	61.51	25
SANSM	11	11.02	10.4	10.87	901
SAPL	147.06	149.9	149.9	147.06	5
SASML	7	8	6.7	7	101
SAZEW	18	18.75	17.75	18.72	28,218
SBL	1.43	1.5	1.42	1.43	12,302
SCBPL	7.31	7.77	7.5	7.5	2,557
SCL	83.5	80	80	80	500
SCLL	2.4	2.89	2.52	2.55	5,584
SCM	10.29	10.68	10.31	10.29	452
SEL	18.66	18.49	18.49	17.8	2,001
SEPCO	0.9	0.99	0.85	0.93	67,124
SEPL	32.9	34.25	33	33.51	57,120
SFWF	7.04	7.4	7.4	7.04	25
SGPL	0.9	0.61	0.61	0.9	40
SHCI	2.3751	2.25	1.75	2.38	6
SHEL	206.09	214.01	207.5	213.93	23,822
SHJS	84.9983	84.8983	84.8983	84.8983	0
SHNI	12.19	12.9	12.9	12.19	100
SHSML	11.4	11.99	11.55	11.65	10,502
SIBL	2.05	1.25	1.25	2.05	1
SIEM	936.26	983	931.99	954.99	146
SILK	1.99	2.08	2	2.01	122,226
SING	14	13	13	14	67
SITC	91.5	92	89.7	90	13,090
SKRS	2.48	2.26	2.25	2.26	3,500
SLYT	6.13	6.49	6	6.03	2,410
SMBL	2.53	2.7	2.55	2.69	28,916
SMTM	4.5	5.39	3.52	4.01	43,505
SNAI	52.06	53.5	51.7	52.39	16,893
SNBL	4.2	4.5	4.35	4.5	95,532
SNBLTFC	100.16	0	0	100.16	0
SNGP	18.52	19.25	18	19.05	32,930
SNGP-COCT	18.81	0	0	19.34	0
SNGP-CSEP	18.56	0	0	19.09	0
SPL	14.28	14.85	13.75	14.76	53,639
SPLC	0.6	0.79	0.3	0.6	10
SRVI	188.61	197.46	192.75	194.09	193
SSGC	22.48	23.44	22.5	22.88	116,537
SSIC	4.25	4.78	4.5	4.25	420
SSOM	4.5	4.5	4.5	4.5	1,000
STCL	6.5	7.4	6.5	7.23	4,444
SURC	35.45	36	35.8	35.81	525
SZTM	6.8	7	6.9	6.9	505
TATM	24.25	25.46	25.46	24.25	35
TDIL	9.29	9.75	8.29	9.61	17,100
TELE	1.01	1.09	1.02	1.06	75,624
TGL	9.23	9.99	9.25	9.96	52,910
THALL	88.34	90	88.8	89.11	25,162
TREET	45.6	47.43	46.75	47.1	6,278
TRG	1.74	1.89	1.75	1.84	412,741
TRIBL	1.15	1.53	1.53	1.15	1
TRIPF	176	178	176	176	8
TRPOL	0.6	0.7	0.7	0.6	100
TRSM	1.95	2	2	1.95	227
TSBL	1.7	2	2	2	1,000
TSMF	1.02	1.3	1.08	1.02	156
TSML	52.25	54.5	53.99	54.32	5,000
TSPL	0.7	0.7	0.55	0.63	4,100
UBDL	43.79	45.7	41.61	45.7	4,000
UBL	58.02	60.39	58.85	59.5	155,996
UBL-CNOV	59.72	0	0	61.22	0
UBL-COCT	58.94	0	0	60.41	0
UBL-CSEP	58.16	0	0	59.61	0
UBL-OCT	58.97	0	0	60.44	0
UBL-SEP	58	0	0	59.64	0
UBLTFC4	99.6116	0	0	99.6116	0
ULEVER	5317.4	5425	5300	5425	1,661
UNIC	4.65	4.96	4.71	4.75	4,699
UPFL	1724	1682	1637.8	1681.12	27
WAHN	35	36	35.5	35.5	3,415
WAZIR	5.95	4.95	4.95	4.95	500
WTCL	1.45	1.65	1.36	1.5	17,359
WTL	1.25	1.45	1.25	1.27	436,920
WYETH	807.44	835	800	815.56	253
YOUW	1.15	1.2	1.1	1.2	11,000
ZHCM	0.25	0.01	0.01	0.01	500
ZIL	38.01	39.9	37.1	37.4	2,700
Total Turnover					80,639,438

KSE EOD Daily Share Price Data - 27/09/2011