KSE EOD Daily Share Price Data - 20/10/2011

For: October 20, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.1	2.35	2.01	2.03	37,002
ABL	64.92	65.88	63.53	64.22	147,524
ABL-COCT	65.21	0	0	64.42	0
ABLTFC	95.8105	0	0	95.8105	0
ABOT	104.1	104.2	103.25	104.13	5,206
ACPL	50.27	51.99	50.02	51.65	50,782
ADMM	18.5	18.5	17.85	18.5	15,600
AGIC	8.36	8.5	8.5	8.5	625
AGIL	59.65	59.5	58.5	58.59	1,500
AGL	15.8	15	14.8	15	15,726
AGSML	7.75	8.15	7.99	8	576
AGTL	191.91	197	192.75	193.99	4,000
AHCL	31.2	31.74	30.25	30.76	1,535,582
AHCL-CDEC	32.21	0	0	31.71	0
AHCL-CNOV	31.72	0	0	31.24	0
AHCL-OCT	31.28	31.89	30.4	30.81	496,500
AHI	15.78	16.48	16	15.78	51
AHL	18.69	19	17.86	18.1	18,121
AICL	49.8	50.9	49.8	50.05	57,741
AICL-CDEC	51.41	0	0	51.6	0
AICL-CNOV	50.64	0	0	50.83	0
AICL-COCT	50.02	0	0	50.21	0
AICL-OCT	52	0	0	50.23	0
AKBL	9.68	10.68	9.55	10.68	1,953,885
AKBL-CDEC	9.99	0	0	11.01	0
AKBL-CNOV	9.84	0	0	10.85	0
AKBL-COCT	9.72	0	0	10.71	0
AKBL-OCT	9.73	10.73	10.25	10.36	7,000
AKDCL	27.5	28.79	27.06	27.5	12
AMTEX	1.48	1.74	1.5	1.69	385,321
AMZV	0.34	0.34	0.25	0.32	7,278
ANL	4.19	4.27	4.12	4.17	825,259
ANL-CDEC	4.33	0	0	4.3	0
ANL-CNOV	4.26	0	0	4.23	0
ANL-COCT	4.21	0	0	4.18	0
ANL-OCT	4.3	4.22	4.15	4.2	29,000
ANSS	8.75	8.6333	8.6333	8.6333	0
APL	409.96	416	408	415.32	28,906
ARM	19.03	19.9	18.05	19.75	4,278
ARUJ	3.55	4.25	4.25	4.25	500
ASHT	5.16	5.84	5.84	5.16	200
ATBA	169.34	170	165.5	169.09	1,464
ATEL	37.11	38.96	38.96	37.11	110
ATFF	5.7	5.8	5.8	5.8	1,000
ATIL	35	35.4	35	35	1,397
ATLH	119	119.2	117	117	651
ATRL	120.92	123.59	121.1	121.5	1,270,973
ATRL-CDEC	124.82	0	0	125.26	0
ATRL-CNOV	122.95	0	0	123.38	0
ATRL-OCT	121.41	123.74	121.5	121.95	372,500
BAFL	10.76	11.24	10.8	11.2	3,341,536
BAFL-CDEC	11.11	0	0	11.55	0
BAFL-CNOV	10.94	0	0	11.37	0
BAFL-OCT	10.76	11.1	11	11.08	25,000
BAFS	39.83	38	38	39.83	3
BAHL	29.98	30.25	29.8	30	274,879
BAHL-CDEC	30.95	0	0	30.93	0
BAHL-CNOV	30.48	0	0	30.46	0
BAHL-COCT	30.11	0	0	30.09	0
BAHL-OCT	30.01	0	0	30.11	0
BAHLTFC	90.7795	0	0	90.7795	0
BAPL	7	7.75	6.6	6.6	3,300
BATA	804.69	844.92	785	844.92	2,034
BAWS	10.6	11.5	11.5	10.6	10
BERG	11.47	11.4	11.2	11.23	1,220
BFMOD	6.45	5.45	5.45	6.45	4
BGL	1.55	1.73	1.73	1.55	400
BHAT	259	246.05	246.05	259	17
BILF	1.05	1.6	0.7	1.05	3
BIPL	3.51	3.69	3.38	3.51	7,020
BNWM	20.25	20.47	20.05	20.09	29,325
BOK	4.38	4.2	4.07	4.19	3,316
BOP	5.85	6.11	5.82	6.03	683,728
BPBL	1.4294	1.04	1.04	1.04	500
BPL	21	22	21.01	21.73	914
BROT	0.3	0.35	0.28	0.29	5,001
BRR	2	2.45	1.76	2	103
BWCL	8.11	8.5	8.5	8.11	1
BWHL	28.16	28.44	27.3	27.32	23,017
BYCO	7.1	7.24	7.1	7.12	116,416
CENI	7.5	7.95	7.84	7.86	500
CEPB	14.39	14.65	14.3	14.48	3,213
CHAS	9	8.8	8.8	8.8	500
CHCC	8.37	8.89	8.5	8.8	162,504
CICL	53	53.75	53	53	400
CJPL	0.4	0.45	0.45	0.4	10
CLIM	5	6	6	6	500
CML	1.39	1.49	1.21	1.39	10
COLG	599.98	599	599	599.98	1
COST	1.55	2.54	0.55	2.54	4,500
CPAL	0.6	1	1	1	100,010
CPL	149.21	149	147.5	147.56	2,317
CPPL	30.41	30.49	29.1	29.84	3,197
CSAP	23.67	24.64	23.75	23.75	1,206
CSIL	2.41	2.41	2.41	2.41	11
CSM	0.48	0.68	0.63	0.63	501
CSMD	11	11.25	10.5	11.24	2,020
CSUML	1.75	1.89	1.89	1.75	1
CWSM	1.25	1.1	1.1	1.25	1
DADX	26.39	27.7	27.7	27.7	93
DATM	0.3	0.37	0.37	0.3	5
DAWH	40.48	42	40.02	41.04	157,843
DBCI	1.7	1.94	1.46	1.46	2,002
DCH	1.58	1.67	1.57	1.57	5,513
DCL	1.84	1.96	1.76	1.81	83,732
DCM	0.77	1.19	1.05	0.77	3
DEL	1.01	1.15	1.15	1.01	1
DFML	2.6	2.72	2.55	2.6	5,011
DFSM	1.79	1.69	1.16	1.79	30
DGKC	22.06	22.28	21.43	21.66	4,976,370
DGKC-CDEC	22.77	0	0	22.33	0
DGKC-CNOV	22.43	0	0	22	0
DGKC-COCT	22.16	0	0	21.73	0
DGKC-OCT	22.18	22.38	21.5	21.75	413,500
DIIL	8.16	8.25	7.2	7.2	1,000
DINT	23.55	24.72	24.72	24.72	500
DLL	26.49	25.25	25.25	26.49	200
DNCC	1.14	1.39	1.12	1.14	66
DOL	5.93	6.13	5.91	6.05	230,405
DSFL	1.75	1.87	1.71	1.75	224,454
DSIL	0.77	0.78	0.67	0.71	14,225
DSL	1.5	1.6	1.5	1.5	17,004
DWAE	0.85	1.35	1.34	1.35	5,000
DWSM	2	1.86	1.86	2	4
ECOP	1.91	2.2	1.61	2.19	136,175
EFLTFC	100	0	0	100	0
EFLTFC3	96.9567	0	0	96.9567	0
EFOODS	24.47	24.75	23.9	24.01	113,924
EFUG	36.21	37.5	34.7	37.34	1,381
EFUL	69.28	70.35	69.7	70	4,329
ELSM	20.02	20.9	19.11	20.02	206
ENGRO	124.94	128	122.3	123.68	3,135,192
ENGRO-CDEC	128.97	0	0	127.51	0
ENGRO-CNOV	127.04	0	0	125.6	0
ENGRO-COCT	125.49	0	0	124.06	0
ENGRO-OCT	125.77	128.4	122.75	124.01	1,091,000
EPCL	8.12	8.25	8	8.09	235,321
EPCL-COCT	8.16	0	0	8.12	0
ESBL	1.4	1.8	1.4	1.4	10,001
EXIDE	166.9	170	163	168.53	1,261
FABL	9.66	10.2	9.72	10.03	141,460
FANM	2.57	3.57	2.5	3.57	22,504
FASM	57.71	60.58	60	60.44	800
FATIMA	24.22	24.65	23.02	23.39	8,148,410
FCCL	3.96	4.1	3.85	3.9	716,073
FCIBL	4.79	5	5	4.79	16
FCONM	1.4	1.89	1.89	1.4	1
FCSC	1.93	2.09	1.74	1.86	24,615
FDIBL	1.1	1.18	1.01	1.15	27,521
FDMF	2.19	2.2	1.71	1.73	1,484
FECM	3	3.25	2.76	2.8	2,299
FEM	1	1.1	1.01	1	202
FEROZ	78.99	80.9	80	80	1,066
FFBL	61.71	62.13	60.75	61.95	4,440,555
FFBL-CDEC	63.7	0	0	63.87	0
FFBL-CNOV	62.75	0	0	62.91	0
FFBL-COCT	61.98	0	0	62.14	0
FFBL-OCT	62.02	62.3	61	62.1	954,500
FFC	188.45	188.4	179.75	185	4,184,625
FFC-CDEC	194.53	0	0	190.73	0
FFC-CNOV	191.62	0	0	187.86	0
FFC-COCT	189.28	0	0	185.57	0
FFC-OCT	188.98	189.4	180.35	185.38	1,136,000
FFLM	1.5	1.75	1.48	1.7	305,079
FHAM	7.5	7.5	7.3	7.4	19,669
FHBM	6.58	6.5	6.5	6.58	459
FIBLM	1.66	1.6	1.6	1.6	4,000
FLYNG	0.99	1	0.96	0.96	1,600
FNBM	5.8	5.76	5.75	5.75	4,500
FPJM	0.71	0.62	0.57	0.71	395
FPRM	11.08	12.05	11.5	11.51	510
FUDLM	6.05	6.2	6.01	6.02	749
FZCM	85.94	90.23	89.8	90.23	5,049
FZTM	244	256.2	256.2	244	20
GADT	64.98	65	63	63.34	7,723
GAEL	1.05	1.19	1	1.19	5,500
GAIL	2.65	3	2.65	2.65	6
GAMON	0.7	1.57	1.2	1.2	5,001
GASF	2.86	3	2.82	2.82	45,089
GATI	66	64.06	64	66	100
GATM	56.24	57.55	54.2	56.65	19,946
GENP	0.4	0.49	0.41	0.41	1,400
GGL	9.19	9.44	9.17	9.19	6,601
GHGL	43	45.1	43	43.94	1,667
GHNI	7.85	8	8	8	1,000
GHNL	3.11	3.3	3	3.01	45,002
GLAXO	70.54	71	70	70.26	8,513
GRAYS	25.25	26.5	24.1	25.25	498
GRYL	3.75	4.75	3	3.75	2
GUSM	6.25	6.3	5.82	5.98	600
GUTM	26.84	26.85	26.85	26.84	1
GVGL	16.25	17.25	15.25	16.25	119
HABSM	28.16	28.39	27.91	28.13	36,029
HADC	0.33	0.4	0.23	0.35	9,019
HAEL	7.5	7.99	7.99	7.99	1,620
HAL	11.19	11	10.6	10.87	3,607
HBL	116.13	116.5	115.55	116	132,971
HBL-COCT	116.64	0	0	116.36	0
HCAR	9.35	9.39	9.06	9.39	9,410
HINO	108	104.9	104.9	108	201
HINOON	28	28.45	27.6	28.44	2,100
HIRAT	3.96	3.99	3.9	3.93	45,838
HMB	17.88	18.5	17.71	18	22,006
HSPI	8.65	8.69	8.15	8.22	1,697
HUBC	36.92	37.2	37	37.05	1,683,621
HUBC-CDEC	38.11	0	0	38.2	0
HUBC-CNOV	37.54	0	0	37.62	0
HUBC-COCT	37.08	0	0	37.16	0
HUBC-OCT	36.9	37.1	36.8	37.07	11,000
HUMNL	16.84	17.83	15.84	17.31	15,510
IBFL	29.78	29	28.3	28.73	9,100
IBLHL	10	10.45	10	10.3	4,063
ICI	134.21	135.5	133.06	133.92	3,920
ICI-COCT	134.8	0	0	134.33	0
ICIBL	0.31	0.29	0.25	0.28	20,003
ICL	22.7	22	22	22.7	5
IDRT	5.45	5.98	4.5	5	3,983
IDSM	4.1	4.3	4	4	4,431
IDYM	375.66	394.44	356.88	394.32	194,532
IFSL	7	7.5	7.01	7.45	44,600
IGIBL	1.52	1.55	1.13	1.35	74,348
IGIIL	55.9	55	54.25	54.34	3,100
ILTM	160	160	155	158.16	190
INDU	193	196.65	196	196	201
INIL	35.5	35.98	35.2	35.29	6,361
ISIL	67.92	67.7832	65	67.7832	100
ISL	11.76	11.9	11.5	11.51	21,777
ISTM	5.31	6.23	6.23	5.31	80
JDMT	10.6	9.71	9.71	10.6	1
JDWS	81.29	82.4	80.5	82.33	12,585
JOVC	1.73	1.8	1.6	1.7	51,866
JPGL	0.71	0.94	0.71	0.78	14,906
JSBL	1.7	1.96	1.36	1.85	504
JSCL	5.25	5.35	5.19	5.26	621,808
JSGCL	17.48	17.97	16.66	17.48	3
JSGF	4.75	4.85	4.75	4.75	30,000
JSIL	3.55	3.69	3.19	3.6	8,212
JSVFL	4.6	4.79	4.57	4.6	20,074
JVDC	63	66.15	59.85	63	2
KAPCO	43.17	43.6	42.78	43.53	62,686
KAPCO-CDEC	44.56	0	0	44.88	0
KAPCO-CNOV	43.9	0	0	44.2	0
KAPCO-COCT	43.36	0	0	43.66	0
KAPCO-OCT	43.38	0	0	43.68	0
KASBB	1.2	1.29	1.2	1.23	37,877
KASBM	3.1	4	2.21	3.1	223
KASBSL	2.75	2.8	2.6	2.7	4,930
KESC	1.78	1.83	1.7	1.77	250,881
KML	1.4	1.84	1.13	1.75	300,450
KOHC	6.5	7.1	6.3	7.08	16,176
KOHP	2	2.19	1.85	2	2
KOHS	2.98	2.4	2.4	2.98	250
KOIL	0.83	0.98	0.81	0.98	7,591
KPUS	9.8	10.8	10.8	10.8	1,000
KSBP	30.15	30.5	28.65	28.65	707
KSTM	1.5	1.76	1	1.5	380
KTML	2.77	2.73	2.38	2.7	10,505
LATM	6.27	7.2	7.2	7.2	1,000
LEUL	3	2.62	2.62	3	15
LINDE	104.36	105.01	104.5	105	85,600
LMSM	1.11	1.1	1.1	1.11	1
LOTPTA	12.23	12.64	12.12	12.5	5,590,934
LOTPTA-CDEC	12.62	0	0	12.89	0
LOTPTA-CNOV	12.44	0	0	12.69	0
LOTPTA-OCT	12.35	12.7	12.25	12.61	158,000
LPCL	2.36	2.4	2.2	2.39	244,793
LUCK	80.19	83.39	78.8	82.3	2,012,044
LUCK-CDEC	82.78	0	0	84.85	0
LUCK-CNOV	81.54	0	0	83.57	0
LUCK-COCT	80.54	0	0	82.55	0
LUCK-OCT	80.88	83.65	79	82.49	238,500
MACFL	8.01	8.42	7.9	7.99	3,440
MARI	94.31	95.99	92.5	93.43	96,863
MBF	9.4	10	9.3	9.39	253,998
MCB	157.79	162.25	155.99	161.7	1,216,570
MCB-CDEC	162.88	0	0	166.71	0
MCB-CNOV	160.44	0	0	164.2	0
MCB-COCT	158.49	0	0	162.2	0
MCB-OCT	158.68	162.85	155.15	162.25	237,000
MEBL	19	19.9	19.05	19.05	7,002
MEHT	58.02	57	57	58.02	400
MERIT	21.89	22	21	22	1,338
MFFL	79.2	82.99	82.99	79.2	1
MFTM	0.4	0.64	0.64	0.64	2,500
MIRKS	53.4	53.5	53.5	53.5	575
MLCF	1.72	1.79	1.7	1.75	39,376
MODAM	0.72	0.8	0.65	0.75	101,017
MQTM	12	11.5	11.35	11.45	9,200
MRNS	55.36	53.01	53	53	811
MTL	387.59	393.75	387	388.73	8,321
MUKT	0.33	0.69	0.39	0.33	422
MUREB	73.66	75.39	74.44	74.89	3,496
MWMP	0.67	0.88	0.75	0.67	3
MZSM	1.9	1.95	1.8	1.9	11,002
NAGC	26.21	27	24.92	24.92	10,503
NATF	60.42	60.5	57.62	60.42	2
NBP	42.89	44.95	42.56	44.81	7,640,689
NBP-CDEC	44.27	0	0	46.2	0
NBP-CNOV	43.61	0	0	45.5	0
NBP-COCT	43.08	0	0	44.95	0
NBP-OCT	43.1	45.1	43	44.98	1,214,500
NCL	21.77	22.12	21.7	21.84	155,695
NCL-CDEC	22.47	0	0	22.52	0
NCL-CNOV	22.14	0	0	22.18	0
NCL-COCT	21.87	0	0	21.91	0
NCL-OCT	21.96	0	0	21.92	0
NCPL	14.19	14.5	13.95	14.44	244,865
NESTLE	3296.75	3387	3280	3333.88	17
NETSOL	13.78	14.2	13.75	13.96	105,429
NETSOL-CDEC	14.22	0	0	14.39	0
NETSOL-CNOV	14.01	0	0	14.18	0
NETSOL-COCT	13.84	0	0	14	0
NETSOL-OCT	14.47	14.25	14.05	14.12	6,000
NIB	1.32	1.4	1.32	1.38	239,004
NIBTFC	97.1091	0	0	97.1036	0
NICL	2.29	2.35	2.21	2.25	1,099,034
NJICL	57.75	57.9	55.31	57.75	2
NMBL	5.5	5.7	5.45	5.68	13,500
NML	50.9	51.65	49.55	50.13	1,087,952
NML-CDEC	52.54	0	0	51.68	0
NML-CNOV	51.76	0	0	50.91	0
NML-COCT	51.13	0	0	50.29	0
NML-OCT	47.8	48.35	46.25	47.1	249,000
NOPK	16.44	16	16	16.44	1
NPL	14.88	15.2	14.9	15.09	113,573
NPL-CDEC	15.36	0	0	15.56	0
NPL-CNOV	15.13	0	0	15.32	0
NPL-COCT	14.95	0	0	15.14	0
NPL-OCT	14.9	15.16	15.16	15.16	500
NPSM	27.41	28.78	28.78	28.78	32
NRL	370.27	372.5	358	359.09	589,127
NSB3Y1	100.8071	99.781	99.781	100.8071	1,000
NSB5Y1	100	0	0	100	0
OGDC	135.35	136.85	133	133.76	132,829
OGDC-CDEC	139.72	0	0	137.9	0
OGDC-CNOV	137.62	0	0	135.83	0
OGDC-COCT	135.95	0	0	134.17	0
OGDC-OCT	134.94	134.9	134	134	14,500
OLPL	7.02	7.25	7.06	7.25	9,046
OLTM	0.51	1.2	0.55	0.51	125
OTSU	32.5	31.01	31	32.5	100
PACE	1.65	1.97	1.55	1.86	5,022,888
PAEL	5.3	5.54	5.2	5.22	6,915
PAKD	32.38	33.99	33.99	33.99	4,953
PAKMI	1.43	1.42	1.25	1.3	55,371
PAKRI	16.33	16.67	16.3	16.44	117,518
PAKRI-CDEC	16.86	0	0	16.95	0
PAKRI-CNOV	16.6	0	0	16.69	0
PAKRI-COCT	16.4	0	0	16.49	0
PAKRI-OCT	16.72	16.75	16.75	16.75	2,000
PASL	1.03	1.04	1	1.04	5,889
PASM	10.91	10.99	10.85	10.85	2,000
PECO	42	42	42	42	53
PEF	7.1	7.67	7.06	7.15	17,002
PFLTFC2	99.5	100	100	99.8333	20,000
PGCL	27.87	29.2	29.2	29.2	500
PGF	12.51	12.69	12.5	12.54	20,101
PHDL	32.975	31.33	31.33	31.33	5
PIAA	2.05	2.15	2.02	2.05	20,983
PICT	70.47	70.2	68	70.15	939
PIF	5.6	5.66	5.5	5.51	8,750
PIL	10.51	11.4	10.5	10.51	475
PINL	8.15	8.25	8.15	8.15	4,950
PIOC	4.5	4.85	4.4	4.7	40,099
PKGP	12.71	13	12.51	12.65	143,270
PKGS	94.4	95	92	93.41	20,096
PMI	1.29	1.33	1.25	1.25	236,200
PMTFC6	99.3341	0	0	99.6011	0
PNSC	18.83	19.74	18.6	19.71	155,264
POL	360.64	363.5	360.05	362	528,308
POL-CDEC	372.28	0	0	373.21	0
POL-CNOV	366.7	0	0	367.61	0
POL-COCT	362.23	0	0	363.12	0
POL-OCT	362.03	364.25	361.02	363.12	172,500
PPL	170.79	177	168.1	174.72	1,495,558
PPL-CDEC	176.3	0	0	180.13	0
PPL-CNOV	173.66	0	0	177.43	0
PPL-COCT	171.55	0	0	175.26	0
PPL-OCT	171.84	177.5	170	175.62	160,500
PPP	34.3	35	35	34.3	30
PPVC	5.5	4.55	4.55	4.55	500
PRET	24.5	23.95	23.28	23.95	501
PRL	76.79	78.8	73	74.24	14,647
PRWM	12	12.45	12.45	12	1
PSMC	66.36	67.8	67.01	66.36	121
PSO	249.64	251.95	247.71	248.74	362,142
PSO-CDEC	257.7	0	0	256.44	0
PSO-CNOV	253.83	0	0	252.59	0
PSO-OCT	250.19	252.25	249	249.37	49,500
PSYL	16.45	17	15.45	16.9	20,514
PTC	10.78	11.19	10.75	11.04	996,686
PTC-CDEC	11.13	0	0	11.38	0
PTC-CNOV	10.96	0	0	11.21	0
PTC-COCT	10.83	0	0	11.07	0
PTC-OCT	10.84	11.15	10.85	11.06	159,500
QUET	38.13	36.23	36.23	38.13	225
QUICE	4.16	4.4	3.75	4.4	3,000
RAVT	0.76	0.9	0.5	0.86	55,612
RCML	27.01	28.36	27.95	27.01	139
REDT	0.4	0.43	0.43	0.43	15,000
REWM	14.11	14.4	14.1	14.24	36,079
RICL	7.75	7	7	7	1,000
RMPL	2811.65	2807.5	2690.01	2807.5	9
RUBY	6.5	6	6	6.5	100
RUPL	37.87	39	38.7	38.94	500
SAIF	8.18	8.5	8.05	8.4	14,013
SALT	50	49.6	48	50	66
SANSM	10.5	11.5	11	11.35	500
SAPL	147.25	146	141.25	147.25	114
SAZEW	18.89	19.3	19.15	18.89	102
SBL	1.53	1.75	1.6	1.65	10,001
SCBPL	7.6	8.05	7.51	7.99	9,128
SCLL	2.95	3.27	2.88	2.99	6,268
SCM	9.51	9.78	9.45	9.75	5,826
SEL	16.08	16.9	16.9	16.08	1
SEPCO	0.77	0.84	0.77	0.8	508
SEPL	35.61	35.95	35	35.06	4,150
SFL	105	110	110	105	100
SFWF	5.13	5.5	5.5	5.13	100
SGMLPS	5.27	6.27	6.27	6.27	10
SHEL	216.45	218.8	217	217.8	411
SHEZ	115.32	120	116.5	117.34	488
SHNI	11.25	10.25	10.25	11.25	228
SHSML	10.4	10.84	10.3	10.4	4
SIBL	1.35	1.3	1.3	1.3	5,000
SIEM	997.6852	965.45	949.45	997.69	19
SILK	1.89	2	1.83	1.99	397,126
SITC	82.18	83	80.5	80.5	6,255
SJTM	1.7	0.71	0.71	1.7	1
SKRS	2.25	2.31	2.27	2.31	2,500
SLCL	3.4229	3.3722	3.3722	3.3722	0
SLYT	5.2	5.15	5.15	5.2	100
SMBL	2.41	2.59	2.32	2.51	250,232
SMTM	5.48	5.3	4.7	5.2	4,601
SNAI	33.13	34.35	31.75	33.13	207
SNBL	4.55	4.89	4.5	4.8	232,528
SNBLTFC	100.17	0	0	100.17	0
SNGP	17.76	17.99	17.06	17.15	49,736
SNGP-COCT	17.84	0	0	17.2	0
SPL	14.91	15.05	14.42	15.01	12,376
SPLC	0.55	0.55	0.55	0.55	1,000
SRSM	3.5	2.76	2.76	3.5	5
SRVI	202.33	212.44	203.95	212.36	22,723
SSGC	24.01	24.65	24.1	24.32	77,784
SSIC	4.34	4.36	4.25	4.34	3,110
SSML	1.39	1.12	1.12	1.12	25,000
SSOM	4.2	4.35	4.25	4.35	1,500
STJT	28.83	28.3	28.1	28.14	8,765
STPL	7.09	7.75	7.5	7.74	2,021
SURC	26.95	27	27	26.95	149
TDIL	9.95	10	10	9.95	100
TELE	0.89	0.95	0.83	0.9	50,346
TGL	9.66	9.9	9.3	9.72	26,003
THALL	82.7	85	82.55	84.82	5,170
TREET	44.01	44.5	43.65	43.87	3,302
TRG	1.57	1.7	1.54	1.69	414,683
TRIBL	1.34	1.45	1.11	1.34	138
TRIPF	185.02	187	185	186.37	5,252
TRPOL	0.65	0.65	0.35	0.65	8
TRSM	2.23	1.7	1.7	2.23	1
TSMF	1	1.35	0.93	1	2,003
TSPL	0.57	0.66	0.5	0.5	2,003
UBDL	27.555	27.45	27.45	27.45	500
UBL	56.6	57.5	56.5	57.05	50,815
UBL-CDEC	58.43	0	0	58.82	0
UBL-CNOV	57.55	0	0	57.93	0
UBL-COCT	56.85	0	0	57.23	0
UBL-OCT	56.5	0	0	57.25	0
UBLTFC	91	97.09	97.09	91	609
UBLTFC2	95	0	0	95	0
UBLTFC4	99.7518	100.5	100.5	99.8911	5,000
UDPL	11.3092	11.2	11.2	11.2	0
ULEVER	5699.91	5900	5500	5896.48	1,700
UPFL	1680	1596.09	1596	1680	2
UVIC	2.5	1.52	1.5	1.5	1,599
WAHN	31.93	32	30.6	31.28	4,259
WTCL	1.51	1.69	1.5	1.6	168,303
WTL	1.11	1.22	1.07	1.2	437,824
YOUW	1.2	1.11	1.1	1.1	3,500
ZAHT	5.75	6.74	4.75	4.77	605
ZIL	38.08	37	36.18	36.18	9,200
ZTL	3.51	3.53	3.5	3.51	101
Total Turnover					82,631,063

KSE EOD Daily Share Price Data - 20/10/2011