KSE EOD Daily Share Price Data - 28/10/2011

For: October 28, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	1.9	2	1.85	1.85	1,303
ABL	61.69	62.99	61.8	62.13	16,509
ABL-COCT	61.69	0	0	62.1	0
ABLTFC	95.8105	0	0	95.8105	0
ABOT	102.8	103.9	102.1	102.5	3,154
ACPL	50.58	51.55	50.5	50.65	38,509
ADMM	18.5	18.5	18.5	18.5	2,548
ADOS	6.93	7.9	7.9	6.93	10
AGIC	8.47	9	9	8.47	79
AGIL	60.75	63.78	60	63.56	149,213
AGTL	184.3	189	188.99	184.3	55
AHCL	28.89	30.33	28.9	30.33	2,530,978
AHCL-CDEC	29.68	0	0	31.15	0
AHCL-CNOV	29.24	0	0	30.69	0
AHCL-NOV	29.05	30.5	29	30.43	306,000
AHCL-OCT	29.03	30.48	28.95	30.46	820,500
AHI	14.5	15.5	15.4	14.5	25
AHL	16.71	17.58	16.75	17.12	16,085
AICL	47.85	48.7	47.9	48.35	8,321
AICL-CDEC	49.16	0	0	49.65	0
AICL-CNOV	48.43	0	0	48.92	0
AICL-COCT	47.85	0	0	48.33	0
AICL-NOV	48.45	0	0	48.94	0
AICL-OCT	47.87	0	0	48.35	0
AKBL	10.62	11.1	10.5	10.89	328,644
AKBL-CDEC	10.91	0	0	11.18	0
AKBL-CNOV	10.75	0	0	11.02	0
AKBL-COCT	10.62	0	0	10.89	0
AKBL-NOV	10.75	11.25	11.25	11.25	4,000
AKBL-OCT	10.62	10.9	9.7	10.67	34,500
AKDCL	26.33	27.49	25.03	26.73	1,820
AMTEX	1.44	1.59	1.47	1.54	47,556
AMZV	0.3	0.34	0.29	0.34	505
ANL	3.91	4	3.78	3.83	1,141,596
ANL-CDEC	4.02	0	0	3.93	0
ANL-CNOV	3.96	0	0	3.87	0
ANL-COCT	3.91	0	0	3.83	0
ANL-NOV	4	4.05	3.9	3.91	165,500
ANL-OCT	4	3.97	3.76	3.78	454,500
ANSS	7.75	7.75	7.41	7.75	15,000
APL	385.54	404.81	386	403.75	115,514
AQTM	0.85	0.4	0.4	0.4	500
ARM	19.9	20.9	20.9	19.9	50
ATBA	167.5	169	163	167.32	2,013
ATEL	39.62	41	41	39.62	1
ATIL	35	35.5	35	35.02	5,200
ATLH	117.17	118	116	118	450
ATRL	115.18	119.8	115.61	118.93	893,360
ATRL-CDEC	118.34	0	0	122.14	0
ATRL-CNOV	116.58	0	0	120.33	0
ATRL-NOV	116.41	120.99	117.61	120.29	231,500
ATRL-OCT	115.37	120	115.3	119.19	198,500
BAFL	10.82	11	10.87	10.98	1,423,374
BAFL-CDEC	11.12	0	0	11.28	0
BAFL-CNOV	10.95	0	0	11.11	0
BAFL-NOV	10.96	11.13	11.07	11.08	2,035,000
BAFL-OCT	10.8	10.95	10.81	10.95	2,027,500
BAHL	29.77	30.15	29.8	29.99	119,113
BAHL-CDEC	30.59	0	0	30.8	0
BAHL-CNOV	30.13	0	0	30.34	0
BAHL-COCT	29.77	0	0	29.98	0
BAHL-NOV	30.15	0	0	30.36	0
BAHL-OCT	29.78	0	0	29.99	0
BATA	841.18	848	800	820.72	1,285
BAWS	9.11	10.11	10.11	10.11	2,817
BCL	28.39	28.5	27.01	28	20,469
BCML	9.25	9.9	8.25	9.9	9,650
BERG	12.73	13.73	12.22	13.73	25,188
BIFO	70.64	69.99	69.99	70.64	5
BIPL	3.4	3.48	3.35	3.47	78,382
BNWM	13.51	13.5	13.26	13.32	3,351
BOK	4.58	5.2	4.36	5.05	138,077
BOP	5.64	6.2	5.66	5.77	3,734,857
BROT	0.33	0.3	0.3	0.3	600
BRR	1.95	2.29	2.1	2.1	50,002
BYCO	6.55	6.73	6.6	6.64	198,551
CENI	7.49	7.5	7.11	7.48	2,100
CEPB	13.23	14.23	13.35	14.23	126,939
CFL	10.5	10.5	10.5	10.5	1,500
CHBL	1.25	1.86	1.11	1.25	15
CHCC	7.7	8.09	7.72	7.8	47,785
CICL	48.92	49.41	49.25	49.4	3,001
CJPL	0.5	0.55	0.25	0.5	105
CML	1.26	1.4	1.1	1.33	552
COLG	560.32	556.25	533	534.83	352
CPL	141.35	142.99	139.03	139.9	13,020
CPMFI	2.8	2.7	2.7	2.8	23
CPPL	26.74	25.41	25.41	25.41	8,195
CRTM	10	10.4	10.05	10.05	1,921
CSAP	23.2	23.2	22.4	22.71	13,160
CSIL	1.46	2.46	2.46	1.46	1
CSM	0.68	0.6	0.52	0.6	510
CSUML	1.74	1.82	1.82	1.74	1
DADX	33.65	35.33	35.33	35.33	550
DAWH	36.6	37.8	36.75	37.13	69,998
DBCI	1.6	1.78	1.78	1.6	11
DCL	1.58	1.68	1.5	1.5	83,194
DEL	0.85	0.8	0.8	0.8	500
DFML	2.41	2.62	2.35	2.42	59,844
DFSM	1.79	1.13	1.11	1.79	11
DGKC	20.11	20.54	19.6	20.36	15,201,872
DGKC-CDEC	20.66	0	0	20.91	0
DGKC-CNOV	20.35	0	0	20.6	0
DGKC-COCT	20.11	0	0	20.35	0
DGKC-NOV	20.35	20.79	19.8	20.55	2,208,500
DGKC-OCT	20.15	20.55	19.6	20.32	1,265,500
DIIL	8.2	9.19	9.19	8.2	1
DINT	24.72	25.6	23.5	23.5	526
DKTM	1.65	1.1	1.1	1.1	1,000
DLL	25	25	25	25	1,199
DMTM	2.26	2.65	2.65	2.65	500
DNCC	1.35	0.85	0.85	0.85	1,000
DOL	4.94	5.22	4.8	4.88	195,904
DSFL	1.63	1.75	1.61	1.63	130,971
DSIL	0.6	0.63	0.53	0.61	9,738
DSL	1.27	1.42	1.23	1.31	5,211
DWAE	0.85	0.8	0.8	0.8	1,500
ECOP	2.53	3.1	2.4	2.87	240,224
EFLTFC	100	0	0	100	0
EFLTFC3	96.9626	0	0	96.9626	0
EFOODS	22.34	23.1	22.4	22.83	28,977
EFUG	37.25	36.85	36	37.25	2
EFUL	68.55	68.55	68.3	68.47	1,412
ENGRO	110.11	114.5	111.12	112.6	3,455,432
ENGRO-CDEC	113.13	0	0	115.64	0
ENGRO-CNOV	111.45	0	0	113.92	0
ENGRO-COCT	110.11	0	0	112.55	0
ENGRO-NOV	111.06	115.49	112.4	113.66	1,166,500
ENGRO-OCT	110.08	114.39	111.5	112.56	854,000
EPCL	7.51	7.73	7.46	7.52	109,373
EPCL-COCT	7.51	0	0	7.52	0
EWLA	1.02	0.8	0.8	0.8	500
EXIDE	167.48	170	166.3	167.34	2,930
FABL	10.28	10.49	10.2	10.34	208,758
FANM	4	4	3.94	4	50,600
FATIMA	24.33	25.51	24.45	25.26	5,738,642
FCCL	3.47	3.72	3.45	3.59	190,235
FCIBL	4.79	5.69	4	4.79	26
FCSC	1.83	2.04	1.03	1.94	145,732
FDIBL	1.04	1.18	0.83	1.1	32,217
FDMF	2	1.99	1.7	1.7	10,003
FECM	3.15	3.14	3.14	3.15	242
FECTC	4.9	5.1	4.9	5	11,700
FEM	1	1.15	0.8	0.84	911
FEROZ	76.29	77.94	76	76.29	176
FFBL	57.77	60.37	57.7	59.9	6,918,809
FFBL-CDEC	59.35	0	0	61.51	0
FFBL-CNOV	58.47	0	0	60.6	0
FFBL-COCT	57.77	0	0	59.87	0
FFBL-NOV	58.22	60.85	58.51	60.48	1,552,500
FFBL-OCT	57.71	60.49	57.75	59.87	731,500
FFC	175.43	184.2	174.5	184.2	3,668,975
FFC-CDEC	180.24	0	0	189.17	0
FFC-CNOV	177.57	0	0	186.36	0
FFC-COCT	175.43	0	0	184.12	0
FFC-NOV	176.96	185.8	177.75	185.8	675,500
FFC-OCT	175.25	184.01	176.29	183.9	319,000
FFLM	1.5	1.65	1.65	1.65	15,000
FHAM	7.73	7.7	7.41	7.69	1,274
FHBM	6.51	6.42	6.42	6.42	500
FIBLM	1.6	1.1	1.1	1.6	11
FLYNG	0.92	0.9	0.76	0.82	20,004
FNBM	4.3	5.1	5.1	4.3	10
FNEL	1.75	1.89	1.6	1.7	87,299
FPRM	11.5	11.2	11.2	11.5	100
FUDLM	6.77	6.25	6.25	6.25	60,000
GADT	47.99	49	45.6	45.6	9,310
GAIL	2.89	2.94	2.94	2.89	1
GASF	2.77	2.85	2.7	2.71	85,000
GATI	69.03	69.06	69	69	700
GATM	27.03	28.37	25.68	26.13	755
GENP	0.3	0.5	0.38	0.3	202
GGL	8.45	8.5	8.07	8.33	14,601
GHGL	38.6	39.79	36.71	37.57	2,365
GHNI	6.46	6.5	6.45	6.5	2,500
GHNL	2.61	3.14	3.14	2.61	1
GLAXO	67.23	69	67.5	67.64	4,400
GRYL	3.75	2.81	2.81	2.81	500
GSPM	8.93	8.1	7.93	7.95	7,530
GTYR	18.99	18.01	17.99	17.99	21,356
GVGL	17	16	16	17	10
GWLC	4.61	5.1	4.5	4.61	255
HABSM	27.51	28	27.49	27.5	35,572
HAL	12.5	12.98	12	12.73	56,200
HATM	2.3394	2.3318	2.3318	2.3318	0
HBL	115.63	119	116	117.79	37,314
HBL-COCT	115.63	0	0	117.74	0
HCAR	9.37	9.47	9	9.2	46,051
HICL	9.98	9.72	9.7	9.71	1,500
HINOON	28.76	30.19	29.99	30.19	112,108
HIRAT	2.75	2.94	2.76	2.8	9,298
HMB	17.52	18	17.55	18	6,363
HMIM	0.9	1.2	1.2	1.2	1,000
HSPI	8.95	9	8.58	9	1,030
HUBC	36.02	36.65	36	36.3	894,389
HUBC-CDEC	37.01	0	0	37.28	0
HUBC-CNOV	36.46	0	0	36.73	0
HUBC-COCT	36.02	0	0	36.28	0
HUBC-NOV	36.47	37.1	35.9	36.55	8,000
HUBC-OCT	36.08	36.35	36.04	36.19	23,500
HUMNL	16.5	17.48	16.5	16.51	503
HUSS	14.64	15.64	14.01	14.92	861
IBFL	29	29.99	29	29.15	2,800
IBLHL	12.38	13	12.01	12.7	13,221
ICI	128.85	133.5	129.01	130.72	36,911
ICI-COCT	128.85	0	0	130.66	0
ICIBL	0.35	0.34	0.26	0.28	515
ICL	21.1	21	21	21.1	1
IDRT	4.87	4.6688	4.6688	4.6688	0
IFSL	7.61	8	7.5	7.97	3,000
IGIIL	51.99	54	53	53.18	501
INDU	200.31	205	199	203.81	1,801
INIL	34.5	34.01	32.79	33.34	10,084
INKL	4.7	4.25	4.25	4.7	400
ISL	11.09	11.24	10.86	11.2	150,653
JDMT	9.01	8.2	8.11	9.01	4
JDWS	82.75	83.5	82.95	83.45	2,957
JKSM	6	5.55	5.5	5.5	1,050
JOPP	8	8.45	8.45	8	1
JOVC	1.31	1.5	1.3	1.45	116,001
JPGL	0.67	0.82	0.33	0.63	259,017
JSBL	1.6	1.7	1.56	1.6	122,025
JSCL	4.82	4.92	4.75	4.81	1,223,893
JSGCL	15.32	16.29	14.46	14.47	504
JSIL	3.15	3.4	2.56	3.21	10,874
JSVFL	4.3	4.5	4.01	4.3	19,999
KAPCO	41.42	42	41.25	41.52	161,997
KAPCO-CDEC	42.55	0	0	42.64	0
KAPCO-CNOV	41.92	0	0	42.01	0
KAPCO-COCT	41.42	0	0	41.5	0
KAPCO-NOV	41.94	0	0	42.03	0
KAPCO-OCT	41.44	0	0	41.52	0
KASBB	1.21	1.4	1.25	1.3	147,138
KASBSL	2.73	2.94	2.89	2.93	700
KESC	1.6	1.75	1.6	1.69	419,495
KESCR2	0.01	0.05	0.02	0.02	7,314
KML	1.75	1.7	1.6	1.6	1,001
KOHC	8.49	8.7	8.06	8.18	165,451
KOIL	0.95	1.5	0.91	0.95	1,705
KSBP	27.43	26.1	26.06	27.43	110
KTML	2.5	2.5	2.5	2.5	501
LATM	7	7.5	7.5	7	10
LOTPTA	11.06	11.35	11.06	11.16	3,746,984
LOTPTA-CDEC	11.36	0	0	11.46	0
LOTPTA-CNOV	11.19	0	0	11.29	0
LOTPTA-NOV	11.17	11.38	11.05	11.24	186,000
LOTPTA-OCT	11.05	11.31	11.05	11.15	227,500
LPCL	2.16	2.2	2	2.08	1,101,101
LPGL	15.4	16.35	16.35	16.35	1,700
LUCK	80	82.6	78.7	82.02	4,731,569
LUCK-CDEC	82.19	0	0	84.23	0
LUCK-CNOV	80.97	0	0	82.98	0
LUCK-COCT	80	0	0	81.98	0
LUCK-NOV	80.43	82.55	79.5	82.24	264,500
LUCK-OCT	80.13	82.55	79.1	82.09	164,500
MACFL	7.63	8.63	6.77	8.63	14,835
MARI	90.06	93.2	90.99	92.78	62,233
MBF	9.1	9.25	9.24	9.25	41,890
MCB	151.4	155.9	152	154.85	742,729
MCB-CDEC	155.55	0	0	159.02	0
MCB-CNOV	153.24	0	0	156.67	0
MCB-COCT	151.4	0	0	154.78	0
MCB-NOV	153.1	157.01	155	156.23	152,000
MCB-OCT	151.33	155.65	152	154.78	138,000
MDTL	9	8.01	8.01	9	300
MEBL	19.02	19.7	18.75	18.83	28,484
MERIT	22	20.9	20.9	22.58	500
MIRKS	53.82	52.65	52.65	53.82	202
MLCF	1.6	1.65	1.52	1.6	166,304
MODAM	0.62	0.75	0.43	0.62	4
MRNS	51.1	53	53	52.99	1,100
MTL	358.97	369	359	363.75	23,060
MUCL	10.21	10.21	10.21	10.21	94
MUKT	0.25	0.74	0.22	0.25	34
MUREB	72.7	74.5	72.6	73.16	3,200
MWMP	0.7	0.83	0.67	0.7	4
MZSM	1.8	1.81	1.77	1.8	6,217
NAGC	17.99	17.25	17.25	17.25	500
NATF	57.55	59.95	59	57.55	260
NBF	5.09	5.45	5.45	5.09	100
NBP	41.14	42.15	40	41.57	1,393,648
NBP-CDEC	42.27	0	0	42.69	0
NBP-CNOV	41.64	0	0	42.06	0
NBP-COCT	41.14	0	0	41.55	0
NBP-NOV	41.65	42.5	41.4	42.03	872,500
NBP-OCT	41.18	42	41	41.64	426,500
NCL	17.26	17.8	16.75	17.46	1,548,830
NCL-CDEC	19.79	0	0	17.93	0
NCL-CNOV	19.49	0	0	17.66	0
NCL-COCT	19.26	0	0	17.45	0
NCL-NOVB	17.5	17.5	17.5	17.67	0
NCL-OCTB	17.27	0	0	17.46	0
NCPL	12.61	13.61	11.66	13.21	262,569
NESTLE	3303.09	3410	3220.01	3290.22	53
NETSOL	12.7	13.14	12.8	12.9	255,965
NETSOL-CDEC	13.05	0	0	13.25	0
NETSOL-CNOV	12.85	0	0	13.05	0
NETSOL-COCT	12.7	0	0	12.89	0
NETSOL-NOV	12.86	13.5	13	13.1	46,500
NETSOL-OCT	12.71	13.2	12.8	12.97	10,500
NIB	1.36	1.42	1.33	1.34	536,673
NIBTFC	97.1036	0	0	97.1036	0
NICL	2.2	2.3	2.21	2.25	425,138
NMBL	5.75	6.18	5.3	5.95	103,604
NML	40.93	42.97	41.1	42.81	2,397,505
NML-CDEC	42.05	0	0	43.96	0
NML-CNOV	41.43	0	0	43.31	0
NML-COCT	40.93	0	0	42.79	0
NML-NOV	41.42	43.48	41.6	43.25	839,500
NML-OCT	40.94	42.98	41.05	42.97	493,000
NOPK	14.95	15.2	14.25	14.49	2,620
NPL	13.93	14.1	13.75	13.91	381,003
NPL-CDEC	14.31	0	0	14.28	0
NPL-CNOV	14.1	0	0	14.07	0
NPL-COCT	13.93	0	0	13.9	0
NPL-NOV	14.11	0	0	14.08	0
NPL-OCT	13.94	0	0	13.91	0
NRL	300.37	311	296	309.62	200,840
NSB3Y1	100.8071	0	0	100.8071	0
NSB5Y1	100	0	0	100	0
OGDC	132.7	139.33	133.56	139.33	1,640,275
OGDC-CDEC	136.33	0	0	143.09	0
OGDC-CNOV	134.32	0	0	140.97	0
OGDC-COCT	132.7	0	0	139.27	0
OGDC-NOV	133.38	140.04	134	140.01	122,500
OGDC-OCT	133	139.65	134.26	139.65	93,000
OLPL	6.35	6.97	6.97	6.35	1
OTSU	32.5	33.9	32.5	32.5	12
PACE	1.56	1.66	1.41	1.45	353,962
PAEL	5.09	5.09	4.5	4.59	50,988
PAKD	34.5	35	35	34.5	200
PAKRI	15.89	16.58	15.78	16.4	275,141
PAKRI-CDEC	16.33	0	0	16.84	0
PAKRI-CNOV	16.08	0	0	16.59	0
PAKRI-COCT	15.89	0	0	16.39	0
PAKRI-NOV	16.09	0	0	16.6	0
PAKRI-OCT	15.5	16.2	15	16.2	12,000
PAKT	65.32	68	68	65.32	1
PASL	0.94	1.01	0.86	0.95	47,765
PECO	40.4	42.42	40.88	40.4	55
PEF	7.06	7.39	7.05	7.25	6,502
PFLTFC2	100	0	0	100	0
PGCL	27.5	28.87	28.67	28.87	10
PGF	12.25	12.3	12	12.2	204,896
PIAA	1.91	2.07	1.72	2	18,081
PICT	69.06	71	69.7	70.1	50,702
PIF	5.1	5.25	5.11	5.17	15,705
PIL	10.25	11	11	10.25	1
PINL	8.15	8.16	7.32	8.04	99,961
PIOC	3.57	4.19	3.5	3.73	17,711
PKGP	12.46	13.19	12.35	12.5	76,589
PKGS	85.3	86	85	85.16	11,175
PMRS	45.3974	46.99	43.13	45.48	1,503
PMTFC6	99.8037	0	0	99.8037	0
PNSC	16.02	15.52	15.1	16.02	231
POL	350.29	358.5	350.1	357.51	1,969,854
POL-CDEC	359.89	0	0	367.15	0
POL-CNOV	354.55	0	0	361.71	0
POL-COCT	350.29	0	0	357.35	0
POL-NOV	352.11	361.9	353	360.04	267,000
POL-OCT	350.48	358.4	350.6	357.17	201,000
PPL	169.91	174.75	169.01	173.83	669,185
PPL-CDEC	174.56	0	0	178.52	0
PPL-CNOV	171.98	0	0	175.87	0
PPL-COCT	169.91	0	0	173.75	0
PPL-NOV	171.94	176	171.5	175.04	96,000
PPL-OCT	170.33	174.8	170	173.99	78,000
PPP	33.07	33.75	32.5	32.89	1,112
PRL	65.84	68.99	66	67.13	26,601
PRWM	12	12.3	11.15	11.15	1,202
PSMC	69	69	68.88	69	8,425
PSO	222.44	233.56	221	232.99	687,217
PSO-CDEC	228.53	0	0	239.27	0
PSO-CNOV	225.15	0	0	235.73	0
PSO-NOV	224.42	235.64	225	235.43	129,000
PSO-OCT	222.42	233.5	223	233.5	49,500
PSYL	17.43	18.4	16.43	17.82	22,252
PTC	10.47	10.9	10.45	10.75	2,166,470
PTC-CDEC	10.76	0	0	11.04	0
PTC-CNOV	10.6	0	0	10.88	0
PTC-COCT	10.47	0	0	10.75	0
PTC-NOV	10.52	11.2	10.6	10.77	122,000
PTC-OCT	10.43	10.9	10.41	10.68	320,000
PTEC	2.71	2.6	2.6	2.6	10,000
QUICE	3.3	4	3.99	4	500
RAVT	0.8	0.87	0.45	0.85	24,534
REWM	10.13	10.9	10.5	10.13	2
RICL	7.7	8.5	7.99	8.1	1,231
RMPL	2700	2799	2570	2700	4
RUPL	33.83	35.39	33	33.12	1,140
SAIF	6.46	6.5	6.5	6.5	2,299
SAPL	145.07	149	145	145.07	73
SAZEW	18.5	18.9	18.4	18.5	200
SBL	1.5	1.68	1.42	1.6	32,038
SCBPL	7.71	8.4	7.98	8.28	143,032
SCM	9.41	9.58	9.5	9.51	7,902
SEARL	48.63	49	47.05	48.63	355
SEPCO	0.67	0.75	0.61	0.67	39,523
SEPL	35	36.5	35.1	36.11	10,554
SGML	5	4.5	4.5	5	100
SGPL	0.48	0.48	0.48	0.48	1,000
SHEL	194.09	197.94	194	196.25	11,074
SHEZ	112.81	110.12	110.12	112.81	10
SHFA	32.78	32.78	31.15	31.15	42,001
SIEM	936.15	980	980	936.15	10
SILK	1.75	1.89	1.72	1.79	357,111
SITC	86	82.3	82.25	86	110
SLYT	3.84	4.7	4.7	4.7	15,000
SMBL	2.19	2.26	2.11	2.11	51,987
SMCPL	3.61	4.39	4.39	3.61	2
SNAI	31.53	33.1	32.5	33.1	895
SNBL	4.81	5	4.9	4.96	201,602
SNGP	17.1	17.34	17	17.03	6,855
SNGP-COCT	17.1	0	0	17.02	0
SPL	11.61	11.8	11.11	11.54	101,386
SRSM	3.5	2.7	2.7	2.7	504
SRVI	205.91	208	204	205.1	5,023
SSGC	19.37	19.74	19.21	19.47	20,091
SSIC	4.32	4.85	4.8	4.32	346
SSOM	4.5	4.5	4.25	4.5	4,500
STCL	7.65	8.4	7.84	8.06	1,000
STJT	20.3	20.75	20.75	20.75	1,000
STML	13	12.5	12.5	12.5	0
STPL	7.5	7.5	7.15	7.48	1,100
SURC	25.5	26.77	25.49	25.5	15
TATM	21.25	21.31	21.31	21.31	543
TDIL	10	10	9.98	10	1,485
TELE	0.83	0.93	0.8	0.89	26,617
TGL	8.25	8.46	8	8.36	13,734
THALL	77.31	77.79	75.99	76.34	23,841
TREET	42.87	43.4	42	42.6	7,832
TRG	1.63	1.69	1.6	1.67	55,599
TRIBL	1.3	1.38	1	1.3	399
TRIPF	182.78	186.95	186	186.06	9,503
UBL	55.65	56.5	54.9	55.27	614,030
UBL-CDEC	57.17	0	0	56.76	0
UBL-CNOV	56.33	0	0	55.92	0
UBL-COCT	55.65	0	0	55.25	0
UBL-NOV	56.35	0	0	55.94	0
UBL-OCT	55.67	0	0	55.27	0
UBLTFC	91	0	0	91	0
UBLTFC2	95	95.05	95.05	95.025	6,000
UBLTFC4	99.9455	0	0	99.9455	0
UDPL	11.154	10.17	10.16	10.17	1
ULEVER	5684.39	5949	5600.02	5831.94	339
UNIC	4.7	4.9	4.9	4.9	800
UPFL	1643.54	1625	1625	1643.54	5
UVIC	1.5	1.5	1.5	1.5	3
WAHN	32.55	32.01	32	32	1,300
WAZIR	5.6	6.6	6.6	5.6	100
WTCL	1.54	1.73	1.55	1.69	208,588
WTL	1.05	1.15	1.01	1.06	61,525
WYETH	736	732.12	699.21	699.99	320
YOUW	1.05	1.14	1.1	1.05	216
ZIL	32.72	34.35	31.09	34.32	13,369
ZTL	3.3	3.05	2.9	2.91	531
Total Turnover					101,482,238

KSE EOD Daily Share Price Data - 28/10/2011