KSE EOD Daily Share Price Data - 18/10/2011

For: October 18, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	95.32	93.9	90.56	95.32	9
AACIL	2	2.2	2	2.1	68,001
ABL	65.97	66.99	64.52	65	18,450
ABL-COCT	66.32	0	0	65.32	0
ABLTFC	95.8105	0	0	95.8105	0
ABOT	102.99	103	101	103	14,801
ACPL	50.78	51.9	50.5	50.92	184,333
ADAMS	18	18.99	18.99	18	1
ADMM	18.5	19.43	17.56	18.5	401
ADOS	6.93	7.9	7.9	6.93	5
AGIC	8.49	8.49	8.01	8.49	11
AGIL	60	60.99	58.5	60.78	551
AGL	17.72	17.01	16.72	16.8	1,050
AGSML	7.75	8.2	7	7.75	77
AGTL	198.14	198	198	198.14	3
AHCL	32.77	33.4	31.2	31.59	4,801,042
AHCL-CDEC	33.86	0	0	32.62	0
AHCL-CNOV	33.35	0	0	32.13	0
AHCL-OCT	32.94	33.7	31.35	31.82	1,040,000
AHI	16.85	16.96	16.5	16.65	2,288
AHL	20.69	20.95	19.66	19.67	80,137
AICL	52.38	53.49	51.75	52.29	112,033
AICL-CDEC	54.11	0	0	54	0
AICL-CNOV	53.31	0	0	53.19	0
AICL-COCT	52.66	0	0	52.54	0
AICL-OCT	52.68	52	52	52	1,000
AKBL	9.82	9.89	9.66	9.72	196,557
AKBL-CDEC	10.15	0	0	10.04	0
AKBL-CNOV	9.99	0	0	9.89	0
AKBL-COCT	9.87	0	0	9.77	0
AKBL-OCT	10	0	0	9.77	0
AKDCL	28.57	29.88	27.78	28.5	2,304
ALNRS	53.13	53.5	53.5	53.13	1
AMTEX	1.64	1.72	1.48	1.49	99,462
AMZV	0.35	0.33	0.25	0.32	14,711
ANL	4.42	4.41	4.28	4.29	971,273
ANL-CDEC	4.57	0	0	4.43	0
ANL-CNOV	4.5	0	0	4.36	0
ANL-COCT	4.44	0	0	4.31	0
ANL-OCT	4.5	4.36	4.32	4.32	2,000
ANSS	7.75	8.75	8.75	8.75	500
APL	425.14	424.8	416	418.95	58,525
ARM	26.68	27.99	25.35	25.99	2,537
ASHT	5.76	5.16	5.16	5.16	500
ASTM	1.75	1.75	1.75	1.75	5,000
ATBA	169.47	170.15	163.25	168	870
ATFF	5.5	5.6	5.6	5.5	1
ATIL	34.5	34.4	34.14	34.36	1,701
ATLH	119	123.98	119.11	121.99	1,274
ATRL	119.34	125	120.35	124.2	3,510,906
ATRL-CDEC	123.29	0	0	128.26	0
ATRL-CNOV	121.45	0	0	126.34	0
ATRL-OCT	120.1	125.4	120.9	124.67	856,000
AWTX	90	94.5	90	90	17
BAFL	11	11.15	10.8	10.81	797,550
BAFL-CDEC	11.36	0	0	11.16	0
BAFL-CNOV	11.19	0	0	11	0
BAFL-OCT	11.14	11.15	10.85	10.85	11,000
BAFS	39.83	41.7	38	39.83	2
BAHL	29.73	30.5	29.75	30.19	558,349
BAHL-CDEC	30.71	0	0	31.18	0
BAHL-CNOV	30.26	0	0	30.71	0
BAHL-COCT	29.89	0	0	30.34	0
BAHL-OCT	30.01	0	0	30.35	0
BAHLTFC	90.7795	0	0	90.7795	0
BAPL	7.2224	7.64	7	7	1,000
BATA	800.87	840	775	795.53	90
BAWS	8.63	9.63	9.6	9.62	800
BCL	29.03	28.6	27.6	28.5	7,222
BERG	11.32	11.74	11.38	11.67	7,863
BFMOD	6.45	7.4	6.5	6.45	105
BGL	1.51	1.74	1.5	1.55	1,510
BHAT	259	246.05	246.05	259	100
BIFO	68.59	71.91	70	68.59	20
BILF	0.9	1.25	1.05	1.05	1,301
BIPL	3.6	3.6	3.52	3.53	3,856
BNWM	20.42	20.5	20.2	20.48	63,789
BOK	4.26	4.47	4.1	4.22	4,563
BOP	6.09	6.11	5.9	5.93	757,804
BPL	22	21	21	21	500
BROT	0.3	0.36	0.3	0.32	2,333
BRR	2.3	2.43	1.51	1.82	1,203
BTL	90.35	85.85	85.85	85.85	500
BWCL	9.11	8.81	8.11	8.11	5,679
BWHL	28.16	28.4	28	28.16	100
BYCO	7.42	7.45	7.24	7.33	262,072
CEPB	14.58	14.75	14.5	14.7	14,770
CHAS	9	9.7	9.7	9	1
CHBL	1.35	1.46	1.46	1.46	1,000
CHCC	8.97	9.25	8.55	8.69	266,165
CICL	54.07	56	52.1	54	14,110
CJPL	0.43	0.49	0.4	0.4	3,003
CLOV	59.3	60.01	60.01	59.3	100
CML	1.4	1.5	1.21	1.33	39,532
COLG	586.83	599	565.11	586.83	11
COTT	1.7	1.6	1.6	1.7	100
CPAL	0.85	1	0.6	0.6	50,500
CPL	150	150.99	150	150.09	4,606
CPPL	31.46	31.74	30.3	30.86	17,532
CSAP	24.06	24	23.5	24	1,007
CSIL	2.41	2.41	2.41	2.41	10
CSM	0.52	0.54	0.48	0.48	5,014
CSMD	11.45	11.33	11.11	11.11	568
CSUML	1.75	2	1.95	1.75	3
CWSM	1.25	1.49	1.1	1.25	2
DADX	23.95	25.14	25.14	25.14	0
DATM	0.3	0.3	0.3	0.3	5
DAWH	43.37	43	41.21	41.21	143,625
DBCI	1.7	1.92	1.31	1.7	237
DCH	1.7	1.73	1.58	1.58	23,028
DCL	1.89	2.15	1.85	1.86	451,090
DCM	0.77	1.3	1.3	0.77	1
DEL	1.13	1.05	1	1.01	3,500
DFML	2.57	2.68	2.54	2.61	19,978
DFSM	1.79	1.3	1.2	1.79	3
DGKC	22.67	22.9	22.26	22.39	3,055,915
DGKC-CDEC	23.42	0	0	23.12	0
DGKC-CNOV	23.07	0	0	22.78	0
DGKC-COCT	22.79	0	0	22.5	0
DGKC-OCT	22.81	22.94	22.4	22.57	256,500
DINT	25.55	26.6	26.6	25.55	5
DLL	27.31	26.25	26.2	26.2	2,120
DMTM	2.5	2.99	2.3	2.3	1,002
DOL	6.15	6.24	6.05	6.19	215,218
DSFL	1.81	1.84	1.72	1.73	62,148
DSIL	0.68	0.9	0.52	0.76	693,124
DSL	1.64	1.64	1.54	1.55	18,504
DWSM	2.01	2.4	1.92	1.99	22,380
ECOP	1.86	2.1	1.53	2.05	284,879
EFLTFC	100	0	0	100	0
EFLTFC3	96.5	98	92	96.4796	138
EFOODS	24.46	24.7	24.2	24.31	67,089
EFUG	37.84	37.55	37.12	37.12	7,830
ELSM	28.4	28.9	27.69	27.97	18,575
EMCO	1.09	1.5	1.5	1.09	100
ENGRO	134.08	131.9	127.38	127.38	2,307,836
ENGRO-CDEC	138.52	0	0	131.55	0
ENGRO-CNOV	136.45	0	0	129.58	0
ENGRO-COCT	134.79	0	0	128	0
ENGRO-OCT	134.77	132.3	128.04	128.04	516,500
EPCL	8.5	8.7	8.34	8.37	237,613
EPCL-COCT	8.55	0	0	8.41	0
EXIDE	174.03	176.45	169	169.08	16,524
FABL	10	10.22	9.76	10	67,865
FANM	4.05	4.4	3.75	3.86	1,280
FATIMA	23.89	24.88	23.6	24.38	13,503,737
FCCL	4.2	4.23	4.09	4.12	442,917
FCIBL	4.12	4.9	4.35	4.79	2,011
FCONM	1.4	1.65	1.65	1.4	2
FCSC	1.78	1.97	1.66	1.87	22,422
FDIBL	1.12	1.17	1	1.1	18,021
FDMF	2.19	2.1	2.1	2.19	3
FECM	3.2	3.24	2.71	3.17	3,011
FECTC	5.5	5.7	5.31	5.33	5,617
FEM	1	1.1	1	1	10,488
FEROZ	80	78.76	78.76	78.76	538
FFBL	63.47	64.3	63.3	63.67	7,904,653
FFBL-CDEC	65.57	0	0	65.75	0
FFBL-CNOV	64.59	0	0	64.77	0
FFBL-COCT	63.81	0	0	63.98	0
FFBL-OCT	63.82	64.5	63.2	63.98	1,354,500
FFC	193.84	199.99	193.1	198.35	4,187,060
FFC-CDEC	200.26	0	0	204.84	0
FFC-CNOV	197.26	0	0	201.77	0
FFC-COCT	194.87	0	0	199.31	0
FFC-OCT	194.66	199.99	194.3	198.77	949,500
FFLM	1.41	1.5	1.35	1.5	10,332
FHAM	7.55	7.66	7.1	7.12	6,361
FHBM	6.44	6.46	6.3	6.36	8,590
FLYNG	1	1	0.93	0.97	3,112
FNBM	5.49	5.7	5.7	5.7	2,492
FNEL	2.5	2.5	2.5	2.5	552
FPJM	0.71	0.9	0.9	0.71	2
FPRM	10.1	11.1	9.1	11.08	2,177
FUDLM	6.9	6.99	6.52	6.99	4,845
FZCM	77.97	81.86	81.86	81.86	4,600
FZTM	250	262.5	250	250	24
GADT	65.03	66.25	64.5	64.64	16,636
GAIL	2.4	3	2.64	2.65	2,478
GASF	3.02	3.1	3	3.01	214,446
GATI	64	64.01	64.01	64.01	0
GATM	57.5	57.5	56.99	56.99	4,025
GENP	0.42	0.58	0.4	0.4	26,010
GFIL	5.1	5.5	5.5	5.1	200
GGL	9.31	9.23	9.12	9.19	10,555
GHGL	44	45.25	43.31	44.95	2,845
GHNI	7.85	8.35	8.35	7.85	2
GHNL	3.24	3.35	3.01	3.01	3,452
GLAXO	70.08	72	70	71.24	10,559
GLPL	46.45	45	44.13	46.45	2
GRAYS	26.4	27.72	25.25	25.25	1,050
GRYL	3.75	4.7	4.7	3.75	1
GSPM	9.69	9.76	9.5	9.5	5,005
GUSM	6.04	6.39	6.35	6.04	6
GUTM	26.84	27.95	27.95	26.84	5
GVGL	17.25	17.5	17.5	17.25	6
GWLC	4.99	5.35	4.91	5.2	10,021
HABSM	29.04	29	28.5	28.7	14,662
HADC	0.33	0.48	0.3	0.33	286
HAEL	7.625	7.625	7	7.625	40
HAL	14.1	15	14	14.19	71,051
HBL	116.12	117.9	116.5	117.12	46,899
HBL-COCT	116.74	0	0	117.69	0
HCAR	9.8	9.65	9.55	9.61	33,700
HICL	10.5	10.84	10.84	10.84	500
HINO	108	102.6	102.6	108	136
HINOON	27.5	28	27.5	27.5	1,262
HIRAT	4.1	4.1	3.93	4	112,206
HMB	18.3	18.99	18	18.22	4,621
HSPI	8.31	8.5	8.15	8.18	9,218
HUBC	37.41	37.8	37.16	37.25	3,227,655
HUBC-CDEC	38.65	0	0	38.47	0
HUBC-CNOV	38.07	0	0	37.89	0
HUBC-COCT	37.61	0	0	37.43	0
HUBC-OCT	37.47	37.8	37.4	37.47	56,500
HUMNL	16.93	17.9	16.6	17	248,620
HUSS	12.02	13	13	12.02	20
HWQS	9.5	10.5	10.5	9.5	1
IBFL	29.25	30.65	30.65	30.65	500
IBLHL	10.46	11.4	10	10.27	7,408
ICI	139.24	139	137	137.1	19,967
ICI-COCT	139.98	0	0	137.77	0
ICIBL	0.3	0.36	0.28	0.31	3,306
ICL	23	23.9	21.85	23.84	522
IDRT	5.45	5.44	5.39	5.45	15
IDSM	4.2	4.11	4.1	4.1	5,298
IDYM	375.66	364.2	356.88	375.66	10
IFSL	7.25	7.05	6.7	7	5,100
IGIBL	1.52	1.55	1.23	1.52	6
IGIIL	55	57	53.51	54.4	690
INDU	195	195.05	195	195.02	167
INIL	36	36	35.4	35.46	7,095
ISIL	68.08	69.99	64.68	69.92	523
ISL	11.8	12.38	11.76	11.8	6,900
ISTM	6.2467	6.45	5.27	5.31	518
JDMT	10.19	10.9	10	10.37	8,010
JDWS	78.19	80.85	77.51	80.43	29,099
JOVC	1.81	1.88	1.76	1.78	35,824
JPGL	0.76	0.85	0.72	0.79	272,907
JSBL	1.75	1.78	1.7	1.72	20,003
JSCL	5.5	5.58	5.39	5.41	1,099,560
JSGCL	18.29	18.55	17.29	17.29	2,006
JSIL	3.67	3.68	3.3	3.59	17,244
JSVFL	4.6	4.8	4.7	4.7	111,373
KAPCO	43.66	43.74	43.2	43.6	113,334
KAPCO-CDEC	45.11	0	0	45.03	0
KAPCO-CNOV	44.43	0	0	44.35	0
KAPCO-COCT	43.89	0	0	43.81	0
KAPCO-OCT	43.91	0	0	43.83	0
KASBB	1.12	1.3	1.1	1.26	586,095
KASBSL	3	3.14	2.76	3	5,202
KCL	5.1	6.1	6.1	5.1	1
KESC	1.75	1.84	1.76	1.8	63,678
KML	1.5	1.4	1.4	1.4	675
KOHC	6.97	7.1	6.53	6.62	12,005
KOHE	16.99	17.25	16.25	17.25	17,255
KOHP	2.05	2.6	1.6	2	18,312
KOHS	2.98	3.8	2.4	2.98	8
KOIL	1.04	1.09	0.92	1.04	105
KOSM	1	1	1	1	1,500
KSBP	30.29	30.15	30.15	30.15	500
KSTM	1.5	1.5	1.5	1.5	47
KTML	2.85	2.84	2.46	2.67	2,495
LATM	7.1	7.5	6.16	6.27	1,100
LEUL	3.61	3	2.62	3	1,000
LINDE	102.16	102.15	102.1	102.16	234
LOTPTA	12.35	12.74	12.28	12.57	7,847,285
LOTPTA-CDEC	12.76	0	0	12.98	0
LOTPTA-CNOV	12.57	0	0	12.79	0
LOTPTA-OCT	12.46	12.8	12.35	12.61	491,000
LPCL	2.38	2.4	2.33	2.35	71,595
LUCK	83.58	84.9	82.81	83	1,354,755
LUCK-CDEC	86.35	0	0	85.71	0
LUCK-CNOV	85.06	0	0	84.43	0
LUCK-COCT	84.02	0	0	83.4	0
LUCK-OCT	83.67	85	83.25	83.39	196,500
MACFL	8.75	9.25	8.35	8.35	1,419
MARI	99.61	104.59	98	98.76	532,192
MBF	9.5	9.5	9.5	9.5	97,000
MCB	168.05	168.54	165.51	166.09	437,802
MCB-CDEC	173.62	0	0	171.52	0
MCB-CNOV	171.02	0	0	168.95	0
MCB-COCT	168.94	0	0	166.9	0
MCB-OCT	168.97	169	166.6	167.03	52,000
MDTL	9.025	9.15	9.15	9.03	5
MEBL	19.38	19.9	18.81	18.85	73,927
MEHT	70	69.02	68.75	69.02	2,675
MIRKS	52.92	53.49	53	52.92	206
MLCF	1.78	1.78	1.72	1.75	194,836
MODAM	0.68	0.69	0.5	0.6	3,492
MOON	6	6	6	6	1
MQTM	11.5	12	11.51	12	2,122
MRNS	53.82	54.9	53.03	53.82	56
MSOT	17.01	17.98	17.2	17.81	5,000
MTIL	0.4	0.3	0.17	0.4	2
MTL	387.8	400.5	388.5	397.66	51,949
MUBT	1.78	1.45	0.9	1.1	6,500
MUKT	0.31	0.8	0.14	0.31	10
MUREB	89.22	91.99	87.5	87.81	31,573
MWMP	0.77	0.88	0.66	0.75	1,010
MZSM	1.9	2.01	1.85	1.95	11,179
NAGC	23.79	24.97	24.5	24.97	17,475
NATF	60.15	61.5	60.15	60.42	503
NBP	45.2	45.39	43.93	44.06	1,077,648
NBP-CDEC	46.7	0	0	45.5	0
NBP-CNOV	46	0	0	44.82	0
NBP-COCT	45.44	0	0	44.27	0
NBP-OCT	45.52	45.5	44.1	44.33	506,500
NCL	22.45	22.4	21.96	22.03	358,582
NCL-CDEC	23.19	0	0	22.75	0
NCL-CNOV	22.85	0	0	22.41	0
NCL-COCT	22.57	0	0	22.14	0
NCL-OCT	22.6	22.45	22.4	22.42	18,000
NCPL	14.12	14.19	13.75	14.14	1,381,884
NESTLE	3407.25	3480	3305	3311.76	59
NETSOL	14.27	14.5	14.05	14.2	341,384
NETSOL-CDEC	14.74	0	0	14.66	0
NETSOL-CNOV	14.52	0	0	14.44	0
NETSOL-COCT	14.35	0	0	14.27	0
NETSOL-OCT	14.5	14.95	14.5	14.95	4,000
NIB	1.39	1.47	1.38	1.39	763,584
NIBTFC	97.1091	0	0	97.1091	0
NICL	2.33	2.35	2.25	2.27	219,153
NJICL	56.36	57.1	54.4	56.9	6,000
NJLIC	61	62.99	60.1	61.5	4,800
NMBL	5.86	5.85	5.7	5.75	25,850
NML	54.15	54.26	52.5	52.94	1,157,188
NML-CDEC	55.94	0	0	54.67	0
NML-CNOV	55.11	0	0	53.85	0
NML-COCT	54.44	0	0	53.2	0
NML-OCT	51.19	51.4	49.7	49.76	224,500
NONS	14.41	14.75	14.75	14.75	550
NOPK	15.46	16.3	15.15	15.46	400
NPL	15.24	15.3	15.05	15.12	162,922
NPL-CDEC	15.74	0	0	15.61	0
NPL-CNOV	15.51	0	0	15.38	0
NPL-COCT	15.32	0	0	15.19	0
NPL-OCT	15.33	0	0	15.2	0
NRL	366.35	372.1	363.2	366.23	462,945
NSB3Y1	100.8071	0	0	100.8071	0
NSB5Y1	100	0	0	100	0
NSRM	15.8	14.8	14.8	14.8	30
OGDC	139.71	140.4	138.7	139.27	124,362
OGDC-CDEC	144.34	0	0	143.82	0
OGDC-CNOV	142.18	0	0	141.67	0
OGDC-COCT	140.45	0	0	139.95	0
OGDC-OCT	138.85	138.5	136.05	138.5	1,500
OLPL	7.07	7.4	6.9	7	36,000
PACE	1.33	1.54	1.32	1.51	1,037,583
PAEL	5.57	5.7	5.16	5.38	14,140
PAKD	29.51	30.98	30.98	30.98	2,896
PAKMI	1.37	1.49	1.25	1.27	3,802
PAKRI	16.69	16.9	16.41	16.47	335,782
PAKRI-CDEC	17.24	0	0	17.01	0
PAKRI-CNOV	16.98	0	0	16.75	0
PAKRI-COCT	16.78	0	0	16.55	0
PAKRI-OCT	16.72	16.9	16.51	16.51	1,500
PAKT	70	71.5	70	70.63	1,204
PASL	1.02	1.07	1	1.05	47,960
PASM	10.3	10.75	10.75	10.3	5
PCAL	40	38.5	38.5	38.5	511
PECO	42	42.5	39.9	42	123
PEF	7.1	7.15	7.04	7.12	37,326
PFLTFC2	99.5	0	0	99.5	0
PGCL	27.87	27.87	27.87	27.87	500
PGF	12.4	12.45	12.3	12.3	62,923
PHDL	34.1709	33.0142	32.48	33.0142	5
PIAA	2.03	2.18	2.02	2.05	78,822
PICT	70.7	71.88	70.25	70.27	818
PIF	5.75	5.72	5.66	5.66	9,550
PIL	10.45	10.45	10.45	10.45	195
PINL	8.4	8.3	8.25	8.25	1,079
PIOC	4.55	4.75	4.55	4.55	15,558
PKGP	13.65	14.15	13.1	13.59	500,979
PKGS	102.56	101.58	97.44	97.44	33,702
PMI	1.3	1.26	1.26	1.3	1
PMPK	140	135	133	140	93
PMRS	41.62	39.54	39.54	41.62	1
PMTFC6	99.3341	0	0	99.3341	0
PNGRS	2.89	3.85	3	3.4	100,566
PNSC	19.55	19.98	19	19	10,219
POL	366.44	366.89	362	362.81	888,747
POL-CDEC	378.58	0	0	374.67	0
POL-CNOV	372.91	0	0	369.06	0
POL-COCT	368.38	0	0	364.57	0
POL-OCT	367.93	367	363.7	364.54	150,500
POML	39	39	39	39	4,521
PPL	182.24	183.7	179.03	179.77	583,308
PPL-CDEC	188.28	0	0	185.65	0
PPL-CNOV	185.46	0	0	182.87	0
PPL-COCT	183.21	0	0	180.64	0
PPL-OCT	183.43	185	180	180.88	112,000
PPVC	5.5	5.99	4.5	5.5	52
PRET	24.5	24.87	23.29	24.5	15
PRL	77.65	81.5	79.1	80.88	40,854
PRWM	15.8	16.5	15.75	15.98	31,857
PSEL	132.05	125.45	125.45	132.05	5
PSMC	69.79	68.21	67	67.01	4,907
PSO	250.6	254.5	249.6	251.42	319,128
PSO-CDEC	258.9	0	0	259.64	0
PSO-CNOV	255.03	0	0	255.75	0
PSO-OCT	252.19	256	251.1	252.4	57,500
PSYL	17.91	18.9	16.91	16.91	5,026
PTC	11.83	11.89	11.45	11.52	3,280,443
PTC-CDEC	12.22	0	0	11.9	0
PTC-CNOV	12.04	0	0	11.72	0
PTC-COCT	11.89	0	0	11.58	0
PTC-OCT	11.92	11.88	11.5	11.56	429,500
QUICE	4.16	4.19	4.11	4.16	9
RAVT	0.87	0.88	0.52	0.85	45,519
REST	9.49	8.49	8.49	8.49	1,500
REWM	13.19	14.14	13	14.01	64,226
RICL	7.5	7.75	7.75	7.75	0
RMPL	2716.74	2850	2750	2811.65	14
RUBY	6.7083	6.5324	6.5324	6.5324	0
RUPL	39	39	38.5	39	313
SAIF	8.51	8.55	8.35	8.5	7,000
SANSM	10.7	10.89	10.5	10.5	2,006
SAPL	147.25	143.1	143.1	147.25	2
SAZEW	19	18.7	18.7	19	100
SBL	1.45	1.67	1.55	1.62	201,134
SCBPL	7.76	7.89	7.5	7.55	10,898
SCL	75	78.75	78.75	75	5
SCLL	2.7	3.15	2.72	3.1	502
SCM	9.88	9.62	9.54	9.55	5,870
SEARL	56.83	57	56.6	56.7	45,344
SEL	17.04	17.45	17.44	17.04	7
SEPCO	0.77	0.83	0.75	0.76	26,158
SEPL	35.99	36.98	35.2	36.61	14,777
SERF	0.35	0.9	0.15	0.15	24,000
SERT	0.5	0.66	0.66	0.66	500
SFL	100	105	105	105	0
SGML	4.2	5	4.89	4.97	5,001
SGMLPS	3.27	4.27	4.27	4.27	2,000
SHCI	1.93	2.05	1.11	2.05	6,201
SHDT	12	11	11	12	300
SHEL	218.56	220.9	216	216.31	4,143
SHEZ	110.22	112.92	112.9	112.92	534
SHFA	34.8333	34.6444	33.9	34.6444	100
SHJS	83.68	84.9	84.9	83.68	6
SHSML	10.5	10.7	10.3	10.4	2,005
SIEM	1000	997.6852	965	997.6852	10
SILK	1.84	1.9	1.77	1.88	455,943
SITC	86.5	87	87	86.5	200
SKRS	2.25	2.5	2.25	2.25	4,500
SLYT	5.5	5.49	4.7	5.34	2,001
SMBL	2.55	2.75	2.45	2.49	340,961
SMTM	4.55	5.49	4.55	5.48	5,253
SNAI	33.95	34.49	32.5	33.13	1,100
SNBL	4.79	4.8	4.61	4.7	104,054
SNBLTFC	100.17	0	0	100.17	0
SNGP	20.75	20.75	19.9	20.08	149,366
SNGP-COCT	20.86	0	0	20.18	0
SPL	15.25	15.4	15.16	15.25	64,080
SPLC	0.55	0.51	0.51	0.55	50
SRSM	3.6	3.2	2.7	2.77	4,501
SRVI	200.06	204	200	203.22	1,717
SSGC	24.52	25.4	24.5	24.66	22,963
SSIC	4.45	4.8	4.06	4.25	3,112
SSML	1.21	1.42	1.07	1.39	2,617
SSOM	4.22	4.2	4.2	4.2	500
STCL	7.34	7.39	6.93	7.34	324
STJT	29.39	29.45	28.7	28.99	14,854
STML	13.5	13.5	13.5	13.5	3
SURC	27.27	27.9	27.9	27.27	7
SUTM	33.9	35.57	35.57	33.9	50
SZTM	6	6.95	6.95	6	5
TATM	21.25	20.55	20.5	21.25	130
TDIL	10	10	10	10	1,100
TELE	0.92	0.97	0.9	0.9	113,833
TGL	9.97	9.99	9.6	9.65	23,940
THALL	87.03	90	83	86.03	19,638
TREET	44.38	45	44.5	44.92	8,321
TRG	1.63	1.64	1.55	1.57	321,907
TRIBL	1.34	1.49	1.2	1.34	401
TRIPF	183	185	180	183.82	12,673
TRPOL	0.65	0.65	0.35	0.65	94
TRSM	2	2.25	1.5	2.23	1,048
TSMF	1	1.49	0.7	1	4
TSML	64.9	65.95	65.94	64.9	6
TSPL	0.61	0.8	0.48	0.6	64,412
UBL	57.15	58.08	56.5	57.67	333,534
UBL-CDEC	59.04	0	0	59.56	0
UBL-CNOV	58.16	0	0	58.66	0
UBL-COCT	57.45	0	0	57.95	0
UBL-OCT	57.48	58	57.5	57.54	12,500
UBLTFC	91	97.09	97.09	91	609
UBLTFC2	95	0	0	95	0
UBLTFC4	99.7518	0	0	99.7518	0
UDPL	12.2	12.45	12	12.2	3
ULEVER	5637.42	5687	5356	5642.12	123
UPFL	1680	1655	1655	1680	3
UVIC	1.55	2.5	1.5	2.5	5,000
WAHN	37	37.5	36.5	36.7	3,491
WAZIR	5.5	5.6	5.6	5.6	601
WTCL	1.54	1.64	1.51	1.55	47,375
WTL	1.11	1.18	1.03	1.06	740,812
WYETH	774.58	775	774.99	774.58	15
YOUW	1.15	1.49	1.05	1.2	7,506
ZTL	3.9	3.7	3.46	3.51	3,510
Total Turnover					88,449,184

KSE EOD Daily Share Price Data - 18/10/2011