KSE EOD Daily Share Price Data - 07/10/2011

For: October 07, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	1.89	2.2	1.85	1.88	35,451
AASM	27.19	28.5	28.5	27.19	15
ABL	64.56	65.46	64.53	65.01	536,975
ABL-COCT	65.2	0	0	65.62	0
ABOT	100	103	99	101.86	2,327
ACPL	54.01	54.25	53.6	53.95	13,029
ADMM	19.5	20	18.5	18.61	1,056
ADOS	8	9	7	7.05	514
AGIC	7.8	8.25	8	8.25	3,000
AGIL	66.41	67.49	66	66.97	10,166
AGL	19.75	18.75	18.75	19.75	25
AGSML	8.25	8.2	8.2	8.25	5
AGTL	202.24	203	199	201.02	1,246
AHCL	30.02	30.94	30	30.69	3,127,968
AHCL-CDEC	31.21	0	0	31.89	0
AHCL-CNOV	30.72	0	0	31.39	0
AHCL-OCT	25.91	26.7	25.9	26.61	172,500
AHI	16.6	17.39	17.39	16.6	1
AHL	16.01	16.73	15.51	15.81	10,042
AICL	51.55	52.5	49.13	49.71	302,093
AICL-CDEC	53.6	0	0	51.66	0
AICL-CNOV	52.75	0	0	50.84	0
AICL-COCT	52.06	0	0	50.18	0
AICL-OCT	52.09	0	0	50.2	0
AKBL	10.04	10.2	10	10.01	69,590
AKBL-CDEC	10.44	0	0	10.4	0
AKBL-CNOV	10.27	0	0	10.24	0
AKBL-COCT	10.14	0	0	10.1	0
AKBL-OCT	10.14	10.4	10.4	10.4	500
AKDCL	29.05	29.69	27.6	27.7	1,372
ALICO	16.7	16.05	16	16.7	400
ALNRS	55.9	58	53.11	55.9	26
ALTN	7.1	7.2	7.2	7.2	4,000
AMTEX	2.06	2.08	1.9	1.91	121,998
AMZV	0.33	0.39	0.25	0.36	43,731
ANL	4.86	5.02	4.76	4.91	671,198
ANL-CDEC	5.05	0	0	5.1	0
ANL-CNOV	4.97	0	0	5.02	0
ANL-COCT	4.91	0	0	4.96	0
ANL-OCT	4.85	5.09	4.95	4.96	102,000
ANNT	12.9	13.85	13.85	13.85	500
APL	371.37	384.5	371	377.87	194,432
ARM	24.91	25.25	25.25	25.25	560
ATBA	167.4	167.5	165.01	166.05	1,364
ATFF	6.84	7	6.62	6.84	316
ATIL	36.3	35.5	34.67	35.11	2,055
ATLH	117.31	117	116.15	117	2,101
ATRL	111.07	112	110.5	110.98	517,479
ATRL-CDEC	115.49	0	0	115.33	0
ATRL-CNOV	113.65	0	0	113.5	0
ATRL-OCT	110.2	110.98	109.66	110.09	72,500
AZAMT	2.59	2.6	2.6	2.6	5,000
BAFL	11.3	11.56	11.25	11.51	4,778,699
BAFL-CDEC	11.75	0	0	11.96	0
BAFL-CNOV	11.56	0	0	11.77	0
BAFL-OCT	11.41	11.55	11.26	11.53	12,500
BAHL	30.53	30.5	30.1	30.41	83,385
BAHL-CDEC	31.74	0	0	31.6	0
BAHL-CNOV	31.24	0	0	31.1	0
BAHL-COCT	30.83	0	0	30.7	0
BAHL-OCT	30.85	0	0	30.71	0
BAHLTFC	90.7795	0	0	90.7795	0
BAPL	6.92	7.31	7.24	7.28	1,000
BATA	699.98	734.97	675	700	653
BCL	34.98	33.3	33.24	33.24	840
BCML	12.99	12.03	11.99	12	5,930
BERG	12	11.75	11.45	11.5	1,027
BFMOD	6.51	6.99	6.6	6.68	1,110
BHAT	244.31	256.5	242	244.31	8
BIFO	75.14	78.89	71.39	75.14	27
BILF	1	1	1	1	50
BIPL	3.35	3.5	3.35	3.5	181,078
BNWM	20.98	21.88	20.7	21.55	74,223
BOK	4.3	4.4	4.2	4.3	146,968
BOP	6.4	6.55	6.31	6.35	490,666
BPL	22.6	21.5	21.47	21.5	1,400
BROT	0.39	0.44	0.44	0.39	10
BRR	2.34	2.26	2.26	2.26	500
BWHL	30	29.4	29.3	30	105
BYCO	7.16	7.25	7.07	7.12	147,721
CENI	7.45	7.68	7.49	7.49	1,100
CEPB	14.5	14.67	14.25	14.49	13,338
CHAS	9.79	9.5	8.79	9.79	4
CHBL	1.37	1.77	1.35	1.55	1,499
CHCC	7.76	8.24	7.83	7.98	5,604
CICL	51.08	53	53	51.08	200
CJPL	0.5	1.07	0.49	0.5	591
CLOV	52.13	54.73	52.25	52.13	22
CML	1.6	1.85	1.45	1.55	21,088
COLG	595	604.94	604.94	595	1
COTT	1.5	1.6	1.55	1.6	5,500
CPL	137.53	142.98	137.05	142.16	14,997
CPPL	35.68	35.95	35.05	35.17	10,863
CSAP	24.25	24.65	23.3	24.5	1,100
CSM	0.58	0.65	0.55	0.62	33,087
CSMD	11.31	11.3	11.26	11.26	3,500
CSUML	1.67	1.96	1.85	1.67	11
CWSM	1.5	1.4	1.4	1.5	100
DATM	0.3	0.35	0.35	0.3	26
DAWH	47.77	48.45	47.25	47.37	42,345
DBCI	1.61	1.98	1.98	1.61	1
DCH	1.65	1.74	1.6	1.65	17,348
DCL	1.74	1.88	1.59	1.71	118,829
DEL	1.01	1.15	1	1.02	2,853
DFML	2.5	2.55	2.44	2.49	80,500
DFSM	1.92	1.6	1.6	1.92	2
DGKC	21.53	22.6	21.6	22.58	6,053,261
DGKC-CDEC	22.39	0	0	23.47	0
DGKC-CNOV	22.03	0	0	23.09	0
DGKC-COCT	21.74	0	0	22.79	0
DGKC-OCT	21.72	22.8	21.8	22.76	981,500
DINT	27.24	27.47	26.5	26.5	5,001
DMTM	2.75	2.41	2.4	2.75	5
DNCC	1.5	1.15	1.12	1.14	5,000
DOL	5.92	6.2	5.9	6	100,136
DSFL	1.85	1.97	1.81	1.83	114,401
DSIL	0.83	0.98	0.76	0.86	10,599
DSL	1.72	1.82	1.71	1.74	26,002
DWAE	0.91	1	1	0.91	1
DWSM	2.45	2.44	2.44	2.45	1
DYNO	10.51	10.74	10.56	10.57	605
ECOP	1.31	1.5	1.3	1.46	55,562
EFLTFC	100	0	0	100	0
EFLTFC3	96.5	0	0	96.5	0
EFOODS	24.19	24.39	24	24.03	62,395
EFUG	35.86	36.79	36.4	36.56	27,516
EFUL	68.01	70	65.52	70	2,007
ELSM	29.67	29.99	29	29.01	4,045
EMCO	1.26	1.25	1.2	1.2	2,011
ENGRO	138.91	141.65	138.6	140.65	2,390,310
ENGRO-CDEC	144.43	0	0	146.16	0
ENGRO-CNOV	142.13	0	0	143.84	0
ENGRO-COCT	140.29	0	0	141.98	0
ENGRO-OCT	140.14	142.4	140	141.78	461,000
EPCL	8.35	8.5	8.3	8.35	61,784
EPCL-COCT	8.43	0	0	8.43	0
EXIDE	175.53	179	172.75	174.35	272
FABL	10.1	10.3	10.05	10.11	67,924
FAEL	15.3	14.3	14.3	14.3	500
FATIMA	19.51	19.9	19.5	19.63	2,451,104
FCCL	4.25	4.27	4.05	4.1	1,831,648
FCIBL	5.16	6	5	6	6,261
FCSC	1.97	2.08	1.75	1.87	4,396
FDIBL	1.1	1.15	1.1	1.15	10,250
FDMF	1.78	2.13	2.13	1.78	130
FECM	2.88	3.29	3.11	3.29	1,200
FECTC	6	5.8	5.5	6	9
FEM	1	1.48	1.1	1.1	1,107
FEROZ	80.5	82.5	80.99	82.41	2,306
FFBL	60.32	60.99	60.25	60.36	1,790,920
FFBL-CDEC	62.72	0	0	62.73	0
FFBL-CNOV	61.72	0	0	61.73	0
FFBL-COCT	60.92	0	0	60.93	0
FFBL-OCT	60.77	61.33	60.5	60.89	383,500
FFC	168.71	171.2	168.55	170.44	1,156,792
FFC-CDEC	175.42	0	0	177.12	0
FFC-CNOV	172.62	0	0	174.3	0
FFC-COCT	170.39	0	0	172.05	0
FFC-OCT	170.33	172.37	170.1	171.77	188,500
FFLM	1.65	1.9	1.49	1.71	671,986
FHAM	7.6	7.5	7.5	7.5	500
FHBM	7.55	7.8	7.51	7.55	28,454
FIMM	60	61	61	60	150
FLYNG	0.96	1.05	0.96	1.03	14,151
FNBM	5.69	5.75	5.75	5.69	100
FNEL	2.22	2.96	2.06	2.22	3
FPJM	0.75	0.9	0.9	0.75	2
FPRM	12	13	11.76	12.85	1,075
FRCL	1.8	2	2	1.8	80
FUDLM	7	7.39	7	7.05	20,530
FZCM	55.45	58.22	58.22	58.22	810
GADT	64.63	66.4	65.6	64.63	211
GAIL	2.97	3.3	3.25	2.97	3
GAMON	1	0.7	0.7	0.7	500
GATI	69	69	69	69	4
GATM	58.33	61.24	59.5	61.24	54,959
GENP	0.45	0.58	0.45	0.45	12
GFIL	6	6	5.98	6	200
GGL	9.34	9.59	9.05	9.3	5,456
GHGL	43.5	45.59	41.33	44.06	67,745
GHNI	7.49	7.5	6.8	7.5	20,100
GHNL	2.72	3.13	2.9	2.98	36,253
GLAXO	69.06	69	68.28	69	18,504
GLPL	46.45	44.13	44.13	46.45	126
GRAYS	27.8	28.9	26.41	26.41	5,712
GRYL	3	3.89	2.15	3.89	501
GSPM	11.51	12.46	11.45	12.07	12,134
GTYR	20	20.78	20.78	20	115
GUSM	7.93	7.7	7.7	7.7	5,000
GVGL	16.49	16.49	15.49	16.49	299
HABSM	29.03	29.56	28.2	29.52	33,894
HACC	6.7	7.7	7.7	7.7	500
HADC	0.44	0.64	0.27	0.44	22
HAEL	7.9	7.5	7.5	7.9	50
HAJT	0.35	0.26	0.26	0.35	3
HAL	13.85	13.98	13.95	13.85	27
HBL	118.27	119	118.01	118.77	48,557
HBL-COCT	119.45	0	0	119.89	0
HCAR	9.23	9.35	9.02	9.28	7,625
HICL	11.17	10.55	10.55	11.17	75
HINO	102.93	97.8	97.79	105.45	321
HINOON	26.8	27.5	27.35	27.48	1,639
HIRAT	4.14	4.25	4.1	4.17	107,600
HMB	18.25	18.89	17.51	18.73	41,574
HSPI	9.15	9.22	9	9.15	3,525
HUBC	41.52	41.9	41.5	41.68	237,825
HUBC-CDEC	43.17	0	0	43.31	0
HUBC-CNOV	42.48	0	0	42.62	0
HUBC-COCT	41.93	0	0	42.07	0
HUBC-OCT	39.05	38.75	38.5	38.61	5,027,500
HUMNL	13.65	14	13.51	13.78	15,970
HUSI	2.95	3.6	3.6	2.95	1
IBFL	32.59	32.35	31.95	31.95	1,815
IBLHL	13.39	13.69	12.8	12.96	31,340
ICI	146.08	147	143.25	143.99	63,033
ICI-COCT	147.53	0	0	145.35	0
ICIBL	0.28	0.29	0.25	0.26	2,021
ICL	20.93	21.97	21.05	21.97	1,502
IDRT	5	5.89	5.89	5.89	500
IDSM	4.88	4.5	4.5	4.5	901
IDYM	365.58	348	347.31	365.58	7
IFSL	7.51	7.9	7.5	7.61	37,300
IGIBL	1.15	1.5	1.28	1.45	31,058
IGIIL	58.21	59.4	58	58.2	1,761
INDU	194	202.7	187	194.27	8,476
INIL	38.09	38.85	37	37.26	14,020
INKL	5.549	6.5	4.55	4.55	13,650
ISIL	68.08	68.96	68.94	68.08	12
ISL	12.29	12.3	12.2	12.3	41,125
JDMT	11.8	11.5	11.01	11.3	1,800
JDWS	82.5	82.25	81.5	81.57	8,590
JKSM	6.6	6	6	6.6	1
JOPP	8	9	9	8	1
JOVC	1.91	1.98	1.85	1.9	195,418
JPGL	0.91	1.05	0.91	0.95	28,003
JSBL	1.7	1.97	1.68	1.81	10,605
JSCL	5.58	5.82	5.54	5.68	2,843,966
JSGCL	15.94	16.9	15.3	15.75	1,412
JSGF	4.52	4.54	4.54	4.52	10
JSIL	3.5	3.69	3.41	3.63	44,541
JSVFL	4.65	4.79	4.56	4.61	12,508
JVDC	62	65.1	60	65	1,020
KAPCO	45.59	46.25	45.5	46.08	316,108
KAPCO-CDEC	47.4	0	0	47.89	0
KAPCO-CNOV	46.65	0	0	47.12	0
KAPCO-COCT	46.04	0	0	46.52	0
KAPCO-OCT	42.56	0	0	43.04	0
KASBB	1.1	1.2	1.1	1.15	111,116
KASBM	3.5	3.62	3.62	3.5	50
KASBSL	2.85	2.99	2.61	2.85	25
KESC	1.71	1.79	1.7	1.71	288,555
KOHC	6	6.14	5.91	5.96	41,675
KOHE	16	16	15	15.13	21,506
KOHP	2.48	2.42	1.9	2.07	1,898
KOIL	1.12	1.13	0.9	1.12	3
KSBP	30.58	29.52	29.52	30.58	20
KTML	2.69	2.89	2.6	2.8	6,497
LATM	7.1	7	7	7.1	10
LEUL	2.75	3.74	2.6	3.61	570
LIBM	54	51.3	51.3	51.3	500
LIBT	3.55	4.5	2.55	2.55	1,500
LINDE	100.2	101	101	101	3,336
LOTPTA	11.93	12.05	11.86	11.9	1,297,658
LOTPTA-CDEC	12.4	0	0	12.37	0
LOTPTA-CNOV	12.21	0	0	12.17	0
LOTPTA-OCT	12.01	12	11.56	11.94	58,500
LPCL	2.25	2.45	2.23	2.35	321,224
LPGL	14.8	15.39	15.39	15.39	500
LUCK	76.02	76.85	75.75	76.05	1,493,905
LUCK-CDEC	79.04	0	0	79.03	0
LUCK-CNOV	77.78	0	0	77.77	0
LUCK-COCT	76.78	0	0	76.77	0
LUCK-OCT	76.55	77.39	76.4	76.61	81,000
MACFL	10.85	11.1	10.3	10.96	31,073
MARI	112.06	113.25	111.82	112.31	80,839
MBF	9.3	9.38	9.1	9.3	464,098
MCB	171.43	172.7	170.55	170.91	296,370
MCB-CDEC	178.25	0	0	177.61	0
MCB-CNOV	175.41	0	0	174.78	0
MCB-COCT	173.13	0	0	172.52	0
MCB-OCT	172.81	173.7	171.5	171.84	45,000
MEBL	20	20.6	20	20	2,142
MEHT	67.47	70	68.9	67.47	308
MFTM	0.31	0.6	0.6	0.31	100
MIRKS	53.52	53.49	52.66	53.22	722
MLCF	1.78	1.86	1.75	1.84	122,963
MODAM	0.8	0.8	0.55	0.7	15,334
MQTM	10.25	11.25	11.25	11.25	500
MSOT	18.19	18.01	18	18.01	1,800
MTIL	0.38	0.4	0.4	0.4	1,500
MTL	399.14	401	396	396.48	6,601
MUBT	1.5	1.98	0.91	0.91	510
MUKT	0.55	0.69	0.19	0.55	101
MUREB	89.49	90.99	88	89.34	18,478
MWMP	0.95	1.06	0.72	0.95	21
MZSM	2.16	2.1	2.1	2.1	24,175
NAGC	23.17	24.32	22.55	24.32	40,153
NATF	61.6	63.5	60.27	61.6	166
NBP	48.91	49.5	48.3	48.45	3,505,337
NBP-CDEC	50.86	0	0	50.35	0
NBP-CNOV	50.04	0	0	49.55	0
NBP-COCT	49.4	0	0	48.91	0
NBP-OCT	49.15	49.75	48.7	48.79	819,500
NCL	20.99	21.8	20.48	21.44	1,052,972
NCL-CDEC	21.82	0	0	22.28	0
NCL-CNOV	21.48	0	0	21.93	0
NCL-COCT	21.2	0	0	21.64	0
NCL-OCT	21.05	21.71	20.8	21.35	17,000
NCPL	13.58	13.75	13.47	13.51	274,886
NESTLE	3546.98	3550	3421.01	3500	22
NETSOL	14.01	14.45	14.01	14.19	207,796
NETSOL-CDEC	14.57	0	0	14.75	0
NETSOL-CNOV	14.34	0	0	14.51	0
NETSOL-COCT	14.15	0	0	14.32	0
NETSOL-OCT	14.16	14.3	14.3	14.3	10,000
NIB	1.45	1.49	1.42	1.48	485,074
NIBTFC	97.1259	0	0	97.1259	0
NICL	2.45	2.48	2.4	2.45	70,833
NJICL	56.36	57	55.11	56.36	425
NJLIC	64.07	64.99	64.75	64.99	2,000
NMBL	4.4	5.4	4.87	5.4	362,568
NML	47.99	48.99	48.06	48.34	1,481,905
NML-CDEC	49.9	0	0	50.24	0
NML-CNOV	49.1	0	0	49.44	0
NML-COCT	48.47	0	0	48.8	0
NML-OCT	45.13	46.18	45.11	45.53	197,000
NONS	17.23	17.2	16.25	17.23	380
NOPK	16.8	17	17	17	1,273
NPL	14.41	14.65	14.32	14.36	66,992
NPL-CDEC	14.98	0	0	14.92	0
NPL-CNOV	14.74	0	0	14.69	0
NPL-COCT	14.55	0	0	14.5	0
NPL-OCT	14.56	0	0	14.5	0
NPSM	26.45	26.5	25.13	26.45	3
NRL	366.71	371	365.1	366.93	141,086
NSB3Y1	100.8071	0	0	100.8071	0
NSB5Y1	100	94	94	100	10
OGDC	135.83	139.99	135.52	135.94	357,905
OGDC-CDEC	141.23	0	0	141.27	0
OGDC-CNOV	138.98	0	0	139.02	0
OGDC-COCT	137.18	0	0	137.22	0
OGDC-OCT	135.12	135.75	134.61	135.6	3,000
OLPL	7.7	7.9	7.35	7.52	31,800
OLTM	0.51	0.98	0.41	0.51	11
OTSU	32.5	33.99	33.94	32.5	2
PACE	1.43	1.49	1.36	1.4	385,265
PAEL	5.3	5.5	5.25	5.44	22,979
PAKD	31.98	30.53	30.46	30.5	3,084
PAKMI	1.33	1.4	1.31	1.4	5,400
PAKRI	16.03	16.34	16	16.07	181,482
PAKRI-CDEC	16.67	0	0	16.7	0
PAKRI-CNOV	16.4	0	0	16.43	0
PAKRI-COCT	16.19	0	0	16.22	0
PAKRI-OCT	16	16.2	16.2	16.2	3,000
PAKT	68.92	69	68	68.57	699
PASL	1.03	1.12	1.01	1.06	11,507
PASM	13.88	14.5	14.23	14.25	890
PCAL	38.57	39.9	38.5	39.9	13,000
PECO	42	43.99	41.2	42	3
PEF	6.8	6.8	6.6	6.66	26,600
PFLTFC2	99.5	0	0	99.5	0
PGF	11.77	11.85	11.77	11.85	17,950
PIAA	2.13	2.15	2	2.06	213,426
PICT	70.85	72.8	70	70.26	1,709
PIF	5.4	5.45	5.35	5.4	70,337
PIL	7.54	8.5	7	7	5,241
PINL	8.4	8.49	8.3	8.49	1,100
PIOC	4.42	4.9	4.1	4.54	69,038
PKGP	14.06	14.75	13.4	14.08	96,474
PKGS	103.83	103.95	102.5	103.83	105
PMPK	140	145	145	140	1
PMTFC6	98.9797	98.8	98.8	98.9755	1,000
PNGRS	2.89	2.51	2.51	2.89	25
PNSC	19.09	19.75	19	19.01	1,525
POL	367.86	370.88	368.6	369.1	574,726
POL-CDEC	382.49	0	0	383.57	0
POL-CNOV	376.39	0	0	377.47	0
POL-COCT	371.52	0	0	372.59	0
POL-OCT	347.08	349.49	347	347.9	96,000
PPL	191.05	192.75	191.04	191.47	117,323
PPL-CDEC	198.65	0	0	198.98	0
PPL-CNOV	195.48	0	0	195.81	0
PPL-COCT	192.95	0	0	193.28	0
PPL-OCT	192.4	193.1	192.1	193	3,500
PPP	36.15	36.8	36.8	36.15	200
PPVC	7.5	7.8	7.8	7.5	1
PRET	29	29.83	29.83	29	53
PRL	67.9	68.28	67	67.2	6,708
PRWM	16.26	16.89	16.3	16.3	13,001
PSMC	67.53	70.89	65.22	68.49	1,357
PSO	260.95	264	260.1	261.64	1,103,266
PSO-CDEC	271.33	0	0	271.9	0
PSO-CNOV	267	0	0	267.57	0
PSO-OCT	263.01	265.5	262	263.79	144,500
PSYL	19.92	20.2	19.85	20.15	1,806
PTC	11.32	11.86	11.39	11.7	18,226,661
PTC-CDEC	11.77	0	0	12.16	0
PTC-CNOV	11.58	0	0	11.97	0
PTC-COCT	11.43	0	0	11.81	0
PTC-OCT	11.42	11.99	11.6	11.81	161,000
PTEC	2.7	2.71	2.71	2.7	100
QUAT	19.82	19.5	19.5	19.82	10
RAVT	0.88	1.45	0.72	0.72	7,857
RCML	27.55	28.92	26.18	26.65	622
REDT	0.45	1	1	1	500
REWM	13.63	14.5	13.6	13.94	15,201
RMPL	2730	2750	2750	2730	1
RUPL	38.99	39.49	38.5	38.87	909
SAIF	9.51	10	9.25	9.27	56,310
SANSM	11.0753	10.99	10.96	11.08	152
SAPL	143.03	146	141	143.03	19
SAPT	106.5	111.7	111.7	106.5	1
SAZEW	18.3	18.45	18.05	18.09	870
SBL	1.5	1.59	1.45	1.5	346
SCBPL	7.75	8	7.6	7.61	6,153
SCLL	3.3	3.85	3.49	3.49	13,050
SCM	11	11.2	10.94	11.02	32,072
SEARL	55.07	56.38	54.5	54.9	14,425
SEL	17.17	17.97	17.01	17.91	1,020
SEPCO	0.83	0.85	0.77	0.81	62,337
SEPL	35.04	35.6	35.07	35.04	108
SFL	102	100	100	100	300
SFWF	5.51	6.49	6	6.26	500
SGML	4.2	4.98	4.97	4.2	52
SHDT	13	12	12	12	715
SHEL	222.98	225	220.4	223	3,231
SHEZ	110.22	111	110.45	110.22	27
SHNI	11.51	12	12	12	5,000
SHSML	11.05	11	10.8	11.05	2
SIBL	1.16	1.98	1.1	1.2	14,010
SIEM	1025.81	1070	980	1025.81	6
SILK	2	2.06	1.96	2	635,644
SING	13	14	14	13	1
SITC	91	93.9	92.94	93.64	1,007
SKRS	2.26	2.65	2.26	2.26	1,500
SLYT	7.3	7.29	7	7.27	12,126
SMBL	2.73	2.85	2.62	2.82	227,198
SMCPL	4.5	4.5	4.44	4.5	309
SMTM	5	5.6	5.6	5.6	2,000
SNAI	37.55	37	35.68	35.72	6,352
SNBL	4.72	4.98	4.73	4.93	271,859
SNBLTFC	100.16	0	0	100.16	0
SNGP	20.26	20.5	20.15	20.3	267,044
SNGP-COCT	20.46	0	0	20.49	0
SPL	15.01	15.27	14.31	14.96	47,145
SPLC	0.55	0.56	0.55	0.55	100
SRSM	2.61	2.5	2.35	2.41	1,031
SRVI	200	200	196	197.91	2,045
SSGC	25.5	25.65	25.3	25.4	80,747
SSIC	4.25	4.5	4.5	4.25	267
SSML	1.25	1.5	1.5	1.25	5
SSOM	4.34	4.33	4.33	4.33	1,500
STCL	6.88	7.15	6.6	6.88	387
STJT	29.38	29.5	28.95	29.44	6,911
STPL	8.23	8.2	7.8	7.81	9,090
SURC	36.01	36.9	34.5	34.72	40,165
SZTM	6	6	6	6	30
TDIL	9.77	10.06	9.02	10.02	82,859
TELE	1.05	1.04	0.9	0.96	179,436
TGL	10.2	10.58	10	10.1	10,691
THALL	99.06	101.75	99.1	100.6	318,464
TREET	49.91	47.42	47.42	47.42	35,787
TRG	1.74	1.8	1.7	1.71	344,109
TRIBL	1.25	1.53	1.15	1.15	504
TRPOL	0.5	0.88	0.88	0.5	1
TRSM	2.25	3	2	2.25	40,109
TSMF	1	1.37	1.37	1	1
TSPL	0.75	0.75	0.66	0.66	4,908
UBL	59.42	59.95	59.35	59.5	113,878
UBL-CDEC	61.78	0	0	61.83	0
UBL-CNOV	60.8	0	0	60.85	0
UBL-COCT	60.01	0	0	60.06	0
UBL-OCT	60.02	60.25	60	60.13	2,000
UBLTFC4	99.5924	99.75	99.75	99.6053	4,000
UDPL	12.1	12.9	12.9	12.1	39
ULEVER	5699.33	5690	5600	5601.76	54
UNIC	4.87	5	4.91	5	1,580
UNIM	0.4	0.3	0.26	0.3	19,500
UVIC	1.7	0.77	0.77	0.77	770
WAHN	38.04	38.14	37.8	37.57	3,700
WAZIR	6.1	5.15	5.14	5.14	999
WTCL	1.57	1.75	1.5	1.51	10,236
WTL	1.25	1.28	1.2	1.23	134,523
WYETH	785.36	785	784.5	785.36	10
YOUW	1.4	1.6	1.2	1.59	17,412
ZAHT	6.5	7.2	7.19	6.5	100
ZIL	35.86	37.48	34.2	37.33	1,434
ZTL	4.17	4.3	3.51	4.24	3,913
Total Turnover					79,530,902

KSE EOD Daily Share Price Data - 07/10/2011