KSE EOD Daily Share Price Data - 21/10/2011

For: October 21, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.03	2.2	1.93	1.93	48,955
ABL	64.22	65.49	63.99	64	37,888
ABL-COCT	64.42	0	0	64.17	0
ABLTFC	95.8105	0	0	95.8105	0
ABOT	104.13	103.5	102.65	103.01	5,359
ACPL	51.65	51.99	50.5	51.14	38,047
ADMM	18.5	18.5	18.25	18.5	2,005
ADOS	6.93	7.9	7.9	6.93	5
AGIL	58.59	58.5	58	58	1,500
AGL	15	15	15	15	600
AGSML	8	8.2	8.2	8	20
AGTL	193.99	191.01	188.05	193.99	29
AHCL	30.76	31.7	30.5	30.9	4,725,511
AHCL-CDEC	31.71	0	0	31.84	0
AHCL-CNOV	31.24	0	0	31.36	0
AHCL-OCT	30.81	31.8	30.65	30.96	1,069,500
AHI	15.78	15.46	15.25	15.29	2,710
AHL	18.1	19.1	18.02	18.48	159,068
AICL	50.05	50.75	49.5	49.97	20,855
AICL-CDEC	51.6	0	0	51.48	0
AICL-CNOV	50.83	0	0	50.72	0
AICL-COCT	50.21	0	0	50.1	0
AICL-OCT	50.23	0	0	50.12	0
AKBL	10.68	11	10.41	10.47	490,197
AKBL-CDEC	11.01	0	0	10.79	0
AKBL-CNOV	10.85	0	0	10.63	0
AKBL-COCT	10.71	0	0	10.5	0
AKBL-OCT	10.36	10.7	10.6	10.67	1,500
AKDCL	27.5	28.77	28.77	27.5	4
ALNRS	53.13	55.5	53	53.13	44
AMTEX	1.69	1.87	1.62	1.7	689,813
AMZV	0.32	0.38	0.26	0.34	1,144
ANL	4.17	4.25	4.08	4.11	463,489
ANL-CDEC	4.3	0	0	4.23	0
ANL-CNOV	4.23	0	0	4.17	0
ANL-COCT	4.18	0	0	4.12	0
ANL-OCT	4.2	4.25	4.12	4.17	31,000
ANSS	8.6333	8.45	8.45	8.45	0
APL	415.32	416	401	403.19	81,535
ARM	19.75	19.94	19.9	19.9	1,500
ATBA	169.09	171	168.5	168.74	1,416
ATEL	37.11	38.96	38.96	37.11	385
ATIL	35	35	34.55	34.99	3,560
ATLH	117	119	116	117	146
ATRL	121.5	122.35	118.02	118.9	911,530
ATRL-CDEC	125.26	0	0	122.5	0
ATRL-CNOV	123.38	0	0	120.68	0
ATRL-OCT	121.95	122.6	118.05	119.25	356,500
AZAMT	2.6	2	1.78	2	502
BAFL	11.2	11.33	10.85	10.89	1,330,269
BAFL-CDEC	11.55	0	0	11.22	0
BAFL-CNOV	11.37	0	0	11.05	0
BAFL-OCT	11.08	11.2	11	11	12,000
BAHL	30	30.48	29.97	30	127,217
BAHL-CDEC	30.93	0	0	30.91	0
BAHL-CNOV	30.46	0	0	30.45	0
BAHL-COCT	30.09	0	0	30.08	0
BAHL-OCT	30.11	0	0	30.09	0
BAPL	6.6	6.6	6.55	6.59	500
BATA	844.92	887.16	803	819.2	216
BCL	28.5	28.52	28.52	28.5	13
BERG	11.23	11.4	11.4	11.4	1,912
BFMOD	6.45	5.61	5.45	5.56	800
BGL	1.55	1.5	1.4	1.5	7,998
BHAT	229	240.45	240.44	229	29
BIPL	3.51	3.75	3.45	3.46	125,427
BNWM	15.09	15.25	14.09	14.1	19,323
BOK	4.19	4.5	4.05	4.5	19,783
BOP	6.03	6.2	5.9	5.91	532,503
BPBL	1.04	0.8	0.8	0.8	1,000
BPL	21.73	20.8	20.8	21.73	200
BROT	0.29	0.39	0.39	0.29	20
BRR	2	2.25	2.05	2	104
BWCL	8.11	8.51	8.51	8.11	1
BWHL	25.32	25.3	25	25.32	187
BYCO	7.12	7.25	7.01	7.04	285,931
CENI	7.86	7.74	7.26	7.4	73,100
CEPB	14.48	14.6	14.6	14.59	502
CHCC	8.8	8.87	7.86	8.15	87,719
CICL	53	54	51.11	51.12	1,130
CJPL	0.4	1.14	0.35	1.14	5,012
CLCPS	3.63	3.615	3.615	3.615	0
CLIM	6	7	7	7	500
CML	1.39	1.49	1.17	1.47	515
COLG	599.98	619.99	595	599.98	14
COST	2.54	2.5	2.5	2.5	0
CPL	147.56	147	140.19	141.08	12,200
CPPL	29.84	29.75	28.35	28.62	22,293
CSAP	23.75	24.4	23	23.28	23,653
CSMD	11.24	11.34	10.55	11.34	3,600
DADX	27.7	29.08	29.08	29.08	51
DAWH	41.04	41.1	39.7	39.98	111,492
DBCI	1.46	1.89	1.5	1.46	3
DCH	1.57	1.7	1.55	1.56	27,102
DCL	1.81	1.88	1.71	1.71	96,254
DEL	1.01	1.1	1.1	1.01	1
DFML	2.6	2.83	2.5	2.58	226,091
DFSM	1.79	1.2	1.2	1.79	1
DGKC	21.66	21.99	21.6	21.8	3,453,476
DGKC-CDEC	22.33	0	0	22.46	0
DGKC-CNOV	22	0	0	22.13	0
DGKC-COCT	21.73	0	0	21.86	0
DGKC-OCT	21.75	22.1	21.6	21.81	399,000
DIIL	7.2	8.18	8.18	7.2	1
DLL	26.49	27	26.01	26.48	1,120
DMTM	2.3	2.4	2.4	2.4	1,000
DNCC	1.14	1.15	1.15	1.14	1
DOL	6.05	6.17	5.51	5.62	561,682
DSFL	1.75	1.95	1.68	1.7	1,593,585
DSIL	0.71	0.78	0.68	0.74	945
DSL	1.5	1.65	1.55	1.56	3,724
DSML	3.5	3.85	3.75	3.85	1,000
ECOP	2.19	2.25	1.86	2.11	28,416
EFLTFC	100	0	0	100	0
EFLTFC3	96.9567	0	0	96.9567	0
EFOODS	24.01	24.35	23.68	23.81	103,995
EFUG	37.34	37	35.6	37	1,010
EFUL	70	70.65	70	70	1,600
ELSM	20.02	20	20	20.02	1
ENGRO	123.68	126.4	118.29	121.32	4,486,852
ENGRO-CDEC	127.51	0	0	125	0
ENGRO-CNOV	125.6	0	0	123.13	0
ENGRO-COCT	124.06	0	0	121.64	0
ENGRO-OCT	124.01	126.5	118.6	121.75	1,403,500
EPCL	8.09	8.24	7.82	7.84	201,916
EPCL-COCT	8.12	0	0	7.86	0
ESBL	1.4	1.78	1.78	1.4	1
EXIDE	168.53	170.7	170.7	168.53	2
FABL	10.03	10.15	9.91	10	97,771
FANM	3.57	3	3	3	3,100
FATIMA	23.39	24.53	22.25	24.07	21,175,425
FCCL	3.9	4	3.68	3.71	732,364
FCIBL	4.79	5.49	4.3	4.79	8
FCSC	1.86	1.92	1.65	1.83	9,149
FDIBL	1.15	1.19	1.07	1.15	102
FDMF	1.73	1.81	1.7	1.7	10,000
FECM	2.25	2.98	2.98	2.98	612
FECTC	5	5.01	5.01	5.01	0
FEM	1	1.1	1	1	303
FEROZ	80	81	81	80	145
FFBL	61.95	63.2	61.55	62.35	5,229,483
FFBL-CDEC	63.87	0	0	64.24	0
FFBL-CNOV	62.91	0	0	63.28	0
FFBL-COCT	62.14	0	0	62.51	0
FFBL-OCT	62.1	63.3	61.1	62.59	1,435,500
FFC	185	184.75	175.87	177.22	3,769,927
FFC-CDEC	190.73	0	0	182.59	0
FFC-CNOV	187.86	0	0	179.87	0
FFC-COCT	185.57	0	0	177.69	0
FFC-OCT	185.38	185	176.25	177.39	730,000
FFLM	1.7	1.7	1.69	1.7	50,069
FHAM	7.4	7.75	7.5	7.74	100,341
FHBM	6.58	6.42	6.42	6.58	103
FLYNG	0.96	0.97	0.95	0.95	14,055
FNBM	4.75	4.06	4.06	4.75	400
FPJM	0.71	0.68	0.66	0.66	620
FTSM	0.75	1.75	1.75	1.75	526
FUDLM	6.02	6.45	6.1	6.4	20,000
FZCM	90.23	94.74	94.74	94.74	5,198
FZTM	244	256.2	256.2	244	28
GADT	53.34	55.5	50.9	52.95	2,766
GAIL	2.65	2.99	2.1	2.89	9,514
GASF	2.82	2.97	2.92	2.95	8,805
GATI	66	68	66	67	1,210
GATM	28.33	29.74	29.45	29.5	3,723
GENP	0.41	0.54	0.43	0.5	1,002
GGL	9.19	9.45	8.87	9.14	5,040
GHGL	43.94	44.5	43	43	2,608
GHNL	3.01	3.3	3	3.01	19,055
GLAXO	70.26	71.5	68.81	68.98	10,201
GLPL	46.45	44.13	44.13	46.45	1
GRAYS	25.25	26.5	26.2	25.25	370
GRYL	3.75	3.55	2.8	3.75	4
GSPM	9.5	9.99	9.99	9.5	2
GTYR	19.76	20.7	20.7	19.76	100
GUSM	5.98	6.35	5.4	5.96	7,253
GUTM	26.84	27	26.98	26.84	34
GVGL	16.25	17	17	17	500
GWLC	5	5.68	5	5.27	71,018
HABSM	28.13	28.02	27.96	27.99	20,562
HADC	0.35	0.4	0.3	0.35	3
HAL	10.87	10.8	10.55	10.62	20,112
HBL	116	116.1	115.5	115.86	53,478
HBL-COCT	116.36	0	0	116.17	0
HCAR	9.39	9.6	9.31	9.31	2,016
HICL	10.5	10.5	10.5	10.5	6,100
HINO	108	102.6	102.6	108	15
HINOON	28.44	28.24	27.02	28.44	121
HIRAT	3.93	4	3.9	3.9	56,407
HMB	18	18.7	18	18.12	3,013
HSPI	8.22	8.63	8.63	8.22	100
HUBC	37.05	37.2	36.7	36.99	2,842,025
HUBC-CDEC	38.2	0	0	38.11	0
HUBC-CNOV	37.62	0	0	37.54	0
HUBC-COCT	37.16	0	0	37.09	0
HUBC-OCT	37.07	36.98	36.9	36.98	1,500
HUMNL	16.31	17.3	17.3	16.31	1
HUSS	12.02	13	13	12.02	10
HWQS	9.5	9.99	9.99	9.99	40,000
IBFL	28.73	29.72	28.5	28.51	1,625
IBLHL	10.3	11.3	10.01	10.3	84
ICCT	0.65	0.5	0.5	0.5	718
ICI	133.92	134	131.99	132.38	4,344
ICI-COCT	134.33	0	0	132.73	0
ICIBL	0.28	0.29	0.25	0.29	16,579
IDRT	5	5.47	5	5	26
IDYM	384.32	400	365.11	390.18	507
IFSL	7.45	8	7.25	7.71	23,610
IGIBL	1.35	1.32	0.75	1.35	28
IGIIL	54.34	56.49	53.6	56.03	1,683
INDU	196	195.7	194	194.25	3,047
INIL	35.29	35.95	34.5	35	3,022
ISIL	67.7832	69.7	65	68.03	3,200
ISL	11.51	11.74	11.53	11.53	501
JDMT	10.6	10	9.65	10	503
JDWS	82.33	82.92	82.48	82.5	641
JKSM	6	5.6	5.6	6	60
JOVC	1.7	1.78	1.65	1.67	211,199
JPGL	0.78	0.9	0.74	0.74	10,517
JSBL	1.85	1.76	1.51	1.75	36,000
JSCL	5.26	5.35	5.2	5.22	1,071,442
JSGCL	17.48	18.39	16.7	16.7	3,002
JSGF	4.75	4.95	4.6	4.6	34,776
JSIL	3.6	3.68	3.31	3.6	15
JSVFL	4.6	4.61	4.58	4.58	4,010
KAPCO	43.53	43.48	42.53	42.62	52,864
KAPCO-CDEC	44.88	0	0	43.91	0
KAPCO-CNOV	44.2	0	0	43.26	0
KAPCO-COCT	43.66	0	0	42.73	0
KAPCO-OCT	43.68	0	0	42.75	0
KASBB	1.23	1.35	1.15	1.21	33,009
KASBSL	2.7	3	3	2.7	1
KESC	1.77	1.75	1.7	1.72	116,176
KML	1.75	2.69	1.1	1.75	303
KOHC	7.08	7.2	6.58	6.63	35,502
KOHP	2	2.49	1.75	2	585
KOIL	0.98	1.14	0.76	0.95	5,804
KPUS	10.8	11.7	11.7	11.7	500
KSBP	28.65	27.22	27.22	27.22	530
KTML	2.7	3.1	2.37	2.7	4
LATM	7.2	7	7	7.2	380
LIBM	49.8	48	47.31	49.8	24
LMSM	1.11	2	1.1	1.12	510
LOTPTA	12.5	12.52	12.01	12.11	7,151,202
LOTPTA-CDEC	12.89	0	0	12.48	0
LOTPTA-CNOV	12.69	0	0	12.29	0
LOTPTA-OCT	12.61	12.5	12.05	12.13	381,000
LPCL	2.39	2.4	2.29	2.3	108,029
LUCK	82.3	82.8	79.1	80.24	1,045,113
LUCK-CDEC	84.85	0	0	82.67	0
LUCK-CNOV	83.57	0	0	81.44	0
LUCK-COCT	82.55	0	0	80.45	0
LUCK-OCT	82.49	82.35	79.1	80.25	322,500
MACFL	7.99	8.73	7.56	7.9	2,017
MARI	93.43	93.24	90.55	90.96	42,369
MBF	9.39	9.4	9.2	9.2	516
MCB	161.7	162.4	158.5	159.73	386,253
MCB-CDEC	166.71	0	0	164.57	0
MCB-CNOV	164.2	0	0	162.12	0
MCB-COCT	162.2	0	0	160.15	0
MCB-OCT	162.25	162.75	159	159.85	111,500
MEBL	19.05	19.75	19	19	5,002
MERIT	22	21.1	20.9	22	120
MFTM	0.64	0.63	0.63	0.63	1,000
MLCF	1.75	1.8	1.71	1.71	4,946
MODAM	0.75	0.8	0.65	0.7	25,017
MQTM	11.45	12	12	12	6,668
MRNS	53	52.52	51.25	52.3	5,910
MSOT	18	18	17.99	18	2,050
MTIL	0.4	0.31	0.31	0.4	18
MTL	388.73	390	380	380.18	11,220
MUBT	1.09	2	0.8	1.09	11
MUKT	0.33	0.4	0.22	0.33	17
MUREB	74.89	77.9	75	76.02	7,017
MWMP	0.67	0.83	0.83	0.67	1
MZSM	1.9	1.9	1.82	1.9	19,991
NAGC	18.92	19.89	19.89	18.92	1
NATF	60.42	57.85	57.5	57.55	600
NBP	44.81	45.25	43.5	43.78	1,836,730
NBP-CDEC	46.2	0	0	45.11	0
NBP-CNOV	45.5	0	0	44.43	0
NBP-COCT	44.95	0	0	43.9	0
NBP-OCT	44.98	45.2	43.5	43.9	441,000
NCL	21.84	22.15	20.75	20.8	762,965
NCL-CDEC	22.52	0	0	21.43	0
NCL-CNOV	22.18	0	0	21.11	0
NCL-COCT	21.91	0	0	20.85	0
NCL-OCT	21.92	21.25	20.87	20.87	13,500
NCPL	14.44	14.45	13.9	14.18	210,831
NESTLE	3333.88	3471	3291	3324	45
NETSOL	13.96	14.1	13.66	13.82	100,522
NETSOL-CDEC	14.39	0	0	14.24	0
NETSOL-CNOV	14.18	0	0	14.03	0
NETSOL-COCT	14	0	0	13.86	0
NETSOL-OCT	14.12	14.25	14	14.25	1,000
NIB	1.38	1.4	1.33	1.36	171,211
NIBTFC	97.1036	0	0	97.1036	0
NICL	2.25	2.35	2.25	2.29	90,066
NJLIC	61.5	61	60.5	60.88	20,000
NMBL	5.68	5.7	5.1	5.7	88,002
NML	46.83	47.9	44.49	44.49	2,251,231
NML-CDEC	51.68	0	0	45.84	0
NML-CNOV	50.91	0	0	45.15	0
NML-COCT	50.29	0	0	44.61	0
NML-OCT	47.1	47.85	44.75	44.75	295,500
NOPK	14.95	15.95	14.25	15.95	2,608
NPL	15.09	15.15	14.4	14.62	215,203
NPL-CDEC	15.56	0	0	15.06	0
NPL-CNOV	15.32	0	0	14.84	0
NPL-COCT	15.14	0	0	14.66	0
NPL-OCT	15.16	0	0	14.66	0
NPSM	28.78	28.5	28.5	28.5	3,000
NRL	359.09	351	341.14	341.14	245,351
NSB3Y1	100.8071	0	0	100.8071	0
NSB5Y1	100	0	0	100	0
OGDC	133.76	135.44	128	131.7	391,205
OGDC-CDEC	137.9	0	0	135.69	0
OGDC-CNOV	135.83	0	0	133.67	0
OGDC-COCT	134.17	0	0	132.05	0
OGDC-OCT	134	133.49	131	131.01	3,500
OLPL	7.25	7.69	6.66	7	34,117
PACE	1.86	1.91	1.65	1.71	976,431
PAEL	5.22	5.5	5.05	5.07	21,941
PAKD	33.99	35.68	33	35.68	2,678
PAKL	1.3	2.24	2.24	1.3	20
PAKMI	0.9	1.25	1.1	1.1	97,741
PAKRI	16.44	16.55	16.05	16.14	265,441
PAKRI-CDEC	16.95	0	0	16.63	0
PAKRI-CNOV	16.69	0	0	16.38	0
PAKRI-COCT	16.49	0	0	16.18	0
PAKRI-OCT	16.75	16.2	16.1	16.2	18,000
PASL	1.04	1.04	0.94	0.98	105,959
PASM	10.85	11	10.89	10.85	42
PCAL	38.5	40	40	38.5	10
PECO	42	44	39.95	40.4	1,010
PEF	7.15	7.4	7.06	7.07	440,115
PFLTFC2	99.8333	0	0	99.8333	0
PGCL	29.2	28.01	28	28	895
PGF	12.54	12.6	12.5	12.5	100,599
PHDL	31.33	29.77	29.77	31.33	5
PIAA	2.05	2.3	2.03	2.09	249,977
PICT	70.15	73	69.5	72.38	5,205
PIF	5.51	5.59	5.5	5.43	501,126
PIL	10.51	10.75	10.25	10.2	1,086
PINL	8.15	8.45	8.43	8.45	2,000
PIOC	4.7	4.69	4.21	4.23	26,127
PKGP	12.65	13.55	12.51	12.58	46,185
PKGS	93.41	94	90.7	91.04	234,180
PMI	0.95	1.25	1.08	1.1	79,002
PMRS	41.62	43.7	43.7	43.7	500
PMTFC6	99.6011	0	0	99.8037	0
PNGRS	3.4	3.5	3.5	3.5	500
PNSC	18.71	18.55	18.2	18.3	2,649
POAF	8.88	7.88	7.88	8.88	100
POL	362	361.45	352.01	354.41	767,587
POL-CDEC	373.21	0	0	365.15	0
POL-CNOV	367.61	0	0	359.7	0
POL-COCT	363.12	0	0	355.34	0
POL-OCT	363.12	362.25	353.5	355.84	243,500
PPL	174.72	176.1	172.51	173.13	443,185
PPL-CDEC	180.13	0	0	178.38	0
PPL-CNOV	177.43	0	0	175.72	0
PPL-COCT	175.26	0	0	173.59	0
PPL-OCT	175.62	176.49	173.3	173.81	58,500
PPP	34.3	34.69	33.41	33.89	1,010
PRL	74.24	75.58	70.54	70.71	23,819
PRWM	12	12	11.8	12	298
PSMC	66.36	66.99	64.06	66.36	244
PSO	248.74	248	238.6	240.84	266,215
PSO-CDEC	256.44	0	0	248.14	0
PSO-CNOV	252.59	0	0	244.44	0
PSO-OCT	249.37	248.02	240	242.36	134,500
PSYL	16.9	17.5	15.91	16.9	68
PTC	11.04	11.09	10.8	10.87	635,242
PTC-CDEC	11.38	0	0	11.2	0
PTC-CNOV	11.21	0	0	11.03	0
PTC-COCT	11.07	0	0	10.9	0
PTC-OCT	11.06	11.05	10.81	10.91	17,500
PTEC	2.71	2.57	2.57	2.71	4
QUET	38.13	36.23	36.23	38.13	200
RAVT	0.86	0.9	0.55	0.87	20,184
REWM	10.73	10.5	10.13	10.13	1,500
RICL	7	6.55	6.5	6.5	1,000
RUBY	6.5	6.4936	6.4936	6.4936	0
RUPL	33.44	34.94	33	33	1,250
SAIF	8.4	8.49	8.1	8.13	2,744
SANSM	11.35	11.3	11.3	11.35	10
SAPL	147.25	147.5	141.25	147.17	510
SAZEW	18.89	19	18.6	18.97	701
SBL	1.65	1.69	1.55	1.57	20,029
SCBPL	7.99	8	7.65	7.74	12,680
SCLL	2.99	3.39	3.39	2.99	2
SCM	9.75	9.45	9.43	9.44	10,000
SEARL	49.32	49.5	48.5	48.63	669
SEL	15.08	16	15.88	15.92	2,500
SEPCO	0.8	0.8	0.72	0.75	15,026
SGMLPS	6.27	5.27	5.27	5.27	1,000
SHDT	12	11	11	12	200
SHEL	217.8	213.98	206.91	206.91	12,724
SHEZ	109.84	115.24	111	109.84	23
SHJS	83.68	87.79	84.9	86.04	300
SHSML	10.4	11	10.1	10.98	1,520
SHTM	0.55	0.48	0.35	0.48	14,000
SIEM	997.69	965	947.81	997.69	14
SILK	1.99	2.03	1.88	1.95	320,963
SKRS	2.31	2.25	2.25	2.25	7,500
SLYT	5.2	6.19	6.1	6.19	1,000
SMBL	2.51	2.59	2.42	2.42	68,005
SNAI	33.13	34.4	34.4	33.13	10
SNBL	4.8	4.95	4.65	4.65	64,521
SNGP	17.15	17.2	16.76	17	42,889
SNGP-COCT	17.2	0	0	17.04	0
SPL	15.01	14.8	14.53	14.61	48,955
SPLC	0.55	0.69	0.67	0.55	63
SRSM	3.5	2.75	2.75	3.5	2
SRVI	212.36	212.5	202.1	209.86	2,086
SSGC	20.78	21.45	20.15	20.48	53,039
SSIC	4.34	4.32	3.57	4.32	2,000
SSOM	4.35	4.12	4.12	4.12	500
STCL	7.36	7.35	7.02	7.31	8,200
STJT	22.14	21.5	21.04	21.1	6,800
STPL	7.74	7.5	7.1	7.25	6,009
TDIL	9.95	10	10	10	1,200
TELE	0.9	1	0.92	0.95	119,438
TGL	8.72	9.03	8.2	8.51	88,488
THALL	84.82	84	82.6	82.89	4,486
TREET	42.87	43.5	42.72	42.84	16,520
TREI	1	0.75	0.75	0.75	5,000
TRG	1.69	1.94	1.65	1.75	2,497,152
TRIBL	1.34	1.45	1.03	1.34	259
TRIPF	186.37	185	180.75	184.53	3,222
TRPOL	0.65	0.65	0.35	0.65	40
TSBL	3.2933	3	3	3.29	1
TSMF	1	1.1	1	1	2,500
TSPL	0.5	0.78	0.6	0.65	8,437
UBL	57.05	57.25	55.25	55.7	109,797
UBL-CDEC	58.82	0	0	57.39	0
UBL-CNOV	57.93	0	0	56.53	0
UBL-COCT	57.23	0	0	55.85	0
UBL-OCT	57.25	0	0	55.87	0
UBLTFC	91	0	0	91	0
UBLTFC2	95	0	0	95	0
UBLTFC4	99.8911	0	0	100.0071	0
UDPL	11.2	11.1772	11.1772	11.1772	0
ULEVER	5896.48	5889.99	5700	5820	5
WAHN	31.28	31.95	31	31.2	2,200
WAZIR	5.6	5.5	5.5	5.6	100
WTCL	1.6	1.75	1.54	1.61	385,022
WTL	1.2	1.25	1.12	1.15	214,166
WYETH	774.58	789	735.86	774.58	11
YOUW	1.1	1.13	1.13	1.1	4
ZAHT	4.77	5.77	5.77	4.77	100
ZIL	36.18	35.5	34.38	34.39	2,225
ZTL	3.51	4	3.35	3.91	7,709
Total Turnover					89,605,320

KSE EOD Daily Share Price Data - 21/10/2011