KSE EOD Daily Share Price Data - 08/09/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	84.9	87.49	80.66	81.08	9,006
AACIL	2.1	2.25	2.05	2.1	11,111
ABL	62.72	62.44	61.01	61.03	159,084
ABL-COCT	64.28	0	0	62.47	0
ABL-CSEP	63.44	0	0	61.65	0
ABOT	97	97	96	96.98	1,600
ACPL	47.74	48.5	47.5	48	76,102
ADMM	23.23	23.5	22.43	23.23	4
ADOS	8	8	8	8	2,000
AGIC	9.49	9.99	9.05	9.6	3,700
AGIL	68	68.5	67.1	67.38	3,900
AGL	17.73	17.99	17.01	17.73	101
AGTL	200.67	200	198.07	198.1	379
AHCL	25.57	26.84	25.5	26.84	5,177,840
AHCL-CNOV	26.55	0	0	27.83	0
AHCL-SEP	25.74	27.02	26	27.02	71,500
AHI	17.5	18.5	17.77	18.5	7,881
AHL	14.61	15.2	14.65	14.96	53,738
AICL	50.33	51.25	50.5	50.73	121,556
AICL-CNOV	52.26	0	0	52.6	0
AICL-COCT	51.58	0	0	51.92	0
AICL-CSEP	50.91	0	0	51.24	0
AICL-SEP	50.93	0	0	51.27	0
AKBL	9.24	9.6	9.13	9.49	1,881,861
AKBL-CNOV	9.59	0	0	9.84	0
AKBL-COCT	9.47	0	0	9.71	0
AKBL-CSEP	9.35	0	0	9.59	0
AKBL-SEP	9.49	9.5	9.49	9.5	2,000
ALICO	14.5	15.5	15.5	14.5	10
ALNRS	41	41.2	41.1	41	126
AMTEX	2.14	2.17	2.08	2.12	101,843
AMZV	0.37	0.43	0.3	0.38	7,988
ANL	5.08	5.37	5.14	5.33	4,612,184
ANL-CNOV	5.27	0	0	5.53	0
ANL-COCT	5.21	0	0	5.46	0
ANL-CSEP	5.14	0	0	5.38	0
ANL-SEP	5.13	5.9	5	5.37	489,500
APL	368.04	372.9	367.7	369.32	144,883
ARM	16.5	17.25	17.25	17.25	3,500
ARPAK	16.58	15.58	15.58	15.58	0
ATBA	224.07	223.99	219	219.34	8,590
ATFF	6	6	6	6	7,000
ATIL	29.25	29.86	29.05	29.72	1,220
ATLH	115.39	116	113.1	113.44	1,301
ATRL	119.15	124.5	120.55	123.73	2,330,339
ATRL-CNOV	123.72	0	0	128.3	0
ATRL-SEP	119.99	124.8	120.95	124.34	514,500
AWTX	90	94.5	94.5	90	1
BAFL	10.01	10.24	9.96	10.16	1,262,809
BAFL-CNOV	10.39	0	0	10.54	0
BAFL-SEP	10.13	10.49	10.02	10.26	13,000
BAHL	28.92	28.99	28.51	28.79	41,451
BAHL-CNOV	30.03	0	0	29.85	0
BAHL-COCT	29.64	0	0	29.47	0
BAHL-CSEP	29.25	0	0	29.08	0
BAHL-SEP	29.27	0	0	29.09	0
BAHLTFC2	103.96	0	0	103.96	0
BCL	47.14	47	45.6	47.14	240
BCML	14.9	14.9	14	14	1,185
BERG	12.25	12.55	12.55	12.25	1
BHAT	254	241.3	241.3	241.3	200
BIFO	52	53	53	53	500
BIPL	3.26	3.51	3.2	3.5	331,300
BNWM	15.88	16.7	16	16.5	1,200
BOC	103	101	100	100	3,286
BOK	4.15	4.35	4.15	4.21	17,013
BOP	6.1	6.22	5.95	6.03	2,290,220
BPL	19.5	20.45	20.44	19.5	10
BROT	0.48	0.5	0.45	0.48	201
BRR	2.31	2.5	2.35	2.5	55,998
BUXL	6	6.5	6.35	6	200
BYCO	7.48	7.8	7.46	7.63	728,685
CENI	6.91	7.3	6.8	6.8	10,618
CEPB	14.75	14.9	14.7	14.82	3,500
CHBL	1.17	1.65	1.42	1.5	34,778
CHCC	8.25	8.95	8.25	8.5	1,011
CICL	50.04	50.04	48	48	3,705
CJPL	0.55	1	0.45	0.5	7,803
CLCPS	1	1.88	1.88	1	1
CML	1.45	1.59	1.45	1.45	23,429
COLG	626.5	635	634.99	635	50
COST	5.65	4.65	4.65	4.65	0
COTT	1.2	1.06	1.05	1.05	2,500
CPAL	1.51	1	1	1	3,760
CPL	138	139	137.8	137.98	1,682
CPMFI	2.58	2.62	1.71	2.58	103
CPPL	37.01	37	36	36.13	59,549
CRTM	11.25	12.25	11	11.25	21,010
CSAP	23.85	24.5	23.9	23.94	27,425
CSM	0.54	0.55	0.5	0.5	218,771
CSUML	1.99	2	1.71	1.99	78
DAWH	42.97	44.4	43	43.93	212,161
DBCI	1.96	1.96	1.96	1.96	1
DCH	1.95	2.15	1.75	1.76	425,824
DCL	1.25	1.39	1.22	1.23	20,631
DCM	1.6	1.44	1.1	1.6	2
DEL	1.01	1.3	1.16	1.16	7,902
DFML	2.1	2.59	2.16	2.28	63,898
DFSM	1.87	2.15	2.15	1.87	101
DGKC	20.18	20.62	20.01	20.12	2,147,957
DGKC-CNOV	20.95	0	0	20.86	0
DGKC-COCT	20.68	0	0	20.59	0
DGKC-CSEP	20.41	0	0	20.32	0
DGKC-SEP	20.31	20.72	20.11	20.33	305,500
DINT	35	34	33.4	33.4	2,000
DLL	24.41	25.63	24.5	25.46	20,816
DMTM	3.49	4.49	4.49	3.49	1
DOL	6.59	7.15	6.48	6.52	2,447,151
DSFL	1.83	1.87	1.8	1.83	287,813
DSIL	0.93	0.95	0.86	0.95	27,481
DSL	2.05	2.09	1.91	1.98	21,562
DWAE	1.1	1.04	0.76	0.76	6,005
DWSM	2	2.1	2	2	6,510
DYNO	9.11	10.11	9.75	10.11	15,000
ECOP	1.49	1.65	1.41	1.5	8,218
EFOODS	25.68	26.7	25.51	25.53	185,888
EFUG	34.84	35.89	35	35.14	23,374
EFUL	66.07	68	66	66.5	656
ELCM	6.5	5.5	5.5	6.5	100
ELSM	23.75	24.9	23.75	24.77	1,795
EMCO	1.1	1.68	1.1	1.1	3
ENGRO	132.4	137	131.6	136.16	2,637,463
ENGRO-CNOV	137.48	0	0	141.19	0
ENGRO-COCT	135.7	0	0	139.36	0
ENGRO-CSEP	133.92	0	0	137.53	0
ENGRO-SEP	131.56	135.98	130.6	135.03	1,148,500
ENGROTFC	99.2352	0	0	99.2352	0
EPCL	8.49	8.84	8.5	8.6	594,278
EPCL-COCT	8.7	0	0	8.8	0
EPCL-CSEP	8.59	0	0	8.69	0
ESBL	2.15	2.23	1.51	1.51	1,001
EWLA	1.23	1.05	1.05	1.05	500
EXIDE	182.09	182.85	173	175.02	11,873
FABL	9.29	9.54	9.2	9.5	151,498
FATIMA	17.1	17.72	17.15	17.3	7,248,881
FCCL	3.31	3.41	3.26	3.31	213,115
FCONM	1.5	1.86	1.5	1.5	1,120
FCSC	2.03	2.1	1.93	1.99	2,781
FDIBL	1.25	1.36	1.36	1.25	1
FDMF	2.3	2.48	2.3	2.32	39,499
FECM	3.25	3.35	3.35	3.25	404
FECTC	4.9	5.8	5.6	5.6	1,102
FEM	1	1.2	0.91	1.1	1,005
FEROZ	89	93.45	86	93.12	3,762
FFBL	52.29	52.82	52.05	52.49	1,660,960
FFBL-CNOV	54.3	0	0	54.43	0
FFBL-COCT	53.59	0	0	53.72	0
FFBL-CSEP	52.89	0	0	53.02	0
FFBL-SEP	50.7	51.01	50.41	50.83	352,000
FFC	157.32	158.75	157.13	157.48	810,256
FFC-CNOV	163.35	0	0	163.3	0
FFC-COCT	161.24	0	0	161.18	0
FFC-CSEP	159.13	0	0	159.07	0
FFC-SEP	158.52	159.94	158.1	158.43	77,000
FFLM	1.4	1.6	1.25	1.25	501
FHAM	7.05	7.55	7.09	7.26	166,072
FIMM	62.65	60	60	62.65	20
FLYNG	1	1.1	0.99	1.09	11,800
FNEL	2.52	2.92	1.54	2.3	12,503
FNELR	0.02	0.2	0.2	0.02	141
FPJM	0.99	0.95	0.81	0.95	667
FPRM	11	12	11.5	11	201
FTSM	0.59	1.4	1.4	0.59	7
FUDLM	5.9248	6.92	6.75	6.75	11,000
FZCM	54.37	57.08	57.08	57.08	501
GADT	55	57.75	57.25	57.75	2,776
GASF	3.62	3.72	3.57	3.68	179,328
GATI	59.19	60	60	59.19	198
GATM	46.5	46.4	45	46.5	101
GENP	0.5	0.44	0.4	0.5	3
GFIL	4	5	5	4	6
GGL	10.73	11.35	10.8	10.96	119,192
GHGL	51.75	51.4	50.26	50.94	16,951
GHNI	7.25	7.5	6.5	7.24	1,103
GHNL	2.3	2.65	2.41	2.55	1,002
GLAT	9	8	8	9	20
GLAXO	69.26	70	68.8	69.08	4,583
GRAYS	38.5	38.58	38.5	38.5	86
GRYL	3	2.15	2.11	3	26
GTYR	23.99	23.85	23.2	23.2	1,502
GUTM	18.08	19.06	19.06	18.08	5
GWLC	5.68	6.2	5.25	5.52	755
HABSM	26.57	27.25	26.75	27.03	75,532
HAEL	10.625	10.4309	10.4309	10.4309	0
HAJT	0.59	1	0.36	0.44	1,605
HAL	14.1	15	14.05	14.13	105,202
HBL	117.28	118.1	117	117	15,353
HBL-COCT	120.2	0	0	119.75	0
HBL-CSEP	118.63	0	0	118.18	0
HCAR	9.44	9.5	9.35	9.5	12,672
HICL	9.78	9.65	9.65	9.78	100
HINO	97.03	98.99	92.18	99.89	678
HINOON	27.74	28	27.25	27.94	2,401
HIRAT	3.05	3.38	2.9	3.1	144,008
HMB	17.37	17.82	17.2	17.52	18,575
HSPI	9.93	10	9.8	9.8	2,010
HUBC	39.74	40.47	39.6	39.97	3,380,650
HUBC-CNOV	41.26	0	0	41.45	0
HUBC-COCT	40.73	0	0	40.91	0
HUBC-CSEP	40.2	0	0	40.37	0
HUBC-SEP	40.22	0	0	40.39	0
HUMNL	12	12.6	12.03	12.03	2,501
HUSI	4.65	3.75	3.75	4.65	50
HUSS	11.65	12.65	12.65	11.65	1
HWQS	9.4	10	9	9	1,001
IBFL	30.6	32	30	31.19	600
IBLHL	9	9	8.01	8.01	570
ICI	136.33	143	137	142.86	94,742
ICI-COCT	139.73	0	0	146.22	0
ICI-CSEP	137.9	0	0	144.3	0
ICIBL	0.28	0.3	0.25	0.3	25,917
IDEN	10	9	9	10	10
IDRT	4.5	4.94	3.9	4.94	12,020
IDYM	323.44	338.47	338.45	323.44	50
IFSL	5.6	6.08	5.6	5.81	2,589
IGIBL	1.2	1.39	1.38	1.2	4
IGIIL	68.15	69.5	68	69.16	14,671
INDU	212.5	217	213	213.09	1,920
INIL	39.63	39.9	39.4	39.7	38,101
INKL	5.83	6.83	4.83	6.42	1,202
ISIL	72.96	73.99	69.32	71.54	8,692
ISL	12	12.35	11.81	12.3	33,040
ISTM	5	4.5	4.5	4.5	816,197
JDMT	10	9.6	9.5	10	4
JDWS	86.69	86.98	85.3	86.73	1,460
JOVC	2.09	2.15	2.05	2.08	45,103
JPGL	1	1.09	0.99	0.99	108,502
JSBL	1.67	1.89	1.66	1.78	6,720
JSCL	5.89	6.15	5.9	5.95	2,554,739
JSGCL	17	18	17	17.42	1,612
JSGF	5.3	5.4	5.2	5.23	1,182
JSIL	3.9	4	3.7	3.9	40,274
JSVFL	4.5	4.55	4.4	4.51	27,610
JVDC	63.9	61	60.75	63.9	106
KAPCO	43.99	44.39	43.7	43.98	127,199
KAPCO-CNOV	45.68	0	0	45.61	0
KAPCO-COCT	45.09	0	0	45.01	0
KAPCO-CSEP	44.5	0	0	44.42	0
KAPCO-SEP	44.52	0	0	44.44	0
KASBB	1.25	1.34	1.12	1.2	4,111
KASBSL	2.98	3	2.81	2.87	19,798
KESC	1.89	1.96	1.88	1.91	240,652
KML	1.5	1.69	1.23	1.5	10,340
KOHC	5.27	5.78	5.3	5.45	3,306
KOHE	16.29	16.99	16.4	16.75	4,465
KOHP	2.75	2.75	2.75	2.75	1
KOHS	3.2	2.26	2.26	3.2	1
KOIL	0.92	1.08	0.95	0.97	621
KOSM	1.33	1.7	1.7	1.33	100
KSBP	29.63	30.6	30	30.55	950
KTML	2.55	2.78	2.42	2.46	68,511
LIBM	54	51.3	51.3	54	50
LMSM	1.5	1.1	1.1	1.5	1
LOTPTA	12.04	12.54	12.15	12.43	10,343,159
LOTPTA-CNOV	12.5	0	0	12.89	0
LOTPTA-SEP	12.12	12.68	12.2	12.55	316,000
LPCL	2.2	2.23	2.15	2.16	343,728
LUCK	73.7	75.6	73.51	75.02	2,423,040
LUCK-CNOV	76.53	0	0	77.79	0
LUCK-COCT	75.54	0	0	76.78	0
LUCK-CSEP	74.55	0	0	75.78	0
LUCK-SEP	70.62	72.99	70.8	71.9	128,000
MACFL	10.6	11.49	10.5	10.6	110
MARI	91.27	95.65	91	92.01	54,754
MBF	10.24	10.29	10.21	10.25	14,128
MCB	179.54	181.75	177.9	178.36	320,103
MCB-CNOV	186.43	0	0	184.95	0
MCB-COCT	184.02	0	0	182.56	0
MCB-CSEP	181.61	0	0	180.16	0
MCB-SEP	180.83	182.5	179.21	179.65	83,000
MDTL	10	9	9	10	51
MEBL	19.25	19.44	18.95	19.35	5,500
MERIT	25.92	24.66	24.65	25.92	120
MIRKS	52.64	53	51.5	52.8	3,625
MLCF	1.97	2.04	1.98	1.99	111,924
MODAM	0.9	0.99	0.9	0.9	1,002
MRNS	50.77	53.3	50.25	53.1	4,505
MSOT	18.7	19.05	19	19	5,000
MTL	427.6	426	413	414.72	48,391
MUBT	1.25	1.5	0.25	1.5	2,100
MUKT	0.55	0.56	0.54	0.55	61
MUREB	101.91	101	98.11	99.2	3,792
MWMP	0.8	1.05	0.72	1	3,004
MZSM	2.35	2.35	2.31	2.35	2,010
NATF	68.44	69.39	67.71	68.5	1,002
NBP	42.72	44.53	42.2	43.83	9,022,738
NBP-CNOV	44.36	0	0	45.45	0
NBP-COCT	43.79	0	0	44.86	0
NBP-CSEP	43.21	0	0	44.27	0
NBP-SEP	43.1	44.6	42.35	44.06	2,333,000
NCL	20.55	21.57	20.6	21.08	852,983
NCL-CNOV	21.34	0	0	21.86	0
NCL-COCT	21.06	0	0	21.58	0
NCL-CSEP	20.79	0	0	21.29	0
NCL-SEP	20.8	0	0	21.3	0
NCPL	13.35	13.84	13.35	13.39	180,572
NESTLE	3529.25	3570	3501	3553.12	20
NETSOL	18.82	19.82	19.25	19.57	546,817
NETSOL-CNOV	19.54	0	0	20.29	0
NETSOL-COCT	19.29	0	0	20.03	0
NETSOL-CSEP	19.04	0	0	19.77	0
NETSOL-SEP	18.75	19.75	19.6	19.75	5,000
NIB	1.37	1.45	1.35	1.36	1,348,584
NIBTFC	96.25	0	0	96.25	0
NICL	2.86	2.92	2.8	2.81	226,503
NJICL	56.01	53.41	53.41	56.01	25
NML	47.64	48.35	47.3	47.44	1,545,389
NML-CNOV	49.47	0	0	49.19	0
NML-COCT	48.83	0	0	48.56	0
NML-CSEP	48.19	0	0	47.92	0
NML-SEP	47.96	48.9	47.56	47.77	348,500
NONS	15	15.99	14	15.03	2,459
NOPK	19.43	18.99	18.43	18.45	6,040
NPL	14.01	14.25	13.96	13.99	590,051
NPL-CNOV	14.55	0	0	14.51	0
NPL-COCT	14.36	0	0	14.32	0
NPL-CSEP	14.17	0	0	14.13	0
NPL-SEP	14.18	14.11	14.11	14.11	1,000
NRL	373.7	379.9	374.49	375.59	454,475
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	127.84	128.79	125.75	126.04	744,859
OGDC-CNOV	132.74	0	0	130.7	0
OGDC-COCT	131.03	0	0	129	0
OGDC-CSEP	129.31	0	0	127.31	0
OGDC-SEP	127	127.25	124.01	124.54	38,000
OLPL	5	5.1	4.76	5	209,225
PACE	1.78	1.89	1.81	1.82	388,249
PAEL	5.3	5.85	5.31	5.71	147,266
PAKD	23.17	24.32	23.74	24.32	40,324
PAKMI	1.06	1.19	1.19	1.06	2
PAKRI	14.31	14.61	14.24	14.39	458,609
PAKRI-CNOV	14.86	0	0	14.92	0
PAKRI-COCT	14.67	0	0	14.73	0
PAKRI-CSEP	14.47	0	0	14.54	0
PAKRI-SEP	14.48	0	0	14.54	0
PAKT	76	75.8	75.8	76	50
PASL	1.12	1.15	1.07	1.13	11,031
PASM	11	11	11	11	1,000
PCAL	42.48	42.3	40.4	40.4	2,317
PECO	46.02	47.44	43.75	46.02	3
PEF	7	7.2	6.9	7.2	29,000
PGF	13.2	13.27	13.1	13.25	146,851
PIAA	2.34	2.4	2.26	2.39	166,964
PICT	77	77.5	76	76.3	13,198
PIF	5.6	5.7	5.46	5.51	204,258
PIL	11.73	12.5	10.73	10.73	526
PIOC	4.02	4.69	4.2	4.22	54,200
PKGP	13.92	14.56	14.05	14.1	317,356
PKGS	104.98	103.05	102.03	103	6,600
PMPK	140	143	139.99	140	19
PMTFC6	95.6394	95.55	95.55	95.6394	2,000
PNGRS	3.01	3.01	3	3	5,100
PNSC	18.68	19.68	18.51	19.48	6,689
POAF	7.76	6.8	6.8	7.76	300
POL	363.83	374.5	365.05	370.83	3,217,225
POL-CNOV	377.79	0	0	384.54	0
POL-COCT	372.9	0	0	379.55	0
POL-CSEP	368.02	0	0	374.57	0
POL-SEP	365.31	374.8	366	371.6	686,000
PPL	206.88	209.24	206.1	208.14	475,243
PPL-CNOV	214.82	0	0	215.83	0
PPL-COCT	212.04	0	0	213.04	0
PPL-CSEP	209.26	0	0	210.24	0
PPL-SEP	187.58	190	187.5	188.73	44,500
PPP	40.26	40	39.8	39.95	2,657
PRL	61.85	64.94	62.5	64.94	16,444
PRWM	14	14.9	14.35	14.36	15,601
PSMC	63.12	64.48	63	63.12	206
PSO	224.64	231.4	225.7	228.55	664,330
PSO-CNOV	233.26	0	0	237	0
PSO-SEP	226.14	232	227.5	229.76	58,000
PSYL	19.07	19.39	18.08	19.19	1,039
PTC	11.43	11.6	11.25	11.39	1,306,699
PTC-CNOV	11.87	0	0	11.81	0
PTC-COCT	11.71	0	0	11.66	0
PTC-CSEP	11.56	0	0	11.5	0
PTC-SEP	11.5	11.5	11.32	11.49	12,500
QUAT	19	20	20	19	10
QUICE	5.99	6	5.55	6	1,320
RAVT	0.87	0.89	0.84	0.87	202
REWM	11.27	12.25	11.5	11.27	341
RUPL	37.07	38	37.5	37.95	2,400
SAIF	5.35	5.69	5.2	5.2	1,123
SALT	65.62	68.38	62.39	65.62	11
SANSM	11.69	12.5	10.69	10.81	40,240
SAPL	153.75	150	150	153.75	2
SASML	7	8	8	7	100
SAZEW	23.5	23.8	23.15	23.65	17,252
SBL	1.56	1.6	1.56	1.56	100
SCBPL	7.62	7.95	7.61	7.8	14,004
SCL	83.5	79.5	79.35	83.5	30
SCLL	2.25	2.26	1.61	2.25	3,002
SCM	10.74	10.51	10.5	10.74	219
SEARL	59	61	59	60	3,295
SEL	18.4	18.5	18.5	17.74	511
SEPCO	1	1.07	0.99	1	217,693
SEPL	34.5	34.89	33.11	33.9	9,362
SFAT	3.8	4.8	4.8	3.8	109
SGML	4.8	5.78	5.78	4.8	1
SHEL	205.45	210	205	208.02	12,200
SHEZ	108.35	112	108.5	108.35	90
SHFA	34.8	35.9	35.9	35.9	500
SHJS	73	75.4	75.4	73	50
SHNI	12.4	13.4	13.4	12.4	300
SHTM	0.35	0.44	0.44	0.35	2
SIEM	810	850.5	800.01	810	6
SILK	2.09	2.14	2	2.03	497,181
SING	14.78	15.78	15.5	14.78	48
SITC	86.8	89	86	88.93	3,751
SJTM	0.9	0.9	0.9	0.9	1
SKRS	2.56	2.6	2.45	2.53	35,000
SLCL	2.99	3	2.8	3	1,001
SLYT	6.24	6.25	5.24	6.25	2,001
SMBL	2.71	2.83	2.7	2.78	129,022
SMCPL	4	4	3.5	3.5	1,900
SMTM	4.5	5.38	4.05	4.19	1,004
SNAI	37.8	38	37.99	37.8	2
SNBL	4.25	4.4	4.25	4.29	1,193,867
SNGP	17.76	18.1	17.72	18.02	97,653
SNGP-COCT	18.2	0	0	18.44	0
SNGP-CSEP	17.96	0	0	18.2	0
SPL	16.13	17.13	16.19	17.13	459,453
SPLC	0.55	0.56	0.55	0.55	11
SRSM	4.3	4.1	4.1	4.1	1,000
SRVI	186.64	189	184.6	184.62	217
SSGC	22.86	23.35	22.55	22.88	128,405
SSIC	4.92	5	5	4.92	100
SSOM	4.5	4.5	4.5	4.5	2,000
STPL	8.11	8.3	8.3	8.3	2,100
SURC	32	33.5	33.49	33.5	1,100
SZTM	7	7.5	7.5	7.5	500
TATM	31.03	29.54	29.48	29.48	1,070
TELE	1.27	1.38	1.23	1.27	127,529
TGL	9.1	9.29	8.81	9.11	8,912
THALL	91.76	92.35	91	91.43	58,344
TREET	47.44	48.24	47.05	47.62	21,116
TRG	2.05	2.14	2.04	2.1	394,124
TRIBL	1.04	1.12	1.1	1.1	2,419
TRIPF	178.2	178.2	178.2	178.2	12,500
TRPOL	0.4	0.85	0.45	0.4	77
TSBL	1.5	1.5	1.5	1.5	500
TSMF	1	1.38	1	1.02	535
TSPL	0.85	0.89	0.76	0.8	11,115
UBDL	32.31	32.5	30.7	33.4	620
UBL	59.53	60	59.25	59.69	53,879
UBL-CNOV	61.81	0	0	61.9	0
UBL-COCT	61.01	0	0	61.09	0
UBL-CSEP	60.22	0	0	60.29	0
UBL-SEP	59	0	0	60.32	0
UBLTFC4	99.598	100.5	100.5	99.6327	1,000
ULEVER	5335	5589.99	5301	5351.82	12
WAHN	36.43	35.01	35	35	6,439
WTCL	1.5	1.59	1.46	1.48	152,542
WTL	1.37	1.55	1.33	1.4	2,269,255
YOUW	1.05	1.19	1	1.05	2
ZIL	40.18	42.18	39.5	41.13	1,319

KSE EOD Daily Share Price Data - 08/09/2011