KSE EOD Daily Share Price Data - 23/11/2011

For: November 23, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	91.85	91	91	91	0
AACIL	1.88	2.09	1.75	1.8	6,003
ABL	61.99	62	59.1	59.98	78,523
ABLTFC	101.1122	0	0	101.1122	0
ABOT	102	102.01	100.75	101.24	7,479
ACPL	52.49	52.99	51.85	52.43	15,352
ADOS	6.12	6.8	6.8	6.12	50
AGIC	7.6	8	8	7.6	100
AGIL	60	60	59.99	60	400
AGL	15	15.3	15.3	15	1
AGTL	169.86	169	163	163.17	4,328
AHCL	29.05	29.3	28.55	28.69	363,186
AHCL-CDEC	29.55	0	0	29.17	0
AHCL-CJAN	29.9	0	0	29.52	0
AHCL-CNOV	29.1	0	0	28.73	0
AHCL-DEC	29.4	29.45	29.01	29.08	34,500
AHCL-NOV	29.07	29.24	28.57	28.77	72,500
AHI	15.47	16.43	15.3	15.47	105
AHL	15.8	16.32	15.82	15.99	9,257
AICL	45.79	45.95	45.25	45.4	11,006
AICL-CDEC	46.57	0	0	46.16	0
AICL-CJAN	47.14	0	0	46.72	0
AICL-CNOV	45.87	0	0	45.46	0
AICL-DEC	46.59	46.59	46.59	46.59	14,000
AICL-NOV	47.19	0	0	45.48	0
AKBL	10.76	10.8	10.75	10.79	15,980
AKBL-CDEC	10.94	0	0	10.97	0
AKBL-CJAN	11.08	0	0	11.1	0
AKBL-CNOV	10.78	0	0	10.8	0
AKBL-DEC	10.95	0	0	10.97	0
AKBL-NOV	10.78	0	0	10.81	0
AKDCL	27.1	27	26.15	26.44	1,183
AMTEX	1.29	1.36	1.26	1.28	107,841
AMZV	0.3	0.32	0.27	0.28	27,956
ANL	3.55	3.6	3.3	3.34	2,270,985
ANL-CDEC	3.61	0	0	3.4	0
ANL-CJAN	3.65	0	0	3.44	0
ANL-CNOV	3.56	0	0	3.34	0
ANL-DEC	3.61	3.6	3.36	3.44	848,000
ANL-NOV	3.55	3.52	3.3	3.36	72,500
ANNT	13	12.896	12.896	12.896	0
ANSS	7.5	7.5	7.5	7.5	500
APL	406.18	409	399	400.43	35,328
ASHT	7.76	7.99	7.8	7.99	2,000
ATBA	171.44	172	169.99	171	3,719
ATFF	5.81	5.8	5.8	5.8	82,399
ATIL	36.19	36.9	36.89	36.19	3
ATLH	125.94	125.5	125.1	125.1	660
ATRL	122.61	123.99	119.2	119.97	372,315
ATRL-CDEC	124.71	0	0	121.97	0
ATRL-CJAN	126.22	0	0	123.45	0
ATRL-CNOV	122.83	0	0	120.13	0
ATRL-DEC	124.07	124.52	120.5	121.67	68,500
ATRL-NOV	122.91	124.4	119.58	120.01	90,000
AZAMT	1.35	1.39	1.3	1.35	117
BAFL	11.9	12.14	11.86	11.95	3,307,950
BAFL-CDEC	12.1	0	0	12.15	0
BAFL-CJAN	12.25	0	0	12.3	0
BAFL-CNOV	11.92	0	0	11.97	0
BAFL-DEC	12.11	0	0	12.15	0
BAFL-NOV	11.95	11.9	11.9	11.9	6,000
BAHL	29.99	29.98	29.62	29.69	99,564
BAHL-CDEC	30.5	0	0	30.19	0
BAHL-CJAN	30.87	0	0	30.55	0
BAHL-CNOV	30.04	0	0	29.73	0
BAHL-DEC	30.52	0	0	30.2	0
BAHL-NOV	30.06	0	0	29.74	0
BAPL	5.09	5.01	5	5	3,401
BATA	710.34	745.85	744.99	745.07	109
BCL	28	28.75	28	28	11,600
BCML	9.8	9.5	9.4	9.4	3,500
BERG	14	14.84	13.45	14.5	3,244
BHAT	238.53	226.61	226.61	238.53	1
BILF	1.27	1.32	1.3	1.32	850
BIPL	3.37	3.49	3.37	3.39	15,692
BNWM	14.6	14.98	14.5	14.66	1,959
BOK	4	4.43	3.9	4	22,362
BOP	5.6	5.69	5.54	5.57	176,848
BROT	0.35	0.33	0.31	0.35	2
BYCO	7.2	7.23	6.97	6.99	813,180
CENI	6.51	7.19	6.51	7.19	5,196
CEPB	13.5	13.5	13.05	13.14	6,352
CFL	10.6	11.6	9.6	9.91	2,135
CHBL	1.22	1.23	1.12	1.15	2,604
CHCC	7.78	7.85	7.52	7.6	9,123
CICL	49.2	49.6	49.6	49.2	200
CJPL	0.4	0.59	0.3	0.5	2,000
CML	1.14	1.24	1.04	1.24	1,503
COLG	561	585	582	585	250
COST	0.95	0.75	0.75	0.75	0
COTT	1.2	1.6	1.35	1.35	1,501
CPL	156.17	155.5	153.5	154.1	2,874
CPMFI	2.93	2.5	2.5	2.93	101
CPPL	27.74	28.3	27	27.28	12,105
CSAP	21.09	21	20.05	20.12	4,927
CSM	0.41	0.45	0.34	0.45	4,506
CSMD	12.99	12.5	11.99	12	5,067
CSUML	1.63	1.75	1.65	1.75	1,909
DATM	0.36	0.3	0.26	0.36	99
DAWH	37.34	37.89	36.8	37.49	24,910
DCH	1.6	1.57	1.44	1.45	24,204
DCL	1.4	1.47	1.35	1.36	43,000
DCM	1.25	1	1	1.25	10
DEL	0.87	0.9	0.8	0.87	4
DFML	2.1	2.29	2.1	2.15	13,901
DFSM	1.2	1.45	1.1	1.42	11,060
DGKC	20.39	20.6	19.95	20.07	1,024,608
DGKC-CDEC	20.74	0	0	20.4	0
DGKC-CJAN	20.99	0	0	20.65	0
DGKC-CNOV	20.43	0	0	20.1	0
DGKC-DEC	20.66	20.79	20.26	20.35	52,500
DGKC-NOV	20.49	20.6	20.08	20.19	84,000
DLL	24.99	25	25	25	9,099
DMTM	2.7	2.4	2.4	2.4	2,001
DOL	4.86	4.9	4.76	4.8	69,936
DSFL	1.48	1.51	1.46	1.46	96,431
DSIL	0.75	0.78	0.66	0.75	15,800
DSL	1.4	1.57	1.35	1.35	22,084
DWAE	0.82	0.85	0.85	0.82	1
DYNO	8.35	8.99	8.99	8.35	2
ECOP	3	3.3	2.8	2.85	9,219
EFLTFC3	96.9626	0	0	96.9626	0
EFOODS	23.93	24.3	24	24	59,000
EFUG	36.84	37.2	36	36.53	3,850
EFUL	68.54	70	69.99	68.54	40
ENGRO	129.08	130.95	128.13	128.61	850,444
ENGRO-CDEC	131.29	0	0	130.76	0
ENGRO-CJAN	132.88	0	0	132.34	0
ENGRO-CNOV	129.31	0	0	128.78	0
ENGRO-DEC	128.92	130.5	128.01	128.39	312,500
ENGRO-NOV	129.39	131.1	128.5	128.89	363,000
EPCL	7.97	8.02	7.86	7.89	22,024
EXIDE	173.25	175.99	173.6	174.79	4,203
FABL	9.05	8.98	8.9	8.9	95,904
FATIMA	22.78	23.05	22.45	22.57	1,363,654
FCCL	3.75	3.82	3.75	3.77	310,308
FCIBL	4.5	5.47	5.47	4.5	2
FCSC	1.86	1.88	1.8	1.83	24,736
FDIBL	0.9	0.95	0.76	0.85	27,705
FDMF	1.9	2	1.85	1.89	591,995
FECM	2.52	3.14	3.14	2.52	108
FECTC	5.11	5.25	5.25	5.11	1
FEM	0.85	1.2	1.2	0.85	1
FEROZ	76.71	75.15	74.5	74.52	1,395
FFBL	58.04	58.65	56.86	57.15	1,809,034
FFBL-CDEC	59.03	0	0	58.1	0
FFBL-CJAN	59.75	0	0	58.81	0
FFBL-CNOV	58.14	0	0	57.23	0
FFBL-DEC	55.87	56.48	54.9	55.2	677,500
FFBL-NOV	58.1	58.68	57	57.26	629,500
FFC	170.81	171.9	167.8	168.3	1,646,950
FFC-CDEC	173.74	0	0	171.11	0
FFC-CJAN	175.84	0	0	173.18	0
FFC-CNOV	171.11	0	0	168.52	0
FFC-DEC	172.96	173.74	169.8	170.29	309,000
FFC-NOVB	170.85	171.9	168.02	168.49	298,500
FFLM	1.53	1.51	1.5	1.51	5,118
FHAM	7.8	7.85	7.8	7.85	5,340
FHBM	7	6.9	6.84	6.89	11,152
FLYNG	0.98	0.99	0.9	0.99	21,950
FNEL	2.17	2.34	2	2.25	23,458
FPRM	11.5	12.5	12.5	11.5	10
FUDLM	6.54	6.5	6.5	6.5	550
FZCM	70	70	70	70	200
GADT	44	43.05	43	43	1,000
GAIL	2.4	2.59	2.59	2.4	2
GASF	2.97	3.05	2.97	3.04	33,021
GATM	23.41	23.45	22.46	23.41	32
GENP	0.39	0.34	0.32	0.39	3
GGL	8.5	8.8	8.2	8.47	1,804
GHGL	39.86	41.4	40.98	41.16	842
GHNL	3	3.5	2.8	2.8	2,002
GLAXO	69	69.4	68	68.17	4,238
GRYL	3	2.2	2.16	3	2
GUSM	5.1	4.95	4.95	5.1	60
GUTM	24.9464	24.5	24.5	24.95	60
GVGL	17.5	17.95	17.95	17.5	1
GWLC	4.31	5.2	4.02	4.31	3
HABSM	27.5	27.68	27.42	27.47	10,755
HADC	0.28	0.43	0.27	0.28	6
HAJT	0.47	0.48	0.48	0.47	100
HAL	13.34	13.45	13.25	13.25	1,500
HBL	115.03	115.7	115	115.41	28,729
HCAR	9.1	9.28	8.99	9.01	9,384
HICL	9.5	9.8	9.6	9.65	2,500
HINO	90.98	86.44	86.44	86.44	535
HINOON	28.26	28.25	28.1	28.24	1,156
HIRAT	3.41	3.57	3.25	3.43	58,900
HMB	17.4	17.36	17.1	17.25	2,417
HSPI	9.18	9.05	8.9	8.9	1,991
HUBC	37.01	37.25	36.8	36.99	478,708
HUBC-CDEC	37.64	0	0	37.61	0
HUBC-CJAN	38.1	0	0	38.06	0
HUBC-CNOV	37.08	0	0	37.04	0
HUBC-DEC	37.66	37.5	37.5	37.5	2,000
HUBC-NOV	37.09	0	0	37.05	0
HUMNL	15.04	15.5	15.25	15.46	598
HUSS	16.14	15.15	15.15	16.14	226
IBFL	29	28.71	28.5	29	320
IBLHL	13.86	14.86	13.55	13.55	5,600
ICI	129.51	129.51	127	127.49	11,355
ICIBL	0.29	0.28	0.23	0.23	10,024
ICL	25.05	26.3	25	26.3	4,250
IDRT	3.7	3.6	3.6	3.7	12
IFSL	7.75	7.35	7.35	7.35	1,500
IGIBL	1.23	1.34	1.12	1.12	1,028
IGIIL	47.07	49.35	45.32	46.02	8,449
INDU	205	205	205	205	522
INIL	31.48	32.42	30.75	30.91	7,315
ISL	10.75	10.51	10.2	10.21	37,004
JDMT	10.21	9.56	9.56	10.21	1
JDWS	82	82.4	79.5	82	102
JGICL	58.75	56.01	56.01	56.01	507
JOVC	1.18	1.24	1.05	1.05	378,752
JPGL	0.69	0.69	0.62	0.63	32,115
JSBL	1.73	1.82	1.62	1.82	22,038
JSCL	5.55	5.64	5.39	5.4	445,913
JSGCL	15.64	16.64	15.69	16.35	7,298
JSGF	5	4.99	4.99	5	226
JSIL	3.38	3.4	3.21	3.29	37,471
JVDC	60.33	63.2	57.33	60.84	2,296
KAPCO	41.51	41.9	41.5	41.5	69,541
KAPCO-CDEC	42.22	0	0	42.19	0
KAPCO-CJAN	42.73	0	0	42.7	0
KAPCO-CNOV	41.58	0	0	41.55	0
KAPCO-DEC	42.24	0	0	42.21	0
KAPCO-NOV	41.6	0	0	41.57	0
KASBB	1.24	1.29	1.19	1.2	15,890
KESC	1.65	1.74	1.63	1.64	124,118
KHTC	26.7	25.37	25.37	25.37	606
KOHC	8.11	8.25	8.05	8.07	28,254
KOHE	17	17	16.51	16.53	52,000
KOHS	2.98	3.02	3.02	2.98	1
KTML	2.57	2.69	2.49	2.68	19,541
LIBM	48	47	47	47	25,466
LINDE	103.07	105	102	104.64	45,581
LOTPTA	10.32	10.45	10.06	10.1	2,063,578
LOTPTA-CDEC	10.5	0	0	10.27	0
LOTPTA-CJAN	10.62	0	0	10.39	0
LOTPTA-CNOV	10.34	0	0	10.11	0
LOTPTA-DEC	10.5	10.5	10.2	10.24	122,500
LOTPTA-NOV	10.39	10.4	10	10.08	147,500
LPCL	2.12	2.18	2.1	2.1	61,089
LUCK	82.17	82.6	82.11	82.2	301,268
LUCK-CDEC	83.58	0	0	83.57	0
LUCK-CJAN	84.59	0	0	84.58	0
LUCK-CNOV	82.31	0	0	82.31	0
LUCK-DEC	83.23	83.47	82.5	82.55	45,500
LUCK-NOV	82.33	82.7	82	82.36	63,500
MACFL	9.38	9.39	8.38	8.38	21,928
MARI	91.95	93.5	91.04	91.38	24,227
MBF	9.25	9.02	9	9	1,166
MCB	157.69	158.9	153.55	154.2	287,382
MCB-CDEC	160.39	0	0	156.77	0
MCB-CJAN	162.33	0	0	158.67	0
MCB-CNOV	157.97	0	0	154.4	0
MCB-DEC	157.08	157.98	153.5	154.01	94,500
MCB-NOV	157.99	158	153.82	154.73	73,500
MDTL	7.96	7	7	7.96	1
MEBL	19.5	19.7	18.9	19.32	351,284
MEHT	58.02	55.12	55.12	58.02	98
MFFL	83	84	84	83	2
MFTM	0.5	0.5	0.5	0.5	25
MLCF	2.04	2.05	1.96	2	196,245
MODAM	0.79	0.73	0.73	0.73	1,518
MRNS	51.35	52	52	52	500
MTIL	0.3	0.99	0.36	0.77	18,948
MTL	391.02	391	389.12	390.12	2,907
MUKT	0.29	0.25	0.21	0.29	31
MUREB	69.99	73.39	69.1	69.73	1,859
MWMP	0.75	0.64	0.51	0.51	5,005
MZSM	1.89	1.77	1.75	1.89	2
NAGC	16.25	16	16	16.25	30
NATF	63.1	63	62.95	63	162
NBP	43.7	43.9	42.85	42.95	1,286,463
NBP-CDEC	44.45	0	0	43.67	0
NBP-CJAN	44.99	0	0	44.19	0
NBP-CNOV	43.78	0	0	43.01	0
NBP-DEC	44.24	44.4	43.42	43.5	459,500
NBP-NOV	43.79	43.94	42.9	43	789,500
NCL	16.1	16.35	16.02	16.02	39,446
NCL-CDEC	16.38	0	0	16.29	0
NCL-CJAN	16.57	0	0	16.48	0
NCL-CNOV	16.13	0	0	16.04	0
NCL-DEC	16.38	0	0	16.29	0
NCL-NOVB	16.14	0	0	16.05	0
NCPL	13.03	13.18	12.56	12.61	160,965
NESTLE	2955.74	2996	2807.96	2810.98	357
NETSOL	10.09	10.25	9.75	9.85	183,946
NETSOL-CDEC	10.26	0	0	10.01	0
NETSOL-CJAN	10.39	0	0	10.14	0
NETSOL-CNOV	10.11	0	0	9.86	0
NETSOL-DEC	10.27	10.05	10.01	10.03	13,000
NETSOL-NOV	10.1	10.01	10	10	2,000
NIB	1.32	1.35	1.31	1.34	890,902
NIBTFC	97.4992	0	0	97.4992	0
NICL	2.4	2.43	2.4	2.4	60,462
NMBL	5.75	6.74	5.05	5.25	97,925
NML	43.58	43.8	42.05	42.31	1,137,385
NML-CDEC	44.33	0	0	43.02	0
NML-CJAN	44.86	0	0	43.54	0
NML-CNOV	43.66	0	0	42.37	0
NML-DEC	44	44.04	42.7	42.92	147,000
NML-NOV	43.6	44.45	42.27	42.39	201,500
NOPK	15.39	14.55	14.4	14.4	580
NPL	13.95	14.45	13.55	13.6	170,490
NPL-CDEC	14.19	0	0	13.83	0
NPL-CJAN	14.36	0	0	13.99	0
NPL-CNOV	13.97	0	0	13.62	0
NPL-DEC	14.2	0	0	13.83	0
NPL-NOV	13.98	0	0	13.62	0
NPSM	26	26	26	26	500
NRL	307.76	310.5	305	305.05	54,341
NSB5Y1	100	0	0	100	0
OGDC	153.76	154.89	151.5	152.05	369,797
OGDC-CDEC	156.39	0	0	154.59	0
OGDC-CJAN	158.28	0	0	156.46	0
OGDC-CNOV	154.03	0	0	152.25	0
OGDC-DEC	152.62	152.9	150.6	150.87	19,500
OGDC-NOV	154.05	155.3	152	152.65	40,000
OLPL	6.7	6.5	6.5	6.5	3,200
OLTM	0.55	1.49	1.49	0.55	1
PACE	1.64	1.7	1.55	1.6	430,303
PAEL	4.2	4.25	3.92	3.95	35,516
PAKMI	0.89	1.28	1.28	0.89	1
PAKRI	16.08	16.24	15.8	15.83	99,057
PAKRI-CDEC	16.36	0	0	16.09	0
PAKRI-CJAN	16.55	0	0	16.29	0
PAKRI-CNOV	16.11	0	0	15.85	0
PAKRI-DEC	16.36	0	0	16.1	0
PAKRI-NOV	16.15	0	0	15.86	0
PAKT	61.65	61.5	59	59.69	2,079
PASL	0.82	0.84	0.73	0.77	37,815
PASM	9.35	10.35	10.35	9.35	60
PECO	37	35.35	35.35	37	3
PEF	7.35	7.35	7.27	7.35	5,248
PGF	12.59	12.59	12.3	12.35	31,700
PIAA	2.04	2.08	2	2.02	22,121
PICT	70	70.1	69	69	1,101
PIF	5.61	5.7	5.5	5.56	49,000
PIL	7.995	7	7	7	1,150
PINL	7.91	8	7.92	7.92	855
PIOC	3.99	4.1	3.8	4.05	19,701
PKGP	12.5	12.44	12.1	12.2	26,621
PKGS	88.55	89.5	88	88.01	10,116
PMRS	44.3869	44.5	44.5	44.39	1
PMTFC6	99.7875	0	0	99.7875	0
PNGRS	3	3.65	2.5	3	23
PNSC	15.07	15.8	14.35	14.72	1,431
POL	356.44	357.6	352.1	352.88	295,194
POL-CDEC	362.55	0	0	358.77	0
POL-CJAN	366.93	0	0	363.11	0
POL-CNOV	357.07	0	0	353.34	0
POL-DEC	360.08	360.5	355.01	356.91	52,500
POL-NOV	356.85	358	353	353.32	73,000
POML	40	38	38	40	259
PPL	177.36	179	175	175.11	181,590
PPL-CDEC	180.4	0	0	178.03	0
PPL-CJAN	182.58	0	0	180.19	0
PPL-CNOV	177.67	0	0	175.34	0
PPL-DEC	179.36	179.5	177	177	26,000
PPL-NOV	178.09	178.95	175.5	175.5	25,000
PPP	30.6	31.8	31	31	6,005
PPVC	4.08	3.5	3.08	4.08	201
PRL	67.8	68.5	67.51	67.97	3,190
PSMC	68.51	68.5	67.5	67.83	521
PSO	247.55	249.4	243	243.61	159,536
PSO-CDEC	251.79	0	0	247.68	0
PSO-CJAN	254.83	0	0	250.67	0
PSO-CNOV	247.98	0	0	243.93	0
PSO-DEC	250.74	252.45	246.8	247.06	36,500
PSO-NOV	248.09	249.99	243.15	243.9	46,000
PSYL	17.89	17.99	16.9	17.38	18,510
PTC	10.6	10.78	10.49	10.69	1,081,050
PTC-CDEC	10.78	0	0	10.87	0
PTC-CJAN	10.91	0	0	11	0
PTC-CNOV	10.62	0	0	10.7	0
PTC-DEC	10.75	0	0	10.87	0
PTC-NOV	10.55	10.74	10.6	10.6	16,000
PTEC	3	3.05	3.05	3	99
RAVT	0.75	0.87	0.61	0.82	54,989
REWM	9.11	8.85	8.85	8.85	0
RMPL	2600.16	2717.99	2522.02	2600.16	4
RUPL	33.46	32.75	32.75	33.46	201
SANSM	11	11.09	10.5	11.05	1,640
SAPL	145.38	146	145	145.35	221
SAZEW	18.8	18.75	18.52	18.8	285
SBL	1.45	1.69	1.45	1.69	682
SCBPL	8.06	8.35	8	8.27	2,354
SCLL	2.75	2.79	2.78	2.78	4,961
SCM	9.37	9.69	9.55	9.57	13,700
SEARL	45.95	45.75	45	45.95	61
SEL	16.68	17.68	17	17	502
SEPCO	0.75	0.76	0.6	0.61	379,999
SEPL	36.4	37.15	35.51	36.17	5,155
SERF	0.13	0.85	0.11	0.25	21,500
SHCM	11	11	11	11	47
SHEL	197.04	197.1	194	196	9,505
SHEZ	115.96	115.5	115.5	115.96	2
SHFA	30.14	30.4	29.98	30.33	1,201
SHJS	89	84.55	84.55	89	200
SHNI	9.37	10	10	9.37	482
SHSML	10.75	11	10.6	10.8	5,501
SHTM	0.25	0.6	0.6	0.25	1
SIBL	1.25	1.75	1.75	1.75	21,001
SIEM	875	860.1111	854.9	860.1111	11
SILK	1.81	1.89	1.8	1.81	396,484
SITC	78.4	78.8	76.1	78.49	697
SKRS	2.04	2	2	2	1,000
SLYT	3.56	3.84	3	3.2	10,005
SMBL	2.02	2.05	1.96	2.01	196,106
SMCPL	4.7	4.5	4.5	4.7	97
SMTM	4.7	4.8	4	4.7	422
SNAI	37.55	38.3	36	36.28	901
SNBL	4.42	4.47	4.25	4.27	61,733
SNGP	17.17	17.32	17.02	17.2	13,977
SPL	11.5	11.55	11.45	11.5	36,391
SPLC	0.45	0.35	0.32	0.35	15,046
SRSM	3.18	3.25	3.05	3.05	700
SRVI	193.19	191.01	190.5	190.75	1,008
SSGC	19.88	20.72	19.26	19.61	20,505
SSIC	3.73	4.3	3.51	3.79	6,066
SSML	1	1.1	1.02	1	121
SSOM	4.5	4.5	4.5	4.5	1,000
STJT	20	20.65	20.65	20	9
STML	7.99	8.99	6.99	7.99	2
STPL	6.81	7	6.86	7	503
SURC	24.01	24.66	23.01	23.01	106,714
TDIL	9.6	10	9.51	10	20,101
TELE	0.88	0.88	0.75	0.8	858,332
TGL	8.65	8.99	8.25	8.4	563
THALL	84.15	84.45	83	83.92	2,755
TREET	39.02	39.49	38.27	38.46	3,051
TRG	1.48	1.53	1.38	1.4	1,997,436
TRIBL	0.84	1.15	1	0.84	501
TRIPF	184	184.5	182	182.01	26,383
TSMF	1.01	1.15	1.15	1.15	1,000
TSML	52.5	51.2	50.5	50.62	2,200
TSPL	0.51	0.7	0.65	0.65	1,001
UBDL	23.47	22.3	22.3	23.47	25
UBL	57.78	57.95	56.6	56.91	326,680
UBL-CDEC	58.77	0	0	57.86	0
UBL-CJAN	59.48	0	0	58.56	0
UBL-CNOV	57.88	0	0	56.98	0
UBL-DEC	58.8	58	58	58	1,000
UBL-NOV	57.91	0	0	57.01	0
UBLTFC2	95.05	0	0	95.05	0
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	99.7629	0	0	99.7629	0
UDPL	8.18	8.18	7.18	7.18	5,000
ULEVER	5399.7	5600	5361	5440	879
UPFL	1690	1745	1616	1690	2
UVIC	1.55	1.69	1.5	1.5	6,104
WAZIR	12.6	13.6	13.6	13.6	2,180
WTCL	1.9	1.99	1.85	1.88	120,692
WTL	1.08	1.17	1.02	1.05	254,656
YOUW	1.1	1.07	1.07	1.07	5,000
ZIL	32.27	31.1	30.66	31.02	534
Total Turnover					39,994,902

KSE EOD Daily Share Price Data - 23/11/2011