KSE EOD Share Price Data - 05/04/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.91	3.09	2.82	2.82	11,966
AATM	1.15	1.15	1	1.15	2
ABL	59.45	60.35	59.5	60.01	115,762
ABL-CAPRW1	59.59	0	0	60.13	0
ABL-CJUN	61.8	0	0	62.36	0
ABL-CMAY	61	0	0	61.55	0
ABOT	84.24	85.3	83	84.28	3,842
ACPL	54.08	54.7	53.1	54.65	38,439
ADAMS	14	14	14	14	500
ADMM	19.5	20.25	19.87	20	160,123
ADOS	8.98	8.7	8.41	8.59	1,320
AGIC	11.45	11.49	11.49	11.5	1,688
AGIL	71.5	72.7	72.7	71.5	4
AGL	22.1	23.2	22	22.08	42,219
AGSML	5.25	5	5	5.25	1
AGTL	208.02	207.02	206.51	206.51	511
AHCL	24.81	25	24.19	24.41	1,088,817
AHI	21.51	22.55	21.45	22.25	49,691
AHL	20.09	20.98	20	20.02	13,642
AICL	72.73	73.47	71.3	71.69	236,269
AICL-CAPR	73.64	0	0	72.56	0
AICL-CAPRW1	72.91	0	0	71.83	0
AICL-CJUN	75.61	0	0	74.49	0
AICL-CMAY	74.63	0	0	73.53	0
AKBL	12.62	12.65	12.45	12.53	360,070
AKBL-CAPR	12.78	0	0	12.68	0
AKBL-CAPRW1	12.65	0	0	12.55	0
AKBL-CJUN	13.12	0	0	13.02	0
AKBL-CMAY	12.95	0	0	12.85	0
AKDCL	39.63	41.24	39.2	39.63	12
ALICO	15.99	16.99	16.98	15.99	6
ALNRS	40.02	42	42	40.02	200
ALTN	9	10	10	9.99	2,501
AMMF	10.35	10.35	10.1	10.3	81,407
AMTEX	2.48	2.49	2.41	2.45	18,527
AMZV	0.5	0.55	0.49	0.51	111,244
ANL	8.23	8.65	8.16	8.31	2,412,025
ANL-CAPR	8.33	0	0	8.41	0
ANL-CAPRW1	8.25	0	0	8.33	0
ANL-CJUN	8.56	0	0	8.64	0
ANL-CMAY	8.44	0	0	8.52	0
ANSS	6	6	5.99	6	7,500
APL	361.83	369.95	361	368.13	132,579
ATBA	206.96	209	205.5	206.4	4,550
ATFF	6.75	6.94	6.75	6.75	9,962
ATIL	27.78	28.79	27.6	28.31	1,003
ATLH	141.46	142.79	141	141.63	973
ATRL	122.9	124.39	122.4	124.02	819,802
ATRL-APR	123.95	125.25	123.25	125.11	33,000
ATRL-CAPR	124.44	0	0	125.52	0
AZAMT	2.03	2.8	2.06	2.5	18,921
BAFL	9.84	10.5	9.8	10.35	4,496,027
BAFL-CAPR	9.96	0	0	10.47	0
BAFS	58	55.1	55.1	58	2
BAHL	29.11	29.45	28.96	29.04	83,206
BAHL-CAPR	29.48	0	0	29.39	0
BAHL-CAPRW1	29.18	0	0	29.1	0
BAHL-CJUN	30.26	0	0	30.18	0
BAHL-CMAY	29.87	0	0	29.78	0
BATA	523.13	534.98	522	523.42	182
BAWS	7.56	7.55	7.26	7.56	2
BCML	17	17.2	17	17.19	18,387
BERG	15.82	16.55	16.35	16.42	3,230
BFMOD	4.51	5	4.99	5	80,576
BGL	2.48	2.46	2.46	2.48	9
BIPL	3.87	3.98	3.83	3.95	102,063
BNWM	21.06	21.5	20.01	20.6	16,498
BOC	95.25	95.7	95.15	95.42	5,073
BOK	4.2	4.2	4.06	4.19	24,203
BOP	6.21	6.67	6.22	6.61	4,644,934
BROT	0.45	0.54	0.54	0.45	20
BRR	1.69	1.69	1.69	1.69	1
BTL	61.99	61.95	61.95	61.99	200
BUXL	9	10	9.99	9	21
BWHL	36.5	34.68	34.68	36.5	100
BYCO	9.12	9.2	9.03	9.12	276,508
CENI	10.4	10.37	9.95	10.01	30,844
CEPB	16.73	16.84	16.25	16.72	4,629
CHAS	9	9	9	9	1,000
CHBL	2.58	2.79	2.79	2.58	12
CHCC	10	10	9.8	9.8	15,000
CICL	111.14	113.9	109	109.29	1,212
CJPL	0.97	0.98	0.73	0.97	10
CLIM	4	4	4	4	2,000
CLOV	59.03	61.97	61.97	61.22	650
CML	2.48	2.8	2.5	2.48	2
COLG	684	710	650	651.24	235
COTT	1.7	1.8	1.75	1.8	1,500
CPL	141.67	141.99	141.01	141.35	2,510
CPSL	49.86	52.35	49.35	52.35	52,930
CPSLR	8.09	9.09	7.5	9.09	50,340
CSAP	27.08	27.45	26.9	27.45	51,280
CSIL	4.4	3.99	3.4	3.4	1,000
CSM	0.61	0.58	0.5	0.61	202
CSMD	7	7.5	7.5	7	1
CSUML	3.01	3.69	2.6	3	8,503
CWSM	1.25	1.13	1.13	1.25	489
DAWH	74.26	74.6	73.5	73.63	51,083
DBCI	1.86	1.92	1.6	1.86	6,418
DCH	2.75	2.84	2.7	2.74	18,810
DCL	1.69	1.75	1.66	1.7	107,915
DCM	1.3	1.7	1.7	1.3	1
DEL	1.5	1.54	1.42	1.51	1,099
DFML	2.04	2.19	2.07	2.16	122,900
DGKC	25.36	25.48	25.07	25.24	1,350,005
DGKC-APR	25.59	25.69	25.3	25.48	790,500
DGKC-CAPR	25.68	0	0	25.54	0
DGKC-CAPRW1	25.42	0	0	25.29	0
DGKC-CJUN	26.36	0	0	26.23	0
DGKC-CMAY	26.02	0	0	25.89	0
DLL	43.74	45.92	44	44.97	5,546
DMTM	3.66	4.25	3.91	4	2,003
DMTX	4	3.76	3.76	3.76	1,000
DOL	8.76	9.03	8.6	8.99	711,737
DSFL	2.66	2.82	2.68	2.76	905,871
DSIL	1.32	1.39	1.23	1.35	9,091
DSL	2.05	2.18	2.01	2.01	10,205
DSML	3.55	3.9	2.7	3.83	5,003
DWSM	3.06	3.24	3.06	3.1	6,025
ECOP	1.66	1.79	1.59	1.6	146,147
EFUG	33.21	33.69	33.02	33.27	7,877
EFUL	61.4	62.39	61.01	61.36	2,337
ELSM	26.56	26.8	26.5	26.5	1,001
ENGRO	203.62	205.4	201.71	204.67	3,266,936
ENGRO-APR	205.46	207.05	203.2	206.57	615,500
ENGRO-CAPR	206.18	0	0	207.14	0
ENGRO-CAPRW1	204.11	0	0	205.07	0
ENGRO-CJUN	211.68	0	0	212.68	0
ENGRO-CMAY	208.93	0	0	209.91	0
EPCL	13.09	13.06	12.75	12.94	455,615
EPCL-CAPRW1	13.12	0	0	12.97	0
EPCL-CJUN	13.61	0	0	13.45	0
EPCL-CMAY	13.43	0	0	13.27	0
EWLA	1.5	2.49	2.49	1.5	1
EXIDE	194.07	196.99	193	193.01	201
FABL	11.18	11.3	10.8	11.1	89,165
FATIMA	13.06	13.25	12.98	13.22	713,652
FCCL	4.3	4.43	4.25	4.4	329,576
FCIBL	3.5	4	3.9	3.96	19,513
FCONM	1.2	1.47	1.2	1.2	8,309
FCSC	3.5	3.67	3.38	3.58	219,161
FDIBL	1.6	1.64	1.51	1.52	43,230
FECM	2.95	2.94	2.94	2.95	72
FECS	37.85	39.72	35.96	37.85	4
FECTC	7.99	8.1	7.7	7.8	3,448
FEM	1.67	1.96	1.61	1.61	1,006
FEROZ	91.2	94	92.19	93.87	2,487
FFBL	41.21	41.4	40.9	41.32	1,773,805
FFBL-APR	41.37	41.68	41.1	41.6	285,000
FFBL-CAPR	41.73	0	0	41.82	0
FFBL-CAPRW1	41.31	0	0	41.4	0
FFBL-CJUN	42.84	0	0	42.94	0
FFBL-CMAY	42.28	0	0	42.38	0
FFC	137.31	137.89	135.6	137.36	2,099,493
FFC-APR	138.36	138.75	136.6	138.47	167,500
FFC-CAPR	139.03	0	0	139.02	0
FFC-CAPRW1	137.64	0	0	137.63	0
FFC-CJUN	142.75	0	0	142.73	0
FFC-CMAY	140.89	0	0	140.88	0
FFLM	1.3	1.69	1.5	1.3	121
FHAM	7.7	7.8	7.51	7.6	18,317
FLYNG	1.5	1.57	1.5	1.55	62,409
FNBM	5.6	5.5	5.45	5.45	900
FPJM	1.36	1.5	1.47	1.48	503
FPRM	9.36	9	8.41	8.73	15,000
FUDLM	5.87	6.7	6.69	6.69	600
FZCM	59.7	57.5	56.75	56.75	1,475
FZTM	389.44	369.97	369.97	389.44	1
GADT	93.85	93.8	91	91.01	3,561
GAIL	3.77	4.4	3.66	4.09	5,006
GAMON	1.2	1.11	1.11	1.11	1,000
GASF	3.3	3.36	3.28	3.3	11,840
GATI	46.54	48.6	48	48.26	1,035
GATM	46.01	45	45	46.01	99
GENP	0.6	0.74	0.54	0.6	22
GGL	11.72	12.15	11.3	12.06	179,211
GHGL	52.34	51.91	51.91	51.91	501
GHNI	10.32	10.48	10.2	10.26	1,996
GHNL	3.86	3.99	3.99	3.86	1
GLAXO	86.8	88.25	86.99	87.76	74,260
GLPL	56.21	53.4	53.4	56.21	200
GRAYS	45.93	46.99	43.64	44.59	636
GSPM	11.13	10.27	10.25	10.25	5,171
GTYR	23.5	23.9	23.4	23.4	1,921
GUSM	7.72	8.5	7.51	7.72	3
GUTM	19.5	20.5	20.5	20.5	2,010
GWLC	5.8	5.61	5.61	5.8	265
HABSM	23.95	23.99	23.4	23.82	42,212
HADC	0.4	0.8	0.32	0.41	1,187
HAL	12.1	12.44	12.01	12.43	1,505
HBL	119.13	121.9	116.7	121.46	224,833
HBL-CAPRW1	119.42	0	0	121.69	0
HBL-CJUN	123.85	0	0	126.21	0
HBL-CMAY	122.24	0	0	124.57	0
HCAR	10.06	10.3	10	10.12	1,552
HICL	14.51	14.89	14.5	14.73	38,232
HINOON	31.07	31.5	31	31.46	12,194
HIRAT	4.53	4.79	4.15	4.3	247,977
HMB	20.19	20.5	19.96	20.16	119,861
HSPI	12.8	13	12.7	12.79	1,350
HUBC	37.79	38.01	37.55	37.93	891,941
HUBC-APR	38.51	38.51	38.51	38.51	8,000
HUBC-CAPR	38.26	0	0	38.39	0
HUBC-CAPRW1	37.88	0	0	38	0
HUBC-CJUN	39.29	0	0	39.41	0
HUBC-CMAY	38.78	0	0	38.9	0
HUMNL	20.49	20.99	20	20.72	12,000
IBFL	49	48.39	47.5	48.3	11,792
IBLHL	11.9	11.8	11.2	11.9	149
ICI	165.05	166.48	164.6	165.88	181,968
ICI-CAPRW1	165.45	0	0	166.2	0
ICI-CJUN	171.58	0	0	172.37	0
ICI-CMAY	169.35	0	0	170.13	0
ICIBL	0.51	0.55	0.52	0.55	5,604
ICL	25.79	26.5	26	26.5	900
IDRT	5.6	5.99	5.56	5.62	15,303
IDSM	8.56	9.4	7.6	8.56	8
IDYM	293.55	307.99	300	293.55	10
IFSL	6.2	6.58	6.3	6.32	5,463
IGIBL	1.95	2.09	2.09	1.95	2
IGIIL	100.33	100.8	99.97	100.79	11,670
INDU	222.74	233.75	224.99	231.84	120,614
INIL	52.55	53.9	52.02	52.8	1,118,444
INKL	8.9893	8.8929	8.8929	8.8929	0
ISIL	82.13	78.15	78.06	82.13	10
JDMT	16.4	16.89	16.6	16.89	1,500
JDWS	74.51	74.2	73.1	73.37	1,516
JOVC	3.19	3.38	3.1	3.3	114,169
JPGL	1.34	1.42	1.32	1.33	40,893
JSBL	2.7	2.8	2.66	2.7	20,016
JSCL	8.3	8.4	8.01	8.16	2,995,957
JSGCL	22	22.3	22.3	22	2
JSGF	6.08	6.55	6.25	6.5	2,177,189
JSIL	5.67	5.8	5.3	5.51	159,627
JSVFL	5.4	5.58	5.41	5.51	126,579
JVDC	60.5	60	60	60	0
KAPCO	41.25	41.3	41.05	41.11	29,810
KAPCO-CAPR	41.77	0	0	41.61	0
KAPCO-CAPRW1	41.35	0	0	41.19	0
KAPCO-CJUN	42.88	0	0	42.72	0
KAPCO-CMAY	42.33	0	0	42.16	0
KASBB	1.4	1.44	1.37	1.39	33,502
KASBM	2.98	3.94	3.19	2.98	101
KASBSL	4.2	4.45	4.21	4.21	1,111
KESC	2.68	2.68	2.62	2.63	188,575
KHTC	34.3833	33.835	33.835	33.835	0
KOHC	7.21	7.2	6.9	7.02	35,453
KOHE	18.13	18.1	17.3	17.59	2,526
KOHP	3.47	3.6	3.07	3.3	504
KOHTM	1.55	1.51	1.3	1.51	2,000
KSBP	49.83	50.3	49.55	49.83	380
KSTM	1.18	1.3	1.3	1.18	1
KTML	4.6	4.65	4.22	4.22	3,012
LEUL	2.71	1.72	1.72	2.71	5
LOTPTA	15.85	15.94	15.67	15.87	4,546,873
LPCL	3.23	3.3	3.16	3.18	132,721
LPGL	20.51	21.53	21	21.01	501
LUCK	68.04	68.39	67.25	67.55	757,724
LUCK-APR	68.51	68.6	67.9	68.16	80,000
LUCK-CAPR	68.89	0	0	68.37	0
LUCK-CAPRW1	68.2	0	0	67.68	0
LUCK-CJUN	70.73	0	0	70.19	0
LUCK-CMAY	69.81	0	0	69.28	0
MACFL	11.37	11.8	11	11.63	38,269
MARI	108.24	109	108.5	108.61	4,447
MBF	9.34	9.05	9.05	9.05	500
MCB	207.35	208.01	206.02	207.8	611,270
MCB-APR	208.02	208.49	206.6	208.15	138,500
MCB-CAPR	209.95	0	0	210.31	0
MCB-CAPRW1	207.85	0	0	208.2	0
MCB-CJUN	215.56	0	0	215.93	0
MCB-CMAY	212.76	0	0	213.12	0
MEBL	17.25	17.7	17	17.56	4,827,013
MERIT	28.81	30.1	27.37	29.99	546
MFFL	70	73	73	70	10
MFTM	0.8	0.8	0.65	0.65	5,131
MIRKS	41.79	43.87	40.6	41.79	312
MLCF	2.38	2.49	2.34	2.45	81,392
MLCFPS	3.55	2.59	2.59	3.55	237
MODAM	1.05	1.3	1.29	1.05	5
MOON	17	16	16	16	0
MRNS	53	54.5	52.55	53	340
MSCL	13.61	14.49	14.4	13.61	2
MSOT	17.8	18.4	16.81	17.95	750
MTIL	0.5	0.74	0.74	0.74	500
MTL	537.38	542.75	534	535.15	40,859
MUCL	9.48	10	10	9.48	1
MUKT	0.44	0.44	0.43	0.44	2
MUREB	98.02	101.5	99	98.02	29
MWMP	1	1.29	0.92	1.15	5,594
MYBL	2.05	2.5	2.1	2.1	158,159
MZSM	3.06	3.02	3.02	3.02	974
NATF	57	58.4	58.24	57	112
NBP	57.03	57.44	56.8	57.17	914,846
NBP-APR	57.55	57.85	57.26	57.69	204,500
NBP-CAPR	57.75	0	0	57.86	0
NBP-CAPRW1	57.17	0	0	57.28	0
NBP-CJUN	59.29	0	0	59.41	0
NBP-CMAY	58.52	0	0	58.63	0
NCL	28.05	28.33	27.69	27.98	1,293,037
NCL-CAPRW1	28.12	0	0	28.03	0
NCL-CJUN	29.16	0	0	29.07	0
NCL-CMAY	28.78	0	0	28.7	0
NCLNCP	26.5005	26.5	26.5	26.5	2,000
NCPL	15.7	15.88	15.61	15.84	213,806
NESTLE	3518.64	3563	3526.01	3560.5	163
NETSOL	24.32	24.55	24	24.16	586,435
NETSOL-CAPR	24.63	0	0	24.45	0
NETSOL-CAPR1	24.38	0	0	24.21	0
NETSOL-CJUN	25.28	0	0	25.11	0
NETSOL-CMAY	24.95	0	0	24.78	0
NIB	2.1	2.13	2.04	2.09	477,547
NICL	2.97	3.05	2.93	3	568,558
NJICL	70.51	71	68.5	70.91	8,106
NJLIC	47.01	45.6	45.6	47.01	1
NMBL	1.49	1.45	1.45	1.45	1,000
NML	64.86	65.01	64.26	64.47	978,280
NML-APR	65.34	65.15	64.8	65	108,000
NML-CAPR	65.67	0	0	65.25	0
NML-CAPRW1	65.02	0	0	64.59	0
NML-CJUN	67.43	0	0	66.99	0
NML-CMAY	66.55	0	0	66.12	0
NONS	15	15	14.3	14.3	4,864
NOPK	22.03	22	22	22.03	100
NPL	16.95	16.97	16.71	16.83	158,911
NPL-CAPRW1	16.99	0	0	16.86	0
NPL-CJUN	17.62	0	0	17.49	0
NPL-CMAY	17.39	0	0	17.26	0
NRL	316.72	322.5	316	317.19	125,151
OGDC	135.91	136	134.51	135.22	82,678
OGDC-CAPR	137.62	0	0	136.85	0
OGDC-CAPRW1	136.24	0	0	135.48	0
OGDC-CJUN	141.29	0	0	140.51	0
OGDC-CMAY	139.45	0	0	138.68	0
OLTM	1	1.25	1.25	1	1
OTSU	33.89	32.2	32.2	33.89	10
PACE	3.74	4	3.66	3.96	7,971,754
PAEL	14.16	14.47	14.12	14.28	158,371
PAKD	47.09	47.7	45.5	47.7	1,255
PAKMI	0.9	1.09	1.09	0.9	5
PAKRI	18.17	18.99	18.2	18.83	2,286,369
PAKRI-CAPRW1	18.21	0	0	18.87	0
PAKRI-CJUN	18.89	0	0	19.57	0
PAKRI-CMAY	18.64	0	0	19.31	0
PAKT	98.92	101	98.75	101	830
PASL	1.85	1.93	1.74	1.9	42,261
PCAL	54	54.99	52.5	52.52	6,740
PECO	97.81	102.5	93.01	94.04	4,653
PEF	7.35	7.28	7.23	7.28	58,000
PGCL	16.42	16.97	16.97	16.42	12
PGF	12.28	12.35	12.22	12.35	130,325
PIAA	2.62	2.7	2.56	2.61	209,592
PICT	73.58	73.95	72.11	73.25	6,344
PIF	5.4	5.44	5.3	5.34	114,501
PIL	11.95	11.9	11.6	11.9	839
PINL	10.79	10.79	10	10.37	98,155
PIOC	6	6.17	5.92	5.99	1,703
PKGI	9	8.77	8	8	2,875
PKGS	117.84	118.5	116.25	118.16	31,713
PMI	0.84	0.99	0.87	0.89	34,554
PMPK	245.19	240.5	233.01	245.19	12
PNGRS	3.95	3.96	3.96	3.96	2,110
PNSC	30.44	30.5	30.01	30.31	5,563
POL	323.03	324	319.2	322.31	1,150,915
POL-APR	325.79	326.35	321.8	324.91	391,500
POL-CAPR	327.08	0	0	326.2	0
POL-CAPRW1	323.81	0	0	322.93	0
POL-CJUN	335.82	0	0	334.92	0
POL-CMAY	331.45	0	0	330.56	0
PPL	209.81	210.74	207.25	209.92	472,906
PPL-APR	210.36	211.3	208	210.2	79,000
PPL-CAPR	212.44	0	0	212.45	0
PPL-CAPRW1	210.32	0	0	210.33	0
PPL-CJUN	218.12	0	0	218.13	0
PPL-CMAY	215.28	0	0	215.29	0
PPP	38	37	37	38	10
PRL	94.68	95.1	89.95	91.48	138,902
PSMC	71.05	72.1	70.3	72	48,084
PSO	273.8	275	271.12	271.71	471,864
PSYL	19.39	19.69	18.55	19.32	20,513
PTC	16.89	17	16.65	16.72	1,010,452
PTC-APR	17.01	16.96	16.9	16.91	3,000
PTC-CAPR	17.1	0	0	16.92	0
PTC-CAPRW1	16.93	0	0	16.75	0
PTC-CJUN	17.56	0	0	17.37	0
PTC-CMAY	17.33	0	0	17.15	0
QUET	53.44	55.9	50.77	55.87	2,019
QUICE	2.85	2.85	2.85	2.85	4,500
RAVT	1.15	1.25	1.01	1.09	86,107
REDT	0.35	0.55	0.55	0.55	500
REGT	19.32	19	19	19	25,000
REWM	13	12.15	12.15	12.15	500
RICL	7.16	7.35	7.25	7.25	6,617
RMPL	2328.25	2398	2300	2385.4	1,013
RUPL	41.25	41.7	40.5	40.51	2,012
SAIF	9	9.02	9.01	9	400
SALT	61.53	61.41	61.41	61.53	10
SAPL	151.99	155	155	151.99	5
SAPT	111.52	117	115	111.52	12
SAZEW	23.5	24.3	23.5	23.5	1,959
SBL	1.75	1.8	1.75	1.76	21,000
SCBPL	8.5	8.4	8.1	8.11	34,499
SCL	85.5	89.5	89.5	85.5	3
SCLL	2.51	2.89	2.89	2.51	2
SCM	9.85	9.85	9.81	9.81	2,367
SEARL	65.93	66	65	65.99	310,421
SEL	16.33	16.3	16	16	50,300
SEPCO	1.71	1.73	1.65	1.7	56,089
SEPL	38	38.74	37.72	38	16
SFL	115.76	118	118	115.76	1
SGLL	25.81	25.5	24.81	24.97	1,260
SGML	6	6.75	5.85	5.98	13,207
SHCI	2.4	2.38	2.06	2.14	1,331
SHCM	13.9	13.91	13.91	13.9	1
SHEL	207.38	211.49	206.1	209.94	18,288
SHEZ	139.03	141.9	136	140.5	14,707
SHFA	30	31.5	31.39	30	25
SHNI	13.98	13.1	13.01	13.01	500
SHSML	8.95	9.3	9	9	3,500
SIBL	2.55	2.95	2.95	2.55	1
SIEM	1051	1096.99	1026.1	1051	5
SILK	2.15	2.18	2.11	2.15	266,156
SING	20.38	21.29	20	20.38	127
SITC	106.92	110	104.5	109.62	617
SKRS	2.2	1.75	1.75	1.75	500
SLYT	7.13	7.44	7.02	7.08	11,550
SMBL	2.65	2.8	2.67	2.71	34,785
SMBLR	0.01	0.01	0.01	0.01	1,200
SMCPL	5	5.49	5	5	2,002
SMTM	6	5.25	5.25	6	397
SNAI	40.78	40	40	40	3,000
SNBL	6.24	6.45	6.06	6.22	338,147
SNGP	19.83	20.2	19.7	20.05	115,237
SNGP-CAPRW1	19.88	0	0	20.09	0
SNGP-CJUN	20.61	0	0	20.83	0
SNGP-CMAY	20.35	0	0	20.56	0
SPL	17.8	18.8	17.4	18.8	1,190,027
SRSM	4.08	4.2	4.2	4.2	1,000
SRVI	179.1	180	179	179.5	408
SSGC	24.51	24.5	24	24.23	46,892
SSIC	6.78	6.82	6.69	6.76	1,706
STCL	7.54	8	6.9	7.7	2,001
STJT	22.5	22.5	22.5	22.5	1,000
STPL	9.06	9.19	8.85	8.87	1,286
SURC	39.26	37.45	37.3	37.33	6,000
TAJT	0.3	0.35	0.35	0.35	3,000
TELE	1.93	1.95	1.9	1.93	69,063
TGL	12.85	13.05	12	13.04	15,976
TGLR	0.31	0.48	0.31	0.48	310,053
THALL	108.23	110.49	107	109.48	37,164
TOWL	8.08	9	9	8.08	100
TREET	50.53	50.95	50	50.51	21,721
TRG	2.97	3.01	2.93	2.98	606,405
TRIPF	159.63	167.61	161.99	167.51	90,620
TRPOL	0.87	0.73	0.73	0.73	2,000
TRSM	1.75	2.18	2.18	1.75	2
TSMF	1.01	1.3	1	1.03	1,420
TSPL	0.74	0.75	0.63	0.81	602
UBL	63.02	64.2	62.6	64.02	521,670
UBL-APR	63.5	64.6	63	64.58	51,000
UBL-CAPR	63.81	0	0	64.79	0
UBL-CAPRW1	63.17	0	0	64.14	0
UBL-CJUN	65.51	0	0	66.52	0
UBL-CMAY	64.66	0	0	65.66	0
UDPL	14.58	14.75	13.58	14.7	501
ULEVER	5172.82	5431.46	5415.2	5431.46	434
UNIC	7.78	7.9	7.73	7.75	9,480
UPFL	1259.13	1321	1250	1282.86	22
UVIC	2.52	2.5	2.5	2.5	895
WAHN	36.11	36.88	36.87	36.11	10
WTCL	2.83	3.09	2.8	3	531,055
WTL	2.68	2.74	2.56	2.65	499,693
WYETH	950	995	995	950	1
YOUW	1.2	1.43	1.43	1.2	1
ZAHT	5.5	6.49	5	5	501
ZIL	63.15	63	63	63	1,400
ZTL	3.99	3.94	3.5	3.99	3

KSE EOD Share Price Data - 05/04/2011