KSE EOD Daily Share Price Data - 19/09/2011

For: September 19, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2	2.25	2.05	2	2
AASM	26.37	27.65	27.65	26.37	1
AATM	0.38	0.65	0.6	0.63	1,100
ABL	60.01	60.52	60	60.5	8,378
ABL-COCT	61.19	0	0	61.66	0
ABL-CSEP	60.38	0	0	60.85	0
ABOT	102.99	102	100.1	101.1	2,472
ACPL	50.36	52.4	50.45	51.65	45,522
ADMM	22.99	22.2	22	22.06	1,800
ADOS	8.09	8.2	8	8.01	3,000
AGIC	8.56	8.5	7.95	8	2,860
AGIL	67.75	69.8	69.8	67.75	2
AGL	17.5	17.65	17.6	17.65	500
AGTL	204.48	204.5	200	204.5	2,500
AHCL	27.02	27.6	26.57	26.85	1,824,727
AHCL-CNOV	27.92	0	0	27.73	0
AHCL-SEP	27.17	27.59	26.87	26.94	74,000
AHI	16.73	17.73	17.5	17.62	1,500
AHL	13.07	13.65	12.6	13	27,693
AHTM	13	12	12	13	10
AICL	49.02	49	48.57	48.96	4,725
AICL-CNOV	50.65	0	0	50.56	0
AICL-COCT	49.99	0	0	49.9	0
AICL-CSEP	49.33	0	0	49.24	0
AICL-SEP	49.35	0	0	49.27	0
AKBL	9.2	9.39	9.01	9.15	54,367
AKBL-CNOV	9.51	0	0	9.45	0
AKBL-COCT	9.38	0	0	9.33	0
AKBL-CSEP	9.26	0	0	9.2	0
AKBL-SEP	9.26	0	0	9.21	0
AKGL	5	6	5.1	5.81	2,340
ALICO	14.5	13.51	13.51	13.51	1,500
ALNRS	51.77	54.35	54.35	51.77	10
AMTEX	1.99	2.04	1.97	1.99	73,338
AMZV	0.37	0.36	0.27	0.31	45,094
ANL	5.02	5.04	4.92	4.99	362,120
ANL-CNOV	5.19	0	0	5.15	0
ANL-COCT	5.12	0	0	5.09	0
ANL-CSEP	5.05	0	0	5.02	0
ANL-SEP	5.08	5	4.95	5	28,000
APL	379.73	387.35	377.6	386.4	204,006
ARM	22.32	23.43	23.42	23.43	8,386
ATBA	224.5	226	222.35	225.33	18,831
ATFF	6.06	6.48	6	6.46	115,502
ATIL	31.78	33.3	31.25	32.66	11,913
ATLH	111.47	117.04	111	117.03	6,175
ATRL	109.89	111	109.01	109.15	441,055
ATRL-CNOV	113.53	0	0	112.72	0
ATRL-SEP	110.26	111.24	109.5	109.6	141,500
AZAMT	2.5	2.45	2.45	2.5	4
BAFL	9.95	9.97	9.85	9.86	40,009
BAFL-CNOV	10.28	0	0	10.18	0
BAFL-SEP	10.02	10.02	10.02	10.02	1,000
BAFS	40	39.95	39.95	39.95	0
BAHL	29.5	29.5	29.1	29.48	34,571
BAHL-CNOV	30.48	0	0	30.44	0
BAHL-COCT	30.08	0	0	30.05	0
BAHL-CSEP	29.68	0	0	29.65	0
BAHL-SEP	29.7	0	0	29.66	0
BAPL	7.37	8.24	8	8.12	573
BATA	687.76	720	675	687	996
BAWS	8.56	9.56	8.99	9.43	1,817
BCL	40.82	39.016	38.78	39.016	55
BERG	11.75	12	11.7	11.75	20,724
BFMOD	5.5	5.5	5.5	5.5	500
BGL	1.83	1.65	1.65	1.83	250
BHAT	241.3	230	230	241.3	10
BIFO	61.29	64.35	59	63.1	653
BILF	0.95	1	1	1	10,000
BIPL	3.36	3.55	3.34	3.48	169,113
BNWM	17.65	17.48	16.67	17.46	1,542
BOC	102.28	104.5	99	104.36	6,750
BOK	4.34	4.4	4.15	4.18	8,136
BOP	5.86	6.05	5.9	6.02	764,097
BPL	21.45	22.52	21.99	22.52	3,904
BROT	0.4	0.4	0.4	0.4	100
BRR	2.4	2.6	2.5	2.5	1,298
BTL	100	99	99	100	5
BWCL	10.31	10.3	9.31	9.31	3,261
BWHL	29.16	29.2	28.9	29.05	500
BYCO	7.31	7.35	7.24	7.25	77,615
CENI	6.85	7.25	6.85	6.86	5,232
CEPB	14.47	14.88	14.5	14.65	10,894
CHAS	10.21	9.99	9.5	9.6	2,500
CHBL	1.6	1.7	1.46	1.5	14,002
CHCC	8.51	8.25	8	8.2	20,166
CICL	48.5	49	48.05	48.5	480
CLOV	65.96	63.4	62.68	65.96	140
COLG	599.95	572	570	570	130
COST	3.5975	2.6	2.6	2.6	0
COTT	1.63	1.11	1.11	1.63	6
CPL	134	139.4	132.55	133.08	6,137
CPPL	36.98	37.65	36.1	36.27	21,408
CRTM	11	11	10.7	10.95	600
CSAP	24	23.95	23.81	23.85	1,855
CSM	0.53	0.55	0.55	0.53	1
CSMD	10.7	10.6	10.6	10.6	500
CSUML	2.1	2.11	1.75	1.75	17,501
DAWH	43.54	44.3	43.6	44	42,107
DBCI	2	2.14	2.14	2	1
DCH	1.63	1.72	1.6	1.65	37,501
DCL	1.27	1.34	1.26	1.26	58,760
DCM	1.75	1.25	1.2	1.2	1,427
DEL	1.05	1.04	1	1.02	16,016
DFML	2.5	2.65	2.45	2.46	128,354
DFSM	1.9	1.7	1.6	1.6	10,000
DGKC	20.43	20.5	20	20.07	429,858
DGKC-CNOV	21.11	0	0	20.73	0
DGKC-COCT	20.83	0	0	20.46	0
DGKC-CSEP	20.56	0	0	20.19	0
DGKC-SEP	20.52	20.49	20.1	20.17	55,500
DIIL	8.25	7.27	7.26	7.26	500
DINT	33	33	33	33	1,200
DLL	25	24.9	24.01	25	417
DMTM	3.48	3.2	3.2	3.2	1,000
DOL	6.21	6.34	6.07	6.09	113,937
DSFL	1.96	2	1.8	1.88	644,604
DSIL	0.89	0.91	0.83	0.89	16,210
DSL	1.88	1.88	1.81	1.83	20,901
DWSM	2	2.35	2	2	4,020
DYNO	10.77	11.7	11	11	11,910
ECOP	1.5	1.57	1.35	1.36	2,505
EFOODS	25.01	25.45	24.91	25.11	51,534
EFUG	34.35	35.18	35	35.14	1,501
EFUL	67.95	67.75	65.76	66.24	2,648
ELSM	26.9	27	25.71	26	3,095
ENGRO	134.51	135.5	133.3	133.77	288,919
ENGRO-CNOV	138.97	0	0	138.14	0
ENGRO-COCT	137.16	0	0	136.34	0
ENGRO-CSEP	135.35	0	0	134.54	0
ENGRO-SEP	133.48	134.4	132.25	132.51	186,500
EPCL	8.9	9.15	8.77	8.8	304,115
EPCL-COCT	9.08	0	0	8.97	0
EPCL-CSEP	8.96	0	0	8.85	0
ESBL	1.51	1.61	1.1	1.1	3,837
EXIDE	179.49	181	178	178.05	6,420
FABL	9.27	9.4	9.2	9.25	24,810
FANM	4	4.24	4.02	4.02	48,600
FATIMA	17.37	17.4	17.14	17.15	241,634
FCCL	3.5	3.64	3.33	3.39	405,760
FCIBL	5.01	6.01	5.5	6	4,605,268
FCSC	1.79	1.93	1.72	1.73	27,313
FDIBL	1.2	1.22	1.12	1.19	27,500
FDMF	2.25	2.47	2.15	2.16	7,249
FECM	3.4	3.68	3	3.41	20,330
FECTC	5	5.1	5	5	1,500
FEM	1.1	1.25	1.24	1.25	7,500
FEROZ	91.01	91.97	89	91.25	1,610
FFBL	53.44	54.2	53.25	53.7	2,952,555
FFBL-CNOV	55.21	0	0	55.46	0
FFBL-COCT	54.49	0	0	54.73	0
FFBL-CSEP	53.77	0	0	54.01	0
FFBL-SEP	53.67	54.3	53.5	53.96	925,500
FFC	157.4	159.09	156.8	158.04	1,600,977
FFC-CNOV	162.62	0	0	163.21	0
FFC-COCT	160.5	0	0	161.08	0
FFC-CSEP	158.38	0	0	158.95	0
FFC-SEP	157.79	159.5	157.5	158.72	142,000
FHAM	7.49	7.65	7.5	7.5	14,003
FHBM	7.5	7.74	7.49	7.49	5,001
FLYNG	1.01	1.1	1	1	4,801
FNBM	5.88	5.35	5.35	5.35	500
FNEL	2.3	2.57	2.57	2.3	1
FPJM	0.99	0.78	0.75	0.75	3,000
FPRM	11	11.5	11	11.01	833
FRCL	1.85	1.95	1.8	1.95	2,500
FTHM	107.35	105	105	107.35	55
FUDLM	6.75	7	7	6.75	1
FZTM	305.17	298.85	298.85	305.17	6
GADT	69.96	70.7	69.3	69.34	452,763
GASF	2.91	3.03	2.88	2.9	41,082
GENP	0.59	0.6	0.6	0.59	1
GFIL	5.63	4.65	4.65	5.63	800
GGL	10.82	11.14	10.8	10.83	73,129
GHGL	51.08	51	50.57	50.92	1,934
GHNI	6.7	7.08	6.6	7	3,878
GHNL	2.5	2.8	2.3	2.4	11,501
GLAXO	69.08	69.25	69	69.25	1,389
GRAYS	38.93	37.11	37.11	38.93	5
GSPM	8.58	8.55	8.55	8.58	11
GTYR	21.38	22.44	20.5	21.83	4,801
GUSM	6.95	6.02	6.02	6.95	100
GUTM	19.14	18.36	18.32	18.34	1,002
GWLC	5.17	5.2	4.8	5.17	300
HABSM	26.68	26.95	26.7	26.76	32,377
HADC	0.37	0.67	0.32	0.55	37,630
HAEL	9	8	8	8	0
HAL	13.8	13.95	13.5	13.52	7,977
HBL	117.28	117.7	116.77	117	7,822
HBL-COCT	119.59	0	0	119.25	0
HBL-CSEP	118.01	0	0	117.68	0
HCAR	9.25	9.5	9.25	9.48	578
HICL	10.76	10.8	10.8	10.76	400
HINO	105.92	100.63	100.63	109.08	855
HINOON	26.83	27.9	27.6	27.83	2,060
HIRAT	3	3.19	2.97	3	66,024
HMB	17.98	18	17.9	18	12,957
HSPI	9.1	9.5	9.5	9.1	1
HUBC	40.41	40.75	40.25	40.51	164,486
HUBC-CNOV	41.75	0	0	41.83	0
HUBC-COCT	41.21	0	0	41.29	0
HUBC-CSEP	40.66	0	0	40.74	0
HUBC-SEP	40.68	0	0	40.76	0
HUMNL	11.51	12.36	11.05	11.08	515
IBFL	30.14	30.83	29.99	30	2,277
IBLHL	8.06	8.95	8	8	3,783
ICI	139.91	140	138.1	139.82	6,794
ICI-COCT	142.67	0	0	142.51	0
ICI-CSEP	140.78	0	0	140.63	0
ICIBL	0.32	0.37	0.27	0.32	57
ICL	25.78	24.6	24.6	24.6	719
IDEN	10	9	9	9	1
IDRT	5.63	5.9	5.2	5.2	2,000
IDSM	3.3	3.5	3	3.19	22,300
IDYM	364.96	383.1	359	372.76	680
IFSL	6.03	6.2	6	6.03	596
IGIBL	1.3	1.29	1.18	1.18	2,301
IGIIL	61.64	61.5	61.5	61.5	500
ILTM	192.71	183.08	183.08	192.71	2
INDU	215	215	212	214.98	2,315
INIL	38.8	39	38	38.38	20,276
INKL	6.42	5.42	5.42	5.42	500
ISIL	70	70	67.01	70	53
ISL	12.25	12.15	12.1	12.25	427
JDWS	85.21	85.48	82.52	84.89	2,448
JKSM	6.61	6	6	6	2,100
JOVC	2.01	2.09	1.91	2.04	62,604
JPGL	1.07	1.14	1.01	1.02	4,509
JSBL	1.76	1.9	1.65	1.75	13,004
JSCL	5.9	5.93	5.81	5.84	877,817
JSGCL	18.75	18.99	18.25	18.26	3,604
JSGF	6.14	6	5.85	5.9	3,048
JSIL	3.75	3.75	3.62	3.65	5,089
JSVFL	5.15	5.33	4.82	5.16	43,119
JVDC	62.8214	60.3917	59.69	60.3917	1
KAPCO	44.34	44.5	44.1	44.35	37,785
KAPCO-CNOV	45.81	0	0	45.8	0
KAPCO-COCT	45.21	0	0	45.2	0
KAPCO-CSEP	44.62	0	0	44.61	0
KAPCO-SEP	44.64	0	0	44.63	0
KASBB	1.25	1.35	1.2	1.2	5,895
KASBM	4.5	3.55	3.5	3.5	7,122
KASBSL	2.93	3	2.71	2.72	4,723
KESC	1.86	1.92	1.78	1.82	166,993
KOHC	5.25	5.48	5.02	5.3	197,002
KOHE	16.11	17.11	16	17.11	45,503
KOHP	2.5837	2.99	2.75	2.58	3
KOHS	3.2	3.98	3.5	3.98	500
KOIL	1.2	1.23	1	1.17	83,539
KOSM	1.48	1.8	1.25	1.48	210
KSBP	30.26	31.2	29.1	30.26	302
KTML	2.44	2.49	2.26	2.28	10,042
LMSM	1.5	1.15	1.15	1.5	100
LOTPTA	12.87	12.9	12.56	12.6	1,103,883
LOTPTA-CNOV	13.3	0	0	13.01	0
LOTPTA-SEP	12.9	12.9	12.7	12.7	62,500
LPCL	2.19	2.2	2.1	2.17	40,656
LUCK	73.64	74.27	73.3	73.67	1,469,145
LUCK-CNOV	76.08	0	0	76.08	0
LUCK-COCT	75.09	0	0	75.09	0
LUCK-CSEP	74.1	0	0	74.1	0
LUCK-SEP	70.28	70.75	70.06	70.17	111,500
MACFL	9.9	10.89	10.89	9.9	5
MARI	119.04	121	114.12	114.91	235,366
MBF	8.74	9	8.75	8.75	6,702
MCB	174.98	175.75	174	174.53	187,622
MCB-CNOV	180.78	0	0	180.24	0
MCB-COCT	178.43	0	0	177.89	0
MCB-CSEP	176.07	0	0	175.54	0
MCB-SEP	175.36	176.7	174.6	174.86	21,000
MDTL	10	9	9	10	6
MEBL	19.2	19.2	19.05	19.16	787
MERIT	21.38	22	21	21.38	102
MIRKS	53.02	53.25	52.51	52.96	1,055
MLCF	1.96	2.1	1.91	1.91	97,991
MODAM	1.03	1.14	1.13	1.03	24
MSOT	19.95	19.95	19.9	19.93	1,500
MTIL	0.5	0.4	0.4	0.5	50
MTL	364.02	378.49	365.8	372.87	51,902
MUBT	1.77	1.5	0.9	1.42	1,200
MUKT	0.55	0.71	0.71	0.55	1
MZSM	2.1	2.1	2.1	2.1	5,000
NAGC	15.95	16	16	16	1,494
NATF	70	70	66.5	66.86	3,114
NBP	44.57	44.6	44.05	44.21	1,105,739
NBP-CNOV	46.05	0	0	45.66	0
NBP-COCT	45.45	0	0	45.06	0
NBP-CSEP	44.85	0	0	44.47	0
NBP-SEP	44.71	44.69	44.2	44.33	213,500
NCL	20.73	20.98	20.3	20.64	98,728
NCL-CNOV	21.42	0	0	21.31	0
NCL-COCT	21.14	0	0	21.04	0
NCL-CSEP	20.86	0	0	20.76	0
NCL-SEP	21.04	0	0	20.77	0
NCPL	13.79	14.35	13.6	13.69	76,779
NESTLE	3450.37	3490	3415	3430.38	10
NETSOL	15.32	15.35	14.8	14.84	355,516
NETSOL-CNOV	15.83	0	0	15.33	0
NETSOL-COCT	15.62	0	0	15.13	0
NETSOL-CSEP	15.42	0	0	14.93	0
NETSOL-SEP	15.56	15.14	15	15	3,500
NIB	1.39	1.45	1.36	1.38	310,313
NIBTFC	96.4352	97.5	97.5	96.4352	398
NICL	2.58	2.6	2.52	2.57	41,022
NML	47.73	48	46.82	47	421,890
NML-CNOV	49.31	0	0	48.54	0
NML-COCT	48.67	0	0	47.9	0
NML-CSEP	48.03	0	0	47.27	0
NML-SEP	47.92	48.15	47	47.2	135,000
NOPK	19.94	18.95	18.95	18.95	500
NPL	14.06	14.45	13.91	14.2	646,423
NPL-CNOV	14.53	0	0	14.66	0
NPL-COCT	14.34	0	0	14.47	0
NPL-CSEP	14.15	0	0	14.28	0
NPL-SEP	14.15	0	0	14.29	0
NRL	357.09	358.5	355	355.97	49,370
NSB3Y1	100.8071	0	0	100.8071	0
NSB5Y1	100	0	0	100	0
NSRM	16	16.5	16.5	16	10
OGDC	127.8	129	127.8	128.03	232,040
OGDC-CNOV	132.04	0	0	132.22	0
OGDC-COCT	130.32	0	0	130.49	0
OGDC-CSEP	128.6	0	0	128.77	0
OGDC-SEP	125.97	126.69	125.9	125.92	26,500
OLPL	5.39	5.95	5	5.05	78,095
OLTM	0.51	0.7	0.7	0.51	1,001
PACE	1.67	1.78	1.67	1.7	432,069
PAEL	5.86	5.84	5.7	5.79	24,477
PAKD	24	24.88	22.8	22.83	3,675
PAKMI	1	1.28	1.25	1	2
PAKRI	13.68	13.8	13.5	13.57	64,266
PAKRI-CNOV	14.13	0	0	14.01	0
PAKRI-COCT	13.95	0	0	13.83	0
PAKRI-CSEP	13.77	0	0	13.65	0
PAKRI-SEP	13.8	0	0	13.65	0
PAKT	73.71	73.99	71	73.71	155
PASL	1.07	1.09	1.02	1.08	49,780
PASM	11	10.51	10.51	11	11
PEF	8.43	8.35	7.62	8.3	59,203
PGF	15.01	15.24	15.04	15.06	233,887
PHDL	28.3	29.71	29.71	28.3	1
PIAA	2.45	2.48	2.35	2.45	61,916
PICT	75.82	76.59	75.1	75.82	173
PIF	6.54	6.54	6.3	6.36	63,557
PINL	7.95	7.95	7.6	7.7	1,915
PIOC	4	4.4	4.2	4.23	30,588
PKGP	13.98	14.15	13.95	14.06	315,921
PKGS	103.1	102.08	102	102	1,213
PMI	1	1.25	1.11	1.16	89,260
PMTFC6	95.6394	98.5	98.5	96.314	4,000
PNSC	19.25	19.99	19	19.17	3,566
POL	364.89	367.5	363.6	365.5	480,283
POL-CNOV	376.99	0	0	377.45	0
POL-COCT	372.08	0	0	372.53	0
POL-CSEP	367.17	0	0	367.61	0
POL-SEP	365.82	367.7	364.7	366.47	149,500
PPL	209.81	212.43	209.45	211.06	458,103
PPL-CNOV	216.77	0	0	217.96	0
PPL-COCT	213.94	0	0	215.12	0
PPL-CSEP	211.12	0	0	212.28	0
PPL-SEP	189.54	191.7	189.75	190.42	43,000
PPP	39.99	41	39.3	40.85	3,602
PRET	27.68	29.06	26.3	28.86	3,713
PRL	67.74	69.9	67.3	67.61	57,404
PRWM	16.47	17	16	16.47	4
PSEL	142.5	149	149	142.5	1
PSMC	64.5	65.5	64.45	65.43	1,740
PSO	236.33	245.5	237.5	243.61	813,090
PSO-CNOV	244.17	0	0	251.58	0
PSO-SEP	237.19	246	240.6	244.92	168,000
PSYL	19.21	19	18.25	19.21	189
PTC	11.08	11.2	11.01	11.17	222,069
PTC-CNOV	11.45	0	0	11.54	0
PTC-COCT	11.3	0	0	11.38	0
PTC-CSEP	11.15	0	0	11.23	0
PTC-SEP	11.15	11.1	11.1	11.1	500
QUICE	5.75	5.54	4.75	5.75	379
RAVT	0.87	0.9	0.8	0.8	1,401
REDT	0.4	0.4	0.4	0.4	500
REWM	11.95	12.5	12	12.37	1,684
RICL	9.99	10	9.95	9.99	11,423
RMPL	2694.93	2675	2572	2694.93	4
SAIF	7.2	8	6.9	7.95	27,301
SALT	65.05	63.4576	63.4576	63.4576	0
SANSM	10.81	11.33	11.33	10.81	14
SAZEW	24.2	24.1	23.7	24	5,000
SBL	1.41	1.59	1.43	1.46	780
SCBPL	7.42	7.74	7.74	7.42	1
SCLL	2.9	2.93	2.93	2.93	1,000
SCM	11.13	11.4	11	11	12,140
SEARL	59.5	60.74	60.74	59.5	8
SEL	18.25	18.25	18.25	18.25	1,000
SEPCO	1.03	1.07	0.96	1	81,823
SEPL	33.03	34.2	33.25	33.03	221
SFAT	3.8	3.01	3.01	3.8	409
SGML	4.8	5.75	5.75	4.8	1
SHEL	209.24	212	208.11	208.31	3,487
SHEZ	109.9	115.35	113	114.42	502
SHFA	35	36	35.9	35.92	500
SHJS	80.39	84.4	84.4	80.39	130
SHNI	12.41	13	12.95	13	52,210
SHSML	11.11	11.25	11.2	11.2	1,500
SIEM	873.52	914	914	873.52	5
SILK	2.06	2.11	2.03	2.07	385,461
SING	14.78	13.8	13.79	13.79	679
SKRS	2.49	2.25	2.25	2.25	8,000
SLCL	3	3	3	3	250
SLYT	5.93	6.59	5.55	5.71	18,227
SMBL	2.7	2.79	2.52	2.53	58,157
SMTM	4.19	5.18	5.18	4.19	10
SNAI	43	45.15	44.329	44.329	18
SNBL	4.26	4.39	4.26	4.27	13,341
SNBLTFC	100.15	0	0	100.15	0
SNGP	19.21	19.24	18.91	19.01	40,355
SNGP-COCT	19.59	0	0	19.38	0
SNGP-CSEP	19.33	0	0	19.12	0
SPL	17.11	17.4	16.25	16.32	340,259
SPLC	0.55	0.85	0.45	0.6	1,143
SRSM	4	4.25	3.92	3.92	5,390
SRVI	186.95	196.29	185.01	196.16	8,660
SSGC	23.24	23.8	23.11	23.3	52,188
SSIC	4.63	4.5	4.5	4.5	1,725
SSML	1.27	1.21	1.21	1.21	1,700
SSOM	4.51	4.5	4.2	4.5	3,500
STCL	6.4	7.24	6.25	6.5	2,100
STJT	29.92	30.7	29	29.08	2,100
STPL	8.75	8.7	8.45	8.65	861
SURC	35.7	37.48	37.4	37.48	3,579
SZTM	7.5	6.75	6.75	6.75	2,802
TELE	1.19	1.19	1.1	1.12	131,511
TGL	9	9	8.8	8.97	18,300
THALL	90.41	91.8	90.16	90.54	5,489
TREET	47.74	47.5	46.67	46.74	11,787
TRG	1.95	1.99	1.88	1.88	116,051
TRIBL	1	1.58	1.1	1.1	3,501
TRIPF	181.2	180.9	175.35	179.14	17,006
TRPOL	0.4	0.65	0.51	0.51	866
TSMF	1.02	1.04	1.01	1.02	6
UBDL	39.61	41.59	41.59	41.05	500
UBL	57.77	58.5	57.56	58.08	114,650
UBL-CNOV	59.69	0	0	59.98	0
UBL-COCT	58.91	0	0	59.2	0
UBL-CSEP	58.13	0	0	58.42	0
UBL-SEP	58.16	0	0	58.44	0
UBLTFC4	99.5804	99.5	99.5	99.5697	7,000
ULEVER	5344.1	5350	5255.55	5349.39	314
WAHN	36.67	35.65	35.65	36.67	9
WTCL	1.45	1.6	1.45	1.5	48,468
WTL	1.31	1.35	1.26	1.29	129,869
WYETH	845	810	803	845	16
YOUW	1.2	1.3	1.06	1.3	7,004
ZAHT	6.5	6.5	6.5	6.5	400
ZIL	45.55	44.1	43.28	43.3	4,625
ZTL	2	2.2	2	2.1	5,049
Total Turnover					33,665,210

KSE EOD Daily Share Price Data - 19/09/2011