KSE EOD Daily Share Price Data - 01/11/2011

For: November 01, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2	2.15	1.9	1.9	8,301
AASM	25.85	24.56	24.56	24.56	51
ABL	63.79	64	61.2	63.22	21,148
ABLTFC	95.8105	0	0	95.8105	0
ABOT	102.9	102.5	101.51	102.17	719
ACPL	52	52.45	51.05	52	37,611
ADMM	18.5	19.38	18.01	18.5	23
ADOS	6.93	7	5.93	5.94	2,050
AGIC	8.47	8.26	8	8.47	367
AGIL	62.97	63	63	62.97	15
AGL	15	15	14.5	14.64	1,200
AGSML	8	9	9	8	10
AGTL	175.71	180.49	178.05	178.05	1,100
AHCL	31.84	32.6	30.6	30.73	1,818,719
AHCL-CDEC	32.69	0	0	31.54	0
AHCL-CJAN	33.08	0	0	31.92	0
AHCL-CNOV	32.2	0	0	31.07	0
AHCL-NOV	31.95	32.3	30.61	30.95	268,500
AHI	15.5	16.25	15.01	15.11	1,080
AHL	17.92	18.2	17.15	17.32	23,706
AICL	48.95	49.85	48.05	48.19	17,976
AICL-CDEC	50.25	0	0	49.46	0
AICL-CJAN	50.85	0	0	50.05	0
AICL-CNOV	49.51	0	0	48.72	0
AICL-NOV	49.53	0	0	48.74	0
AKBL	11.02	11.07	10.75	10.81	741,504
AKBL-CDEC	11.31	0	0	11.09	0
AKBL-CJAN	11.45	0	0	11.23	0
AKBL-CNOV	11.14	0	0	10.93	0
AKBL-NOV	11.19	10.95	10.95	10.95	2,000
AKDCL	26.73	27.88	27.88	26.73	41
AMTEX	1.51	1.53	1.38	1.45	172,102
AMZV	0.35	0.36	0.3	0.35	27
ANL	4.29	4.23	3.98	4.01	2,715,605
ANL-CDEC	4.4	0	0	4.12	0
ANL-CJAN	4.46	0	0	4.16	0
ANL-CNOV	4.34	0	0	4.05	0
ANL-NOV	4.37	4.35	4.05	4.09	1,282,000
ANNT	14	15	13	13	1,000
APL	414.97	422	408.5	414.95	116,888
AQTM	0.4	0.6	0.6	0.6	500
ARM	19.9	20	20	20	500
ASFL	4.5	4.95	4.95	4.5	5
ASHT	5.2558	5.28	5.28	5.28	0
ATBA	168.81	169.25	168.05	168.22	273
ATEL	40	40	40	40	994
ATIL	35.38	35.48	35	35.16	3,281
ATLH	118	119	117.5	117.83	525
ATRL	124.87	126.2	122.11	122.59	1,083,889
ATRL-CDEC	128.19	0	0	125.82	0
ATRL-CJAN	129.72	0	0	127.32	0
ATRL-CNOV	126.29	0	0	123.93	0
ATRL-NOV	126.3	127	123.25	123.71	293,000
AZTM	0.25	0.5	0.5	0.25	10
BAFL	10.98	11.05	10.85	10.9	852,162
BAFL-CDEC	11.27	0	0	11.19	0
BAFL-CJAN	11.41	0	0	11.32	0
BAFL-CNOV	11.1	0	0	11.02	0
BAFL-NOV	11.11	0	0	11.02	0
BAHL	29.62	30.1	29.5	30	262,481
BAHL-CDEC	30.41	0	0	30.79	0
BAHL-CJAN	30.77	0	0	31.16	0
BAHL-CNOV	29.96	0	0	30.33	0
BAHL-NOV	29.97	0	0	30.34	0
BAPL	6.4	7	5.4	5.4	10,547
BATA	832.39	801.01	791	797.9	227
BCL	26.61	27	27	27	0
BERG	14.73	15.5	14.31	14.67	15,212
BGL	1.95	1.8	1.55	1.95	405
BIFO	70.64	71	67.11	70.64	87
BILF	1	1.25	1.25	1	100
BIPL	3.45	3.54	3.4	3.43	8,551
BNWM	13.15	14.15	14.1	14.15	4,198
BOK	5	4.84	4.51	4.75	4,325
BOP	5.92	5.99	5.77	5.81	334,650
BPL	21.73	22.79	22.76	22.79	1,000
BRR	2.1	2.1	1.91	1.91	2,892
BWHL	26.12	26.99	26.99	26.12	10
BYCO	7.09	7.15	6.75	6.8	422,019
CENI	7.48	7.48	7.48	7.48	100
CEPB	14.62	14.69	14.3	14.5	25,540
CFL	10.5	9.61	9.6	9.61	2,000
CHBL	1.11	1.44	1.07	1.25	1,002
CHCC	7.79	8	7.6	7.97	12,627
CICL	50	49.16	49.15	49.16	1,393
CJPL	0.35	0.5	0.3	0.38	553
CLIM	7.99	8.99	6.99	6.99	1,000
CML	1.33	1.35	1.01	1.33	19
COLG	534.83	561	550	534.83	38
COST	2.5	2.1833	2.1833	2.1833	0
COTT	1.42	1.25	1.25	1.42	1
CPL	146.89	151	146.07	147.78	6,077
CPMFI	2.8	1.8	1.8	2.8	2
CPPL	24.43	24.26	23.51	23.95	4,151
CSAP	21.6	21.01	20.77	21.01	5,925
CSIL	2.4	3	3	2.4	1
CSM	0.54	0.6	0.43	0.54	2
CSUML	1.71	1.9	1.36	1.7	75,015
DADX	37.09	38.94	38.45	38.45	11
DATM	0.3	0.26	0.26	0.26	2,000
DAWH	38.98	40.9	39	40.36	268,587
DBCI	1.51	1.46	1.45	1.51	2
DCH	1.55	1.65	1.65	1.55	1
DCL	1.5	1.58	1.46	1.5	109,928
DCM	1.05	1.45	1.45	1.05	1
DEL	1.1	1.15	0.8	0.8	13,574
DFML	2.41	2.78	2.33	2.37	53,652
DFSM	1.48	1.5	1.2	1.48	4
DGKC	21.06	21.44	20.7	20.88	3,716,681
DGKC-CDEC	21.62	0	0	21.43	0
DGKC-CJAN	21.88	0	0	21.69	0
DGKC-CNOV	21.3	0	0	21.11	0
DGKC-NOV	21.29	21.55	20.76	20.98	657,000
DLL	26.25	26.99	25.05	25.05	1,821
DMTM	2.65	3	2.6	2.66	1,801
DNCC	0.85	1.06	1.06	0.85	11
DOL	5.24	5.3	5	5.05	48,816
DSFL	1.7	1.74	1.6	1.66	141,513
DSIL	0.64	0.61	0.52	0.57	18,047
DSL	1.44	1.55	1.41	1.55	3,000
DWAE	0.8	1	0.82	0.9	10,056
DWSM	2	2	2	2	1,000
ECOP	2.47	2.5	2.35	2.39	12,701
EFLTFC3	96.9626	0	0	96.9626	0
EFOODS	23.97	25.16	24.3	25.16	1,656,336
EFUG	36.3	36.7	35.5	36.34	11,180
EFUL	69.47	69.5	69.5	69.5	1,000
ELSM	19.56	20.35	19.4	19.56	300
EMCO	1.66	1.8	1.65	1.7	12,200
ENGRO	118.23	124.14	122.16	124.14	4,914,062
ENGRO-CDEC	121.38	0	0	127.41	0
ENGRO-CJAN	122.82	0	0	128.93	0
ENGRO-CNOV	119.57	0	0	125.5	0
ENGRO-NOV	119.34	125.3	123.1	125.04	1,041,500
EPCL	7.89	8.15	7.71	7.85	90,235
EWLA	0.8	1.4	1.4	1.4	6,140
EXIDE	167.71	168	166.5	167.71	130
FABL	10.42	10.4	10.15	10.29	91,788
FATIMA	26.52	27.8	25.2	25.29	14,996,468
FCCL	3.89	3.93	3.72	3.75	81,453
FCIBL	4.79	5.7	4.1	4.5	5,700,020
FCSC	1.81	1.9	1.53	1.82	28,096
FDIBL	1.2	1.19	0.92	1.09	2,093
FECM	2.99	3.15	3	2.99	21
FECTC	5	5.47	5.47	5	20
FEM	0.95	1.05	0.85	0.9	1,700
FFBL	62.47	62.5	60.01	60.49	6,232,616
FFBL-CDEC	64.13	0	0	62.08	0
FFBL-CJAN	64.89	0	0	62.82	0
FFBL-CNOV	63.18	0	0	61.15	0
FFBL-NOV	62.94	62.75	60.25	60.96	1,781,000
FFC	193.41	199.8	184.05	189.25	8,413,577
FFC-CDEC	198.56	0	0	194.23	0
FFC-CJAN	200.92	0	0	196.55	0
FFC-CNOV	195.6	0	0	191.33	0
FFC-NOV	195.09	200.8	185.42	190.28	1,816,500
FFLM	1.5	1.58	1.41	1.5	3,595
FHAM	7.69	7.44	7.44	7.44	1,000
FLYNG	0.87	1.06	0.72	0.87	60,114
FNBM	4.3	4.5	4	4.5	1,762
FNEL	1.6	1.95	1.56	1.62	4,466
FPJM	0.66	0.88	0.62	0.66	31
FRCL	2.11	2.2	2.05	2.2	2,001
FTSM	1.75	0.76	0.76	0.76	900
FUDLM	6.75	6.5	6.5	6.5	25,000
GADT	43.32	42	41.16	41.43	7,948
GAIL	2.89	2.85	2.15	2.16	2,510
GASF	2.91	2.98	2.85	2.97	286,896
GATM	24.83	25.9	23.59	23.62	2,786
GENP	0.4	0.4	0.26	0.33	181,042
GFIL	4.16	3.25	3.16	3.2	2,505
GGL	8.55	8.87	8.5	8.5	4,380
GHGL	38.95	39.49	37.92	38.95	23
GHNI	7	6.9	6.55	6.9	2,509
GHNL	2.95	2.66	2.65	2.66	7,000
GLAXO	68.75	68.99	67.81	68.78	578
GLPL	46.45	44.13	44.13	46.45	10
GRAYS	25	26	26	25	1
GRYL	2.81	3	3	3	500
GSPM	7.12	6.52	6.52	6.52	589
GUSM	4.71	5.4	4.12	4.71	11
GUTM	25.84	26.25	26.25	25.84	40
GVGL	16	15	15	16	10
GWLC	4.8	5.03	4.65	5	15,408
HABSM	27.83	27.99	27.7	27.7	15,069
HADC	0.28	0.48	0.2	0.28	5
HAL	12.98	13	12.61	12.97	8,026
HBL	117.49	118.43	117.25	117.54	27,394
HCAR	9.21	9.37	9.15	9.16	4,900
HICL	9.85	9.8	9.8	9.8	1,212
HINOON	30	29.9	28.75	29.19	720
HIRAT	2.88	2.85	2.7	2.7	41,004
HMB	18.4	19	18	18.2	7,241
HSPI	9.41	9.5	9	9.03	11,281
HUBC	37.45	37.5	36.9	36.99	521,606
HUBC-CDEC	38.45	0	0	37.96	0
HUBC-CJAN	38.9	0	0	38.42	0
HUBC-CNOV	37.87	0	0	37.4	0
HUBC-NOV	37.89	0	0	37.41	0
HUMNL	16.71	16.78	16	16.5	300,021
HUSI	2.95	2.8	2.8	2.95	1
HUSS	15.8	16.8	14.8	15.2	625
IBFL	29.8	30.25	29.6	29.8	411
IBLHL	12.65	12.7	12.2	12.31	13,080
ICI	133.08	134.99	131	131.69	8,636
ICIBL	0.26	0.3	0.27	0.26	3
IDRT	4.46	4.39	4.38	4.46	22
IDSM	3.25	4.25	3	4.19	6,212
IDYM	390.18	389.5	389.5	390.18	2
IFSL	7.55	7.56	7.55	7.55	1,000
IGIBL	1.5	1.4	1.3	1.38	1,101
IGIIL	54	56	52.35	54	19
ILTM	158.16	160	160	158.16	1
INDU	202.66	202	200.99	202	1,930
INIL	32.89	34.25	31.55	32.54	39,926
INKL	4.7	3.8	3.8	4.7	1
ISL	10.98	11.24	11	11.24	2,504
JATM	2	2.15	2.15	2	1
JDMT	9.01	10.01	8.25	10.01	7,838
JDWS	83.01	83	82.5	82.69	4,427
JKSM	5.5	6	6	5.5	1
JOVC	1.43	1.5	1.39	1.4	97,857
JPGL	0.63	0.65	0.6	0.62	386,677
JSBL	1.7	1.77	1.68	1.69	29,500
JSCL	5.81	6.06	5.53	5.58	5,833,516
JSGCL	15.45	16	15.98	15.99	20,500
JSGF	4.95	5.45	4.95	5.01	22,915
JSIL	3.43	3.5	3.36	3.39	45,024
JVDC	63.5	60.33	60.33	63.5	100
KAPCO	41.66	41.89	41	41.06	202,790
KAPCO-CDEC	42.77	0	0	42.14	0
KAPCO-CJAN	43.28	0	0	42.64	0
KAPCO-CNOV	42.13	0	0	41.51	0
KAPCO-NOV	44.04	41.84	41.84	41.84	500
KASBB	1.3	1.39	1.25	1.25	18,798
KASBBR	0.02	0.02	0.01	0.02	210
KASBM	2.2	2.49	2.49	2.2	40
KASBSL	2.7	2.88	2.64	2.7	45,082
KESC	1.72	1.72	1.6	1.64	72,005
KESCR2	0.02	0.02	0.02	0.02	1
KML	1.6	1.5	1.5	1.6	100
KOHC	8.43	8.4	8.2	8.4	26,813
KOHE	16.49	16.25	16.25	16.49	20
KOHP	1.75	1.95	1.75	1.75	5,006
KOIL	0.95	0.97	0.96	0.95	6
KSBP	27.43	27	26.26	27.43	200
KSTM	1.5	1.5	0.6	1.5	11
KTML	2.51	2.25	2.25	2.51	10
LATM	7.1	6.9	6.9	6.9	3,000
LINDE	100	98.75	98.75	100	20
LOTPTA	11.41	11.4	11.1	11.11	1,601,174
LOTPTA-CDEC	11.71	0	0	11.4	0
LOTPTA-CJAN	11.85	0	0	11.54	0
LOTPTA-CNOV	11.54	0	0	11.23	0
LOTPTA-NOV	11.52	11.46	11.2	11.21	93,000
LPCL	2.07	2.12	2.07	2.1	124,475
LPGL	16.35	15.9	15.9	15.9	0
LUCK	82.91	83	81	81.09	1,021,130
LUCK-CDEC	85.12	0	0	83.22	0
LUCK-CJAN	86.13	0	0	84.22	0
LUCK-CNOV	83.85	0	0	81.98	0
LUCK-NOV	83.44	82.96	81.6	81.76	121,000
MACFL	9.13	9.45	8.95	8.97	4,428
MARI	95.85	96.75	94	94.44	38,642
MBF	9.4	9.39	9.39	9.4	7
MCB	160.05	161.4	154	154.28	527,379
MCB-CDEC	164.31	0	0	158.34	0
MCB-CJAN	166.26	0	0	160.24	0
MCB-CNOV	161.87	0	0	155.97	0
MCB-NOV	161.52	162	155.5	155.58	108,500
MEBL	19.61	20	19.4	19.61	26,385
MFTM	0.5	0.99	0.6	0.99	1,102
MIRKS	53.82	54	54	54	550
MLCF	1.6	1.64	1.51	1.6	120,018
MODAM	0.79	0.75	0.6	0.79	213
MQTM	7.5	6.75	6.75	7.5	400
MRNS	52.99	54	53.03	53.96	520
MTIL	0.4	0.5	0.5	0.4	20
MTL	379.97	388.99	381.05	384.47	36,917
MUKT	0.25	0.4	0.21	0.25	27
MUREB	73	73	72	72.21	4,202
MWMP	0.7	0.88	0.51	0.6	9,516
MZSM	1.8	1.83	1.83	1.8	11
NAGC	17.25	17.5	16.25	17.25	3
NATF	60.42	61.5	61.5	60.42	1
NBP	43.64	45.1	43.6	44.03	4,339,401
NBP-CDEC	44.8	0	0	45.19	0
NBP-CJAN	45.33	0	0	45.73	0
NBP-CNOV	44.13	0	0	44.51	0
NBP-NOV	44.13	45.49	43.45	44.37	976,000
NCL	17.15	17.3	16.7	16.79	320,145
NCL-CDEC	17.61	0	0	17.23	0
NCL-CJAN	17.82	0	0	17.44	0
NCL-CNOV	17.34	0	0	16.97	0
NCL-NOVB	17.26	16.91	16.9	16.91	2,000
NCPL	13.49	13.7	13.11	13.12	134,741
NESTLE	3293	3309.99	3200	3209.18	54
NETSOL	11.93	11.8	10.95	11.11	493,177
NETSOL-CDEC	12.25	0	0	11.4	0
NETSOL-CJAN	12.39	0	0	11.54	0
NETSOL-CNOV	12.07	0	0	11.23	0
NETSOL-NOV	12.1	11.8	11.12	11.19	94,000
NIB	1.4	1.4	1.33	1.34	204,751
NIBTFC	97.1125	98	98	97.3546	3,000
NICL	2.35	2.4	2.28	2.36	220,155
NJICL	57.15	58.9	58.9	58.9	500
NJLIC	63.2	61	61	61	500
NMBL	6	6.3	5.3	5.9	68,811
NML	44.95	45.35	43.9	44.86	1,712,908
NML-CDEC	46.15	0	0	46.04	0
NML-CJAN	46.69	0	0	46.59	0
NML-CNOV	45.46	0	0	45.35	0
NML-NOV	45.41	45.7	44.2	45.02	431,000
NOPK	15.49	15.11	15.11	15.49	100
NPL	14.08	14.48	13.91	14.11	281,341
NPL-CDEC	14.45	0	0	14.48	0
NPL-CJAN	14.63	0	0	14.65	0
NPL-CNOV	14.24	0	0	14.26	0
NPL-NOV	14.25	0	0	14.27	0
NPSM	27.3	28.5	28.5	27.3	10
NRL	325.1	326.9	315	315.34	61,651
NSB3Y1	100.8071	0	0	100.8071	0
NSB5Y1	100	0	0	100	0
OGDC	146.29	153.39	144.5	145.71	1,525,199
OGDC-CDEC	150.18	0	0	149.54	0
OGDC-CJAN	151.97	0	0	151.33	0
OGDC-CNOV	147.95	0	0	147.31	0
OGDC-NOV	146.32	149.9	145	146.93	309,000
OLPL	6.75	7	6.27	6.74	14,082
OLTM	0.51	0.57	0.57	0.51	11
PACE	1.65	1.77	1.6	1.73	907,682
PAEL	4.51	4.65	4.36	4.4	12,606
PAKL	1.3	2.19	2.19	1.3	100
PAKRI	17.05	17.19	16.56	16.85	315,688
PAKRI-CDEC	17.5	0	0	17.29	0
PAKRI-CJAN	17.71	0	0	17.5	0
PAKRI-CNOV	17.24	0	0	17.03	0
PAKRI-NOV	17.2	17.05	16.85	17	29,000
PASL	0.92	0.99	0.7	0.96	36,098
PECO	40.4	40	38.38	40.4	300
PEF	7.25	7.4	7.1	7.1	9,670
PFLTFC2	100	0	0	100	0
PGCL	29.3933	30.86	30.86	29.39	15
PGF	12.31	12.55	12.26	12.3	35,510
PHDL	31.33	29.77	29.77	29.77	0
PIAA	2.03	2.04	1.85	2	56,691
PICT	68.05	69	68	68.8	2,236
PIF	5.52	5.7	5.4	5.49	441,388
PIL	10.25	10.5	9.4	10.25	6
PINL	8.31	8.16	8.16	8.16	771
PIOC	3.75	3.9	3.52	3.75	24,534
PKGP	12.71	12.99	12.4	12.42	54,014
PKGS	89.3	90.94	89.3	90	6,500
PMI	1	1.19	1	1	10,001
PMPK	140	146	133	140	2
PMTFC6	98.96	100.35	100.35	99.6408	4,800
PNSC	16.38	17.25	16.01	16.5	3,102
POL	360.45	360	355.05	356.11	866,941
POL-CDEC	370.04	0	0	365.48	0
POL-CJAN	374.44	0	0	369.86	0
POL-CNOV	364.54	0	0	360.02	0
POL-NOV	362.69	361.93	358.01	359.33	360,000
PPL	176.23	178.65	174.5	174.82	668,667
PPL-CDEC	180.92	0	0	179.42	0
PPL-CJAN	183.07	0	0	181.57	0
PPL-CNOV	178.23	0	0	176.74	0
PPL-NOV	178.08	180.01	176.02	176.53	109,000
PPP	32.89	33.15	32	32.07	1,935
PRET	23.95	24.8	24.8	23.95	110
PRL	68.53	69.95	67	67.59	13,893
PRWM	10.31	10.84	10.5	10.5	501
PSO	244.63	251.6	244	248.41	677,305
PSO-CDEC	251.14	0	0	254.95	0
PSO-CJAN	254.13	0	0	258	0
PSO-CNOV	247.4	0	0	251.13	0
PSO-NOV	247.19	253	245.55	249.49	212,500
PSYL	18.17	18.5	17.18	18.5	1,594
PTC	11	11.08	10.75	10.78	324,841
PTC-CDEC	11.29	0	0	11.06	0
PTC-CJAN	11.43	0	0	11.2	0
PTC-CNOV	11.12	0	0	10.9	0
PTC-NOV	11.2	10.95	10.9	10.9	12,000
QUAT	16.32	17.3	17.3	16.32	10
RAVT	0.87	0.87	0.76	0.85	245,484
REWM	10.5	9.61	9.51	9.51	1,300
RICL	7.11	7.27	7.25	7.11	142
RMPL	2702.83	2775	2650	2702.83	4
RUPL	33.1	34.5	32.76	33.52	550
SAIF	6	6	5.55	5.55	11,500
SARD	1	1.2	1.2	1.2	500
SAZEW	18.55	18.9	18.36	18.49	3,512
SBL	1.48	1.47	1.45	1.45	3,001
SCBPL	8.14	8.29	8	8.05	4,702
SCLL	2.65	2.63	2.55	2.55	4,999
SCM	9.51	9.45	9.45	9.45	2,500
SEARL	49.99	49.5	48	48.4	9,225
SEL	16.55	16.5	15.55	16.5	2,001
SEPCO	0.67	0.85	0.6	0.75	86,073
SEPL	37.88	36.98	36	36.02	20,783
SERF	0.35	0.35	0.35	0.35	500
SGML	5	5.89	4.05	5.85	1,020
SHEL	195.51	196	194	194	4,238
SHEZ	112.81	115.66	109	112.81	113
SHFA	30.57	32	31	30.57	251
SHSML	10.02	10.25	10	10	7,100
SHTM	0.25	0.9	0.3	0.21	5,122
SIEM	934.82	895	895	934.82	10
SILK	1.8	1.85	1.8	1.8	164,995
SING	13	14	13.98	13	137
SITC	87.9	85.5	83.51	84.43	2,469
SJTM	1.7	1	1	1.7	1
SLYT	4.11	4.45	3.16	3.37	25,114
SMBL	2.25	2.34	2.19	2.23	151,944
SMCPL	4	4	4	4	20
SMTM	4.8	4.9	4.2	4.8	20
SNAI	34.75	36.48	35.01	36.48	7,996
SNBL	5.22	5.28	5	5.06	256,633
SNGP	18.03	18.24	17.62	17.8	42,963
SPL	11.84	11.79	11.5	11.7	32,582
SPLC	0.45	0.5	0.31	0.45	144
SRSM	2.7	2.65	2.65	2.65	500
SRVI	200.1	204	200	200.1	11
SSGC	20.47	21	20.13	20.39	70,946
SSIC	4.5	4.6	4.55	4.55	1,598
SSML	1.25	1.26	1.1	1.1	7,711
SSOM	4.26	4.68	4.5	4.5	3,500
STCL	7.93	8.9	8	8.66	5,186
STJT	21.5	22	21.25	21.89	2,870
STML	12.5	12.49	11.5	11.5	501
SUTM	32.44	33.5	33.5	32.44	320
SZTM	5.5	5	5	5.5	5
TATM	21.31	21.25	21.25	21.25	1,003
TDIL	10	10	9	10	16,810
TELE	0.85	1	0.81	0.93	302,241
TGL	8.86	8.7	8.5	8.64	10,451
THALL	78.99	79.25	77.21	78.93	6,295
TREET	43.01	43.5	41.5	41.78	30,789
TREI	0.75	0.65	0.65	0.65	1,200
TRG	1.75	1.72	1.64	1.66	347,818
TRIBL	1.3	1.3	1.03	1.3	11
TRPOL	0.65	0.63	0.5	0.5	5,946
TRSM	2.24	2.24	2.24	2.24	20
TSMF	1	1.36	1.36	1	1
TSPL	0.56	0.62	0.62	0.56	1
UBDL	26	24.7	24.7	26	100
UBL	55.9	56.38	55.03	55.52	185,353
UBL-CDEC	57.39	0	0	56.98	0
UBL-CJAN	58.07	0	0	57.66	0
UBL-CNOV	56.53	0	0	56.13	0
UBL-NOV	55.94	0	0	56.15	0
UBLTFC	91	0	0	91	0
UBLTFC2	95.025	0	0	95.025	0
UBLTFC4	99.9839	100	100	99.9853	3,000
ULEVER	5734.6	5839.99	5555.01	5737.8	16
UNIC	4.9	4.8	4.78	4.79	3,500
UPFL	1643.54	1685	1650	1673.33	15
WAHN	32	32.5	32.5	32.5	3,966
WAZIR	6.2	6.61	6.5284	6.5284	200
WTCL	1.82	2	1.77	1.96	526,603
WTL	1.07	1.19	1.07	1.14	475,110
WYETH	699.99	686.01	682.1	699.99	18
YOUW	1.17	1.25	1.01	1.01	3,288
ZAHT	4.77	4.51	4.5	4.5	3,500
ZIL	34.32	32.67	32.61	32.61	1,952
Total Turnover					94,414,381

KSE EOD Daily Share Price Data - 01/11/2011