KSE EOD Daily Share Price Data - 28/09/2011

For: September 28, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	99.9	99.16	98.9	99.16	1
AACIL	2	2.2	2	2.05	49,503
AASM	26.37	27.68	27.68	26.37	201
ABL	60.15	60.01	60	60	61,303
ABL-COCT	61.07	0	0	60.89	0
ABL-CSEP	60.27	0	0	60.09	0
ABOT	99	99.85	98	98.01	3,733
ACPL	50.83	51.64	50.12	51.09	22,554
ADAMS	17.5	18.5	17	18.5	3,200
ADMM	23	23.9	23.9	23	1
AGIC	8.15	8.44	7.26	7.96	2,738
AGIL	66.46	66	65	65.75	10,990
AGL	17.59	18.55	17.5	17.93	15,000
AGSML	6.45	7.45	6.25	7.39	5,500
AGTL	199.01	200	198	198	3,421
AHCL	26.95	28.1	26.88	27.8	6,102,271
AHCL-CNOV	27.73	0	0	28.59	0
AHCL-OCT	23.49	24.35	23.5	24.12	31,000
AHCL-SEP	27.09	28.15	27.2	27.86	55,500
AHI	17.67	17.67	17.4	17.5	1,505
AHL	14.56	14.91	14.2	14.69	44,703
AICL	52.17	53.99	51.3	52.13	88,940
AICL-CNOV	53.67	0	0	53.61	0
AICL-COCT	52.97	0	0	52.91	0
AICL-CSEP	52.27	0	0	52.21	0
AICL-OCT	52	54.5	54.5	54.5	1,000
AICL-SEP	52.3	0	0	52.23	0
AKBL	9.14	9.32	9.06	9.22	101,084
AKBL-CNOV	9.4	0	0	9.48	0
AKBL-COCT	9.28	0	0	9.36	0
AKBL-CSEP	9.16	0	0	9.23	0
AKBL-OCT	9.28	0	0	9.36	0
AKBL-SEP	9.11	9	9	9	1,000
AKDCL	27.18	27.96	27.5	27.18	156
AKGL	5.61	5.5	5.5	5.5	14,500
ALICO	14.54	15.54	15.54	14.54	100
ALNRS	53.94	56.45	54	53.94	313
ALTN	6	6	5.95	6	10,560
AMTEX	1.96	1.98	1.91	1.92	19,012
AMZV	0.41	0.47	0.35	0.44	30,356
ANL	4.82	5.13	4.74	5.01	2,202,345
ANL-CNOV	4.96	0	0	5.15	0
ANL-COCT	4.89	0	0	5.08	0
ANL-CSEP	4.83	0	0	5.02	0
ANL-OCT	4.89	5.24	4.85	5.07	253,000
ANL-SEP	4.83	5.14	4.76	5.01	622,000
APL	379.7	398.68	378	395.22	955,118
ARM	22.97	24.11	23.9	24.01	1,323
ASFL	4.5	5.4	3.6	3.64	2,551
ASTM	2	1.25	1.25	1.25	5,000
ATBA	164.24	164.85	163	163.66	4,055
ATFF	6.8	7	6.8	6.99	10,952
ATIL	35.5	35.7	35.5	35.52	2,996
ATLH	119.05	119.05	119.05	119.05	2
ATRL	107.57	112.25	108.25	111.74	2,000,899
ATRL-CNOV	110.67	0	0	114.91	0
ATRL-OCT	106.99	111.5	107.6	110.71	229,000
ATRL-SEP	107.89	112.35	108.51	111.97	273,000
AZAMT	2.03	2	1.71	2.03	101
BAFL	10.62	11.07	10.5	11.02	8,124,005
BAFL-CNOV	10.93	0	0	11.33	0
BAFL-OCT	10.74	11	11	11	5,000
BAFL-SEP	10	11	10.6	10.75	55,000
BAFS	39.83	38	38	39.83	1
BAHL	29.16	29.55	29	29.51	153,565
BAHL-CNOV	30	0	0	30.35	0
BAHL-COCT	29.61	0	0	29.95	0
BAHL-CSEP	29.22	0	0	29.55	0
BAHL-OCT	29.62	0	0	29.96	0
BAHL-SEP	29.23	0	0	29.57	0
BAHLTFC	90.7795	0	0	90.7795	0
BAPL	6.68	6.5	6.5	6.68	1
BATA	675.12	708.87	680	675.12	12
BCL	35.44	35.9	33.67	35.44	7
BCML	13.95	14.95	13.8	14.95	3,662
BERG	11.39	12.39	11.5	12.07	20,967
BGL	2.32	2.01	1.7	1.7	850
BIFO	57.11	59.96	59.96	57.11	8
BILF	1	1.59	1.59	1	100
BIPL	3.38	3.54	3.35	3.5	34,767
BNWM	16.9	17.8	15.9	16.02	90,438
BOC	104.01	108.99	104.5	105.49	4,200
BOK	4.05	4.01	3.9	4.01	2,861
BOP	6.05	6.35	5.98	6.16	1,554,722
BPBL	0.89	0.6	0.6	0.6	500
BPL	21	22	21.9	21.92	838
BROT	0.44	0.65	0.65	0.44	100
BRR	2.59	2.55	2.36	2.43	18,924
BTL	90.35	86.5	86.5	90.35	1
BYCO	7.11	7.26	7.04	7.11	406,620
CENI	6.92	7.34	7	7	5,572
CEPB	13.9	14.38	13.85	14.06	753
CFL	12.88	12.8724	12.5	12.8724	1
CHAS	9.78	9.01	8.78	8.79	4,542
CHBL	1.8	1.63	1.62	1.62	1,042
CHCC	7.87	8.15	7.6	7.85	30,022
CICL	50.65	50.9	50.05	50.46	1,600
CJPL	0.5	0.55	0.54	0.54	501
CLOV	57.65	54.77	54.77	54.77	3,160
CML	1.93	1.84	1.75	1.75	1,500
COLG	554.37	582	570	581.67	55
CPAL	1	0.64	0.41	0.64	502
CPL	131.67	133.9	131.89	132.91	28,449
CPPL	32.99	33.75	32.5	33.74	8,690
CRTM	10.5	11.5	10.55	10.55	1,296
CSAP	23.49	23.99	23.95	23.99	1,025
CSIL	2.41	2.4	2.4	2.41	1
CSM	0.53	0.52	0.49	0.52	119,480
DAWH	43.33	45.44	43	45.13	242,772
DBCI	1.59	2	1.8	1.9	10,227
DCH	1.66	1.77	1.53	1.77	28,631
DCL	1.65	1.7	1.51	1.6	55,120
DEL	1	1.2	1.01	1.01	3,964
DFML	3.14	3.28	2.91	2.92	364,602
DFSM	2.2	2.3	2.3	2.3	7,000
DGKC	19.87	20.28	19.7	19.98	1,088,309
DGKC-CNOV	20.44	0	0	20.55	0
DGKC-COCT	20.18	0	0	20.28	0
DGKC-CSEP	19.91	0	0	20.01	0
DGKC-OCT	20.14	20.45	20	20.25	61,500
DGKC-SEP	19.8	20.27	19.93	19.95	79,500
DIIL	7.26	8.25	6.61	8.15	748
DINT	31.5	30.4	29.93	30	1,511
DKTM	2	2.24	1.15	1.55	2,002
DMTM	3.7	3.99	3.5	3.7	503
DOL	5.87	6.29	5.86	6.09	652,097
DREL	575	547	547	575	1
DSFL	2.11	2.2	2.03	2.04	440,521
DSIL	0.88	0.93	0.78	0.85	2,686
DSL	1.74	1.84	1.68	1.77	53,804
DWAE	1.26	1.16	1.16	1.16	2,000
DWSM	2.26	2.39	2.18	2.18	2,582
DYNO	11	10.9	10.44	10.44	52,876
ECOP	1.38	1.6	1.31	1.4	17,236
EFOODS	24.27	24.7	24.15	24.39	47,269
EFUG	35.37	35.38	34.61	35.01	12,585
EFUL	70	70	69	70	7,500
ELSM	29.32	30.75	28	29.32	379
EMCO	1.1	1.3	1.26	1.1	18
ENGRO	135.19	140.75	134.6	139.68	4,367,574
ENGRO-CNOV	139.09	0	0	143.64	0
ENGRO-COCT	137.27	0	0	141.76	0
ENGRO-CSEP	135.45	0	0	139.88	0
ENGRO-OCT	136.53	142	136.01	141.2	831,000
ENGRO-SEP	135.3	141	133.87	139.87	689,500
EPCL	8.31	8.52	8.27	8.41	369,142
EPCL-COCT	8.44	0	0	8.54	0
EPCL-CSEP	8.33	0	0	8.42	0
EWLA	1.16	1.35	1.35	1.16	1,440
EXIDE	175.04	178	177.24	177.38	900
FABL	10.08	10.33	9.75	10.22	143,522
FANM	4.05	4.05	4.05	4.05	2,700
FATIMA	17.79	18.79	17.65	18.65	11,533,386
FCCL	3.33	3.76	3.36	3.69	1,532,643
FCONM	1.5	1.69	0.81	1.5	2
FCSC	1.75	1.87	1.7	1.77	137,609
FDIBL	1.12	1.22	1.15	1.15	11,250
FDMF	2.1	2.3	2.29	2.1	90
FECM	3.48	3.29	2.64	3.25	1,128
FECTC	5.58	5.7	5.69	5.7	3,320
FEM	1.2	1.45	1.21	1.29	2,286
FEROZ	73.36	77	73.5	76.27	2,000
FFBL	56.96	57.9	56.45	57.72	6,246,945
FFBL-CNOV	58.6	0	0	59.36	0
FFBL-COCT	57.84	0	0	58.58	0
FFBL-CSEP	57.07	0	0	57.8	0
FFBL-OCT	57.59	58.49	57	58.37	1,210,000
FFBL-SEP	57.02	57.99	56.61	57.81	962,500
FFC	158.22	163.4	156.75	161.92	5,700,244
FFC-CNOV	162.78	0	0	166.51	0
FFC-COCT	160.65	0	0	164.33	0
FFC-CSEP	158.52	0	0	162.15	0
FFC-OCT	160.16	164.99	158.76	163.78	273,500
FFC-SEP	158.7	163.85	157	162.32	182,500
FHAM	7.75	7.75	7.5	7.75	75,200
FHBM	7.7	7.77	7.6	7.7	2,665
FLYNG	0.97	1.1	0.97	1	2,219
FNBM	4.9	5.4	5	5.26	6,100
FNEL	2.22	2.45	1.26	2.22	2
FPRM	12	12	12	12	1,000
FRSM	19.4	18.6	18.6	19.4	1
FUDLM	7.7	7.49	7.4	7.46	1,300
FZTM	294.1539	280	279.45	279.45	251
GADT	64.38	64.9	63.5	63.71	2,781
GAIL	3.27	3.39	3	3.27	131
GASF	2.8	3	2.71	3	123,965
GATI	67.99	69	68.5	69	1,233
GATM	48.22	48	45.81	48	900
GENP	0.4	0.49	0.4	0.4	1,003
GFIL	6	7	6.97	7	2,650
GGL	10.67	11.05	10.6	10.6	118,680
GHGL	51	51	51	51	309
GHNI	7.78	7.7	6.83	6.86	3,020
GHNL	2.32	2.55	2.4	2.4	2,708
GLAXO	69	72.45	68.4	71.45	116,603
GRAYS	36.25	36.9	34.44	36.25	2
GRYL	3	2.35	2.35	3	10
GTYR	21.32	21	20.6	20.91	1,415
GUSM	7	7.74	6.5	6.84	1,485
HABSM	27.77	28	27.6	27.97	16,745
HADC	0.4	0.48	0.35	0.4	3,188
HAJT	0.35	0.35	0.35	0.35	349
HAL	13.83	14.09	13.8	13.94	16,279
HATM	2.478	2.4714	2.4714	2.4714	0
HBL	118.71	119.97	118.12	118.32	13,142
HBL-COCT	120.54	0	0	120.08	0
HBL-CSEP	118.94	0	0	118.49	0
HCAR	9.29	9.01	8.99	9	1,500
HICL	10.7	10.79	10.79	10.7	200
HINO	109.08	103.63	103.63	109.08	62
HINOON	26.41	27.2	26.02	27.04	5,291
HIRAT	3.64	3.8	3.5	3.74	178,113
HMB	18.1	18	17.8	17.96	5,505
HSPI	9.01	9.94	8.82	8.82	1,894
HUBC	41.23	41.35	40.95	41.29	1,191,601
HUBC-CNOV	42.42	0	0	42.46	0
HUBC-COCT	41.86	0	0	41.91	0
HUBC-CSEP	41.31	0	0	41.35	0
HUBC-OCT	38.88	0	0	38.92	0
HUBC-SEP	41.33	0	0	41.37	0
HUMNL	11.33	12.33	12	12.33	1,000
HUSS	11.65	12.65	12.65	11.65	300
HWQS	9.9	9.6	9.6	9.6	0
IBFL	32.77	34.4	33.69	34.4	10,700
IBLHL	9.5	9.94	9.01	9.86	1,789
ICI	144.86	147	143	145.7	337,544
ICI-COCT	147.09	0	0	147.87	0
ICI-CSEP	145.14	0	0	145.91	0
ICIBL	0.25	0.3	0.23	0.25	40,469
ICL	24	22.8	22.8	24	1
IDRT	5.79	5.5	5.5	5.5	5,000
IDSM	3.79	3.63	3.6	3.6	3,010
IDYM	431.11	447.99	409.56	429.66	617
IFSL	6.1	6.39	5.72	6.39	2,941
IGIBL	1.13	1.2	1.05	1.11	4,114
IGIIL	58.9	60	58	59.99	21,185
INDU	193.41	193.9	188	191.99	5,720
INIL	36.21	37.74	36	36.92	7,475
INKL	6.35	6.85	5.35	6.85	4,500
ISIL	70	69.4	66.52	70	15
ISL	12.1	12.36	12	12.05	24,600
JDMT	10.99	11.99	11.4	11.99	1,410
JDWS	82.25	83.9	83.9	82.25	10
JOPP	8	9	7.05	8	4
JOVC	1.95	1.99	1.95	1.95	22,341
JPGL	0.98	0.99	0.93	0.93	1,041
JSBL	1.57	1.7	1.53	1.7	20,246
JSCL	5.71	6.07	5.65	5.87	4,332,933
JSGCL	15.98	16.67	15.5	15.51	2,501
JSGF	6	6.18	5.95	5.95	22,729
JSIL	3.55	3.74	3.37	3.61	67,461
JSVFL	4.81	5	4.71	4.72	45,027
KAPCO	44.79	45.25	44.7	45	693,829
KAPCO-CNOV	46.08	0	0	46.28	0
KAPCO-COCT	45.48	0	0	45.67	0
KAPCO-CSEP	44.88	0	0	45.06	0
KAPCO-OCT	42	0	0	42.19	0
KAPCO-SEP	44.9	0	0	45.09	0
KASBB	1.18	1.33	1.15	1.15	2,002
KASBSL	2.88	3.48	2.77	2.88	297
KCL	6.1	7.1	7.1	6.1	456
KESC	1.89	1.93	1.81	1.91	137,070
KML	1.08	1.44	1.02	1.08	72
KOHC	5.55	5.6	5.5	5.6	1,100
KOHE	16.16	16.5	16.25	16.25	9,500
KOHP	2.38	2.05	2.05	2.38	2
KOHS	2.98	2.4	2.4	2.98	1
KOIL	1.22	1.24	1.1	1.22	203
KSBP	29.95	29	29	29.95	25
KTML	2.65	2.89	2.37	2.83	23,110
LIBM	54	52	51.3	54	15
LMSM	1.5	1.5	1.5	1.5	200
LOTPTA	11.85	12.13	11.85	11.96	5,470,877
LOTPTA-CNOV	12.19	0	0	12.3	0
LOTPTA-OCT	12.01	12.3	12.1	12.11	71,000
LOTPTA-SEP	11.95	12.14	11.95	12	113,500
LPCL	2.19	2.25	2.15	2.25	329,594
LPGL	14.7994	14	14	14.8	1
LUCK	72.79	73.2	72.1	72.56	624,910
LUCK-CNOV	74.89	0	0	74.62	0
LUCK-COCT	73.91	0	0	73.64	0
LUCK-CSEP	72.93	0	0	72.66	0
LUCK-OCT	73.05	73.2	73	73.05	12,000
LUCK-SEP	72.79	73	72	72.93	15,000
MACFL	9.4	9.5	9.5	9.4	349
MARI	110.9	111.3	109	109.46	128,741
MBF	9	9	9	9	10,000
MCB	173.93	175.49	173	173.56	607,390
MCB-CNOV	178.94	0	0	178.48	0
MCB-COCT	176.6	0	0	176.15	0
MCB-CSEP	174.26	0	0	173.81	0
MCB-OCT	175.93	177.5	175	175.64	99,500
MCB-SEP	174.24	175.5	173.15	173.81	57,500
MDTL	10	11	10	10	227
MEBL	20.1	20.25	19.75	19.75	6,836
MEHT	64.87	68.1	62.1	62.36	780
MERIT	21.99	20.9	20.9	21.99	1
MIRKS	52.96	53.25	52.1	52.15	1,520
MLCF	1.79	1.82	1.75	1.8	194,449
MODAM	1.14	1.05	1.05	1.05	1,017
MOON	5.23	5	5	5.23	475
MRNS	54.78	54.5	54.5	54.78	1
MSOT	18.97	19	18.7	18.7	5,500
MTL	403.65	405.95	400	403.01	45,959
MUBT	1	1.88	1.88	1.88	500
MUREB	98.56	100.9	98.1	98.99	4,486
MWMP	0.86	0.99	0.72	0.9	8,005
MZSM	2.18	2.35	2.1	2.11	802
NBP	45.19	45.89	45.2	45.37	2,786,430
NBP-CNOV	46.49	0	0	46.66	0
NBP-COCT	45.88	0	0	46.05	0
NBP-CSEP	45.28	0	0	45.44	0
NBP-OCT	45.77	46.4	45.61	45.86	299,000
NBP-SEP	45.23	45.99	45.25	45.46	491,000
NCL	19.21	19.44	18.9	19.17	363,237
NCL-CNOV	19.76	0	0	19.71	0
NCL-COCT	19.51	0	0	19.46	0
NCL-CSEP	19.25	0	0	19.2	0
NCL-OCT	19.51	19.51	19.51	19.51	1,000
NCL-SEP	19.3	19.4	19.1	19.1	5,000
NCPL	13.6	13.72	13.45	13.67	22,385
NESTLE	3375.18	3543	3325.01	3454.62	103
NETSOL	13.74	13.99	13.68	13.76	143,564
NETSOL-CNOV	14.14	0	0	14.15	0
NETSOL-COCT	13.95	0	0	13.96	0
NETSOL-CSEP	13.77	0	0	13.78	0
NETSOL-OCT	13.96	14	13.9	13.9	6,000
NETSOL-SEP	13.9	13.9	13.75	13.75	6,000
NIB	1.5	1.49	1.4	1.41	476,373
NIBTFC	96.4352	0	0	96.4352	0
NICL	2.54	2.61	2.47	2.59	185,009
NJICL	56.9	59.69	59.69	56.9	10
NJLIC	61.19	64.24	61	64.24	31,530
NML	47.6	48.25	47.06	47.32	1,110,423
NML-CNOV	48.97	0	0	48.66	0
NML-COCT	48.33	0	0	48.02	0
NML-CSEP	47.69	0	0	47.39	0
NML-OCT	45.34	45.75	44.65	44.88	296,500
NML-SEP	47.98	48.1	47.27	47.43	223,500
NPL	14.65	14.8	14.3	14.64	367,401
NPL-CNOV	15.07	0	0	15.06	0
NPL-COCT	14.88	0	0	14.86	0
NPL-CSEP	14.68	0	0	14.66	0
NPL-OCT	14.88	0	0	14.87	0
NPL-SEP	14.89	14.75	14.75	14.75	2,000
NRL	363.59	369.25	364	366.1	216,659
NSB3Y1	100.8071	0	0	100.8071	0
NSB5Y1	100	0	0	100	0
OGDC	131.53	133.97	130.75	132	390,488
OGDC-CNOV	135.32	0	0	135.74	0
OGDC-COCT	133.55	0	0	133.97	0
OGDC-CSEP	131.78	0	0	132.19	0
OGDC-OCT	131.53	134	131.1	132.31	75,000
OGDC-SEP	131.13	133.5	130.75	132.02	36,500
OLPL	6.2	6.4	6.11	6.22	43,965
PACE	1.65	1.67	1.59	1.62	427,987
PAEL	5.5	5.67	5.5	5.5	3,904
PAKD	29.06	30.5	28.85	30.14	10,756
PAKMI	1.25	1.3	1.2	1.3	15,763
PAKRI	15.92	16.39	15.8	16.22	831,562
PAKRI-CNOV	16.38	0	0	16.68	0
PAKRI-COCT	16.16	0	0	16.46	0
PAKRI-CSEP	15.95	0	0	16.24	0
PAKRI-OCT	15.9	16.5	16	16.47	12,500
PAKRI-SEP	15.7	16.05	16.05	16.05	10,000
PASL	1.05	1.07	1	1.03	40,966
PCAL	40.07	40	40	40.07	73
PECO	40	42	40	40	450
PEF	8.25	8.28	8.09	8.21	82,590
PFLTFC2	99.5	0	0	99.5	0
PGCL	24	25.2	24.99	25.18	874
PGF	15.04	15.25	14.9	14.99	528,697
PIAA	2.17	2.23	2.1	2.11	11,969
PICT	72.26	73.45	72	72.26	37
PIF	6.45	6.5	6.25	6.31	144,235
PIL	8.7	8	7.9	8.7	27
PINL	8.29	8.5	8.3	8.3	3,100
PIOC	4.42	4.7	4.15	4.62	5,280
PKGI	7.09	6.78	6.68	6.74	500
PKGP	14.06	14.23	13.9	14.02	171,668
PKGS	105	105	102.06	103.91	28,532
PMI	1.22	1.23	1.2	1.2	29,101
PMPK	140	138.98	138.98	140	1
PMTFC6	98.9797	0	0	98.9797	0
PNGRS	2.9	2.9	2.9	2.9	25
PNSC	20.14	21.14	20.01	21.01	40,561
POAF	5.97	6.97	6.8	6.95	1,558
POL	365.03	369.4	362.75	368.05	1,449,026
POL-CNOV	375.55	0	0	378.49	0
POL-COCT	370.64	0	0	373.53	0
POL-CSEP	365.73	0	0	368.58	0
POL-OCT	344.84	349	343	347.95	129,000
POL-SEP	365.36	369.5	361.5	368.62	265,000
PPL	190.29	190.99	188.5	190.33	679,293
PPL-CNOV	195.78	0	0	195.73	0
PPL-COCT	193.22	0	0	193.17	0
PPL-CSEP	190.66	0	0	190.6	0
PPL-OCT	192.1	192.4	190.01	192	19,000
PPL-SEP	190.74	191	189	190.72	23,500
PPP	39.54	41	39.25	39.76	2,202
PPVC	8.5	8.5	8.5	8.5	1
PRET	28.7	30.12	28.6	30	617
PRL	65.07	66	64.1	65.46	4,661
PRWM	15.9	16.3	15.85	15.89	2,550
PSMC	63.06	66.21	64.04	66.17	108,048
PSO	247.89	251.6	243.4	250.19	927,350
PSO-CNOV	255.04	0	0	257.28	0
PSO-OCT	249.1	252.25	245.5	251.69	95,000
PSO-SEP	248.01	253	245	250.77	80,000
PSYL	19.88	20	18.9	19.88	4
PTC	11.33	11.4	11.16	11.27	926,538
PTC-CNOV	11.66	0	0	11.59	0
PTC-COCT	11.5	0	0	11.44	0
PTC-CSEP	11.35	0	0	11.29	0
PTC-OCT	11.49	11.35	11.35	11.35	10,000
PTC-SEP	11.1	11.3	11.11	11.27	34,500
PTEC	2.7	2.66	2.66	2.7	1
QUICE	5.99	5.9	5.9	5.9	2,000
RAVT	0.86	0.9	0.73	0.85	8,185
REWM	12	12.4	12.25	12.25	1,665
RUPL	37.99	37.9	37.01	37.4	2,030
SAIF	8.72	9	8.41	9	5,982
SALT	61.51	61.2072	59.99	61.2072	19
SANE	2.98	3	3	2.98	1
SAPL	147.06	147.5	147	147.06	96
SASML	7	8	6	6.01	3,420
SAZEW	18.72	19.05	18.5	19	5,243
SBL	1.43	1.5	1.41	1.5	2,005
SCBPL	7.5	7.89	7.37	7.55	3,302
SCLL	2.55	2.9	2.6	2.6	2,085
SCM	10.29	10.6	10.35	10.29	158
SEARL	59.5	60.84	58.8	60.14	7,031
SEPCO	0.93	0.98	0.88	0.97	76,790
SEPL	33.51	34	33.55	33.55	1,802
SERT	0.74	0.75	0.75	0.75	500
SFL	105.5	105.01	102	102	562
SFWF	7.04	7.4	7.05	7.1	1,076
SGML	4.9	5.6	5.6	4.9	10
SGPL	0.9	0.51	0.51	0.9	40
SHCI	2.38	2.25	1.42	2.38	3
SHEL	213.93	219	210.1	216.89	10,688
SHEZ	112.66	117	114.25	115.26	5,204
SHFA	34.34	35.9	35	35.37	526
SHJS	84.8983	88.9	88.9	84.9	10
SHNI	12.19	13.19	12.5	12.99	1,160
SHSML	11.65	11.5	11.5	11.5	500
SIEM	954.99	1000	920	991.49	119
SIGL	9.75	9.75	9.75	9.75	8
SILK	2.01	2.08	1.97	2	865,107
SITC	90	90	89.99	90	800
SKFL	5.6	4.91	4.91	4.91	500
SKRS	2.26	2.25	2.25	2.25	500
SLYT	6.03	6.69	5.9	6.03	112
SMBL	2.69	2.79	2.56	2.6	65,960
SMCPL	3.51	3.5	3.5	3.51	1
SMTM	4.01	4.6	4.2	4.01	101
SNAI	52.39	53.1	52.27	52.56	6,879
SNBL	4.5	4.6	4.35	4.4	108,631
SNBLTFC	100.16	0	0	100.16	0
SNGP	19.05	20.05	18.98	19.43	398,885
SNGP-COCT	19.34	0	0	19.72	0
SNGP-CSEP	19.09	0	0	19.46	0
SPL	14.76	15	14.1	14.64	104,930
SPLC	0.6	1	0.61	0.79	5,121
SRVI	194.09	196.74	190.05	190.61	2,401
SSGC	22.88	23.3	22.6	23.08	74,006
SSIC	4.25	4.97	4.5	4.25	12
SSOM	4.5	4.7	4.55	4.7	2,500
STCL	7.23	7.45	7.4	7.23	98
STJT	27.1	28.45	28.45	28.45	17,240
SURC	35.81	37	36.59	36.69	1,092
TATM	24.25	25	25	24.25	131
TDIL	9.61	9.95	9.49	9.72	40,000
TELE	1.06	1.11	1.02	1.09	34,952
TGL	9.96	10.84	9.55	10.43	82,597
THALL	89.11	90.5	89	89.91	65,633
THCCL	17.49	16.5	16.5	17.49	33
TOWL	8.08	9.08	9.08	8.08	5
TREET	47.1	49	47.95	48.47	20,323
TREI	1	1	1	1	303
TRG	1.84	2.04	1.71	1.9	1,267,825
TRIBL	1.15	1.5	1.5	1.15	1
TRIPF	176	183	176.5	179.42	655
TRSM	1.95	1.75	1.75	1.95	1
TSMF	1.02	1.29	0.91	0.91	2,809
TSML	54.32	55.99	55.99	54.32	5
TSPL	0.63	0.94	0.53	0.63	5
UBDL	45.7	43.9267	43.9267	43.9267	0
UBL	59.5	61.45	59.25	61.03	506,944
UBL-CNOV	61.22	0	0	62.76	0
UBL-COCT	60.41	0	0	61.94	0
UBL-CSEP	59.61	0	0	61.12	0
UBL-OCT	60.44	0	0	61.97	0
UBL-SEP	59.64	0	0	61.15	0
UBLTFC4	99.6116	0	0	99.6116	0
ULEVER	5425	5505	5325	5505	1,154
UNIC	4.75	4.75	4.75	4.75	1,199
WAHN	35.5	36.4	35.5	35.5	1,201
WAZIR	4.95	5	5	4.95	270
WTCL	1.5	1.69	1.5	1.51	160,328
WTL	1.27	1.35	1.28	1.3	18,591
WYETH	815.56	856.33	809	846.41	6,000
YOUW	1.2	1.21	1.21	1.21	1,500
ZHCM	0.01	0.0167	0.0167	0.0167	0
ZIL	37.4	39	37	38.9	1,603
ZTL	2.35	2.07	2.07	2.07	500
Total Turnover					95,685,686

KSE EOD Daily Share Price Data - 28/09/2011