Companies that hit Lower Caps - 10/11/2011

For: November 10, 2011
SYMBOL	DOWNWARD CAP	TIME	PREVIOUS RATE	CURRENT RATE	TURNOVER BEFORE CAP	TURNOVER AFTER CAP
AGSML	7	1416350006	8	7
CFL	9.6	1357220030	10.6	9.6
DINT	21.22	1150210002	22.33	21.22		1455
GTYR	16.5	1306370013	17.5	16.5	97800	109400
INKL	3.23	1452170008	4.2235	4.22
KASBBR	.01	1000340015	.02	.02	401000	10003
KESCR2	.01	1131040003	.02	.02		65507
LPGL	14.9	1222280002	15.9	16.72	2100
MRNS	52.25	1102090007	55	53.32	1453	55705
MSOT	15.25	1150280012	16.25	16.25		350
NAGC	15.25	1526400002	16.25	16.25	501
NBF	3.13	1034380017	4.13	4.13
PIL	9.25	1455500015	10.25	10.2187		261
PKGP	11.68	1515530002	12.68	12.49	358887	96040
PMPK	133	1000340009	140	140
SFAT	2.8	1210050012	3.8	2.8
SING	12	1407100002	13	13
SLYT	2.98	1137150008	3.98	3.15	93009	141594

Companies that hit Lower Caps - 10/11/2011

Companies that hit Upper Caps - 10/11/2011

November 10, 2011
SYMBOL	UPWARD CAP	TIME	PREVIOUS RATE	CURRENT RATE	TURNOVER BEFORE CAP	TURNOVER AFTER CAP
AHI	17.49	0931090019	16.49	16.49
CPPL	25.81	1257120010	24.59	25.81	6320	24444
JKSM	7.59	0938260018	6.59	6.41	3900	4002
MOON	7	1035240004	6	7	1000
NAGC	17.25	1045030002	16.25	16.25		4
NATF	61.48	1106560013	58.56	61.34	404	816
PGCL	35.7	1003380012	34	35.7		70

Companies that hit Upper Caps - 10/11/2011

KSE EOD Daily Share Price Data - 10/11/2011

For: November 10, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2	2	1.89	2	3
ABL	63.5	63.5	62.51	62.99	1,546
ABLTFC	101.1122	0	0	101.1122	0
ABOT	104.97	104	103	103.95	1,139
ACCM	0.11	0.1102	0.1102	0.1102	0
ACPL	52.76	53.5	52.1	53.44	3,926
ADAMS	18	18.55	18.55	18	100
ADOS	6.01	6.88	5.6	5.67	816
AGIC	7.9	8.5	8.5	8.5	500
AGIL	65.23	63.1	63.1	65.23	50
AGSML	8	7	7	7	500
AGTL	174.5	179	172.12	172.66	6,426
AHCL	31.51	31.98	30.92	31.1	3,766,883
AHCL-CDEC	32.23	0	0	31.77	0
AHCL-CJAN	32.62	0	0	32.15	0
AHCL-CNOV	31.75	0	0	31.29	0
AHCL-NOV	31.63	32.01	31.12	31.25	291,500
AHI	16.49	17.49	17.49	16.49	10
AHL	17.52	17.91	17.25	17.41	4,026
AICL	47.06	48	47.1	47.5	14,368
AICL-CDEC	48.14	0	0	48.52	0
AICL-CJAN	48.72	0	0	49.11	0
AICL-CNOV	47.41	0	0	47.79	0
AICL-NOV	47.43	0	0	47.81	0
AKBL	10.72	11.1	10.77	10.8	390,254
AKBL-CDEC	10.97	0	0	11.03	0
AKBL-CJAN	11.1	0	0	11.17	0
AKBL-CNOV	10.8	0	0	10.87	0
AKBL-NOV	10.89	0	0	10.87	0
AKDCL	26.02	26.06	26	26.06	659
AMTEX	1.5	1.56	1.38	1.42	102,030
AMZV	0.33	0.35	0.27	0.33	4,622
ANL	4.01	4.05	3.95	3.96	351,315
ANL-CDEC	4.1	0	0	4.05	0
ANL-CJAN	4.15	0	0	4.09	0
ANL-CNOV	4.04	0	0	3.98	0
ANL-NOV	4.06	4.05	3.95	4.03	62,000
APL	424.74	427	405.1	415.68	93,538
ARUJ	4.25	4.5	4.5	4.5	3,001
ATBA	170.48	170.5	170	170.48	28
ATFF	5.95	5.76	5.76	5.76	3,000
ATIL	36.09	35.9	35.01	36.09	300
ATLH	117	117.5	117.4	117	11
ATRL	130.88	130.85	126.36	128.16	1,363,192
ATRL-CDEC	133.87	0	0	130.92	0
ATRL-CJAN	135.48	0	0	132.49	0
ATRL-CNOV	131.86	0	0	128.95	0
ATRL-NOV	131.27	131.5	126.71	128.56	359,000
AZAMT	1.1	1.91	1.9	1.1	11
BAFL	11.47	11.95	11.3	11.74	6,414,600
BAFL-CDEC	11.73	0	0	11.99	0
BAFL-CJAN	11.87	0	0	12.14	0
BAFL-CNOV	11.56	0	0	11.81	0
BAFL-NOV	11.56	12	12	12	12,000
BAHL	30.2	30.35	30	30.25	296,027
BAHL-CDEC	30.89	0	0	30.9	0
BAHL-CJAN	31.26	0	0	31.27	0
BAHL-CNOV	30.43	0	0	30.44	0
BAHL-NOV	30.44	0	0	30.45	0
BAPL	5.95	6	5.25	6	20,000
BCL	27.25	28.5	28	28.5	5,010
BERG	13.91	13.91	12.92	13.78	11,030
BGL	1.95	1.65	1.65	1.95	100
BHAT	229	235	235	229	30
BIFO	70.64	69.98	68	70.64	30
BILF	0.78	0.6	0.55	0.55	1,000
BIPL	3.47	3.5	3.35	3.4	31,328
BNWM	15.87	16	15.51	16	13,300
BOK	4.71	4.7	4.53	4.55	2,357
BOP	5.8	5.99	5.77	5.83	314,048
BPL	23	23.1	23.1	23.1	627
BROT	0.3	1	0.39	0.39	550
BYCO	7.05	7.05	6.85	6.93	128,661
CENI	7.37	7.65	7.65	7.37	100
CEPB	14.02	14.2	13.81	13.86	22,200
CFL	10.6	9.6	9.6	9.6	1,000
CHBL	1.4	1.69	1.3	1.4	406
CHCC	8.13	8.14	7.91	7.99	22,010
CICL	50	50	50	50	2,336
CJPL	0.4	0.7	0.32	0.4	12
CLCPS	2.62	2.518	2.518	2.518	0
CLOV	59.3	61.75	56.35	56.95	1,646
CML	1.2	1.3	1.01	1.2	36
COLG	561	551	535	561	2
CPL	149	149.15	148.49	148.66	9,560
CPPL	24.59	25.81	24.95	25.81	16,382
CSAP	21.06	21.34	20.26	21.06	2
CSM	0.62	0.5	0.41	0.49	32,400
CSMD	12	12.2	11.88	12	250
CSUML	1.51	1.88	1.82	1.88	2,010
CWSM	1.25	1.48	1.2	1.25	2
DATM	0.26	0.4	0.4	0.26	2
DAWH	40.2	40.4	38.95	39.08	132,008
DBCI	1.5	1.85	1.32	1.5	19
DCH	1.6	1.7	1.6	1.7	74,388
DCL	1.45	1.5	1.41	1.42	56,042
DCM	1.05	1.01	1	1	7,500
DEL	0.99	1.25	0.91	0.91	2,002
DFML	2.39	2.39	2.1	2.29	54,857
DGKC	21.81	21.85	21.32	21.38	1,319,256
DGKC-CDEC	22.31	0	0	21.84	0
DGKC-CJAN	22.58	0	0	22.1	0
DGKC-CNOV	21.97	0	0	21.51	0
DGKC-NOV	21.95	21.89	21.5	21.51	361,500
DINT	22.33	21.22	21.22	21.22	955
DLL	25	25.05	25	25	5,000
DMTM	2.92	3	2.75	2.78	7,010
DNCC	1.2	1.3	1.3	1.2	400
DOL	5.1	5.2	5.05	5.06	83,687
DSFL	1.64	1.7	1.61	1.64	72,340
DSIL	0.61	0.75	0.63	0.71	4,903
DSL	1.6	1.88	1.4	1.58	48,355
DSML	3.01	3.9	3.01	3.6	4,792
DWAE	0.9	1	1	0.9	10
DWSM	2	2.29	2	2	1,010
ECOP	3.54	3.8	3.37	3.39	8,302
EFLTFC3	96.9626	0	0	96.9626	0
EFOODS	25.78	25.95	25.35	25.54	38,429
EFUG	37.5	37.49	36.6	37.29	12,512
EFUL	69.59	68.5	68.5	69.59	66
EMCO	1.82	1.71	1.7	1.7	9,500
ENGRO	135.84	138.09	129.85	131.49	3,902,316
ENGRO-CDEC	138.95	0	0	134.32	0
ENGRO-CJAN	140.62	0	0	135.94	0
ENGRO-CNOV	136.86	0	0	132.3	0
ENGRO-NOV	136.56	138.5	130.6	131.94	1,193,500
EPCL	8.17	8.39	8.1	8.25	159,097
EWLA	1.06	1.2	1.2	1.06	300
EXIDE	170.12	170.99	167.75	170.12	23
FABL	9.2	9.6	9.45	9.5	116,905
FATIMA	24.17	24.38	23.8	24.04	2,147,715
FCCL	4.09	4.15	4.02	4.1	102,965
FCIBL	4.5	5.49	4.75	4.5	60
FCONM	1.4	1.2	1.2	1.4	100
FCSC	1.81	1.9	1.71	1.83	7,702
FDIBL	1.15	1.09	0.9	1.15	5
FECM	2.52	3.14	3.13	2.52	104
FECTC	5.02	5.99	5.99	5.02	10
FEM	0.93	1.47	1.47	0.93	5
FFBL	60.52	60.83	59.76	59.87	1,585,162
FFBL-CDEC	61.9	0	0	61.16	0
FFBL-CJAN	62.65	0	0	61.89	0
FFBL-CNOV	60.97	0	0	60.24	0
FFBL-NOV	60.92	61.2	60.13	60.22	294,000
FFC	181.93	186.3	179.8	182.64	2,863,727
FFC-CDEC	186.09	0	0	186.57	0
FFC-CJAN	188.33	0	0	188.82	0
FFC-CNOV	183.29	0	0	183.76	0
FFC-NOV	182.25	186.3	180.25	182.93	920,000
FFC-NOVB	176.75	182	176	178.64	441,000
FFLM	1.5	1.5	1.4	1.5	10,001
FHAM	7.5	7.78	7.5	7.78	278,180
FIBLM	1.5	1.6	1.6	1.5	35
FLYNG	1	1.02	1	1	26,700
FNEL	2.27	2.8	2	2.71	147,043
FUDLM	6.87	6.05	6.05	6.87	50
FZCM	70.01	69	69	70.01	22
GADT	46.16	47.9	45.05	46.16	220
GASF	2.99	3	3	2.99	1
GATI	69	68	68	69	100
GATM	23.3	24.4	22.61	24.15	1,102
GENP	0.44	0.43	0.29	0.44	109
GGL	8.75	9	8.66	9	45,997
GHGL	40.45	40.74	40	40.45	38
GHNI	7.55	7.55	7.55	7.55	500
GHNL	2.8	3	2.67	2.67	4,000
GLAXO	68.58	70	68	69.71	3,573
GRAYS	25	25.99	25.99	25	25
GRYL	2.15	3	2.5	3	1,000
GSPM	6.8	6.51	6.51	6.51	1,000
GTYR	17.5	17.49	16.5	16.5	45,450
GUSM	4.4	5.37	4.89	4.89	501
GWLC	4.55	4.93	4.7	4.55	361
HABSM	27.49	27.75	27.4	27.4	21,649
HAL	13.84	14.25	13.5	13.85	7,035
HBL	115.54	117.45	115.5	115.57	226,938
HICL	10	9.9	9.8	9.8	1,119
HINOON	28.63	28.75	28.35	28.75	4,159
HIRAT	2.75	3.04	2.86	2.96	220,178
HMB	18.63	18.3	18.05	18.26	727
HSPI	9.15	9.3	9.3	9.15	200
HUBC	37.4	37.6	37.05	37.22	1,220,951
HUBC-CDEC	38.26	0	0	38.02	0
HUBC-CJAN	38.72	0	0	38.48	0
HUBC-CNOV	37.68	0	0	37.45	0
HUBC-NOV	37.7	37.8	37	37.4	4,000
HUMNL	16.5	16.5	16.5	16.5	1,500
IBFL	29.03	29.51	29	29.12	3,759
IBLHL	12.16	12.2	11.83	12.16	2
ICCT	0.45	0.5	0.5	0.5	2,000
ICI	131.96	132	129	130.97	17,419
ICIBL	0.3	0.35	0.25	0.35	6,061
IDRT	3.85	4.29	4.29	3.85	477
IDSM	4.19	3.2	3.2	4.19	4
IFSL	7.51	7.2	7.15	7.19	500
IGIBL	1.19	1.39	1.18	1.18	985
IGIIL	52.5	54	52.5	52.5	1,001
INDU	201	207	201.1	201	22
INIL	31.51	31.75	31.15	31.5	10,902
INKL	4.2235	3.23	3.23	4.22	10
ISL	10.77	11.2	10.57	11	5,091
JDMT	10.21	9.26	9.26	10.21	1
JDWS	82.5	82.5	81	82.5	85
JGICL	58.9	56.09	56.09	58.9	10
JKSM	6.59	7.59	6.35	6.41	3,952
JOVC	1.4	1.47	1.33	1.39	36,056
JPGL	0.75	0.78	0.72	0.72	5,001
JSBL	1.68	1.7	1.26	1.65	10,275
JSCL	6.08	6.2	5.82	5.88	1,578,725
JSGCL	15.29	16.19	15.1	15.29	201
JSGF	5.56	5.3	5.01	5.3	761
JSIL	3.75	3.85	3.19	3.5	32,513
JSVFL	4.44	4.46	4.46	4.46	500
JVDC	63.5	61.5	61.5	63.5	96
KAPCO	41.18	41.6	41.25	41.5	19,833
KAPCO-CDEC	42.12	0	0	42.39	0
KAPCO-CJAN	42.63	0	0	42.9	0
KAPCO-CNOV	41.49	0	0	41.76	0
KAPCO-NOV	41.51	0	0	41.77	0
KASBB	1.3	1.33	1.16	1.21	6,812
KASBBR	0.02	0.05	0.01	0.02	132,002
KASBSL	2.88	2.7	2.7	2.7	5,001
KESC	1.71	1.8	1.65	1.69	54,414
KESCR2	0.02	0.02	0.01	0.02	1,043
KOHC	8.39	8.69	8.16	8.28	3,063
KOHE	17	16.5	16.5	17	100
KOHS	2.98	2.3	2.3	2.98	115
KOIL	0.92	0.93	0.93	0.92	1
KSBP	26.95	25.62	25.62	26.95	5
KTML	2.5	2.6	2.42	2.5	3
LIBM	49.8	48	48	48	3,856
LINDE	100	104.35	100.04	102.84	410
LOTPTA	11.05	11.28	11.05	11.24	1,388,755
LOTPTA-CDEC	11.3	0	0	11.48	0
LOTPTA-CJAN	11.44	0	0	11.62	0
LOTPTA-CNOV	11.13	0	0	11.31	0
LOTPTA-NOV	11.14	11.33	11.1	11.33	21,500
LPCL	2.26	2.32	2.2	2.28	99,522
LPGL	15.9	14.95	14.9	16.72	1,050
LUCK	82.46	83.99	81.51	82.15	1,238,883
LUCK-CDEC	84.35	0	0	83.92	0
LUCK-CJAN	85.36	0	0	84.93	0
LUCK-CNOV	83.08	0	0	82.66	0
LUCK-NOV	83	84.43	82.1	82.62	84,000
MACFL	8.91	9.19	9	9	1,652
MARI	95.19	98.79	94.5	98.01	150,988
MBF	9.01	9.1	9.1	9.1	22,040
MCB	155.77	161.5	156.1	160.41	1,363,637
MCB-CDEC	159.33	0	0	163.86	0
MCB-CJAN	161.25	0	0	165.83	0
MCB-CNOV	156.93	0	0	161.4	0
MCB-NOV	156.73	162.4	157	161.4	203,000
MEBL	19.97	20.1	19.11	20	114,616
MFTM	0.55	1	0.65	0.55	92
MIRKS	54	55.49	54.5	55.29	755
MLCF	1.76	1.87	1.71	1.8	107,164
MODAM	0.6	0.7	0.65	0.7	2,500
MOON	6	7	7	7	550
MRNS	55	54.75	52.25	53.32	12,214
MSOT	16.25	15.25	15.25	16.25	225
MTIL	0.55	0.5	0.25	0.55	200
MTL	401.89	402	400.5	401.9	3,678
MUBT	1.09	2	2	1.09	50
MUKT	0.22	0.83	0.3	0.22	11
MUREB	70.15	72.95	70.55	72.3	2,304
MWMP	0.61	0.72	0.55	0.61	6
MZSM	1.7	1.75	1.65	1.75	21,607
NAGC	16.25	17.25	15.25	16.25	3
NATF	58.56	61.48	59.11	61.34	710
NBF	4.13	3.13	3.13	4.13	5
NBP	45.17	46.2	44.56	44.89	4,395,422
NBP-CDEC	46.2	0	0	45.86	0
NBP-CJAN	46.76	0	0	46.41	0
NBP-CNOV	45.51	0	0	45.17	0
NBP-NOV	45.44	46.35	44.7	45.1	1,056,000
NCL	16.56	17.19	16.41	16.71	720,494
NCL-CDEC	16.94	0	0	17.07	0
NCL-CJAN	17.14	0	0	17.28	0
NCL-CNOV	16.68	0	0	16.81	0
NCL-NOVB	16.4	16.9	16.9	16.9	1,000
NCPL	13.4	13.45	13.25	13.4	14,318
NESTLE	3152.15	3197.87	3100	3161.93	131
NETSOL	11.59	11.84	11.4	11.54	199,440
NETSOL-CDEC	11.86	0	0	11.79	0
NETSOL-CJAN	12	0	0	11.93	0
NETSOL-CNOV	11.68	0	0	11.61	0
NETSOL-NOV	11.72	11.8	11.1	11.34	8,000
NIB	1.36	1.4	1.35	1.38	74,933
NIBTFC	97.487	97	97	97.5122	5,000
NICL	2.35	2.54	2.35	2.37	371,780
NMBL	5.6	5.75	5.75	5.75	1,000
NML	46.54	47	45.01	45.56	1,010,872
NML-CDEC	47.6	0	0	46.54	0
NML-CJAN	48.18	0	0	47.1	0
NML-CNOV	46.89	0	0	45.84	0
NML-NOV	46.92	47	45.52	45.82	277,000
NPL	14.07	14.13	13.95	14.1	73,859
NPL-CDEC	14.39	0	0	14.4	0
NPL-CJAN	14.56	0	0	14.58	0
NPL-CNOV	14.18	0	0	14.19	0
NPL-NOV	14.18	0	0	14.19	0
NRL	331.31	331.95	326.5	329.19	34,117
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	153.61	155.49	151.61	154.62	1,630,405
OGDC-CDEC	157.12	0	0	157.95	0
OGDC-CJAN	159.01	0	0	159.85	0
OGDC-CNOV	154.76	0	0	155.57	0
OGDC-NOV	154.11	155.8	152.35	155.19	89,000
OLPL	6.52	6.89	6.35	6.85	3,864
PACE	1.85	1.9	1.72	1.74	131,360
PAEL	4.45	4.59	4.3	4.5	4,504
PAKMI	1	1.2	1.2	1	200
PAKRI	17	17.17	16.75	16.8	208,556
PAKRI-CDEC	17.39	0	0	17.16	0
PAKRI-CJAN	17.6	0	0	17.37	0
PAKRI-CNOV	17.13	0	0	16.9	0
PAKRI-NOV	17.1	0	0	16.91	0
PAKT	62.59	60.51	60.5	62.59	26
PASL	0.93	0.96	0.91	0.92	34,514
PCAL	32.14	31	31	31	1,500
PEF	7.14	7.49	7.17	7.3	4,622
PFLTFC2	100	0	0	100	0
PGCL	34	35.7	35.7	35.7	535
PGF	12.3	12.49	12.3	12.4	19,000
PIAA	2.2	2.29	2.1	2.22	46,102
PICT	70	70.99	69.85	69.94	5,143
PIF	5.5	5.54	5.45	5.5	3,200
PIL	10.25	10.2187	9.25	10.2187	100
PINL	7.83	8.6	7.7	8.5	6,400
PIOC	3.91	3.95	3.85	3.95	1,649
PKGP	12.68	12.9	11.68	12.49	40,775
PKGS	87.08	90	86.6	89.77	10,860
PMI	1.13	1.99	0.97	1.13	3
PMPK	140	133	133	140	1
PMTFC6	99.7159	0	0	99.7875	0
POL	357.58	359.5	354.05	356.23	552,489
POL-CDEC	365.76	0	0	363.9	0
POL-CJAN	370.16	0	0	368.28	0
POL-CNOV	360.25	0	0	358.42	0
POL-NOV	359.77	360.5	356.1	358.23	127,000
PPL	178.4	180	177.25	178.16	350,765
PPL-CDEC	182.48	0	0	181.99	0
PPL-CJAN	184.68	0	0	184.18	0
PPL-CNOV	179.73	0	0	179.26	0
PPL-NOV	180.01	180.9	178.5	178.83	53,000
PPP	32.07	32.88	32.87	32.07	100
PPVC	4.55	4.5	4.5	4.5	0
PRL	69.04	69.98	68.1	68.36	5,934
PRWM	10.51	10.79	10.5	10.52	2,771
PSMC	68.01	69	67.01	68.01	137
PSO	260.94	264.15	257.5	258.77	1,154,740
PSO-CDEC	266.91	0	0	264.34	0
PSO-CJAN	270.12	0	0	267.52	0
PSO-CNOV	262.89	0	0	260.36	0
PSO-NOV	262.09	265	259.1	260.29	207,500
PSYL	18.06	18.44	18	18.4	547
PTC	10.8	10.94	10.5	10.74	947,959
PTC-CDEC	11.05	0	0	10.97	0
PTC-CJAN	11.18	0	0	11.1	0
PTC-CNOV	10.88	0	0	10.81	0
PTC-NOV	10.79	10.95	10.9	10.9	1,000
PTEC	2.6	2.61	2.61	2.6	100
RAVT	0.85	0.86	0.75	0.76	4,006
REDT	0.3	0.37	0.31	0.33	17,000
RMPL	2604.86	2651	2501.09	2600.16	803
SAPL	145.27	146	146	145.27	1
SAZEW	18.95	18.74	18.32	18.65	3,175
SBL	1.48	1.59	1.48	1.54	10,502
SCBPL	8.25	8.3	7.66	8.05	7,956
SCLL	2.53	2.7	2.42	2.45	707
SEARL	43.81	44.8	44.1	44.76	1,145
SEL	16.5	16.49	16.49	16.5	7
SEPCO	0.72	0.88	0.76	0.84	25,418
SEPL	35.6	36.39	36	35.6	86
SFAT	3.8	2.8	2.8	2.8	500
SHCI	2.05	1.95	1.95	2.05	6
SHCM	12	12	12	12	5
SHEL	196.12	199.99	196.4	197.98	8,308
SHFA	29.28	30.73	30.5	29.28	300
SHNI	11.25	10.8	10.8	11.25	50
SIBL	1.2	1.29	1.15	1.29	5,514
SILK	1.87	1.93	1.8	1.9	40,316
SING	13	12	12	13	305
SITC	82.29	80.01	79.17	82.29	100
SKRS	2.02	2.01	2.01	2.01	500
SLYT	3.98	3.55	2.98	3.15	46,613
SMBL	2.21	2.39	2.12	2.19	346,788
SMTM	4.8	4.98	4.18	4.8	56
SNAI	38.29	38.99	37	38.29	167
SNBL	5.23	5.3	5.15	5.26	158,204
SNGP	18.07	18.19	17.61	17.66	5,075
SPL	11.75	11.87	11.5	11.5	6,268
SPLC	0.31	0.42	0.41	0.31	6
SRSM	3.56	3	3	3	500
SRVI	202.05	206.99	195.01	202	851
SSGC	20.33	20.49	20.07	20.19	5,522
SSIC	4.3	4.55	3.7	4.06	17,693
SSML	1	1	1	1	500
SSOM	4.5	4.3	4.3	4.3	500
STCL	7.27	8	7.25	7.55	934
STPL	7.19	7.35	6.8	6.8	1,101
SURC	25.5	25	24.25	25.5	400
TDIL	9.79	9.99	9.8	9.79	405
TELE	1.06	1.1	0.93	1.02	11,652
TGL	8.7	8.8	8.6	8.72	1,758
THALL	82.35	82.35	80.1	81.01	14,635
TREET	41.11	41.5	40.77	41.46	6,181
TRG	1.75	1.79	1.67	1.7	42,103
TRIBL	1.3	1.45	1.45	1.45	6,000
TRIPF	185.96	188.25	184.1	185.96	15
TRPOL	0.5	0.6	0.6	0.5	1
TSMF	1	1.38	1.38	1	1
TSML	60	57.5	57.5	57.5	600
TSPL	0.74	0.75	0.6	0.6	1,502
UBDL	23.47	23	23	23.47	100
UBL	55.78	57.45	55.56	56.03	610,896
UBL-CDEC	57.06	0	0	57.24	0
UBL-CJAN	57.74	0	0	57.92	0
UBL-CNOV	56.2	0	0	56.37	0
UBL-NOV	56.22	57	56.35	56.45	5,500
UBLTFC	91	0	0	91	0
UBLTFC2	95.025	0	0	95.025	0
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	99.8677	0	0	99.8668	0
UDPL	10.17	10.05	10.05	10.17	100
ULEVER	5603.6	5850	5328.09	5624.93	5
UPFL	1673.33	1690	1689.99	1690	20
UVIC	1.36	1.5	1.25	1.36	20
WAHN	32.99	33.6	33.43	33.5	1,535
WAZIR	7.74	7.65	7.65	7.65	800
WTCL	2.12	2.2	2.06	2.08	108,038
WTL	1.14	1.24	1.12	1.2	94,631
YOUW	1.05	1.2	1.15	1.2	5,500
ZAHT	4.5	4.5	4.5	4.5	5,000
ZIL	34.16	33	33	34.16	10
ZTL	2.25	2.34	2.34	2.34	500
Total Turnover					54,809,718

KSE EOD Daily Share Price Data - 10/11/2011