KSE EOD Daily Share Price Data - 30/09/2011

For: September 30, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.01	2.4	1.92	2.06	27,203
AASM	26.37	27.65	27.65	27.65	2,080
ABL	59.76	60.9	60	60.5	192,158
ABL-COCT	60.56	0	0	61.28	0
ABL-CSEP	59.76	0	0	60.47	0
ABOT	98.96	100.9	99.01	100.2	12,265
ACPL	52.05	54.25	52	54.02	104,972
ADMM	23	23	23	23	1,000
ADOS	8	9	8.8	8	161
AGIC	7.97	8.77	7.71	7.71	1,301
AGIL	65.25	66.99	65.51	65.25	300
AGL	18.54	19.54	17.55	19.41	9,682
AGSML	8.1	9.1	8.6	8.94	25,000
AGTL	200	205	198.01	204.78	4,731
AHCL	28.05	29.45	28.15	29.25	6,040,847
AHCL-CNOV	28.8	0	0	30.02	0
AHCL-OCT	24.24	25.45	24.5	25.37	1,028,000
AHCL-SEP	28.08	29.48	28.4	29.13	89,000
AHI	18.14	18.3	17.44	18.06	46,790
AHL	15.69	16.69	15.49	16.69	58,515
AICL	52.13	53.99	51.8	53.52	76,535
AICL-CNOV	53.53	0	0	54.93	0
AICL-COCT	52.83	0	0	54.21	0
AICL-CSEP	52.13	0	0	53.49	0
AICL-OCT	51.86	0	0	53.24	0
AICL-SEP	52.16	0	0	53.52	0
AKBL	9.19	9.4	9.1	9.29	178,906
AKBL-CNOV	9.44	0	0	9.54	0
AKBL-COCT	9.31	0	0	9.41	0
AKBL-CSEP	9.19	0	0	9.29	0
AKBL-OCT	9.32	0	0	9.41	0
AKBL-SEP	8.7	9.35	9.1	9.35	7,500
AKDCL	27.18	27.98	27.9	27.18	201
ALNRS	54.05	56.75	51.35	56.74	932
ALTN	6	6	5.55	5.55	4,500
AMTEX	1.99	2.07	1.93	2.02	108,325
AMZV	0.39	0.44	0.31	0.4	1,106
ANL	4.92	5.14	4.9	4.98	1,205,302
ANL-CNOV	5.05	0	0	5.11	0
ANL-COCT	4.99	0	0	5.04	0
ANL-CSEP	4.92	0	0	4.98	0
ANL-OCT	5.02	5.11	5	5.02	145,000
ANL-SEP	4.96	5.05	4.9	4.94	237,000
APL	394	402.9	395	397.85	314,709
ARM	23.25	24.41	23.7	24.21	6,125
ARUJ	5	4	4	5	300
ASFL	3.64	4.6	4.55	4.55	501
ATBA	163.24	165.64	164	165.39	2,485
ATFF	6.83	7.48	7.48	6.83	1
ATIL	36.89	36.5	36.5	36.89	100
ATLH	119	120	119	119	12
ATRL	109.61	112.65	109.94	111.1	1,295,014
ATRL-CNOV	112.56	0	0	114.03	0
ATRL-OCT	109.08	112.24	108.6	110.6	535,000
ATRL-SEP	110.01	112.6	108.6	111.07	235,500
BAFL	11	11.38	11	11.28	3,616,878
BAFL-CNOV	11.3	0	0	11.58	0
BAFL-OCT	11.1	0	0	11.43	0
BAFL-SEP	11.01	11.23	11.23	11.23	1,000
BAHL	29.51	30.25	29.41	29.87	385,283
BAHL-CNOV	30.3	0	0	30.66	0
BAHL-COCT	29.91	0	0	30.26	0
BAHL-CSEP	29.51	0	0	29.86	0
BAHL-OCT	29.92	0	0	30.27	0
BAHL-SEP	29.52	0	0	29.87	0
BAHLTFC	90.7795	0	0	90.7795	0
BATA	706.01	725	700	700.35	106
BCL	36.9	35.06	35.06	36.9	160
BCML	15.95	16.95	16.95	16.95	1,210
BERG	12.07	12.39	12	12	501
BFMOD	6	6.05	6.05	6	200
BGL	1.7	1.7	1.7	1.7	500
BHAT	250.03	262.5	262.5	250.03	5
BIFO	59.95	62.94	62.94	62.94	510
BILF	1	0.8	0.75	1	301
BIPL	3.45	3.44	3.26	3.42	34,601
BNWM	16.31	17.15	16.3	17	84,233
BOC	105	104.5	104.49	104.49	250
BOK	3.97	4.1	3.8	4.1	15,735
BOP	6.04	6.36	6.1	6.26	1,826,114
BPL	22.4	23.5	22.25	22.91	3,418
BROT	0.45	0.5	0.48	0.48	2,050
BRR	2.79	2.8	2.27	2.6	62,300
BWHL	30	29.5	29	30	150
BYCO	7.07	7.25	7.1	7.14	262,445
CENI	7	7.2	7.19	7.19	3,110
CEPB	13.92	14.25	14.19	14.2	952
CFL	12.7811	12.5	12.5	12.5	1,001
CHBL	1.5	1.87	1.48	1.5	26,732
CHCC	8.26	8.59	8	8.25	50,700
CJPL	0.5	0.64	0.5	0.5	22
CLCPS	1.84	2.8	2.7	2.8	1,000
CLOV	52.13	54.72	51.05	52.13	164
CML	1.6	1.95	1.61	1.75	1,222
COST	0.6	1.6	1.6	1.6	500
CPL	132.4	139	132.51	134.11	27,920
CPMFI	2.5	2.01	2.01	2.5	90
CPPL	33.33	34.99	34	34.99	40,129
CRTM	11.52	10.75	10.75	11.52	80
CSAP	23.25	24.41	23.25	23.92	56,755
CSIL	2.41	3.41	3.41	2.41	1
CSM	0.5	0.75	0.51	0.6	94,487
CSMD	11.36	11.3	11.3	11.3	1,200
CSUML	1.74	1.99	1.96	1.96	501
CWSM	1.55	1.41	1.41	1.55	1
DADX	17.7	18.68	16.7	17.7	11
DAWH	47.25	49.5	47.3	49.38	457,984
DBCI	1.9	1.95	1.51	1.85	6,011
DCH	1.62	1.73	1.65	1.7	37,839
DCL	1.5	1.65	1.45	1.5	53,994
DCM	1.63	1.15	1.11	1.11	2,649
DEL	1	1.43	0.91	0.99	8,725
DFML	2.82	3.1	2.71	3.04	333,509
DFSM	2.3	1.82	1.82	2.3	2
DGKC	20.13	20.66	20.2	20.57	3,684,185
DGKC-CNOV	20.67	0	0	21.11	0
DGKC-COCT	20.4	0	0	20.84	0
DGKC-CSEP	20.13	0	0	20.56	0
DGKC-OCT	20.4	20.85	20.27	20.8	1,176,000
DGKC-SEP	20.13	20.61	20.27	20.59	616,000
DINT	28.5	29	29	28.5	1
DKTM	1.55	1.26	1.26	1.55	1
DLL	25.18	26.43	26.01	26.34	6,414
DMTM	3.7	4.49	3.55	3.56	1,003
DNCC	1.4	1.5	1	1.03	5,310
DOL	6.1	6.29	6.1	6.14	158,960
DSFL	2	2.04	1.9	1.94	407,340
DSIL	0.88	0.9	0.78	0.89	5,520
DSL	1.67	1.75	1.65	1.7	79,615
DYNO	10.5	11	9.71	10.5	304
ECOP	1.27	1.5	1.2	1.39	6,037
EFLTFC	100	0	0	100	0
EFOODS	24.37	24.99	24.4	24.63	56,691
EFUG	36	36.4	35.01	36.08	28,001
EFUL	69.64	69.99	69	69.64	170
ELSM	30.55	31.7	30.3	30.53	55,219
EMCO	1.1	1.4	1.4	1.1	2
ENGRO	140.76	145.85	140.5	143.39	3,906,311
ENGRO-CNOV	144.55	0	0	147.18	0
ENGRO-COCT	142.65	0	0	145.25	0
ENGRO-CSEP	140.76	0	0	143.32	0
ENGRO-OCT	142.19	147	141	144.79	1,183,000
ENGRO-SEP	140.93	145.6	141.2	143.26	525,000
EPCL	8.36	8.85	8.43	8.59	470,096
EPCL-COCT	8.47	0	0	8.7	0
EPCL-CSEP	8.36	0	0	8.59	0
ESBL	1.5	1.74	1.5	1.5	2,001
EXIDE	175.15	177.99	175.25	175.15	2
FABL	10.04	10.35	9.95	10.22	152,499
FANM	4.05	4.05	4	4.05	5,150
FATIMA	18.38	19.1	18.41	18.85	9,458,093
FCCL	3.76	4.05	3.61	4	1,545,594
FCONM	1.5	1.85	1.4	1.4	1,006
FCSC	1.76	2.5	1.65	2.12	412,428
FDIBL	1.15	1.3	0.91	1.16	19,559
FDMF	1.77	2.48	1.92	2.02	1,385
FECM	3.24	3.22	2.75	3.06	4,268
FECTC	5.85	6.25	5.52	5.52	5,102
FEM	1.2	1.3	0.65	1.05	2,007
FEROZ	78.31	82.19	75.1	82.1	5,697
FFBL	57.51	59.49	57.51	58.68	6,632,736
FFBL-CNOV	59.06	0	0	60.23	0
FFBL-COCT	58.28	0	0	59.44	0
FFBL-CSEP	57.51	0	0	58.65	0
FFBL-OCT	58.03	60	58.1	59.28	1,456,000
FFBL-SEP	57.54	59.55	57.99	58.88	475,000
FFC	161.49	164.9	160.1	161.9	4,512,959
FFC-CNOV	165.83	0	0	166.18	0
FFC-COCT	163.66	0	0	164	0
FFC-CSEP	161.49	0	0	161.82	0
FFC-OCT	163.15	166.5	162.3	163.95	357,500
FFC-SEP	161.71	164.5	161	162.37	157,000
FFLM	1.51	1.75	1.46	1.51	199
FHAM	7.48	7.55	7.31	7.49	35,430
FHBM	7.8	7.7	7.7	7.7	5,054
FLYNG	0.95	1.05	0.9	0.98	27,247
FML	13.02	12.02	12.02	13.02	1
FNBM	5.65	5.7	5.51	5.53	21,900
FNEL	2.22	2.1	2.1	2.22	2
FTSM	0.76	1.39	0.75	0.75	6,354
FUDLM	7.46	7.3	7	7	11,000
FZTM	279.45	265.48	265.48	279.45	32
GADT	65.25	67	65	66.8	3,463
GAIL	3.01	3.6	3.45	3.45	2,001
GASF	3.05	3.06	3	3.03	35,000
GATM	48	50	49.99	48	320
GENP	0.4	0.6	0.2	0.6	6,019
GFIL	6.05	6.9	6.25	6.35	7,202
GGL	10.68	10.99	10.68	10.85	73,448
GHGL	51.01	51	50.8	51	892
GHNI	6.9	7.25	6.7	6.9	132
GLAXO	72.28	72.3	71.01	71.47	3,381
GLPL	54.15	51.45	51.45	54.15	110
GRAYS	36	35.5	35	35.18	731
GSPM	9.13	10.09	9.26	10	33,100
GTYR	20.51	20.99	20.35	20.51	21
GUSM	7	7.2	7	7.2	20,901
GUTM	21.05	22.1	22.1	22.1	500
GVGL	16.49	16.49	16.49	16.49	500
GWLC	4.81	5.77	4.86	5.33	87,023
HABSM	28.06	28.95	28.24	28.77	50,565
HADC	0.4	0.5	0.36	0.49	914
HAL	13.67	13.9	13.5	13.58	2,737
HBL	118	120	118.01	119.36	21,622
HBL-COCT	119.59	0	0	120.91	0
HBL-CSEP	118	0	0	119.3	0
HCAR	8.99	9.12	8.92	9.12	7,794
HICL	10.7	10.85	10.36	10.55	2,010
HINOON	27.2	27.5	26.6	26.61	2,404
HIRAT	3.9	4.1	3.89	4.07	191,296
HMB	18	18.35	17.95	18.3	23,067
HSPI	9	9.25	9	9	24,233
HUBC	41.31	41.89	41.26	41.5	688,950
HUBC-CNOV	42.42	0	0	42.6	0
HUBC-COCT	41.87	0	0	42.04	0
HUBC-CSEP	41.31	0	0	41.48	0
HUBC-OCT	38.89	0	0	39.06	0
HUBC-SEP	41.33	0	0	41.5	0
HUSS	11.65	12.65	12.65	11.65	61
IBFL	32.92	33.69	31.35	31.84	23,993
IBLHL	10.86	11.86	11.86	11.86	84,173
ICI	145.16	147.2	145	145.22	163,428
ICI-COCT	147.11	0	0	147.1	0
ICI-CSEP	145.16	0	0	145.15	0
ICIBL	0.25	0.29	0.24	0.29	2,475
ICL	24	22.85	22.85	22.85	500
IDRT	5.25	5.26	5.25	5.26	1,594
IDSM	4.51	5.24	3.54	4.75	33,301
IDYM	419.45	435	419	425.96	300
IFSL	5.77	5.85	5.81	5.81	2,000
IGIBL	1.18	1.45	0.7	1.25	5,525
IGIIL	59.1	61.9	60.01	60.02	13,772
INDU	194.18	195	192	193.01	17,051
INIL	38.41	40.33	38.1	40.04	183,526
INKL	6.85	5.85	5.85	5.85	10,512
ISIL	70	68.3	66.5	68.3	20
ISL	12	12.5	12.1	12.3	150,600
ISTM	5.5	6	6	6	500
JDMT	12.99	13.99	13.99	13.99	5,310
JDWS	81.72	83	82	82.08	1,189
JKSM	6.98	6.5	6.5	6.5	500
JOVC	1.9	2.02	1.89	1.9	79,610
JPGL	0.94	1.04	0.81	0.92	92,519
JSBL	1.63	1.79	1.35	1.73	12,049
JSCL	5.71	5.86	5.71	5.74	2,379,113
JSGCL	15.7	16.69	15.75	16	3,501
JSGF	5.91	6.1	5.82	6.07	53,151
JSIL	3.59	3.98	3.46	3.68	6,140
JSVFL	4.63	4.7	4.63	4.7	22,001
KAPCO	45	45.4	45	45.1	44,807
KAPCO-CNOV	46.21	0	0	46.29	0
KAPCO-COCT	45.61	0	0	45.68	0
KAPCO-CSEP	45	0	0	45.08	0
KAPCO-OCT	42.13	0	0	42.21	0
KAPCO-SEP	45.02	0	0	45.1	0
KASBB	1.15	1.25	1.15	1.22	7,802
KASBM	3.5	3.55	3.55	3.5	1
KASBSL	2.78	3	2.89	2.78	40
KESC	1.8	1.88	1.76	1.8	72,995
KOHC	5.75	5.89	5.5	5.71	15,002
KOHP	2.4	2.5	2.12	2.12	22,141
KOHS	2.98	3.85	3.85	2.98	500
KOHTM	1.31	2.3	1.99	1.31	200
KOIL	1.19	1.25	1.1	1.24	3,055
KSBP	29.95	31	29	29.83	1,280
KSTM	1.5	1.94	1.5	1.5	7
KTML	2.99	3.19	2.72	3.06	9,477
LMSM	1.5	1.1	1.1	1.5	1
LOTPTA	11.76	12.03	11.8	11.86	2,077,054
LOTPTA-CNOV	12.08	0	0	12.17	0
LOTPTA-OCT	11.9	12.15	11.95	12	98,000
LOTPTA-SEP	11.79	12	11.81	11.88	151,000
LPCL	2.37	2.46	2.32	2.37	262,995
LPGL	14.8	15.4	15.4	14.8	1
LUCK	74.95	76.9	74.25	75.52	2,814,003
LUCK-CNOV	76.97	0	0	77.51	0
LUCK-COCT	75.96	0	0	76.5	0
LUCK-CSEP	74.95	0	0	75.48	0
LUCK-OCT	75.09	76.5	75	75.32	1,076,000
LUCK-SEP	75.1	76.9	75.01	75.64	969,500
MACFL	9.05	9.99	8.75	9	7,024
MARI	107.69	111.7	108.15	109.98	129,677
MBF	9	9	9	9	4,292
MCB	173.4	176	172.7	173.27	786,558
MCB-CNOV	178.06	0	0	177.85	0
MCB-COCT	175.73	0	0	175.52	0
MCB-CSEP	173.4	0	0	173.19	0
MCB-OCT	175.01	177	174.65	175.35	102,000
MCB-SEP	173.58	175.5	172.9	173.31	78,000
MDTL	10	9	9	10	12
MEBL	20.1	20.5	19.8	20.1	12,478
MEHT	62.36	65	63	62.36	204
MERIT	20.9	21.9	20.1	21.9	10,314
MIRKS	51.33	53.89	51	53.88	5,375
MLCF	1.78	1.85	1.76	1.8	90,472
MODAM	1.05	1.1	0.78	0.78	3,889
MOON	5.23	6	5.9	6	522
MRNS	54.78	54.78	52.25	54.78	34
MSOT	19.53	19.7	19.5	19.7	10,000
MTL	396.65	402	396.3	401	18,617
MUBT	1.88	2.8	2.8	2.8	500
MUREB	98.64	103.57	93.71	93.95	68,101
MWMP	0.9	0.95	0.95	0.9	5
MZSM	2.35	2.35	2.28	2.35	7,000
NAGC	18.11	19.0396	19.0396	19.0396	0
NATF	61.04	60.6	60.6	61.04	350
NBP	45.32	46.37	45.35	45.8	2,665,818
NBP-CNOV	46.54	0	0	47.01	0
NBP-COCT	45.93	0	0	46.39	0
NBP-CSEP	45.32	0	0	45.78	0
NBP-OCT	45.68	46.85	45.44	46.25	720,000
NBP-SEP	45.33	46.9	45.5	46.05	609,500
NCL	20.17	21.17	20.4	21.13	1,626,003
NCL-CNOV	20.71	0	0	21.69	0
NCL-COCT	20.44	0	0	21.4	0
NCL-CSEP	20.17	0	0	21.12	0
NCL-OCT	20.51	21.53	21.53	21.53	1,000
NCL-SEP	20.1	21.1	20.65	21.1	22,500
NCPL	13.49	14.4	13.5	14.27	639,390
NESTLE	3570.94	3749.48	3461.01	3747.99	653
NETSOL	13.8	14.44	13.05	14.13	583,974
NETSOL-CNOV	14.17	0	0	14.5	0
NETSOL-COCT	13.99	0	0	14.31	0
NETSOL-CSEP	13.8	0	0	14.12	0
NETSOL-OCT	13.9	14.4	14.4	14.4	5,000
NETSOL-SEP	13.65	14.25	13.79	14.25	33,000
NIB	1.43	1.53	1.4	1.52	2,095,474
NIBTFC	96.4352	97.3	96.9	97.1698	20,000
NICL	2.5	2.61	2.5	2.55	241,142
NJICL	58	58.1	55.38	57.5	4,120
NJLIC	64	63	62.05	62.2	2,200
NMBL	3.01	3.35	2.25	2.94	201,500
NML	47.89	48.9	47.95	48.09	1,993,357
NML-CNOV	49.18	0	0	49.36	0
NML-COCT	48.53	0	0	48.71	0
NML-CSEP	47.89	0	0	48.07	0
NML-OCT	45.36	46.29	45.26	45.58	328,000
NML-SEP	47.76	48.7	48	48.24	264,000
NPL	14.4	15.25	14.25	15.11	1,055,595
NPL-CNOV	14.79	0	0	15.51	0
NPL-COCT	14.59	0	0	15.31	0
NPL-CSEP	14.4	0	0	15.1	0
NPL-OCT	14.6	0	0	15.31	0
NPL-SEP	14.41	14.55	14.55	14.55	2,000
NRL	364.52	370.7	365.55	367.13	191,092
NSB3Y1	100.8071	0	0	100.8071	0
NSB5Y1	100	0	0	100	0
NSRM	15.8	15.8	15.8	15.8	5
OGDC	131.91	134.5	131.7	132.14	828,262
OGDC-CNOV	135.46	0	0	135.63	0
OGDC-COCT	133.68	0	0	133.85	0
OGDC-CSEP	131.91	0	0	132.08	0
OGDC-OCT	132.12	134	131.6	131.87	168,000
OGDC-SEP	131.77	134	131.5	131.82	62,000
OLPL	6.35	6.69	6.28	6.6	66,001
OTSU	32.5	34.09	34.09	32.5	1
PACE	1.62	1.73	1.53	1.61	300,260
PAEL	5.26	5.8	5.05	5.38	16,116
PAKD	30	30.62	30.15	30.15	1,700
PAKMI	1.3	1.49	1.3	1.35	1,989
PAKRI	15.87	16.87	15.93	16.59	1,224,223
PAKRI-CNOV	16.3	0	0	17.03	0
PAKRI-COCT	16.08	0	0	16.81	0
PAKRI-CSEP	15.87	0	0	16.58	0
PAKRI-OCT	16.1	16.85	16.49	16.57	8,500
PAKRI-SEP	15.75	16.75	16.1	16.75	23,000
PAKT	72.51	73	73	72.51	237
PASL	1.05	1.14	1.05	1.11	46,611
PASM	11	12	11.9	12	2,000
PCAL	40.07	41	39.01	40.92	790
PECO	41.5	43.57	42	41.5	200
PEF	7	7	6.83	6.99	16,161
PFLTFC2	99.5	0	0	99.5	0
PGF	12.2	12.3	12.01	12.18	100,939
PIAA	2.12	2.27	2.1	2.17	25,708
PICT	71.98	73.5	71	72.13	2,589
PIF	5.01	5.33	5	5.2	138,558
PIL	7.7	7.7	6.7	7.35	607
PINL	8.16	8.49	8.12	8.35	3,610
PIOC	4.75	5	4.4	4.87	8,501
PKGP	14.05	14.44	14.05	14.3	316,201
PKGS	102	104.99	101.56	102	12,763
PMI	1.2	1.23	1.05	1.2	360,492
PMRS	41.62	39.57	39.54	41.62	20
PMTFC6	98.9797	0	0	98.9797	0
PNGRS	2.8967	2.9	2.75	2.75	601
PNSC	20.15	20.8	19.61	19.77	2,141
POAF	7.95	8.94	7.5	8.88	800
POL	367.92	373.24	365.51	368.36	1,741,524
POL-CNOV	377.82	0	0	378.09	0
POL-COCT	372.87	0	0	373.14	0
POL-CSEP	367.92	0	0	368.18	0
POL-OCT	347.38	353	347.5	348.33	414,500
POL-SEP	368.04	373	367.9	368.71	265,000
POML	39	38	38	39	2
PPL	189.57	191.6	188.5	189.57	580,891
PPL-CNOV	194.67	0	0	194.58	0
PPL-COCT	192.12	0	0	192.03	0
PPL-CSEP	189.57	0	0	189.48	0
PPL-OCT	191	193	190.55	190.89	51,500
PPL-SEP	190.2	191.5	189	189.18	61,500
PPP	35.7	36.89	34.01	34.55	8,036
PPVC	8.5	9.45	7.5	8.5	3
PRET	31.3	32.49	32.49	31.3	100
PRL	65.36	68.62	65.16	68.45	61,699
PRWM	16.89	17.89	17.89	17.89	46,681
PSMC	68.55	68	66.5	68.55	120
PSO	247.53	255.6	248	254.58	752,562
PSO-CNOV	254.19	0	0	261.3	0
PSO-OCT	250.02	257	250.5	255.82	71,000
PSO-SEP	247.69	255	250	254.75	47,500
PSYL	19.88	20.83	18.89	20.68	20,619
PTC	11.35	11.84	11.26	11.62	13,865,756
PTC-CNOV	11.66	0	0	11.93	0
PTC-COCT	11.5	0	0	11.77	0
PTC-CSEP	11.35	0	0	11.61	0
PTC-OCT	11.55	11.99	11.65	11.67	137,500
PTC-SEP	11.35	11.85	11.43	11.56	109,500
PTEC	2.7	3.3	3.3	2.7	1
QUICE	5.34	5.55	4.8	5.34	498
RAVT	0.89	0.95	0.52	0.9	65,972
RCML	25.92	27.21	27.21	25.92	250
REWM	13.25	13.9	13	13.5	7,066
RMPL	2708.09	2730	2707	2730	37
RUPL	37.5	38	37.01	37.99	2,200
SAIF	9	9.99	8.51	9.9	19,712
SANSM	10.87	10.75	10.75	10.71	1,326
SAPL	147.5	147.5	147.5	147.5	355
SAZEW	19.3	19.99	18.51	19.94	21,223
SBL	1.47	1.64	1.42	1.55	21,536
SCBPL	7.78	7.95	7.5	7.95	3,062
SCLL	2.75	2.7	2.7	2.7	2,095
SCM	11.23	11.75	11.1	11.12	14,488
SEARL	60.13	63	57.13	57.15	38,260
SEL	17.52	18.5	17.95	18.48	800
SEPCO	0.98	0.98	0.83	0.86	157,677
SEPL	33.61	33.55	33.55	33.61	100
SERT	0.75	0.9	0.9	0.9	500
SFWF	7.1	7.45	6.11	6.11	13,017
SHCI	2.3	2.43	2.43	2.43	500
SHEL	214.6	221	213.5	219.27	20,925
SHEZ	121.02	127.07	122	127.07	8,506
SHFA	33.87	35	34	34	2,520
SHNI	13.65	14.1	13	13.5	353,600
SHSML	11.5	12	11	11.2	68,301
SIEM	1022.42	1070	1038	1070	384
SILK	2.01	2.05	1.93	1.99	210,815
SITC	86.41	89.3	85.9	87.02	10,075
SJTM	0.9	0.25	0.25	0.9	10
SLCL	3	3.25	2	3	2
SLYT	6.48	7.48	6.4	7.36	7,249
SMBL	2.61	2.68	2.55	2.64	42,245
SMTM	4	4.7	3.6	4.2	20,501
SNAI	53.29	53.88	52.31	53.5	11,157
SNBL	4.74	4.91	4.75	4.81	598,111
SNBLTFC	100.16	0	0	100.16	0
SNGP	19.54	20.15	19.66	20	114,650
SNGP-COCT	19.8	0	0	20.26	0
SNGP-CSEP	19.54	0	0	19.99	0
SPL	15.25	15.65	15.01	15.24	148,967
SPLC	0.79	0.7	0.55	0.55	8,800
SRSM	4.15	4.5	4.5	4.15	10
SRVI	190.61	200	197	198.83	2,719
SSGC	23.75	24.9	24.5	24.62	475,569
SSIC	4.25	5	4.99	4.25	90
SSOM	4.55	5.25	4.8	5.1	7,000
STJT	29.71	31.19	28.6	29.3	141,693
STPL	8.1	8.25	8.25	8.1	5
SURC	35.95	37.25	35.5	35.75	4,434
SUTM	32.3	33.9	30.7	33.9	2,000
TATM	21.25	22.22	22.22	21.25	16
TDIL	9.69	10.69	8.82	9.53	862,904
TELE	1.15	1.16	1.05	1.09	51,009
TGL	10.45	10.49	9.81	10.03	56,557
THALL	90.69	91.49	90.01	90.89	48,450
THCCL	16.5	17.5	16.99	17.4	10,169
TREET	50.89	53.43	51.1	53.43	59,285
TRG	1.9	1.98	1.85	1.87	359,896
TRIBL	1.15	1.49	1.2	1.2	747
TRIPF	180	180.5	178	180.5	25,255
TRPOL	0.6	0.82	0.25	0.7	321,718
TRSM	1.95	1.75	1.75	1.95	1
TSBL	2	2.5	1.51	2	2
TSMF	0.91	1.44	1.44	0.91	1
TSPL	0.63	0.85	0.7	0.63	111
UBDL	42.1418	40.04	40.04	40.04	0
UBL	59.87	60.97	60	60.14	72,299
UBL-CNOV	61.48	0	0	61.73	0
UBL-COCT	60.68	0	0	60.92	0
UBL-CSEP	59.87	0	0	60.11	0
UBL-OCT	60.7	60.79	60.74	60.75	700,000
UBL-SEP	59.9	60.1	60.05	60.06	700,000
UBLTFC4	99.6002	0	0	99.6002	0
ULEVER	5456.94	5650	5325	5581.02	10
UPFL	1681.12	1600	1600	1600	50
WAHN	35.5	36.98	34.5	35.38	7,364
WTCL	1.5	1.65	1.51	1.56	209,317
WTL	1.33	1.42	1.3	1.36	123,103
WYETH	879.02	868.87	835.25	860.8	3,228
YOUW	1.4	1.6	0.81	1.11	75,357
ZAHT	6	6.5	6.5	6.5	1,000
ZIL	39.99	40	38.05	39.71	600
Total Turnover					112,389,079

KSE EOD Daily Share Price Data - 30/09/2011