KSE EOD Daily Share Price Data - 26/09/2011

For: September 26, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.04	2.17	2	2	7,501
ABL	60.51	60.4	57.75	58.26	105,374
ABL-COCT	61.5	0	0	59.18	0
ABL-CSEP	60.68	0	0	58.4	0
ABOT	101.08	99	96.1	96.56	19,418
ACPL	51.13	51.9	49.5	51.2	35,494
ADAMS	17	17	17	17	1,500
ADMM	22	22.5	21.51	22.47	931
AGIC	8.15	8.77	8.77	8.15	91
AGIL	68.5	67.5	67.5	67.5	1,000
AGL	16.54	17.19	17.18	17.19	2,000
AGSML	4.46	5.46	3.5	5.45	13,638
AGTL	198.91	197	189.01	198.91	126
AHCL	27.34	27.15	25.98	26.13	1,845,022
AHCL-CNOV	28.15	0	0	26.9	0
AHCL-OCT	23.16	22.5	22.5	22.5	5,500
AHCL-SEP	27.48	27	26.11	26.23	92,500
AHI	18.39	17.41	17.39	17.4	1,171
AHL	14.98	14.4	13.98	13.98	77,883
AICL	52.85	52.75	50.21	50.37	123,051
AICL-CNOV	54.42	0	0	51.85	0
AICL-COCT	53.71	0	0	51.17	0
AICL-CSEP	53	0	0	50.49	0
AICL-OCT	52.03	52.03	52.03	50.19	0
AICL-SEP	53.03	0	0	50.52	0
AKBL	9.17	9.05	8.8	8.86	216,181
AKBL-CNOV	9.44	0	0	9.12	0
AKBL-COCT	9.32	0	0	9	0
AKBL-CSEP	9.2	0	0	8.88	0
AKBL-OCT	9.2	9.2	9.2	9	0
AKBL-SEP	9.2	8.9	8.8	8.85	10,000
AKDCL	26.82	28.16	26.97	28.06	2,010
AKGL	5.95	5.61	5.61	5.61	500
ALICO	14.54	15.5	15.5	14.54	50
ALNRS	53.94	54.9	53	53.94	81
ALTN	7	6	6	6	6,500
AMTEX	1.99	2.03	1.88	1.9	117,960
AMZV	0.41	0.48	0.31	0.41	26
ANL	5.03	4.91	4.2	4.54	2,484,894
ANL-CNOV	5.18	0	0	4.67	0
ANL-COCT	5.11	0	0	4.61	0
ANL-CSEP	5.04	0	0	4.55	0
ANL-OCT	5.02	5.14	4.6	4.61	25,000
ANL-SEP	5.02	4.75	4.18	4.52	352,500
ANSS	7.8	7.75	7.75	7.75	1,000
APL	381.94	381	362.85	371.09	171,303
ARM	23.95	24.48	22.86	22.97	4,535
ASFL	4.5	5.49	3.62	4.5	50
ASIC	17.08	17	17	17.08	2
ATBA	172.25	171	164.4	166.07	3,087
ATFF	6.82	6.78	6.36	6.59	56,350
ATIL	34.94	35.97	34.12	35.29	3,409
ATLH	119.03	118.05	117.01	118.03	5,344
ATRL	109.32	107.49	103.86	104.42	1,105,451
ATRL-CNOV	112.57	0	0	107.48	0
ATRL-OCT	107.54	108.1	103	103.77	189,500
ATRL-SEP	109.54	108.02	104.07	104.73	248,500
BAFL	10.57	10.45	10	10.29	1,361,303
BAFL-CNOV	10.88	0	0	10.59	0
BAFL-OCT	10.6	10.41	10.05	10.38	2,002,000
BAFL-SEP	10.6	10.25	10.1	10.25	1,512,500
BAHL	29.5	29.18	28.03	28.68	296,125
BAHL-CNOV	30.38	0	0	29.52	0
BAHL-COCT	29.98	0	0	29.13	0
BAHL-CSEP	29.58	0	0	28.75	0
BAHL-OCT	29.6	29.6	29.6	29.15	0
BAHL-SEP	29.6	28.51	28.51	28.51	10,000
BAHLTFC	90.7795	0	0	90.7795	0
BAPL	7.5	7.2	7.16	7.17	600
BATA	678.18	688	645	675.12	522
BCL	35.44	33.7	33.7	35.44	50
BERG	11.33	11.4	10.95	11.39	1,500
BGL	1.83	1.97	1.97	1.83	10
BIPL	3.32	3.5	3.2	3.26	49,881
BNWM	16.85	16.6	15.99	16.6	2,400
BOC	107.02	105	104	104.01	46,507
BOK	3.89	4.1	3.9	4.09	10,534
BOP	6.13	6.09	5.3	5.8	2,025,042
BPL	21.7	21	20.65	20.66	515
BROT	0.35	0.45	0.2	0.35	154
BRR	2.66	2.55	2.55	2.66	300
BWHL	30	28.5	28.5	30	100
BYCO	7.3	7.2	6.55	6.84	761,985
CENI	7.3	7.75	7.75	7.3	100
CEPB	14.46	14.44	14	14	15,396
CHBL	1.62	1.82	1.51	1.8	30,502
CHCC	8.3	8.01	7.7	7.71	10,540
CICL	50.66	50.6523	50.35	50.6523	20
CJPL	0.42	0.65	0.49	0.5	3,001
CLOV	63.2806	60.15	60.12	60.12	620
CML	1.93	1.73	1.51	1.93	3
COLG	570	585	542	554.37	121
COTT	1.88	1.42	1.25	1.37	2,010
CPL	131.66	131.2	128.53	130.25	4,756
CPPL	34.46	34.8	32.74	32.78	27,237
CRTM	10.5	11	11	10.5	222
CSAP	23.5	23.2	22.9	23	15,100
CSM	0.55	0.54	0.43	0.53	503
CSMD	11.25	11.25	11.25	11.25	2,980
DATM	0.3	0.26	0.26	0.3	1
DAWH	43.79	44.2	41.61	41.61	91,479
DCH	1.69	1.69	1.55	1.65	25,001
DCL	1.38	1.4	1.27	1.32	39,646
DCM	1.2	1.65	1.6	1.63	8,001
DEL	1	1.19	0.99	1	2,001
DFML	2.52	2.54	2.31	2.44	106,453
DGKC	20.39	20.17	19.38	19.38	1,896,986
DGKC-CNOV	21	0	0	19.95	0
DGKC-COCT	20.72	0	0	19.69	0
DGKC-CSEP	20.45	0	0	19.43	0
DGKC-OCT	20.5	20.06	19.5	19.57	68,000
DGKC-SEP	20.5	20.16	19.48	19.48	130,500
DIIL	7.26	7.9	7.9	7.26	450
DINT	33	33.79	31.35	31.35	1,373
DLL	23.15	23.99	23.25	23.99	23,600
DMTM	3.77	3.99	3.25	3.34	2,502
DNCC	1.4	1.5	1.5	1.4	10
DOL	6.1	6.05	5.5	5.74	918,865
DSFL	1.97	1.97	1.64	1.8	499,379
DSIL	0.87	0.88	0.75	0.86	28,451
DSL	1.8	2.49	1.66	1.68	89,950
DWAE	1.09	1.15	0.88	1.09	23,172
DWSM	2.1	2.01	2.01	2.01	1,000
DYNO	11.81	11.01	10.9	10.9	50,121
ECOP	1.41	1.35	1.32	1.35	4,000
EFOODS	24.76	24.2	23.53	23.8	98,413
EFUG	36.62	35.5	34.79	35.01	31,402
EFUL	68.25	70	64.85	67.96	4,645
ELSM	28.41	29.83	29	29.32	11,415
ENGRO	134.32	132.7	127.61	128.96	2,000,390
ENGRO-CNOV	138.32	0	0	132.74	0
ENGRO-COCT	136.51	0	0	131	0
ENGRO-CSEP	134.71	0	0	129.27	0
ENGRO-OCT	134.63	131.99	129.02	130.19	186,000
ENGRO-SEP	134.63	132.5	127.9	129.04	422,000
EPCL	8.48	8.35	7.98	8.13	298,589
EPCL-COCT	8.62	0	0	8.26	0
EPCL-CSEP	8.5	0	0	8.15	0
EXIDE	176.52	176.8	171	173.82	2,791
FABL	10.06	9.75	9.49	9.62	62,101
FANM	4.12	4.16	3.5	4.15	52,830
FATIMA	17.77	17.61	16.77	17.22	7,613,779
FCCL	3.36	3.34	3.13	3.24	197,195
FCIBL	6.23	6	5.31	6.23	4
FCONM	1.5	1.6	1.6	1.5	4
FCSC	1.72	1.87	1.6	1.72	62,020
FDIBL	1.25	1.15	1.1	1.15	2,079
FDMF	2.22	2.38	2.1	2.2	29,255
FECM	3.59	3.65	2.6	2.6	12,885
FECTC	5.4	5.69	5.55	5.58	502
FEM	1.25	1.5	1.07	1.25	73,712
FEROZ	73.76	72.9	71.5	72.11	1,172
FFBL	56.11	55.98	53.65	54.59	8,452,121
FFBL-CNOV	57.78	0	0	56.19	0
FFBL-COCT	57.03	0	0	55.46	0
FFBL-CSEP	56.27	0	0	54.72	0
FFBL-OCT	56.2	56.1	54.1	55.21	937,500
FFBL-SEP	56.2	56.05	53.7	54.71	2,054,000
FFC	158.22	157.1	152.6	154.98	1,585,150
FFC-CNOV	162.93	0	0	159.52	0
FFC-COCT	160.8	0	0	157.44	0
FFC-CSEP	158.68	0	0	155.35	0
FFC-OCT	158.9	157	154.24	156.19	151,500
FFC-SEP	158.9	157.25	152.21	155.04	196,500
FFLM	1.6	1.6	1.4	1.5	47,732
FHAM	7.59	7.49	7.22	7.25	10,101
FHBM	7.61	7.74	7.5	7.5	18,344
FIBLM	2.01	1.66	1.66	1.66	2,000
FLYNG	1	1	0.9	0.9	5,400
FNBM	4.9	5.39	5.39	4.9	2
FNEL	2.22	2.49	1.74	2.22	12
FPJM	0.85	0.94	0.94	0.85	5
FTHM	107	111	102	107	3
FZTM	305.17	320	289.92	294.1539	2
GADT	65.52	65.49	62.25	63.25	6,610
GASF	2.9	2.9	2.71	2.74	266,511
GATI	68.44	67.99	67.99	68.44	199
GENP	0.45	0.4	0.36	0.4	1,002
GFIL	6	5.1	5.1	6	1
GGL	10.86	10.6	10.1	10.19	15,002
GHGL	51.33	50.29	49.2	49.21	3,938
GHNI	7.38	7.75	7.75	7.38	2
GHNL	2.31	2.53	2.32	2.31	202
GLAXO	68.7	68.9	68	68.13	9,437
GLPL	54.15	52	51.45	54.15	154
GRAYS	38.93	38.0945	38.0945	38.0945	0
GRYL	3	3.5	3.5	3	1
GTYR	21.5	21.49	20.43	20.49	1,201
GUSM	7	7.8	7.8	7	300
GUTM	20.05	21.05	21	21.05	5,200
GWLC	4.81	4.99	4.99	4.81	20
HABSM	27.81	27.8	27.15	27.28	22,545
HADC	0.4	0.4	0.36	0.4	4,701
HAEL	8	7	7	7	500
HAL	13.8	13.81	13.65	13.75	757
HBL	118.49	117.1	115.11	117	41,069
HBL-COCT	120.42	0	0	118.85	0
HBL-CSEP	118.83	0	0	117.28	0
HCAR	9.08	9.49	8.99	9.17	16,093
HICL	11.17	10.27	10.21	10.26	1,102
HINOON	27.69	27.1	26.31	26.42	4,950
HIRAT	3.01	3.09	2.95	3	40,999
HMB	17.87	17.86	17.75	17.75	65,000
HSPI	9.13	9.25	9	9.01	985
HUBC	41.47	41.45	40.02	40.67	2,202,793
HUBC-CNOV	42.7	0	0	41.86	0
HUBC-COCT	42.15	0	0	41.31	0
HUBC-CSEP	41.59	0	0	40.77	0
HUBC-OCT	38.61	38.61	38.61	38.61	30,000
HUBC-SEP	41.61	0	0	40.79	0
HUMNL	11.61	12	12	12	4,355
HUSS	11.65	12.65	12.65	11.65	2
IBFL	30.5	32.02	30	31.9	110,100
IBLHL	9.01	9.99	9.48	9.48	18,001
ICI	148.02	145.65	140.62	142.5	35,184
ICI-COCT	150.44	0	0	144.76	0
ICI-CSEP	148.45	0	0	142.84	0
ICIBL	0.35	0.38	0.23	0.23	11,105
IDRT	5	4.25	4	5	125
IDSM	3.41	3.69	3.36	3.41	12
IDYM	414.81	435.55	394.07	416.64	877
IFSL	6.1	6.1	5.64	6.1	5,668
IGIBL	1.22	1.22	1.02	1.13	18,106
IGIIL	60.99	60.02	59.35	59.92	41,796
ILTM	183.08	173.9432	173.93	173.9432	136
INDU	211.36	202.01	201	201	1,278
INIL	37.55	38	35.68	35.92	28,941
ISIL	70	69.5	69.5	70	57
ISL	12.25	12.11	12	12	52,000
ISTM	4.6	5.5	5.5	4.6	10
JDMT	10.99	11.99	10.3	10.99	102
JDWS	82.88	83.23	80.27	82.88	56
JOVC	2.03	2	1.85	1.89	167,459
JPGL	0.95	1.05	0.9	0.94	40,974
JSBL	1.7	1.79	1.57	1.58	13,963
JSCL	5.88	5.7	5.1	5.43	6,704,823
JSGCL	17.9	16.9	16.9	16.9	1
JSGF	6.22	6.2	5.7	5.87	39,479
JSIL	3.74	3.51	3.31	3.37	129,638
JSVFL	5.01	5	4.81	5	7,175
KAPCO	45.02	44.81	43.7	44	1,095,493
KAPCO-CNOV	46.36	0	0	45.29	0
KAPCO-COCT	45.75	0	0	44.7	0
KAPCO-CSEP	45.15	0	0	44.11	0
KAPCO-OCT	41.67	41.67	41.67	41.22	0
KAPCO-SEP	45.17	0	0	44.13	0
KASBB	1.25	1.39	1.16	1.19	67,579
KASBM	3.5	4.49	2.8	3.5	51
KASBSL	2.8	2.9	2.65	2.88	1,821
KESC	1.81	1.87	1.71	1.79	228,082
KOHC	5.6	5.26	5.25	5.25	7,700
KOHE	17.75	18.25	17	17.5	34,710
KOHP	2.51	2.79	2.02	2.38	533
KOIL	1.13	1.33	1.1	1.22	20,501
KSBP	29.85	29.99	28.36	29.95	1,326
KTML	2.56	2.68	2.5	2.65	2,375
LEUL	3.02	2.9	2.9	2.9	1,893
LOTPTA	12.23	12.06	11.26	11.52	8,129,666
LOTPTA-CNOV	12.59	0	0	11.86	0
LOTPTA-OCT	12.25	12.65	11.65	11.79	40,500
LOTPTA-SEP	12.25	12.01	11.3	11.51	395,500
LPCL	2.17	2.19	2.1	2.13	335,554
LUCK	73.22	72.8	69.7	70.48	1,202,461
LUCK-CNOV	75.4	0	0	72.54	0
LUCK-COCT	74.41	0	0	71.6	0
LUCK-CSEP	73.43	0	0	70.65	0
LUCK-OCT	73.5	71.9	70.5	71.4	22,500
LUCK-SEP	73.5	72.11	70.15	70.65	65,500
MACFL	9.9	10.5	8.9	9.06	8,272
MARI	107.3	112.6	101.94	110.9	507,617
MBF	9.18	9	8.6	9	9,099
MCB	173.84	172.99	166.05	167.42	436,749
MCB-CNOV	179.01	0	0	172.32	0
MCB-COCT	176.68	0	0	170.07	0
MCB-CSEP	174.34	0	0	167.82	0
MCB-OCT	174.48	174.2	167.5	169.24	91,000
MCB-SEP	174.48	172.5	166.5	167.92	142,500
MEBL	20.32	20	19.31	20	321,437
MEHT	68	64.6	64.6	68	299
MFTM	0.48	0.5	0.5	0.48	1
MLCF	1.95	1.9	1.71	1.82	77,508
MODAM	1.1	1.15	0.77	0.78	10,720
MSOT	19	18.9	18.9	18.9	3,000
MTL	407.21	411.9	388	395.96	53,951
MUBT	0.93	1	1	1	500
MUKT	0.55	0.59	0.31	0.55	2
MWMP	0.86	0.89	0.7	0.86	326
MZSM	2.28	2.35	2.03	2.05	1,201
NATF	61.54	60.1	60	60.01	731
NATM	64.85	61.61	61.61	61.61	500
NBP	46.04	45	43.74	43.76	5,112,447
NBP-CNOV	47.41	0	0	45.04	0
NBP-COCT	46.79	0	0	44.45	0
NBP-CSEP	46.17	0	0	43.87	0
NBP-OCT	46.21	44.9	43.9	44.03	589,000
NBP-SEP	46.21	45.05	43.9	43.9	1,542,500
NCL	19.85	19.55	18.85	18.85	493,574
NCL-CNOV	20.44	0	0	19.4	0
NCL-COCT	20.17	0	0	19.15	0
NCL-CSEP	19.91	0	0	18.9	0
NCL-OCT	20.1	19.15	19.1	19.13	2,000
NCL-SEP	20.1	19.11	19.1	19.1	7,000
NCPL	13.73	13.32	12.8	13	429,826
NESTLE	3440.5	3479	3269.1	3305.9	69
NETSOL	14.43	14.2	13.43	13.48	640,571
NETSOL-CNOV	14.86	0	0	13.87	0
NETSOL-COCT	14.67	0	0	13.69	0
NETSOL-CSEP	14.47	0	0	13.51	0
NETSOL-OCT	14.54	13.65	13.6	13.61	6,000
NETSOL-SEP	14.54	14	13.54	13.58	13,500
NIB	1.41	1.47	1.37	1.41	273,574
NIBTFC	96.4352	0	0	96.4352	0
NICL	2.56	2.53	2.35	2.47	455,416
NJLIC	60.05	62.95	62.95	60.05	100
NML	47.28	47	44.92	46.11	2,041,170
NML-CNOV	48.69	0	0	47.46	0
NML-COCT	48.05	0	0	46.84	0
NML-CSEP	47.42	0	0	46.22	0
NML-OCT	44.16	44	42.5	43.69	89,500
NML-SEP	47.46	46.7	45.09	46.11	381,000
NOPK	19.01	19.95	19.95	19.01	1
NPL	14.64	14.5	13.64	14.07	822,043
NPL-CNOV	15.08	0	0	14.48	0
NPL-COCT	14.88	0	0	14.29	0
NPL-CSEP	14.68	0	0	14.1	0
NPL-OCT	14.69	14.69	14.69	14.3	0
NPL-SEP	14.69	14	13.7	14	13,500
NRL	362.7	360	348	354.23	162,008
NSB3Y1	100.8071	0	0	100.8071	0
NSB5Y1	100	0	0	100	0
OGDC	133.09	131	126.44	128.6	752,326
OGDC-CNOV	137.05	0	0	132.37	0
OGDC-COCT	135.26	0	0	130.64	0
OGDC-CSEP	133.47	0	0	128.91	0
OGDC-OCT	132.64	129.24	126.45	129.01	44,500
OGDC-SEP	132.64	130	126.49	129.25	66,000
OLPL	6.01	6.19	5.8	5.95	92,634
PACE	1.76	1.77	1.55	1.57	847,422
PAEL	5.55	5.8	5.3	5.32	553,970
PAKD	26.41	27.73	27.73	27.73	8,087
PAKMI	1.21	1.24	1.11	1.2	36,602
PAKRI	15.55	15.26	14.56	14.92	500,658
PAKRI-CNOV	16.01	0	0	15.36	0
PAKRI-COCT	15.8	0	0	15.16	0
PAKRI-CSEP	15.59	0	0	14.96	0
PAKRI-OCT	15.69	15	15	15	1,000
PAKRI-SEP	15.69	15.32	14.7	14.7	6,500
PAKT	72.51	76.13	76.13	72.51	1
PASL	1.04	1.05	1	1.01	90,646
PECO	40	42	39.01	40	213
PEF	8.3	8.33	8.1	8.25	108,197
PFLTFC2	99.5	0	0	99.5	0
PGF	15.25	15.25	14.55	14.72	308,149
PHDL	31	32.5	32.45	32.45	21,610
PIAA	2.38	2.48	2.1	2.15	93,202
PICT	73.18	73.99	70	70.87	353
PIF	6.5	6.48	6.2	6.27	415,758
PIL	8.7	9	9	8.7	1
PINL	8.54	8.99	8.1	8.18	7,502
PIOC	4.23	4.29	4	4.12	19,381
PKGP	14.24	13.98	13.5	13.73	96,239
PKGS	104.33	101.99	100	100.36	4,167
PMI	1.2	1.22	1.15	1.22	9,102
PMPK	140	139.95	139.95	140	1
PMRS	40.51	41.69	38.49	40.51	154
PMTFC6	99.0164	96.5	96.5	98.9797	600
PNSC	20.01	19.5	19.11	19.14	2,000
POAF	5.95	6.94	4.95	4.97	2,616
POL	369.69	367	354.29	357.7	1,399,730
POL-CNOV	380.69	0	0	368.18	0
POL-COCT	375.72	0	0	363.37	0
POL-CSEP	370.75	0	0	358.56	0
POL-OCT	345.31	343.01	335	337.39	132,500
POL-SEP	370.31	365.99	355.1	358.5	497,000
PPL	190.26	188.95	183.89	186.16	512,190
PPL-CNOV	195.92	0	0	191.61	0
PPL-COCT	193.37	0	0	189.11	0
PPL-CSEP	190.81	0	0	186.61	0
PPL-OCT	190.89	189.01	185.5	187.28	22,000
PPL-SEP	190.89	188.5	184.25	186.51	121,000
PPP	41.2	41.75	39.16	39.54	2,723
PRET	29.11	29.4	28.7	28.7	1,075
PRL	67.13	64.8	63.78	63.79	44,374
PRWM	16.25	16.25	15.7	15.89	8,473
PSMC	66.04	64.99	62.8	63.06	2,320
PSO	248.67	247.48	236.7	238.06	398,291
PSO-CNOV	256.07	0	0	245.03	0
PSO-OCT	249.75	245.5	239	239.71	84,000
PSO-SEP	249.75	246.5	237.3	238.47	217,000
PSYL	19.39	20	18.4	19.39	13
PTC	11.28	11.08	10.6	10.94	1,454,850
PTC-CNOV	11.62	0	0	11.26	0
PTC-COCT	11.46	0	0	11.11	0
PTC-CSEP	11.31	0	0	10.97	0
PTC-OCT	11.32	11.02	10.81	11.02	5,000
PTC-SEP	11.32	11	10.8	10.81	8,000
QUICE	5.2	5.99	5.01	5.99	3,004
RAVT	0.86	0.87	0.78	0.86	13,112
RICL	8.01	8.05	8.03	8.05	5,875
RMPL	2625	2649.5	2493.77	2625	4
RUPL	40	42	38	38.01	79,977
SAIF	7.67	8	7.01	7.77	22,548
SAPL	147.06	148	141.1	147.06	24
SASML	7	8	6	7	3
SAZEW	18	18	17.75	18	9,876
SBL	1.42	1.44	1.37	1.43	30,955
SCBPL	7.76	7.36	7.3	7.31	2,666
SCL	83.5	86	86	83.5	5
SCLL	2.54	2.89	2.4	2.4	5,051
SCM	10.5	10.71	10.26	10.29	52,201
SEARL	59.5	59	59	59.5	100
SEL	18.25	18.99	17.25	18.66	5,500
SEPCO	1	1	0.81	0.9	237,396
SEPL	33.31	33.49	32.9	32.9	2,045
SERF	0.12	0.5	0.4	0.5	1,500
SFWF	8	8	7	7.04	728
SHCI	2.38	2.3751	2.3751	2.3751	0
SHEL	211.06	212.6	203.5	206.09	5,896
SHEZ	112.66	118	107.1	112.66	5
SHFA	34.34	35.9	35.9	34.34	154
SHJS	85.49	84.9983	81.25	84.9983	128
SHSML	11.4	11.4	11	11.4	4,792
SIBL	1.71	2.05	2.05	2.05	500
SIEM	936.26	925	925	936.26	11
SILK	2.02	2.04	1.95	1.99	242,915
SING	14	15	15	14	2
SITC	89.98	91.5	86.99	91.5	4,559
SJTM	0.9	0.9	0.9	0.9	3
SKRS	2.25	2.48	2.25	2.48	33,500
SLYT	6.47	6.88	5.9	6.13	1,551
SMBL	2.63	2.62	2.52	2.53	40,315
SMCPL	4	3.51	3.51	3.51	500
SMTM	4.19	5	3.6	4.5	3,000
SNAI	53.86	55.89	52	52.06	27,869
SNBL	4.6	4.5	4.15	4.2	120,236
SNBLTFC	100.16	0	0	100.16	0
SNGP	19.07	19.35	18.1	18.52	72,979
SNGP-COCT	19.38	0	0	18.81	0
SNGP-CSEP	19.12	0	0	18.56	0
SPL	14.91	14.42	13.95	14.28	113,789
SPLC	0.6	0.45	0.45	0.6	1
SRVI	198.03	193.95	188.2	188.61	1,693
SSGC	23.2	22.99	22.04	22.48	52,684
SSIC	4.25	4.88	4.77	4.25	241
SSOM	4.75	4.51	4.5	4.5	5,000
STJT	28.5	27.1	27.1	27.1	575
STPL	8.1	8.35	8	8.1	175
SURC	36.96	36.5	35.12	35.45	16,452
SZTM	7	6.8	6.8	6.8	800
TDIL	9.62	9.75	8.75	9.29	77,000
TELE	1.1	1.15	1	1.01	541,931
TGL	9.28	9.85	8.95	9.23	32,846
THALL	90.79	90.39	86.26	88.34	133,742
TREET	47.12	47.49	44.77	45.6	28,578
TREI	1	1	0.99	1	4,500
TRG	1.9	1.93	1.72	1.74	723,960
TRIBL	1.11	1.5	1	1.15	1,091
TRIPF	177.33	177.49	172.61	176	20,744
TSBL	1.5	1.7	1.7	1.7	1,500
TSPL	0.7	0.8	0.8	0.7	200
UBDL	42.45	40.33	40.33	43.79	600
UBL	60.03	59	57.03	58.02	207,929
UBL-CNOV	61.82	0	0	59.72	0
UBL-COCT	61.01	0	0	58.94	0
UBL-CSEP	60.2	0	0	58.16	0
UBL-OCT	59	59	59	58.97	0
UBL-SEP	59	58	58	58	2,000
UBLTFC4	99.6116	0	0	99.6116	0
UDPL	12.1	12.99	12.99	12.1	2
ULEVER	5544.36	5448	5310	5317.4	350
UNIC	4.98	4.66	4.65	4.65	1,186
UPFL	1724	1638	1637.85	1724	14
WAHN	36.59	35.25	35	35	2,715
WTCL	1.59	1.69	1.4	1.45	92,733
WTL	1.25	1.3	1.2	1.25	216,087
WYETH	807.44	828.5	780	807.44	3
YOUW	1.3	1.15	1.15	1.15	1,000
ZIL	38.01	37	36.15	38.01	100
Total Turnover					93,046,558

KSE EOD Daily Share Price Data - 26/09/2011