KSE EOD Daily Share Price Data - 22/11/2011

For: November 22, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	91.8526	90	90	91.85	2
AACIL	1.9	2.1	1.85	1.88	47,123
ABL	62.23	62.01	61.75	61.99	6,980
ABLTFC	101.1122	0	0	101.1122	0
ABOT	102.74	103.24	102	102	4,855
ACPL	52.49	52.5	52.06	52.49	395
ADAMS	17.07	17	17	17.07	25
ADMM	19.01	19	19	19	622
AGIC	7.6	8	7.65	7.6	297
AGIL	60.27	60.01	59.51	60	2,504
AGSML	6	6.25	6.25	6	1
AGTL	169.86	171	170	169.86	71
AHCL	29.51	29.75	28.95	29.05	709,612
AHCL-CDEC	30.03	0	0	29.55	0
AHCL-CJAN	30.39	0	0	29.9	0
AHCL-CNOV	29.57	0	0	29.1	0
AHCL-DEC	29.89	29.65	29.33	29.4	73,500
AHCL-NOV	29.61	29.5	29.05	29.07	95,000
AHI	16.4	16.4	15.4	15.47	728
AHL	15.97	16.23	15.75	15.8	3,882
AICL	47.07	46.65	45.51	45.79	13,664
AICL-CDEC	47.9	0	0	46.57	0
AICL-CJAN	48.47	0	0	47.14	0
AICL-CNOV	47.17	0	0	45.87	0
AICL-DEC	47.92	0	0	46.59	0
AICL-NOV	47.19	47.19	47.19	47.19	1,000
AKBL	10.86	10.94	10.7	10.76	181,028
AKBL-CDEC	11.05	0	0	10.94	0
AKBL-CJAN	11.18	0	0	11.08	0
AKBL-CNOV	10.88	0	0	10.78	0
AKBL-DEC	11.06	0	0	10.95	0
AKBL-NOV	10.89	0	0	10.78	0
AKDCL	27.13	27.99	27.3	27.1	610
ALQT	11.7	12.5	11.5	12.5	2,500
AMTEX	1.38	1.38	1.25	1.29	228,580
AMZV	0.25	0.33	0.26	0.3	9,253
ANL	3.66	3.75	3.53	3.55	594,713
ANL-CDEC	3.72	0	0	3.61	0
ANL-CJAN	3.77	0	0	3.65	0
ANL-CNOV	3.67	0	0	3.56	0
ANL-DEC	3.75	3.71	3.6	3.61	103,500
ANL-NOV	3.65	3.6	3.52	3.55	34,000
ANSS	8.5	7.5	7.5	7.5	1,500
APL	406.99	408	403.01	406.18	44,000
ASHT	8.1	7.8	7.75	7.76	3,500
ATBA	172.01	173.1	170.02	171.44	1,422
ATEL	58	58	58	58	2
ATFF	5.85	5.85	5.81	5.81	33,001
ATIL	36.49	36.69	36.18	36.19	1,495
ATLH	125	125.95	125	125.94	664
ATRL	125.37	125.58	122.15	122.61	391,906
ATRL-CDEC	127.57	0	0	124.71	0
ATRL-CJAN	129.11	0	0	126.22	0
ATRL-CNOV	125.64	0	0	122.83	0
ATRL-DEC	127.23	126.25	124	124.07	64,500
ATRL-NOV	125.8	125.1	122.51	122.91	124,000
AZAMT	1.35	1.43	1.43	1.35	10
BAFL	12.04	12.08	11.83	11.9	2,366,273
BAFL-CDEC	12.25	0	0	12.1	0
BAFL-CJAN	12.4	0	0	12.25	0
BAFL-CNOV	12.07	0	0	11.92	0
BAFL-DEC	12.25	0	0	12.11	0
BAFL-NOV	12.1	12.05	11.8	11.95	28,500
BAHL	30	30	29.85	29.99	350,344
BAHL-CDEC	30.53	0	0	30.5	0
BAHL-CJAN	30.89	0	0	30.87	0
BAHL-CNOV	30.07	0	0	30.04	0
BAHL-DEC	30.54	0	0	30.52	0
BAHL-NOV	30.08	0	0	30.06	0
BAPL	5.25	5.05	5.05	5.09	1,400
BATA	747.72	720	710.34	710.34	340
BAWS	11.1	12.1	12.1	12.1	600
BCL	28	28	28	28	4,000
BERG	13.7	14.18	13.9	14	520
BGL	1.95	1.95	1.95	1.95	200
BHAT	238.53	226.61	226.61	238.53	1
BIFO	69.39	68.58	66	69.39	15
BIPL	3.44	3.46	3.36	3.37	4,317
BNWM	15	14.75	14.4	14.6	72,249
BOK	4.12	4.15	3.94	4	23,093
BOP	5.65	5.75	5.6	5.6	235,874
BPL	23.22	22.8	22.8	23.22	300
BROT	0.35	0.35	0.35	0.35	200
BRR	2	1.85	1.81	1.84	696
BWHL	24.84	25.02	25.02	24.84	8
BYCO	7.25	7.28	7.12	7.2	216,996
CENI	6.51	6.89	6.88	6.51	217
CEPB	13.24	13.69	13.36	13.5	4,852
CHBL	1.06	1.32	1.09	1.22	11,429
CHCC	7.79	8	7.6	7.78	27,996
CICL	49.51	49.2	47.1	49.2	1,500
CJPL	0.4	0.47	0.36	0.4	2
CLOV	51.41	53.98	51.49	51.49	100
CML	1.14	1.25	1.03	1.14	9
COLG	561	570	565	561	42
CPL	155.18	157	153.5	156.17	5,452
CPPL	27.86	28.2	27.5	27.74	4,442
CSAP	21.09	21	20.25	21.09	114
CSM	0.42	0.49	0.35	0.41	14,762
CSMD	12.99	13	13	12.99	100
DATM	0.36	0.35	0.27	0.36	81
DAWH	38.62	38.37	37.2	37.34	55,812
DBCI	1.53	1.7	1.54	1.6	2,600
DCH	1.55	1.6	1.51	1.6	80,213
DCL	1.43	1.46	1.4	1.4	57,548
DCM	1.25	0.85	0.81	1.25	2
DEL	0.86	1.09	0.82	0.87	1,369
DFML	2.13	2.19	2.1	2.1	24,001
DFSM	1.2	1.02	1.02	1.2	1
DGKC	20.87	20.9	20.35	20.39	838,164
DGKC-CDEC	21.24	0	0	20.74	0
DGKC-CJAN	21.49	0	0	20.99	0
DGKC-CNOV	20.92	0	0	20.43	0
DGKC-DEC	21.15	20.85	20.6	20.66	46,000
DGKC-NOV	20.9	20.83	20.41	20.49	86,000
DINT	17.21	17.2	17.2	17.2	550
DLL	25	25	23.8	24.99	5,305
DMTX	4.1	4.0346	4.0346	4.0346	0
DOL	4.86	4.94	4.84	4.86	29,529
DSFL	1.54	1.55	1.47	1.48	290,466
DSIL	0.8	0.8	0.71	0.75	17,418
DSL	1.48	1.55	1.25	1.4	75,750
DWSM	1.95	2.29	2.29	1.95	50
ECOP	3.11	3.19	3	3	25,701
EFLTFC3	96.9626	0	0	96.9626	0
EFOODS	24.29	24.25	23.9	23.93	15,490
EFUG	36.51	36.99	35.5	36.84	26,864
EFUL	68.36	69.9	68.5	68.54	2,510
ENGRO	131.49	131.99	128.8	129.08	892,357
ENGRO-CDEC	133.8	0	0	131.29	0
ENGRO-CJAN	135.41	0	0	132.88	0
ENGRO-CNOV	131.78	0	0	129.31	0
ENGRO-DEC	131.35	131	128.75	128.92	260,500
ENGRO-NOV	131.67	132.35	129.13	129.39	394,500
EPCL	8	8	7.95	7.97	85,319
ESBL	1.51	1.5	1.5	1.51	10
EXIDE	176.2	173.75	173	173.25	400
FABL	8.96	9.1	8.92	9.05	49,270
FANM	4	4.31	4.3	4.31	10,000
FATIMA	23.01	23.17	22.55	22.78	2,327,677
FCCL	3.85	3.9	3.75	3.75	482,854
FCIBL	4.5	5.48	5.48	4.5	10
FCONM	1.4	2.22	2.22	1.4	1
FCSC	1.81	2.03	1.8	1.86	227,874
FDIBL	0.93	1	0.85	0.9	3,506
FDMF	1.93	2.16	1.4	1.9	31,001
FECM	2.52	3.14	3.14	2.52	26
FECTC	5.25	5.11	5.11	5.11	1,500
FEM	0.85	1.15	1.15	0.85	5
FEROZ	76.66	77	76	76.71	1,375
FFBL	59.62	59.65	57.9	58.04	2,396,753
FFBL-CDEC	60.67	0	0	59.03	0
FFBL-CJAN	61.4	0	0	59.75	0
FFBL-CNOV	59.75	0	0	58.14	0
FFBL-DEC	57.51	57.4	55.77	55.87	565,500
FFBL-NOV	59.75	59.51	58	58.1	782,000
FFC	173.38	173.3	170.51	170.81	919,969
FFC-CDEC	176.42	0	0	173.74	0
FFC-CJAN	178.55	0	0	175.84	0
FFC-CNOV	173.76	0	0	171.11	0
FFC-DEC	175.8	174	172.6	172.96	151,500
FFC-NOVB	173.56	172.96	170.71	170.85	238,000
FFLM	1.53	1.64	1.42	1.53	12
FHAM	7.57	7.8	7.75	7.8	80,134
FLYNG	1	1.04	0.98	0.98	27,651
FNEL	2.31	2.47	2.17	2.17	15,005
FPRM	11.5	12.5	12.5	11.5	10
FZCM	69.79	70	69	70	608
GADT	43.5	44	44	44	5,000
GASF	3	3	2.97	2.97	32,472
GATI	69	72	72	69	1
GATM	23.41	22.91	22.91	23.41	99
GENP	0.32	0.45	0.32	0.39	17,906
GGL	8.5	8.7	8.51	8.5	180
GHGL	39.34	40.2	39.55	39.86	812
GHNL	3	3.4	2.7	3	521
GLAXO	69	70.4	70	69	11
GRAYS	25	25	24	24	1,005
GSPM	7.28	7.49	7.22	7.28	5
GTYR	16.17	16.85	16.84	16.17	2
GUSM	5.1	5.25	4.95	5.1	4
GVGL	16.75	17.7	17.5	17.5	501
GWLC	4.31	4.8	4.1	4.31	18
HABSM	27.66	27.7	27.4	27.5	40,045
HAEL	7.5	6.76	6.5	6.58	516
HAL	13.45	14.35	13.02	13.34	4,130
HATM	1.29	1.5	1.5	1.5	2,000
HBL	114.48	115.25	114.25	115.03	23,590
HICL	9.43	9.6	9.5	9.5	2,934
HINO	95.7618	90.98	90.98	90.98	10
HINOON	29.38	29.45	28.1	28.26	1,451
HIRAT	3.5	3.6	3.41	3.41	163,460
HMB	17.14	17.4	17.35	17.4	5,000
HSPI	9.06	9.2	9.18	9.18	760
HUBC	37.01	37.14	37	37.01	338,299
HUBC-CDEC	37.66	0	0	37.64	0
HUBC-CJAN	38.11	0	0	38.1	0
HUBC-CNOV	37.09	0	0	37.08	0
HUBC-DEC	37.68	0	0	37.66	0
HUBC-NOV	37.22	0	0	37.09	0
HUMNL	15.5	15.97	14.52	15.04	7,642
IBFL	28.95	29	28.75	29	1,100
IBLHL	13.18	13.95	13.01	13.86	11,410
ICI	130.09	130	129.5	129.51	856
ICIBL	0.27	0.3	0.23	0.29	1,370
ICL	24.41	25.63	24	25.05	7,308
IDRT	3.7	3.95	3.95	3.7	10
IDYM	384.13	366	365.13	365.13	100
IFSL	7.4	7.75	7.25	7.75	1,501
IGIBL	1.1	1.25	1.2	1.23	999
IGIIL	48.04	48.75	46.63	47.07	2,402
INDU	209.59	209	205	205	2,402
INIL	32.53	32	31.4	31.48	10,066
ISL	11	10.9	10.6	10.75	2,302
ISTM	4.81	4.8	4.75	4.75	1,602
JDMT	10.21	10.25	9.22	10.21	3
JDWS	82	81	81	82	99
JGICL	58.75	56.13	56.13	58.75	6
JKSM	7.02	7.7	7	7	1,215
JLICL	60	59	59	59	9,500
JOVC	1.26	1.3	1.1	1.18	943,381
JPGL	0.65	0.74	0.61	0.69	30,780
JSBL	1.7	1.85	1.61	1.73	2,260
JSCL	5.65	5.72	5.52	5.55	370,452
JSGCL	15.69	15.7	15.11	15.64	4,933
JSGF	5.11	5.1	4.9	5	11,683
JSIL	3.24	3.42	3.2	3.38	103,657
JSVFL	4.55	4.5	4.5	4.5	6,500
KAPCO	41.5	42	41.5	41.51	378,561
KAPCO-CDEC	42.23	0	0	42.22	0
KAPCO-CJAN	42.74	0	0	42.73	0
KAPCO-CNOV	41.59	0	0	41.58	0
KAPCO-DEC	42.25	0	0	42.24	0
KAPCO-NOV	41.61	0	0	41.6	0
KASBB	1.23	1.3	1.17	1.24	1,403
KASBSL	2.7	2.89	2.35	2.73	8,915
KESC	1.7	1.7	1.65	1.65	118,972
KHTC	28	28	26.7	26.7	2,600
KOHC	8.11	8.45	8.07	8.11	18,992
KOHE	17	17	17	17	10,000
KOHP	1.72	1.75	1.75	1.75	5,158
KOIL	0.94	1.06	0.95	0.94	2
KSBP	26.95	25.61	25.61	26.95	50
KTML	2.58	2.79	2.31	2.57	7,672
LINDE	100.39	103.99	102.99	103.07	1,483
LOTPTA	10.63	10.73	10.29	10.32	1,577,877
LOTPTA-CDEC	10.82	0	0	10.5	0
LOTPTA-CJAN	10.95	0	0	10.62	0
LOTPTA-CNOV	10.65	0	0	10.34	0
LOTPTA-DEC	10.82	10.55	10.46	10.5	36,000
LOTPTA-NOV	10.68	10.55	10.35	10.39	99,500
LPCL	2.13	2.18	2.1	2.12	57,170
LPGL	16.19	15.5	15.5	15.5	0
LUCK	82.66	82.95	82.01	82.17	125,622
LUCK-CDEC	84.11	0	0	83.58	0
LUCK-CJAN	85.13	0	0	84.59	0
LUCK-CNOV	82.84	0	0	82.31	0
LUCK-DEC	83.5	83.5	82.9	83.23	11,500
LUCK-NOV	82.95	82.8	81.5	82.33	40,000
MACFL	9.38	9.15	9.15	9.38	290
MARI	93.74	94	91.5	91.95	30,115
MBF	9.1	9.25	9	9.25	3,100
MCB	159.62	159.8	157.25	157.69	895,618
MCB-CDEC	162.42	0	0	160.39	0
MCB-CJAN	164.38	0	0	162.33	0
MCB-CNOV	159.97	0	0	157.97	0
MCB-DEC	159.08	159	157	157.08	37,500
MCB-NOV	159.95	159.6	157.8	157.99	53,000
MDTL	7.96	8.9	8.9	7.96	3
MEBL	19.35	19.6	19.1	19.5	7,749
MEHT	58.02	55.12	55.12	58.02	198
MFFL	83	87.15	87.15	83	1
MLCF	2.14	2.15	2.03	2.04	260,278
MODAM	0.79	0.85	0.75	0.79	31
MRNS	52.99	53.99	51.26	51.35	4,401
MTIL	0.45	0.35	0.3	0.3	888
MTL	395.56	395.5	390.25	391.02	3,789
MUBT	1.1	1.9	1	1	2,200
MUKT	0.29	0.3	0.19	0.29	5
MUREB	70	72.5	69	69.99	1,748
MWMP	0.68	0.75	0.55	0.75	3,599
MZSM	1.89	1.77	1.77	1.89	1
NAGC	16.25	15.5	15.5	16.25	100
NATF	63.1	63.01	62	63.1	157
NBP	44.52	44.31	43.46	43.7	1,300,674
NBP-CDEC	45.3	0	0	44.45	0
NBP-CJAN	45.85	0	0	44.99	0
NBP-CNOV	44.62	0	0	43.78	0
NBP-DEC	45.09	44.96	44	44.24	824,500
NBP-NOV	44.62	44.4	43.51	43.79	1,026,000
NCL	16.31	16.4	16.07	16.1	80,625
NCL-CDEC	16.6	0	0	16.38	0
NCL-CJAN	16.8	0	0	16.57	0
NCL-CNOV	16.35	0	0	16.13	0
NCL-DEC	16.6	0	0	16.38	0
NCL-NOVB	16.35	0	0	16.14	0
NCPL	12.8	13.24	12.7	13.03	50,292
NESTLE	2979.39	3020	2901	2955.74	121
NETSOL	10.46	10.55	10.02	10.09	267,427
NETSOL-CDEC	10.64	0	0	10.26	0
NETSOL-CJAN	10.77	0	0	10.39	0
NETSOL-CNOV	10.48	0	0	10.11	0
NETSOL-DEC	10.65	0	0	10.27	0
NETSOL-NOV	10.65	10.35	10.1	10.1	1,500
NIB	1.33	1.37	1.3	1.32	1,158,586
NIBTFC	97.4992	0	0	97.4992	0
NICL	2.5	2.5	2.34	2.4	30,757
NML	43.36	43.85	43	43.58	576,046
NML-CDEC	44.12	0	0	44.33	0
NML-CJAN	44.65	0	0	44.86	0
NML-CNOV	43.46	0	0	43.66	0
NML-DEC	44.01	44.22	43.45	44	108,000
NML-NOV	43.4	43.8	43	43.6	288,000
NONS	14.81	15	15	14.81	1
NPL	13.9	14.2	13.75	13.95	77,586
NPL-CDEC	14.14	0	0	14.19	0
NPL-CJAN	14.31	0	0	14.36	0
NPL-CNOV	13.93	0	0	13.97	0
NPL-DEC	14.15	0	0	14.2	0
NPL-NOV	13.94	0	0	13.98	0
NPSM	26	26	26	26	500
NRL	314.52	314	306.1	307.76	42,291
NSB5Y1	100	0	0	100	0
OGDC	156.24	156.49	153.5	153.76	790,975
OGDC-CDEC	158.98	0	0	156.39	0
OGDC-CJAN	160.9	0	0	158.28	0
OGDC-CNOV	156.58	0	0	154.03	0
OGDC-DEC	154.8	154	152.4	152.62	59,500
OGDC-NOV	156.23	156	153.65	154.05	98,500
OLTM	0.51	0.75	0.55	0.55	5,001
OTSU	32.8	31.16	31.16	32.8	200
PACE	1.72	1.78	1.62	1.64	107,679
PAEL	4.25	4.55	4.2	4.2	3,302
PAKMI	1.28	1.28	0.82	0.89	727
PAKRI	16.12	16.3	16	16.08	57,138
PAKRI-CDEC	16.4	0	0	16.36	0
PAKRI-CJAN	16.6	0	0	16.55	0
PAKRI-CNOV	16.16	0	0	16.11	0
PAKRI-DEC	16.41	0	0	16.36	0
PAKRI-NOV	16.1	16.15	16.15	16.15	2,000
PAKT	61.65	59	58.57	61.65	422
PASL	0.87	0.85	0.75	0.82	61,864
PASM	9.35	10.33	10.33	9.35	4
PCAL	32.17	30.6	30.6	32.17	170
PECO	37.47	37	36.3	37	128
PEF	7.27	7.48	7.22	7.35	92,501
PGCL	47.34	44.98	44.98	47.34	1
PGF	12.35	12.59	12.4	12.59	25,170
PIAA	1.98	2.12	1.95	2.04	7,604
PICT	70	70	69	70	1,950
PIF	5.6	5.65	5.59	5.61	42,900
PIL	8.7457	7.995	7.995	7.995	0
PINL	8.09	8.11	7.9	7.91	33,336
PIOC	3.82	4	3.9	3.99	11,001
PKGP	12.36	12.63	12.3	12.5	3,795
PKGS	88.55	89	88	88.55	204
PMI	1.12	1.12	1	1.12	3,499
PMRS	45.05	44.3869	42.8	44.3869	1
PMTFC6	99.7875	0	0	99.7875	0
PNSC	15.71	15.99	15.01	15.07	11,725
POAF	9.1738	8.18	8.18	9.17	1
POL	360.78	362	355.55	356.44	333,345
POL-CDEC	367.11	0	0	362.55	0
POL-CJAN	371.54	0	0	366.93	0
POL-CNOV	361.57	0	0	357.07	0
POL-DEC	364.36	362.62	360	360.08	77,000
POL-NOV	361.58	360.35	356.27	356.85	132,500
PPL	180.45	180.21	177	177.36	218,824
PPL-CDEC	183.62	0	0	180.4	0
PPL-CJAN	185.83	0	0	182.58	0
PPL-CNOV	180.85	0	0	177.67	0
PPL-DEC	181.5	181.25	178.5	179.36	37,500
PPL-NOV	180.65	180.25	177.6	178.09	48,500
PPP	30.6	31.95	31.92	30.6	108
PRL	68.64	69.89	67.8	67.8	2,069
PSMC	68.51	68.5	68.5	68.51	3
PSO	252.84	253.48	247.14	247.55	208,421
PSO-CDEC	257.28	0	0	251.79	0
PSO-CJAN	260.38	0	0	254.83	0
PSO-CNOV	253.39	0	0	247.98	0
PSO-DEC	255.65	253.05	250	250.74	34,500
PSO-NOV	253.49	252.25	247.7	248.09	60,500
PSYL	17.86	17.9	16.89	17.89	1,707
PTC	10.74	10.85	10.52	10.6	173,093
PTC-CDEC	10.93	0	0	10.78	0
PTC-CJAN	11.06	0	0	10.91	0
PTC-CNOV	10.76	0	0	10.62	0
PTC-DEC	10.93	10.75	10.75	10.75	1,000
PTC-NOV	10.8	10.67	10.55	10.55	28,000
PTEC	3	3.39	3.39	3	2
QUICE	4	4	3.65	4	2
RAVT	0.8	0.8	0.74	0.75	1,117
REWM	9.07	9.11	8.9	9.11	1,300
RUPL	33.5	33.5	32.25	33.46	2,300
SAIF	5.4	5	5	5	500
SANSM	11	11	10.56	11	111
SAPL	145.38	145.5	145.5	145.38	1
SAPT	108.65	104	104	108.65	5
SARD	1.5	1.5	1.25	1.25	2,500
SASML	6	5.5	5.5	6	1
SBL	1.5	1.45	1.41	1.45	1,012
SCBPL	8.07	8.2	8.06	8.06	600
SCL	71.25	74.81	74.8	71.25	91
SCLL	2.75	3	3	2.75	32
SCM	9.5	9.59	9.37	9.37	5,439
SEARL	45.95	46.45	44	45.95	2
SEPCO	0.76	0.75	0.66	0.75	11,724
SEPL	35.2	36.4	36.39	36.4	520
SERF	0.13	0.45	0.45	0.13	500
SFL	105	102	102	105	1
SGPL	0.31	0.9	0.9	0.31	20
SHCM	11	11	11	11	3
SHEL	195.09	197.25	195	197.04	2,010
SHEZ	115.96	117.56	117.56	115.96	1
SHFA	29.73	30.44	28.25	30.14	4,260
SHSML	10.6	11.6	10.6	10.75	702
SHTM	0.16	0.55	0.25	0.25	10,001
SIEM	875	860	860	875	24
SILK	1.81	1.89	1.8	1.81	195,355
SITC	77.95	78.4	77.9	78.4	1,659
SLYT	3.54	3.84	3.2	3.56	21,038
SMBL	2.06	2.16	2	2.02	41,750
SMCPL	4.4	4.7	4.65	4.7	2,500
SMTM	4.33	4.7	4.5	4.7	4,500
SNAI	36.93	37.55	36.99	37.55	4,300
SNBL	4.44	4.5	4.4	4.42	48,601
SNGP	17.44	17.43	17.13	17.17	25,796
SPL	11.51	11.67	11.5	11.5	48,023
SRVI	195.14	195.2	193	193.19	4,350
SSGC	20	20.19	19.8	19.88	32,556
SSML	1	1.2	1	1	3,073
SSOM	4.5	4.5	4.5	4.5	51,000
STCL	8.72	9.15	8.06	8.62	2,307
STJT	20	20.7	20.7	20	100
STPL	6.97	7	6.8	6.81	515
SURC	24.75	24.66	24	24.01	816
TDIL	9.91	10.1	9	9.6	134,100
TELE	0.9	0.94	0.88	0.88	156,263
TGL	8.65	8.49	8.35	8.65	290
THALL	85.01	86	83.6	84.15	6,183
TREET	40.22	39.7	39	39.02	8,913
TRG	1.59	1.6	1.46	1.48	862,396
TRIPF	184.33	187	182	184	932
TSBL	3.29	2.29	2.29	2.29	0
TSMF	1.01	1.43	1.43	1.01	1
TSPL	0.6	0.69	0.51	0.51	1,002
UBDL	23.47	22.3	22.3	23.47	50
UBL	58.72	58.75	57.77	57.78	101,001
UBL-CDEC	59.75	0	0	58.77	0
UBL-CJAN	60.47	0	0	59.48	0
UBL-CNOV	58.85	0	0	57.88	0
UBL-DEC	59.78	0	0	58.8	0
UBL-NOV	58.87	0	0	57.91	0
UBLTFC2	95.05	0	0	95.05	0
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	99.7629	0	0	99.7629	0
UDPL	9.17	9	8.17	8.18	12,596
ULEVER	5362.4	5449.99	5250	5399.7	826
UNIC	4.61	5	4.6	4.6	519
UNIM	0.45	0.35	0.35	0.35	500
UPFL	1690	1700	1700	1690	8
WAHN	33.55	32.1	32.1	33.55	100
WAZIR	11.6	12.6	12.6	12.6	1,865
WTCL	1.88	1.95	1.85	1.9	150,499
WTL	1.06	1.1	1.05	1.08	170,316
WYETH	680	661	661	680	1
YOUW	1.02	1.17	1.05	1.1	2,002
ZIL	32.27	31.31	31.31	32.27	1
Total Turnover					34,521,316

KSE EOD Daily Share Price Data - 22/11/2011