KSE EOD Daily Share Price Data - 21/04/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.78	2.95	2.7	2.92	12,001
AASM	25.5	26.77	26.77	25.5	50
ABL	59.99	62.1	60.01	61.68	136,258
ABL-CAPRW3	60.08	0	0	61.68	0
ABL-CJUN	61.88	0	0	63.53	0
ABL-CMAY	61.08	0	0	62.71	0
ABOT	86.14	87.98	86.5	87.98	4,560
ACPL	54.71	55	54.05	54.75	49,700
ADAMS	13	13.48	13.48	13	1
ADMM	20.4	21.29	20.75	20.75	501
ADOS	7.8	8	7.99	7.8	200
AGIC	10.32	10.4	10.4	10.32	100
AGIL	71.85	71.9	71.85	71.85	60
AGL	21.49	21.85	20.8	21.49	400
AGSML	5	5.9	5.9	5.9	1,000
AGTL	208	208	207.5	208	6,696
AHCL	24.45	24.58	24.07	24.16	1,096,513
AHI	23.61	23.99	23.25	23.37	1,566
AHL	18.16	18	17.21	17.51	69,237
AICL	68.12	70.5	68.25	70.03	110,477
AICL-CAPR	68.44	0	0	70.26	0
AICL-CAPRW3	68.22	0	0	70.03	0
AICL-CJUN	70.26	0	0	72.14	0
AICL-CMAY	69.35	0	0	71.2	0
AKBL	11.96	12.25	11.9	11.93	314,772
AKBL-CAPR	12.02	0	0	11.97	0
AKBL-CAPRW3	11.98	0	0	11.93	0
AKBL-CJUN	12.34	0	0	12.29	0
AKBL-CMAY	12.18	0	0	12.13	0
AKDCL	38.13	40.03	40.03	40.03	860
ALICO	16.24	16.29	16.02	16.05	8,790
ALNRS	42.5	44.5	42.88	43.44	609
ALQT	11.7	10.7	10.7	11.7	1
ALTN	8.93	9.2	8.5	8.93	4
AMMF	10.16	10.25	10.05	10.07	102,158
AMTEX	2.21	2.3	2.19	2.24	221,188
AMZV	0.46	0.5	0.42	0.48	34,513
ANL	7.22	7.2	6.83	6.9	2,241,904
ANL-CAPR	7.25	0	0	6.92	0
ANL-CAPRW3	7.23	0	0	6.9	0
ANL-CJUN	7.45	0	0	7.11	0
ANL-CMAY	7.35	0	0	7.02	0
ANNT	12.4667	12.4667	12.4667	12.4667	0
APL	369.32	376.8	369	375.81	253,200
AQTM	2.2131	2.1808	2.1808	2.1808	0
ARPAK	12.97	13.97	13.97	13.97	791
ATBA	208.39	210.9	208.5	210.25	1,320
ATFF	6.7	6.55	6.21	6.24	101,020
ATIL	28.32	29.25	27.95	28	4,012
ATLH	144.69	147.94	144.5	146.5	5,169
ATRL	126.41	127.48	125.5	126.16	948,289
ATRL-APR	126.8	127.6	125.8	126.53	157,000
ATRL-CAPR	127.01	0	0	126.58	0
BAFL	10.81	10.93	10.65	10.76	1,442,141
BAFL-CAPR	10.86	0	0	10.8	0
BAHL	29.91	30.1	29.7	29.91	296,513
BAHL-CAPR	30.05	0	0	30.01	0
BAHL-CAPRW3	29.95	0	0	29.91	0
BAHL-CJUN	30.85	0	0	30.81	0
BAHL-CMAY	30.45	0	0	30.41	0
BATA	483.52	490	459.35	467.92	487
BCML	16.5	16.75	16.5	16.6	13,501
BERG	15.8	16.15	16.1	16.11	1,200
BGL	2.48	2.31	2.25	2.25	9,500
BHAT	250	237.5	237.5	250	40
BIFO	47.52	49.89	48.9	47.52	74
BIPL	3.92	3.94	3.82	3.86	17,673
BNWM	19.22	19.95	19	19.31	27,652
BOC	93	95	93	93.48	717
BOK	4.25	4.26	4.05	4.24	36,624
BOP	6.12	6.15	6	6.03	1,007,317
BRR	1.53	1.69	1.41	1.46	160,531
BTL	61.79	60	60	61.79	100
BUXL	8.55	9.14	9.14	8.55	11
BWHL	34.61	34.51	34.1	34.61	313
BYCO	8.97	9.14	8.91	9.01	267,746
CENI	9.37	9.64	9.32	9.4	4,052
CEPB	14.8	15.3	13.87	14.66	4,863
CHAS	10	9.7	9	9	3,001
CHBL	2.41	2.64	2.42	2.42	520
CHCC	11.47	11.5	11.2	11.5	33,307
CICL	71.13	72.7	69	69.88	741
CJPL	0.75	0.9	0.71	0.75	509
CLIM	4	4	4	4	11,000
CML	1.98	2.15	2	2.05	43,301
COLG	681.43	715	715	681.43	1
COTT	1.72	1.74	1.74	1.72	200
CPL	145.11	145.75	144.5	144.95	6,538
CPSL	53.62	54	53	53.69	10,880
CPSLR	10.41	10.6	10.2	10.21	16,117
CSAP	27.5	28.1	27.01	27.98	21,884
CSM	0.48	0.56	0.46	0.55	1,003
CSMD	7.79	7.2	7.2	7.79	455
CSUML	2.52	2.84	2.5	2.52	4
DAWH	63.65	64.4	62.85	63.93	270,614
DBCI	1.89	1.94	1.89	1.94	6,074
DCH	2.62	2.69	2.6	2.57	32,005
DCL	1.65	1.73	1.6	1.61	38,095
DCM	1.48	1.49	1.48	1.49	25,000
DEL	1.31	1.48	1.4	1.4	5,016
DFML	1.8	1.8	1.71	1.74	89,714
DGKC	24.4	24.9	24.4	24.64	1,723,147
DGKC-APR	24.46	24.94	24.47	24.73	298,500
DGKC-CAPR	24.52	0	0	24.72	0
DGKC-CAPRW3	24.43	0	0	24.64	0
DGKC-CJUN	25.17	0	0	25.38	0
DGKC-CMAY	24.84	0	0	25.05	0
DGKCR1	4.75	4.97	4.72	4.83	713,951
DKTM	1.75	1.8	1.6	1.8	5,002
DLL	36.8	38	36	37	15,014
DMTM	3.75	4.49	3.9	3.9	2,304
DOL	8.23	8.4	8.2	8.28	326,701
DSFL	2.64	2.7	2.6	2.64	185,523
DSIL	1.16	1.19	1.11	1.17	22,501
DSL	1.9	2.09	1.91	1.91	2,606
DWAE	1.21	1.5	1.21	1.21	501
DWSM	3.1	3.18	3.04	3.05	5,298
DYNO	9.7	9.62	9.6	9.6	3,598
ECOP	1.7	1.88	1.55	1.63	15,154
EFUG	32.02	33.25	32.1	32.65	11,817
EFUL	55.33	55.85	55	55	1,567
EMCO	1.9	2.15	2.15	2.15	2,500
ENGRO	195.26	198.8	195.11	197.4	1,472,215
ENGRO-APR	195.93	199	195.35	197.85	604,500
ENGRO-CAPR	196.19	0	0	198.06	0
ENGRO-CAPRW3	195.54	0	0	197.4	0
ENGRO-CJUN	201.4	0	0	203.34	0
ENGRO-CMAY	198.8	0	0	200.7	0
EPCL	12.45	12.51	12.25	12.35	162,431
EPCL-CAPRW3	12.47	0	0	12.35	0
EPCL-CJUN	12.84	0	0	12.72	0
EPCL-CMAY	12.68	0	0	12.56	0
EXIDE	194	192.01	192.01	194	105
FABL	10.08	10.35	10.05	10.08	93,170
FANM	3.4	3.39	3.3	3.3	6,101
FATIMA	13.05	13.15	12.85	12.94	410,991
FCCL	4.31	4.48	4.2	4.26	1,224,588
FCIBL	4.5	5	4.2	5	122,359
FCONM	1.48	1.5	1.5	1.48	2
FCSC	2.81	2.99	2.82	2.9	375,474
FDIBL	1.32	1.49	1.34	1.4	36,174
FDMF	2	2.09	1.98	2	15,504
FECM	3	3.1	3.1	3	17
FECS	38	50	50	38	100
FECTC	7.96	8.3	7.95	8	1,368
FEM	1.54	1.82	1.6	1.61	1,754
FEROZ	94.67	95	94.95	95	1,500
FFBL	41.97	42.1	41.37	41.71	4,595,303
FFBL-APR	41.92	42	41.4	41.76	402,000
FFBL-CAPR	42.17	0	0	41.85	0
FFBL-CAPRW3	42.03	0	0	41.71	0
FFBL-CJUN	43.29	0	0	42.96	0
FFBL-CMAY	42.73	0	0	42.41	0
FFC	140.32	140.75	138.65	139.89	1,985,809
FFC-APR	140.56	140.79	139	140.12	219,500
FFC-CAPR	140.99	0	0	140.36	0
FFC-CAPRW3	140.52	0	0	139.89	0
FFC-CJUN	144.73	0	0	144.1	0
FFC-CMAY	142.86	0	0	142.23	0
FFLM	1.6	1.59	1.41	1.44	1,123
FHAM	7.82	8	7.8	8	9,302
FHBM	7.75	8	7.8	8	2,000
FLYNG	1.47	1.54	1.43	1.54	14,601
FNBM	5	6	6	5	1
FPJM	1	1.33	1	1.01	6,240
FPRM	8.15	8.75	8.75	8.15	214
FRSM	19.25	19.5	19.5	19.25	1
FZTM	315.01	330	330	315.01	1
GADT	88	92.4	87	87.47	6,967
GAIL	3.89	3.99	3.7	3.89	2,001
GASF	3.63	3.65	3.56	3.56	126,675
GATI	55.04	57.25	55	55	504
GATM	51.1	53.65	52	51.1	111
GENP	0.63	0.68	0.59	0.62	6,151
GFIL	5.5	5.5	5.5	5.5	1
GGL	13.15	14.15	13.56	13.96	1,818,623
GHGL	53.5	53.5	53	53.5	8,000
GHNI	9.96	9.99	9.51	9.68	4,138
GHNL	3.75	3.9	3.75	3.75	9,500
GLAXO	75.52	76	75.2	76	11,185
GRAYS	45.06	44.1	44.1	45.06	85
GRYL	3	3	3	3	2,027
GSPM	9.97	10.25	10	10.01	20,200
GTYR	24.3	24.7	24	24.58	51,300
GUSM	7.5	7.55	7.3	7.3	2,001
GUTM	20	21	21	20	12
GWLC	10.6	11.55	9.7	11.21	56,362
HABSM	23.54	23.61	23.38	23.5	33,708
HADC	0.54	0.64	0.64	0.54	5
HAEL	8.5	9.5	9.5	9.5	0
HAL	11.56	12	11.99	12	601
HBL	124.93	125.2	123.5	124.19	99,724
HBL-CAPRW3	125.11	0	0	124.19	0
HBL-CJUN	128.86	0	0	127.92	0
HBL-CMAY	127.19	0	0	126.26	0
HCAR	10.25	10.4	10.25	10.29	13,282
HICL	11.5	11.74	11.55	11.74	1,100
HINO	107.12	112	101.77	102.92	1,122
HINOON	26.93	27.35	27	26.93	210
HIRAT	4.5	4.7	4.41	4.53	69,221
HMB	19.24	19.49	19.1	19.1	17,107
HSPI	12.76	12.9	12.9	12.76	297
HUBC	37	37.44	36.91	37.11	472,440
HUBC-APR	37.2	37.3	37.18	37.3	7,500
HUBC-CAPR	37.18	0	0	37.23	0
HUBC-CAPRW3	37.05	0	0	37.11	0
HUBC-CJUN	38.16	0	0	38.23	0
HUBC-CMAY	37.67	0	0	37.73	0
HUMNL	20.06	19.7	19.7	20.06	22
HUSS	8.95	9.95	9.95	8.95	100
IBLHL	11.49	12	12	11.49	400
ICCT	1.2	1.3	1.21	1.21	2,650
ICI	151.69	157.34	151.01	156.01	2,243,895
ICI-CAPRW3	151.91	0	0	156.01	0
ICI-CJUN	156.46	0	0	160.7	0
ICI-CMAY	154.44	0	0	158.62	0
ICIBL	0.48	0.49	0.33	0.39	70,603
ICL	26.5	25.18	25.18	25.18	500
IDRT	5.05	5.8	4.6	5.05	8
IDSM	8.56	7.9	7.9	8.56	1
IDYM	296.48	304	282	296.48	58
IFSL	7.46	7.47	7.2	7.29	1,614
IGIBL	1.94	1.99	1.76	1.93	1,659
IGIIL	70.88	71.99	69.75	70.2	11,026
INDU	221	221	218	220	22,951
INIL	52.67	52.95	51.91	52.93	33,477
INKL	8.2915	8.99	8.99	8.29	1
ISTM	5.25	5.99	5.99	5.25	1
JDMT	15.99	15.19	15.19	15.99	3
JDWS	73.9	74.1	74.1	73.9	2
JOVC	2.95	3.02	2.88	3.01	36,255
JPGL	1.29	1.3	1.23	1.24	18,549
JSBL	2.59	2.59	2.55	2.55	99,438
JSCL	7.15	7.21	6.85	6.93	1,419,977
JSGCL	21.47	21.1	21.05	21.1	1,350
JSGF	6.8	6.92	6.7	6.72	73,084
JSIL	5.76	5.81	5.55	5.61	38,228
JSVFL	5.84	5.89	5.82	5.82	13,323
JUBS	3.01	3.01	3.01	3.01	5,000
KAPCO	42.27	43.25	42.2	42.95	395,226
KAPCO-CAPR	42.47	0	0	43.09	0
KAPCO-CAPRW3	42.33	0	0	42.95	0
KAPCO-CJUN	43.6	0	0	44.24	0
KAPCO-CMAY	43.04	0	0	43.67	0
KASBB	1.29	1.37	1.28	1.28	92,788
KASBM	3.05	2.11	2.05	2.1	2,100
KASBSL	3.57	3.8	3.4	3.55	17,966
KESC	2.52	2.66	2.52	2.53	222,787
KHTC	30.4	31.92	31.92	30.4	1
KOHC	7.25	7.38	7.19	7.3	13,901
KOHE	17.2	17.48	16.95	17.46	7,399
KOHP	3.1	4	3.11	3.2	14,077
KOHS	3.96	3.4	3.4	3.96	1
KOIL	1.45	1.46	1.36	1.41	3,089
KSBP	46.03	47.6	46.99	46.03	110
KSTM	1.55	1.53	1.41	1.52	9,240
KTML	4.75	5	4.74	4.8	54,892
LOTPTA	15.61	15.7	15.45	15.63	3,583,766
LPCL	3.1	3.14	3.09	3.1	134,825
LPGL	23.45	22.28	22.28	23.45	360
LUCK	70.57	72.5	70.6	72.17	2,462,419
LUCK-APR	70.83	72.51	70.81	72.26	190,000
LUCK-CAPR	70.91	0	0	72.41	0
LUCK-CAPRW3	70.67	0	0	72.17	0
LUCK-CJUN	72.79	0	0	74.34	0
LUCK-CMAY	71.85	0	0	73.38	0
MACFL	11.32	11.49	11.12	11.28	17,752
MARI	107.93	109.25	107	108.05	15,101
MBF	9.2	9.25	9.07	9.25	20,001
MCB	200.53	203.89	198.25	202.33	339,109
MCB-APR	201.09	204	199.8	202.81	171,500
MCB-CAPR	201.49	0	0	203.01	0
MCB-CAPRW3	200.82	0	0	202.33	0
MCB-CJUN	206.84	0	0	208.41	0
MCB-CMAY	204.16	0	0	205.71	0
MDTL	18	17	17	17	128
MEBL	17.49	17.98	17.32	17.68	33,176
MERIT	29.28	30.65	28.01	29.95	5,747
MFTM	0.97	1.1	0.95	0.97	129
MIRKS	41.86	43.8	43.8	41.86	2
MLCF	2.38	2.47	2.38	2.41	53,891
MODAM	1.3	1.1	1.1	1.1	1,000
MQTM	9	10	9.97	9	296
MRNS	59.5	59.5	59.2	59.5	4,500
MSCL	13.61	14.59	14.59	13.61	5
MSOT	17.62	17.12	17.11	17.11	2,175
MTL	515.94	518.99	514.7	517.29	24,008
MUBT	1.05	0.7	0.7	1.05	100
MUKT	0.48	0.6	0.41	0.46	806
MUREB	97.91	96.25	93.3	96.07	285
MWMP	1.09	1.25	1.1	1.09	306
MYBL	2.37	2.4	2.35	2.36	151,540
MZSM	2.89	3.39	2.99	3	6,459
NATF	60.45	59.9	58.1	59.89	631
NBP	53.69	54.6	53	54.15	5,109,631
NBP-APR	53.88	54.61	53.18	54.29	674,500
NBP-CAPR	53.95	0	0	54.33	0
NBP-CAPRW3	53.77	0	0	54.15	0
NBP-CJUN	55.38	0	0	55.78	0
NBP-CMAY	54.66	0	0	55.05	0
NCL	28	28.75	27.84	28.59	1,368,935
NCL-CAPRW3	28.04	0	0	28.59	0
NCL-CJUN	28.88	0	0	29.45	0
NCL-CMAY	28.51	0	0	29.07	0
NCPL	15.26	15.35	15.01	15.16	215,450
NESTLE	3488.81	3663	3500	3595.55	85
NETSOL	22.83	23.37	22.81	23.1	332,959
NETSOL-CAPR	22.94	0	0	23.18	0
NETSOL-CAPR3	22.86	0	0	23.1	0
NETSOL-CJUN	23.55	0	0	23.79	0
NETSOL-CMAY	23.24	0	0	23.49	0
NIB	1.96	2.01	1.94	1.97	716,169
NICL	2.83	2.85	2.75	2.82	276,171
NJLIC	50.21	49	48.1	48.1	2,600
NMBL	2.3	3.25	2.59	3.07	146,336
NML	64.09	65.84	63.7	65.63	5,838,705
NML-APR	64.16	65.7	63.7	65.4	386,000
NML-CAPR	64.4	0	0	65.85	0
NML-CAPRW3	64.18	0	0	65.63	0
NML-CJUN	66.11	0	0	67.6	0
NML-CMAY	65.25	0	0	66.73	0
NONS	19.77	20.77	19.5	19.51	13,900
NOPK	20.9	21.94	21.8	21.94	5,550
NOPKNV	14.77	14.11	14.11	14.77	192
NPL	16.49	16.67	16.37	16.4	151,874
NPL-CAPRW3	16.51	0	0	16.4	0
NPL-CJUN	17.01	0	0	16.89	0
NPL-CMAY	16.79	0	0	16.67	0
NRL	330.76	334.98	331.1	332.47	298,123
OGDC	131.85	138.44	132	138.16	4,566,881
OGDC-CAPR	132.48	0	0	138.62	0
OGDC-CAPRW3	132.04	0	0	138.16	0
OGDC-CJUN	136	0	0	142.31	0
OGDC-CMAY	134.24	0	0	140.47	0
OLPL	5.17	5.4	5.15	5.15	28,159
OTSU	33.89	33	32.21	32.21	10,081
PACE	3.18	3.2	3.12	3.14	381,985
PAEL	10.89	11.16	10.62	10.64	20,929
PAKD	47.81	46.85	46.5	47.81	307
PAKMI	0.92	1.08	1.08	0.92	2
PAKRI	19.18	19.3	18.6	18.72	2,146,872
PAKRI-CAPRW3	16.21	0	0	15.72	0
PAKRI-CJUN	19.78	0	0	19.28	0
PAKRI-CMAY	19.53	0	0	19.03	0
PAKT	95.41	96.99	93	93.01	1,001
PASL	1.7	1.78	1.65	1.69	41,906
PASM	12	12	12	12	288
PECO	102	107.1	96.9	99.84	573
PEF	7.32	7.5	7.35	7.35	2,500
PGF	13	13.1	12.9	13.08	64,963
PIAA	2.56	2.58	2.5	2.51	13,750
PICT	71	71.98	69.76	71.43	3,667
PIF	5.75	5.85	5.66	5.83	200,124
PIL	10.7	11	10.6	10.61	3,331
PINL	8.6	8.87	8.62	8.7	1,704
PIOC	5.82	5.89	5.61	5.69	43,928
PKGI	6.11	7	6.12	6.48	8,250
PKGS	115.05	115	109.3	113	18,577
PMRS	36.92	38.76	38.76	38.76	615
PNGRS	3.96	3.9	3.9	3.96	25
PNSC	29.75	29.61	29.61	29.75	5
POL	325.63	329.3	325	326.72	2,349,209
POL-APR	325.78	328.4	325.25	326.71	664,500
POL-CAPR	327.18	0	0	327.81	0
POL-CAPRW3	326.1	0	0	326.72	0
POL-CJUN	335.87	0	0	336.54	0
POL-CMAY	331.53	0	0	332.18	0
PPL	210.04	213.88	210.1	211.97	1,621,226
PPL-APR	210.44	214	210.26	212.34	209,000
PPL-CAPR	211.04	0	0	212.68	0
PPL-CAPRW3	210.34	0	0	211.97	0
PPL-CJUN	216.64	0	0	218.34	0
PPL-CMAY	213.84	0	0	215.51	0
PPP	41.38	41.4	39.81	39.83	2,000
PRL	89.03	89.5	87.1	88.45	201,821
PSMC	71.26	70.1	70	70.01	1,578
PSO	272.88	275.8	272.81	274	286,893
PSYL	19	20	18.13	18.99	11,151
PTC	16.44	17.08	16.45	16.98	2,362,971
PTC-APR	16.65	17.01	16.7	16.89	23,000
PTC-CAPR	16.52	0	0	17.04	0
PTC-CAPRW3	16.46	0	0	16.98	0
PTC-CJUN	16.96	0	0	17.49	0
PTC-CMAY	16.74	0	0	17.26	0
PTEC	2.69	2.7	2.1	2.7	1,001
QUAT	15.423	15.75	15.75	15.75	0
QUET	65.43	67.26	62.17	67.06	520
QUICE	2.69	2.89	2.75	2.85	47,000
RAVT	0.96	1.04	0.87	0.94	88,223
REWM	12.1	12.15	12.15	12.15	1,000
RICL	6.66	6.61	6.6	6.61	2,119
RMPL	2439.58	2561.55	2469	2561.55	1,240
RUPL	39.84	40.5	40	40.05	1,125
SAIF	9.59	9.5	9	9	3,009
SALT	61.53	61.94	58.46	58.67	870
SANSM	12.19	12.2	12.2	12.19	1
SAPL	149.5	148.61	148.5	148.55	198
SAPT	111.52	113	110	111.52	94
SASML	8	7	7	7	2,105
SAZEW	22.71	23.14	22.9	23.1	4,000
SBL	2.11	2.15	2	2.09	114,401
SCBPL	9	9.25	9.01	9.07	62,025
SCLL	2.65	2.82	2.55	2.55	1,004
SCM	9.9	10	9.81	9.82	11,933
SEARL	62.24	65	62.25	62.98	2,900
SEL	18.6	19.6	18.25	19.59	338,700
SEPCO	1.59	1.68	1.53	1.6	39,383
SEPL	38.08	38.25	37.5	38.2	49,466
SGLL	27.04	27.98	26.6	26.61	5,213
SGML	6.59	7	6.74	6.74	20,102
SHCI	2.35	2.25	2.2	2.2	3,196
SHCM	14.3	15	14.3	15	2,022
SHEL	210.53	212	209.05	211.94	15,005
SHEZ	162.56	169.99	156.01	164.61	17,913
SHFA	31.33	31.3	29.77	29.83	1,290
SHJS	64.195	61.5	61.5	64.2	2
SHNI	13.1	14.09	12.1	13.55	30,204
SHSML	9.25	9.75	9	9.5	10,003
SIBL	2.2	2.44	1.9	2.15	2,905
SIEM	1078.34	1075.01	1075	1075	25
SILK	2.21	2.26	2.2	2.21	183,272
SING	19.75	19.85	19.85	19.75	1
SITC	101.35	101.5	100	100.11	1,509
SJTM	1.25	1.25	1.25	1.25	2,000
SKFL	3	3.15	2.81	2.98	55,500
SLCL	1.69	2	2	1.69	50
SLYT	6.88	7.79	6.82	6.94	14,691
SMBL	3.03	3.1	3	3.02	62,715
SMBLR	0.03	0.03	0.03	0.03	1
SMCPL	5.5	5.7	5.45	5.68	4,520
SMTM	5.49	5.9	5.15	5.4	6,421
SNAI	39.05	40.95	40.88	40.89	506
SNBL	6.36	6.94	6.59	6.6	223,563
SNGP	18.95	19.19	18.8	18.95	7,971
SNGP-CAPRW3	18.98	0	0	18.95	0
SNGP-CJUN	19.55	0	0	19.52	0
SNGP-CMAY	19.29	0	0	19.27	0
SPL	17.32	17.74	17.26	17.54	235,129
SPLC	0.6	0.82	0.81	0.67	2,000
SRSM	3.85	4.15	3.85	4.1	6,034
SRVI	173.48	177.15	167.15	168.23	6,303
SSGC	23.31	23.48	22.9	23	29,099
SSIC	6.01	6.02	5.4	6.01	5
SSML	1.99	1.98	1.98	1.99	7
SSOM	4.5	4.99	4.99	4.99	1,500
STCL	6.95	7.1	7.02	6.95	119
STJT	23.08	23.17	23.17	23.17	0
STPL	9	9.27	8.77	9	11
TATM	36.29	37.4	37.4	36.29	1
TELE	1.73	1.77	1.65	1.72	56,560
TGL	13.86	14.2	13.52	13.6	42,650
TGLR	0.76	0.88	0.63	0.65	414,278
THALL	104.35	108	104.35	106.9	79,691
THCCL	18.2	18.72	17.7	18.68	20,700
TICL	59.2	60	60	59.2	150
TREET	49.8	50	49.4	49.56	8,603
TRG	2.77	2.9	2.71	2.73	238,081
TRIPF	151.4	154.85	150.7	153.51	28,315
TRSM	1.5	1.75	1.75	1.5	100
TSBL	2.32	3.29	1.41	2.48	2,500
TSMF	1.32	1.38	1.34	1.32	101
TSML	47.34	49.7	47	49.7	21,080
TSPL	0.97	1.37	0.86	1.18	143,459
UBL	64.23	64.7	64	64.07	959,201
UBL-APR	64.5	65.2	64.21	64.28	23,000
UBL-CAPR	64.54	0	0	64.28	0
UBL-CAPRW3	64.32	0	0	64.07	0
UBL-CJUN	66.25	0	0	66	0
UBL-CMAY	65.39	0	0	65.14	0
UDPL	14.32	14.5	13.32	14.21	9,860
ULEVER	4931.51	5000	4930.31	4997.88	2,939
UNIC	7.4	7.5	7.11	7.18	10,284
WAHN	36.7	36.5	35	36	761
WTCL	2.87	3.04	2.8	3	326,697
WTL	2.44	2.49	2.37	2.44	322,458
WYETH	990	970	951.01	961.14	105
ZAHT	7.2	6.98	6.55	7.2	116
ZIL	63.14	64.9	64.4	63.14	22

KSE EOD Daily Share Price Data - 21/04/2011