KSE EOD Daily Share Price Data - 27/10/2011

For: October 27, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	95.32	90.56	90.56	95.32	2
AACIL	1.92	2.09	1.85	1.9	72,101
ABL	62.69	63	61.4	61.69	16,688
ABL-COCT	62.77	0	0	61.69	0
ABLTFC	95.8105	0	0	95.8105	0
ABOT	102.1	102.8	101.4	102.8	2,180
ACPL	51.02	51.49	49.99	50.58	42,479
ADAMS	18	17.27	17.25	18	200
ADMM	18.49	18.5	17.5	18.5	6,448
ADOS	6.93	7.93	7.93	6.93	10
AGIL	58	60.9	58	60.75	256,932
AGL	15	15	15	15	500
AGTL	184.3	183	182	184.3	50
AHCL	29.3	29.39	28.3	28.89	1,710,614
AHCL-CDEC	30.14	0	0	29.68	0
AHCL-CNOV	29.7	0	0	29.24	0
AHCL-NOV	29.51	29.6	28.71	29.05	180,000
AHCL-OCT	29.32	29.4	28.25	29.03	328,500
AHI	14.89	15.2	14.5	14.5	5,500
AHL	17.71	17.9	16.71	16.71	56,681
AICL	49.4	49.98	47.55	47.85	68,052
AICL-CDEC	50.82	0	0	49.16	0
AICL-CNOV	50.07	0	0	48.43	0
AICL-COCT	49.46	0	0	47.85	0
AICL-NOV	50.09	0	0	48.45	0
AICL-OCT	49.49	0	0	47.87	0
AKBL	10.89	11.01	10.55	10.62	263,869
AKBL-CDEC	11.2	0	0	10.91	0
AKBL-CNOV	11.04	0	0	10.75	0
AKBL-COCT	10.9	0	0	10.62	0
AKBL-NOV	11.04	0	0	10.75	0
AKBL-OCT	10.91	0	0	10.62	0
ALICO	18.45	19	18.99	18.45	400
ALQT	11.25	11.75	11.25	11.75	1,500
ALTN	7.0588	6.1	6.1	6.1	1,000
AMTEX	1.6	1.79	1.4	1.44	73,537
AMZV	0.3	0.34	0.27	0.3	9,402
ANL	3.93	4.05	3.89	3.91	811,124
ANL-CDEC	4.04	0	0	4.02	0
ANL-CNOV	3.98	0	0	3.96	0
ANL-COCT	3.94	0	0	3.91	0
ANL-NOV	3.98	4.06	4	4	289,000
ANL-OCT	3.95	4	3.96	4	266,000
ANSS	8.3833	7.75	7.5	7.75	6,500
APL	396.87	401	381.1	385.54	45,707
ASIC	17.08	18.08	18.08	18.08	0
ASTM	1.75	2	2	2	25,000
ATBA	168.94	171	166.11	167.5	1,484
ATEL	37.74	39.62	39.62	39.62	500
ATIL	33.99	35	33.6	35	5,173
ATLH	117.94	118.5	116.51	117.17	320
ATRL	117.57	118.9	114.5	115.18	712,185
ATRL-CDEC	120.95	0	0	118.34	0
ATRL-CNOV	119.16	0	0	116.58	0
ATRL-NOV	119.21	120	116	116.41	215,500
ATRL-OCT	117.71	118.8	114.52	115.37	208,000
BAFL	10.89	11.05	10.75	10.82	863,335
BAFL-CDEC	11.2	0	0	11.12	0
BAFL-CNOV	11.04	0	0	10.95	0
BAFL-NOV	11.04	0	0	10.96	0
BAFL-OCT	11.1	10.92	10.8	10.8	1,000
BAFS	39.83	39.99	38.03	39.83	7
BAHL	29.91	30	29.5	29.77	84,449
BAHL-CDEC	30.77	0	0	30.59	0
BAHL-CNOV	30.31	0	0	30.13	0
BAHL-COCT	29.95	0	0	29.77	0
BAHL-NOV	30.33	0	0	30.15	0
BAHL-OCT	29.96	0	0	29.78	0
BATA	819.68	859	790	841.18	1,138
BAWS	9.8	9.11	9.11	9.11	4,932
BCL	28.26	28.7	28.3	28.39	991
BCML	9.05	9.25	8.5	9.25	4,000
BERG	11.91	12.75	11.55	12.73	14,012
BGL	1.95	1.7	1.7	1.95	100
BHAT	229	225	220.01	229	103
BIFO	70.64	67.11	67.11	70.64	20
BILF	1	1.29	1	1	400
BIPL	3.33	3.5	3.33	3.4	4,624
BNWM	13.45	13.75	13.5	13.51	5,885
BOK	4.5	5.5	4.3	4.58	9,661
BOP	5.83	5.85	5.61	5.64	787,754
BPL	21.73	22.81	20.9	21.73	4
BROT	0.29	0.33	0.25	0.33	8,990
BRR	1.95	2.01	2.01	1.95	100
BTL	78.35	74.45	74.45	74.45	500
BWHL	25	26.25	25.1	26.12	3,011
BYCO	6.77	6.88	6.52	6.55	383,630
CENI	7.5	7.49	6.96	7.49	800
CEPB	13.98	14.25	13.1	13.23	13,319
CHAS	9	9	8.75	8.86	903
CHBL	1.4	1.69	1.25	1.25	3,019
CHCC	8.01	8.25	7.7	7.7	64,926
CICL	49.79	49	48.5	48.92	1,700
CJPL	0.46	0.56	0.33	0.5	1,003
CML	1.24	1.37	1.15	1.26	14,140
COLG	572.25	584	558	560.32	110
COTT	1.11	1.15	1.15	1.11	305
CPL	139.79	142	140.61	141.35	1,743
CPMFI	2.8	2.7	2.7	2.8	6
CPPL	28.14	26.76	26.74	26.74	17,978
CRTM	10.5	11.2	10	10	3,200
CSAP	23.59	23.5	23.1	23.2	15,088
CSIL	1.46	2.46	2.46	1.46	1
CSM	0.63	0.6	0.54	0.68	145,669
CSMD	11.34	11.3	11.29	11.3	89,143
CSUML	1.74	1.85	1.85	1.74	1
DADX	32.05	33.65	33.65	33.65	2,702
DAWH	37.39	38	36.25	36.6	127,186
DBCI	1.8	1.6	1.55	1.6	7,500
DCH	1.52	1.65	1.48	1.5	10,152
DCL	1.66	1.78	1.55	1.58	241,108
DCM	0.77	1.06	1.05	1.05	30,000
DEL	0.86	1	0.8	0.85	1,010
DFML	2.51	2.57	2.4	2.41	63,102
DFSM	1.79	1.8	1.21	1.79	15
DGKC	21.11	21.3	20.06	20.11	4,013,518
DGKC-CDEC	21.72	0	0	20.66	0
DGKC-CNOV	21.39	0	0	20.35	0
DGKC-COCT	21.14	0	0	20.11	0
DGKC-NOV	21.33	21.41	20.3	20.35	534,000
DGKC-OCT	21.14	21.18	20.1	20.15	525,500
DIIL	8.2	9.2	9.2	8.2	1
DINT	24.72	25.45	25.45	24.72	1
DLL	25.01	25.01	25	25	13,695
DMTM	2.4	2.26	2.26	2.26	1,000
DNCC	1.3	1.35	1.35	1.35	3,200
DOL	5.24	5.25	4.9	4.94	266,174
DSFL	1.68	1.73	1.6	1.63	134,897
DSIL	0.63	0.7	0.51	0.6	224,451
DSL	1.45	1.47	1.22	1.27	35,678
DWAE	1.35	1.1	0.85	0.85	8,980
ECOP	3.08	3.2	2.36	2.53	185,786
EFLTFC	100	0	0	100	0
EFLTFC3	96.9626	0	0	96.9626	0
EFOODS	22.54	23.49	22.15	22.34	46,402
EFUL	68.55	69	68.15	68.55	129
ELSM	20.02	20	19.06	20	5,410
ENGRO	110.2	112.79	108	110.11	4,208,738
ENGRO-CDEC	113.36	0	0	113.13	0
ENGRO-CNOV	111.69	0	0	111.45	0
ENGRO-COCT	110.34	0	0	110.11	0
ENGRO-NOV	111.81	113.99	109	111.06	949,500
ENGRO-OCT	110.61	112.8	108	110.08	953,000
EPCL	7.63	7.8	7.5	7.51	92,566
EPCL-COCT	7.64	0	0	7.51	0
ESBL	1.4	1.4	1.4	1.4	9,999
EXIDE	168.53	170	167	167.48	2,003
FABL	10.39	10.6	10.25	10.28	177,282
FANM	4	4	4	4	100,000
FASM	52.2	50.5	49.65	50.21	880
FATIMA	24.25	24.75	24.2	24.33	9,170,263
FCCL	3.6	3.78	3.43	3.47	213,220
FCIBL	4.79	5.5	4.15	4.79	11
FCSC	1.8	1.93	1.74	1.83	2,845
FDIBL	1.07	1.15	1.04	1.04	14,002
FDMF	2	1.99	1.99	2	1
FECM	2.7	3.15	2.36	3.15	729
FECTC	5.5	4.9	4.9	4.9	1,000
FEM	0.85	1.25	0.87	1	3,217
FEROZ	80	78.65	76.01	76.29	2,557
FFBL	59.26	59.5	57.02	57.77	6,588,935
FFBL-CDEC	60.96	0	0	59.35	0
FFBL-CNOV	60.06	0	0	58.47	0
FFBL-COCT	59.34	0	0	57.77	0
FFBL-NOV	59.82	60	57.65	58.22	1,788,500
FFBL-OCT	59.3	59.5	57.11	57.71	1,253,000
FFC	173.06	177	172.5	175.43	2,256,337
FFC-CDEC	178.03	0	0	180.24	0
FFC-CNOV	175.39	0	0	177.57	0
FFC-COCT	173.29	0	0	175.43	0
FFC-NOV	174.81	178.5	174.15	176.96	300,500
FFC-OCT	173.44	177.4	172.75	175.25	277,500
FFLM	1.5	1.6	1.43	1.5	11,127
FHAM	7.75	7.73	7.73	7.73	5,000
FHBM	6.51	6.51	6.51	6.51	7
FLYNG	0.94	0.98	0.87	0.92	23,434
FNBM	4.7	4.55	4.25	4.3	5,500
FNEL	2.5	2.07	1.5	1.75	6,374,130
FUDLM	6.77	6.45	6.45	6.77	76
FZTM	244	231.8	231.8	244	1
GADT	50.51	49.2	47.99	47.99	3,550
GAIL	2.89	2.8	2.8	2.89	100
GASF	2.79	2.89	2.71	2.77	20,418
GATM	28.41	27.99	26.99	27.03	936
GENP	0.5	0.49	0.3	0.3	11,534
GFIL	4.155	4.25	4.25	4.16	100
GGL	8.67	8.7	8.4	8.45	63,788
GHGL	39.6	40	38.6	38.6	8,500
GHNI	6.7	6.7	6.07	6.46	17,170
GHNL	3.02	3.28	2.61	2.61	4,002
GLAXO	68.06	68	67	67.23	5,680
GLPL	46.45	44.13	44.13	46.45	100
GRAYS	25.25	25	25	25	875
GTYR	19.76	20.5	18.76	18.99	1,144
GUSM	4.71	5.5	4.15	4.71	81
GVGL	17	18	18	17	100
GWLC	5.45	5	4.61	4.61	6,978
HABSM	27.88	28	27.25	27.51	34,917
HADC	0.28	0.4	0.3	0.28	5
HAL	11.5	12.5	11.5	12.5	22,687
HBL	116.14	117.49	115.5	115.63	10,079
HBL-COCT	116.29	0	0	115.63	0
HCAR	9.55	9.7	9	9.37	15,148
HICL	10.1	10.3	9.97	9.98	800
HINO	108	107	102.6	108	21
HINOON	28.09	29.49	27.25	28.76	12,933
HIRAT	2.8	2.83	2.74	2.75	20,999
HMB	18	17.8	17.3	17.52	803
HSPI	9	9.45	8.58	8.95	14,120
HUBC	36.1	36.25	35.95	36.02	866,114
HUBC-CDEC	37.14	0	0	37.01	0
HUBC-CNOV	36.59	0	0	36.46	0
HUBC-COCT	36.15	0	0	36.02	0
HUBC-NOV	36.55	0	0	36.47	0
HUBC-OCT	36.1	36.1	36	36.08	4,500
HUMNL	16.66	16.75	15.66	16.5	12,100
HUSI	2.95	2.8	2.8	2.95	155
HUSS	13.65	14.65	14.6	14.64	600
IBFL	29	30.45	28.66	29	19,307
IBLHL	11.92	12.9	12.2	12.38	16,727
ICI	129.16	129.99	125	128.85	17,164
ICI-COCT	129.33	0	0	128.85	0
ICIBL	0.27	0.35	0.26	0.35	10,019
ICL	22.2	21.1	21.1	21.1	500
IDSM	4.25	4.49	4.25	4.25	2,501
IFSL	7.25	8.25	7.15	7.61	123,099
IGIBL	1.5	1.5	1.15	1.5	1,301
IGIIL	52.02	52	50.31	51.99	1,526
INDU	199.6	202	199.06	200.31	201
INIL	34.5	34.5	34	34.5	7,200
INKL	4.7	4	4	4.7	1
ISIL	68.03	65.5	65.5	65.5	1,000
ISL	11	11.11	11	11.09	52,800
JDMT	10	9.01	9.01	9.01	500
JDWS	83	82.75	81.05	82.75	1,989
JOVC	1.5	1.63	1.21	1.31	146,985
JPGL	0.71	0.82	0.67	0.67	30,392
JSBL	1.67	1.68	1.6	1.6	74,401
JSCL	4.83	4.98	4.72	4.82	1,238,418
JSGCL	15.75	15.99	14.75	15.32	2,300
JSIL	3.3	3.43	3.06	3.15	29,209
JSVFL	4.41	4.35	4.3	4.3	28,300
KAPCO	41.53	41.55	41	41.42	71,450
KAPCO-CDEC	42.72	0	0	42.55	0
KAPCO-CNOV	42.09	0	0	41.92	0
KAPCO-COCT	41.58	0	0	41.42	0
KAPCO-NOV	42.11	0	0	41.94	0
KAPCO-OCT	41.6	0	0	41.44	0
KASBB	1.2	1.39	1.15	1.21	353,652
KASBSL	2.7	3	2.51	2.73	13,882
KESC	1.6	1.69	1.56	1.6	151,316
KOHC	8.63	9.49	8.35	8.49	292,438
KOHE	17.39	16.6	16.41	16.49	14,000
KOHP	2	2.19	2.01	2.01	1,011
KOIL	0.8	0.97	0.9	0.95	612
KSBP	27.43	27	26.26	27.43	102
KSTM	1.5	1.5	1.5	1.5	1,400
KTML	2.51	2.84	2.4	2.5	1,041
LATM	7.2	7	7	7	0
LOTPTA	11.61	11.65	11.02	11.06	5,102,300
LOTPTA-CDEC	11.94	0	0	11.36	0
LOTPTA-CNOV	11.77	0	0	11.19	0
LOTPTA-NOV	11.74	11.83	11.12	11.17	349,000
LOTPTA-OCT	11.71	11.55	11.05	11.05	417,000
LPCL	2.19	2.25	2.14	2.16	51,705
LUCK	79.75	80.5	79.26	80	402,181
LUCK-CDEC	82.04	0	0	82.19	0
LUCK-CNOV	80.83	0	0	80.97	0
LUCK-COCT	79.85	0	0	80	0
LUCK-NOV	80.34	80.7	79.5	80.43	34,000
LUCK-OCT	79.66	80.45	79.3	80.13	54,500
MACFL	7.65	7.9	6.75	7.63	9,081
MARI	92.03	92.9	89.7	90.06	62,299
MBF	9.25	9.3	9.1	9.1	35,761
MCB	159.03	160	151.08	151.4	797,048
MCB-CDEC	163.6	0	0	155.55	0
MCB-CNOV	161.17	0	0	153.24	0
MCB-COCT	159.24	0	0	151.4	0
MCB-NOV	160.77	161.5	152.74	153.1	139,500
MCB-OCT	158.99	160	151.05	151.33	91,000
MEBL	19.01	19.5	19	19.02	9,756
MERIT	22	20.9	20.9	22	125
MFFL	79.2	83.16	83.16	79.2	101
MFTM	0.5	0.65	0.65	0.5	105
MIRKS	53.5	52.3	52.3	53.82	560
MLCF	1.67	1.77	1.59	1.6	433,734
MODAM	0.42	0.79	0.6	0.62	5,454
MOON	5.99	6	5.95	6	13,700
MQTM	8.5	7.5	7.5	7.5	4,500
MRNS	51.1	52	51.51	51.1	40
MSCL	8.137	7.2385	7.14	7.2385	49
MSOT	18	18	17.99	18	4,593
MTL	355.77	363	356.05	358.97	34,499
MUKT	0.33	0.39	0.25	0.25	10,012
MUREB	72.45	73.8	72.7	72.7	3,000
MWMP	0.79	0.83	0.68	0.7	5,051
MZSM	1.8	1.9	1.81	1.8	45
NAGC	18.92	18.99	17.99	17.99	1,502
NBP	42.69	43	40.8	41.14	3,005,765
NBP-CDEC	43.92	0	0	42.27	0
NBP-CNOV	43.27	0	0	41.64	0
NBP-COCT	42.75	0	0	41.14	0
NBP-NOV	43.24	43.25	41.25	41.65	940,000
NBP-OCT	42.79	42.9	40.85	41.18	756,500
NCL	19.04	19.45	19	19.26	655,474
NCL-CDEC	19.59	0	0	19.79	0
NCL-CNOV	19.3	0	0	19.49	0
NCL-COCT	19.06	0	0	19.26	0
NCL-NOV	19.24	19	18.75	19	15,000
NCL-NOVB	17.31	0	0	19.5	0
NCL-OCT	19.02	19.79	18.45	19.6	340,500
NCL-OCTB	17.07	0	0	17.27	0
NCLNCP	27	28.35	28.35	27	1
NCPL	14	14.34	13.3	13.61	589,060
NESTLE	3332.9	3399	3251	3303.09	46
NETSOL	13.11	13.48	12.62	12.7	154,987
NETSOL-CDEC	13.49	0	0	13.05	0
NETSOL-CNOV	13.29	0	0	12.85	0
NETSOL-COCT	13.13	0	0	12.7	0
NETSOL-NOV	13.29	0	0	12.86	0
NETSOL-OCT	13.4	0	0	12.71	0
NIB	1.4	1.42	1.35	1.36	575,785
NIBTFC	97.1036	0	0	97.1036	0
NICL	2.31	2.38	2.18	2.2	1,459,532
NJICL	54.9	57.6	55	55.01	2,007
NJLIC	60.72	63.2	63.2	63.2	1,500
NMBL	5.6	5.84	4.6	5.75	39,956
NML	40.22	41.7	39.42	40.93	1,461,717
NML-CDEC	41.37	0	0	42.05	0
NML-CNOV	40.76	0	0	41.43	0
NML-COCT	40.27	0	0	40.93	0
NML-NOV	40.6	41.99	40.2	41.42	333,000
NML-OCT	40.44	41.6	39.65	40.94	307,500
NPL	13.89	14.1	13.51	13.93	242,690
NPL-CDEC	14.29	0	0	14.31	0
NPL-CNOV	14.08	0	0	14.1	0
NPL-COCT	13.91	0	0	13.93	0
NPL-NOV	14.08	0	0	14.11	0
NPL-OCT	13.91	0	0	13.94	0
NRL	310.82	314	298	300.37	339,412
NSB3Y1	100.8071	0	0	100.8071	0
NSB5Y1	100	0	0	100	0
NSRM	14.8	15.8	15.8	14.8	10
OGDC	132.77	136	131.01	132.7	552,671
OGDC-CDEC	136.58	0	0	136.33	0
OGDC-CNOV	134.56	0	0	134.32	0
OGDC-COCT	132.94	0	0	132.7	0
OGDC-NOV	132.75	135.5	132.52	133.38	42,500
OGDC-OCT	132.64	135.5	131.3	133	44,000
OLPL	7.01	6.85	6.11	6.35	29,142
PACE	1.6	1.71	1.42	1.56	560,834
PAEL	5.2	5.35	4.9	5.09	20,501
PAKD	34.01	34.5	34.4	34.5	1,131
PAKMI	1.1	1.1	1.1	1.1	82,971
PAKRI	15.53	16	15.35	15.89	257,651
PAKRI-CDEC	15.98	0	0	16.33	0
PAKRI-CNOV	15.74	0	0	16.08	0
PAKRI-COCT	15.55	0	0	15.89	0
PAKRI-NOV	15.75	0	0	16.09	0
PAKRI-OCT	15.56	15.5	15.5	15.5	1,000
PASL	0.93	1	0.35	0.94	136,982
PASM	9.35	10.25	10.25	9.35	25
PCAL	36	35	35	35	2,053
PEF	7.11	7.35	7.01	7.06	3,004
PFLTFC2	100	0	0	100	0
PGCL	28	27.5	27.5	27.5	0
PGF	12.25	12.44	12.05	12.25	84,401
PIAA	1.93	1.99	1.87	1.91	19,654
PICT	69.99	73.48	69	69.06	561,242
PIF	5.22	5.2	5.01	5.1	128,299
PINL	8.45	8.16	8.15	8.15	3,000
PIOC	4.08	4.64	3.55	3.57	26,526
PKGP	12.5	12.9	12.45	12.46	105,311
PKGS	87.67	86.2	85.2	85.3	15,200
PMI	1.1	1.09	1.01	1.01	34,100
PMPK	140	133	133	140	1
PMTFC6	99.8037	0	0	99.8037	0
PNSC	16.91	16.25	15.92	16.02	2,156
POL	350.52	353.55	345.75	350.29	672,552
POL-CDEC	360.59	0	0	359.89	0
POL-CNOV	355.25	0	0	354.55	0
POL-COCT	350.98	0	0	350.29	0
POL-NOV	353.18	355	348.5	352.11	276,000
POL-OCT	350.76	353.5	346	350.48	228,000
PPL	173.98	175.8	165.99	169.91	1,083,300
PPL-CDEC	178.98	0	0	174.56	0
PPL-CNOV	176.33	0	0	171.98	0
PPL-COCT	174.21	0	0	169.91	0
PPL-NOV	175.91	176	168	171.94	102,000
PPL-OCT	174.5	175.2	166.1	170.33	66,000
PPP	33.07	33.75	32.56	33.07	207
PRL	67.71	68.99	64.33	65.84	15,385
PRWM	12	12.35	12.35	12	2
PSMC	68.28	70	67.07	69	52,065
PSO	230.92	232.5	220.6	222.44	360,824
PSO-CDEC	237.55	0	0	228.53	0
PSO-CNOV	234.03	0	0	225.15	0
PSO-NOV	234.16	234	223.5	224.42	69,500
PSO-OCT	231.12	232.5	220.61	222.42	55,500
PSYL	17.43	17.9	16.43	17.43	17
PTC	10.71	10.89	10.4	10.47	1,714,054
PTC-CDEC	11.02	0	0	10.76	0
PTC-CNOV	10.85	0	0	10.6	0
PTC-COCT	10.72	0	0	10.47	0
PTC-NOV	10.86	10.85	10.51	10.52	34,000
PTC-OCT	10.71	10.75	10.4	10.43	78,500
PTEC	2.71	2.05	2.05	2.71	101
QUICE	3.79	3.75	2.8	3.3	1,000
RAVT	0.87	0.89	0.74	0.8	10,178
RMPL	2700	2830	2570	2700	8
RUPL	32.25	33.86	32.51	33.83	727
SAIF	6.46	6	5.99	6.46	110
SALT	49.4185	48.0335	48.0335	48.0335	0
SANE	3	2.85	2.85	3	325
SANSM	11.35	10.5	10.5	11.35	20
SAPL	147.17	147	144.1	145.07	500
SASML	6	5	5	6	400
SAZEW	18.47	18.82	18.21	18.5	5,579
SBL	1.56	1.77	1.5	1.5	40,754
SCBPL	7.58	7.98	7.5	7.71	24,003
SCLL	3	2.9	2.9	3	51
SCM	9.6	9.51	9.41	9.41	30,507
SEARL	48.63	48	48	48.63	2
SEL	16.55	16.6	15.6	16.55	60
SEPCO	0.7	0.79	0.62	0.67	30,070
SEPL	36.03	36.45	35	35	12,005
SGML	5	5.68	4.5	5	3,650
SHCM	12.03	13.03	13.03	12.03	5
SHEL	197.08	198.5	194	194.09	2,935
SHEZ	109.84	113.96	110	112.81	393
SHFA	34.5	32.78	32.78	32.78	500
SHSML	10.12	10.5	10.5	10.12	51
SIBL	1.5	1.25	1.25	1.5	398
SIEM	936.15	930	890	936.15	18
SILK	1.78	1.91	1.73	1.75	169,513
SITC	83.89	86	85.9	86	500
SLYT	5.05	4.64	4.25	4.34	26,525
SMBL	2.34	2.58	2.1	2.19	341,248
SMCPL	4.49	3.61	3.61	3.61	1,616
SMTM	4.8	4.5	4.5	4.8	10
SNAI	33.13	33.99	31.5	31.53	995
SNBL	4.83	5	4.76	4.81	39,190
SNGP	16.8	17.3	16.95	17.1	313,380
SNGP-COCT	16.82	0	0	17.1	0
SPL	12.61	12.3	11.61	11.61	478,186
SPLC	0.45	0.54	0.5	0.45	110
SRVI	205	206.4	205	205.91	2,372
SSGC	19.52	19.79	18.8	19.37	72,873
SSIC	4.32	4.97	4.87	4.32	13
SSML	1.3	1.24	1.12	1.23	3,000
SSOM	4.26	4.5	4.3	4.5	14,500
STJT	19.3	20.3	19.3	20.3	19,352
STML	13.5	13	13	13	0
SURC	26.05	26	24.76	25.5	18,325
TDIL	10	10	9.05	10	106
TELE	0.9	0.94	0.75	0.83	70,979
TGL	8.08	8.65	8.24	8.25	4,368
THALL	78.13	78	76	77.31	16,200
TREET	42.21	43.95	41.3	42.87	19,317
TRG	1.66	1.7	1.6	1.63	107,102
TRIPF	185	187	182.01	182.78	201
TRPOL	0.65	0.65	0.4	0.65	1,774
TSML	61.85	61.8241	58.76	61.8241	240
TSPL	0.56	0.75	0.75	0.56	1
UBDL	26.08	26	26	26	0
UBL	55.69	56	55.5	55.65	145,401
UBL-CDEC	57.29	0	0	57.17	0
UBL-CNOV	56.44	0	0	56.33	0
UBL-COCT	55.76	0	0	55.65	0
UBL-NOV	57.25	0	0	56.35	0
UBL-OCT	54.22	0	0	55.67	0
UBLTFC	91	0	0	91	0
UBLTFC2	95	0	0	95	0
UBLTFC4	99.9455	0	0	99.9455	0
ULEVER	5656.11	5840	5580.01	5684.39	37
UNIM	0.3	0.8	0.8	0.8	24,000
WAHN	31	32.55	31.49	32.55	11,564
WTCL	1.65	1.73	1.5	1.54	152,372
WTL	1.06	1.14	1.03	1.05	201,057
WYETH	736	739	732.02	736	26
YOUW	1.05	1	1	1.05	1
ZIL	34.39	35	32.68	32.72	740
Total Turnover					82,606,524

KSE EOD Daily Share Price Data - 27/10/2011