KSE EOD Daily Share Price Data - 19/10/2011

For: October 19, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.1	2.2	2	2.1	51,204
ABL	65	65.25	62.99	64.92	84,500
ABL-COCT	65.32	0	0	65.21	0
ABLTFC	95.8105	0	0	95.8105	0
ABOT	103	105.9	102.79	104.1	27,006
ACPL	50.92	51.95	50	50.27	72,400
ADMM	18.5	19.44	18	18.5	3,501
ADOS	6.93	7.5	7.5	6.93	5
AGIC	8.49	8.88	8.25	8.36	4,400
AGIL	60.78	60	59.5	59.65	1,005
AGL	16.8	17	15.8	15.8	31,605
AGSML	7.75	8.15	7	7.75	21
AGTL	198.14	198.05	188.5	191.91	1,374
AHCL	31.59	32.6	30.02	31.2	4,704,590
AHCL-CDEC	32.62	0	0	32.21	0
AHCL-CNOV	32.13	0	0	31.72	0
AHCL-OCT	31.82	32.75	30.23	31.28	1,024,000
AHI	16.65	16.49	15.78	15.78	1,600
AHL	19.67	19.95	18.67	18.69	74,167
AICL	52.29	52.99	49.69	49.8	37,251
AICL-CDEC	54	0	0	51.41	0
AICL-CNOV	53.19	0	0	50.64	0
AICL-COCT	52.54	0	0	50.02	0
AICL-OCT	52	52	52	52	1,000
AKBL	9.72	9.95	9.5	9.68	188,894
AKBL-CDEC	10.04	0	0	9.99	0
AKBL-CNOV	9.89	0	0	9.84	0
AKBL-COCT	9.77	0	0	9.72	0
AKBL-OCT	9.77	0	0	9.73	0
AKDCL	27.5	28.87	26.72	27.5	368
ALTN	7.2	7.0588	7.0588	7.0588	0
AMTEX	1.49	1.55	1.42	1.48	125,904
AMZV	0.32	0.35	0.26	0.34	718
ANL	4.29	4.59	4.1	4.19	3,851,519
ANL-CDEC	4.43	0	0	4.33	0
ANL-CNOV	4.36	0	0	4.26	0
ANL-COCT	4.31	0	0	4.21	0
ANL-OCT	4.32	4.59	4.23	4.3	78,500
APL	418.95	422	403.5	409.96	103,506
ARM	25.99	26.5	26	26.09	2,112
ARUJ	4.25	3.55	3.55	3.55	500
ATBA	168	170.5	168	169.34	1,181
ATEL	37.11	38.96	38.96	37.11	5
ATFF	5.5	5.7	5.7	5.7	1,000
ATIL	34.36	35	34.03	35	3,912
ATLH	121.99	120.45	119	119	742
ATRL	124.2	125	117.99	120.92	1,917,737
ATRL-CDEC	128.26	0	0	124.82	0
ATRL-CNOV	126.34	0	0	122.95	0
ATRL-OCT	124.67	125.49	118.51	121.41	607,000
AWTX	90	94.5	94.5	90	101
BAFL	10.81	11	10.65	10.76	950,543
BAFL-CDEC	11.16	0	0	11.11	0
BAFL-CNOV	11	0	0	10.94	0
BAFL-OCT	10.85	10.77	10.76	10.76	18,000
BAHL	30.19	30.38	29.76	29.98	589,642
BAHL-CDEC	31.18	0	0	30.95	0
BAHL-CNOV	30.71	0	0	30.48	0
BAHL-COCT	30.34	0	0	30.11	0
BAHL-OCT	30.35	30.01	30.01	30.01	3,000
BAHLTFC	90.7795	0	0	90.7795	0
BATA	795.53	835	755.76	804.69	3,906
BAWS	9.62	10.6	10.5	10.6	3,632
BCL	28.5	29.92	28.5	28.5	4,967
BCML	9.6	9.05	8.75	9.05	8,501
BERG	11.67	12	11.3	11.47	5,131
BGL	1.55	1.7	1.7	1.55	200
BIFO	68.59	66	66	68.59	10
BIPL	3.53	3.79	3.5	3.51	15,356
BNWM	20.48	20.55	19.81	20.25	32,585
BOK	4.22	4.41	4	4.38	12,607
BOP	5.93	5.99	5.82	5.85	475,936
BPL	21	21	21	21	151
BROT	0.32	0.3	0.3	0.3	6,237
BRR	1.82	2.3	1.75	2	3,821
BYCO	7.33	7.33	7.01	7.1	546,707
CENI	7.5	7.8	7.8	7.5	100
CEPB	14.7	14.86	14.05	14.39	9,619
CHBL	1.46	1.55	1.4	1.42	9,598
CHCC	8.69	8.99	8.32	8.37	107,415
CICL	54	53.1	53	53	1,000
CJPL	0.4	0.4	0.35	0.4	5,001
CLCPS	2.7867	3.63	3.6	3.63	1,000
CML	1.33	1.39	1.2	1.39	1,021
COLG	586.83	608	599	599.98	62
CPL	150.09	152.79	149.1	149.21	11,970
CPMFI	2.5	2.8	2.8	2.8	500
CPPL	30.86	31	29.32	30.41	37,021
CSAP	24	23.9	23.66	23.67	624
CSM	0.48	0.57	0.48	0.48	62
CSMD	11.11	11	11	11	2,500
CSUML	1.75	1.87	1.75	1.75	9,024
CWSM	1.25	1.11	1.1	1.25	2
DADX	25.14	26.39	26.39	26.39	1
DAWH	41.21	42.4	39.7	40.48	210,486
DBCI	1.7	1.89	1.5	1.7	27
DCH	1.58	1.7	1.58	1.58	11,494
DCL	1.86	1.9	1.8	1.84	193,271
DCM	0.77	1.01	1.01	0.77	1
DEL	1.01	1.1	1.01	1.01	10,976
DFML	2.61	2.72	2.5	2.6	371,131
DFSM	1.79	1.7	1.16	1.79	3
DGKC	22.39	22.83	21.56	22.06	2,194,697
DGKC-CDEC	23.12	0	0	22.77	0
DGKC-CNOV	22.78	0	0	22.43	0
DGKC-COCT	22.5	0	0	22.16	0
DGKC-OCT	22.57	22.9	21.71	22.18	462,500
DINT	25.55	26.5	26.5	25.55	1
DKTM	1.51	1.65	1.65	1.65	500
DLL	26.2	26.49	25	26.49	2,092
DOL	6.19	6.28	5.9	5.93	453,903
DSFL	1.73	1.82	1.71	1.75	422,781
DSIL	0.76	0.8	0.61	0.77	35,246
DSL	1.55	1.55	1.5	1.5	12,450
DSML	3.5	3.9	3.03	3.5	2
DWAE	1.05	0.86	0.85	0.85	700
DWSM	1.99	2.01	2	2	18,508
DYNO	8.95	9.89	9.89	8.95	100
ECOP	2.05	2	1.8	1.91	63,714
EFLTFC	100	0	0	100	0
EFLTFC3	96.4796	99.75	99.75	96.9567	2,000
EFOODS	24.31	24.8	24	24.47	204,064
EFUG	37.12	37.6	35.63	36.21	9,087
EFUL	70.82	70.35	69	69.28	8,430
ELSM	20.97	21.79	19.95	20.02	5,846
ENGRO	127.38	131.3	122.41	124.94	13,731,384
ENGRO-CDEC	131.55	0	0	128.97	0
ENGRO-CNOV	129.58	0	0	127.04	0
ENGRO-COCT	128	0	0	125.49	0
ENGRO-OCT	128.04	131.79	122.75	125.77	2,297,000
EPCL	8.37	8.48	8.06	8.12	344,502
EPCL-COCT	8.41	0	0	8.16	0
EXIDE	169.08	172.74	166	166.9	3,002
FABL	10	10.23	9.6	9.66	55,992
FANM	3.06	3.25	2.5	2.57	3,000
FASM	57.71	60.49	60.49	57.71	300
FATIMA	24.38	25.34	23.17	24.22	16,765,339
FCCL	4.12	4.2	3.85	3.96	1,678,657
FCIBL	4.79	5.49	5.49	4.79	2
FCONM	1.4	1.65	1.65	1.4	2
FCSC	1.87	1.98	1.72	1.93	58,975
FDIBL	1.1	1.1	1.07	1.1	4,924
FDMF	2.19	2.09	2.08	2.19	26
FECM	3.17	3.45	3	3	6,370
FECTC	5.33	5.26	5	5	32,680
FEM	1	1.3	0.96	1	1,456
FEROZ	78.76	79.1	78.78	78.99	594
FFBL	63.67	63.9	60.53	61.71	6,331,900
FFBL-CDEC	65.75	0	0	63.7	0
FFBL-CNOV	64.77	0	0	62.75	0
FFBL-COCT	63.98	0	0	61.98	0
FFBL-OCT	63.98	64.1	60.81	62.02	1,510,000
FFC	198.35	200.4	188.44	188.45	5,248,325
FFC-CDEC	204.84	0	0	194.53	0
FFC-CNOV	201.77	0	0	191.62	0
FFC-COCT	199.31	0	0	189.28	0
FFC-OCT	198.77	200.38	188.84	188.98	1,274,000
FFLM	1.5	1.5	1.46	1.5	330
FHAM	7.12	7.69	7.3	7.5	116,700
FHBM	6.36	6.59	6.35	6.58	38,933
FIMM	52.65	51.11	51.11	52.65	41
FLYNG	0.97	0.99	0.96	0.99	1,985
FNBM	5.7	5.8	5.7	5.8	28,498
FPJM	0.71	0.7	0.7	0.71	416
FPRM	11.08	12.08	12.08	11.08	5
FRCL	2	1.85	1.85	2	299
FUDLM	6.99	7.05	6.81	7.05	34,800
FZCM	81.86	85.95	82.01	85.94	6,540
FZTM	250	262.4	262.4	250	7
GADT	64.64	65.5	63.5	64.98	10,338
GAEL	1	1.05	0.8	1.05	2,000
GAIL	2.65	2.97	2.97	2.65	10
GASF	3.01	3.1	2.8	2.86	379,889
GATI	64.01	66	63	66	2,602
GATM	56.99	57	55.62	56.24	15,094
GENP	0.4	0.5	0.4	0.4	164
GFIL	4.1	5	4.155	4.155	200
GGL	9.19	9.25	9.08	9.19	67,606
GHGL	44.95	44.99	43.5	44	1,699
GHNL	3.01	3.25	2.95	3.11	7,696
GLAXO	71.24	74	70	70.54	33,659
GLPL	46.45	44.13	44.13	46.45	190
GSPM	9.5	9.98	9.98	9.5	2
GTYR	19.86	20	19.02	19.76	712
GUSM	6.04	6.25	5.3	6.25	1,905
GVGL	17.25	18.24	16.25	17.25	49
GWLC	5.2	5.1	4.91	5	41,949
HABSM	28.7	28.95	27.99	28.16	56,986
HADC	0.33	0.3	0.3	0.33	1
HAEL	7.625	7.5	7.5	7.5	0
HAJT	0.35	0.3	0.12	0.3	505
HAL	12.19	11.5	11.19	11.19	22,299
HBL	117.12	117.8	115.35	116.13	272,796
HBL-COCT	117.69	0	0	116.64	0
HCAR	9.61	9.55	9.3	9.35	5,600
HICL	10.84	10.51	10.5	10.5	4,500
HINOON	27.5	28.5	28	28	2,001
HIRAT	4	4.1	3.9	3.96	141,864
HMB	18.22	18.99	17.75	17.88	17,403
HSPI	8.18	8.69	8	8.65	17,611
HUBC	37.25	37.44	36.2	36.92	2,425,518
HUBC-CDEC	38.47	0	0	38.11	0
HUBC-CNOV	37.89	0	0	37.54	0
HUBC-COCT	37.43	0	0	37.08	0
HUBC-OCT	37.47	37.25	36.5	36.9	69,000
HUMNL	17	17.39	16.75	16.84	71,343
IBFL	30.65	30.99	29.16	29.78	2,759
IBLHL	10.27	11.25	10	10	9,174
ICI	137.1	139.98	133.51	134.21	38,479
ICI-COCT	137.77	0	0	134.8	0
ICIBL	0.31	0.35	0.28	0.31	7
ICL	23.84	22.7	22.7	22.7	750
IDYM	375.66	360	360	375.66	25
IFSL	7	7.01	7	7	6,100
IGIBL	1.52	1.5	1.26	1.52	67
IGIIL	54.4	56	55	55.9	5,230
INDU	195.02	196	193	193	3,673
INIL	35.46	36.1	35	35.5	10,801
ISIL	67.92	68	68	67.92	24
ISL	11.8	11.76	11.76	11.76	4,500
JDMT	10.37	10.6	9.41	10.6	4,703
JDWS	80.43	81.85	80	81.29	26,386
JKSM	6.6	6	6	6	1,492
JOVC	1.78	1.82	1.7	1.73	15,461
JPGL	0.79	0.85	0.7	0.71	306,323
JSBL	1.72	1.74	1.11	1.7	18,252
JSCL	5.41	5.58	5.18	5.25	1,938,955
JSGCL	17.29	18.25	16.29	17.48	10,982
JSGF	4.9	4.79	4.75	4.75	5,440
JSIL	3.59	3.65	3.31	3.55	17,593
JSVFL	4.7	4.85	4.56	4.6	31,007
KAPCO	43.6	43.9	42.5	43.17	250,144
KAPCO-CDEC	45.03	0	0	44.56	0
KAPCO-CNOV	44.35	0	0	43.9	0
KAPCO-COCT	43.81	0	0	43.36	0
KAPCO-OCT	43.83	0	0	43.38	0
KASBB	1.26	1.38	1.18	1.2	491,657
KASBSL	3	2.9	2.75	2.75	649
KESC	1.8	1.82	1.7	1.78	175,794
KHTC	28	26.6	26.6	28	9
KML	1.4	1.69	1.69	1.4	1
KOHC	6.62	6.75	6.5	6.5	28,219
KOHP	2	2.09	1.74	2	7,290
KOIL	1.04	1.25	0.76	0.83	30,040
KTML	2.67	2.83	2.55	2.77	5,816
LIBT	1.5386	0.75	0.75	0.75	1,000
LINDE	102.16	104.98	102	104.36	2,500
LOTPTA	12.57	12.68	12.01	12.23	5,236,472
LOTPTA-CDEC	12.98	0	0	12.62	0
LOTPTA-CNOV	12.79	0	0	12.44	0
LOTPTA-OCT	12.61	12.65	12.1	12.35	204,000
LPCL	2.35	2.45	2.3	2.36	763,732
LUCK	83	83.6	78.85	80.19	1,534,561
LUCK-CDEC	85.71	0	0	82.78	0
LUCK-CNOV	84.43	0	0	81.54	0
LUCK-COCT	83.4	0	0	80.54	0
LUCK-OCT	83.39	84	79.23	80.88	196,500
MACFL	8.35	8.76	8	8.01	6,112
MARI	98.76	99	93.83	94.31	106,182
MBF	9.5	9.5	9.4	9.4	1,053,001
MCB	166.09	166.88	157.79	157.79	1,720,000
MCB-CDEC	171.52	0	0	162.88	0
MCB-CNOV	168.95	0	0	160.44	0
MCB-COCT	166.9	0	0	158.49	0
MCB-OCT	167.03	166.5	158.68	158.68	279,000
MDTL	9.03	10.03	9.03	9.03	15
MEBL	18.85	19.8	19	19	73,834
MEHT	59.02	59	58	58.02	544
MERIT	21.02	21.88	20.1	21.89	1,662
MIRKS	52.92	53.4	53.4	53.4	500
MLCF	1.75	1.84	1.72	1.72	379,384
MODAM	0.6	0.72	0.51	0.72	7,811
MRNS	53.82	55	52.52	55.36	1,250
MSOT	17.81	18.2	17.99	18	3,000
MTL	397.66	399	385	387.59	15,272
MUBT	1.1	1.09	0.31	1.09	1,000
MUKT	0.31	0.74	0.17	0.33	31,586
MUREB	87.81	89.99	85.66	86.03	35,580
MWMP	0.75	0.7	0.66	0.67	5,006
MZSM	1.95	1.9	1.82	1.9	23,094
NAGC	24.97	26.21	24.76	26.21	25,366
NBP	44.06	44.29	42.42	42.89	1,930,261
NBP-CDEC	45.5	0	0	44.27	0
NBP-CNOV	44.82	0	0	43.61	0
NBP-COCT	44.27	0	0	43.08	0
NBP-OCT	44.33	44.45	42.65	43.1	731,500
NCL	22.03	22.4	21	21.77	386,316
NCL-CDEC	22.75	0	0	22.47	0
NCL-CNOV	22.41	0	0	22.14	0
NCL-COCT	22.14	0	0	21.87	0
NCL-OCT	22.42	22.05	21.5	21.96	5,000
NCPL	14.14	14.55	13.95	14.19	1,769,081
NESTLE	3311.76	3364.98	3210	3296.75	22
NETSOL	14.2	14.4	13.6	13.78	251,135
NETSOL-CDEC	14.66	0	0	14.22	0
NETSOL-CNOV	14.44	0	0	14.01	0
NETSOL-COCT	14.27	0	0	13.84	0
NETSOL-OCT	14.95	14.79	13.95	14.47	2,000
NIB	1.39	1.4	1.31	1.32	899,860
NIBTFC	97.1091	0	0	97.1091	0
NICL	2.27	2.34	2.22	2.29	260,586
NJICL	56.9	57.89	55.1	57.75	5,600
NJLIC	61.5	61.5	61.5	61.5	500
NMBL	5.75	5.75	5.5	5.5	32,631
NML	52.94	53.69	50.3	50.9	1,664,280
NML-CDEC	54.67	0	0	52.54	0
NML-CNOV	53.85	0	0	51.76	0
NML-COCT	53.2	0	0	51.13	0
NML-OCT	49.76	50.5	47.28	47.8	364,500
NOPK	15.46	16.45	15.1	16.44	1,413
NPL	15.12	15.3	14.56	14.88	1,236,733
NPL-CDEC	15.61	0	0	15.36	0
NPL-CNOV	15.38	0	0	15.13	0
NPL-COCT	15.19	0	0	14.95	0
NPL-OCT	15.2	14.9	14.9	14.9	5,000
NPSM	26.11	27.41	27.41	27.41	2
NRL	366.23	374	356	370.27	652,045
NSB3Y1	100.8071	0	0	100.8071	0
NSB5Y1	100	0	0	100	0
OGDC	139.27	139.9	134.5	135.35	270,369
OGDC-CDEC	143.82	0	0	139.72	0
OGDC-CNOV	141.67	0	0	137.62	0
OGDC-COCT	139.95	0	0	135.95	0
OGDC-OCT	138.5	139.5	134.5	134.94	13,000
OLPL	7	7.05	6.75	7.02	28,306
OLSM	2.2	1.75	1.75	2.2	1
PACE	1.51	1.69	1.43	1.65	2,654,154
PAEL	5.38	5.69	5.2	5.3	26,253
PAKD	30.98	32.52	32	32.38	11,246
PAKMI	1.27	1.43	1.25	1.43	7,400
PAKRI	16.47	16.99	16.2	16.33	1,136,939
PAKRI-CDEC	17.01	0	0	16.86	0
PAKRI-CNOV	16.75	0	0	16.6	0
PAKRI-COCT	16.55	0	0	16.4	0
PAKRI-OCT	16.51	17	16.51	16.72	23,500
PAKT	70.63	67.6	67.5	67.6	1,021
PASL	1.05	1.06	1	1.03	55,993
PASM	10.3	11	9.76	10.91	503
PCAL	38.5	37	37	38.5	200
PECO	42	40.01	40.01	42	30
PEF	7.12	7.25	7.03	7.1	42,601
PFLTFC2	99.5	0	0	99.5	0
PGF	12.3	12.6	12.26	12.51	789,459
PHDL	33.0142	32.975	31.37	32.975	5
PIAA	2.05	2.11	1.99	2.05	116,585
PICT	70.27	72	70.4	70.47	2,636
PIF	5.66	5.7	5.35	5.6	179,565
PIL	10.45	10.75	9.45	10.51	1,080
PINL	8.25	8.25	8.15	8.15	11,400
PIOC	4.55	4.8	4.25	4.5	13,030
PKGP	13.59	13.74	12.65	12.71	346,379
PKGS	97.44	98	93	94.4	14,135
PMI	1.3	1.3	1.25	1.29	50,000
PMPK	140	135	135	140	1
PMTFC6	99.3341	0	0	99.3341	0
PNSC	19	19.8	18.82	18.83	547
POL	362.81	371.97	349	360.64	2,996,599
POL-CDEC	374.67	0	0	372.28	0
POL-CNOV	369.06	0	0	366.7	0
POL-COCT	364.57	0	0	362.23	0
POL-OCT	364.54	371	350.25	362.03	824,500
PPL	179.77	182.3	170.79	170.79	2,662,435
PPL-CDEC	185.65	0	0	176.3	0
PPL-CNOV	182.87	0	0	173.66	0
PPL-COCT	180.64	0	0	171.55	0
PPL-OCT	180.88	182.5	171.84	171.84	182,500
PPP	34.3	35.49	35	34.3	11
PPVC	5.5	4.5	4.5	5.5	54
PRET	24.5	24	24	24.5	1
PRL	79.38	80.49	76	76.79	22,224
PRWM	12.48	13.35	12	12	2,002
PSEL	132.05	138.65	138.65	138.65	185
PSMC	67.01	68.99	66	66.36	1,922
PSO	251.42	256.4	241	249.64	457,712
PSO-CDEC	259.64	0	0	257.7	0
PSO-CNOV	255.75	0	0	253.83	0
PSO-OCT	252.4	256	241.1	250.19	73,000
PSYL	16.91	17.9	15.91	16.45	13,810
PTC	11.52	11.67	10.6	10.78	7,257,477
PTC-CDEC	11.9	0	0	11.13	0
PTC-CNOV	11.72	0	0	10.96	0
PTC-COCT	11.58	0	0	10.83	0
PTC-OCT	11.56	11.69	10.75	10.84	485,500
RAVT	0.85	0.87	0.45	0.76	4,628
RCML	27.01	28.36	28.36	27.01	5
REWM	14.01	14.89	14.05	14.11	19,900
RMPL	2811.65	2952.23	2731	2811.65	4
RUBY	6.5324	6.5	6.5	6.5	0
RUPL	39	39.5	37.75	37.87	768
SAIF	8.5	8.78	8.16	8.18	23,760
SAPL	147.25	143.26	143.26	147.25	1
SAPT	111.8	108.5	108.5	108.5	1,500
SAZEW	19	19.15	18.61	18.89	3,131
SBL	1.62	1.59	1.5	1.53	18,666
SCBPL	7.55	7.98	7.6	7.6	5,406
SCLL	3.1	3.37	2.71	2.95	26,296
SCM	9.55	9.55	9.51	9.51	10,569
SEARL	50.18	51	49	49.32	2,545
SEL	17.04	16.31	16.08	16.08	13,000
SEPCO	0.76	0.8	0.74	0.77	15,822
SEPL	36.61	36	35.6	35.61	610
SERF	0.15	0.35	0.35	0.35	500
SGMLPS	4.27	5.27	5.27	5.27	7,090
SHEL	216.31	217.5	215.5	216.45	3,575
SHEZ	112.92	117.93	115	115.32	495
SHFA	34.6444	34.5	34.5	34.5	0
SHSML	10.4	11.25	10.1	10.4	103
SILK	1.88	1.92	1.8	1.89	182,878
SING	13	12.01	12.01	13	224
SITC	86.5	84	82.18	82.18	7,161
SJTM	1.7	0.75	0.75	1.7	1
SKRS	2.25	2.25	2.25	2.25	2,000
SLCL	3.46	3.4229	3.4229	3.4229	0
SLYT	5.34	5.59	5.2	5.2	502
SMBL	2.49	2.6	2.36	2.41	224,908
SNAI	33.13	34.4	33	33.13	480
SNBL	4.7	4.75	4.55	4.55	408,880
SNBLTFC	100.17	0	0	100.17	0
SNGP	18.17	18.8	17.5	17.76	81,190
SNGP-COCT	20.18	0	0	17.84	0
SPL	15.25	15.49	14.9	14.91	149,783
SPLC	0.55	0.55	0.55	0.55	2,000
SRSM	2.77	3.5	2.71	3.5	17,001
SRVI	203.22	211.95	198	202.33	953
SSGC	24.66	24.8	23.65	24.01	90,375
SSIC	4.25	4.41	4.25	4.34	5,761
STCL	7.34	7.64	7	7.36	9,806
STJT	28.99	28.99	27.6	28.83	23,475
STPL	7.48	7.94	7.02	7.09	561
SURC	27.27	27	26.2	26.95	517
SZTM	6	7	7	6	40
TDIL	10	10	9.15	9.95	2,100
TELE	0.9	0.96	0.88	0.89	163,953
TGL	9.65	10.2	9.65	9.66	5,638
THALL	86.03	86	82.55	82.7	4,191
TREET	44.92	45	43.51	44.01	11,326
TRG	1.57	1.64	1.53	1.57	405,057
TRIBL	1.34	1.45	1.1	1.34	1,539
TRIPF	183.82	185.9	182.05	185.02	16,327
TRPOL	0.65	0.65	0.4	0.65	2
TRSM	2.23	2.24	1.7	2.23	433
TSMF	1	1.32	1	1	2,002
TSML	64.9	66.1	61.85	61.85	10,700
TSPL	0.6	0.8	0.57	0.57	2,074
UBL	57.67	57.5	56	56.6	132,684
UBL-CDEC	59.56	0	0	58.43	0
UBL-CNOV	58.66	0	0	57.55	0
UBL-COCT	57.95	0	0	56.85	0
UBL-OCT	57.54	56.5	56.5	56.5	6,000
UBLTFC	91	0	0	91	0
UBLTFC2	95	0	0	95	0
UBLTFC4	99.7518	0	0	99.7518	0
UDPL	12.2	12	11.2	11.3092	62
ULEVER	5642.12	5700	5500	5699.91	1,563
UNIC	5	4.7	4.7	4.7	1,367
WAHN	36.7	37	36.55	36.93	6,978
WTCL	1.55	1.62	1.48	1.51	643,716
WTL	1.06	1.19	1.04	1.11	422,369
ZIL	38.08	38.84	38	38.08	26
ZTL	3.51	3.69	3.45	3.51	2
Total Turnover					123,162,445

KSE EOD Daily Share Price Data - 19/10/2011