KSE EOD Daily Share Price Data - 27/04/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.63	2.95	2.65	2.65	502
AASM	25.5	26.77	26.77	25.5	20
ABL	62.45	62.5	61.7	62.11	16,489
ABL-CAPRW4	62.57	0	0	62.2	0
ABL-CJUN	64.22	0	0	63.84	0
ABL-CMAY	63.39	0	0	63.02	0
ABOT	92.06	93.75	92.06	93.01	3,468
ACPL	54.26	54.3	54	54.21	10,320
ADAMS	13	13.5	13.5	13	200
ADMM	22.03	22.1	22	22.04	1,856
ADOS	7.99	8.24	7.5	7.99	11
AGIC	9.69	10.5	10	10.35	1,132
AGIL	73.9	73.55	73.01	73.37	2,515
AGL	20.8	21.6	21.38	21.4	539
AGTL	210.32	214.99	209	209.17	13,739
AHCL	24.04	24.25	23.65	23.73	523,410
AHI	21.64	22.08	21	21.77	2,102
AHL	16.38	16.6	16	16.09	15,855
AHTM	15	15	15	15	890
AICL	68.48	71.3	68.5	70.09	245,663
AICL-CAPR	68.61	0	0	70.19	0
AICL-CAPRW4	68.61	0	0	70.19	0
AICL-CJUN	70.42	0	0	72.04	0
AICL-CMAY	69.51	0	0	71.11	0
AKBL	11.7	11.9	11.65	11.83	210,488
AKBL-CAPR	11.72	0	0	11.85	0
AKBL-CAPRW4	11.72	0	0	11.85	0
AKBL-CJUN	12.03	0	0	12.16	0
AKBL-CMAY	11.88	0	0	12	0
AKDCL	41.99	44.08	40.3	41.99	28
ALICO	16.05	16.15	16.13	16.14	4,980
ALNRS	45.89	47.5	43.6	46.11	5,290
AMMF	10.25	11.2	10.2	10.49	541,352
AMTEX	2.13	2.27	2.12	2.16	147,199
AMZV	0.48	0.5	0.42	0.5	27,388
ANL	6.52	6.71	6.5	6.6	1,744,313
ANL-CAPR	6.53	0	0	6.61	0
ANL-CAPRW4	6.53	0	0	6.61	0
ANL-CJUN	6.7	0	0	6.78	0
ANL-CMAY	6.62	0	0	6.7	0
APL	371.19	374.6	370	371.21	57,814
APOT	5.75	4.75	4.75	5.75	200
ARM	17.9	17.11	17.11	17.9	20
ASTM	2.1	2	2	2	500
ATBA	211.55	216.3	209	211.18	23,094
ATEL	36.2	36.25	36.25	36.25	0
ATFF	6.26	6.55	6.55	6.55	10,000
ATIL	27.8	28.1	27.8	27.94	4,942
ATLH	145.96	149.99	146.01	146.6	8,052
ATRL	122.78	124.7	123.25	123.5	527,141
ATRL-APR	122.8	124.9	123.5	123.7	58,000
ATRL-CAPR	123.01	0	0	123.67	0
ATRL-MAY	124.19	125.65	124.51	124.93	67,500
AWTX	90	94.5	94.5	90	5
AZAMT	2.75	2.25	2.25	2.75	100
BAFL	10.33	10.8	10.37	10.5	1,206,967
BAFL-CAPR	10.35	0	0	10.51	0
BAHL	29.23	29.6	29.25	29.29	59,826
BAHL-CAPR	29.29	0	0	29.33	0
BAHL-CAPRW4	29.29	0	0	29.33	0
BAHL-CJUN	30.06	0	0	30.1	0
BAHL-CMAY	29.67	0	0	29.72	0
BAPL	8.59	8.98	8.55	8.59	17
BATA	480.56	482	462.01	467.21	375
BAWS	8.25	8.2	7.25	7.34	4,432
BCL	46.78	49.11	47.98	49.11	9,589
BCML	17.48	17.5	16.6	17.5	8,000
BERG	15.91	16	15.76	15.91	265
BFMOD	4.75	4.75	4.75	4.75	700
BGL	2.5	2.66	2.5	2.55	10,722
BHAT	250	237.75	237.5	237.65	114
BIFO	49.5	51.95	51.2	49.5	394
BIPL	3.95	4.09	3.87	3.87	18,217
BNWM	20.22	20.9	20.1	20.31	14,436
BOC	95.77	95.3	94	94.33	1,095
BOK	4.26	4.25	4.16	4.25	85,812
BOP	5.92	5.98	5.8	5.81	945,453
BROT	0.3	0.33	0.33	0.3	2
BRR	1.7	2.1	1.75	2.06	1,262,610
BTL	64.85	68.09	64.6	67.78	2,100
BUXL	7.51	7.8	7.79	7.51	200
BWCL	13.66	14.66	14.66	13.66	1
BYCO	8.83	8.98	8.79	8.82	252,014
CENI	8.11	8.69	8.36	8.11	300
CEPB	15.2	15.8	15.3	15.7	5,192
CFL	10.79	11.78	11.78	11.78	2,564
CHAS	9.26	9.95	9.5	9.51	8,001
CHBL	2.5	2.5	2.4	2.5	15,223
CHCC	10.5	10.5	10.5	10.5	1,200
CICL	65.34	68.6	65.5132	65.5132	219
CJPL	0.8	1.1	0.52	0.65	2,697
CLCPS	1.42	2.42	2.42	1.42	1
CLOV	64.21	67.4	67.4	64.21	20
CML	2	2.14	1.88	2	8,864
COLG	699.93	720	714	699.93	23
CPL	151.44	159.01	154.9	159.01	280,206
CPSL	50.33	51.5	50.2	50.47	62,018
CPSLR	9.16	9.34	8.16	8.17	258,038
CRTM	13.9	14.9	13.81	14.54	28,005
CSAP	27.27	27.94	26.91	27.75	12,900
CSM	0.52	0.56	0.48	0.56	953
CSMD	7.9	7.35	7.35	7.35	9,199
CSUML	2.52	2.88	2.5	2.5	4,300
CWSM	1.07	1.28	1.28	1.07	2
DATM	0.4	0.32	0.23	0.4	252
DAWH	62.82	63.34	62.2	62.64	188,191
DBCI	1.98	2.08	1.94	2.05	28,204
DCH	2.63	2.7	2.52	2.54	82,351
DCL	1.58	1.68	1.58	1.6	27,028
DCM	1.49	1.49	1.21	1.34	7,419
DEL	1.37	1.59	1.36	1.37	10,004
DFML	1.77	1.99	1.76	1.8	53,525
DFSM	2.6	2.6	2.6	2.6	6
DGKC	24.28	24.79	24.21	24.26	3,920,345
DGKC-APR	24.24	24.75	24.25	24.25	2,877,500
DGKC-CAPR	24.33	0	0	24.29	0
DGKC-CAPRW4	24.33	0	0	24.29	0
DGKC-CJUN	24.97	0	0	24.93	0
DGKC-CMAY	24.65	0	0	24.61	0
DGKC-MAY	24.45	24.95	24.4	24.46	3,221,000
DGKCR1	4	4.45	4	4.05	3,927,650
DIIL	8.02	7.3	7.3	8.02	1
DLL	37.53	37.8	36.1	37.46	5,524
DMTM	3.91	4.49	4	4.23	99,424
DOL	7.86	8.59	7.95	8.28	4,213,953
DREL	575	601	601	575	10
DSFL	2.5	2.88	2.48	2.69	3,440,997
DSIL	1.16	1.24	1.1	1.12	53,164
DSL	1.96	2.05	1.95	2	12,511
DSML	2.6	3.47	3.4	3.46	2,500
DWAE	1.21	1.09	1.09	1.09	1,100
DWSM	3.1	3.1	3.04	3.05	23,507
DYNO	9.99	10.99	9.71	10.2	26,705
ECOP	1.51	1.55	1.48	1.51	13,004
EFUG	32.19	32.98	32.21	32.79	8,243
EFUL	55.04	56.2	55.3	55.33	4,584
ELCM	5.5	6.5	6.5	5.5	1
ELSM	25.32	26.58	26.55	26.55	2,578
ENGRO	194.91	198.8	194.51	195.03	2,209,189
ENGRO-APR	195.16	198.85	194.7	195.16	446,000
ENGRO-CAPR	195.28	0	0	195.31	0
ENGRO-CAPRW4	195.28	0	0	195.31	0
ENGRO-CJUN	200.43	0	0	200.45	0
ENGRO-CMAY	197.85	0	0	197.88	0
ENGRO-MAY	196.62	200.45	196.25	196.86	442,500
EPCL	12.3	12.83	12.35	12.47	595,175
EPCL-CAPRW4	12.32	0	0	12.49	0
EPCL-CJUN	12.65	0	0	12.82	0
EPCL-CMAY	12.49	0	0	12.65	0
ESBL	1.82	2.25	2	2	21,001
EXIDE	194.01	198.65	193.01	197.12	200
FABL	9.96	10.1	10	10	51,725
FANM	3.4	3.4	3.1	3.11	5,100
FATIMA	12.71	13.07	12.67	12.84	543,465
FCCL	4.06	4.15	4.03	4.11	940,871
FCIBL	5.02	5	4.5	5.02	2
FCONM	1.25	1.9	0.9	1.25	3,606
FCSC	2.85	2.97	2.73	2.8	152,190
FDIBL	1.47	1.64	1.5	1.55	79,408
FDMF	1.95	2	1.91	2	17,209
FECM	2.5	3.08	2.95	2.99	4,209
FECS	38	38.5	38	38	15
FECTC	7.5	7.8	6.5	6.96	25,510
FEM	1.56	1.9	1.79	1.56	2
FEROZ	92.05	95	91	92.05	253
FFBL	41.53	41.99	41.5	41.59	2,233,997
FFBL-APR	41.6	41.99	41.53	41.61	309,500
FFBL-CAPR	41.61	0	0	41.65	0
FFBL-CAPRW4	41.61	0	0	41.65	0
FFBL-CJUN	42.71	0	0	42.75	0
FFBL-CMAY	42.16	0	0	42.2	0
FFBL-MAY	41.93	42.2	41.95	42.02	255,000
FFC	140.05	141.75	140.01	140.47	778,728
FFC-APR	139.98	141.6	140	140.57	87,000
FFC-CAPR	140.31	0	0	140.67	0
FFC-CAPRW4	140.31	0	0	140.67	0
FFC-CJUN	144.01	0	0	144.37	0
FFC-CMAY	142.16	0	0	142.52	0
FFC-MAY	140.9	142.5	140.99	141.63	106,500
FFLM	1.44	1.55	1.55	1.35	934
FHAM	7.95	7.9	7.85	7.85	11,500
FHBM	7.8	7.7	7.7	7.7	1,000
FLYNG	1.54	1.55	1.5	1.5	20,628
FNBM	5	5.94	5.94	5	103
FNEL	4.89	5.16	5	5	548
FPJM	1.2	1.5	1.3	1.2	5
FTSM	0.95	1.3	0.9	1.05	2,791
FUDLM	7	6.88	6.8	6.88	2,600
FZCM	57	55	55	57	108
FZTM	303.57	318.74	289	303.57	42
GADT	88.51	89.95	87.15	87.54	3,896
GAIL	3.59	3.83	3.55	3.6	4,002
GAMON	1.3	1.2	1.2	1.3	31
GASF	3.41	3.6	3.36	3.55	5,572
GATI	57.96	57.51	57	57.96	201
GATM	51.88	53.65	49.29	50.22	9,300
GENP	0.68	0.7	0.7	0.7	10,000
GFIL	5.48	6.3	6	6.3	1,500
GGL	12.9	13.64	12.95	13.46	884,857
GHGL	53.23	54	53.2	53.89	12,266
GHNI	9.3	9.65	9.65	9.65	500
GHNL	3.8	4.5	3.61	3.75	4,004
GLAXO	73.85	74.8	73.6	74.15	7,910
GLPL	54.4	52.39	52.39	54.4	10
GRAYS	44	43	41.92	44	419
GSPM	10.51	11.1	10	11	123,728
GTYR	24.93	26.17	24.49	24.5	287,192
GUSM	7.64	7.9	7.5	7.9	12,656
GWLC	13	13.24	12	12.48	87,741
HABSM	23.7	23.9	23.61	23.78	6,563
HADC	0.41	0.58	0.41	0.41	30,007
HAEL	9.5	10.5	10.5	9.5	1
HAJT	0.62	0.62	0.62	0.62	1,003
HAL	12.19	12.4	12.2	12.38	1,876
HBL	124.07	125	123	123.09	89,918
HBL-CAPRW4	124.3	0	0	123.26	0
HBL-CJUN	127.58	0	0	126.51	0
HBL-CMAY	125.94	0	0	124.89	0
HCAR	9.89	10.1	9.7	9.82	15,954
HICL	11.5	11.8	11.5	11.75	900
HINO	102.26	105	100	103.76	715
HINOON	26.31	26.59	26.04	26.25	2,265
HIRAT	4.46	4.9	4.45	4.71	1,237,758
HMB	18.65	18.98	18.55	18.74	3,218
HMIM	1.55	1.2	1.2	1.55	1
HSPI	12.7	12.8	12.4	12.41	9,950
HUBC	38	38.4	37.67	37.72	187,356
HUBC-APR	37.9	38.1	37.7	37.7	9,500
HUBC-CAPR	38.07	0	0	37.77	0
HUBC-CAPRW4	38.07	0	0	37.77	0
HUBC-CJUN	39.08	0	0	38.77	0
HUBC-CMAY	38.57	0	0	38.27	0
HUBC-MAY	38.14	38.14	38.14	38.14	10,000
HWQS	12	12.65	11.25	12	1,954
IBFL	47.25	47.9	47.01	47.55	64,125
IBLHL	11.4	11.95	11.15	11.32	28,269
ICCT	1.12	1.3	1.3	1.12	50
ICI	156.73	159.2	155.1	157.3	1,139,871
ICI-CAPRW4	157.03	0	0	157.52	0
ICI-CJUN	161.17	0	0	161.67	0
ICI-CMAY	159.1	0	0	159.6	0
ICIBL	0.4	0.47	0.35	0.4	212,187
IDRT	4.85	5	4.57	4.85	276
IDSM	8.56	8.01	8.01	8.56	1
IDYM	290.25	298.95	280	297.88	451
IFSL	7.37	7.55	7.2	7.52	18,285
IGIBL	1.77	1.93	1.68	1.7	55,506
IGIIL	71.6	72.48	71	71.05	21,819
ILTM	204.25	214.46	214.46	214.46	251
INDU	221.8	223.9	220.1	221.14	9,031
INIL	52.55	52.49	51.75	52.31	3,071
ISTM	6.25	7.25	7.25	7.25	9,322
JATM	2.5	2.1	2.1	2.1	502
JDMT	16.7	17.65	17	17	4,000
JDWS	74.57	75.2	74.5	74.8	1,455
JOVC	2.86	2.99	2.78	2.88	99,657
JPGL	1.26	1.24	1.07	1.15	192,610
JSBL	2.51	2.65	2.5	2.6	33,567
JSCL	7.05	7	6.72	6.86	1,632,598
JSGCL	20.7	21	20.55	20.75	1,733
JSGF	7.09	7.1	7.03	7.04	184,811
JSIL	5.52	5.59	5.35	5.41	61,305
JSVFL	6.13	6.33	6.03	6.24	107,757
JVDC	58.68	61.6	61.55	61.55	2,003
KAPCO	42.82	43.45	42.5	43.17	68,841
KAPCO-CAPR	42.9	0	0	43.23	0
KAPCO-CAPRW4	42.9	0	0	43.23	0
KAPCO-CJUN	44.03	0	0	44.37	0
KAPCO-CMAY	43.47	0	0	43.8	0
KASBB	1.3	1.44	1.26	1.32	53,133
KASBM	2.1	2.85	2	2.09	1,000
KASBSL	3.36	3.8	3.36	3.44	3,705
KESC	2.52	2.61	2.48	2.5	927,942
KOHC	7	7.1	6.83	6.91	87,209
KOHE	17	17.15	16.01	16.37	12,886
KOHP	3.16	3.26	3.26	3.16	3
KOHS	3.96	3.3	3	3.27	55,001
KOHTM	1.48	1.5	1.48	1.5	510
KOIL	1.4	1.75	1.3	1.36	7,108
KOSM	1.59	1.45	1.26	1.26	536
KSBP	46.03	47.8	43.73	43.74	5,228
KSTM	1.1	1.3	1.15	1.29	7,024
KTML	4.98	4.9	4.42	4.44	2,724
LATM	6.11	7	7	6.11	1
LOTPTA	16.66	17.36	16.85	17.01	51,533,074
LPCL	3.11	3.24	3.05	3.06	209,138
LPGL	24.62	23.39	23.39	23.39	5,000
LUCK	72.24	73	72.3	72.47	789,308
LUCK-APR	72.48	73	72.5	72.55	74,000
LUCK-CAPR	72.38	0	0	72.57	0
LUCK-CAPRW4	72.38	0	0	72.57	0
LUCK-CJUN	74.28	0	0	74.48	0
LUCK-CMAY	73.33	0	0	73.53	0
LUCK-MAY	72.47	73.5	72.55	72.58	82,000
MACFL	10.94	11.94	11.12	11.94	138,854
MARI	106.79	107.9	106.51	106.66	6,593
MBF	9.29	9.45	9.3	9.4	321,020
MCB	206.88	208.05	205.65	206.24	508,085
MCB-APR	206.72	208	206.16	206.58	41,000
MCB-CAPR	207.27	0	0	206.53	0
MCB-CAPRW4	207.27	0	0	206.53	0
MCB-CJUN	212.74	0	0	211.97	0
MCB-CMAY	210	0	0	209.25	0
MCB-MAY	208.48	209.89	207.5	208.15	55,000
MDTL	14.01	14.85	13.12	14.3	1,657
MEBL	18.52	19.25	18.49	19.01	391,011
MERIT	30.62	30.28	29.1	29.22	5,232
MFFL	72	73.99	73.99	72	1
MFTM	0.97	0.85	0.85	0.85	2,000
MIRKS	41.86	43.5	43.5	41.86	1
MLCF	2.3	2.38	2.3	2.33	46,210
MODAM	1.1	1.34	1.1	1.1	1,547
MSOT	17.2	17.95	17.6	17.63	703
MTIL	0.45	0.65	0.46	0.45	2
MTL	515.96	517.48	510	514.33	53,166
MUBT	0.41	1.2	0.8	1	9,000
MUKT	0.36	0.42	0.41	0.36	2
MUREB	100.03	104.9	97.55	100.77	2,811
MWMP	1.21	1.39	1.2	1.21	51
MYBL	2.4	2.4	2.35	2.4	16,620
MZSM	2.9	3	2.91	3	5,301
NAGC	15.25	16.25	15.9	16.25	12,100
NATF	64.25	66	64	65.41	7,062
NATM	19.96	18.96	18.96	19.96	1
NBP	53.47	54	53.21	53.34	985,358
NBP-APR	53.47	53.9	53.32	53.44	284,500
NBP-CAPR	53.57	0	0	53.42	0
NBP-CAPRW4	53.57	0	0	53.42	0
NBP-CJUN	54.98	0	0	54.82	0
NBP-CMAY	54.28	0	0	54.12	0
NBP-MAY	53.95	54.35	53.8	53.96	203,000
NCL	28.02	29.18	27.8	28.94	1,867,499
NCL-CAPRW4	28.07	0	0	28.98	0
NCL-CJUN	28.81	0	0	29.74	0
NCL-CMAY	28.44	0	0	29.36	0
NCPL	15.62	16.1	15.7	15.85	1,290,892
NESTLE	3506.14	3550	3360.01	3531.4	42
NETSOL	22.98	23.23	22.85	22.92	444,271
NETSOL-CAPR	23.02	0	0	22.95	0
NETSOL-CAPR4	23.02	0	0	22.95	0
NETSOL-CJUN	23.63	0	0	23.56	0
NETSOL-CMAY	23.33	0	0	23.25	0
NIB	1.79	1.8	1.69	1.78	1,580,926
NICL	2.76	2.87	2.75	2.78	285,765
NJICL	53.31	55.95	54.87	55.95	6,488
NJLIC	48	50.4	48	50.4	91,138
NMBL	3	2.89	2.89	2.89	1,000
NML	64.77	65.64	64.75	65.1	1,905,097
NML-APR	64.86	65.65	64.91	65.12	81,500
NML-CAPR	64.89	0	0	65.19	0
NML-CAPRW4	64.89	0	0	65.19	0
NML-CJUN	66.6	0	0	66.91	0
NML-CMAY	65.75	0	0	66.05	0
NML-MAY	64.97	66	65.21	65.43	47,500
NONS	20.99	21.5	20.5	21.43	1,036
NOPK	22.88	22.79	22.02	22.37	2,000
NPL	16.9	17.33	16.91	17.04	2,087,927
NPL-CAPRW4	16.93	0	0	17.06	0
NPL-CJUN	17.38	0	0	17.51	0
NPL-CMAY	17.16	0	0	17.29	0
NRL	329.36	338	331	336.84	365,737
OGDC	139.04	142.1	138.1	138.92	2,539,674
OGDC-CAPR	139.3	0	0	139.12	0
OGDC-CAPRW4	139.3	0	0	139.12	0
OGDC-CJUN	142.98	0	0	142.78	0
OGDC-CMAY	141.14	0	0	140.95	0
OLPL	5.47	5.59	5.25	5.49	56,238
PACE	3.17	3.29	3.1	3.12	575,691
PAEL	10.57	10.8	10.5	10.51	11,294
PAKD	46.06	46.5	46	46.5	900
PAKMI	0.88	1.1	1.1	0.88	2
PAKRI	14.97	15.1	14.6	14.68	422,795
PAKRI-CAPRW4	15	0	0	14.7	0
PAKRI-CJUN	15.39	0	0	15.09	0
PAKRI-CMAY	15.2	0	0	14.89	0
PAKT	102	97	96.9	96.98	625
PASL	1.57	1.7	1.56	1.67	123,121
PASM	13	13	13	13	9,000
PECO	100.99	105.5	104.4	100.99	4
PEF	7.6	7.8	7.4	7.59	168,145
PGCL	15.05	15.99	15.99	15.99	500
PGF	13.1	13.39	13	13.35	137,794
PIAA	2.42	2.68	2.55	2.55	100,849
PIAB	4.4167	4	4	4.42	213
PICT	70	71	68.25	69.57	5,796
PIF	5.77	5.88	5.7	5.85	80,195
PIL	10.26	11.26	9.26	9.27	1,005
PINL	8.38	8.85	8.5	8.55	1,322
PIOC	5.52	5.6	5.49	5.49	8,507
PKGS	110.07	113.85	110	110.04	4,502
PMI	0.86	0.93	0.8	0.93	10,493
PMPK	232.51	243	227	237.36	129
PMRS	38.76	40.69	40.69	38.76	1
PNGRS	3.51	3.9	3.5	3.51	375
PNSC	30.5	30.8	30	30.05	5,173
POL	325.96	328.5	324.25	325.44	887,806
POL-APR	325.81	328.39	324.8	325.74	205,000
POL-CAPR	326.58	0	0	325.9	0
POL-CAPRW4	326.58	0	0	325.9	0
POL-CJUN	335.19	0	0	334.48	0
POL-CMAY	330.88	0	0	330.19	0
POL-MAY	326.9	330	326.5	327	151,000
PPL	211.62	214.99	211.49	211.94	1,494,625
PPL-APR	211.18	214.5	211	211.7	192,500
PPL-CAPR	212.02	0	0	212.24	0
PPL-CAPRW4	212.02	0	0	212.24	0
PPL-CJUN	217.61	0	0	217.83	0
PPL-CMAY	214.81	0	0	215.03	0
PPL-MAY	211.5	214.89	211.11	211.89	83,500
PPP	43.35	42.9	41.23	42.75	2,047
PRET	31	32.55	32.25	32.49	500
PRL	85.4	86.88	85.21	85.39	34,750
PRWM	14.9	15.9	14.99	15.9	9,455
PSMC	68.88	68.5	67.39	68.36	4,112
PSO	273.65	276	273.02	273.6	275,390
PSYL	18.51	19.51	17.81	19.36	1,435,124
PTC	16.83	17.83	16.89	17.1	22,395,738
PTC-APR	16.9	17.85	17	17.25	136,000
PTC-CAPR	16.86	0	0	17.12	0
PTC-CAPRW4	16.86	0	0	17.12	0
PTC-CJUN	17.31	0	0	17.58	0
PTC-CMAY	17.08	0	0	17.35	0
PTC-MAY	17	17.99	17.05	17.24	459,000
PTEC	2.7	2.5	2.1	2.44	701
QUAT	17	17.5	17.5	17.5	635
QUICE	3.05	3.03	2.9	2.9	17,000
RAVT	0.96	1	0.86	0.94	18,553
RCML	28.27	26.9	26.87	26.89	625
REDT	0.5	0.37	0.37	0.37	5,000
REST	7.5	8.5	8.5	7.5	100
REWM	13.02	13.7	13.25	13.5	5,302
RICL	5.76	6.25	6.25	5.76	100
RMPL	2799	2889.89	2700	2829.43	46
RUPL	41.89	42.75	42	42.26	8,587
SAIF	9.49	10.49	9.5	10.15	23,197
SALT	53	55.65	55.65	55.65	500
SAPL	155.51	162.89	147.74	148.87	6,579
SASML	7	8	8	7	20
SAZEW	24.78	25.5	24.5	24.5	2,810
SBL	1.92	2	1.91	1.95	383,500
SCBPL	9.24	9.7	9.2	9.56	198,171
SCLL	2.5	3.2	2.52	2.52	22,102
SCM	9.65	10.15	9.85	9.85	2,660
SEARL	62.6	63.5	62.6	63.25	2,662
SEL	19.82	20.82	19	20.34	148,013
SEPCO	1.46	1.5	1.38	1.42	315,749
SEPL	39.31	39.15	38.61	38.95	1,412
SFL	115.76	117	116.9	115.76	100
SGLL	25.56	26.22	25.15	25.99	842
SGML	6	6	5.9	6	25,199
SGPL	0.75	0.7	0.7	0.7	3,000
SHCI	2.19	2.25	2.2	2.25	621
SHCM	16	15	15	16	1
SHEL	210.28	212.25	210.55	210.71	8,879
SHEZ	175.14	179.99	170	170.07	700
SHFA	29.83	31.25	30	30	1,015
SHJS	64.2	61.08	61.02	64.2	38
SHSML	9.49	9.3	9.3	9.3	1,010
SHTM	0.44	0.4	0.26	0.26	1,173
SIBL	2.15	2.38	2.06	2.22	1,283
SIEM	1065.05	1070	1070	1070	0
SILK	2.15	2.29	2.17	2.23	860,312
SING	19.77	20.44	20.38	20.38	4,007
SITC	99	101.45	98	101.44	2,658
SLCL	1.69	1.99	1.5	1.98	2,098
SLYT	7.86	8.5	7.65	8.46	36,111
SMBL	3.06	3.18	3	3.05	90,434
SMCPL	5.01	5.5	5.45	5.5	6,381
SMTM	5.48	5.26	5.26	5.48	169
SNBL	6.5	6.65	6.25	6.3	106,250
SNGP	18.61	18.9	18.12	18.45	35,983
SNGP-CAPRW4	18.65	0	0	18.48	0
SNGP-CJUN	19.14	0	0	18.96	0
SNGP-CMAY	18.89	0	0	18.72	0
SPL	18.12	19.12	18.69	19.12	744,105
SRSM	4.15	4.95	4	4.46	1,744
SRVI	163.48	164	160	163.01	1,392
SSGC	22.21	23	22.04	22.16	32,307
SSIC	6.01	5.59	5.01	5.02	25,450
SSOM	5.6	6.2	5.7	6	8,500
STCL	6.24	6.08	6.05	6.39	801
STJT	26.06	25.85	25.77	25.83	1,251
STML	23	21.85	21.85	21.85	2,500
STPL	9	9	9	9	7,520
SURC	40.43	42	40.02	40.18	12,771
SZTM	6.4	7.39	7.35	7.35	1,523
TATM	37.7	39.58	37.7	39.01	7,789
TELE	1.59	1.68	1.54	1.6	269,860
TGL	13.61	13.49	12.61	12.95	186,920
TGLR	0.38	0.3	0.11	0.15	900,958
THALL	106.5	107.78	104.1	104.55	21,008
THCCL	17.95	18.5	17.4	18.5	1,001
TREET	49.69	50.4	49.35	49.37	10,065
TRG	2.61	2.68	2.51	2.57	581,010
TRIPF	164.58	170	165	166.2	40,553
TRPOL	0.8	0.91	0.91	0.8	50
TRSM	2	1.75	1.75	2	10
TSBL	1.48	1.11	1.11	1.48	200
TSMF	1.15	1.29	1.29	1.15	20
TSML	52	52	52	52	700
TSPL	1.13	1.35	1.1	1.11	26,117
UBL	64.2	64.89	63.66	63.78	288,338
UBL-APR	64.07	64.55	64	64.01	10,500
UBL-CAPR	64.32	0	0	63.87	0
UBL-CAPRW4	64.32	0	0	63.87	0
UBL-CJUN	66.02	0	0	65.55	0
UBL-CMAY	65.17	0	0	64.71	0
UBL-MAY	64.5	65.1	64.5	64.65	3,500
UDPL	14.15	15.15	13.15	14.33	23,674
ULEVER	5005.13	5087.99	5000	5013	38
UNIC	5.22	5.9	5.75	5.77	581
UPFL	1300.98	1301	1300.01	1300.98	10
WAHN	37.2	37.25	36.09	36.72	1,060
WAZIR	6.2	6.99	6.99	6.99	1,000
WTCL	3.08	3.09	2.9	3.08	53,204
WTL	2.37	2.43	2.21	2.25	1,548,108
WYETH	951.77	960	925	925.35	121
YOUW	1.1	1.32	1.32	1.1	1
ZIL	63.81	62.95	60.62	60.64	34,020
ZTL	2.7	3.7	2.75	3.69	2,683

KSE EOD Daily Share Price Data - 27/04/2011