KSE EOD Daily Share Price Data - 15/09/2011

For: September 15, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.09	2.19	2.05	2.06	4,001
ABL	60.1	60.65	60	60.5	163,505
ABL-COCT	61.4	0	0	61.72	0
ABL-CSEP	60.59	0	0	60.91	0
ABOT	101.83	104.89	102	103	2,305
ACPL	48.22	50.63	48.45	50.11	318,369
ADMM	22	23	22.01	22.99	4,273
AGIC	9.1	9.88	9.88	9.1	1
AGIL	68.14	68.79	67.85	67.99	5,852
AGL	17.88	17.89	16.88	17.5	12,201
AGTL	201.6	205	200	204.99	1,815
AHCL	26.78	28.11	27.5	27.68	5,950,859
AHCL-CNOV	27.72	0	0	28.61	0
AHCL-SEP	26.79	28.12	27.52	27.85	255,500
AHI	17.5	18	17.25	17.25	18,380
AHL	12.39	13.39	12.37	13.39	156,627
AHTM	13	13	13	13	10
AICL	49.37	50.29	48.5	48.61	44,873
AICL-CNOV	51.1	0	0	50.24	0
AICL-COCT	50.44	0	0	49.59	0
AICL-CSEP	49.77	0	0	48.94	0
AICL-SEP	49.8	0	0	48.96	0
AKBL	9.12	9.27	9	9.06	126,719
AKBL-CNOV	9.44	0	0	9.36	0
AKBL-COCT	9.32	0	0	9.24	0
AKBL-CSEP	9.19	0	0	9.12	0
AKBL-SEP	9.2	0	0	9.13	0
AKDCL	30.64	29.99	29.23	29.4	604
AKGL	5	5	5	5	12
ALNRS	47.1	49.45	48	49.31	2,785
AMTEX	2.04	2.14	2	2	141,196
AMZV	0.37	0.39	0.32	0.38	1,616
ANL	5.17	5.3	4.96	5.03	1,579,365
ANL-CNOV	5.35	0	0	5.2	0
ANL-COCT	5.28	0	0	5.13	0
ANL-CSEP	5.21	0	0	5.06	0
ANL-SEP	5.23	5.3	5	5.12	137,000
APL	379.09	383.89	377.5	378.18	153,275
ARM	20.25	21.26	21.26	21.26	6,936
ATBA	220.13	224.5	219	223.63	8,604
ATFF	6.2	6.99	6.1	6.18	2,000
ATIL	31.52	32.5	31.01	32	4,676
ATLH	111.99	113.13	112.05	112.09	712
ATRL	112.41	113.7	110.65	111.01	1,063,472
ATRL-CNOV	116.35	0	0	114.74	0
ATRL-SEP	113.02	114	111.15	111.54	348,500
BAFL	10.03	10.1	9.99	10.01	333,405
BAFL-CNOV	10.38	0	0	10.35	0
BAFL-SEP	10.08	0	0	10.08	0
BAFS	40	38.8	38.8	40	276
BAHL	29.09	29.3	28.92	29.28	191,380
BAHL-CNOV	30.11	0	0	30.26	0
BAHL-COCT	29.72	0	0	29.87	0
BAHL-CSEP	29.33	0	0	29.48	0
BAHL-SEP	29.34	0	0	29.49	0
BAPL	7.6	6.76	6.76	6.76	1,000
BATA	650	667.09	650	655.01	2,332
BAWS	9.5	9.4667	9.4667	9.4667	0
BCL	44.93	42.9623	42.69	42.9623	35
BERG	11.75	12.2	12.2	11.75	1
BGL	1.7	1.99	1.66	1.97	3,550
BHAT	241.3	253.35	253.35	241.3	40
BIFO	55.65	58.43	58.43	58.43	500
BIPL	3.3	3.45	3.31	3.32	14,529
BNWM	17.65	17.35	16.86	17.65	2
BOC	103.37	104.99	102	102.28	2,242
BOK	4.25	4.26	4	4	14,682
BOP	5.81	6.09	5.79	5.88	1,200,755
BPL	21.03	21.5	20.5	21.03	1,232
BROT	0.4	0.49	0.28	0.4	208
BRR	2.5	2.83	2.36	2.36	612
BTL	100.02	100	100	100	300
BWHL	30.45	29.2	29.12	30.45	233
BYCO	7.4	7.49	7.28	7.33	176,513
CENI	6.85	7.5	7.5	7.5	500
CEPB	14.7	14.99	14.31	14.39	10,420
CHBL	1.6	1.7	1.65	1.65	1,500
CHCC	8.51	8.88	8.3	8.51	308
CICL	48.5	50.7	50.7	48.5	1
CJPL	0.5	0.88	0.88	0.5	1
CLCPS	1	1.89	1.01	1	21
CLOV	63	66.1	60	65.96	10,520
CML	1.6	1.69	1.53	1.65	6,080
COLG	598.04	610	610	598.04	4
CPL	134.27	135	133	133	11,052
CPPL	35.96	37.48	36.01	37.02	53,828
CRTM	11.25	11.5	11	11.04	6,822
CSAP	24	24.25	23.5	23.66	19,313
CSM	0.54	0.55	0.5	0.53	5,202
CSUML	2.1	2.13	1.61	2.1	4
DADX	17.7	18.7	16.76	17.7	6
DAWH	43.71	44.65	43.55	43.76	57,742
DBCI	1.95	2	2	2	5,000
DCH	1.65	1.71	1.71	1.65	2
DCL	1.27	1.37	1.26	1.29	72,002
DCM	1.15	1.75	1.51	1.75	25,000
DEL	1.02	1.19	1.19	1.02	1
DFML	2.77	2.88	2.5	2.5	8,101
DFSM	1.9	1.9	1.9	1.9	500
DGKC	20.3	20.88	20.4	20.55	1,796,109
DGKC-CNOV	21.01	0	0	21.24	0
DGKC-COCT	20.74	0	0	20.96	0
DGKC-CSEP	20.47	0	0	20.69	0
DGKC-SEP	20.44	20.95	20.6	20.65	171,000
DINT	32.83	34	34	34	6,000
DLL	25.05	25.49	23.81	25.05	140
DMTM	3.1	4.09	3.2	3.1	52
DOL	6.13	6.17	6.01	6.03	145,655
DSFL	2.06	2.1	2	2.04	531,901
DSIL	0.93	0.94	0.84	0.92	11,238
DSL	1.82	1.99	1.85	1.9	28,180
DWAE	0.85	1.09	0.9	0.9	1,501
DWSM	2	2	2	2	2,501
DYNO	10.69	11.11	10.6	10.77	17,816
ECOP	1.49	1.5	1.42	1.5	51,275
EFOODS	25.01	25.5	25.03	25.2	34,763
EFUG	34.23	34.5	33.1	34.5	36,600
EFUL	65.23	68.39	67.1	65.23	356
ELSM	24.77	26	23.75	25.69	2,300
ENGRO	133.04	137.3	133.3	135.35	2,722,861
ENGRO-CNOV	137.7	0	0	139.9	0
ENGRO-COCT	135.91	0	0	138.08	0
ENGRO-CSEP	134.12	0	0	136.26	0
ENGRO-SEP	132.05	135.98	132.65	134.25	823,500
EPCL	9.13	9.25	8.97	9	150,731
EPCL-COCT	9.33	0	0	9.18	0
EPCL-CSEP	9.2	0	0	9.06	0
EXIDE	175.35	178.31	176	177.42	1,587
FABL	9.15	9.78	8.95	9.01	189,713
FANM	4	4.44	3.6	4.44	12,508
FASM	59.88	62.75	59.8	62.75	6,706
FATIMA	17.17	17.52	17.2	17.28	2,742,541
FCCL	3.57	3.73	3.49	3.5	148,998
FCIBL	5.15	5.6	4.65	4.71	2,552
FCONM	1.5	1.65	1.65	1.5	2
FCSC	1.99	1.95	1.7	1.84	142,828
FDIBL	1.25	1.25	1.17	1.18	8,600
FDMF	2.37	2.4	2.15	2.23	27,564
FECM	3.18	3.49	2.6	3.4	77,449
FECTC	4.64	5	4.8	4.8	1,500
FEM	1	1.3	1.2	1.25	78,936
FEROZ	90.07	92.5	87	90.51	422
FFBL	51.67	53.45	52.05	52.75	8,140,027
FFBL-CNOV	53.48	0	0	54.52	0
FFBL-COCT	52.79	0	0	53.81	0
FFBL-CSEP	52.09	0	0	53.1	0
FFBL-SEP	52.07	53.7	52.7	53	2,310,000
FFC	156.86	159.25	156.5	156.78	1,275,472
FFC-CNOV	162.35	0	0	162.05	0
FFC-COCT	160.25	0	0	159.94	0
FFC-CSEP	158.14	0	0	157.83	0
FFC-SEP	157.55	159.75	157.31	157.66	159,500
FFLM	1.31	1.69	1.36	1.36	14,502
FHAM	7.65	7.5	7.4	7.5	19,048
FHBM	7	7.13	7	7.06	368,291
FIBLM	1.45	2.18	1.75	2.07	2,000
FIMM	62.65	61	61	61	852
FLYNG	1	1.08	1	1.02	27,207
FNBM	5.73	5.43	4.92	5	1,200
FNEL	2.3	2.77	1.33	2.3	11
FNELR	0.1	0.01	0.01	0.01	1,400
FPJM	0.99	0.97	0.97	0.99	491
FZCM	57.0347	58.25	57.25	58.25	2,501
FZTM	309.97	305.1724	305.1724	305.1724	0
GADT	66.45	69.77	67.15	69.74	200,220
GASF	2.9	3.09	2.91	2.92	79,192
GATI	59.19	62.14	62.13	59.19	6
GATM	46.5	46	46	46	500
GENP	0.41	0.59	0.45	0.55	528
GFIL	4.63	5.63	5.63	5.63	1,500
GGL	10.9	11.35	10.72	10.75	110,801
GHGL	50.94	50.78	50.78	50.95	500
GHNI	6.75	7.01	7	7	3,994
GLAXO	69.04	69.6	68.5	69	3,250
GLPL	54.15	51.57	51.51	54.15	20
GRAYS	38.5	36.58	36.58	38.5	1
GSPM	8.58	9.37	8.5	8.58	804
GTYR	23.86	24.05	23.51	23.65	6,460
GUSM	5.98	6	6	5.98	50
GVGL	17.49	16.75	16.49	16.49	1,750
GWLC	5.67	5.4	4.75	4.75	3,455
HABSM	26.87	26.99	26.58	26.58	34,024
HADC	0.4	0.45	0.36	0.44	1,576
HAJT	0.35	0.32	0.32	0.35	1
HAL	14	14.15	13.75	13.76	2,063
HBL	117.1	117.7	116.5	117.51	28,250
HBL-COCT	119.63	0	0	119.88	0
HBL-CSEP	118.05	0	0	118.3	0
HCAR	9.29	9.6	9.1	9.14	2,594
HICL	10.18	10.25	10.15	10.21	10,967
HINO	102.4	104	97.38	105.92	374
HINOON	26.31	26.9	26.2	26.51	575
HIRAT	3.01	3.05	3	3	12,630
HMB	17.78	17.99	17.84	17.85	10,818
HSPI	9.11	9.8	9.5	9.5	502
HUBC	39.98	40.4	40.06	40.26	3,252,180
HUBC-CNOV	41.38	0	0	41.61	0
HUBC-COCT	40.84	0	0	41.07	0
HUBC-CSEP	40.31	0	0	40.53	0
HUBC-SEP	40.33	41.9	40.15	40.43	15,000
HUMNL	12	12.63	11.48	11.51	2,200
HUSI	3.42	3.7	3.3	3.42	301
IBFL	30.09	30.25	29.72	30.14	2,041
IBLHL	8.02	8.95	8.95	8.02	216
ICI	138	139	136.5	137.11	24,288
ICI-COCT	140.98	0	0	139.88	0
ICI-CSEP	139.13	0	0	138.03	0
ICIBL	0.3	0.35	0.26	0.32	1,712
ICL	28.5	27.12	27.08	27.1	500
IDRT	4.65	4.9	4.9	4.9	3,979
IDYM	345.75	362.35	329	351.58	1,309
IFSL	6	6	5.9	6	1,000
IGIBL	1.2	1.35	1.18	1.3	9,310
IGIIL	61.59	62.01	61.99	62	6,555
ILTM	192.71	183.08	183.08	192.71	7
INDU	215	217	212.51	216.01	509
INIL	38.5	39.5	37.6	39.35	32,910
ISIL	71	70	70	70	3,000
ISL	12.27	12.38	12.25	12.25	5,888
ISTM	4.5	5.5	4.01	4.5	52
JDMT	10.99	10.01	10.01	10.99	1
JDWS	84.85	86.5	82.52	84.24	9,996
JKSM	6.61	7.54	5.65	6.61	210
JOVC	2.08	2.12	2.01	2.05	61,313
JPGL	0.99	1.08	0.96	1.02	77,203
JSBL	1.75	1.89	1.66	1.7	7,604
JSCL	5.62	5.89	5.69	5.7	1,104,465
JSGCL	18.45	19.39	18.6	18.62	1,405
JSGF	5.99	6	5.9	5.95	53,288
JSIL	3.68	3.88	3.51	3.72	51,959
JSVFL	5.1	5.25	5.14	5.23	509
KAPCO	43.96	44.5	44	44.07	496,676
KAPCO-CNOV	45.5	0	0	45.55	0
KAPCO-COCT	44.91	0	0	44.96	0
KAPCO-CSEP	44.32	0	0	44.37	0
KAPCO-SEP	44.34	0	0	44.39	0
KASBB	1.2	1.35	1.17	1.25	2,855
KASBM	4.5	3.5	3.5	4.5	2
KASBSL	2.77	2.85	2.68	2.71	11,696
KESC	1.9	1.94	1.83	1.91	148,511
KOHC	5.3	5.75	5.2	5.4	394,602
KOHE	16.2	16.5	16.1	16.1	13,500
KOHP	2.54	2.8	2.8	2.54	1
KOIL	1.05	1.09	0.96	1.05	181,932
KOSM	1.33	1.5	1.3	1.48	6,940
KSBP	30.55	31.8	29.3	30.77	2,602
KSTM	1.5	1.9	1.9	1.5	1
KTML	2.6	2.65	2.22	2.43	32,007
LEUL	3	2.8	2.8	3	71
LOTPTA	12.78	13.01	12.76	12.8	3,502,276
LOTPTA-CNOV	13.23	0	0	13.23	0
LOTPTA-SEP	12.86	13.24	12.83	12.84	164,000
LPCL	2.2	2.24	2.1	2.2	199,124
LPGL	15.69	15.3988	15.3988	15.3988	0
LUCK	74.05	74.68	74.06	74.26	528,055
LUCK-CNOV	76.64	0	0	76.76	0
LUCK-COCT	75.65	0	0	75.76	0
LUCK-CSEP	74.65	0	0	74.76	0
LUCK-SEP	70.89	71.3	70.8	71	13,500
MACFL	9.6	10.45	10.04	9.6	15
MARI	108.08	113.48	113.48	113.48	52,006
MBF	8.61	8.85	8.56	8.7	21,100
MCB	174.38	176.5	174.26	174.82	255,092
MCB-CNOV	180.49	0	0	180.7	0
MCB-COCT	178.14	0	0	178.35	0
MCB-CSEP	175.8	0	0	176	0
MCB-SEP	175.6	177.5	175.04	175.29	48,500
MDTL	10	9.1	9	10	451
MEBL	19.1	19.4	19.2	19.4	8,528
MERIT	23.2	22.75	22.04	22.04	6,101
MIRKS	53.38	53.75	53	53.02	4,561
MLCF	1.98	2	1.98	1.98	10,819
MODAM	1	1.13	1.05	1	222
MRNS	54	55.5	54.01	54.78	500
MSOT	19	19	18.75	18.98	10,057
MTL	381.13	381	373	378.31	33,653
MUBT	1.5	1	0.51	1.5	347
MUKT	0.55	0.59	0.58	0.55	2
MUREB	98.8	101.34	95.4	97.08	11,330
MWMP	1	1.09	1.09	1	1
MZSM	2.17	2.17	2.11	2.17	8,951
NAGC	15	16	15.5	15.95	2,650
NATF	70	70.84	70.84	70	1
NATM	75.63	71.85	71.85	75.63	100
NBP	44.37	45.15	44.5	44.6	2,077,404
NBP-CNOV	45.92	0	0	46.1	0
NBP-COCT	45.33	0	0	45.5	0
NBP-CSEP	44.73	0	0	44.9	0
NBP-SEP	44.64	45.2	44.6	44.71	581,500
NCL	20.3	21	20.4	20.46	121,181
NCL-CNOV	21.01	0	0	21.15	0
NCL-COCT	20.74	0	0	20.87	0
NCL-CSEP	20.47	0	0	20.6	0
NCL-SEP	20.48	20.96	20.96	20.96	500
NCPL	12.81	13.35	12.8	13.21	77,001
NESTLE	3440.78	3488	3391.01	3439.62	44
NETSOL	15.57	15.99	15.05	15.19	1,971,616
NETSOL-CNOV	16.12	0	0	15.7	0
NETSOL-COCT	15.91	0	0	15.5	0
NETSOL-CSEP	15.7	0	0	15.29	0
NETSOL-SEP	15.74	16.7	15.2	15.26	41,500
NIB	1.4	1.44	1.35	1.36	420,032
NIBTFC	96.25	0	0	96.25	0
NICL	2.52	2.7	2.52	2.56	382,573
NJLIC	53.5	55.45	53.5	54.95	9,068
NML	46.8	47.48	46.75	47.26	605,740
NML-CNOV	48.44	0	0	48.85	0
NML-COCT	47.81	0	0	48.21	0
NML-CSEP	47.18	0	0	47.58	0
NML-SEP	47.08	47.65	47	47.45	82,000
NONS	15	15.8	15.5	15.7	2,150
NOPK	19.4	19.94	19.94	19.94	1,000
NPL	13.42	13.97	13.45	13.65	487,311
NPL-CNOV	13.89	0	0	14.11	0
NPL-COCT	13.71	0	0	13.93	0
NPL-CSEP	13.53	0	0	13.74	0
NPL-SEP	13.54	0	0	13.75	0
NRL	359.11	361.8	356.15	356.94	76,182
NSB3Y1	100.8071	94	94	100.8071	15
NSB5Y1	100	94	94	100	20
OGDC	126.57	127.39	126.5	126.56	166,581
OGDC-CNOV	131	0	0	130.81	0
OGDC-COCT	129.3	0	0	129.11	0
OGDC-CSEP	127.6	0	0	127.41	0
OGDC-SEP	125.5	126.3	125.01	125.87	5,000
OLPL	4.99	5.5	5	5	32,820
OLSM	2	2.2	2.2	2	1
OLTM	0.51	0.68	0.68	0.51	1
PACE	1.69	1.79	1.65	1.66	73,308
PAEL	5.83	5.95	5.65	5.81	54,173
PAKD	24.73	23.65	23.51	23.51	750
PAKMI	1	1.19	1	1	5,002
PAKRI	13.61	13.8	13.5	13.53	155,048
PAKRI-CNOV	14.09	0	0	13.98	0
PAKRI-COCT	13.9	0	0	13.8	0
PAKRI-CSEP	13.72	0	0	13.62	0
PAKRI-SEP	13.65	14.65	13.6	13.75	3,000
PAKT	76	75	73	76	105
PASL	1.1	1.15	1.01	1.09	69,927
PECO	41.6	42	42	41.6	9
PEF	8.38	8.44	8.25	8.39	112,037
PGF	15	15.25	14.9	14.97	672,515
PIAA	2.46	2.54	2.4	2.4	46,671
PICT	76.09	76.99	75	76.09	51
PIF	6.32	6.5	6.35	6.43	73,461
PINL	7.8	7.9	7.5	7.87	6,262
PIOC	4.21	4.38	4.1	4.1	542
PKGP	13.82	14.1	13.8	14	115,575
PKGS	102.92	106	100.1	105.19	2,055
PMI	1.12	1.1	1.01	1.1	10,601
PMPK	140	144	144	140	1
PMTFC6	95.6394	0	0	95.6394	0
PNSC	19.7	19.69	19.25	19.25	1,052
POAF	7.76	8.75	6.81	7.76	105
POL	365.48	368	362.71	364.24	755,267
POL-CNOV	378.28	0	0	376.49	0
POL-COCT	373.37	0	0	371.59	0
POL-CSEP	368.46	0	0	366.69	0
POL-SEP	366.6	368.8	363.56	365.12	264,000
PPL	207.48	209.25	207.7	208.27	315,400
PPL-CNOV	214.75	0	0	215.27	0
PPL-COCT	211.96	0	0	212.47	0
PPL-CSEP	209.17	0	0	209.67	0
PPL-SEP	188.13	189.5	188.15	188.42	40,500
PPP	39.09	40.7	39	39.99	67,812
PRET	27.68	28.5	26.31	27.68	6
PRL	66.23	68.96	65	65.19	20,265
PRWM	15.25	16.25	15.7	16.25	6,459
PSMC	64.5	65	64.4	64.49	2,451
PSO	238.29	241.15	235.01	237.3	1,111,353
PSO-CNOV	246.63	0	0	245.28	0
PSO-SEP	239.33	242.2	237.3	238.83	166,500
PSYL	19.59	20	18.62	19.27	5,192
PTC	11	11.2	11.02	11.08	161,136
PTC-CNOV	11.39	0	0	11.45	0
PTC-COCT	11.24	0	0	11.3	0
PTC-CSEP	11.09	0	0	11.15	0
PTC-SEP	11.05	0	0	11.16	0
QUICE	5.1	5.79	4.3	4.81	1,458
RAVT	0.85	0.9	0.79	0.87	5,534
RMPL	2760	2700	2699	2700	108
RUPL	38.26	39	38.26	38.71	1,950
SAIF	5.7	6.64	5.4	6.37	18,518
SANE	2.1	2.3	2.3	2.1	1
SAPL	147	154	146	152.95	1,877
SAZEW	24.9	25	24.11	24.62	30,668
SBL	1.42	1.51	1.41	1.42	43,004
SCBPL	7.45	8.2	6.45	7.14	15,147
SCLL	2.37	2.93	1.81	2.89	119,767
SCM	11.01	11.5	11.01	11.41	11,453
SEARL	58.4	59.85	58.9	58.9	280
SEL	17.74	18	17.5	17.9	2,000
SEPCO	1	1.04	0.97	0.99	105,000
SEPL	33.38	33.25	32.77	32.94	5,759
SHEL	210.15	211	206	207.5	4,706
SHEZ	108.35	110	103	109.9	1,423
SHFA	35.5	34.9967	34.9967	34.9967	0
SHJS	73	76.65	76	76.57	700
SHSML	11.5	11.15	11.1	11.11	6,000
SHTM	0.35	0.31	0.3	0.3	3,027
SIBL	1.2	1.17	1.11	1.11	30,500
SIEM	833	874	815	833	19
SIGL	9.75	8.75	8.75	9.75	10
SILK	2.02	2.08	2	2.03	231,107
SITC	92	91.9	91.9	91.9	2,700
SKRS	2.47	2.47	2.46	2.46	6,500
SLCL	3	3	3	3	1,500
SLYT	5.87	6	5.4	5.57	1,186
SMBL	2.7	2.78	2.66	2.68	55,499
SMCPL	4	4	3.26	4	2,500
SMTM	4.19	5.18	3.55	4.19	13
SNAI	39.01	40.96	37.06	40.96	12,942
SNBL	4.27	4.39	4.27	4.29	31,250
SNGP	19.06	19.49	19	19.15	52,353
SNGP-COCT	19.47	0	0	19.54	0
SNGP-CSEP	19.22	0	0	19.28	0
SPL	16.9	17.4	16.85	16.96	122,757
SRSM	4	4.55	3.9	4	110
SRVI	182	185	184	182	104
SSGC	24.36	24.6	23.4	23.51	162,935
SSIC	4.71	5.07	4.8	4.93	5,584
SSML	1.27	1.45	1.45	1.27	1
SSOM	4.5	4.51	4.5	4.51	7,000
STCL	6.2	6.4	6.4	6.4	4,000
STJT	27.2	28.56	26.51	28.5	4,324
STML	13.5	12.76	12.76	13.5	50
STPL	8.18	8.5	8.5	8.18	200
SURC	33.14	34	33	34	217,476
TATM	25.29	24.5	24.04	24.5	5,628
TELE	1.13	1.19	1.1	1.15	31,045
TGL	8.89	9	8.75	8.95	20,997
THALL	90.34	90.99	90	90.4	33,628
TREET	46.62	48	47.3	47.92	4,363
TRG	1.89	1.96	1.85	1.9	171,021
TRIBL	1	1.2	1.2	1	1
TRIPF	182.91	184	175	181.2	13,160
TRPOL	0.4	0.89	0.89	0.4	1
TSMF	1.02	1.25	1.25	1.02	1
UBDL	36.34	38.15	38.15	37.83	500
UBL	57.87	58.97	57.85	58.01	119,176
UBL-CNOV	59.9	0	0	59.96	0
UBL-COCT	59.12	0	0	59.18	0
UBL-CSEP	58.34	0	0	58.4	0
UBL-SEP	58.4	0	0	58.43	0
UBLTFC4	99.6327	0	0	99.6327	0
ULEVER	5301.67	5349.99	5150.01	5233.83	20
UPFL	1736.36	1818.99	1650.19	1654	43
WAHN	36.67	36.01	36.01	36.67	100
WTCL	1.44	1.58	1.44	1.45	21,234
WTL	1.35	1.42	1.3	1.33	53,445
YOUW	1.2	1.45	1.25	1.2	101
ZIL	45.01	47	46.75	46.99	1,000
Total Turnover					59,740,635

KSE EOD Daily Share Price Data - 15/09/2011