KSE EOD Daily Share Price Data - 28/11/2011

For: November 28, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	91	86.45	86.45	91	1
AACIL	1.75	1.99	1.7	1.8	78,003
AASM	23.34	24.5	24.5	23.34	1
ABL	60	60.75	59.2	60.24	3,804
ABLTFC	101.1122	0	0	101.1122	0
ABOT	100.37	101.6	100	100	2,094
ACPL	52.08	52.8	51.05	52.69	14,890
ADMM	20	20.3	19.99	20.1	64,240
AGIL	60	59.9	57	59.07	910
AGL	15.97	15.1	15.1	15.97	99
AGSML	5.6	6.22	6.22	5.6	1
AGTL	167.66	171	159.3	161.88	8,183
AHCL	28.67	28.4	27.6	28.05	1,145,962
AHCL-CDEC	29.1	0	0	28.46	0
AHCL-CFEB	29.45	29.45	29.45	29.15	0
AHCL-CJAN	29.45	0	0	28.8	0
AHCL-DEC	28.9	28.6	28	28.21	220,500
AHI	16.3	16.39	15.3	16.3	77
AHL	15.5	15.83	15	15.19	10,505
AICL	44.77	44	43.12	43.2	17,870
AICL-CDEC	45.44	0	0	43.83	0
AICL-CFEB	45.99	45.99	45.99	44.89	0
AICL-CJAN	45.99	0	0	44.36	0
AICL-DEC	45.46	0	0	43.85	0
AKBL	10.5	10.49	10.2	10.31	169,123
AKBL-CDEC	10.66	0	0	10.46	0
AKBL-CFEB	10.78	10.78	10.78	10.71	0
AKBL-CJAN	10.79	0	0	10.59	0
AKBL-DEC	10.66	0	0	10.46	0
ALQT	12.5	11.5	11.5	12.5	100
AMTEX	1.32	1.34	1.2	1.29	126,064
AMZV	0.32	0.38	0.28	0.3	38,704
ANL	3.43	3.54	3.27	3.37	525,494
ANL-CDEC	3.48	0	0	3.42	0
ANL-CFEB	3.52	3.52	3.52	3.5	0
ANL-CJAN	3.52	0	0	3.46	0
ANL-DEC	3.5	3.47	3.36	3.46	629,500
APL	405.62	405.5	397.25	402.21	60,378
ARM	21.64	20.56	20.56	21.64	19
ATBA	169.81	170	165.75	170	1,172
ATFF	5.85	5.78	5.78	5.78	3,405
ATIL	36.5	36.5	36.5	36.5	1,284
ATLH	123.24	120.51	120.5	120.5	315
ATRL	120.13	118	115.05	115.99	730,487
ATRL-CDEC	121.92	0	0	117.67	0
ATRL-CFEB	123.4	123.4	123.4	120.53	0
ATRL-CJAN	123.4	0	0	119.1	0
ATRL-DEC	121.61	119.49	116.55	117.3	165,000
BAFL	12.01	11.98	11.81	11.87	2,472,253
BAFL-CDEC	12.19	0	0	12.04	0
BAFL-CFEB	12.34	12.34	12.34	12.33	0
BAFL-CJAN	12.34	0	0	12.19	0
BAFL-DEC	12.17	0	0	12.05	0
BAHL	29.5	29.9	29.3	29.53	68,621
BAHL-CDEC	29.94	0	0	29.96	0
BAHL-CFEB	30.3	30.3	30.3	30.68	0
BAHL-CJAN	30.3	0	0	30.32	0
BAHL-DEC	29.95	0	0	29.97	0
BATA	788.74	750	749.31	749.31	54
BAWS	12.1	12.99	12.99	12.99	500
BCML	9.4	9	8.75	8.75	5,021
BERG	14.5	14.35	14.19	14.27	6,000
BFMOD	4.71	4.5	4.5	4.5	89,095
BILF	1.32	2.32	1.01	1.7	22,022
BIPL	3.48	3.45	3.37	3.45	184,549
BNWM	15	14.9	14.5	14.9	5,626
BOK	3.84	4.28	3.75	3.98	170,667
BOP	5.71	5.7	5.45	5.57	628,909
BPL	23.22	22.06	22.06	22.06	2,500
BRR	2	2.24	2.1	2.24	227,561
BWHL	23.6	24.77	24.77	23.6	10
BYCO	7.01	6.98	6.87	6.89	454,671
CENI	7.19	7.2	7	7	1,010
CHBL	1.21	1.15	1.11	1.11	1,102
CHCC	7.7	7.8	7.5	7.61	6,202
CLOV	54.06	56.76	56.13	56.76	3,500
CML	1.16	1.2	1.01	1.16	13
COLG	575	575	575	575	91
COTT	1.46	1.4	1.4	1.4	1,300
CPL	153.17	155.5	148.25	153.64	1,996
CPMFI	2.93	2.75	2.7	2.75	82,242
CPPL	26.57	26.5	25.25	25.82	15,415
CSAP	20	20.75	19.55	20	30,347
CSIL	2.76	3	2	2	510
CSM	0.38	0.45	0.35	0.42	11,964
CSUML	1.7	1.73	1.7	1.7	30,006
CWSM	1.15	1.42	1.42	1.42	1,000
DADX	39.35	41	39.5	39.51	501
DATM	0.2	0.3	0.26	0.3	551
DAWH	36.58	36.03	35.2	35.89	30,749
DBCI	1.27	1.6	1.5	1.6	38,781
DCH	1.46	1.53	1.46	1.49	43,098
DCL	1.38	1.35	1.3	1.32	152,161
DFML	2.25	2.29	2.11	2.2	77,035
DFSM	1.42	1.4	1.2	1.42	10
DGKC	20	20	19.55	19.94	945,663
DGKC-CDEC	20.3	0	0	20.23	0
DGKC-CFEB	20.54	20.54	20.54	20.72	0
DGKC-CJAN	20.54	0	0	20.47	0
DGKC-DEC	20.25	20.19	19.76	20.09	55,000
DLL	25.05	26.29	26.29	26.29	6,314
DOL	4.63	4.61	4.47	4.49	140,749
DSFL	1.42	1.42	1.35	1.4	531,852
DSIL	0.8	0.92	0.7	0.87	191,451
DSL	1.4	1.5	1.3	1.4	46,948
DWSM	2.17	2.5	2.15	2.25	48,671
DYNO	8.5	8.51	8.5	8.5	6,000
ECOP	3.12	3.75	3.29	3.6	128,002
EFLTFC3	96.9626	0	0	96.9626	0
EFOODS	24.29	24	23.6	23.95	18,853
EFUG	36.5	36	35.01	35.8	2,513
EFUL	68.86	68.99	67	67.25	1,113
ELSM	19.6	19.5	19.4	19.4	1,761
EMCO	1.7	1.99	1.22	1.73	5,503
ENGRO	126.4	124	121.2	123.09	1,188,609
ENGRO-CDEC	128.29	0	0	124.88	0
ENGRO-CFEB	129.84	129.84	129.84	127.9	0
ENGRO-CJAN	129.84	0	0	126.39	0
ENGRO-DEC	126.68	123.99	121	122.7	454,500
EPCL	8.03	7.99	7.65	7.7	169,350
EXIDE	177.1	178.5	175	177.1	48
FABL	8.89	8.9	8.81	8.85	212,240
FATIMA	22.56	22.45	21.8	22.19	2,691,180
FCCL	3.77	3.87	3.61	3.7	614,233
FCIBL	5.19	4.5	4.5	5.19	489
FCONM	1.4	2	2	2	25,000
FCSC	1.97	1.97	1.81	1.86	150,267
FDIBL	0.86	0.89	0.72	0.77	15,786
FDMF	1.89	1.9	1.86	1.89	170,441
FECM	2.52	3	3	2.52	12
FECTC	5.17	5.14	5.01	5.17	215
FEM	0.83	1	1	1	171,000
FEROZ	76.2	76.9	75.99	76.31	1,113
FFBL	56.55	56	54.31	55.07	4,750,594
FFBL-CDEC	57.39	0	0	55.87	0
FFBL-CFEB	58.09	58.09	58.09	57.22	0
FFBL-CJAN	58.09	0	0	56.55	0
FFBL-DEC	54.45	53.62	52.05	52.74	1,221,500
FFC	172.36	170.4	166.51	167.68	1,806,397
FFC-CDEC	174.94	0	0	170.11	0
FFC-CFEB	177.04	177.04	177.04	174.24	0
FFC-CJAN	177.06	0	0	172.17	0
FFC-DEC	173.7	171.79	168.45	169.63	813,500
FFLM	1.64	1.63	1.45	1.63	228,500
FHAM	7.81	7.85	7.85	7.81	100
FHBM	6.61	7.29	7	7	10,002
FLYNG	0.87	1	0.81	0.97	26,706
FNBM	5	5.9	5.9	5	30
FNEL	2.51	2.18	2.18	2.51	1
FPJM	0.75	0.83	0.5	0.6	30,515
FPRM	11.5	11.5	11.5	11.5	657
FUDLM	6.6	6.8	6.54	6.55	15,011
FZCM	70	70	69	70	1,680
GADT	44	42.43	42.43	44	20
GAIL	2.37	2.16	2.15	2.15	1,500
GASF	3	3.07	2.82	2.88	1,538
GATI	69	72	72	69	10
GATM	23.41	24	22.24	22.37	1,087
GENP	0.33	0.39	0.27	0.28	26,235
GGL	8.2	8.45	8.1	8.17	8,962
GHGL	41.16	41	39.11	40.34	4,123
GHNI	7.49	7.07	6.75	7.49	2
GHNL	2.7	2.6	2.56	2.56	1,991
GLAXO	67.51	68	67.99	68	10,200
GLPL	45.9	43.62	43.62	45.9	25
GRYL	3	3	3	3	20,944
GSPM	7.28	7.32	6.28	7.28	2
GTYR	16.27	16.85	16	16	1,001
GUSM	5.1	4.25	4.11	5.1	2
HABSM	27.43	27.49	27.01	27.23	20,376
HADC	0.28	0.4	0.25	0.3	61,509
HAL	13.15	13.62	13.3	13.3	2,000
HBL	112.83	113	111.01	111.26	10,347
HCAR	9.27	9.2	9.1	9.1	3,499
HICL	10.01	10.3	9.6	10.3	20,050
HINO	82.12	83.5	78.02	78.54	746
HINOON	28.2	29.25	28	29.25	7,001
HIRAT	3.56	3.58	3.35	3.56	70,028
HMB	17.13	17.1	16.86	17.1	111,385
HSPI	8.9	8.65	8.5	8.61	8,709
HUBC	36.82	36.75	36.4	36.5	556,600
HUBC-CDEC	37.37	0	0	37.03	0
HUBC-CFEB	37.82	37.82	37.82	37.93	0
HUBC-CJAN	37.82	0	0	37.48	0
HUBC-DEC	37.39	0	0	37.05	0
HUMNL	15.46	16.43	15.75	16.25	22,504
HUSI	3.9	3.89	3.8	3.85	500
IBFL	28.9	28.89	28.88	28.89	1,000
IBLHL	12.74	12.5	12	12.3	14,060
ICI	126.41	125.5	121.3	124.55	2,760
ICIBL	0.27	0.27	0.22	0.26	398,744
ICL	28.99	30.42	30.4	30.42	4,000
IDRT	3.7	3.7	3.65	3.65	4,900
IDSM	3.93	4	3.5	3.51	706
IFSL	7.2	7.3	7.16	7.2	18
IGIBL	1.24	1.4	1.05	1.3	46,139
IGIIL	41.8	42.4	41.8	42.2	3,150
INDU	201	205.9	201	202.06	4,771
INIL	31.54	32.39	29.97	30.05	16,683
ISIL	64.75	65	63	65	1,000
ISL	10.05	10.25	10	10.24	3,000
JDMT	10.21	10.4	9.26	10.4	2,007
JGICL	57.5	57.5	54.76	56.14	1,015
JKSM	6	6.89	5	5.14	16,722
JLICL	61.5	62.75	61.5	61.5	2,500
JOVC	1.18	1.2	1.13	1.18	51,184
JPGL	0.64	0.65	0.56	0.61	181,208
JSBL	1.75	1.75	1.62	1.65	102,216
JSCL	5.63	5.53	5.41	5.49	555,589
JSGCL	16.35	15.41	15.38	15.38	706
JSGF	5.01	5.25	5	5.25	10,455
JSIL	3.17	3.29	3.12	3.16	33,905
JSVFL	4.36	4.45	4.4	4.45	40,001
KAPCO	41.48	42	41	41.7	37,356
KAPCO-CDEC	42.1	0	0	42.3	0
KAPCO-CFEB	42.61	42.61	42.61	43.33	0
KAPCO-CJAN	42.61	0	0	42.82	0
KAPCO-DEC	42.12	0	0	42.32	0
KASBB	1.1	1.23	1.02	1.13	13,770
KASBSL	2.4	2.55	2.3	2.55	2,277
KESC	1.66	1.69	1.61	1.63	263,457
KML	1.71	1.8	1.8	1.71	379
KOHC	7.9	8.25	7.61	7.8	40,783
KOHP	1.75	1.6	1.6	1.6	4,295
KOHS	3	3.5	3.5	3	115
KOIL	0.94	0.85	0.72	0.94	63
KOSM	1.05	1	1	1.05	140
KSBP	26.95	26.26	25.61	26.95	20
KTML	2.95	3.08	2.4	2.89	22,688
LATM	5.25	5.65	5.65	5.65	0
LEUL	3	3.95	2	3.89	19,648
LINDE	100.11	105.05	102	102.12	6,500
LOTPTA	10.06	10	9.69	9.81	2,774,816
LOTPTA-CDEC	10.21	0	0	9.95	0
LOTPTA-CFEB	10.33	10.33	10.33	10.19	0
LOTPTA-CJAN	10.33	0	0	10.07	0
LOTPTA-DEC	10.18	10.14	9.81	9.9	77,500
LPCL	2.1	2.13	2.05	2.1	126,390
LUCK	81.2	81	79.35	80.52	270,503
LUCK-CDEC	82.41	0	0	81.69	0
LUCK-CFEB	83.41	83.41	83.41	83.67	0
LUCK-CJAN	83.41	0	0	82.68	0
LUCK-DEC	81.77	81.45	80.15	81.37	25,000
MACFL	8.14	8.99	7.14	7.7	29,012
MARI	92.7	91.25	89.5	90.36	36,511
MBF	9.05	9.01	9	9	51,748
MCB	152.31	151.49	147.74	148	2,411,081
MCB-CDEC	154.59	0	0	150.15	0
MCB-CFEB	156.46	156.46	156.46	153.79	0
MCB-CJAN	156.46	0	0	151.97	0
MCB-DEC	151.66	149.5	146.5	147.18	137,500
MDTL	7.96	8	8	7.96	1
MEBL	19.04	19.2	19	19.1	267,727
MFTM	0.52	0.85	0.8	0.52	2
MLCF	2.01	1.96	1.81	1.9	269,452
MLCFPS	4.91	4.9	4.9	4.9	20,565
MODAM	0.73	0.81	0.51	0.7	212,517
MOON	6.66	5.66	5.66	5.66	6
MSCL	8	9	8	9	802
MSOT	15.25	14.25	14.25	14.25	12,230
MTL	385.95	382.97	377	379.21	8,344
MUBD	0.5	0.525	0.525	0.525	0
MUBT	0.26	0.3629	0.3629	0.3629	0
MUKT	0.17	0.29	0.19	0.17	52
MUREB	69	67.99	66.25	66.39	1,033
MWMP	0.55	0.7	0.69	0.55	200
NATF	63	60.66	60.66	60.66	500
NBP	42.1	41.5	40.52	41.04	855,457
NBP-CDEC	42.73	0	0	41.64	0
NBP-CFEB	43.25	43.25	43.25	42.65	0
NBP-CJAN	43.25	0	0	42.14	0
NBP-DEC	42.51	41.7	41.1	41.44	378,000
NCL	16	15.98	15.51	15.67	75,471
NCL-CDEC	16.24	0	0	15.9	0
NCL-CFEB	16.44	16.44	16.44	16.28	0
NCL-CJAN	16.44	0	0	16.09	0
NCL-DEC	16.25	0	0	15.9	0
NCPL	12.9	13.15	12.51	13.06	106,127
NESTLE	2876.54	2955	2771.51	2857.33	12
NETSOL	10.08	9.95	9.68	9.72	121,811
NETSOL-CDEC	10.23	0	0	9.86	0
NETSOL-CFEB	10.35	10.35	10.35	10.1	0
NETSOL-CJAN	10.35	0	0	9.98	0
NETSOL-DEC	10.08	9.81	9.81	9.81	1,000
NIB	1.32	1.33	1.29	1.31	2,395,592
NIBTFC	97.53	0	0	97.53	0
NICL	2.4	2.44	2.26	2.31	1,389,694
NMBL	5.6	5.98	5.3	6.2	70,004
NML	41.42	41.4	40.6	41.14	400,503
NML-CDEC	42.04	0	0	41.74	0
NML-CFEB	42.55	42.55	42.55	42.75	0
NML-CJAN	42.55	0	0	42.24	0
NML-DEC	41.98	41.74	40.9	41.58	170,000
NPL	13.65	13.5	13.3	13.37	68,237
NPL-CDEC	13.85	0	0	13.56	0
NPL-CFEB	14.02	14.02	14.02	13.89	0
NPL-CJAN	14.02	0	0	13.73	0
NPL-DEC	13.86	0	0	13.57	0
NRL	300.17	296	285.17	285.17	180,707
NSB5Y1	100	0	0	100	0
OGDC	153.21	152.5	149.15	151.77	972,753
OGDC-CDEC	155.5	0	0	153.97	0
OGDC-CFEB	157.38	157.38	157.38	157.71	0
OGDC-CJAN	157.38	0	0	155.84	0
OGDC-DEC	152.12	152.25	148.66	151.52	112,000
OLPL	6.38	6.99	6.52	6.6	222,775
OLTM	0.22	1.14	0.73	0.22	2
PACE	1.55	1.69	1.42	1.5	362,141
PAEL	4.01	4.05	3.52	3.67	30,957
PAKD	34.5	33	32.78	33	804
PAKMI	0.89	1.25	1.25	0.89	2
PAKRI	15.63	15.55	15.31	15.49	57,116
PAKRI-CDEC	15.86	0	0	15.71	0
PAKRI-CFEB	16.06	16.06	16.06	16.1	0
PAKRI-CJAN	16.06	0	0	15.91	0
PAKRI-DEC	15.87	0	0	15.72	0
PASL	0.74	0.75	0.69	0.74	90,959
PASM	9.35	8.35	8.35	9.35	1
PECO	37	36.95	35.19	36.95	205
PEF	7.4	7.28	7.15	7.17	4,860
PGCL	47.34	46.16	46.16	46.16	0
PGF	12.3	12.48	12.21	12.24	59,217
PIAA	2.01	2.1	2	2.02	180,957
PICT	70.17	70	66.67	70.17	107
PIF	5.6	5.6	5.41	5.45	26,010
PIL	5.25	5.94	5	5.76	1,677
PIOC	3.94	3.8	3.5	3.54	16,000
PKGP	12.48	12.45	11.66	12.34	30,881
PKGS	80.82	80	77.38	77.64	2,728
PMTFC6	99.4112	0	0	99.4112	0
PNGRS	3	2.5	2.5	3	1
PNSC	14.94	15	14.01	14.75	2,603
POL	358.25	356	351	355.19	565,684
POL-CDEC	363.6	0	0	360.34	0
POL-CFEB	368.01	368.01	368.01	369.08	0
POL-CJAN	368.01	0	0	364.71	0
POL-DEC	360.31	358.6	353.5	358	341,000
PPL	175.65	173.98	168.87	170.71	315,575
PPL-CDEC	178.27	0	0	173.19	0
PPL-CFEB	180.44	180.44	180.44	177.39	0
PPL-CJAN	180.44	0	0	175.29	0
PPL-DEC	177.65	173.7	172.15	172.77	48,000
PRL	67.19	66.51	64.02	65.03	7,163
PRWM	10.6	11	11	10.6	1
PSMC	66.08	66.66	62.78	66.04	1,091
PSO	242.54	243.49	234.01	240.61	172,737
PSO-CDEC	246.16	0	0	244.1	0
PSO-CFEB	249.15	249.15	249.15	250.02	0
PSO-CJAN	249.15	0	0	247.06	0
PSO-DEC	245.91	244.79	237	242.62	80,500
PSYL	17.74	17.89	16.74	17.74	10
PTC	10.7	10.75	10.4	10.49	584,457
PTC-CDEC	10.86	0	0	10.64	0
PTC-CFEB	10.99	10.99	10.99	10.9	0
PTC-CJAN	10.99	0	0	10.77	0
PTC-DEC	10.82	0	0	10.65	0
QUICE	4	4	4	4	480
RAVT	0.8	0.8	0.51	0.65	107,094
REWM	8.85	8.8	8.8	8.8	0
RICL	7.6	7.1	7.1	7.6	1
RMPL	2684.75	2799.99	2560	2684.75	8
SAIF	5	5	5	5	3,043
SAPL	145.35	152.61	149.7	152.61	2,517
SAPT	108.65	104	104	108.65	4
SASML	5.01	4.02	4.02	5.01	1
SAZEW	18.5	18.3	18.3	18.5	2
SBL	1.46	1.56	1.4	1.46	54
SCL	71.25	74.81	74.81	71.25	10
SCLL	2.65	3.1	2.8	2.8	89,714
SCM	9.54	9.78	9.54	9.54	7,044
SEARL	45.95	44.99	43.95	44.11	2,481
SEL	17.45	16.7	16.6	16.62	500
SEPCO	0.74	0.71	0.58	0.63	677,899
SEPL	36.48	36.5	35.65	36.49	4,999
SFL	105	102	102	105	6
SHCI	1.9554	1.95	1.7	1.94	9,503
SHEL	196	205.79	193	199.21	6,745
SHFA	30.86	29.98	29.32	30.86	108
SHSML	10.49	11	10.1	10.21	4,101
SHTM	0.3	0.55	0.29	0.3	4
SIBL	1.75	1.4	1.21	1.3	11,081
SIEM	817	790.1028	776.15	790.1028	19
SILK	1.75	1.86	1.6	1.64	308,549
SITC	79.45	78	78	79.45	2
SLYT	3.25	3	3	3.25	100
SMBL	1.89	1.92	1.8	1.81	207,230
SMTM	4.7	4.9	4.01	4.7	8
SNAI	36.9	37.9	36.1	36.31	3,700
SNBL	4.25	4.25	4.15	4.2	129,233
SNGP	17.25	17.1	16.52	17.01	37,110
SPL	11.25	11.29	11	11.26	49,775
SPLC	0.43	0.59	0.22	0.5	589,447
SRSM	3.05	3.2	2.99	3.2	2,500
SRVI	201.87	211.96	192	192.01	1,147
SSGC	19.7	19.68	19.2	19.27	12,936
SSOM	4.5	4.85	4.25	4.85	12,000
STCL	8.42	8.88	8.01	8.42	105
STJT	20	19.1	19.01	20	200
STPL	6.95	6.95	6.6	6.95	45
SURC	23.01	23.7	23.5	23.01	13
TATM	21	20.2	20.2	21	1
TDIL	10	10	9.01	9.91	50,712
TELE	0.81	0.84	0.79	0.81	46,562
TGL	8.5	8.88	8.25	8.35	4,568
THALL	81.77	80.6	79.85	80	8,423
THCCL	16	15	15	16	147
TREET	38.97	39.25	38.38	38.62	899
TRG	1.5	1.51	1.39	1.44	191,233
TRIBL	0.84	1	1	0.84	287
TRIPF	182	183	180	180.02	14,684
TSMF	1.15	1	1	1	500
TSML	51	51.7	51	51.7	3,000
TSPL	0.6	0.6	0.6	0.6	183,000
UBDL	23.47	23.5	23.5	23.47	1
UBL	57.16	57.16	56.21	56.66	55,741
UBL-CDEC	58.01	0	0	57.48	0
UBL-CFEB	58.72	58.72	58.72	58.88	0
UBL-CJAN	58.72	0	0	58.18	0
UBL-DEC	58.04	0	0	57.51	0
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	99.7629	100	100	99.7987	3,447
UDPL	9.06	8.1	8.06	9.06	2
ULEVER	5440.2	5700	5202.01	5493.22	114
UNIC	5.5	4.75	4.75	5.5	1
UPFL	1690	1725	1640	1690	7
WAHN	32.96	32.9	31.5	32.26	7,802
WAZIR	15.6	16.6	16.6	16.6	525
WTCL	2	2	1.85	1.9	668,324
WTL	1.05	1.08	0.99	1	1,744,496
YOUW	1.1	1.06	1.05	1.05	5,000
ZIL	31.02	30.1	30.1	31.02	2
ZTL	2.6	3	2.34	2.6	2
Total Turnover					51,176,802

KSE EOD Daily Share Price Data - 28/11/2011