KSE EOD Share Price Data - 07/04/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.82	2.99	2.89	2.93	16,899
AATM	1.15	1.45	1.1	1.45	17,506
ABL	60.01	61	60.12	60.64	53,300
ABL-CAPRW1	60.13	0	0	60.73	0
ABL-CJUN	62.36	0	0	62.98	0
ABL-CMAY	61.55	0	0	62.16	0
ABOT	84.28	85	84	84.71	1,255
ACPL	54.65	55.18	54.1	54.9	39,416
ADAMS	14	14.01	14	14	1,000
ADMM	20	20.99	19.9	20.86	13,903
ADOS	8.59	8.7	8.4	8.53	4,805
AGIC	11.5	11.49	11.48	11.5	101
AGIL	71.5	72.85	72	72.49	2,000
AGTL	206.51	209	206.5	207.06	2,861
AHCL	24.41	25.15	24.45	24.66	1,409,477
AHI	22.25	22.75	22	22.02	1,317
AHL	20.02	20.7	19.66	20.01	28,406
AICL	71.69	72.95	68.11	69.51	1,177,882
AICL-CAPR	72.56	0	0	70.32	0
AICL-CAPRW1	71.83	0	0	69.61	0
AICL-CJUN	74.49	0	0	72.2	0
AICL-CMAY	73.53	0	0	71.26	0
AKBL	12.53	12.75	12.6	12.62	146,497
AKBL-CAPR	12.68	0	0	12.77	0
AKBL-CAPRW1	12.55	0	0	12.64	0
AKBL-CJUN	13.02	0	0	13.11	0
AKBL-CMAY	12.85	0	0	12.94	0
ALICO	15.99	16.7	15.01	15.99	10
ALNRS	40.02	42	42	42	1,900
ALTN	9.99	9.25	9	9	13,303
AMMF	10.3	10.33	10.1	10.3	77,695
AMTEX	2.45	2.54	2.45	2.53	74,233
AMZV	0.51	0.56	0.46	0.54	49,843
ANL	8.31	8.58	8.3	8.31	1,173,186
ANL-CAPR	8.41	0	0	8.41	0
ANL-CAPRW1	8.33	0	0	8.32	0
ANL-CJUN	8.64	0	0	8.63	0
ANL-CMAY	8.52	0	0	8.52	0
ANNT	12.7	12.4667	12.4667	12.4667	0
APL	368.13	373.5	366.25	368.16	112,937
ATBA	206.4	207.5	206.5	206.67	3,350
ATEL	35.5	33.75	33.75	35.5	1
ATFF	6.75	6.9	6.7	6.9	288,500
ATIL	28.31	28.5	28.17	28.5	3,300
ATLH	141.63	141.89	140.8	140.8	1,646
ATRL	124.02	126.74	124.6	125.27	1,771,335
ATRL-APR	125.11	127.4	125.65	126.18	89,000
ATRL-CAPR	125.52	0	0	126.72	0
BAFL	10.35	10.9	10.3	10.75	7,928,842
BAFL-CAPR	10.47	0	0	10.87	0
BAFS	58	55.1	55.1	58	8
BAHL	29.04	29.8	29	29.52	994,994
BAHL-CAPR	29.39	0	0	29.86	0
BAHL-CAPRW1	29.1	0	0	29.56	0
BAHL-CJUN	30.18	0	0	30.66	0
BAHL-CMAY	29.78	0	0	30.26	0
BAPL	7.73	7.99	7.6	7.73	2,248
BATA	523.42	527.99	518.1	525.19	505
BAWS	7.56	7.75	7.75	7.75	2,000
BCML	17.19	17.45	17.45	17.19	150
BERG	16.42	16.84	16.45	16.49	7,111
BFMOD	5	4.6	4.6	5	1
BGL	2.48	2.47	2.15	2.25	15,569
BHAT	250	254	254	250	1
BILF	1.17	1	1	1.17	110
BIPL	3.95	4	3.9	3.99	57,313
BNWM	20.6	21.63	21.01	21.47	45,394
BOC	95.42	95.9	94.26	94.75	4,842
BOK	4.19	4.24	4.18	4.2	12,742
BOP	6.61	6.87	6.42	6.47	3,205,283
BRR	1.69	1.69	1.51	1.66	5,537
BUXL	9	9.74	9.74	9	10
BYCO	9.12	9.39	9.12	9.3	361,586
CENI	10.01	10.15	10	10.01	150,104
CEPB	16.72	17.5	16.5	16.59	743
CHAS	9	9	8.9	9	2,201
CHBL	2.58	2.87	2.7	2.7	2,510
CHCC	9.8	10.7	9.2	10.37	133,123
CICL	109.29	112	111	109.29	168
CJPL	0.97	0.7	0.5	0.97	5
CLIM	4	4	4	4	6,000
CML	2.48	2.45	2.2	2.2	42,880
COLG	651.24	680	680	680	68
CPL	141.35	142.5	140	140.95	9,176
CPSL	52.35	54.96	53	54.96	83,140
CPSLR	9.09	10.09	9.99	10.09	85,288
CRTM	14.85	14.5	13.85	13.85	19,125
CSAP	27.45	27.5	27.16	27.5	7,201
CSIL	3.4	3.78	3.78	3.4	100
CSM	0.61	0.6	0.52	0.56	19,171
CSMD	7	7	7	7	2,628
CSUML	3	3	2.6	2.86	3,442
DADX	17.77	17.38	16.77	16.89	601
DAWH	73.63	74.25	72.7	72.83	91,835
DBCI	1.86	1.92	1.55	1.8	104,698
DCH	2.74	2.9	2.7	2.73	32,039
DCL	1.7	1.76	1.7	1.7	60,601
DCM	1.3	1.15	1.15	1.3	1
DEL	1.51	1.64	1.5	1.57	8,898
DFML	2.16	2.13	2.04	2.04	14,005
DGKC	25.24	25.88	25.25	25.39	3,445,125
DGKC-APR	25.48	26	25.45	25.64	1,496,000
DGKC-CAPR	25.54	0	0	25.68	0
DGKC-CAPRW1	25.29	0	0	25.43	0
DGKC-CJUN	26.23	0	0	26.37	0
DGKC-CMAY	25.89	0	0	26.03	0
DLL	44.97	45.28	44	44.97	254
DMTM	4	4.05	3.85	4.05	2,001
DMTX	3.76	3.76	3.76	3.76	1,000
DNCC	1.66	1.7	1.65	1.7	5,300
DOL	8.99	9.15	8.95	9.01	1,189,551
DSFL	2.76	2.89	2.79	2.81	823,750
DSIL	1.35	1.45	1.28	1.39	14,156
DSL	2.01	2.24	2.04	2.1	22,906
DSML	3.83	3.02	3.02	3.83	9
DWAE	1.27	1.17	1.16	1.16	8,244
DWSM	3.1	3.29	3.1	3.1	4,161
DYNO	10.35	10.1	10.1	10.35	300
ECOP	1.6	1.94	1.57	1.78	826,002
EFUG	33.27	34.4	33.75	33.99	21,794
EFUL	61.36	62.5	61	62.23	13,361
ELSM	26.5	26.95	26.95	26.5	1
ENGRO	204.67	207.49	204.51	205.23	3,381,843
ENGRO-APR	206.57	208.7	206.5	206.94	513,500
ENGRO-CAPR	207.14	0	0	207.61	0
ENGRO-CAPRW1	205.07	0	0	205.53	0
ENGRO-CJUN	212.68	0	0	213.16	0
ENGRO-CMAY	209.91	0	0	210.38	0
EPCL	12.94	13.59	12.9	13.28	2,248,496
EPCL-CAPRW1	12.97	0	0	13.3	0
EPCL-CJUN	13.45	0	0	13.79	0
EPCL-CMAY	13.27	0	0	13.61	0
ESBL	2.07	3	2.49	2.07	2
EWLA	1.5	1.95	1.9	1.93	501
EXIDE	193.01	197	196.99	193.01	60
FABL	11.1	11.39	11.05	11.18	321,104
FANM	3.3	3.45	3.15	3.15	8,386
FATIMA	13.22	13.4	13.13	13.16	731,962
FCCL	4.4	4.54	4.39	4.5	466,888
FCONM	1.2	1.4	1.2	1.25	5,637
FCSC	3.58	3.59	3.25	3.25	113,898
FDIBL	1.52	1.68	1.51	1.56	21,127
FECM	2.95	2.99	2.95	2.99	2,300
FECS	37.85	35.96	35.96	37.85	10
FECTC	7.8	8.4	7.7	8.27	33,469
FEM	1.61	1.74	1.67	1.67	4,285
FEROZ	93.87	93.5	93.5	93.87	1
FFBL	41.32	41.86	41.39	41.56	2,220,981
FFBL-APR	41.6	42.05	41.4	41.75	422,500
FFBL-CAPR	41.82	0	0	42.04	0
FFBL-CAPRW1	41.4	0	0	41.62	0
FFBL-CJUN	42.94	0	0	43.17	0
FFBL-CMAY	42.38	0	0	42.6	0
FFC	137.36	139.3	137.59	138.82	2,043,962
FFC-APR	138.47	139.9	138.1	139.48	217,000
FFC-CAPR	139.02	0	0	140.43	0
FFC-CAPRW1	137.63	0	0	139.02	0
FFC-CJUN	142.73	0	0	144.18	0
FFC-CMAY	140.88	0	0	142.31	0
FFLM	1.3	1.64	1.35	1.3	110
FHAM	7.6	7.65	7.31	7.31	35,025
FIMM	59.85	62.75	60	62.75	101
FLYNG	1.55	1.59	1.4	1.42	48,102
FNEL	4.45	4.4	4.35	4.45	200
FPJM	1.48	1.4	1.4	1.48	1
FPRM	8.73	8.75	8.75	8.75	583
FRCL	2.5	2.55	2.45	2.49	7,554
FRSM	18.55	19.25	19.24	18.55	11
FUDLM	6.69	6.69	6	6.47	3,937
FZCM	56.75	55	55	56.75	9
FZTM	389.44	394.4	369.97	369.97	217
GADT	91.01	93	92	92.4	2,614
GAEL	0.9	1.19	0.25	0.61	2,500
GAIL	4.09	4	3.72	3.83	1,703
GAMON	1.11	1.98	1.98	1.11	1
GASF	3.3	3.58	3.25	3.54	396,543
GATI	48.26	49.5	47.35	48.61	1,236
GATM	46.01	47.9	47.9	46.01	1
GENP	0.6	0.73	0.56	0.6	2
GFIL	4.75	4.4	4.21	4.4	1,500
GGL	12.06	12.9	11.8	12.45	1,382,354
GHGL	51.91	53.5	51.05	52.95	3,875
GHNI	10.26	10.6	10.13	10.21	9,802
GHNL	3.86	4.15	3.9	4.05	5,003
GLAT	8.5	9.5	7.5	8.5	21
GLAXO	87.76	88	86.81	87.26	62,414
GLPL	56.21	54.05	54	56.21	226
GRAYS	44.59	46.5	46.44	44.59	176
GRYL	3	3	3	3	721
GTYR	23.4	23.9	23.5	23.4	150
GUSM	7.72	7.76	7.75	7.75	1,000
GWLC	5.8	5.85	5.85	5.8	1
HABSM	23.82	24	23.55	23.67	49,674
HADC	0.41	0.58	0.42	0.41	470
HAL	12.43	12.4	12.05	12.14	4,450
HBL	121.46	123.2	119.25	121.97	309,450
HBL-CAPRW1	121.69	0	0	122.15	0
HBL-CJUN	126.21	0	0	126.68	0
HBL-CMAY	124.57	0	0	125.03	0
HCAR	10.12	10.29	10.02	10.05	3,001
HICL	14.73	15	14.56	14.99	81,823
HINO	110.2	107	107	110.2	100
HINOON	31.46	31.5	31.16	31.25	6,502
HIRAT	4.3	4.39	4.33	4.33	21,500
HMB	20.16	20.48	19.99	19.99	249,677
HSPI	12.79	13.15	12.75	12.77	1,700
HUBC	37.93	38	37.26	37.48	369,770
HUBC-APR	38.51	38.25	37.85	37.85	7,500
HUBC-CAPR	38.39	0	0	37.91	0
HUBC-CAPRW1	38	0	0	37.53	0
HUBC-CJUN	39.41	0	0	38.93	0
HUBC-CMAY	38.9	0	0	38.42	0
HUMNL	20.72	20.01	19.69	20	5,150
IBFL	48.3	48.98	48	48.84	15,105
IBLHL	11.9	12.25	11.56	11.67	11,800
ICI	165.88	168.39	165.51	165.95	174,320
ICI-CAPRW1	166.2	0	0	166.19	0
ICI-CJUN	172.37	0	0	172.36	0
ICI-CMAY	170.13	0	0	170.12	0
ICIBL	0.55	0.73	0.5	0.5	1,518
IDRT	5.62	6	5.51	5.65	38,606
IDSM	8.56	9.56	8	8.56	4
IDYM	293.55	307.9	300	305.46	300
IFSL	6.32	6.77	6.31	6.31	515
IGIBL	1.95	2.11	2	2	15,502
IGIIL	100.79	100.8	99.15	100.5	10,505
ILTM	210.5	219.99	211	210.5	26
INDU	231.84	233	225.51	226.69	18,948
INIL	52.8	53.25	52.15	52.65	457,251
ISIL	82.13	78.07	78.03	82.13	20
JOPP	7.93	8.93	8.93	7.93	35
JOVC	3.3	3.4	3.22	3.25	120,965
JPGL	1.33	1.4	1.31	1.34	93,761
JSBL	2.7	2.79	2.7	2.7	82,002
JSCL	8.16	8.41	8.15	8.2	1,697,535
JSGCL	22	23	22.1	22.53	7,905
JSGF	6.5	7.45	6.09	6.72	1,313,140
JSIL	5.51	5.9	5.6	5.61	48,269
JSVFL	5.51	6	5.59	5.73	3,714,703
JVDC	60	60	58.5	60	2,002
KAPCO	41.11	41.5	41.05	41.2	115,529
KAPCO-CAPR	41.61	0	0	41.68	0
KAPCO-CAPRW1	41.19	0	0	41.26	0
KAPCO-CJUN	42.72	0	0	42.79	0
KAPCO-CMAY	42.16	0	0	42.23	0
KASBB	1.39	1.45	1.35	1.4	29,299
KASBSL	4.21	4.25	4.07	4.11	2,453
KESC	2.63	2.87	2.63	2.69	2,345,494
KHSM	1.8	0.8	0.8	0.8	500
KHTC	33.835	33.2	33.2	33.2	0
KOHC	7.02	7.29	6.82	7.13	62,054
KOHE	17.59	17.99	17.99	17.59	1
KOHP	3.3	4	3.25	3.42	110,702
KOHTM	1.51	1.2	1.2	1.51	49
KOIL	1.53	1.6	1.49	1.53	11
KSBP	49.83	49.9	49	49.43	510
KSTM	1.18	1.18	1.03	1.18	2
KTML	4.22	4.68	4.5	4.5	5,080
LOTPTA	15.87	16.07	15.81	15.86	5,195,390
LPCL	3.18	3.3	3.19	3.25	173,808
LPGL	21.01	22.06	20.4	21.17	682
LUCK	67.55	69.33	67.8	68.67	1,839,931
LUCK-APR	68.16	69.6	68.25	69.09	160,000
LUCK-CAPR	68.37	0	0	69.47	0
LUCK-CAPRW1	67.68	0	0	68.77	0
LUCK-CJUN	70.19	0	0	71.32	0
LUCK-CMAY	69.28	0	0	70.39	0
MACFL	11.63	12.63	11.8	12.63	102,861
MARI	108.61	109.6	108	109.01	21,123
MBF	9.05	9.25	9.25	9.25	10,000
MCB	207.8	209.02	206.25	206.63	756,120
MCB-APR	208.15	209	207.2	207.63	110,500
MCB-CAPR	210.31	0	0	209.03	0
MCB-CAPRW1	208.2	0	0	206.93	0
MCB-CJUN	215.93	0	0	214.61	0
MCB-CMAY	213.12	0	0	211.82	0
MDTL	18.5	17.5	17.5	18.5	340
MEBL	17.56	18.15	17.1	17.87	1,142,711
MEHT	59.63	59	59	59.63	40
MERIT	29.99	31.1	30.15	30.69	4,006
MFFL	70	69.11	69.11	70	1
MFTM	0.65	0.82	0.7	0.82	1,038
MIRKS	41.79	42.99	41.01	41.79	8
MLCF	2.45	2.57	2.45	2.49	220,407
MODAM	1.05	1.29	1.29	1.05	2
MOON	16	15	15	16	1
MRNS	53	53.95	52.56	53	242
MTL	535.15	538.9	528	528.69	34,360
MUKT	0.44	0.48	0.31	0.44	2
MUREB	98.02	100.5	100.5	100.5	2,000
MWMP	1.15	1.18	1.01	1.18	1,716
MYBL	2.1	2.2	2.06	2.06	8,552
MZSM	3.02	3.2	3	3	2,022
NAGC	16.2	16.5	16.5	16.2	1
NATF	57	59.85	56	59.85	6,281
NBF	4.34	4.92	4.92	4.92	10,000
NBP	57.17	57.59	56.88	56.96	1,357,380
NBP-APR	57.69	57.95	57.35	57.46	232,000
NBP-CAPR	57.86	0	0	57.62	0
NBP-CAPRW1	57.28	0	0	57.04	0
NBP-CJUN	59.41	0	0	59.16	0
NBP-CMAY	58.63	0	0	58.39	0
NCL	27.98	28.69	27.9	28.04	910,945
NCL-CAPRW1	28.03	0	0	28.08	0
NCL-CJUN	29.07	0	0	29.12	0
NCL-CMAY	28.7	0	0	28.74	0
NCPL	15.84	15.95	15.61	15.71	25,398
NESTLE	3560.5	3578	3489	3567.07	852
NETSOL	24.16	24.45	23.9	23.98	682,870
NETSOL-CAPR	24.45	0	0	24.26	0
NETSOL-CAPR1	24.21	0	0	24.01	0
NETSOL-CJUN	25.11	0	0	24.91	0
NETSOL-CMAY	24.78	0	0	24.58	0
NIB	2.09	2.16	2.1	2.1	1,775,133
NICL	3	3.17	3	3.1	2,062,617
NJICL	70.91	71.48	69.51	71.21	1,171
NJLIC	47.01	46	45.02	46	1,001
NML	64.47	64.99	63.8	64.05	1,373,606
NML-APR	65	65.5	64.41	64.65	67,000
NML-CAPR	65.25	0	0	64.79	0
NML-CAPRW1	64.59	0	0	64.14	0
NML-CJUN	66.99	0	0	66.52	0
NML-CMAY	66.12	0	0	65.66	0
NPL	16.83	17.24	16.72	17	168,041
NPL-CAPRW1	16.86	0	0	17.02	0
NPL-CJUN	17.49	0	0	17.66	0
NPL-CMAY	17.26	0	0	17.43	0
NRL	317.19	323.8	317.75	318.7	269,970
OGDC	135.22	136.25	134.75	135.03	127,587
OGDC-CAPR	136.85	0	0	136.6	0
OGDC-CAPRW1	135.48	0	0	135.23	0
OGDC-CJUN	140.51	0	0	140.25	0
OGDC-CMAY	138.68	0	0	138.42	0
OLTM	1	1.25	1	1	3,500
PACE	3.96	4.07	3.67	3.72	3,005,013
PAEL	14.28	14.5	13.96	14.02	479,081
PAKD	47.7	48	46.5	47.7	305
PAKMI	0.9	1.1	0.8	0.9	129
PAKRI	18.83	19.83	19.83	19.83	194,206
PAKRI-CAPRW1	18.87	0	0	19.86	0
PAKRI-CJUN	19.57	0	0	20.6	0
PAKRI-CMAY	19.31	0	0	20.33	0
PAKT	101	103	102	103	3,563
PASL	1.9	1.99	1.83	1.96	151,442
PCAL	52.52	54	53.98	52.52	362
PECO	94.04	98.5	94.15	95.06	5,037
PEF	7.28	7.6	7.25	7.59	135,605
PGF	12.35	13	12.3	12.65	225,166
PIAA	2.61	2.7	2.56	2.68	7,361
PICT	73.25	73.7	71.99	72	7,834
PIF	5.34	6	5.22	5.67	342,843
PIL	11.9	12.2	12	11.9	7
PINL	10.37	10.9	10.4	10.8	62,224
PIOC	5.99	6.16	5.94	6	6,695
PKGI	8	7.99	7	7.05	23,847
PKGS	118.16	118.99	117.18	118	7,222
PMI	0.89	0.99	0.9	0.95	6,501
PMPK	245.19	244	233.01	245.19	8
PNSC	30.31	30.9	30.88	30.9	826
POL	322.31	325.4	321.05	322.31	1,267,190
POL-APR	324.91	327.9	324	324.96	581,000
POL-CAPR	326.2	0	0	326.05	0
POL-CAPRW1	322.93	0	0	322.78	0
POL-CJUN	334.92	0	0	334.76	0
POL-CMAY	330.56	0	0	330.41	0
PPL	209.92	211.48	207.5	208.2	562,054
PPL-APR	210.2	211.84	208.6	209.07	120,500
PPL-CAPR	212.45	0	0	210.61	0
PPL-CAPRW1	210.33	0	0	208.5	0
PPL-CJUN	218.13	0	0	216.25	0
PPL-CMAY	215.29	0	0	213.43	0
PPP	38	38.25	37.21	38.24	5,010
PRL	91.48	93.15	89	89.85	283,437
PRWM	14.7	14.99	14.7	14.83	900
PSEL	149.63	144	142.19	149.63	45
PSMC	72	75	71	73.99	82,965
PSO	271.71	273.25	270	270.54	1,072,891
PSYL	19.32	19.34	18.86	19.13	11,400
PTC	16.72	16.9	16.67	16.71	573,082
PTC-APR	16.91	16.9	16.85	16.87	6,000
PTC-CAPR	16.92	0	0	16.9	0
PTC-CAPRW1	16.75	0	0	16.73	0
PTC-CJUN	17.37	0	0	17.36	0
PTC-CMAY	17.15	0	0	17.13	0
PTEC	1.9	2.19	1.8	2.13	5,044
QUET	55.87	58.25	55	57.81	2,134
RAVT	1.09	1.23	1.09	1.18	5,364
RCML	33.25	32	31.75	31.75	701
REDT	0.55	0.54	0.4	0.4	13,000
REGT	19	19	19	19	25,000
REWM	12.15	12.98	12.98	12.15	1
RICL	7.25	7.45	7.25	7.45	4,118
RMPL	2385.4	2494.95	2380	2404.74	129
RUPL	40.51	41.65	41	41.42	32,835
SAIF	9	9.03	9	9	4,023
SANE	3	3.01	3	3	3,874
SANSM	12.2	11.8	11.8	12.2	10
SAPL	151.99	154	152	153.92	546
SAPT	111.52	117	117	111.52	16
SASML	8	8	8	8	985
SAZEW	23.5	23.63	23	23.5	2,976
SBL	1.76	1.88	1.77	1.85	236,465
SCBPL	8.11	8.45	8.2	8.45	46,532
SCLL	2.51	2.85	2.55	2.84	5,092
SCM	9.81	10.1	9.75	9.88	1,933
SEARL	65.99	66	64.51	65	7,030
SEL	16	16.29	15.5	15.52	19,532
SEPCO	1.7	1.7	1.65	1.7	24,215
SEPL	38	38.2	37.71	38.02	762
SFAT	3.8	2.8	2.8	3.8	1
SFWF	7	7.88	7.88	7	100
SGLL	24.97	25	24.31	24.75	945
SGML	5.98	6.6	6	6	996
SHCI	2.14	2.38	2.37	2.37	603
SHEL	209.94	211	208	208.04	9,377
SHEZ	140.5	144.49	144.49	140.5	1
SHFA	30	31.5	31.4	31.45	1,029
SHJS	65.56	62.38	62.38	65.56	10
SHNI	13.01	13.1	13	13.1	3,097
SHSML	9	9.24	9	9.05	8,533
SHTM	0.36	0.4	0.4	0.4	1,313
SIBL	2.55	2.5	2.5	2.55	20
SIEM	1051	1051	1051	1051	65
SILK	2.15	2.19	2.15	2.15	714,888
SITC	109.62	109.5	109	109	21,476
SJTM	1	1	0.96	0.96	3,009
SKFL	1.31	2	1.75	2	14,500
SLYT	7.08	7.28	7.28	7.28	700
SMBL	2.71	2.85	2.65	2.71	212,981
SMCPL	5	5.73	4.42	5.1	1,006
SMTM	6	6.5	5.41	6	121
SNAI	40	41.39	40.25	41.1	720
SNBL	6.22	6.26	6.16	6.17	38,429
SNGP	20.05	20.6	20.01	20.51	277,725
SNGP-CAPRW1	20.09	0	0	20.54	0
SNGP-CJUN	20.83	0	0	21.3	0
SNGP-CMAY	20.56	0	0	21.03	0
SPL	18.8	19.75	18.95	19.26	2,159,117
SPLC	0.84	0.62	0.62	0.62	5,000
SRSM	4.2	4.25	4.25	4.2	100
SRVI	179.5	181.9	179	179.2	2,965
SSGC	24.23	24.45	24.06	24.29	30,263
SSIC	6.76	6.8	6.58	6.62	8,952
SSML	2	1.98	1.85	1.98	2,004
SSOM	4.28	4.49	4.49	4.49	1,000
STPL	8.87	9	8.9	9	15,550
SZTM	6.25	6.25	6.25	6.25	2,472
TELE	1.93	1.99	1.86	1.88	120,448
TGL	13.04	13.4	12.81	13.25	35,331
TGLR	0.48	0.74	0.46	0.67	273,602
THALL	109.48	111.99	108.6	108.95	17,750
THCCL	18.44	17.99	17.45	17.46	599
TREET	50.51	51.7	50.5	50.55	64,711
TREI	1.3	1.6	1.6	1.6	1,000
TRG	2.98	3.14	2.97	3	2,619,588
TRIPF	167.51	172	159.14	159.19	129,441
TRPOL	0.73	0.74	0.74	0.73	100
TSBL	3.02	4	4	3.02	4
TSMF	1.03	1.29	1.01	1.03	70
TSPL	0.81	0.74	0.63	0.81	202
UBL	64.02	65.5	64	64.51	1,567,045
UBL-APR	64.58	65.9	64.5	65	39,000
UBL-CAPR	64.79	0	0	65.26	0
UBL-CAPRW1	64.14	0	0	64.6	0
UBL-CJUN	66.52	0	0	67	0
UBL-CMAY	65.66	0	0	66.13	0
UDPL	14.7	14.75	13.75	14.6	4,050
ULEVER	5431.46	5703.03	5642	5703.03	171
UNIC	7.75	7.9	7.85	7.9	5,151
UPFL	1282.86	1347	1301	1338.3	60
UVIC	2.5	2.7	2.55	2.55	2,100
WAHN	36.11	36.1	34.31	34.95	5,150
WTCL	3	3.09	2.98	3	39,942
WTL	2.65	2.8	2.61	2.65	1,051,887
WYETH	950	921	921	950	1
ZAHT	5	5.5	5.5	5.5	1,000
ZIL	63	64	63.5	63.51	3,060

KSE EOD Share Price Data - 07/04/2011