KSE EOD Daily Share Price Data - 04/04/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	3.02	3.23	2.9	2.91	22,155
AATM	0.99	1.15	1.05	1.15	6,000
ABL	59.67	60.5	59.35	59.45	75,337
ABL-CAPRW1	59.64	59.64	59.64	59.59	0
ABL-CJUN	62.06	0	0	61.8	0
ABL-CMAY	61.25	0	0	61	0
ABOT	85	85	84	84.24	555
ACPL	53.5	54.5	53.49	54.08	71,935
ADAMS	14	14.75	14.01	14	58
ADMM	19.5	19.79	19.5	19.5	2,050
ADOS	8.73	8.98	8.56	8.98	1,900
AGIC	10.94	11.45	11	11.45	1,000
AGIL	71.01	72.4	71.5	71.5	458
AGL	22.17	22.34	21.11	22.1	42,800
AGTL	207.9	210	207	208.02	1,779
AHCL	25.11	25.38	24.77	24.81	2,445,755
AHI	22.1	22	21.51	21.51	1,299
AHL	20.09	20.35	20.04	20.09	7,806
AICL	74.32	74.9	72.52	72.73	135,427
AICL-CAPR	75.29	0	0	73.64	0
AICL-CAPRW1	74.28	74.28	74.28	72.91	0
AICL-CJUN	77.29	0	0	75.61	0
AICL-CMAY	76.29	0	0	74.63	0
AKBL	12.56	12.74	12.51	12.62	245,112
AKBL-CAPR	12.72	0	0	12.78	0
AKBL-CAPRW1	12.55	12.55	12.55	12.65	0
AKBL-CJUN	13.06	0	0	13.12	0
AKBL-CMAY	12.89	0	0	12.95	0
AKDCL	39.63	40.97	40	39.63	153
ALICO	15.99	15.5	15.5	15.99	200
ALQT	9.75	9.775	9.75	9.775	1
ALTN	9	9	9	9	13,099
AMMF	10.2	10.39	10.12	10.35	69,669
AMTEX	2.59	2.63	2.45	2.48	157,639
AMZV	0.54	0.56	0.47	0.5	151,282
ANL	8.41	8.54	8.12	8.23	1,593,118
ANL-CAPR	8.52	0	0	8.33	0
ANL-CAPRW1	8.41	8.41	8.41	8.25	0
ANL-CJUN	8.75	0	0	8.56	0
ANL-CMAY	8.63	0	0	8.44	0
ANSS	6	6	6	6	500
APL	367.93	369.99	360.9	361.83	79,358
ATBA	210.73	210	206.25	206.96	3,010
ATFF	6.71	6.76	6.75	6.75	4,000
ATIL	27.78	28.79	27.51	27.78	104
ATLH	141.2	141.51	140.57	141.46	753
ATRL	122.93	124.66	122.63	122.9	888,377
ATRL-APR	124.06	125.5	123.8	123.95	54,500
ATRL-CAPR	124.53	0	0	124.44	0
AZAMT	2.95	2.98	2.03	2.03	20,001
BAFL	9.9	10	9.8	9.84	248,203
BAFL-CAPR	10.03	0	0	9.96	0
BAHL	29.37	29.45	29.01	29.11	605,492
BAHL-CAPR	29.75	0	0	29.48	0
BAHL-CAPRW1	29.36	29.36	29.36	29.18	0
BAHL-CJUN	30.54	0	0	30.26	0
BAHL-CMAY	30.15	0	0	29.87	0
BATA	510.16	530	511.01	523.13	953
BAWS	7.56	8.24	7.75	7.56	2
BCL	46.5	48.78	44.4	44.94	1,302
BCML	16.68	17	16.5	17	12,850
BERG	16.5	16.6	15.8	15.82	3,460
BFMOD	4.3	5	4.5	4.51	98,496
BGL	2.38	2.5	2.34	2.48	29,290
BHAT	250	237.5	237.5	250	10
BILF	1.17	0.75	0.75	1.17	11
BIPL	3.93	4.13	3.8	3.87	1,169,652
BNWM	21.39	21.9	20.57	21.06	19,906
BOC	94.95	95.5	93.5	95.25	2,443
BOK	4.16	4.2	4.15	4.2	5,039
BOP	5.98	6.35	6.15	6.21	2,233,023
BRR	1.87	1.7	1.35	1.69	1,018
BUXL	9	9.73	9.73	9	1
BWCL	12.66	13.5	12	12.66	302
BYCO	9.25	9.35	9.11	9.12	237,136
CENI	10.37	10.59	10.22	10.4	11,302
CEPB	16.73	16.89	16.3	16.73	10,917
CHAS	9	8.9	8.9	9	100
CHBL	2.58	2.89	2.79	2.58	41
CHCC	10	10	9.99	10	3
CICL	111.28	115	111	111.14	7,895
CJPL	0.97	0.98	0.51	0.97	213
CML	2.48	2.22	2.22	2.48	310
COLG	720	749	684	684	173
COTT	2.03	2	1.7	1.7	2,000
CPL	143.2	144	141.05	141.67	13,469
CPSL	50.75	50.5	49.5	49.86	30,654
CPSLR	8.47	8.9	7.7	8.09	125,644
CRTM	15	14.85	14.85	14.85	500
CSAP	27.33	27.8	27	27.08	8,498
CSIL	4.4	4	3.6	4.4	426
CSM	0.61	0.56	0.52	0.61	110
DAWH	75.1	75.39	73.8	74.26	82,046
DBCI	1.79	1.9	1.55	1.86	11,102
DCH	2.79	2.88	2.71	2.75	8,801
DCL	1.68	1.7	1.65	1.69	11,605
DCM	1.29	1.3	1.3	1.3	10,000
DEL	1.55	1.64	1.44	1.5	17,448
DFML	2.05	2.08	2	2.04	24,000
DFSM	3.5	3.8	3.04	3.5	6
DGKC	25.28	25.65	25	25.36	1,587,842
DGKC-APR	25.51	25.85	25.2	25.59	903,000
DGKC-CAPR	25.61	0	0	25.68	0
DGKC-CAPRW1	25.27	25.27	25.27	25.42	0
DGKC-CJUN	26.29	0	0	26.36	0
DGKC-CMAY	25.95	0	0	26.02	0
DINT	31.36	29.8	29.8	31.36	76
DKTM	1.53	1.75	1.74	1.75	4,000
DLL	43.99	44	43.5	43.74	2,044
DMTM	3.8	3.8	3.02	3.66	24,892
DNCC	1.66	1.5	1.5	1.66	100
DOL	9	9.1	8.71	8.76	384,300
DSFL	2.69	2.77	2.63	2.66	825,908
DSIL	1.35	1.39	1.3	1.32	37,716
DSL	2.05	2.36	2.01	2.05	12,003
DSML	3.55	3.55	3.55	3.55	299
DWAE	1.27	1.38	1.2	1.27	2
DWSM	3.06	3.25	3.23	3.06	40
DYNO	10.35	10.8	10.8	10.35	1
ECOP	1.72	1.79	1.53	1.66	187,512
EFUG	34.03	34.28	33.1	33.21	36,661
EFUL	60.91	63.95	60	61.4	44,191
ELSM	26.56	27	26	26.56	166
ENGRO	205.48	207.5	203.26	203.62	1,175,011
ENGRO-APR	207.22	208.56	205.2	205.46	255,500
ENGRO-CAPR	208.15	0	0	206.18	0
ENGRO-CAPRW1	205.38	205.38	205.38	204.11	0
ENGRO-CJUN	213.7	0	0	211.68	0
ENGRO-CMAY	210.93	0	0	208.93	0
EPCL	13.01	13.35	13	13.09	357,762
EPCL-CAPRW1	13	13	13	13.12	0
EPCL-CJUN	13.53	0	0	13.61	0
EPCL-CMAY	13.35	0	0	13.43	0
EWLA	1.5	2.2	2.2	1.5	1
EXIDE	193.4	194.5	190.01	194.07	360
FABL	11.1	11.34	11.15	11.18	50,962
FANM	3.46	3.35	3.01	3.3	33,448
FATIMA	13.32	13.44	13.03	13.06	569,772
FCCL	4.25	4.33	4.18	4.3	67,490
FCIBL	3.5	3.9	3.31	3.5	11,005
FCONM	1.2	1.4	1.2	1.2	2,010
FCSC	3.29	3.6	3.13	3.5	407,050
FDIBL	1.59	1.68	1.55	1.6	16,507
FDMF	2.16	2.1	1.91	2.16	4
FECM	2.75	3.39	2.76	2.95	2,005
FECS	37.85	39.74	37.85	37.85	4
FECTC	7.94	8.5	7.5	7.99	24,051
FEM	1.61	1.75	1.67	1.67	25,874
FEROZ	91	91.2	91.16	91.2	503
FFBL	41.28	41.58	41.12	41.21	571,313
FFBL-APR	41.55	41.55	41.3	41.37	49,500
FFBL-CAPR	41.82	0	0	41.73	0
FFBL-CAPRW1	41.26	41.26	41.26	41.31	0
FFBL-CJUN	42.93	0	0	42.84	0
FFBL-CMAY	42.37	0	0	42.28	0
FFC	139.21	139.95	137.05	137.31	866,284
FFC-APR	140.01	140.5	138.25	138.36	152,500
FFC-CAPR	141.02	0	0	139.03	0
FFC-CAPRW1	139.14	139.14	139.14	137.64	0
FFC-CJUN	144.78	0	0	142.75	0
FFC-CMAY	142.9	0	0	140.89	0
FFLM	1.3	1.72	1.72	1.3	1
FHAM	7.65	7.9	7.5	7.7	11,925
FIMM	59.85	59	59	59.85	100
FLYNG	1.58	1.58	1.45	1.5	21,811
FNBM	6.17	5.65	5.6	5.6	2,500
FPJM	1.36	1.39	1.39	1.36	98
FRSM	18.55	19.25	19.25	18.55	20
FTSM	0.8	1.8	1.8	0.8	50
FUDLM	5.87	6.69	6.69	5.87	25
FZCM	59.7	56.75	56.75	59.7	50
GADT	95	95.5	93.5	93.85	1,352
GAEL	1.05	0.9	0.56	0.9	1,000
GAIL	3.95	4.24	3.7	3.77	2,200
GASF	3.3	3.31	3.2	3.3	36,651
GENP	0.6	0.69	0.69	0.6	1
GGL	12.16	12.49	11.68	11.72	136,329
GHGL	51.56	53.25	51.02	52.34	4,009
GHNI	10.72	10.5	10.32	10.32	7,601
GHNL	3.96	4	3.86	3.86	20,213
GLAXO	88.18	88.5	86.5	86.8	13,803
GRAYS	45.93	46	46	45.93	71
GSPM	10.4	11.15	10.36	11.13	12,197
GTYR	23.5	23.52	23.5	23.5	2,500
GUSM	7.99	8.5	7.4	7.72	205,464
GVGL	23.5	24.67	24.67	23.5	5
HABSM	23.3	24	23.05	23.95	164,436
HADC	0.4	0.78	0.51	0.4	51
HAJT	0.7	0.7	0.7	0.7	3,641
HAL	12	12.55	12	12.1	1,151
HBL	117.25	120.15	117.4	119.13	197,092
HBL-CAPRW1	117.19	117.19	117.19	119.42	0
HBL-CJUN	121.94	0	0	123.85	0
HBL-CMAY	120.36	0	0	122.24	0
HCAR	9.95	10.35	10	10.06	8,420
HICL	13.99	14.99	14.03	14.51	173,503
HINO	110.2	111	108.01	110.2	217
HINOON	31.8	31.5	31	31.07	16,395
HIRAT	4.64	4.85	4.53	4.53	19,695
HMB	19.98	20.2	19.76	20.19	79,208
HMIM	1	1	1	1	496
HSPI	12.89	13.1	12.8	12.8	10,772
HUBC	38	38.5	37.7	37.79	188,020
HUBC-APR	38.51	38.51	38.51	38.51	24,000
HUBC-CAPR	38.49	0	0	38.26	0
HUBC-CAPRW1	37.98	37.98	37.98	37.88	0
HUBC-CJUN	39.52	0	0	39.29	0
HUBC-CMAY	39.01	0	0	38.78	0
HUMNL	20.9	20.99	19.9	20.49	10,501
IBFL	48.72	49	47.05	49	7,153
IBLHL	11.51	12	10.85	11.9	64,954
ICI	165.54	166.65	164.9	165.05	188,880
ICI-CAPRW1	165.46	165.46	165.46	165.45	0
ICI-CJUN	172.16	0	0	171.58	0
ICI-CMAY	169.93	0	0	169.35	0
ICIBL	0.5	0.6	0.35	0.51	3,056
IDRT	5.5	5.8	5.56	5.6	39,410
IDSM	8.56	8.25	7.85	8.56	2
IDYM	309	293.56	293.55	293.55	151
IFSL	6	6.49	6.2	6.2	1,010
IGIBL	2	2.17	1.9	1.95	5,003
IGIIL	100	100.5	95.01	100.33	9,506
ILTM	210.5	200	200	210.5	25
INDU	212.14	222.74	211	222.74	75,642
INIL	53.17	53.5	52.51	52.55	20,249
ISIL	82.13	78.09	78.03	82.13	52
JDMT	16.51	17	16.4	16.4	9,001
JDWS	74.51	74	74	74.51	50
JOVC	3.24	3.35	3.15	3.19	126,956
JPGL	1.32	1.43	1.33	1.34	68,543
JSBL	2.84	2.84	2.68	2.7	6,054
JSCL	8.39	8.54	8.25	8.3	728,631
JSGCL	22	22	22	22	2,800
JSGF	6.19	6.32	6	6.08	153,812
JSIL	5.72	5.83	5.66	5.67	38,003
JSVFL	5.45	5.49	5.4	5.4	50,012
JUBS	3.6	3.01	3.01	3.01	1,891
KAPCO	41.24	41.45	41.02	41.25	61,571
KAPCO-CAPR	41.78	0	0	41.77	0
KAPCO-CAPRW1	41.22	41.22	41.22	41.35	0
KAPCO-CJUN	42.89	0	0	42.88	0
KAPCO-CMAY	42.33	0	0	42.33	0
KASBB	1.41	1.54	1.37	1.4	62,317
KASBSL	4.5	4.8	4.1	4.2	30,887
KESC	2.6	2.75	2.52	2.68	550,351
KHTC	35	34.3833	34.3833	34.3833	0
KOHC	6.76	7.3	6.6	7.21	98,859
KOHE	17.25	18.24	17.5	18.13	24,091
KOHP	3.3	3.99	3	3.47	1,508
KOHTM	1.55	1.26	1.25	1.55	202
KOSM	1.25	1.26	1.25	1.25	18,501
KSBP	49.83	51.98	49	49.83	241
KSTM	1.18	1.4	1.4	1.18	2
KTML	4.23	4.67	4.5	4.6	4,276
LEUL	1.72	2.72	2.68	2.71	5,000
LOTPTA	16.03	16.11	15.82	15.85	6,010,880
LPCL	3.24	3.34	3.18	3.23	610,323
LPGL	20.02	21	19.02	20.51	760
LUCK	68.4	69.2	67.93	68.04	1,125,607
LUCK-APR	68.98	69.48	68.41	68.51	48,500
LUCK-CAPR	69.29	0	0	68.89	0
LUCK-CAPRW1	68.37	68.37	68.37	68.2	0
LUCK-CJUN	71.14	0	0	70.73	0
LUCK-CMAY	70.21	0	0	69.81	0
MACFL	10.51	11.47	10.95	11.37	136,542
MARI	108.57	109	108.01	108.24	5,651
MBF	9.07	9.4	9.25	9.34	37,164
MCB	208.53	210.1	207.11	207.35	1,021,047
MCB-APR	208.77	209.85	207.5	208.02	131,000
MCB-CAPR	211.24	0	0	209.95	0
MCB-CAPRW1	208.43	208.43	208.43	207.85	0
MCB-CJUN	216.87	0	0	215.56	0
MCB-CMAY	214.06	0	0	212.76	0
MEBL	17.2	17.45	17.2	17.25	2,653,371
MERIT	29.68	29.7	29	28.81	2,022
MFFL	70	72	72	70	221
MFTM	0.8	0.81	0.8	0.8	6,493
MIRKS	41.79	42.5	41.41	41.79	62
MLCF	2.4	2.42	2.25	2.38	115,144
MODAM	1.06	1.29	1.05	1.05	10,010
MOON	17.4	17	16.4	17	1
MQTM	8.15	8.225	8.225	8.225	0
MRNS	53.32	53.51	52.05	53	1,680
MSOT	17.8	17.7	17.7	17.8	300
MTL	528.98	541	532	537.38	93,848
MUCL	10.48	9.56	9.48	9.48	10,000
MUKT	0.4	0.77	0.31	0.44	2,546
MUREB	99.06	102	98.02	98.02	2,616
MWMP	1	1.02	0.91	1	271
MYBL	2	2.09	2.01	2.05	23,934
MZSM	3.06	3.1	3.1	3.06	400
NATF	57	58.85	55.86	57	101
NBP	57.47	57.7	56.95	57.03	930,546
NBP-APR	58	58.11	57.45	57.55	375,500
NBP-CAPR	58.22	0	0	57.75	0
NBP-CAPRW1	57.44	57.44	57.44	57.17	0
NBP-CJUN	59.77	0	0	59.29	0
NBP-CMAY	58.99	0	0	58.52	0
NCL	28.4	28.69	28	28.05	624,793
NCL-CAPRW1	28.39	28.39	28.39	28.12	0
NCL-CJUN	29.54	0	0	29.16	0
NCL-CMAY	29.15	0	0	28.78	0
NCPL	15.97	16	15.62	15.7	39,239
NESTLE	3440.39	3570	3499.99	3518.64	212
NETSOL	24	25	23.81	24.32	827,041
NETSOL-CAPR	24.31	0	0	24.63	0
NETSOL-CAPR1	23.99	23.99	23.99	24.38	0
NETSOL-CJUN	24.96	0	0	25.28	0
NETSOL-CMAY	24.64	0	0	24.95	0
NIB	2.1	2.16	2.08	2.1	1,249,578
NICL	2.93	3.02	2.89	2.97	566,390
NJICL	70.49	71.45	68.5	70.51	4,988
NJLIC	48	49.5	47	47.01	2,511
NMBL	1.49	2.45	2.45	1.49	1
NML	64.86	65.48	64.8	64.86	783,118
NML-APR	65.32	65.9	65.04	65.34	175,500
NML-CAPR	65.7	0	0	65.67	0
NML-CAPRW1	64.83	64.83	64.83	65.02	0
NML-CJUN	67.45	0	0	67.43	0
NML-CMAY	66.58	0	0	66.55	0
NONS	15.2	15	14.3	15	2,352
NOPK	22.03	21.5	21.5	22.03	210
NPL	17.08	17.22	16.91	16.95	73,741
NPL-CAPRW1	17.07	17.07	17.07	16.99	0
NPL-CJUN	17.76	0	0	17.62	0
NPL-CMAY	17.53	0	0	17.39	0
NRL	313.53	320.15	313.51	316.72	217,823
OGDC	136.94	137.5	135.75	135.91	76,052
OGDC-CAPR	138.72	0	0	137.62	0
OGDC-CAPRW1	136.87	136.87	136.87	136.24	0
OGDC-CJUN	142.42	0	0	141.29	0
OGDC-CMAY	140.57	0	0	139.45	0
OLPL	5.91	5.89	5.45	5.91	157
OLSM	1.7	1.7	1.7	1.7	990
PACE	3.67	4.1	3.7	3.74	11,527,451
PAEL	14.12	14.3	14	14.16	69,810
PAKMI	0.9	1.08	1.08	0.9	5
PAKRI	18.25	18.49	18.05	18.17	308,507
PAKRI-CAPRW1	18.24	18.24	18.24	18.21	0
PAKRI-CJUN	18.98	0	0	18.89	0
PAKRI-CMAY	18.73	0	0	18.64	0
PAKT	96.71	99.25	95.1	98.92	8,422
PASL	1.91	1.97	1.8	1.85	72,788
PASM	13.35	14	14	14	4,000
PCAL	53	55	51	54	381,473
PECO	99.44	103.99	94.5	97.81	2,513
PGCL	16.42	16.99	16.99	16.42	3
PGF	12.2	12.43	12.25	12.28	215,625
PHDL	31.89	33	32.99	33	1,010
PIAA	2.68	2.7	2.61	2.62	91,429
PICT	73.36	74.3	72.5	73.58	19,107
PIF	5.35	5.4	5.25	5.4	39,811
PIL	11.6	12.6	11.95	11.95	746
PINL	11.79	10.85	10.79	10.79	50,208
PIOC	5.98	6.1	5.9	6	14,753
PKGS	118.37	118	115	117.84	3,444
PMI	1.03	1	0.8	0.84	77,178
PMPK	245.19	240.99	233.01	245.19	4
PNGRS	4.31	4	3.95	3.95	911
PNSC	31	31	30.06	30.44	9,409
POL	325.21	326.49	322.67	323.03	816,654
POL-APR	327.98	328.75	325.5	325.79	298,000
POL-CAPR	329.44	0	0	327.08	0
POL-CAPRW1	325.05	325.05	325.05	323.81	0
POL-CJUN	338.22	0	0	335.82	0
POL-CMAY	333.83	0	0	331.45	0
PPL	211.01	212.2	209.26	209.81	243,530
PPL-APR	211.03	212	209.61	210.36	74,500
PPL-CAPR	213.76	0	0	212.44	0
PPL-CAPRW1	210.91	210.91	210.91	210.32	0
PPL-CJUN	219.45	0	0	218.12	0
PPL-CMAY	216.6	0	0	215.28	0
PPP	38	38.8	37.8	38	251
PRET	31	31.99	31.99	31	1
PRL	93.61	95.48	94.05	94.68	57,407
PRWM	14.7	14.7	14	14.7	610
PSEL	149.63	142.19	142.15	149.63	5
PSMC	70	72.75	69.05	71.05	252,084
PSO	276.21	277.25	273.53	273.8	153,415
PSYL	19.23	19.99	18.5	19.39	5,006
PTC	17.02	17.08	16.81	16.89	283,455
PTC-APR	17.19	17.1	17.01	17.01	9,000
PTC-CAPR	17.24	0	0	17.1	0
PTC-CAPRW1	17.01	17.01	17.01	16.93	0
PTC-CJUN	17.7	0	0	17.56	0
PTC-CMAY	17.47	0	0	17.33	0
QUICE	2.86	2.85	2.8	2.85	49,500
RAVT	1.01	1.2	1	1.15	31,697
RCML	33.25	34.9	34.9	33.25	1
REST	7.5	6.6	6.6	7.5	2
RICL	7.49	7.29	7	7.16	6,355
RMPL	2222	2333	2140	2328.25	229
RUPL	42.36	42	41.25	41.25	15,157
SAIF	9.01	9.25	9	9	3,100
SALT	64.5	61.75	61.28	61.53	1,140
SANE	3	3	2.75	3	17,174
SAPL	146	151.99	151.98	151.99	300
SAPT	111.52	117	115	111.52	42
SARD	1.5	1.79	1	1.2	36,000
SAZEW	23.35	23.5	23.5	23.5	1,000
SBL	1.76	1.79	1.72	1.75	18,458
SCBPL	8.3	8.5	8.3	8.5	6,030
SCL	85.5	89.4	89.4	85.5	1
SCLL	2.51	2.75	2.55	2.51	343
SCM	9.95	9.95	9.85	9.85	3,000
SEARL	63.3	66	63.76	65.93	515,012
SEL	16.95	16.94	16.25	16.33	26,202
SEPCO	1.79	1.8	1.6	1.71	71,502
SEPL	38	38.5	38	38	900
SFL	115.76	118	110.05	115.76	3
SGLL	26.95	26.75	25.7	25.81	5,261
SGML	5.75	6.6	5.99	6	10,932
SHCI	2.4	2.43	2.39	2.4	302
SHCM	13.9	14.9	14.9	13.9	5
SHEL	207.27	209.99	203	207.38	23,757
SHEZ	137.81	140	134	139.03	2,700
SHFA	30	31.5	31.46	30	25
SHNI	13.98	13	13	13.98	12
SHSML	9	8.95	8.95	8.95	4,600
SIBL	2.55	2.99	2.5	2.55	192
SIEM	1051	1035	1025	1051	5
SILK	2.17	2.19	2.12	2.15	791,305
SING	19.58	20.4	20.39	20.38	510
SKFL	1.5	1.31	1.31	1.31	1,500
SKRS	1.75	2.2	2.2	2.2	500
SLYT	7.09	7.75	7.12	7.13	32,077
SMBL	2.8	2.85	2.61	2.65	161,058
SMBLR	0.01	0.01	0.01	0.01	748
SMCPL	5.02	5.49	5	5	1,988
SMTM	5.45	6.44	5.11	6	5,006
SNBL	6.3	6.99	6.15	6.24	535,521
SNGP	20.17	20.33	19.75	19.83	40,825
SNGP-CAPRW1	20.16	20.16	20.16	19.88	0
SNGP-CJUN	20.98	0	0	20.61	0
SNGP-CMAY	20.7	0	0	20.35	0
SPL	18.75	18.95	17.77	17.8	698,088
SRSM	4.3	4.11	4.05	4.08	2,000
SRVI	179.22	183	179	179.1	2,939
SSGC	24.96	25.24	24.5	24.51	8,688
SSIC	6.61	7	6.65	6.78	8,976
SSML	1.94	2	1.86	2	10,005
SSOM	5.1	5	4.25	4.28	16,500
STPL	9	9.2	8.7	9.06	32,003
TATM	40	41.99	40	40	103
TELE	1.89	1.96	1.89	1.93	97,716
TGL	12.9	13.05	12.81	12.85	7,125
TGLR	0.31	0.39	0.3	0.31	446,609
THALL	108.46	112.19	108	108.23	33,883
TREET	49.35	51.81	49	50.53	158,141
TRG	3.02	3.1	2.96	2.97	681,244
TRIBL	2	1.9	1.9	1.9	4,000
TRIPF	152.03	159.63	151	159.63	41,507
TRSM	1.5	1.75	1.7	1.75	1,049
TSBL	3.02	4	3.99	3.02	3
TSMF	1.01	1.88	1.01	1.01	22
TSPL	0.64	0.79	0.62	0.74	15,051
UBL	63.15	63.99	62.51	63.02	328,391
UBL-APR	63.65	63.5	63.2	63.5	13,500
UBL-CAPR	63.97	0	0	63.81	0
UBL-CAPRW1	63.12	63.12	63.12	63.17	0
UBL-CJUN	65.68	0	0	65.51	0
UBL-CMAY	64.82	0	0	64.66	0
UDPL	14.44	15.44	13.44	14.58	31,111
ULEVER	4926.5	5172.82	4900	5172.82	519
UNIC	7.81	8	7.75	7.78	35,868
UNIM	0.25	0.5	0.25	0.25	1,500
UPFL	1200.21	1260	1250	1259.13	31
UVIC	3	2.7	2.51	2.52	11,511
WAHN	36.26	37	36.11	36.11	601
WAZIR	6.14	6	6	6.14	20
WTCL	2.95	2.94	2.8	2.83	109,405
WTL	2.75	2.86	2.66	2.68	608,308
ZAHT	6	5.5	5.5	5.5	1,000
ZIL	63	64.5	62.51	63.15	2,800

KSE EOD Daily Share Price Data - 04/04/2011