KSE EOD Daily Share Price Data - 31/10/2011

For: October 31, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	1.85	2.2	1.99	2	172,351
ABL	62.13	64	62.85	63.79	47,321
ABLTFC	95.8105	0	0	95.8105	0
ABOT	102.5	103	102	102.9	4,110
ACPL	50.65	52.3	50.75	52	66,720
ADMM	18.5	19.5	18	18.5	117
ADOS	6.93	7.8	7	6.93	20
AGIL	63.56	66.73	60.5	62.97	188,381
AGTL	184.3	188.95	175.1	175.71	2,755
AHCL	30.33	31.84	31.15	31.84	1,746,949
AHCL-CDEC	31.15	0	0	32.69	0
AHCL-CJAN	31.15	31.15	31.15	33.08	0
AHCL-CNOV	30.69	0	0	32.2	0
AHCL-NOV	30.43	31.95	31	31.95	205,500
AHI	14.5	15.5	14.22	15.5	32,250
AHL	17.12	18	16.31	17.92	52,412
AICL	48.35	50	48.51	48.95	62,101
AICL-CDEC	49.65	0	0	50.25	0
AICL-CJAN	49.65	49.65	49.65	50.85	0
AICL-CNOV	48.92	0	0	49.51	0
AICL-NOV	48.94	0	0	49.53	0
AKBL	10.89	11.22	10.91	11.02	1,203,550
AKBL-CDEC	11.18	0	0	11.31	0
AKBL-CJAN	11.18	11.18	11.18	11.45	0
AKBL-CNOV	11.02	0	0	11.14	0
AKBL-NOV	11.25	11.25	11.19	11.19	6,000
AKDCL	26.73	27.84	26.01	26.73	62
AMTEX	1.54	1.62	1.48	1.51	142,423
AMZV	0.34	0.38	0.29	0.35	2,598
ANL	3.83	4.48	3.81	4.29	8,754,246
ANL-CDEC	3.93	0	0	4.4	0
ANL-CJAN	3.93	3.93	3.93	4.46	0
ANL-CNOV	3.87	0	0	4.34	0
ANL-NOV	3.91	4.55	3.91	4.37	1,961,000
APL	403.75	423.93	404.9	414.97	167,004
ASHT	5.16	5.48	5.2558	5.2558	200
ASIC	18.08	19.08	19.08	19.08	99
ATBA	167.32	170	167.05	168.81	1,080
ATEL	39.62	40	40	40	2,200
ATIL	35.02	35.4	35	35.38	4,688
ATLH	118	120	116.5	118	21
ATRL	118.93	124.87	120.15	124.87	1,722,612
ATRL-CDEC	122.14	0	0	128.19	0
ATRL-CJAN	122.14	122.14	122.14	129.72	0
ATRL-CNOV	120.33	0	0	126.29	0
ATRL-NOV	120.29	126.3	121.9	126.3	359,500
AZAMT	2	1.75	1.75	1.75	500
AZTM	0.25	0.25	0.25	0.25	500
BAFL	10.98	11.28	10.91	10.98	3,867,490
BAFL-CDEC	11.28	0	0	11.27	0
BAFL-CJAN	11.28	11.28	11.28	11.41	0
BAFL-CNOV	11.11	0	0	11.1	0
BAFL-NOV	11.08	0	0	11.11	0
BAFS	39.83	39	39	39.83	6
BAHL	29.99	30.5	29	29.62	804,817
BAHL-CDEC	30.8	0	0	30.41	0
BAHL-CJAN	30.8	30.8	30.8	30.77	0
BAHL-CNOV	30.34	0	0	29.96	0
BAHL-NOV	30.36	0	0	29.97	0
BAPL	6.59	6.6	6.4	6.4	3,400
BATA	820.72	861.75	792	832.39	2,515
BCL	28	27	26.6	26.61	1,733
BCML	9.9	10.7	10.35	10.35	6,500
BERG	13.73	14.73	14.5	14.73	38,700
BIFO	70.64	68	68	70.64	4
BIPL	3.47	3.6	3.41	3.45	27,490
BNWM	13.32	13.2	13.15	13.15	1,600
BOK	5.05	5.35	4.96	5	35,013
BOP	5.77	6.04	5.83	5.92	1,166,617
BPL	21.73	21.5	20.65	21.73	353
BROT	0.3	0.3	0.3	0.3	1,000
BTL	74.45	70.76	70.75	70.75	500
BWCL	8.11	8.11	8.11	8.11	800
BYCO	6.64	7.39	6.67	7.09	967,769
CENI	7.48	7.7	7.48	7.48	1,600
CEPB	14.23	14.8	13.75	14.62	131,615
CFL	10.5	10.5	10.5	10.5	10,159
CHBL	1.25	1.5	1	1.11	27,019
CHCC	7.8	8.14	7.62	7.79	43,834
CICL	49.4	50	50	50	200,000
CJPL	0.5	0.45	0.3	0.35	7,012
CML	1.33	1.49	1	1.33	30
COLG	534.83	561.57	533.1	534.83	5
COTT	1.11	1.45	1.25	1.42	15,000
CPL	139.9	146.89	139.5	146.89	25,799
CPPL	25.41	25.9	24.15	24.43	37,070
CSAP	22.71	21.95	21.58	21.6	128,410
CSIL	1.46	2.46	2.39	2.4	5,856
CSM	0.6	0.54	0.54	0.54	500
CSMD	11.3	11.35	11.03	11.04	1,230
CSUML	1.74	1.8	1.27	1.71	27,112
CWSM	1.25	1.1	1.1	1.25	1
DADX	35.33	37.09	37.09	37.09	200
DAWH	37.13	38.98	38.39	38.98	92,433
DBCI	1.6	1.73	1.4	1.51	3,501
DCH	1.5	1.69	1.45	1.55	21,514
DCL	1.5	1.69	1.45	1.5	203,869
DCM	1.05	1.25	1.2	1.05	4
DEL	0.8	1.4	0.86	1.1	6,002
DFML	2.42	2.58	2.4	2.41	78,451
DFSM	1.79	1.65	1.11	1.48	881
DGKC	20.36	21.3	20.45	21.06	5,198,791
DGKC-CDEC	20.91	0	0	21.62	0
DGKC-CJAN	20.91	20.91	20.91	21.88	0
DGKC-CNOV	20.6	0	0	21.3	0
DGKC-NOV	20.55	21.48	20.79	21.29	623,000
DIIL	8.2	9.19	9.19	8.2	1
DLL	25	26.25	26.23	26.25	1,360
DMTM	2.65	3	3	2.65	5
DOL	4.88	5.4	5	5.24	187,790
DSFL	1.63	1.8	1.62	1.7	673,571
DSIL	0.61	0.66	0.56	0.64	15,467
DSL	1.31	1.45	1.31	1.44	2,531
DSML	3.85	3.6	3	3.01	502
DWAE	0.8	1	1	0.8	1
DWSM	2	2.19	2.19	2	2
ECOP	2.87	2.83	2.31	2.47	86,900
EFLTFC3	96.9626	0	0	96.9626	0
EFOODS	22.83	23.97	23.02	23.97	83,711
EFUG	37.25	36.65	35.91	36.3	2,510
EFUL	68.47	69.5	68.31	69.47	1,234
ELSM	20	20.44	19.23	19.56	666
EMCO	1.09	1.75	1.5	1.66	1,299
ENGRO	112.6	118.23	117	118.23	1,901,801
ENGRO-CDEC	115.64	0	0	121.38	0
ENGRO-CJAN	115.64	115.64	115.64	122.82	0
ENGRO-CNOV	113.92	0	0	119.57	0
ENGRO-NOV	113.66	119.34	117.05	119.34	389,000
EPCL	7.52	8	7.57	7.89	195,025
ESBL	1.4	1.79	1.79	1.79	601
EXIDE	167.34	168.9	166	167.71	1,210
FABL	10.34	10.5	10.35	10.42	197,417
FANM	4	4.09	3.11	4	300
FASM	50.21	48.2	48.2	48.2	500
FATIMA	25.26	26.52	26.52	26.52	1,073,800
FCCL	3.59	3.95	3.6	3.89	710,225
FCIBL	4.79	5.75	4.01	4.79	8
FCSC	1.94	1.95	1.75	1.81	80,676
FDIBL	1.1	1.2	0.91	1.2	1,014
FDMF	1.7	2.33	2.33	1.7	1
FECM	3.15	3.05	2.44	2.99	2,000
FEM	0.84	1.15	0.9	0.95	5,369
FEROZ	76.29	80.1	75.25	80.09	2,901
FFBL	59.9	62.75	61.8	62.47	8,541,279
FFBL-CDEC	61.51	0	0	64.13	0
FFBL-CJAN	61.51	61.51	61.51	64.89	0
FFBL-CNOV	60.6	0	0	63.18	0
FFBL-NOV	60.48	63.24	62.05	62.94	2,425,500
FFC	184.2	193.41	193.41	193.41	1,402,227
FFC-CDEC	189.17	0	0	198.56	0
FFC-CJAN	189.17	189.17	189.17	200.92	0
FFC-CNOV	186.36	0	0	195.6	0
FFC-NOV	185.8	195.09	193.5	195.09	189,500
FFLM	1.65	1.5	1.41	1.5	1,722
FHBM	6.42	6.69	6.5	6.69	41,000
FIBLM	1.6	1.5	1.5	1.5	1,000
FIMM	52.65	55.19	55.19	52.65	1
FLYNG	0.82	0.94	0.87	0.87	20,000
FNBM	4.3	4.75	4.75	4.3	28
FNEL	1.7	1.85	1.6	1.6	41,731
FPRM	11.5	11.7	11.3	11.5	200
FRCL	2	3	2.11	2.11	6,301
FTSM	1.75	0.8	0.8	1.75	176
FUDLM	6.25	6.75	6.75	6.75	25,000
FZCM	72.06	74	69	70.01	9,167
GADT	45.6	43.32	43.32	43.32	1,730
GAIL	2.89	2.8	2.8	2.89	100
GASF	2.71	2.95	2.85	2.91	167,302
GATM	26.13	25	24.83	24.83	2,063
GENP	0.3	0.4	0.4	0.4	5,502
GGL	8.33	8.75	8.5	8.55	38,418
GHGL	37.57	39.44	38.62	38.95	13,135
GHNI	6.5	7.38	6.56	7	2,150
GHNL	2.61	3.1	2.68	2.95	1,003
GLAXO	67.64	69.3	68.71	68.75	2,819
GRAYS	25	26.25	23.75	25	96
GRYL	2.81	2.41	2.41	2.81	1
GSPM	7.95	7.98	6.95	7.12	12,181
GTYR	17.99	17.76	16.99	17.3	12,704
GUSM	4.71	5.43	4.6	4.71	19
GVGL	17	16	16	16	8,700
GWLC	4.61	5.48	4.8	4.8	2,019
HABSM	27.5	28.49	27.61	27.83	49,644
HADC	0.28	0.4	0.25	0.28	4
HAL	12.73	13.24	12.49	12.98	20,123
HBL	117.79	119.49	117	117.49	100,679
HCAR	9.2	9.4	9.13	9.21	3,972
HICL	9.71	10.15	9.85	9.85	2,116
HINOON	30.19	31.65	29.5	30	2,299
HIRAT	2.8	2.88	2.75	2.88	50,501
HMB	18	18.5	18.1	18.4	46,591
HSPI	9	9.65	8.95	9.41	20,117
HUBC	36.3	37.8	36.45	37.45	1,779,368
HUBC-CDEC	37.28	0	0	38.45	0
HUBC-CJAN	37.28	37.28	37.28	38.9	0
HUBC-CNOV	36.73	0	0	37.87	0
HUBC-NOV	36.55	0	0	37.89	0
HUMNL	16.51	17.39	16.71	16.71	557
HUSS	14.92	15.92	15.8	15.8	910
IBFL	29.15	29.99	28.5	29.8	511
IBLHL	12.7	12.8	12.4	12.65	22,000
ICI	130.72	135	130.5	133.08	35,056
ICIBL	0.28	0.34	0.26	0.26	4,303
IDRT	4.6688	4.46	3.8	4.46	1,001
IDSM	4.25	3.75	3.25	3.25	1,000
IFSL	7.97	7.56	7.51	7.55	1,100
IGIIL	53.18	54.45	51.3	54	4,638
INDU	203.81	206	202.05	202.66	3,624
INIL	33.34	33	32.1	32.89	22,055
ISL	11.2	11.2	10.9	10.98	150,155
JDMT	9.01	9.8	8.15	9.01	6
JDWS	83.45	84.9	83	83.01	5,028
JOPP	8	8	7	8	7
JOVC	1.45	1.52	1.32	1.43	372,472
JPGL	0.63	0.75	0.51	0.63	385,834
JSBL	1.6	1.7	1.62	1.7	92,250
JSCL	4.81	5.81	4.77	5.81	15,496,395
JSGCL	14.47	15.47	15.44	15.45	1,001
JSGF	4.6	5	4.85	4.95	16,300
JSIL	3.21	3.67	3.05	3.43	194,650
JSVFL	4.3	4.69	4.3	4.65	36,150
JVDC	63	63.5	59.85	63.5	1,100
KAPCO	41.52	42.1	41.41	41.66	441,758
KAPCO-CDEC	42.64	0	0	42.77	0
KAPCO-CJAN	42.64	42.64	42.64	43.28	0
KAPCO-CNOV	42.01	0	0	42.13	0
KAPCO-NOV	42.03	44.09	39.93	44.04	2,000
KASBB	1.3	1.45	1.3	1.3	86,003
KASBBR	0.01	0.02	0.02	0.02	20,000
KASBSL	2.93	3.34	2.7	2.7	11,808
KESC	1.69	1.78	1.62	1.72	149,328
KESCR2	0.02	0.02	0.02	0.02	3,222
KOHC	8.18	9.18	7.5	8.43	534,280
KOHP	2.01	2.09	1.75	1.75	804
KOIL	0.95	0.96	0.96	0.95	1
KSBP	27.43	28	26.06	27.43	101
KTML	2.5	2.6	2.25	2.51	14,173
LATM	7	7.1	7.1	7.1	2,000
LINDE	100	100.4	100	100	1,500
LOTPTA	11.16	11.69	11.25	11.41	4,825,836
LOTPTA-CDEC	11.46	0	0	11.71	0
LOTPTA-CJAN	11.46	11.46	11.46	11.85	0
LOTPTA-CNOV	11.29	0	0	11.54	0
LOTPTA-NOV	11.24	11.75	11.3	11.52	413,000
LPCL	2.08	2.15	2.04	2.07	625,972
LUCK	82.02	84.9	82.5	82.91	2,581,227
LUCK-CDEC	84.23	0	0	85.12	0
LUCK-CJAN	84.23	84.23	84.23	86.13	0
LUCK-CNOV	82.98	0	0	83.85	0
LUCK-NOV	82.24	85.25	82	83.44	414,000
MACFL	8.63	9.59	8.4	9.13	42,626
MARI	92.78	97	93.05	95.85	133,972
MBF	9.25	9.55	9.4	9.4	32,800
MCB	154.85	162.49	156.45	160.05	1,383,443
MCB-CDEC	159.02	0	0	164.31	0
MCB-CJAN	159.02	159.02	159.02	166.26	0
MCB-CNOV	156.67	0	0	161.87	0
MCB-NOV	156.23	163.5	158.45	161.52	82,500
MEBL	18.83	19.83	19.5	19.61	14,201
MIRKS	53.82	55	54	53.82	134
MLCF	1.6	1.62	1.51	1.6	293,406
MODAM	0.62	0.85	0.61	0.79	25,119
MRNS	52.99	54	53.5	52.99	280
MTL	363.75	381	362	379.97	38,108
MUKT	0.25	0.39	0.31	0.25	233
MUREB	73.16	74.5	73	73	48,886
MWMP	0.7	0.79	0.58	0.7	1,045
MZSM	1.8	1.9	1.8	1.8	19,112
NAGC	17.25	18.25	16.25	17.25	6
NATF	57.55	60.42	56	60.42	1,795
NBF	5.09	6	6	5.09	100
NBP	41.57	43.64	41.9	43.64	2,259,731
NBP-CDEC	42.69	0	0	44.8	0
NBP-CJAN	42.69	42.69	42.69	45.33	0
NBP-CNOV	42.06	0	0	44.13	0
NBP-NOV	42.03	44.13	42.1	44.13	523,500
NCL	17.46	17.7	16.91	17.15	2,341,240
NCL-CDEC	17.93	0	0	17.61	0
NCL-CJAN	17.93	17.93	17.93	17.82	0
NCL-CNOV	17.66	0	0	17.34	0
NCL-NOVB	17.67	17.4	17.15	17.26	11,000
NCPL	13.21	13.6	13	13.49	449,392
NESTLE	3290.22	3310	3280	3293	135
NETSOL	12.9	12.97	11.9	11.93	1,849,633
NETSOL-CDEC	13.25	0	0	12.25	0
NETSOL-CJAN	13.25	13.25	13.25	12.39	0
NETSOL-CNOV	13.05	0	0	12.07	0
NETSOL-NOV	13.1	12.4	12.1	12.1	235,000
NIB	1.34	1.41	1.36	1.4	623,690
NIBTFC	97.1036	0	0	97.1125	0
NICL	2.25	2.36	2.25	2.35	138,204
NJICL	55.01	57.49	55	57.15	512
NMBL	5.95	6.1	4.95	6	45,118
NML	42.81	44.95	43.1	44.95	1,949,127
NML-CDEC	43.96	0	0	46.15	0
NML-CJAN	43.96	43.96	43.96	46.69	0
NML-CNOV	43.31	0	0	45.46	0
NML-NOV	43.25	45.41	43.55	45.41	259,500
NONS	14.75	14.5	14.2	14.2	560
NOPK	14.49	15.49	15.4	15.49	3,176
NPL	13.91	14.3	14	14.08	294,948
NPL-CDEC	14.28	0	0	14.45	0
NPL-CJAN	14.28	14.28	14.28	14.63	0
NPL-CNOV	14.07	0	0	14.24	0
NPL-NOV	14.08	0	0	14.25	0
NRL	309.62	325.1	306	325.1	606,492
NSB3Y1	100.8071	0	0	100.8071	0
NSB5Y1	100	0	0	100	0
OGDC	139.33	146.29	141.61	146.29	1,429,750
OGDC-CDEC	143.09	0	0	150.18	0
OGDC-CJAN	143.09	143.09	143.09	151.97	0
OGDC-CNOV	140.97	0	0	147.95	0
OGDC-NOV	140.01	146.9	141.5	146.32	91,000
OLPL	6.35	6.99	6.37	6.75	1,496
OLSM	2.2	1.75	1.75	1.75	500
OLTM	0.51	0.72	0.72	0.51	1
OTSU	31.25	32.81	31	32.8	976
PACE	1.45	1.71	1.42	1.65	969,195
PAEL	4.59	5.2	4.45	4.51	42,617
PAKD	34.5	34.5	34.5	34.5	19
PAKRI	16.4	17.4	16.25	17.05	2,108,261
PAKRI-CDEC	16.84	0	0	17.5	0
PAKRI-CJAN	16.84	16.84	16.84	17.71	0
PAKRI-CNOV	16.59	0	0	17.24	0
PAKRI-NOV	16.6	17.5	17	17.2	62,000
PASL	0.95	1.03	0.9	0.92	65,392
PASM	9.35	9.9	9.9	9.35	10
PCAL	35	34.5	34.5	34.5	1,000
PECO	40.4	42	41	40.4	51
PEF	7.25	7.49	7.06	7.25	132,502
PFLTFC2	100	0	0	100	0
PGCL	28.87	30.31	28.99	29.3933	200
PGF	12.2	12.5	12.02	12.31	61,387
PIAA	2	2.08	1.9	2.03	91,783
PICT	70.1	71	68	68.05	8,850
PIF	5.17	5.65	5.15	5.52	180,394
PINL	8.04	8.43	8.22	8.31	31,064
PIOC	3.73	3.95	3.61	3.75	10,711
PKGP	12.5	12.99	12.33	12.71	60,003
PKGS	85.16	89.41	86	89.3	1,321
PMI	1.01	1.12	1	1	15,054
PMPK	140	135	133	140	98
PMTFC6	99.8037	99	99	98.96	4,000
PNSC	16.02	17	16.25	16.38	12,205
POL	357.51	366.75	358.51	360.45	2,949,743
POL-CDEC	367.15	0	0	370.04	0
POL-CJAN	367.15	367.15	367.15	374.44	0
POL-CNOV	361.71	0	0	364.54	0
POL-NOV	360.04	368.1	361.12	362.69	436,000
POML	39	37.2	37.05	39	400
PPL	173.83	181	175.51	176.23	1,417,242
PPL-CDEC	178.52	0	0	180.92	0
PPL-CJAN	178.52	178.52	178.52	183.07	0
PPL-CNOV	175.87	0	0	178.23	0
PPL-NOV	175.04	182.06	177	178.08	226,500
PPP	32.89	33.8	33.75	32.89	101
PRET	23.95	24.97	22.76	23.95	3
PRL	67.13	70.24	67.3	68.53	26,604
PRWM	11.15	11	10.3	10.31	701
PSEL	138.65	131.72	131.72	138.65	100
PSMC	69	69	68	69	191,054
PSO	232.99	244.63	237.5	244.63	812,408
PSO-CDEC	239.27	0	0	251.14	0
PSO-CJAN	239.27	239.27	239.27	254.13	0
PSO-CNOV	235.73	0	0	247.4	0
PSO-NOV	235.43	247.2	239.5	247.19	128,500
PSYL	17.82	18.47	16.82	18.17	18,568
PTC	10.75	11.1	10.8	11	1,496,911
PTC-CDEC	11.04	0	0	11.29	0
PTC-CJAN	11.04	11.04	11.04	11.43	0
PTC-CNOV	10.88	0	0	11.12	0
PTC-NOV	10.77	11.25	11.1	11.2	65,000
QUICE	4	4.4	3.51	4	204
RAVT	0.85	0.87	0.77	0.87	35,029
RCML	24.51	23.29	23.29	24.51	1
REDT	0.43	0.45	0.41	0.45	2,000
REWM	10.13	10.5	10	10.5	10,020
RICL	8.1	7.85	7.1	7.11	2,701
RMPL	2700	2790	2570	2702.83	55
RUPL	33.12	34.48	31.5	33.1	1,125
SAIF	6.5	6.62	5.5	6	7,724
SALT	48.0335	46	46	46	0
SANE	2.8	3.49	3.49	2.8	5
SANSM	11.35	11.25	11.25	11.35	190
SAPL	145.07	149.99	145.25	145.27	307
SAPT	103.5	100	100	103.5	1
SAZEW	18.5	18.88	18.42	18.55	4,546
SBL	1.6	1.65	1.47	1.48	226,536
SCBPL	8.28	8.5	8	8.14	455,497
SCLL	3	3	2.3	2.65	6,044
SCM	9.51	9.58	9.58	9.51	110
SEARL	48.63	50	46.5	49.99	11,950
SEL	16.55	16.49	16.49	16.55	1
SEPCO	0.67	0.75	0.65	0.67	989
SEPL	36.11	37.91	36	37.88	6,597
SHEL	196.25	198.9	190.55	195.51	23,835
SHEZ	112.81	111	110.5	112.81	200
SHFA	31.15	31	30.5	30.57	19,386
SHJS	86.04	88.5	88.5	88.5	400
SHSML	10.12	10.49	10	10.02	5,460
SHTM	0.48	0.25	0.25	0.25	11,440
SIEM	936.15	937	889.35	934.82	31
SILK	1.79	1.85	1.72	1.8	409,764
SITC	86	87.9	87.9	87.9	500
SKFL	4	4	4	4	500
SLYT	4.7	5.35	4.1	4.11	2,607
SMBL	2.11	2.3	2.2	2.25	312,655
SMCPL	3.61	4	4	4	3,116
SMTM	4.8	5.24	4.99	4.8	2
SNAI	33.1	34.75	34.75	34.75	713
SNBL	4.96	5.25	5	5.22	878,633
SNGP	17.03	18.03	17.05	18.03	113,264
SPL	11.54	12.2	11.55	11.84	165,756
SRSM	2.7	2.71	2.7	2.7	2,970
SRVI	205.1	205	200	200.1	1,678
SSGC	19.47	20.47	19.5	20.47	65,344
SSIC	4.32	4.62	4.5	4.5	3,991
SSML	1.23	1.25	1.25	1.25	500
SSOM	4.5	4.7	4.26	4.26	2,000
STCL	8.06	8.15	7.5	7.93	14,999
STJT	20.75	21.5	19.75	21.5	4,605
STPL	7.48	7.35	7.26	7.48	100
SURC	25.5	26.7	26.7	25.5	1
TAJT	0.25	0.35	0.35	0.35	1,500
TATM	21.31	22.25	22.25	21.31	1
TDIL	10	10	9.99	10	6,100
TELE	0.89	0.96	0.82	0.85	130,162
TGL	8.36	8.99	7.77	8.86	20,067
THALL	76.34	79.75	75.5	78.99	18,907
TREET	42.6	43.48	42.02	43.01	9,117
TRG	1.67	1.76	1.63	1.75	451,623
TRIBL	1.3	1.48	1.02	1.3	159
TRIPF	186.06	187.5	185.25	185.5	5,002
TRPOL	0.65	0.4	0.4	0.65	81
TRSM	2.23	2.24	2.22	2.24	995
TSML	61.8241	62.32	61.95	62	10,031
UBL	55.27	57.1	55	55.9	408,028
UBL-CDEC	56.76	0	0	57.39	0
UBL-CJAN	56.76	56.76	56.76	58.07	0
UBL-CNOV	55.92	0	0	56.53	0
UBL-NOV	55.94	55.94	55.94	55.94	500
UBLTFC	91	0	0	91	0
UBLTFC2	95.025	0	0	95.025	0
UBLTFC4	99.9455	0	0	99.9839	0
UDPL	10.17	11.17	9.5	10.17	450
ULEVER	5831.94	5829	5625	5734.6	12
UPFL	1643.54	1699	1600	1643.54	15
WAHN	32	32.4	32	32	145
WAZIR	5.6	6.6	6.1	6.2	500
WTCL	1.69	1.9	1.75	1.82	814,839
WTL	1.06	1.14	1	1.07	310,399
WYETH	699.99	732.99	692.12	699.99	13
YOUW	1.05	1.19	1.01	1.17	11,801
ZTL	2.91	3	2.6	2.91	2
Total Turnover					110,248,107

KSE EOD Daily Share Price Data - 31/10/2011