KSE EOD Daily Share Price Data - 13/10/2011

For: October 13, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	96.6667	95	95	96.67	11
AACIL	2	2.15	2.03	2.04	10,118
AASM	27.19	28.53	28.53	27.19	1
ABL	65.25	65	63.71	64.65	11,380
ABL-COCT	65.74	0	0	65.05	0
ABLTFC	95.8105	0	0	95.8105	0
ABOT	103	103	101.51	103	1,841
ACPL	50.21	51.5	49.5	50.97	102,338
ADAMS	18	18.9	18.9	18	20
ADMM	19.02	19.5	18.55	18.93	1,643
AGIC	8.77	8.99	8.49	8.49	501
AGIL	60.75	61.25	60	61	96,745
AGL	18.8	17.8	17.8	17.8	525
AGSML	7.35	7.7	7.7	7.35	52
AGTL	200	200	198	198.01	261
AHCL	29.39	30.85	29.65	30.85	4,505,592
AHCL-CDEC	35.54	0	0	31.9	0
AHCL-CNOV	35.01	0	0	31.42	0
AHCL-OCT	29.79	31.27	29.75	31.27	1,861,500
AHI	17.18	17.5	17	17.5	14,032
AHL	18.81	19.79	18.9	19.7	110,695
AICL	50.86	51.38	50	50.62	22,426
AICL-CDEC	52.66	0	0	52.34	0
AICL-CNOV	51.87	0	0	51.56	0
AICL-COCT	51.24	0	0	50.93	0
AICL-OCT	51.65	51.1	51.1	51.1	2,500
AKBL	10.13	10.29	10.01	10.06	250,969
AKBL-CDEC	10.49	0	0	10.4	0
AKBL-CNOV	10.33	0	0	10.25	0
AKBL-COCT	10.21	0	0	10.12	0
AKBL-OCT	10.4	0	0	10.13	0
AKDCL	27.8	29.19	27.25	29.08	7,882
AKGL	5.69	5.7	5.25	5.68	6,006
ALICO	18.45	18	18	18.45	100
ALNRS	55.9	53.19	53.19	55.9	20
AMTEX	1.74	1.79	1.6	1.67	64,302
AMZV	0.34	0.36	0.32	0.36	10,507
ANL	4.6	4.65	4.43	4.46	1,297,007
ANL-CDEC	4.76	0	0	4.61	0
ANL-CNOV	4.69	0	0	4.54	0
ANL-COCT	4.63	0	0	4.49	0
ANL-OCT	4.7	4.61	4.51	4.54	45,000
ANSS	7.75	7.75	7.75	7.75	3,000
APL	414.44	422	410.5	413.37	137,265
ARM	24.25	25.46	25.19	24.25	324
ASFL	4.55	4.99	4.95	4.55	120
ASTM	1.25	1.75	1.75	1.75	1,500
ATBA	167.66	168.44	166	167.12	2,656
ATEL	40.4	42.42	38.62	38.63	1,200
ATFF	5.6	5.75	5.3	5.3	2,009
ATIL	35	35	34.16	35	11,000
ATLH	118.5	119.5	117.61	118.07	644
ATRL	117.35	116.98	111.6	112.1	1,807,300
ATRL-CDEC	121.5	0	0	115.92	0
ATRL-CNOV	119.69	0	0	114.18	0
ATRL-OCT	118.19	118	112.29	112.69	422,500
AWTX	90	85.5	85.5	90	1
AZAMT	2.6	2.94	2.94	2.6	1
BAFL	11.28	11.43	10.9	10.92	941,105
BAFL-CDEC	11.68	0	0	11.29	0
BAFL-CNOV	11.5	0	0	11.12	0
BAFL-OCT	11.37	11.15	11.01	11.02	49,000
BAHL	30	30.45	30	30.27	209,087
BAHL-CDEC	31.06	0	0	31.3	0
BAHL-CNOV	30.6	0	0	30.83	0
BAHL-COCT	30.23	0	0	30.46	0
BAHL-OCT	30.25	0	0	30.47	0
BAHLTFC	90.7795	0	0	90.7795	0
BATA	700.11	735.11	700	726.42	1,216
BCL	33.11	31.5	31.46	33.11	351
BCML	9.6	10.24	10.24	9.6	1
BERG	11.5	11.6	11.06	11.06	505
BFMOD	7.95	8.74	7	7.95	12
BHAT	256.52	259.99	259.99	256.52	15
BIFO	71.39	70	70	71.39	15
BILF	0.95	1	1	0.95	101
BIPL	3.55	3.63	3.5	3.5	14,512
BNWM	20.2	20.5	19.96	20.49	31,521
BOK	4.2	4.5	4.2	4.3	8,517
BOP	6.16	6.2	6	6.05	1,727,133
BPL	22.2	23.31	22.1	23.23	555
BROT	0.3	0.35	0.29	0.29	1,837
BRR	2.4	2.78	1.42	2.43	16,314
BTL	90.35	90.35	90.35	90.35	100
BUXL	6	6	5.12	6	3
BWHL	28.95	28.7	28.6	28.95	301
BYCO	7.62	7.65	7.22	7.25	861,195
CENI	7.6	7.77	7.32	7.32	2,520
CEPB	14.86	15.25	14.9	15	57,552
CFL	10.49	9.56	9.56	9.56	500
CHBL	1.59	1.72	1.4	1.4	5,861
CHCC	8.05	8.88	8.1	8.63	718,555
CICL	52.4	54.5	54.49	54.5	500
CJPL	0.46	0.49	0.43	0.43	510
CLOV	57.46	60.29	55.3	60.29	2,759
CML	1.5	1.59	1.35	1.5	133
COLG	599	610	577.26	599	10
CPAL	0.64	0.85	0.85	0.85	500
CPL	150.88	150	148.01	148.63	10,302
CPPL	35.51	35.2	34.02	34.12	46,611
CRTM	10.5	11.5	11.5	10.5	1
CSAP	24.01	24.97	24.39	24.96	564
CSIL	2.41	2.99	1.41	2.41	30
CSM	0.52	0.55	0.51	0.52	29,988
CSUML	1.85	1.88	1.88	1.85	1
CWSM	1.25	1.3	1.3	1.25	8
DADX	20.7	21.73	21.73	21.73	1
DAWH	46.75	47.8	45.55	45.99	92,480
DBCI	1.61	1.89	1.7	1.61	11
DCH	1.58	1.65	1.57	1.59	9,886
DCL	1.8	1.8	1.66	1.74	156,967
DCM	1.2	1.29	0.75	0.77	16,576
DEL	1.03	1.14	1.03	1.05	4,326
DFML	2.41	2.5	2.4	2.41	39,206
DFSM	1.79	1.5	1.25	1.79	2
DGKC	22.56	22.7	21.91	22.03	3,669,044
DGKC-CDEC	23.36	0	0	22.78	0
DGKC-CNOV	23.01	0	0	22.44	0
DGKC-COCT	22.73	0	0	22.17	0
DGKC-OCT	22.7	22.8	22.01	22.19	366,500
DINT	25.19	26.38	25.5	25.55	1,511
DOL	6.23	6.33	6.06	6.12	372,225
DSFL	1.91	2	1.85	1.87	177,345
DSIL	0.75	0.79	0.66	0.67	119,731
DSL	1.6	1.7	1.6	1.6	3,840
DWAE	1	0.95	0.91	0.95	2,030
DWSM	2.02	2.35	2.3	2.02	300
DYNO	10.05	9.3	9.3	9.3	5,000
ECOP	1.49	1.65	1.37	1.55	122,440
EFLTFC	100	0	0	100	0
EFLTFC3	96.5	0	0	96.5	0
EFOODS	25.42	25.97	24.25	24.44	1,213,710
EFUG	37.5	38.83	37	38.29	49,472
EFUL	70.13	70.75	69.01	70.41	1,306
ELSM	28.56	29	28.7	28.9	14,450
EMCO	1.09	1.86	1.86	1.09	8
ENGRO	145.35	148.4	141.76	142.51	4,830,233
ENGRO-CDEC	150.49	0	0	147.37	0
ENGRO-CNOV	148.24	0	0	145.16	0
ENGRO-COCT	146.44	0	0	143.39	0
ENGRO-OCT	146.47	149.25	142.75	143.35	1,725,000
EPCL	8.66	9.4	8.5	8.73	3,681,105
EPCL-COCT	8.73	0	0	8.78	0
ESBL	1.94	1.75	1.4	1.4	137,261
EWLA	1.06	1.39	1.39	1.39	1,000
EXIDE	177.04	179.49	176.51	177.53	331
FABL	10.23	10.39	10	10.11	90,390
FATIMA	21	22	21.18	21.99	11,747,232
FCCL	4.17	4.25	4.1	4.12	560,516
FCIBL	4.51	5.25	4.24	4.51	57
FCSC	1.87	1.87	1.71	1.81	42,425
FDIBL	1.11	1.16	1.03	1.04	14,209
FDMF	1.78	2	2	2	824
FECM	2.9	3.2	3.18	3.2	5,732
FECTC	5.68	5.51	5.25	5.47	4,623
FEM	1	1.1	1.09	1	6
FEROZ	82.92	83.5	81.01	81.02	1,500
FFBL	62.14	63	61.81	62.22	6,253,588
FFBL-CDEC	64.34	0	0	64.34	0
FFBL-CNOV	63.38	0	0	63.38	0
FFBL-COCT	62.61	0	0	62.61	0
FFBL-OCT	62.55	63.2	62.12	62.62	1,230,500
FFC	184.1	187.74	183.95	186.97	3,352,533
FFC-CDEC	190.61	0	0	193.34	0
FFC-CNOV	187.76	0	0	190.44	0
FFC-COCT	185.48	0	0	188.13	0
FFC-OCT	185.23	188.5	185	187.97	883,000
FFLM	1.48	1.48	1.47	1.47	14,629
FHAM	7.6	7.7	7.5	7.7	25,100
FHBM	6.4	6.35	6.35	6.35	2,000
FIMM	52.65	55.27	55.27	52.65	11
FLYNG	1	1.01	0.9	0.97	80,232
FNBM	5.51	5.9	5.9	5.51	10
FNEL	2.22	2.99	2.06	2.5	12,752
FPRM	12.5	13.49	13.2	13.2	2,250
FUDLM	7	7.1	6.95	7.05	28,252
FZCM	67.38	70.74	69.5	70.74	5,872
GADT	64.01	65.99	65	65.48	1,340
GAIL	2.77	3.1	3	3	503
GAMON	0.7	0.65	0.65	0.7	100
GASF	3.05	3.02	3	3	8,889
GATI	69	69	68	69	30
GATM	59.05	59.75	58.45	59.21	7,221
GENP	0.55	0.6	0.4	0.41	20,999
GFIL	5.18	5.1	5.1	5.1	500
GGL	9.46	9.9	9.39	9.67	95,802
GHGL	44.06	45.91	42.25	44.85	15,408
GHNI	8.01	8.49	7.81	7.85	654
GHNL	3.1	3.3	3	3.05	37,703
GLAXO	69	69.99	68.01	69	29,287
GLPL	46.45	47.78	44.13	46.45	241
GRAYS	26.41	27.5	27.5	27.5	500
GRYL	3.75	4.75	4.75	3.75	1
GSPM	9.63	9.77	9.54	9.55	506
GUSM	6.32	6.25	6.01	6.01	3,000
GUTM	25.57	26.5	26.5	25.57	7
GVGL	16.49	16.5	16.5	16.49	100
GWLC	5	5	4.75	5	62
HABSM	29.41	29.75	29	29.13	37,863
HADC	0.35	0.42	0.32	0.33	714
HAJT	0.35	0.44	0.44	0.35	2
HAL	14.05	14	13.79	13.85	17,139
HBL	117.83	118.59	116.25	116.48	64,202
HBL-COCT	118.72	0	0	117.2	0
HCAR	9.8	10.1	9.85	10.1	24,000
HICL	10.6	10.8	10.79	10.8	10,000
HINO	105.45	100.18	100.18	105.45	24
HINOON	27.57	28	27.5	27.57	271
HIRAT	4.11	4.19	4.07	4.1	28,223
HMB	18.65	18.74	18.2	18.64	1,203
HMIM	0.2641	0.9	0.89	0.9	1,000
HSPI	8.43	8.59	8.25	8.45	9,511
HUBC	42	42.2	41.4	41.63	2,083,343
HUBC-CDEC	43.49	0	0	43.05	0
HUBC-CNOV	42.84	0	0	42.4	0
HUBC-COCT	42.32	0	0	41.89	0
HUBC-OCT	39.08	39.45	38.6	38.65	73,000
HUMNL	14.5	15.24	14.95	15	85,551
HUSI	2.95	2.8	2.8	2.95	20
HUSS	11.65	12.65	12.65	11.65	1
HWQS	9.5	10.3	10.3	9.5	1
IBFL	32.06	33	32	32.01	2,325
IBLHL	12.95	13.7	12.5	12.7	24,906
ICI	141.05	141.1	137.12	138.23	39,301
ICI-COCT	142.11	0	0	139.09	0
ICIBL	0.26	0.3	0.25	0.25	25,040
IDRT	4.72	5.38	5.38	4.72	6
IFSL	7.74	7.64	7.5	7.5	4,101
IGIBL	1.5	1.6	1.5	1.5	80,118
IGIIL	57.65	58.8	58	58.4	715
INDU	195.03	197.25	195.11	196.17	1,470
INIL	36.51	37.49	35.8	36.09	16,381
INKL	3.51	4.3	2.65	4.3	5,001
ISIL	68.08	68.97	68.87	68.08	3
ISL	12.15	12.35	11.85	11.94	21,640
ISTM	6.52	6.4731	6.4731	6.4731	0
JDMT	10	10	9.21	9.5	2,024
JDWS	80.81	81.85	80	80.44	455
JOVC	1.89	1.99	1.79	1.79	22,921
JPGL	0.9	0.95	0.81	0.85	147,272
JSBL	1.8	1.9	1.8	1.82	188,230
JSCL	5.66	5.74	5.53	5.55	1,138,170
JSGCL	17	18	17.06	17.67	14,694
JSGF	4.7	4.99	4.76	4.81	58,119
JSIL	3.6	3.65	3.43	3.56	29,037
JSVFL	4.72	4.8	4.7	4.7	2,797
KAPCO	47.43	47.6	47	47.34	418,173
KAPCO-CDEC	49.11	0	0	48.95	0
KAPCO-CNOV	48.37	0	0	48.22	0
KAPCO-COCT	47.79	0	0	47.63	0
KAPCO-OCT	44.31	0	0	44.15	0
KASBB	1.13	1.2	1.02	1.1	125,449
KASBBR	0.01	0.01	0.01	0.01	500
KASBM	3.1	3.5	3.5	3.1	2
KASBSL	3.03	3.09	3.03	3.03	59,743
KESC	1.75	1.89	1.73	1.85	120,317
KHSM	1	1.25	1.25	1.25	500
KML	1.5	1.5	1.07	1.28	809
KOHC	6.54	6.52	6.37	6.5	26,835
KOHE	16.75	17	16.6	16.95	7,000
KOHP	2	2.49	2.49	2	1
KOHS	2.98	3.79	3.79	2.98	1
KOIL	1.08	1.05	0.86	1.08	143
KSBP	30.58	31.9	29.42	30.21	1,208
KSTM	1.5	1.5	1.5	1.5	6,735
KTML	2.85	2.89	2.89	2.85	1
LINDE	101.97	105	103.35	105	1,059
LMSM	1.11	2.1	2.1	1.11	3
LOTPTA	12.89	13	12.51	12.54	8,903,645
LOTPTA-CDEC	13.35	0	0	12.97	0
LOTPTA-CNOV	13.15	0	0	12.77	0
LOTPTA-OCT	12.97	12.95	12.54	12.63	1,409,000
LPCL	2.36	2.43	2.3	2.31	110,843
LUCK	79.88	80.99	79.32	79.94	791,146
LUCK-CDEC	82.71	0	0	82.66	0
LUCK-CNOV	81.47	0	0	81.43	0
LUCK-COCT	80.48	0	0	80.44	0
LUCK-OCT	80.37	81.4	79.71	80.37	184,500
MACFL	9.09	9.37	9	9.08	2,817
MARI	113.68	115.9	112	112.95	245,508
MBF	9.5	10	9.46	9.46	6,000
MCB	167.18	169.6	166.25	166.77	475,205
MCB-CDEC	173.09	0	0	172.45	0
MCB-CNOV	170.51	0	0	169.87	0
MCB-COCT	168.44	0	0	167.8	0
MCB-OCT	167.98	170.25	167.05	167.97	115,000
MDTL	9.2	9.025	9.025	9.025	0
MEBL	20.09	20	20	20.09	1
MEHT	70	71.5	71.5	70	1
MERIT	22	22	21	21.02	3,323
MIRKS	53.9	54.49	54.49	53.9	20
MLCF	1.84	1.84	1.77	1.8	139,236
MODAM	0.69	0.7	0.61	0.69	19
MQTM	11.8	12	11.99	12	4,079
MRNS	55	56.99	53.6	55	283
MSOT	17.46	17.75	17.7	17.75	6,071
MTL	400.39	402.9	398	398.2	4,707
MUKT	0.31	0.66	0.49	0.31	41
MUREB	87.5	91	87.5	88.18	10,731
MWMP	0.75	0.7	0.7	0.75	84
MZSM	2.1	2.1	2.05	2.06	2,801
NAGC	23.86	24	23.9	24	20,020
NATF	63.76	65.39	62.1	63.76	277
NBP	48.87	48.99	46.43	46.43	3,913,462
NBP-CDEC	50.6	0	0	48.01	0
NBP-CNOV	49.84	0	0	47.29	0
NBP-COCT	49.24	0	0	46.72	0
NBP-OCT	49.31	49.2	46.85	46.85	1,131,000
NCL	22.05	22.29	21.81	21.95	205,073
NCL-CDEC	22.83	0	0	22.7	0
NCL-CNOV	22.49	0	0	22.36	0
NCL-COCT	22.22	0	0	22.09	0
NCL-OCT	21.97	21.98	21.9	21.96	2,000
NCPL	13.74	14.2	13.52	13.94	1,792,010
NESTLE	3487.89	3515.99	3313.5	3317.13	216
NETSOL	14.33	14.48	14.13	14.14	66,438
NETSOL-CDEC	14.84	0	0	14.62	0
NETSOL-CNOV	14.62	0	0	14.4	0
NETSOL-COCT	14.44	0	0	14.23	0
NETSOL-OCT	14.44	0	0	14.23	0
NIB	1.44	1.49	1.39	1.41	1,706,651
NIBTFC	97.1259	0	0	97.1259	0
NICL	2.48	2.46	2.37	2.4	156,011
NJICL	56.36	55.01	55.01	56.36	201
NMBL	5.5	5.75	5.11	5.65	117,356
NML	51.9	52.49	50.9	51.04	1,301,642
NML-CDEC	53.74	0	0	52.78	0
NML-CNOV	52.93	0	0	51.99	0
NML-COCT	52.29	0	0	51.36	0
NML-OCT	49	49.39	47.29	48.11	279,500
NONS	16.23	16.38	15.23	15.27	11,438
NOPK	16.45	16.87	16	16	1,605
NPL	15.03	15.25	14.93	15.22	338,123
NPL-CDEC	15.56	0	0	15.74	0
NPL-CNOV	15.33	0	0	15.5	0
NPL-COCT	15.14	0	0	15.31	0
NPL-OCT	14.42	0	0	15.32	0
NPSM	26.11	24.85	24.85	26.11	100
NRL	363.64	365	356.6	357.29	117,593
NSB3Y1	100.8071	0	0	100.8071	0
NSB5Y1	100	0	0	100	0
OGDC	139.41	141.01	138.5	138.87	346,995
OGDC-CDEC	144.34	0	0	143.6	0
OGDC-CNOV	142.18	0	0	141.45	0
OGDC-COCT	140.46	0	0	139.73	0
OGDC-OCT	140.52	138.5	137.8	137.99	3,500
OLPL	8	8	7.71	7.99	14,029
OLSM	1.87	2.2	1.88	2.2	1,000
OTSU	32.5	33.94	33.94	32.5	1
PACE	1.39	1.46	1.31	1.33	549,471
PAEL	5.73	5.8	5.61	5.63	32,893
PAKMI	1.37	1.49	1.49	1.37	100
PAKRI	16.38	16.5	16.01	16.07	281,300
PAKRI-CDEC	16.96	0	0	16.62	0
PAKRI-CNOV	16.71	0	0	16.37	0
PAKRI-COCT	16.5	0	0	16.17	0
PAKRI-OCT	16.5	16.3	16.3	16.3	5,000
PASL	1.03	1.08	0.92	0.98	134,194
PASM	12.697	11.781	11.7	11.781	7
PCAL	40	40	40	40	437
PECO	42	43.99	43.99	42	1
PEF	7.03	7.2	7.01	7.18	59,976
PFLTFC2	99.5	0	0	99.5	0
PGCL	26.41	26.51	26.5	26.41	205
PGF	12.3	12.32	12.2	12.31	189,137
PHDL	32.45	34	34	34	3,000
PIAA	2.05	2.17	2.02	2.04	43,108
PICT	70.8	72.25	70.51	71.89	4,358
PIF	5.66	5.75	5.6	5.7	37,401
PIL	9.43	10.43	9.25	10.42	595
PINL	8.21	8.25	8.1	8.15	13,272
PIOC	4.45	4.85	4.5	4.55	7,296
PKGP	13.86	14.48	13.7	13.97	124,074
PKGS	104	104	103.5	103.5	10,405
PMI	1.34	1.35	1.28	1.34	10,801
PMPK	140	144.94	133	140	71
PMTFC6	99.1459	0	0	99.1459	0
PNGRS	2.89	3	3	2.89	11
PNSC	19.05	19.47	19.07	19.1	2,320
POL	364.28	366.89	360	360.44	496,531
POL-CDEC	377.17	0	0	372.72	0
POL-CNOV	371.53	0	0	367.14	0
POL-COCT	367.02	0	0	362.67	0
POL-OCT	365.42	367.2	360.75	361.81	187,000
PPL	191.67	192.94	190.56	191.06	273,586
PPL-CDEC	198.45	0	0	197.57	0
PPL-CNOV	195.48	0	0	194.61	0
PPL-COCT	193.11	0	0	192.24	0
PPL-OCT	193.32	193.05	191	192.2	12,500
PPP	35.5	35	35	35.5	300
PPVC	6.5	5.5	5.5	5.5	500
PRET	24.5	24.84	23.66	24.5	278
PRL	72.67	72.5	71	71.89	22,031
PRWM	15.21	15.45	15.44	15.45	4,513
PSEL	139	132.05	132.05	132.05	200
PSMC	72.15	71.7	70	70.06	14,243
PSO	262.68	263	252.19	253.57	854,199
PSO-CDEC	271.97	0	0	262.21	0
PSO-CNOV	267.91	0	0	258.28	0
PSO-OCT	264.42	263.5	253.31	254.8	150,500
PSYL	20.48	20.5	19.46	19.46	2,004
PTC	12.6	12.9	12.25	12.34	9,025,084
PTC-CDEC	13.05	0	0	12.76	0
PTC-CNOV	12.85	0	0	12.57	0
PTC-COCT	12.69	0	0	12.42	0
PTC-OCT	12.61	12.95	12.35	12.44	402,000
PTEC	2.71	3.19	2.99	2.71	2
QUAT	19.82	18.82	18.82	19.82	5
QUICE	4.5	4.6	4.25	4.41	752
RAVT	0.78	1.09	0.73	0.87	40,127
REST	9.51	9.5	9.5	9.5	0
REWM	12.82	13.4	12.61	13.3	8,247
RICL	8.25	7.35	7.35	7.35	5,000
RMPL	2730	2700	2700	2730	6
RUPL	39.01	40	39.25	39.5	1,995
SAIF	8.9	9.58	8.4	8.45	30,109
SANSM	10.83	10.95	10.7	10.7	2,093
SAPL	147.25	149.5	149.5	147.25	80
SAPT	111.8	116.9	116.9	111.8	1
SAZEW	18.99	19.7	19.01	19.6	3,210
SBL	1.57	1.66	1.51	1.51	17,414
SCBPL	7.81	8.1	7.9	8	7,514
SCLL	3.15	3.68	2.52	3.15	5
SCM	9.35	9.62	9.27	9.5	20,943
SEARL	55.5	57	54.55	55.59	83,541
SEL	16.78	17.25	16.3	16.35	578
SEPCO	0.8	0.84	0.75	0.76	52,478
SEPL	36	36	36	36	3,000
SFWF	6.25	6.45	6.45	6.25	120
SGML	4	4.89	4.2	4.2	2,001
SGMLPS	1.27	2.27	2.27	1.27	100
SHCI	2.04	2	1.1	1.93	3,424
SHEL	221.02	222	215.1	217.49	5,652
SHEZ	109.3	111	110.75	109.3	100
SHFA	34.95	34.8333	34.8333	34.8333	0
SHSML	10.78	10.75	10.75	10.75	502
SHTM	0.6	0.49	0.49	0.6	2
SIBL	1.32	1.69	1.69	1.69	500
SIEM	1000	1043.99	1000	1000	2
SILK	1.97	2	1.95	1.97	227,358
SITC	90	92.5	89.51	90.25	8,711
SKRS	2.5	2.28	2.25	2.25	10,000
SLCL	3.4584	3.5	3.5	3.46	2
SMBL	2.76	2.85	2.66	2.66	58,801
SMCPL	4.5	4.29	3.58	4.5	101
SMTM	5.33	5.25	4.6	5.33	3
SNAI	35.02	35	33.27	33.95	5,291
SNBL	4.91	5	4.81	4.82	243,745
SNBLTFC	100.16	0	0	100.16	0
SNGP	22.29	22.5	21.6	21.79	253,776
SNGP-COCT	22.46	0	0	21.92	0
SPL	14.71	15.71	14.75	15.26	625,226
SPLC	0.69	0.65	0.65	0.69	205
SRSM	2.61	3.6	2.75	3.6	8,430
SRVI	200	201	200	200	1,755
SSGC	25.55	25.74	24.99	25	140,145
SSIC	4.52	4.83	4.4	4.4	4,743
SSML	1.21	1.42	1.42	1.21	1
SSOM	4.4	4.4	4.2	4.4	16,500
STJT	29	29.5	28.75	29.43	550
STPL	7.4	7.99	7.35	7.4	22
SURC	36.29	36.5	36.2	36.38	605
TATM	21.25	22	22	21.25	1
TDIL	9.66	10.18	9.16	10.03	3,708
TELE	1.03	1.03	0.95	0.96	165,793
TGL	9.93	10	9.76	10	25,737
THALL	82.55	84.5	81.51	83.99	73,399
TREET	46.18	47.5	45.4	45.46	21,489
TRG	1.75	1.76	1.71	1.71	409,404
TRIBL	1.34	1.53	1.53	1.34	1
TRPOL	0.35	0.65	0.6	0.65	1,689
TRSM	2	2.24	2.15	2	11
TSBL	3.74	3.614	3.614	3.614	0
TSMF	1	1.33	0.93	1	4
UBL	58.36	58.65	56.76	56.93	516,987
UBL-CDEC	60.42	0	0	58.87	0
UBL-CNOV	59.52	0	0	57.99	0
UBL-COCT	58.8	0	0	57.28	0
UBL-OCT	58.82	59	57.9	57.9	2,000
UBLTFC2	87.05	87.05	87.05	87.05	6,000
UBLTFC4	99.6749	0	0	99.6749	0
UDPL	12.2	12.5	12.4	12.2	109
ULEVER	5569.8	5650	5516	5648.13	11
UVIC	1.45	1.45	1.45	1.45	1
WAHN	38.6	38.4	37.9	38.01	4,678
WTCL	1.68	1.77	1.62	1.62	118,505
WTL	1.23	1.27	1.16	1.17	105,886
YOUW	1.2	1.24	1.15	1.17	4,059
ZIL	40.65	39	38.62	38.71	1,301
ZTL	3.62	4.1	3.56	3.98	796
Total Turnover					102,230,707

KSE EOD Daily Share Price Data - 13/10/2011