KSE EOD Data

For: May 04, 2010
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	7.5	7.82	7.55	7.75	153,641
AASM	39.9	40.24	40.24	40.24	1
ABL	63.07	65.9	63.5	64.91	251,366
ABL-CJUL	65.55	0	0	67.42	0
ABL-CJUN	64.58	0	0	66.42	0
ABL-CMAY	63.79	0	0	65.62	0
ABOT	98.75	102.5	98.15	98.88	16,007
ACPL	73.64	75.85	73	74.86	112,455
ADAMS	15.5	15.8	15	15	3,007
ADMM	23.25	23.8	22.8	23.25	3,300
ADOS	24.5	24.55	23.99	24.35	3,502
AGIC	12.75	13.7	12.75	12.78	1,478
AGIL	71.67	73.9	71.26	72.26	9,355
AGL	21.88	22.97	22.01	22.97	20,145
AGSML	3.3	4.25	4.25	4.25	1,000
AGTL	224.49	230	226.65	226.8	9,243
AHBL	4.99	5.15	5	5.1	229,240
AHI	18.95	19.88	19	19.57	36,105
AHL	61.17	63.75	61.51	63.41	231,822
AHSL	44.43	46.65	44.7	46.65	3,734,693
AHTM	21.74	21	20.99	20.99	75
AICL	100.11	105	100.26	104.07	862,459
AICL-CJUL	104.05	0	0	108.09	0
AICL-CJUN	102.5	0	0	106.49	0
AICL-CMAY	101.26	0	0	105.21	0
AICL-MAY	100.07	105.07	101.31	104.4	196,000
AKBL	17.41	18.41	17.1	18.38	554,589
AKBL-CJUL	18.09	0	0	19.09	0
AKBL-CJUN	17.83	0	0	18.81	0
AKBL-CMAY	17.61	0	0	18.58	0
AKDCL	47.18	49.53	48	49.27	7,005
AKGL	5.5	5.4	5.4	5.4	0
ALICO	15	15.95	15.5	15.5	10,409
ALNRS	39.8	40.5	39	39.77	5,600
ALQT	4	3.25	3.05	3.25	2,000
ALTN	11.5	12.5	10.5	11.8	1,406
AMMF	6.9	7.24	6.91	7	514,815
AMTEX	10.95	11.44	10.55	11.13	698,884
AMZV	0.82	0.96	0.86	0.95	19,631
ANL	15.34	16.34	15.49	16.34	9,533,511
ANL-CJUL	15.94	0	0	16.97	0
ANL-CJUN	15.71	0	0	16.72	0
ANL-CMAY	15.52	0	0	16.52	0
ANL-MAY	15.39	16.39	15.62	16.39	601,000
ANSS	5	5	5	5	5,000
APL	347.77	352.5	348	348.34	83,283
ARUJ	6.79	6.9	6.9	6.9	100
ATBA	201.88	208.99	200.5	200.82	4,207
ATBL	2.73	2.84	2.7	2.75	94,102
ATEL	16.3	17	15.86	16.27	20
ATFF	3.39	3.45	3.06	3.42	20,002
ATIL	32.5	34.1	32.5	33.73	24,049
ATLH	164.99	165	164	164.56	1,805
ATRL	109.7	115.18	110.38	114.82	1,359,199
ATRL-CJUL	114.01	0	0	119.26	0
ATRL-CJUN	112.32	0	0	117.49	0
ATRL-CMAY	110.96	0	0	116.08	0
AWTX	63.03	66.18	66.17	66.18	3
AZAMT	2.2	2.79	2.25	2.25	20,801
BAFL	11.02	11.35	11.02	11.1	1,562,762
BAFL-CJUL	11.45	0	0	11.53	0
BAFL-CJUN	11.28	0	0	11.36	0
BAFL-CMAY	11.15	0	0	11.22	0
BAFL-MAY	11.07	11.34	11.15	11.18	292,500
BAFS	40.34	40	38.33	38.53	9,468
BAHL	32.82	33.3	32.5	33.2	557,389
BAPL	15.9	16.35	15.05	15.28	24,952
BAWS	2.5	2.85	2	2.85	3,398
BCL	40.05	41.76	40	40	1,182
BCML	23.08	21.93	21.93	21.93	8,500
BERG	21.56	22.39	21.7	22.23	8,155
BFMOD	3.9	3.95	3.95	3.95	0
BHAT	170.1	178	178	178	215
BIFO	34	35.7	35.01	35.65	2,000
BILF	1.33	1.39	1.15	1.35	502
BIPL	4.82	5.1	4.8	5	175,590
BNWM	10.94	11.4	10.76	11.02	7,153
BOC	94.65	98.5	96	98.41	5,788
BOK	4.2	4.3	4.19	4.23	6,664
BOP	13.92	14.55	13.8	14.44	1,297,830
BOP-MAY	13.95	14.59	14.3	14.5	19,000
BROT	0.63	0.8	0.79	0.79	4
BRR	1.6	1.84	1.61	1.63	7,881
BTL	38.69	39.75	39.59	39.75	2,144
BUXL	15	15.29	15.25	15.25	100
BWHL	39	40.95	37.26	40.79	1,002
BYCO	11.48	12.3	11.6	12.02	1,420,314
CENI	13.7	13.8	13.5	13.5	102
CEPB	16.84	17.5	17	17	25,602
CFL	15.75	14.76	14.76	14.76	50
CHAS	8.75	9.48	8.75	9.01	15,341
CHBL	4.06	4.39	4	4.18	49,250
CHCC	11.7	12.45	11.5	12.07	685
CICL	66.03	64.8	63	64.8	1,412
CJPL	0.77	0.82	0.82	0.82	1,000
CLIM	5.1	5.1	5.1	5.1	500
CLOV	46.38	48.1	44.07	48.1	1,877
CML	5.67	6.1	5.6	6	37,199
COLG	525	530	500	530	308
CPAL	1.5	1.26	1.26	1.26	25
CPL	175.05	175	172.61	175	226
CPSL	28.56	29.2	28.2	28.47	61,644
CRTM	26.5	25.18	25.18	25.18	215
CSAP	29	29.48	28.95	29.12	61,268
CSIL	8.49	8.84	8	8.04	535
CSM	0.53	0.62	0.44	0.55	38,509
CSMD	6.47	7.35	5.65	6.5	15,140
CSUML	7.68	7.65	7	7.41	869
CWSM	1.38	1.73	1.24	1.37	4,522
DADX	33.92	35.4	32.23	32.24	12,261
DAWH	202.1	205	203	203.18	4,066
DBCI	2.3	2.7	2.45	2.61	55,423
DCH	3.74	4.04	3.8	3.98	69,931
DCL	2.65	2.86	2.64	2.79	208,526
DEL	3.1	3.2	3.15	3.15	7,500
DFML	2.06	2.14	2	2.06	18,158
DFSM	3.2	4.17	3.2	3.46	9,502
DGKC	26.69	27.75	26.69	27.5	2,467,110
DGKC-CJUL	27.74	0	0	28.56	0
DGKC-CJUN	27.33	0	0	28.14	0
DGKC-CMAY	27	0	0	27.8	0
DGKC-MAY	26.86	27.75	27.05	27.53	429,500
DGKCR	6.54	7.36	5.54	7.13	1,147,161
DIIL	13.08	14.08	12.5	14.08	12
DINT	26.54	26.33	25.25	25.76	12,759
DKTM	2.5	2.95	2.95	2.95	2
DLL	52.25	54.8	51.25	52.5	1,618
DMTM	3.51	4.23	4	4	551
DNCC	2.8	2.65	2.65	2.65	2
DOL	6.65	6.75	6.54	6.6	262,444
DSFL	2.03	2.25	2.08	2.19	491,425
DSIL	3	3.26	3	3.08	225,180
DSL	3.83	4.13	3.75	4.07	24,018
DWSM	2.4	2.64	2.48	2.48	1
DYNO	13.73	14.73	13.9	14.3	168,669
ECOP	3.33	3.6	3.3	3.32	11,505
EFUG	66.52	69.64	66.98	68.55	54,184
EFUL	90.05	94.45	91.15	92.49	9,709
ELCM	1.35	1.3	1.15	1.15	2
ELSM	25.25	24.9	24.25	24.9	1,501
EMCO	5	4.6	4	4.08	21,826
ENGL	1.2	1.59	0.92	1.3	5,509
ENGRO	198.98	203.65	199.11	202.04	2,175,909
ENGRO-CJUL	206.81	0	0	209.85	0
ENGRO-CJUN	203.73	0	0	206.74	0
ENGRO-CMAY	201.27	0	0	204.26	0
ENGRO-MAY	199.41	203.9	200.4	202.52	280,000
EPCL	14.05	14.5	14	14.29	278,598
EPCL-CJUL	14.6	0	0	14.84	0
EPCL-CJUN	14.39	0	0	14.62	0
EPCL-CMAY	14.21	0	0	14.45	0
ESBL	3.18	3.34	3.34	3.34	1
ETNL	25.15	26.39	25.15	26.15	2,477
EWLA	3.24	3	3	3	100
EXIDE	209.25	214.99	200	200.01	752
FABL	17.45	17.75	17.1	17.5	331,061
FANM	3.19	3.01	3.01	3.01	1
FATIMA	12.09	12.48	12.15	12.22	835,015
FCCL	6.18	6.41	6.14	6.17	524,258
FCIBL	2.95	2.66	2.66	2.66	500
FCONM	2.1	1.98	1.4	1.98	6
FCSC	6.61	7.61	6.7	7.18	95,920
FDIBL	1.91	2.09	1.9	2.01	46,102
FDMF	1.6	1.55	1.4	1.52	11,550
FECM	2.85	2.8	2.51	2.51	747
FECS	24.06	22.9	22.86	22.86	3,151
FECTC	7.73	8	7.7	7.99	604
FEM	1.83	1.89	1.75	1.88	9,111
FEROZ	119.49	120	117.01	118	2,282
FFBL	30.32	30.8	29.95	30.06	5,071,991
FFBL-CJUL	31.51	0	0	31.22	0
FFBL-CJUN	31.04	0	0	30.76	0
FFBL-CMAY	30.67	0	0	30.39	0
FFBL-MAY	30	30.25	29.6	29.75	104,500
FFC	111.65	114.2	111.65	113.17	1,141,420
FFC-CJUL	116.04	0	0	117.54	0
FFC-CJUN	114.31	0	0	115.8	0
FFC-CMAY	112.93	0	0	114.41	0
FFC-MAY	111.5	113	112.9	112.9	1,000
FFLM	2.2	2.3	2.3	2.3	262
FHAM	6.85	6.85	6.75	6.75	24,948
FHBM	5.33	5.5	5.01	5.47	27,577
FIBLM	2.5	2.7	2.7	2.7	176
FLYNG	2.73	2.87	2.8	2.82	60,902
FNBM	4.56	5.45	4.35	4.77	5,509
FNEL	10.45	10.5	9.45	10.49	503
FPJM	1.37	1.44	1.32	1.32	53,501
FPRM	9	9.01	9.01	9.01	0
FRSM	16.9	16.9	16.9	16.9	500
FTHM	165.16	156.91	156.91	156.91	10
FUDLM	5.89	5.8	5.66	5.66	9
FZCM	40	40	40	40	13,876
FZTM	372.4	390	353.78	370	1,317
GADT	36.44	37.63	35.05	37.59	4,562
GAMON	3	2.68	2.6	2.68	2
GASF	3.45	3.6	3.44	3.48	41,935
GATI	48.76	51.19	46.33	50.6	1,368
GATM	23.56	24.48	22.4	23.79	3
GENP	1.47	1.75	1.21	1.4	24,277
GGL	13.25	13.8	13	13.5	58,464
GHGL	56	57.4	56.5	56.52	3,002
GHNI	14.53	15.15	14.5	14.62	111,428
GHNL	5.54	5.95	5.53	5.57	124,195
GLAXO	92.07	94.99	93.01	93.99	13,705
GLPL	74.53	75.41	70.81	73.5	114
GRAYS	69.54	73	66.07	68.68	12,975
GSPM	7.52	8	7.5	7.51	5,300
GTYR	23.7	24.55	23.99	24.37	12,205
GUTM	21.99	22	21.01	22	2,100
GVGL	28.8	29.89	29.89	29.89	5
GWLC	11.75	11.59	10.75	10.97	2,994
HABSM	26.13	26.1	25.9	26.04	20,105
HADC	1.12	1.45	1.15	1.31	315,838
HAJT	1.28	1.32	1.25	1.25	50
HAL	15.06	15.64	15.11	15.62	11,849
HBL	108.24	110.69	108.6	109.61	217,870
HBL-CJUL	112.5	0	0	113.85	0
HBL-CJUN	110.82	0	0	112.16	0
HBL-CMAY	109.48	0	0	110.81	0
HCAR	16.35	17	16.65	16.75	48,850
HICL	14.23	15	14.2	14.52	9,151
HINO	163	165	156	164	1,374
HINOON	27.75	28	27.89	27.98	3,700
HIRAT	4.4	4.73	4.46	4.5	44,094
HMB	23.83	24.15	23.8	24.14	52,677
HMIM	1.1	0.93	0.92	0.93	5,010
HSPI	17.4	17.79	17.35	17.5	7,069
HUBC	34.51	35.15	34.76	35.06	778,434
HUBC-CJUL	35.87	0	0	36.41	0
HUBC-CJUN	35.33	0	0	35.88	0
HUBC-CMAY	34.91	0	0	35.44	0
HUBC-MAY	34.92	0	0	35.46	0
HUSI	10	10.4	10	10	5
HWQS	22.59	23.69	23.69	23.69	1
IBFL	37.38	37.6	35.61	37.55	37,284
IBLHL	9.21	9.25	9.15	9.2	1,608
ICI	145.55	148	145.1	147.13	167,642
ICI-CJUL	151.27	0	0	152.82	0
ICI-CJUN	149.02	0	0	150.55	0
ICI-CMAY	147.22	0	0	148.75	0
ICIBL	1.18	1.28	1.15	1.26	122,113
IDRT	4.11	4.5	4.49	4.49	1,102
IDSM	3.15	3.8	3.05	3.76	8,500
IDYM	187.55	188.87	188.87	188.87	4
IFSL	8.69	9.42	8.3	8.7	1,503
IGIBL	2.91	3.1	2.87	3.05	87,098
IGIIL	105.96	105.9	104	105.25	3,814
ILTM	64.97	68.21	68.21	68.21	9
INDU	239.83	244	238.21	240.31	230,953
INIL	58.4	61	58	59.6	9,209
INKL	8.5	8.49	8.49	8.49	0
ISIL	62.8	64.99	59.66	62.27	148
JATM	3.1	3	3	3	300
JDMT	24.93	23.69	23.69	23.69	0
JDWS	60.75	62	60.1	61.56	15,767
JKSM	9.03	10.03	8.1	8.54	7,895
JOPP	10.55	11.3	11	11.3	600
JOVC	7.27	8.2	7.35	7.9	500,444
JPGL	2.51	2.75	2.56	2.62	307,321
JSBL	3.44	3.9	3.35	3.67	259,055
JSCL	16.74	17.74	15.74	17.74	12,492,201
JSGCL	44.52	46.74	45.99	46.74	1,775
JSGF	3.79	4.05	3.8	3.91	28,769
JSIL	6.75	7.75	6.61	7.75	505,294
JSLCF	3.98	4.6	4	4.55	146,774
JSVFL	3.8	4.15	3.9	4.14	54,000
JUBS	4.25	4.23	3.26	4.23	1,192
JVDC	66	66	66	66	5,808
KAPCO	43.06	44.1	43.3	43.91	92,120
KAPCO-CJUL	44.75	0	0	45.61	0
KAPCO-CJUN	44.09	0	0	44.93	0
KAPCO-CMAY	43.55	0	0	44.39	0
KASBB	3.89	4.14	3.9	4.06	89,820
KASBM	2.02	2.15	1.71	1.76	16,755
KASBSL	5.96	6.29	6	6.12	256,229
KCL	8.15	8.4	7.15	7.15	11
KESC	2.76	2.9	2.75	2.8	488,050
KML	3.9	4.88	3.8	3.87	9,161
KOHC	6.05	6.22	5.95	6.14	45,100
KOHE	27.49	27.5	27.25	27.25	3,768
KOHP	6.89	7.1	6.8	7	10,023
KOHTM	1.98	2.4	1.26	1.3	47,506
KOIL	2.1	2.29	2	2.23	48,506
KOSM	1.7	1.71	1.71	1.71	500
KSBP	77	78.34	78.34	78.34	10
KTML	8	8.3	7.86	8	113,706
LAKST	208	205	204	205	1,002
LEUL	2.57	3	2.49	2.49	1
LIBM	67.31	65	64	65	310
LMSM	2.4	2.65	2.65	2.65	100
LOTPTA	10.93	11.28	11	11.11	5,143,414
LPCL	3.64	4.1	3.61	3.92	2,302,260
LPGL	19.5	19.5	19.5	19.5	3
LUCK	70.55	72.7	70.8	71.8	2,117,524
LUCK-CJUL	73.32	0	0	74.57	0
LUCK-CJUN	72.23	0	0	73.47	0
LUCK-CMAY	71.36	0	0	72.59	0
LUCK-MAY	70.92	72.6	71.3	71.5	164,500
MACFL	3.91	4.43	3.8	3.85	14,700
MARI	146.16	150.5	147.5	148.26	66,407
MBF	7.46	7.6	7.35	7.5	12,000
MCB	213.78	221.49	213.5	217.9	2,413,883
MCB-CJUL	222.19	0	0	226.32	0
MCB-CJUN	218.88	0	0	222.97	0
MCB-CMAY	216.24	0	0	220.29	0
MCB-MAY	211.17	218.79	212	216	165,500
MDTL	61	61.8	61.8	61.8	1
MEBL	16.51	17.05	16.57	16.62	7,160
MEHT	57.97	56	55.08	55.98	3,451
MFFL	70.1	72	72	72	700
MFTM	2.06	1.88	1.71	1.8	7,550
MIRKS	65	68.25	68.25	68.25	2
MLCF	4.3	4.49	4.26	4.33	695,902
MOON	9.5	9	9	9	0
MQTM	11.2	12.19	11	12.05	504
MRNS	59.49	59.98	59.8	59.85	3,500
MSOT	20.9	21.94	21.5	21.94	5,343
MTIL	0.53	0.73	0.61	0.62	4,017
MTL	509.23	517	507	508.42	52,766
MUBD	1.8	2.7	2.2	2.45	1,000
MUBT	2	2.99	1.6	1.65	4,503
MUCL	19.05	18.05	18.05	18.05	1
MUKT	0.9	0.95	0.81	0.89	30,010
MUREB	86.78	91.11	84.01	87.66	10,786
MWMP	2.26	2.25	2.12	2.19	46,000
MYBL	3.71	3.79	3.6	3.73	68,784
MZSM	6	6.35	5.67	6.01	18,065
NAGC	16.79	17.69	16	17.64	802
NAKI	10.56	9.56	9.56	9.56	230
NATF	53.22	55	54	54.35	4,956
NBF	3.8	4.49	3.2	3.77	508
NBP	74.52	76	74.53	74.83	4,702,000
NBP-CJUL	77.45	0	0	77.72	0
NBP-CJUN	76.3	0	0	76.57	0
NBP-CMAY	75.38	0	0	75.65	0
NBP-MAY	74.66	76.5	74.9	75.1	389,000
NCL	20.1	21.1	20.5	20.98	542,128
NCPL	9.95	10.25	9.85	10.15	1,033
NESTLE	1573.5	1589	1571	1580.16	198
NETSOL	29.26	30.72	29.9	30.7	1,921,483
NETSOL-CJUL	30.41	0	0	31.89	0
NETSOL-CJUN	29.96	0	0	31.41	0
NETSOL-CMAY	29.6	0	0	31.04	0
NETSOL-MAY	29.61	30.8	30.6	30.6	4,000
NIB	4.24	4.47	4.22	4.41	1,758,728
NICL	2.25	2.4	2.17	2.29	597,818
NJICL	62.51	65	63	63.66	1,409
NJLIC	42	43.01	42.75	42.8	2,601
NMBL	2.08	2.39	1.96	1.96	10,017
NML	53.33	55.99	53.5	55.89	2,237,779
NML-CJUL	55.43	0	0	58.05	0
NML-CJUN	54.6	0	0	57.19	0
NML-CMAY	53.94	0	0	56.5	0
NML-MAY	53.48	56.15	53.8	55.88	386,000
NONS	17.25	17.24	16.25	16.26	5,139
NOPK	31.02	32.45	29.71	31.13	3,006
NPL	10.65	11.35	10.45	11.23	1,989,595
NRL	188.98	193	189.5	191.75	93,791
OGDC	134.67	135.6	133.7	133.96	2,788,031
OGDC-CJUL	139.97	0	0	139.14	0
OGDC-CJUN	137.88	0	0	137.08	0
OGDC-CMAY	136.22	0	0	135.43	0
OGDC-MAY	132.96	134.7	133.2	133.42	238,000
OLPL	5.1	5.37	4.9	5.23	526
OLTM	2.45	2.9	1.45	2.9	501
OTSU	36.15	36.2	36	36.14	992
PACE	5.22	5.47	5.3	5.44	1,073,809
PAEL	15.3	16.3	15	15.34	682,620
PAKD	107	106.99	105.05	106.99	713
PAKL	4.09	3.2	3.2	3.2	1
PAKMI	1	1.05	1	1.02	1,230
PAKRI	22.42	23.54	22.41	23.54	1,216,548
PAKT	110.58	112	105.06	106.08	5,901
PASL	3.69	3.99	3.65	3.85	479,138
PASM	9.74	9.73	8.74	8.74	3
PCAL	50.99	52.9	50	50	5,403
PDGH	0.9	0.95	0.6	0.78	2
PEF	5.07	5.26	5.07	5.22	29,502
PGF	12.26	12.58	12.3	12.36	68,425
PHDL	19.01	20.01	20.01	20.01	0
PIAA	2.88	3	2.86	2.88	266,897
PICT	78.32	82.23	80.2	82.11	51,666
PIF	5.01	5.35	5.15	5.27	15,956
PIL	4.5	4.6	4.35	4.43	3,030
PINL	10.39	11	10.28	10.89	41,895
PIOC	9.1	9.8	9	9.29	48,700
PKGI	7.47	7.74	6.5	7.5	1,206
PKGS	129.05	133	128.51	130.8	23,170
PMI	0.97	1.05	0.95	0.97	66,682
PMRS	43.32	42.9	41.26	41.26	501
PNGRS	5.82	6.82	6.2	6.8	56,240
PNSC	46	47.99	46.6	47	19,662
POL	241.65	246.45	242.69	245.09	1,680,362
POL-CJUL	251.15	0	0	254.56	0
POL-CJUN	247.42	0	0	250.79	0
POL-CMAY	244.43	0	0	247.78	0
POL-MAY	241.65	247	244	245.27	151,000
PPFL	5.51	5.76	5.51	5.75	158,789
PPL	194.08	200	194.56	196.58	1,676,878
PPL-CJUL	201.71	0	0	204.18	0
PPL-CJUN	198.71	0	0	201.16	0
PPL-CMAY	196.31	0	0	198.74	0
PPL-MAY	194.12	199.54	195.75	197.14	157,500
PPP	52	52.98	49.5	52.5	12,823
PRL	107.03	112.38	110.1	112.23	152,757
PRWM	18	18.7	17.5	17.5	3,502
PSAF	4.3	4.55	4.45	4.53	1,034,317
PSEL	139.75	145.98	132.95	143.88	143
PSMC	86.65	89.37	86.16	89	54,881
PSO	314.12	317.45	313.71	314.14	866,533
PSO-MAY	314.75	317.5	315	315	50,000
PSYL	7.25	7.99	7.1	7.99	302
PTC	21.52	21.94	21.5	21.64	3,097,423
PTC-CJUL	22.37	0	0	22.48	0
PTC-CJUN	22.03	0	0	22.14	0
PTC-CMAY	21.77	0	0	21.88	0
PTC-MAY	21.6	21.93	21.65	21.83	273,500
PTEC	3.18	4	3.03	3.08	11,902
QUAT	10.1	10.05	9.99	9.99	1
QUET	35.1	34	33.35	33.51	304
QUICE	4.76	4.99	4.7	4.78	23,000
RAVT	12.31	13	11.61	12.43	40,506
RBS	14.5	15.15	14.5	14.7	57,385
REDT	1.2	1.25	1.2	1.2	8,000
REWM	10.75	10.75	10.6	10.6	14,000
RICL	6.8	6.9	6.75	6.9	1,673
RMPL	1500.16	1500	1500	1500	11
RUPL	34	35.5	34	35.45	973
SAIF	4.44	4.8	3.95	4	5,506
SALT	23.45	22.28	22.28	22.28	501
SANE	3	3	3	3	400
SANSM	13.5	13.95	13.5	13.95	2,000
SAPT	101.85	103.5	102	103.33	446
SASML	14.95	14.9	14.8	14.8	20
SAZEW	27.51	28	27.55	28	10,826
SBL	3.04	3.17	3.01	3.04	169,745
SCBPL	8.1	8.2	8.1	8.12	73,207
SCL	55.63	58.41	55	58.18	816
SCLL	2.52	2.96	2.3	2.6	9
SCM	8.75	8.92	8.9	8.9	331
SCML	4.7	4.5	4	4.5	1,858
SEARL	57.1	57.98	57.2	57.21	517
SEL	23.14	23.6	22.15	23.44	15,712
SEPCO	4.56	4.9	4.55	4.82	937,907
SEPL	46.11	46.5	46	46.02	9,400
SFL	110	115	110	110	925
SGLL	43.77	45.95	42.16	45.75	5,726
SGML	6.17	7.15	6.22	6.25	10,226
SGPL	1.26	1.3	1.3	1.3	0
SHCI	3.13	3.45	2.66	3.15	38,610
SHCM	7.5	7.5	7.5	7.5	1,000
SHDT	8.3	8.39	7.3	7.5	8,247
SHEL	252.03	256.85	250	256.06	28,177
SHEZ	119.96	118.25	118.25	118.25	633
SHFA	25.16	26	24	25.21	96
SHJS	64.45	67.66	67.65	67.65	110
SHNI	17.99	17.85	17.85	17.85	20
SHSML	10.3	10.74	10.4	10.52	12,200
SIBL	2.65	2.6	2.5	2.5	1,320
SIEM	1103.46	1127.47	1075	1090.3	125
SILK	3.39	3.65	3.42	3.58	8,718,848
SING	25.1	25.9	24	24.08	4,273
SITC	140.01	147	143.5	146.87	2,628
SJTM	2.08	3.05	1.75	1.78	2,002
SKFL	2.01	2.22	1.8	1.8	6,000
SKRS	3.02	3.13	3.02	3.1	3,000
SLCL	1.11	1.25	1.25	1.25	2,058
SLYT	4.11	4.45	3.78	3.99	40,797
SMCPL	10.05	10.75	10	10.3	7,604
SMTM	9.5	9.84	8.76	9.39	2,001
SNAI	34.14	35	34	34	5
SNBL	8.17	8.45	8.25	8.31	22,020
SNGP	32.51	33.99	31.55	32.78	900,055
SPL	11.69	12.39	11.75	12.02	184,494
SPLC	1	1.78	0.87	1.28	15
SRSM	2.2	2.48	2.07	2.38	142,193
SRVI	289.59	293.45	282.15	284.66	19,491
SSGC	22.11	22.39	21.1	21.44	426,540
SSIC	10.2	10.29	9.42	10.17	7,830
SSML	2.5	2.89	2.55	2.55	3,502
SSOM	3.95	4.1	4.1	4.1	1,000
STCL	11.1	11.21	11.2	11.21	2,049
STJT	18	18.49	17.97	18.45	1,915
STML	22	23.1	20.9	20.9	332
STPL	12.6	13	12.75	12.98	9,521
SURC	35.15	35.8	34	34.34	15,733
SZTM	7.17	8.17	7.01	8.17	38,987
TATM	16.06	16.99	15.21	16	1,700
TELE	2.92	3.07	2.91	2.97	540,450
TGL	15.93	16.93	16	16.01	120,515
THALL	91.73	93.49	91.3	92.02	32,136
THCCL	16.7	17.42	15.8	17.19	1,027
TREET	61.75	64.45	61.05	63.38	443,100
TREI	2.5	2.79	2.62	2.62	5,600
TRG	5.24	5.56	5.2	5.42	3,477,598
TRIBL	2.3	2.98	2.31	2.98	306
TRIPF	103.02	105.5	103.5	103.69	7,901
TRPOL	1.17	1.45	1	1.15	6,002
TRSM	1.75	1.6	1.6	1.6	500
TSBL	1.7	1.75	1.75	1.75	0
TSMF	1.99	2.8	1.5	2	3,603
TSML	15.1	15.99	15	15	1,191
TSPL	1.81	1.79	1.55	1.6	9,219
UBL	60.5	61.15	60.3	60.41	2,086,133
UBL-CJUL	62.88	0	0	62.74	0
UBL-CJUN	61.94	0	0	61.82	0
UBL-CMAY	61.2	0	0	61.07	0
UBL-MAY	60.63	61.5	60.7	60.7	154,000
UDPL	19.5	19.5	19.5	19.5	695
ULEVER	4505.42	4691	4440	4445.88	857
UNIC	6.95	7.49	6.6	6.61	6,858
UPFL	1200	1170	1170	1170	6
UVIC	4.24	4.6	3.86	4.22	1,307
WAHN	48.42	48.98	48.35	48.7	1,603
WAZIR	8.15	9.15	8.25	9.13	10,677
WTCL-PRO	8.25	8.49	8.17	8.33	482,262
WTL	4.09	4.36	4.09	4.2	6,947,470
WYETH	1100	1099.99	1099.99	1099.99	0
YOUW	2	2.15	2.03	2.1	18,000
ZIL	45.01	46.83	44.84	45.01	813
ZTL	3.3	3.5	3.5	3.5	2
Total Turnover					131,139,771

KSE EOD Data