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

For: October 10, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	98.6667	96.6667	96.6667	96.6667	0
AACIL	1.88	2.1	2	2	13,932
ABL	65.01	66.99	64.5	65.94	156,701
ABL-COCT	65.62	0	0	66.53	0
ABOT	101.86	105	101.5	102.15	10,775
ACPL	53.95	56.64	54	56.64	298,392
ADAMS	18.5	19.5	19	18.5	200
ADMM	18.61	19.25	19.01	19.22	625
ADOS	7.05	7.5	6.6	6.75	1,517
AGIC	8.25	9.15	8.21	8.77	1,021
AGIL	61.97	64.5	62	62.2	6,321
AGL	19.75	19.99	18.75	19.8	22,086
AGSML	8.25	8.2	7.4	7.6	605
AGTL	201.02	201	199.5	199.94	1,945
AHCL	30.69	32.22	31.11	32.19	5,210,723
AHCL-CDEC	31.89	0	0	33.43	0
AHCL-CNOV	31.39	0	0	32.9	0
AHCL-OCT	26.61	27.93	26.72	27.72	971,000
AHI	16.6	17.5	16.03	16.87	2,840
AHL	15.81	16.81	16.5	16.81	47,400
AICL	49.71	52.19	51.53	51.63	131,293
AICL-CDEC	51.66	0	0	53.61	0
AICL-CNOV	50.84	0	0	52.77	0
AICL-COCT	50.18	0	0	52.09	0
AICL-OCT	50.2	50	50	50	1,000
AKBL	10.01	10.69	10.19	10.23	426,428
AKBL-CDEC	10.4	0	0	10.62	0
AKBL-CNOV	10.24	0	0	10.46	0
AKBL-COCT	10.1	0	0	10.32	0
AKBL-OCT	10.4	11.4	9.45	11.4	1,000
AKDCL	27.7	28.67	28.1	28.28	604
ALICO	16.7	17.7	17.7	16.7	100
AMTEX	1.91	2.15	1.75	1.79	530,658
AMZV	0.36	0.34	0.31	0.33	2,261
ANL	4.91	5.17	4.87	4.92	3,232,943
ANL-CDEC	5.1	0	0	5.11	0
ANL-CNOV	5.02	0	0	5.03	0
ANL-COCT	4.96	0	0	4.96	0
ANL-OCT	4.96	5.1	5	5.1	12,500
ANNT	13.85	14.75	14.75	14.75	500
ANSS	7.75	7.75	7.75	7.75	500
APL	377.87	396.76	388.2	396.76	427,085
APOT	4.35	4.35	4.35	4.35	40
AQTM	0.5	0.85	0.85	0.85	500
ARM	25.25	25.5	25	25.49	2,055
ARUJ	5	4.5	4.5	4.5	2,000
ATBA	166.05	169.9	166.26	166.95	2,780
ATEL	40.4	42	38.4	40.4	4
ATFF	6.84	6.99	6.82	6.83	51,912
ATIL	35.11	36.01	35	35.51	4,696
ATLH	117	119	117	118.14	1,972
ATRL	108.98	113.5	110.83	111.19	1,121,546
ATRL-CDEC	115.33	0	0	115.46	0
ATRL-CNOV	113.5	0	0	113.64	0
ATRL-OCT	110.09	113.9	111.7	112.01	338,500
AZAMT	2.6	2.99	2.99	2.6	2
BAFL	11.51	12.05	11.45	11.57	3,932,554
BAFL-CDEC	11.96	0	0	12.01	0
BAFL-CNOV	11.77	0	0	11.82	0
BAFL-OCT	11.53	12	11.5	11.5	10,500
BAHL	30.41	31.4	30.45	30.51	416,538
BAHL-CDEC	31.6	0	0	31.68	0
BAHL-CNOV	31.1	0	0	31.18	0
BAHL-COCT	30.7	0	0	30.78	0
BAHL-OCT	30.71	0	0	30.8	0
BAHLTFC	90.7795	0	0	90.7795	0
BAPL	7.28	6.28	6.28	7.28	1
BATA	700	713	676	710.95	3,048
BAWS	9	8.95	8.95	9	96
BCL	33.24	34.9	31.58	34.85	22,853
BCML	12	11.01	11	11	7,000
BERG	11.5	12	10.9	11.09	20,339
BFMOD	6.68	7	6.98	6.99	5,240
BGL	1.6	1.65	1.65	1.6	100
BHAT	244.31	250	250	244.31	1
BILF	1	1	1	1	10,000
BIPL	3.5	3.67	3.3	3.62	163,254
BNWM	21.55	21.75	20.8	20.85	45,837
BOK	4.3	4.35	3.86	4.35	64,553
BOP	6.35	6.78	6.22	6.28	2,485,254
BPL	21.5	22.1	20.55	21.15	4,642
BROT	0.39	0.35	0.35	0.39	50
BRR	2.26	2.4	2.27	2.4	17,500
BTL	90.35	85.85	85.85	90.35	5
BYCO	7.12	7.65	7.31	7.44	1,465,349
CENI	7.49	7.84	7.6	7.6	4,500
CEPB	14.49	15	14.35	14.5	40,606
CFL	9.5	10.5	8.5	10.49	7,156
CHBL	1.55	1.85	1.6	1.6	2,057
CHCC	7.98	8.75	7.95	8.17	765,138
CICL	51.08	53.63	51	51	2,821
CJPL	0.5	0.58	0.4	0.5	5,501
CLIM	7	6	6	6	500
CLOV	52.13	54.73	54.73	52.13	13
CML	1.55	1.79	1.41	1.5	17,218
CPL	142.16	149	145	147.2	26,294
CPMFI	2.5	2.89	2.89	2.5	10
CPPL	35.17	36.8	35.68	36.51	15,720
CSAP	24.5	24.99	23.7	24.48	35,095
CSM	0.62	0.88	0.59	0.62	13
CSUML	1.67	1.85	1.55	1.67	8
CWSM	1.5	1.49	1.01	1.1	8,509
DADX	17.7	18.7	17.75	18.7	7,528
DATM	0.3	0.35	0.2	0.3	53
DAWH	47.37	49.15	47.5	47.65	159,042
DBCI	1.61	2	2	1.61	1
DCH	1.65	1.8	1.65	1.66	77,651
DCL	1.71	1.92	1.75	1.75	524,110
DEL	1.02	1.14	1	1.05	521
DFML	2.49	2.9	2.5	2.51	237,704
DFSM	1.92	1.51	1.02	1.4	2,504
DGKC	22.58	23.7	23	23.21	11,133,227
DGKC-CDEC	23.47	0	0	24.1	0
DGKC-CNOV	23.09	0	0	23.72	0
DGKC-COCT	22.79	0	0	23.42	0
DGKC-OCT	22.76	23.89	23.2	23.44	1,048,000
DINT	26.5	27	27	26.5	22
DLL	26.48	27.8	27.01	27.79	14,603
DMTM	2.75	3.5	2.55	2.75	8
DOL	6	6.44	5.91	5.98	735,759
DSFL	1.83	2.09	1.85	1.89	2,358,897
DSIL	0.86	0.84	0.73	0.83	50,236
DSL	1.74	1.85	1.66	1.7	38,609
DWAE	0.91	1.08	1.08	0.91	1
DWSM	2.45	2.02	1.85	2.02	8,918
DYNO	9.57	10.5	9	10.05	3,245
ECOP	1.46	1.58	1.3	1.46	3
EFLTFC	100	0	0	100	0
EFLTFC3	96.5	0	0	96.5	0
EFOODS	24.03	24.89	24.15	24.19	77,428
EFUG	36.56	37.7	36.2	37.01	23,123
EFUL	70	70.9	69.9	70	10,588
ELSM	29.01	29.85	29.42	29.55	868
ENGRO	140.65	147.68	145.25	146.11	2,710,553
ENGRO-CDEC	146.16	0	0	151.72	0
ENGRO-CNOV	143.84	0	0	149.33	0
ENGRO-COCT	141.98	0	0	147.41	0
ENGRO-OCT	141.78	148.86	146.15	147.2	746,000
EPCL	8.35	8.95	8.5	8.53	334,505
EPCL-COCT	8.43	0	0	8.61	0
EWLA	1.06	1.15	1.15	1.06	399
EXIDE	174.35	176.9	174.9	176	1,095
FABL	10.11	10.8	10.3	10.37	287,085
FANM	4.05	4.45	4.45	4.05	50
FATIMA	19.63	20.62	20.21	20.36	12,145,035
FCCL	4.1	4.5	4.25	4.34	4,058,446
FCIBL	6	6.21	5.28	5.28	1,016
FCSC	1.87	2.08	1.7	1.81	32,970
FDIBL	1.15	1.16	1.11	1.11	91,637
FDMF	1.78	2.2	2.1	1.78	3
FECM	3.29	3.27	3.25	3.25	1,360
FECTC	6	6	5.5	5.5	1,504
FEM	1.1	1.45	1	1.09	13,707
FEROZ	82.41	86.5	82	83	2,786
FFBL	60.36	63.2	61.56	61.76	5,732,910
FFBL-CDEC	62.73	0	0	64.13	0
FFBL-CNOV	61.73	0	0	63.12	0
FFBL-COCT	60.93	0	0	62.31	0
FFBL-OCT	60.89	63.35	61.8	62.05	1,085,500
FFC	170.44	178.96	176.5	178.06	3,637,403
FFC-CDEC	177.12	0	0	184.9	0
FFC-CNOV	174.3	0	0	181.98	0
FFC-COCT	172.05	0	0	179.64	0
FFC-OCT	171.77	180.35	178.6	179.58	445,500
FFLM	1.71	1.46	1.45	1.46	10,000
FHAM	7.5	7.71	7.35	7.7	210,000
FHBM	6.25	6.79	5.55	6.61	29,320
FLYNG	1.03	1.09	1	1.07	36,755
FNBM	5.69	5.94	5.74	5.8	3,810
FNEL	2.22	2.98	2.06	2.22	161
FPJM	0.75	0.89	0.77	0.79	20,990
FPRM	12.85	13.8	12.54	12.99	2,330
FRCL	1.8	2	2	2	500
FRSM	19.4	20	20	19.4	145
FUDLM	7.05	7.3	7.1	7.23	702
FZCM	58.22	61.13	61.13	61.13	2
FZTM	250	261	261	250	24
GADT	64.63	65.99	63.02	65.22	5,851
GAIL	2.97	3.2	2.95	2.97	19
GASF	3	3.1	3	3	43,361
GATI	69	69	69	69	1,204
GATM	61.24	64.29	59	59.88	20,579
GENP	0.45	0.6	0.5	0.53	3,333
GFIL	6	6.3	6.15	6	390
GGL	9.3	9.78	9.06	9.65	94,241
GHGL	44.06	45.89	42.15	44.7	15,359
GHNI	7.5	8.5	7.55	8.5	56,112
GHNL	2.98	3.49	2.9	3.25	113,265
GLAXO	69	70	69.2	69.95	2,686
GLPL	46.45	47.74	44.13	46.45	213
GRAYS	26.41	27.6	25.25	26.41	39
GSPM	12.07	11.6	11.1	11.34	2,300
GTYR	20	20.9	20.05	20.12	10,046
GUSM	7.7	8.24	6.7	6.7	17,769
GUTM	22.1	23.2	21	23.2	13,663
GVGL	16.49	17	17	16.49	11
GWLC	5	5.13	4.95	4.95	1,600
HABSM	29.52	30	29.52	29.55	29,179
HADC	0.44	0.54	0.31	0.44	6
HAEL	7.9	8	8	7.9	10
HAL	13.85	13.95	13.6	13.7	8,901
HBL	118.77	122.5	118.02	118.91	266,633
HBL-COCT	119.89	0	0	119.97	0
HCAR	9.28	9.8	9.35	9.37	14,000
HINO	105.45	104	100.18	105.45	66
HINOON	27.48	27.8	27.2	27.48	111
HIRAT	4.17	4.35	4.15	4.21	234,882
HMB	18.73	19.2	19.06	19.1	56,727
HMIM	0.24	0.2641	0.2641	0.2641	0
HSPI	9.15	9.89	8.3	8.55	25,366
HUBC	41.68	43.76	42.36	42.57	12,961,402
HUBC-CDEC	43.31	0	0	44.2	0
HUBC-CNOV	42.62	0	0	43.51	0
HUBC-COCT	42.07	0	0	42.95	0
HUBC-OCT	38.61	39.85	39.5	39.5	207,500
HUMNL	13.78	14.15	13.42	13.76	52,841
HUSI	2.95	3.1	3.05	2.95	160
HUSS	11.65	11.85	11.85	11.65	400
IBFL	31.95	32.8	32	32.45	14,235
IBLHL	12.96	13.5	12.5	12.67	24,825
ICI	143.99	148.4	144.52	145.09	39,043
ICI-COCT	145.35	0	0	146.38	0
ICIBL	0.26	0.29	0.23	0.28	3,009
IDRT	5.89	5.5	5.5	5.5	2,000
IDSM	4.5	4.84	4.1	4.5	102
IDYM	365.58	350	347.31	365.58	40
IFSL	7.61	8	7.5	7.94	47,300
IGIBL	1.45	1.45	1.27	1.4	87,880
IGIIL	58.2	59.4	58.6	59	3,500
ILTM	156.84	159	156.84	157.44	170
INDU	194.27	197.95	192.01	195.51	1,849
INIL	37.26	38.15	37.1	37.54	18,635
INKL	4.55	4.54	3.55	4.5	2,711
ISIL	68.08	69.99	69.89	68.08	12
ISL	12.3	12.4	11.97	12.21	63,178
ISTM	6.52	6.5	6.49	6.52	144
JDMT	11.3	10.65	10.5	10.53	3,951
JDWS	81.57	82.95	81.31	81.77	14,098
JKSM	6.6	7	5.6	6.6	2
JOVC	1.9	2.08	1.91	1.97	51,137
JPGL	0.95	1.05	0.8	0.9	6,759
JSBL	1.81	2.24	1.85	1.85	135,784
JSCL	5.68	6.05	5.61	5.67	5,212,258
JSGCL	15.75	16.23	16.23	15.75	1
JSGF	4.52	5.29	4.8	4.8	73,300
JSIL	3.63	3.84	3.65	3.65	45,599
JSVFL	4.61	4.8	4.53	4.8	35,897
JVDC	65	63.5908	63.5908	63.5908	0
KAPCO	46.08	48.38	46.76	47.45	1,655,800
KAPCO-CDEC	47.89	0	0	49.27	0
KAPCO-CNOV	47.12	0	0	48.49	0
KAPCO-COCT	46.52	0	0	47.87	0
KAPCO-OCT	43.04	0	0	44.39	0
KASBB	1.15	1.25	0.6	1.13	169,420
KASBM	2.86	2.01	2.01	2.86	320
KASBSL	2.85	2.99	2.7	2.7	19,135
KESC	1.71	1.82	1.71	1.72	476,824
KML	1.5	1.8	1.25	1.5	127,801
KOHC	5.96	6.4	6.16	6.31	37,985
KOHE	15.13	16.13	15.5	16.1	70,140
KOHP	2.07	2.38	1.9	1.96	501
KOIL	1.12	1.1	1	1.12	277
KSBP	30.58	29.06	29.06	30.58	10
KTML	2.8	3.15	2.6	2.85	7,575
LIBM	51.3	50	48.74	51.3	24
LIBT	2.55	1.7038	1.7038	1.7038	0
LINDE	101	102	101.5	101.97	714
LOTPTA	11.9	12.44	12.01	12.08	7,689,055
LOTPTA-CDEC	12.37	0	0	12.54	0
LOTPTA-CNOV	12.17	0	0	12.35	0
LOTPTA-OCT	11.94	12.4	12.06	12.14	55,500
LPCL	2.35	2.59	2.41	2.44	818,291
LUCK	76.05	79.85	79.2	79.85	3,283,603
LUCK-CDEC	79.03	0	0	82.92	0
LUCK-CNOV	77.77	0	0	81.61	0
LUCK-COCT	76.77	0	0	80.56	0
LUCK-OCT	76.61	80.44	79	80.44	166,000
MACFL	10.96	11.3	9.96	9.96	167,006
MARI	112.31	115.97	113.05	113.35	232,851
MBF	9.3	9.65	9.5	9.5	50,000
MCB	170.91	179.45	170.1	170.97	1,858,586
MCB-CDEC	177.61	0	0	177.53	0
MCB-CNOV	174.78	0	0	174.73	0
MCB-COCT	172.52	0	0	172.49	0
MCB-OCT	171.84	179.5	171.5	172.25	204,500
MDTL	9	9.2	9.2	9.2	2,005
MEBL	20	20.5	19.5	19.58	505,227
MEHT	67.47	67	65.21	67.47	349
MFTM	0.31	0.63	0.6	0.6	5,100
MIRKS	53.22	54.25	52.75	54.04	1,127
MLCF	1.84	2.07	1.95	1.97	943,594
MODAM	0.7	0.89	0.5	0.8	4,442
MQTM	11.25	11.7	11.5	11.63	1,800
MRNS	55	54.7	53.25	55	203
MSOT	18.01	18.99	17.01	18.19	18,744
MTL	396.48	414	402	406.98	57,850
MUBT	0.91	1.1	1	0.91	339
MUKT	0.55	0.5	0.49	0.55	2
MUREB	89.34	92.35	89	90.5	24,409
MWMP	0.95	0.9	0.72	0.75	11,502
MZSM	2.1	2.2	2.06	2.12	50,515
NAGC	24.32	25.25	24.1	24.15	11,613
NATF	61.6	63	61	62.77	1,888
NATM	61.61	58.53	58.53	58.53	500
NBP	48.45	50.87	49.92	50.11	5,403,575
NBP-CDEC	50.35	0	0	52.03	0
NBP-CNOV	49.55	0	0	51.21	0
NBP-COCT	48.91	0	0	50.56	0
NBP-OCT	48.79	51.22	50.4	50.55	1,139,000
NCL	21.44	22.51	21.75	22.17	2,263,411
NCL-CDEC	22.28	0	0	23.02	0
NCL-CNOV	21.93	0	0	22.66	0
NCL-COCT	21.64	0	0	22.37	0
NCL-OCT	21.35	22.41	22	22.25	43,500
NCPL	13.51	14.51	13.9	14.16	3,444,692
NESTLE	3500	3560	3431.02	3493.75	84
NETSOL	14.19	14.8	14.3	14.35	719,776
NETSOL-CDEC	14.75	0	0	14.9	0
NETSOL-CNOV	14.51	0	0	14.67	0
NETSOL-COCT	14.32	0	0	14.48	0
NETSOL-OCT	14.3	14.7	14.5	14.5	17,000
NIB	1.48	1.55	1.45	1.47	805,379
NIBTFC	97.1259	0	0	97.1259	0
NICL	2.45	2.55	2.49	2.5	795,637
NJICL	56.36	57.97	57.97	56.36	1
NMBL	5.4	6	5	5.29	145,394
NML	48.34	50.74	49.8	50.55	4,074,695
NML-CDEC	50.24	0	0	52.49	0
NML-CNOV	49.44	0	0	51.66	0
NML-COCT	48.8	0	0	51	0
NML-OCT	45.53	47.8	46.55	47.71	609,500
NOPK	17	17.99	16.7	16.85	2,077
NPL	14.36	15.36	14.9	15.35	4,592,980
NPL-CDEC	14.92	0	0	15.94	0
NPL-CNOV	14.69	0	0	15.69	0
NPL-COCT	14.5	0	0	15.49	0
NPL-OCT	14.5	0	0	15.49	0
NRL	341.93	356.65	350	350.86	190,729
NSB3Y1	100.8071	0	0	100.8071	0
NSB5Y1	100	0	0	100	0
NSRM	15.8	16.5	16.5	15.8	20
OGDC	135.94	142.73	139.61	141.03	860,660
OGDC-CDEC	141.27	0	0	146.44	0
OGDC-CNOV	139.02	0	0	144.13	0
OGDC-COCT	137.22	0	0	142.28	0
OGDC-OCT	135.6	142	135.5	139.69	70,000
OLPL	7.52	7.94	7.6	7.85	105,111
OLSM	1.9	1.5	1.5	1.5	15,500
OLTM	0.51	0.69	0.42	0.51	474
OTSU	32.5	34	33.49	32.5	210
PACE	1.4	1.49	1.37	1.4	618,971
PAEL	5.44	6.24	5.4	5.67	158,622
PAKD	30.5	31.75	30.06	30.18	7,697
PAKL	1.3	2.19	2.19	1.3	200
PAKMI	1.4	1.55	1.45	1.49	58,600
PAKRI	16.07	16.7	16.2	16.34	457,040
PAKRI-CDEC	16.7	0	0	16.97	0
PAKRI-CNOV	16.43	0	0	16.7	0
PAKRI-COCT	16.22	0	0	16.49	0
PAKRI-OCT	16.2	17	16.5	16.5	23,500
PAKT	68.57	69.9	69.9	68.57	38
PASL	1.06	1.1	1.02	1.06	50,944
PASM	14.25	13.55	13.25	13.25	22,589
PCAL	39.9	40	39	40	3,643
PECO	42	44	44	42	20
PEF	6.66	7.25	6.71	6.76	38,307
PFLTFC2	99.5	0	0	99.5	0
PGF	11.85	12.27	12.19	12.25	250,700
PGLC	9	10	10	9	10
PIAA	2.06	2.13	2.02	2.1	308,536
PICT	70.26	72	71	71	1,605
PIF	5.4	5.65	5.5	5.59	88,640
PIL	7	7.99	7.5	7.5	2,015
PINL	8.49	8.5	8.49	8.5	3,100
PIOC	4.54	5.19	4.52	4.77	33,672
PKGP	14.08	14.5	14	14.24	281,061
PKGS	103.83	105	102.05	104.96	308,000
PMI	1.25	1.35	1.22	1.29	150,458
PMPK	140	144.99	144.99	140	1
PMTFC6	98.9755	0	0	99.1459	0
PNGRS	2.89	2.9	2.9	2.89	90
PNSC	19.01	20	19.2	19.24	9,841
POL	369.1	386	376.9	378.24	2,048,910
POL-CDEC	383.57	0	0	392.76	0
POL-CNOV	377.47	0	0	386.56	0
POL-COCT	372.59	0	0	381.6	0
POL-OCT	347.9	363	356	356.8	437,000
PPL	191.47	198.95	193	193.67	930,797
PPL-CDEC	198.98	0	0	201.11	0
PPL-CNOV	195.81	0	0	197.93	0
PPL-COCT	193.28	0	0	195.39	0
PPL-OCT	193	196.5	194	194.35	36,500
PRET	29	30.45	29.6	29.99	1,973
PRL	67.2	69	68	68.08	13,860
PRWM	16.3	16.31	15.6	15.8	17,930
PSMC	68.49	71.91	68.01	71	29,730
PSO	261.64	274.72	263.7	265.82	1,215,823
PSO-CDEC	271.9	0	0	276.03	0
PSO-CNOV	267.57	0	0	271.67	0
PSO-OCT	263.79	275.99	266.5	267.93	145,000
PSYL	20.15	20.45	20.45	20.15	1
PTC	11.7	12.68	11.95	12.46	40,059,933
PTC-CDEC	12.16	0	0	12.94	0
PTC-CNOV	11.97	0	0	12.73	0
PTC-COCT	11.81	0	0	12.57	0
PTC-OCT	11.81	12.81	12.06	12.54	1,674,000
PTEC	2.7	3.2	2.71	2.71	501
QUAT	19.82	20.82	20.82	19.82	20
QUICE	4.7	5.3	4.65	5.3	6,002
RAVT	0.72	0.9	0.75	0.72	56
REWM	13.94	14.94	12.94	12.94	70,285
RUBY	6.76	6.09	6.09	6.76	1
RUPL	38.87	39.9	38	38.05	30,712
SAIF	9.27	9.95	9.3	9.46	4,995
SALT	53.24	50.58	50.58	50.58	1,000
SANE	2.66	3.4	2.34	3	16,632
SANSM	11.08	11.44	11.3	11.38	546
SAPL	143.03	141.27	141.25	141.25	576
SAPT	106.5	111.8	111.8	111.8	526
SAZEW	18.09	18.5	18.15	18.2	1,331
SBL	1.5	1.63	1.5	1.5	105,971
SCBPL	7.61	7.99	7.6	7.65	7,346
SCLL	3.49	3.98	3.22	3.22	12,602
SCM	11.02	11.39	10.78	10.96	95,644
SEARL	54.9	56.9	54.65	54.69	13,821
SEL	17.91	18.5	17.5	17.52	7,319
SEPCO	0.81	0.91	0.8	0.8	34,217
SEPL	35.04	36	35	36	3,202
SFWF	6.26	6.4	6	6.3	30,239
SHCI	2.43	2.26	2.25	2.43	2
SHCM	12.01	13.01	12.85	12.01	205
SHEL	223	227	223.61	223.84	8,935
SHEZ	110.22	112	107	109.99	1,218
SHFA	33.5	34	33	34	8,500
SHNI	12	11.35	11.3	11.3	2,000
SHSML	11.05	11	11	11	10,093
SHTM	0.3	0.6	0.6	0.6	5,000
SIBL	1.2	1.3	1.25	1.25	3,000
SIEM	1025.81	1074	1009	1025.81	16
SILK	2	2.14	1.95	2.03	937,034
SITC	93.64	93.02	90	90.03	4,827
SJTM	1.7	2.7	1.7	1.7	2
SKRS	2.26	2.26	2.25	2.25	6,000
SLCL	3.6394	3.5	3.5	3.64	2
SLYT	7.27	6.5	6.27	6.27	36,718
SMBL	2.82	3.1	2.83	2.91	981,018
SMCPL	4.5	4.5	4.3	4.5	202
SMTM	5.6	5.9	5.24	5.9	19,169
SNAI	35.72	36.5	35	35.02	3,330
SNBL	4.93	5.2	4.83	4.98	782,055
SNBLTFC	100.16	0	0	100.16	0
SNGP	20.3	20.99	20.2	20.23	121,429
SNGP-COCT	20.49	0	0	20.41	0
SPL	14.96	15.5	15	15.08	167,207
SPLC	0.55	0.56	0.4	0.55	2,405
SRSM	2.41	2.5	2.35	2.4	6,869
SRVI	197.91	200	190	199.88	2,280
SSGC	25.4	25.8	25.35	25.48	119,824
SSML	1.25	1.3	1.3	1.25	5
SSOM	4.33	4.74	4.35	4.49	6,000
STCL	6.88	7.3	6.5	7.15	14,944
STJT	29.44	29.65	29	29.29	28,520
STPL	7.81	8.15	8	8	8,492
SURC	34.72	36.18	35.66	36	150,323
SZTM	6	6.9	6.9	6	20
TATM	21.25	22.31	22.31	21.25	1
TDIL	10.02	11.02	9.5	10.52	233,920
TELE	0.96	1.09	0.98	0.99	104,419
TGL	10.1	10.6	10	10.1	23,485
THALL	81.75	85.25	79.52	80.96	47,603
THCCL	16.51	17	17	16.51	28
TREET	47.42	49.4	45.25	46.55	198,732
TRG	1.71	1.95	1.72	1.74	814,794
TRIBL	1.15	1.49	1.1	1.34	3,961
TRIPF	180.99	184	175	181.26	23,515
TRSM	2.25	2.4	2.05	2.25	34,002
TSBL	2	2.99	2.99	2.99	500
TSMF	1	1.38	1.38	1	1
TSPL	0.66	0.71	0.69	0.7	9,300
UBDL	34.8888	33.15	33.15	33.15	250
UBL	59.5	62.46	58.82	59.45	2,265,539
UBL-CDEC	61.83	0	0	61.73	0
UBL-CNOV	60.85	0	0	60.76	0
UBL-COCT	60.06	0	0	59.98	0
UBL-OCT	60.13	61.05	59.5	59.93	17,000
UBLTFC4	99.6053	0	0	99.5866	0
UDPL	12.1	12.95	11.1	12.1	72
ULEVER	5601.76	5800	5360.01	5633.2	16
UNIC	5	4.91	4.91	5	200
UVIC	0.77	1.3	1	1	9,000
WAHN	37.57	38	37.5	37.53	3,014
WAZIR	5.14	6	6	5.14	100
WTCL	1.51	1.58	1.5	1.5	78,390
WTL	1.23	1.3	1.21	1.25	336,711
WYETH	785.36	792	792	785.36	1
YOUW	1.59	1.4	1.07	1.38	22,503
ZIL	37.33	39.15	36.56	38.65	3,405
ZTL	4.24	4.48	3.92	4.44	705
Total Turnover					192,583,575

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