KSE EOD Daily Share Price Data - 25/04/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.83	2.9	2.71	2.71	26,403
ABL	61.45	62.1	59.3	62.02	112,651
ABL-CAPRW4	61.42	61.42	61.42	62.17	0
ABL-CJUN	63.27	0	0	63.81	0
ABL-CMAY	62.45	0	0	62.99	0
ABOT	89.5	93.5	90.25	91.63	18,816
ACPL	54.55	54.49	53.61	54	3,537
ADMM	21	22.05	21.5	22.03	20,734
ADOS	7.99	8.15	7.71	7.99	102
AGIC	10.32	10.35	10	10.07	1,750
AGIL	71.85	72.99	72	72.99	3,062
AGL	21.89	21.89	21	21.89	40
AGTL	212.8	216	211	213.01	5,001
AHCL	24.09	24.19	23.57	23.65	500,122
AHI	22.63	23.49	22.5	22.63	9
AHL	17.23	17.1	16.23	16.31	48,284
AICL	70.16	70.44	68.25	68.68	60,571
AICL-CAPR	70.36	0	0	68.84	0
AICL-CAPRW4	70.13	70.13	70.13	68.84	0
AICL-CJUN	72.24	0	0	70.66	0
AICL-CMAY	71.3	0	0	69.75	0
AKBL	11.96	11.97	11.8	11.81	133,674
AKBL-CAPR	11.99	0	0	11.84	0
AKBL-CAPRW4	11.95	11.95	11.95	11.84	0
AKBL-CJUN	12.31	0	0	12.15	0
AKBL-CMAY	12.15	0	0	11.99	0
AKDCL	42.03	44.13	43.1	44.13	6,943
AKGL	6.75	6.1	5.75	5.85	6,000
ALICO	16.05	16.05	16.05	16.05	100
ALNRS	44.5	45.89	45.89	45.89	3,611
AMMF	10.39	10.49	10.3	10.31	269,305
AMTEX	2.21	2.29	2.1	2.13	72,259
AMZV	0.49	0.54	0.44	0.47	1,967
ANL	6.65	6.75	6.35	6.53	2,140,095
ANL-CAPR	6.67	0	0	6.55	0
ANL-CAPRW4	6.65	6.65	6.65	6.55	0
ANL-CJUN	6.85	0	0	6.72	0
ANL-CMAY	6.76	0	0	6.63	0
ANSS	7.03	7	7	7	500
APL	373.4	374.2	370.01	371.28	24,663
AQTM	2.1354	2	2	2	0
ARPAK	13.97	14.97	14.97	14.97	1,000
ASTM	1.75	2	2	2	1,000
ATBA	209.89	211.9	209.9	211.63	1,748
ATFF	6.69	6.27	6.26	6.26	10,000
ATLH	147	149.5	147	147.41	4,393
ATRL	123.99	123.8	121.22	121.58	311,532
ATRL-APR	124.22	123.6	121.51	121.94	106,500
ATRL-CAPR	124.35	0	0	121.87	0
ATRL-MAY	124.22	123.1	122.15	122.38	30,500
AWTX	90	94.5	94.49	90	44
AZAMT	2.5	2.35	2.35	2.35	6,024
BAFL	10.83	10.99	10.27	10.47	1,556,915
BAFL-CAPR	10.86	0	0	10.49	0
BAHL	29.81	29.8	29.5	29.6	223,408
BAHL-CAPR	29.9	0	0	29.67	0
BAHL-CAPRW4	29.8	29.8	29.8	29.67	0
BAHL-CJUN	30.69	0	0	30.45	0
BAHL-CMAY	30.29	0	0	30.06	0
BAPL	9.04	9.45	8.5	8.59	1,234
BATA	470	493.5	458.01	486.75	2,894
BAWS	7.3	8.3	7.55	8.25	13,959
BCML	17.4	17.99	17.45	17.5	12,050
BERG	16.02	16.24	16.24	16.02	1
BGL	2.25	2.52	2.48	2.49	1,503
BHAT	250	237.5	237.5	250	20
BIFO	47	49.35	49.35	49.35	17,543
BIPL	3.92	4	3.82	3.99	195,347
BNWM	19.87	20.84	19.32	19.45	88,324
BOC	96.46	98.35	96	96.9	1,632
BOK	4.26	4.26	4.19	4.25	32,680
BOP	6	6.1	5.93	5.98	627,326
BRR	1.55	1.88	1.7	1.84	314,997
BUXL	8.5	7.63	7.5	7.51	1,985
BWCL	13.66	14.66	14	13.66	226
BWHL	34.61	34.4	34.4	34.61	100
BYCO	8.94	9	8.52	8.73	530,305
CENI	8.85	9.35	8.32	8.46	2,105
CEPB	15.66	16.5	15.8	15.86	23,837
CHAS	10	9.99	9.25	9.26	1,727
CHBL	2.42	2.7	2.35	2.51	23,027
CHCC	11.25	11.6	10.85	11.03	17,737
CICL	67.27	67.75	67	67.42	1,357
CJPL	0.79	0.82	0.75	0.82	605
CLOV	61.22	63.95	63.95	61.22	10
CML	2.1	2.14	1.95	2	13,007
COLG	681.43	714.99	655	681.43	24
COTT	1.72	1.75	1.75	1.72	6
CPAL	1.5	2.48	1.99	2.3	78,946
CPL	144.42	146	144	144.23	1,977
CPSL	55	56.6	52.25	52.25	188,364
CPSLR	11.16	12.16	10.16	10.16	581,009
CRTM	13.9	13.06	13.06	13.9	1
CSAP	27.85	27.99	27.32	27.4	5,607
CSM	0.55	0.5	0.5	0.5	24,500
CSMD	7.79	7.95	7.95	7.79	300
CSUML	2.52	2.79	2.5	2.52	2
DAWH	64.1	64	63.1	63.27	94,815
DBCI	1.95	2	1.85	2	19,125
DCH	2.61	2.65	2.51	2.53	91,689
DCL	1.57	1.64	1.53	1.56	167,730
DEL	1.54	1.99	1.36	1.36	16,752
DFML	1.9	1.89	1.8	1.89	13,877
DFSM	3.1	4	4	3.15	1,395
DGKC	24.83	24.84	23.9	24.01	1,961,878
DGKC-APR	24.89	24.69	23.9	24.03	560,000
DGKC-CAPR	24.9	0	0	24.07	0
DGKC-CAPRW4	24.82	24.82	24.82	24.07	0
DGKC-CJUN	25.56	0	0	24.7	0
DGKC-CMAY	25.23	0	0	24.38	0
DGKC-MAY	24.89	24.99	24.1	24.17	134,000
DGKCR1	4.77	4.8	4	4.08	1,300,864
DIIL	8.02	7.11	7.11	8.02	1
DINT	28.5	29.92	27.12	28.5	229
DKTM	1.52	1.8	1.65	1.7	14,010
DLL	37.5	38.49	36.02	37.5	15
DMTM	3.9	4.44	4.1	4.4	11,102
DMTX	4	3.7	3.7	3.7	1,500
DOL	8.2	8.22	7.75	7.77	960,575
DSFL	2.58	2.67	2.5	2.52	280,633
DSIL	1.15	1.2	1.12	1.14	10,754
DSL	1.85	2.24	1.81	2.01	58,552
DWAE	1.21	1.38	1.38	1.21	1
DWSM	3.01	3.09	3.05	3.05	10,304
DYNO	9.95	9.76	9.5	9.52	26,499
ECOP	1.62	1.6	1.45	1.5	39,273
EFUG	32.65	33.25	31.25	31.86	14,802
EFUL	53.51	55	51	54.52	58,750
ELCM	4.5	5.5	5.5	5.5	1,500
ELSM	27	26.05	26	26.04	689
ENGRO	196.53	197.5	193.25	194.21	744,291
ENGRO-APR	196.91	197.5	193.5	194.49	279,500
ENGRO-CAPR	197.09	0	0	194.67	0
ENGRO-CAPRW4	196.44	196.44	196.44	194.67	0
ENGRO-CJUN	202.35	0	0	199.8	0
ENGRO-CMAY	199.72	0	0	197.24	0
ENGRO-MAY	196.91	197	195.5	195.9	102,500
EPCL	12.57	12.68	12.3	12.32	131,304
EPCL-CAPRW4	12.56	12.56	12.56	12.35	0
EPCL-CJUN	12.94	0	0	12.67	0
EPCL-CMAY	12.77	0	0	12.51	0
EXIDE	194	196.99	194	194.01	1,361
FABL	10.12	10.37	10	10.07	59,270
FANM	3.4	3.42	3.4	3.4	5,295
FATIMA	12.86	12.9	12.76	12.76	190,633
FCCL	4.13	4.22	4.05	4.07	597,682
FCIBL	5	4.99	4.75	5	3
FCONM	1.48	1.9	1.15	1.15	2,003
FCSC	2.9	3.19	2.85	2.85	18,009
FDIBL	1.37	1.48	1.48	1.37	1
FDMF	2	2.1	2	2	75,002
FECM	3	3	3	3	1
FECTC	7.9	8.5	7.4	7.5	11,625
FEM	1.52	1.8	1.55	1.56	7,000
FFBL	41.79	42	41.36	41.46	3,084,221
FFBL-APR	41.83	42.05	41.42	41.5	562,500
FFBL-CAPR	41.91	0	0	41.56	0
FFBL-CAPRW4	41.77	41.77	41.77	41.56	0
FFBL-CJUN	43.03	0	0	42.65	0
FFBL-CMAY	42.47	0	0	42.11	0
FFBL-MAY	41.83	42.4	41.75	41.83	324,500
FFC	140.87	141.35	139.2	139.4	872,899
FFC-APR	141.05	141.05	139.51	139.65	121,500
FFC-CAPR	141.27	0	0	139.73	0
FFC-CAPRW4	140.8	140.8	140.8	139.73	0
FFC-CJUN	145.04	0	0	143.41	0
FFC-CMAY	143.16	0	0	141.57	0
FFC-MAY	141.05	141.2	140	140.04	30,500
FFLM	1.44	1.6	1.6	1.44	2
FHAM	7.86	7.85	7.8	7.85	6,000
FHBM	8	7.4	7.4	7.4	5,500
FIBLM	1.6	1.4	1.4	1.6	1
FLYNG	1.55	1.55	1.5	1.54	11,629
FNBM	5	5.02	5.02	5	1
FNEL	3.98	4.98	4.01	4.52	1,257
FPJM	1.38	1.29	1.25	1.25	12,501
FPRM	8.15	9.15	9.15	8.15	274
FTSM	0.95	1.44	1.43	0.95	100
FUDLM	6.7	6.9	6.9	6.7	99
FZTM	315.45	330	299.68	303.57	567
GADT	87.47	90	88	88.07	1,700
GAEL	1.99	2.39	2.39	2.39	68,000
GAMON	1.18	1.35	1.25	1.3	2,401
GASF	3.55	3.57	3.25	3.37	44,326
GATI	55	56	52.5	56	1,000
GATM	51.1	53.25	48.57	51.1	221
GENP	0.62	0.62	0.62	0.62	1
GGL	13.76	14.1	12.92	13.05	816,768
GHGL	53.47	54	52.51	53.37	19,673
GHNI	9.7	9.9	9.21	9.7	34
GHNL	3.65	3.9	3.62	3.9	5,515
GLAXO	75.99	75.5	75	75.19	2,507
GLPL	54.4	52.08	52.08	54.4	5
GRAYS	45.06	45	42.81	45.06	447
GRYL	3	4	3	3.01	2,753
GSPM	10.5	10.94	10.5	10.51	5,700
GTYR	24.22	25.2	24.6	25.04	64,090
GUSM	7.3	7.64	7.5	7.64	25,500
GUTM	20	20	20	20	5,000
GVGL	22.5	22	22	22	10
GWLC	12.02	13.02	11.6	12.85	71,015
HABSM	23.86	24.5	23.7	23.99	95,782
HADC	0.54	0.58	0.45	0.45	9,394
HAL	12	12.2	12	12.19	2,451
HBL	124.75	125.1	124.55	124.76	324,806
HBL-CAPRW4	124.69	124.69	124.69	125.05	0
HBL-CJUN	128.44	0	0	128.35	0
HBL-CMAY	126.77	0	0	126.7	0
HCAR	10.15	10.15	9.99	10	11,929
HICL	11.55	11.6	11.5	11.5	2,550
HINO	102.92	107	104	107	625
HINOON	27.47	27	26.51	27	11,127
HIRAT	4.51	4.84	4.41	4.47	226,306
HMB	19.1	19.25	18.99	19.03	26,130
HMIM	1.4	1.55	1.16	1.54	250,002
HSPI	12.76	13	12.9	13	5,041
HUBC	37.52	37.8	37.3	37.54	612,131
HUBC-APR	37.5	37.6	37.35	37.51	41,000
HUBC-CAPR	37.63	0	0	37.63	0
HUBC-CAPRW4	37.5	37.5	37.5	37.63	0
HUBC-CJUN	38.63	0	0	38.62	0
HUBC-CMAY	38.13	0	0	38.12	0
HUBC-MAY	37.5	37.5	37.5	38.14	0
HUSI	5.87	5	5	5.87	2
HUSS	8.95	9.93	8.5	8.95	421
HWQS	13	12.01	12	12	25,000
IBFL	47.39	47.5	46.51	47.25	6,200
IBLHL	11.1	11.5	11.15	11.15	1,500
ICCT	1.21	1.3	1.1	1.12	1,550
ICI	159.04	159.5	156.02	156.53	68,757
ICI-CAPRW4	158.96	158.96	158.96	156.9	0
ICI-CJUN	163.75	0	0	161.04	0
ICI-CMAY	161.62	0	0	158.97	0
ICIBL	0.4	0.47	0.35	0.35	40,210
ICL	25.18	24	23.97	23.97	1,500
IDRT	5.05	5.7	4.6	4.61	1,008
IDSM	8.56	8	8	8.56	1
IDYM	305.28	290.76	290.02	290.25	190
IFSL	7.21	7.5	7.02	7.5	19,810
IGIBL	1.93	2.04	1.75	1.75	14,955
IGIIL	70.25	72.45	70	71	20,522
INDU	220.04	223.9	218.01	223.56	7,100
INIL	52.64	52.99	52	52.09	10,623
ISTM	5.25	5.73	5.73	5.25	221
JATM	3	2.5	2.25	2.5	24,500
JDMT	16.98	17.8	16.7	16.7	2,000
JDWS	74.53	75.3	75.3	74.53	20
JKSM	8	8.25	8.25	8.25	3,500
JOVC	2.9	3.09	2.74	2.99	28,236
JPGL	1.21	1.29	1.23	1.23	11,001
JSBL	2.55	2.53	2.5	2.5	81,370
JSCL	6.78	7.21	6.63	7.1	2,473,109
JSGCL	21.1	21.25	20.5	20.76	982
JSGF	7.17	7.25	6.8	7.04	900,756
JSIL	5.45	5.65	5.42	5.49	24,311
JSVFL	6.1	6.39	5.9	6.1	201,211
JVDC	59.99	60	57.05	60	2,000
KAPCO	43.05	43	42.52	42.53	11,968
KAPCO-CAPR	43.17	0	0	42.63	0
KAPCO-CAPRW4	43.03	43.03	43.03	42.63	0
KAPCO-CJUN	44.32	0	0	43.75	0
KAPCO-CMAY	43.75	0	0	43.19	0
KASBB	1.35	1.39	1.27	1.35	3,423
KASBM	2.1	2.83	1.8	2.1	51
KASBSL	3.5	3.83	3.5	3.5	60,097
KESC	2.56	2.68	2.51	2.58	169,406
KOHC	7.12	7.4	7.05	7.05	70,198
KOHE	17.56	17.51	17.25	17.25	1,700
KOHP	3.01	3.19	3.15	3.16	3,000
KOHS	3.96	3.5	3.5	3.96	1
KOIL	1.47	1.5	1.47	1.47	7,405
KOSM	1.12	0.25	0.25	1.12	1
KSBP	46.03	47.76	45.5	46.03	203
KSTM	1.44	1.65	1.4	1.46	6,481
KTML	4.6	5	4.26	4.98	18,214
LOTPTA	15.67	15.91	15.6	15.68	5,762,796
LPCL	3.15	3.15	3.04	3.1	59,551
LPGL	24.62	23.39	23.39	24.62	11
LUCK	72.98	73	72	72.06	449,434
LUCK-APR	73.11	73.2	72.05	72.13	94,500
LUCK-CAPR	73.19	0	0	72.23	0
LUCK-CAPRW4	72.95	72.95	72.95	72.23	0
LUCK-CJUN	75.14	0	0	74.13	0
LUCK-CMAY	74.16	0	0	73.18	0
LUCK-MAY	73.11	73.08	72.25	72.45	25,000
MACFL	11	11.1	10.7	10.94	11,852
MARI	108.26	108	107.25	107.83	1,925
MBF	9.25	9.29	9.25	9.25	8,498
MCB	204.28	204.94	202.65	202.93	104,619
MCB-APR	204.72	204.49	202.65	202.97	74,500
MCB-CAPR	204.86	0	0	203.41	0
MCB-CAPRW4	204.18	204.18	204.18	203.41	0
MCB-CJUN	210.32	0	0	208.77	0
MCB-CMAY	207.59	0	0	206.09	0
MCB-MAY	204.72	205.69	204.3	204.4	40,500
MDTL	16	15	15	15	1,865
MEBL	17.99	18.5	18	18.41	668,765
MERIT	31.02	31.95	30.4	30.62	9,362
MIRKS	41.86	43.68	43.68	41.86	1
MLCF	2.38	2.46	2.25	2.27	213,867
MODAM	1.1	1.34	1.1	1.1	4
MRNS	59.5	60.49	59	60.14	12,000
MSOT	17.6	17.6	17.5	17.55	2,200
MTL	526.48	529.6	516	517.56	34,342
MUBT	1.05	0.6	0.6	1.05	100
MUCL	9.8	9.5	9	9	5,571
MUKT	0.59	0.45	0.31	0.59	115
MUREB	94.51	99.18	91.11	96.25	1,351
MWMP	1.21	1.25	1.25	1.21	1
MYBL	2.35	2.49	2.3	2.35	126,542
MZSM	2.81	3.09	3.09	3.09	500
NAGC	16.15	16.25	16.25	16.25	500
NATF	60.2	63.21	60.64	63.21	7,091
NBP	54.24	54.5	53.65	53.92	869,065
NBP-APR	54.35	54.45	53.7	54.01	509,500
NBP-CAPR	54.4	0	0	54.05	0
NBP-CAPRW4	54.21	54.21	54.21	54.05	0
NBP-CJUN	55.84	0	0	55.47	0
NBP-CMAY	55.12	0	0	54.76	0
NBP-MAY	54.35	55.1	54.21	54.5	192,000
NCL	28.24	28.35	27.75	27.82	132,855
NCL-CAPRW4	28.23	28.23	28.23	27.89	0
NCL-CJUN	29.08	0	0	28.62	0
NCL-CMAY	28.7	0	0	28.25	0
NCPL	15.17	15.25	15.01	15.16	229,204
NESTLE	3583.85	3550	3499	3506.14	16
NETSOL	23.47	23.7	23.1	23.17	192,376
NETSOL-CAPR	23.54	0	0	23.22	0
NETSOL-CAPR4	23.46	23.46	23.46	23.22	0
NETSOL-CJUN	24.16	0	0	23.84	0
NETSOL-CMAY	23.85	0	0	23.53	0
NIB	1.96	1.99	1.78	1.81	1,568,405
NICL	2.82	2.86	2.75	2.79	120,603
NJICL	53.3	55.7	52	53.31	520
NJLIC	46.26	48.49	45.1	46	4,002
NMBL	3.3	3.35	2.9	2.92	1,138
NML	64.98	65.1	64.21	64.72	514,207
NML-APR	65.04	65	64.45	64.61	442,500
NML-CAPR	65.17	0	0	64.87	0
NML-CAPRW4	64.95	64.95	64.95	64.87	0
NML-CJUN	66.9	0	0	66.58	0
NML-CMAY	66.03	0	0	65.73	0
NML-MAY	65.04	65.25	64.6	64.99	357,000
NONS	19.51	20.51	19	20.02	52,571
NOPK	22.81	23.7	23.7	22.81	30
NPL	16.48	16.77	16.16	16.58	995,987
NPL-CAPRW4	16.47	16.47	16.47	16.62	0
NPL-CJUN	16.97	0	0	17.06	0
NPL-CMAY	16.75	0	0	16.84	0
NRL	329.4	330.9	327.51	328.66	32,629
OGDC	138.69	140.99	138.26	139.26	1,347,483
OGDC-CAPR	139.09	0	0	139.59	0
OGDC-CAPRW4	138.62	138.62	138.62	139.59	0
OGDC-CJUN	142.79	0	0	143.27	0
OGDC-CMAY	140.94	0	0	141.43	0
OLPL	5.25	5.3	5.15	5.2	2,232
PACE	3.2	3.3	3.14	3.19	307,946
PAEL	10.63	10.8	10.5	10.51	7,365
PAKD	45.67	46.4	45.6	45.67	225
PAKMI	0.92	1.1	0.88	0.88	1,002
PAKRI	15.42	15.47	14.61	14.67	509,298
PAKRI-CAPRW4	15.41	15.41	15.41	14.7	0
PAKRI-CJUN	15.88	0	0	15.09	0
PAKRI-CMAY	15.67	0	0	14.9	0
PAKT	96.99	97.66	96.9	97.28	1,102
PASL	1.68	1.79	1.63	1.68	91,700
PASM	13	13	12.99	13	7,500
PCAL	48.52	50.94	50.3	50.94	3,420
PECO	97.83	101	100.99	100.99	756
PEF	7.4	7.54	7.16	7.42	109,500
PGCL	17	16.03	16	16	1,304
PGF	13	13.15	12.95	13.04	35,646
PHDL	33	34.65	34.65	33	2
PIAA	2.56	2.65	2.49	2.5	28,305
PICT	71.08	73	67.53	69.49	12,446
PICTPS	8	9	8.99	8	10
PIF	5.9	5.89	5.69	5.69	49,781
PIL	11.24	12.24	10.26	11.24	385
PINL	8.7	8.95	8.45	8.55	10,967
PIOC	5.65	5.65	5.59	5.6	18,550
PKGS	112.25	112.5	111	112	10,669
PMI	0.93	0.94	0.91	0.93	3,759
PMRS	38.76	40.69	40.69	38.76	1
PNSC	30	30.46	30	30.08	2,000
POL	326.46	327	324.71	325.56	362,867
POL-APR	326.53	326.49	324.5	325.49	269,000
POL-CAPR	327.39	0	0	326.33	0
POL-CAPRW4	326.3	326.3	326.3	326.33	0
POL-CJUN	336.12	0	0	334.93	0
POL-CMAY	331.76	0	0	330.63	0
POL-MAY	326.53	327.65	318	326.69	82,500
PPL	211.26	211.95	210.5	211.11	192,487
PPL-APR	211.52	211.8	210.6	210.96	95,500
PPL-CAPR	211.86	0	0	211.61	0
PPL-CAPRW4	211.16	211.16	211.16	211.61	0
PPL-CJUN	217.51	0	0	217.19	0
PPL-CMAY	214.69	0	0	214.4	0
PPL-MAY	211.52	212.5	211.02	211.45	59,000
PPP	41.36	43.42	40.17	43.35	3,061
PRL	87.66	88.2	85	85.15	39,333
PRWM	15	15.39	14.85	15	308
PSEL	149.63	155	155	149.63	6
PSMC	70.79	69.95	68.16	68.86	466
PSO	273.89	275.49	272.5	272.82	172,430
PSYL	18.99	19.95	18	18.49	12,830
PTC	16.78	16.95	16.66	16.9	590,321
PTC-APR	16.9	16.8	16.5	16.72	70,000
PTC-CAPR	16.83	0	0	16.94	0
PTC-CAPRW4	16.77	16.77	16.77	16.94	0
PTC-CJUN	17.28	0	0	17.39	0
PTC-CMAY	17.05	0	0	17.16	0
PTC-MAY	16.9	16.9	16.9	17.17	0
PTEC	2.7	2.1	2.01	2.7	2
QUAT	16.25	17	17	17	0
QUICE	2.75	2.75	2.75	2.75	3,000
RAVT	0.97	1	0.92	0.98	14,545
REWM	12	12.05	11.8	12.05	1,900
RICL	6.61	5.76	5.76	5.76	500
RMPL	2689.62	2809.95	2773	2783.1	43
RUBY	7.8	6.8	6.8	6.8	500
RUPL	41.65	43.73	41.75	42.05	157,843
SAIF	8.8	8.75	8.75	8.8	53
SALT	55.74	54.25	53	53	3,525
SANE	2.8	2.75	2.75	2.75	500
SAPL	148.55	152.99	152.95	152.97	200
SARD	1.2	1.01	0.9	0.9	29,000
SAZEW	23.95	25.14	24.56	24.71	34,911
SBL	2.05	2.05	2	2	44,600
SCBPL	9.07	9	8.6	8.99	12,634
SCL	84.9	80.67	80.67	84.9	2
SCLL	2.55	2.9	2.75	2.75	2,004
SCM	9.82	9.89	9.6	9.82	423
SEARL	63.08	64.49	62.75	62.75	3,135
SEL	19.56	20	19	19.21	76,774
SEPCO	1.47	1.6	1.45	1.45	64,171
SEPL	39.15	39.49	38.4	39	5,931
SGLL	27.5	28.29	26.13	26.13	20,544
SGML	6.74	6.5	5.81	6.25	11,593
SHCI	2.2	2.25	2.25	2.2	101
SHEL	210.81	211.39	210.01	210.91	6,981
SHEZ	165.07	169.9	160	166.92	29,121
SHFA	29.83	31.24	30.5	29.83	205
SHJS	64.2	66.88	61	64.2	22
SHNI	13.55	12.55	12.55	13.55	25
SHSML	9.49	9.49	9.3	9.49	8,500
SIBL	2.15	2.42	1.8	2.15	14
SIEM	1075	1120	1066.02	1110.73	53
SILK	2.24	2.26	2.21	2.24	160,535
SING	19.77	20.76	20.76	19.77	95
SITC	100.11	99.25	99.25	100.11	12
SJTM	1.25	0.91	0.91	1.25	1
SLCL	1.69	2.2	2.2	1.69	1
SLYT	7	7.98	6	7.88	96,812
SMBL	3	3.11	3.05	3.07	74,538
SMCPL	5	5.88	5	5.01	3,206
SMTM	5.4	6	5.2	5.2	969
SNAI	40.89	40.88	40.88	40.88	2,600
SNBL	6.53	6.65	6.4	6.54	38,822
SNGP	19.11	19.23	18.21	18.7	87,654
SNGP-CAPRW4	19.1	19.1	19.1	18.74	0
SNGP-CJUN	19.68	0	0	19.24	0
SNGP-CMAY	19.42	0	0	18.99	0
SPL	17.52	17.65	17.02	17.12	186,910
SRVI	164.17	169.89	163.01	166.47	208
SSGC	22.98	23	22.7	22.71	14,555
SSOM	4.65	5	4.51	5	8,500
STCL	6.95	6.71	6.61	6.65	1,800
STJT	24.32	25.44	24.99	25.4	2,250
STPL	9	9	8.85	9	1,050
SURC	37.33	39	38.5	38.51	7,900
TATM	36.29	38	35.05	37.7	2,267
TELE	1.68	1.72	1.64	1.65	89,320
TGL	13.6	14	13.25	13.34	70,256
TGLR	0.55	0.58	0.32	0.4	418,936
THALL	107.56	108.5	107	107.03	12,285
THCCL	18.5	18.35	17.85	17.85	1,000
TREET	49.29	51.45	48.66	49.36	51,443
TRG	2.69	2.79	2.64	2.65	233,581
TRIPF	154	159.48	154.9	156.75	30,745
TRPOL	0.76	1.1	0.8	0.8	2,050
TSMF	1.32	1.35	1.15	1.15	1,154
TSPL	1.08	1.3	1.08	1.2	108,229
UBL	63.85	64.25	63.26	64.07	145,878
UBL-APR	63.81	64.1	63.6	64.05	25,000
UBL-CAPR	64.03	0	0	64.22	0
UBL-CAPRW4	63.82	63.82	63.82	64.22	0
UBL-CJUN	65.74	0	0	65.91	0
UBL-CMAY	64.89	0	0	65.07	0
UBL-MAY	63.81	64.3	63.75	64.3	21,000
UDPL	14.06	14.5	14.35	14.4	10,500
ULEVER	5087.78	5200	5004.01	5057.19	136
UNIC	5.5	5.72	5.72	5.5	1
WAHN	36.5	36.99	36.99	36.5	1
WTCL	2.92	3.04	2.9	3	378,267
WTL	2.42	2.5	2.35	2.35	155,651
WYETH	951.77	960	950	951.77	19
ZIL	63.14	64	64	64	500

KSE EOD Daily Share Price Data - 25/04/2011