KSE EOD Daily Share Price Data - 17/11/2011

For: November 17, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	92.6849	91.8526	91.8526	91.8526	0
AACIL	2.1	2.1	1.97	1.97	551
ABL	63.54	63.25	61.11	62.19	7,110
ABLTFC	101.1122	0	0	101.1122	0
ABOT	103.78	103	103	103	2,400
ACPL	52.5	52.75	52.01	52.51	4,486
ADOS	6	6.49	6	6.06	29,628
AGIC	7.6	8.48	7.6	7.6	293
AGIL	60.27	62.25	60.2	60.27	172
AGSML	6.15	6	6	6	500
AGTL	170.36	171	169	169.86	250
AHCL	30.29	30.45	29.66	29.73	442,613
AHCL-CDEC	30.89	0	0	30.28	0
AHCL-CJAN	31.26	0	0	30.64	0
AHCL-CNOV	30.42	0	0	29.82	0
AHCL-NOV	30.28	30.4	29.65	29.83	152,500
AHL	16.64	17.19	16	16.07	21,122
AICL	47.18	47.39	47.01	47.05	12,814
AICL-CDEC	48.11	0	0	47.92	0
AICL-CJAN	48.69	0	0	48.49	0
AICL-CNOV	47.39	0	0	47.19	0
AICL-NOV	47.62	0	0	47.22	0
AKBL	10.9	11.35	10.75	10.94	75,754
AKBL-CDEC	11.12	0	0	11.14	0
AKBL-CJAN	11.25	0	0	11.28	0
AKBL-CNOV	10.95	0	0	10.97	0
AKBL-NOV	10.95	0	0	10.98	0
AKDCL	27.105	27.25	27	27.13	800
AMTEX	1.45	1.48	1.39	1.4	36,502
AMZV	0.33	0.37	0.3	0.32	9,008
ANL	3.87	3.9	3.76	3.79	440,873
ANL-CDEC	3.95	0	0	3.86	0
ANL-CJAN	3.99	0	0	3.91	0
ANL-CNOV	3.89	0	0	3.8	0
ANL-NOV	3.9	3.93	3.75	3.75	37,000
APL	415.75	420.95	410.9	411.68	21,260
ATBA	171.48	174.5	171.5	173.03	9,020
ATFF	5.87	5.87	5.85	5.86	17,100
ATIL	36.12	36.6	36.6	36.6	1,000
ATLH	127	124.5	124.5	127	50
ATRL	127.1	127.96	125.25	125.63	618,083
ATRL-CDEC	129.61	0	0	127.94	0
ATRL-CJAN	131.17	0	0	129.49	0
ATRL-CNOV	127.66	0	0	126.02	0
ATRL-NOV	127.49	127.9	125.7	126.07	196,500
AZAMT	1.34	1.6	1	1.35	6,971
BAFL	11.83	11.88	11.64	11.79	319,919
BAFL-CDEC	12.06	0	0	12.01	0
BAFL-CJAN	12.21	0	0	12.15	0
BAFL-CNOV	11.88	0	0	11.83	0
BAFL-NOV	11.86	0	0	11.83	0
BAHL	29.9	30.39	29.7	29.81	1,185,925
BAHL-CDEC	30.49	0	0	30.36	0
BAHL-CJAN	30.86	0	0	30.73	0
BAHL-CNOV	30.03	0	0	29.9	0
BAHL-NOV	30.04	0	0	29.91	0
BATA	780.01	780	775.01	780.01	18
BAWS	11.1	10.21	10.21	11.1	161
BCL	28	29.4	29.39	28	168
BCML	9.8	9	9	9.8	21
BERG	14.14	14.41	13.9	14.23	5,200
BGL	1.95	1.55	1.55	1.95	70
BHAT	228.58	240	218	228.58	24
BILF	1	1.27	1.25	1.27	3,900
BIPL	3.37	3.47	3.36	3.47	24,254
BNWM	14.75	15	14.9	14.98	500
BOK	4.4	4.79	4.2	4.27	3,305
BOP	5.7	5.85	5.67	5.69	107,347
BPL	23.22	22.36	22.3	23.22	414
BROT	0.39	0.35	0.35	0.35	1,027
BRR	1.71	2.2	1.99	2	134,111
BYCO	6.88	7.1	6.86	6.93	211,855
CEPB	13.5	14	13.5	13.5	4,133
CHBL	1.26	1.48	1.21	1.26	217
CHCC	8.05	8	7.51	7.51	14,388
CJPL	0.4	0.5	0.5	0.4	1
CML	1.14	1.23	1.04	1.14	156
COLG	561	584	546	561	6
CPL	159.4	159	155	156.2	8,182
CPPL	29.2	29.85	28.51	28.6	11,885
CSAP	20.83	21.33	20	21.24	1,950
CSM	0.49	0.49	0.39	0.49	4,013
CSMD	12	12.25	12.25	12	10
CSUML	1.78	1.78	1.7	1.7	5,576
CWSM	1.17	1.44	1.05	1.15	3,517
DADX	40	39	39	40	1
DATM	0.26	0.3	0.3	0.26	8
DAWH	39.36	39.75	39	39.2	18,754
DBCI	1.5	1.54	1.54	1.5	390
DCH	1.55	1.7	1.55	1.59	1,200
DCL	1.47	1.57	1.45	1.47	99,550
DCM	1.25	1	1	1.25	4
DEL	0.85	1.07	0.81	0.87	2,000
DFML	2.44	2.49	2.11	2.4	52,906
DFSM	1.15	1.95	1.49	1.5	885
DGKC	21.18	21.3	20.94	21	1,164,104
DGKC-CDEC	21.6	0	0	21.39	0
DGKC-CJAN	21.86	0	0	21.64	0
DGKC-CNOV	21.27	0	0	21.06	0
DGKC-NOV	21.23	21.2	21.07	21.08	34,000
DKTM	1.1	1.01	1	1.1	45
DLL	25.5	25.1	24.9	25	16,433
DMTM	2.7	2.7	2.7	2.7	1,049
DNCC	1.15	1.49	1.49	1.15	1
DOL	4.94	5.04	4.91	4.91	32,861
DSFL	1.53	1.58	1.5	1.5	82,492
DSIL	0.82	0.79	0.66	0.78	44,560
DSL	1.6	1.6	1.5	1.5	13,100
DWAE	0.82	1	0.76	0.82	101
DWSM	1.95	2.1	2.1	1.95	57
DYNO	8.35	9.27	9.27	8.35	100
ECOP	3.59	3.69	3.36	3.39	9,253
EFLTFC3	96.9626	0	0	96.9626	0
EFOODS	24.3	24.65	23.85	23.97	78,529
EFUG	37.2	37	36.6	36.8	4,559
EFUL	68.79	69.2	68.1	68.13	1,400
ELSM	19.9	19.9	19.01	19.01	3,505
EMCO	1.8	1.8	1.8	1.8	5,000
ENGRO	133.11	132.55	130.3	132.01	1,346,175
ENGRO-CDEC	135.74	0	0	134.44	0
ENGRO-CJAN	137.37	0	0	136.06	0
ENGRO-CNOV	133.69	0	0	132.42	0
ENGRO-NOV	133.46	132.94	130.71	132.27	509,000
EPCL	8.19	8.25	7.96	8.01	162,215
EXIDE	175.82	176.55	175	175.07	285
FABL	9.49	9.48	9.15	9.2	64,292
FATIMA	23.86	24.05	23.1	23.16	4,735,720
FCCL	3.99	4	3.89	3.9	323,764
FCSC	1.83	1.89	1.73	1.84	21,941
FDIBL	0.98	1	0.95	0.97	15,266
FDMF	2	2.16	1.9	1.93	95,002
FECM	2.52	3.15	3.15	2.52	30
FECTC	5.5	5.5	5.07	5.14	9,091
FEM	0.85	1.79	0.85	0.85	95
FEROZ	79.85	81	78	79.85	150
FFBL	60.23	60.25	59.75	59.83	598,376
FFBL-CDEC	61.42	0	0	60.93	0
FFBL-CJAN	62.16	0	0	61.67	0
FFBL-CNOV	60.49	0	0	60.01	0
FFBL-NOV	60.49	60.45	59.86	59.96	124,500
FFC	183.63	183	180.45	181.78	1,872,992
FFC-CDEC	187.25	0	0	185.13	0
FFC-CJAN	189.51	0	0	187.36	0
FFC-CNOV	184.44	0	0	182.34	0
FFC-NOVB	178.68	178	175.4	176.28	480,500
FFLM	1.54	1.52	1.52	1.52	644
FHAM	7.5	7.56	7.56	7.5	25
FHBM	6.6	6.65	6.63	6.65	2,376
FIMM	52.65	53	53	52.65	10
FLYNG	1.09	1.09	1	1.07	27,860
FML	13.05	12.15	12.15	13.05	2
FNEL	2.41	2.8	2.8	2.41	1
FPJM	0.66	0.75	0.75	0.75	2,000
FPRM	11.5	11.5	11.5	11.5	500
FRSM	18.41	18	18	18	1,759
GADT	44.01	44	44	44.01	233
GAMON	1.2	1.02	1.01	1.2	8
GASF	2.9	3	2.85	2.85	4,002
GATI	69	68.06	68.06	69	10
GATM	23.57	24.65	22.5	22.51	973
GENP	0.36	0.4	0.3	0.36	54,514
GGL	8.75	8.9	8.2	8.7	2,090
GHGL	40	40.49	40.49	40	25
GHNI	7.16	7.2	6.8	6.8	11,115
GHNL	2.85	3	3	2.85	1
GLAXO	70	70.5	69.5	69.9	1,236
GRAYS	25	25	25	25	45
GSPM	7.28	7.7	7.7	7.28	1
GTYR	16.39	17	16.3	16.3	1,001
GUTM	25.84	25	25	25.84	1
GVGL	15.9	15.99	14.9	15.97	3,162
HABSM	27.61	27.8	27.48	27.69	17,170
HADC	0.28	0.32	0.32	0.28	1
HAEL	7.7232	7.495	7.49	7.495	100
HAL	13.42	13.8	13.4	13.45	2,196
HBL	115.1	115.5	114.3	114.54	39,520
HCAR	9.57	9.5	9.15	9.15	19,753
HINO	99.21	96.1127	94.25	96.1127	15
HINOON	29.96	28.61	28.61	29.96	1
HIRAT	3.49	3.44	3.3	3.3	15,003
HMB	18.5	18.75	18.3	18.34	660
HSPI	9.2	9.39	9.2	9.2	3,300
HUBC	37.19	37.5	37	37.07	438,585
HUBC-CDEC	37.92	0	0	37.75	0
HUBC-CJAN	38.38	0	0	38.21	0
HUBC-CNOV	37.35	0	0	37.18	0
HUBC-NOV	37.61	0	0	37.2	0
HUMNL	15.93	15.5	15.5	15.5	3,670
HUSI	2.95	3.95	3.65	2.95	456
IBFL	29.01	29	28.66	28.8	9,701
IBLHL	12.8	13	12.5	12.8	376
ICI	130.11	130.49	129.25	129.88	10,539
ICIBL	0.33	0.38	0.25	0.3	8,339
ICL	21.1	22.15	22.15	22.15	4,115
IDRT	3.7	4.08	4	3.7	12
IDYM	403.84	419.9	383.65	384.13	558
IFSL	7.77	7.9	7.25	7.88	7,000
IGIBL	1.18	1.16	1.16	1.18	1
IGIIL	51.04	52.88	50.2	50.4	570
INDU	205.5	204	203.95	204	5,350
INIL	32.58	33.4	31.01	32.95	5,006
INKL	4.22	4.0036	4.0036	4.0036	0
ISIL	64.25	61.04	61.04	64.25	2
ISL	10.8	11.24	10.8	10.8	4,150
JDMT	10.21	9.3	9.22	10.21	4
JDWS	82.42	83.85	81.99	82	8,501
JGICL	58.9	58.25	58.25	58.9	110
JKSM	7.26	7.11	7	7.02	5,500
JLICL	58.84	61.5	59.99	61.5	3,747
JOPP	7	7	6.5	7	205
JOVC	1.35	1.48	1.32	1.35	527,109
JPGL	0.7	0.75	0.67	0.68	87,368
JSBL	1.63	1.76	1.65	1.73	243,504
JSCL	5.6	5.68	5.52	5.55	262,580
JSGCL	15.69	16.69	14.7	16	455,005
JSGF	5.25	5.29	5.11	5.25	107,515
JSIL	3.3	3.67	3.35	3.47	2,334
JSVFL	4.5	4.55	4.35	4.36	5,058
KAPCO	41.92	41.92	41.5	41.5	242,246
KAPCO-CDEC	42.75	0	0	42.26	0
KAPCO-CJAN	43.26	0	0	42.77	0
KAPCO-CNOV	42.1	0	0	41.63	0
KAPCO-NOV	42.12	0	0	41.65	0
KASBB	1.2	1.3	1.15	1.28	103,026
KASBSL	2.78	2.7	2.7	2.7	5,619
KESC	1.65	1.65	1.62	1.64	43,169
KESCR2	0.01	0.01	0.01	0.01	72
KOHC	8.3	8.4	8.2	8.27	22,875
KOIL	0.94	0.75	0.75	0.94	1
KSBP	26.95	25.61	25.61	26.95	2
KTML	2.69	2.8	2.45	2.67	1,504
LEUL	3	2.5	2.5	3	5
LOTPTA	10.66	10.7	10.5	10.54	780,462
LOTPTA-CDEC	10.87	0	0	10.73	0
LOTPTA-CJAN	11	0	0	10.86	0
LOTPTA-CNOV	10.71	0	0	10.57	0
LOTPTA-NOV	10.65	10.7	10.51	10.61	70,000
LPCL	2.25	2.25	2.13	2.18	91,209
LPGL	16.19	15.19	15.19	16.19	1
LUCK	82.8	83.25	82.3	82.46	174,602
LUCK-CDEC	84.43	0	0	83.98	0
LUCK-CJAN	85.45	0	0	84.99	0
LUCK-CNOV	83.16	0	0	82.71	0
LUCK-NOV	83.13	83.3	82.6	82.7	24,500
MACFL	8.73	8.85	8.43	8.85	4,501
MARI	97.04	97.5	95.75	96.13	17,714
MBF	9.1	9.3	9.1	9.1	101
MCB	159.63	162	159.2	160.04	374,330
MCB-CDEC	162.78	0	0	162.99	0
MCB-CJAN	164.74	0	0	164.95	0
MCB-CNOV	160.33	0	0	160.53	0
MCB-NOV	160.64	162.4	159.5	160.46	96,000
MDTL	7.96	8.9	8.9	7.96	1
MEBL	19.65	19.53	19.25	19.5	78,880
MERIT	20.5	19.52	19.48	20.5	251
MFFL	79.2	83	83	83	304
MFTM	0.44	0.75	0.55	0.44	129
MLCF	2.3	2.35	2.16	2.22	297,422
MODAM	0.79	0.7	0.7	0.79	1
MRNS	53.32	54.74	53.99	53.32	80
MSCL	8.24	8.99	7.25	8.24	2
MTIL	0.5376	0.45	0.45	0.45	500
MTL	399.84	400	397.81	398.01	4,679
MUBT	1.1	1.8	1.05	1.1	2
MUKT	0.22	0.7	0.27	0.22	6
MUREB	70.8	71.4	70.5	70.6	1,725
MWMP	0.53	0.63	0.58	0.54	511
MZSM	1.89	1.99	1.75	1.89	200
NATF	64	64.5	61.53	62.54	885
NBP	44.67	44.68	44.04	44.35	831,727
NBP-CDEC	45.55	0	0	45.17	0
NBP-CJAN	46.1	0	0	45.71	0
NBP-CNOV	44.87	0	0	44.49	0
NBP-NOV	44.69	44.75	44.22	44.47	193,000
NCL	16.95	17	16.6	16.63	91,932
NCL-CDEC	17.28	0	0	16.94	0
NCL-CJAN	17.49	0	0	17.14	0
NCL-CNOV	17.02	0	0	16.68	0
NCL-NOVB	17.03	16.95	16.9	16.9	1,500
NCPL	12.89	13.25	12.6	12.76	37,062
NESTLE	3033.78	3049.98	2980.06	3002.67	30
NETSOL	10.99	11	10.7	10.72	184,026
NETSOL-CDEC	11.21	0	0	10.92	0
NETSOL-CJAN	11.34	0	0	11.05	0
NETSOL-CNOV	11.04	0	0	10.75	0
NETSOL-NOV	11.2	10.8	10.8	10.8	2,000
NIB	1.38	1.41	1.34	1.35	847,104
NIBTFC	97.4992	0	0	97.4992	0
NICL	2.59	2.67	2.47	2.5	139,920
NML	45.24	45.35	44.52	44.62	469,640
NML-CDEC	46.13	0	0	45.44	0
NML-CJAN	46.69	0	0	45.99	0
NML-CNOV	45.44	0	0	44.76	0
NML-NOV	45.4	45.5	44.6	44.81	167,500
NONS	15.19	15	14.8	14.81	18,578
NOPK	15	14.7	14.15	14.43	1,100
NPL	13.99	14.06	13.52	13.9	64,884
NPL-CDEC	14.27	0	0	14.16	0
NPL-CJAN	14.44	0	0	14.33	0
NPL-CNOV	14.05	0	0	13.94	0
NPL-NOV	14.06	0	0	13.95	0
NRL	321.4	321.9	316	316.86	42,764
NSB3Y1	100.8071	0	0	100.8071	0
NSB5Y1	100	0	0	100	0
OGDC	155.9	157.3	154.01	155.01	682,401
OGDC-CDEC	158.98	0	0	157.87	0
OGDC-CJAN	160.89	0	0	159.77	0
OGDC-CNOV	156.58	0	0	155.49	0
OGDC-NOV	156.33	157.49	154.55	155.39	110,000
OLPL	6.43	6.65	6.34	6.64	3,147
PACE	1.69	1.75	1.64	1.68	92,273
PAEL	4.57	4.6	4.51	4.51	1,003
PAKRI	16.4	16.5	16.26	16.33	64,596
PAKRI-CDEC	16.72	0	0	16.63	0
PAKRI-CJAN	16.93	0	0	16.83	0
PAKRI-CNOV	16.47	0	0	16.38	0
PAKRI-NOV	16.48	0	0	16.39	0
PAKT	62.39	65.4	61	62.39	401
PASL	0.9	1	0.8	0.89	156,382
PASM	9.35	10.34	10.34	9.35	1
PCAL	31	32.55	32.55	31	101
PECO	37.47	37.35	36	37.47	31
PEF	7.25	7.25	7.2	7.24	13,700
PFLTFC2	100	0	0	100	0
PGCL	43.37	45.53	45.53	45.53	730
PGF	12.58	12.55	12.4	12.47	10,402
PIAA	2.01	2.14	1.93	1.96	16,139
PICT	70	71.8	70.48	70.66	3,273
PIF	5.5	5.59	5.4	5.5	35,656
PIL	9.3242	8.7592	8.7592	8.7592	0
PINL	7.91	8.49	8	7.91	127
PIOC	3.9	4.16	3.76	4	26,704
PKGP	12.67	12.75	12.2	12.61	33,951
PKGS	90	90	86.5	87.67	1,519
PMI	0.91	1.12	1.12	1.12	500
PMRS	45.48	45.3169	43.21	45.3169	20
PMTFC6	99.7875	0	0	99.7875	0
PNSC	15.8	16	15.85	15.85	2,061
POL	361.1	364.49	360.5	363.45	1,430,951
POL-CDEC	368.23	0	0	370.15	0
POL-CJAN	372.66	0	0	374.61	0
POL-CNOV	362.68	0	0	364.57	0
POL-NOV	362.41	364.9	361.25	364.22	254,500
PPL	182.17	183	179.8	180.9	311,563
PPL-CDEC	185.77	0	0	184.23	0
PPL-CJAN	188	0	0	186.45	0
PPL-CNOV	182.97	0	0	181.46	0
PPL-NOV	183.01	182.69	180	181.03	79,000
PPP	31.79	31.75	31.53	31.79	270
PRET	23.95	22.8	22.76	23.95	26
PRL	68.59	68.88	68	68.09	1,485
PRWM	10.8	10.9	10	10.8	151
PSMC	68.51	68	68	68.51	5
PSO	248.91	254	245.1	252.58	546,522
PSO-CDEC	253.82	0	0	257.23	0
PSO-CJAN	256.88	0	0	260.34	0
PSO-CNOV	250	0	0	253.36	0
PSO-NOV	249.37	254.5	246.5	253.57	141,000
PSYL	18.4	17.9	17.4	18.4	12
PTC	10.86	11.05	10.8	10.87	1,395,771
PTC-CDEC	11.07	0	0	11.07	0
PTC-CJAN	11.21	0	0	11.2	0
PTC-CNOV	10.91	0	0	10.9	0
PTC-NOV	10.91	11	10.92	10.92	30,000
PTEC	2.6	3	3	2.6	1
RAVT	0.84	0.82	0.73	0.76	7,014
REDT	0.33	0.35	0.25	0.3	36,500
RMPL	2600.16	2689	2585.16	2600.16	2
SAIF	4.9	5.7	5.7	4.9	1
SANSM	11	11	11	11	60
SAPL	140.55	145	142	145	740
SBL	1.5	1.6	1.21	1.45	43,396
SCBPL	8.33	8.48	8.05	8.05	11,609
SCL	71.25	74.81	74	71.25	109
SCLL	2.99	2.41	2.41	2.99	165
SCM	9.4	9.35	9.35	9.35	1,100
SEARL	45.95	45.94	45.35	45.95	52
SEPCO	0.77	0.8	0.7	0.77	36,582
SEPL	34	35.7	35	35.52	1,630
SERF	0.3	0.9	0.13	0.13	24,000
SFL	105	105.5	105.5	105	1
SHCM	11	11	11	11	5
SHEL	197.38	197.99	196.5	196.5	2,959
SHFA	28.1	29.5	29.5	28.1	400
SHJS	89.5	89	89	89	0
SHNI	10.37	9.37	9.37	9.37	585
SHSML	10.3	11.3	10.4	10.53	1,817
SIBL	1.4	1.25	1.25	1.25	2,000
SIEM	898.5	880	877	879.71	35
SILK	1.74	1.8	1.7	1.73	85,547
SKRS	2.01	2.04	2.04	2.04	4,000
SLYT	3.37	3.68	3.25	3.42	6,145
SMBL	2.05	2.05	1.95	1.99	82,214
SMCPL	4.4	5.36	3.51	4.4	3
SNAI	36.88	37	35.5	37	1,271
SNBL	4.37	4.54	4.31	4.48	13,655
SNGP	17.64	17.79	17.55	17.65	6,800
SPL	11.63	11.74	11.5	11.5	16,091
SPLC	0.45	0.46	0.46	0.45	2
SSGC	20.05	20.1	19.97	19.99	38,961
SSIC	3.9	4.39	3.91	3.9	2
SSML	1	1.07	1	1.01	1,324
STCL	8.92	8.99	8.5	8.54	4,226
STJT	21.03	21	21	21.03	5
STML	9.5	9.0563	9.0563	9.0563	0
STPL	6.97	7.35	7.35	6.97	38
SURC	25.5	26.5	25.97	25.5	12
TATM	21	19.95	19.95	21	177
TDIL	9.91	10	10	9.91	100
TELE	1.03	1.05	0.92	0.93	176,661
TGL	8.72	8.9	8.31	8.75	893
THALL	82.07	82.1	81.25	82	25,225
TREET	41.19	41.2	40.06	40.08	5,959
TRG	1.63	1.69	1.55	1.56	623,313
TRIBL	0.82	1.09	1.09	0.82	1
TRIPF	184.18	184.99	182	184.33	2,194
TRPOL	0.5	0.65	0.26	0.5	4
TSMF	1.01	1.01	1.01	1.01	1,001
TSML	55	52.5	52.5	52.5	500
TSPL	0.69	0.73	0.6	0.6	2,510
UBL	58.1	58.25	57.51	57.63	100,862
UBL-CDEC	59.25	0	0	58.69	0
UBL-CJAN	59.96	0	0	59.4	0
UBL-CNOV	58.35	0	0	57.81	0
UBL-NOV	58.5	57.75	57.75	57.75	500
UBLTFC	91	0	0	91	0
UBLTFC2	95.05	0	0	95.05	0
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	99.8336	0	0	99.8336	0
ULEVER	5592	5675	5501	5527.6	17
UPFL	1690	1749.99	1625.51	1690	2
UVIC	1.5	1.75	1.5	1.5	5,615
WAZIR	8.6	9.6	8.77	9.6	8,399
WTCL	1.88	2	1.82	1.89	145,392
WTL	1.11	1.16	1.03	1.1	208,827
WYETH	700	700	700	700	9
YOUW	1.15	1.4	1.4	1.15	1
ZIL	32.5	31.5	30.88	30.88	7,500
ZTL	2.6	2.66	2.66	2.6	57
Total Turnover					31,364,573

KSE EOD Daily Share Price Data - 17/11/2011