KSE EOD Share Price Data - 11/04/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.92	3.15	2.97	3	7,623
ABL	60.49	61.9	60.55	61.5	24,134
ABL-CAPRW2	60.46	60.46	60.46	61.65	0
ABL-CJUN	62.71	0	0	63.73	0
ABL-CMAY	61.89	0	0	62.9	0
ABOT	84.5	85.45	84.5	84.63	1,833
ACPL	56.02	56.7	55.8	56.28	11,484
ADAMS	13	13.49	12	12.01	10,072
ADMM	20.68	21.71	20.25	21.66	19,611
ADOS	8.3	8.5	8.15	8.35	2,104
AGIC	11.45	11.5	11.49	11.5	4,370
AGIL	72.49	71.6	70.05	72.49	208
AGL	22.15	22	22	22	1,000
AGTL	201.08	206	202	202	2,224
AHCL	24.77	24.9	24.2	24.3	1,227,150
AHI	22	22	22	22	1,200
AHL	19.61	19.9	19.23	19.25	32,794
AICL	70.02	70.45	69.66	70.01	38,289
AICL-CAPR	70.69	0	0	70.65	0
AICL-CAPRW2	69.99	69.99	69.99	70.18	0
AICL-CJUN	72.58	0	0	72.54	0
AICL-CMAY	71.64	0	0	71.6	0
AKBL	12.84	12.84	12.51	12.59	127,942
AKBL-CAPR	12.96	0	0	12.71	0
AKBL-CAPRW2	12.83	12.83	12.83	12.62	0
AKBL-CJUN	13.31	0	0	13.05	0
AKBL-CMAY	13.14	0	0	12.88	0
AKDCL	38.21	39.38	39.01	37.16	2,007
ALICO	15.99	16.87	16.87	15.99	5
ALNRS	42	42	42	42	500
AMMF	10.33	10.35	10.2	10.25	46,233
AMTEX	2.4	2.78	2.42	2.46	1,498,680
AMZV	0.56	0.6	0.47	0.56	78
ANL	8.15	8.24	7.65	7.74	2,041,121
ANL-CAPR	8.23	0	0	7.81	0
ANL-CAPRW2	8.15	8.15	8.15	7.76	0
ANL-CJUN	8.45	0	0	8.02	0
ANL-CMAY	8.34	0	0	7.92	0
ANLNV	15	14	14	14	0
ANSS	6	6	6	6	500
APL	374.98	377.9	372.2	373.24	47,924
ASFL	4.5	3.55	3.5	3.55	1,500
ATBA	204.73	206.75	205.01	205.36	2,368
ATIL	28.43	28.15	27.85	27.85	4,755
ATLH	140.15	141.78	141	141.2	450
ATRL	127.74	129	126.65	126.89	1,552,395
ATRL-APR	128.7	129.1	127.35	127.82	670,500
ATRL-CAPR	128.97	0	0	128.05	0
BAFL	11.08	11.08	10.8	10.93	1,139,211
BAFL-CAPR	11.19	0	0	11.03	0
BAHL	30.49	30.65	30.2	30.52	246,595
BAHL-CAPR	30.78	0	0	30.8	0
BAHL-CAPRW2	30.48	30.48	30.48	30.59	0
BAHL-CJUN	31.61	0	0	31.62	0
BAHL-CMAY	31.2	0	0	31.21	0
BAPL	8.85	8.01	7.85	7.9	2,365
BATA	512.96	513.01	510	512.96	40
BAWS	7.0176	7.74	7.0909	7.0909	40
BCL	44.94	47.18	47.18	47.18	1,000
BERG	16.49	16.49	16.11	16.13	881
BFMOD	5	4.75	4.35	4.75	3,922
BGL	2.47	2.5	2.11	2.37	3,015
BIFO	46.48	48.5	45.4	46.64	569
BIPL	3.94	4	3.87	3.89	155,004
BNWM	21.7	22.66	20.62	20.71	68,920
BOC	91.98	92.4	90.5	90.9	1,900
BOK	4.2	4.25	4.08	4.2	11,248
BOP	6.4	6.44	6.1	6.14	800,974
BRR	1.51	1.75	1.5	1.65	20,708
BTL	60.01	60.99	59.25	60.01	301
BUXL	9	9.99	9.99	9	1
BYCO	9.42	9.48	9.21	9.26	184,870
CENI	10	10.45	9.83	10	22,170
CEPB	16.93	16.97	15.93	16.02	34,056
CFL	14.1	14.6	13.1	13.11	6,339
CHBL	2.53	2.72	2.55	2.53	6
CHCC	10.54	10.87	10.15	10.25	2,403
CICL	108.53	113.9	105.72	106.39	845
CJPL	0.75	0.99	0.58	0.75	2
CLOV	61.22	64.2	64	61.22	60
CML	2.2	2.28	2	2.01	45,025
COLG	676.81	710	680	676.81	19
CPL	144	145.4	142.5	144.73	18,421
CPMFI	2.12	2.5	2.1	2.5	324,000
CPSL	53.8	53.9	51.76	51.93	20,825
CPSLR	11.27	11.49	10.27	10.33	308,507
CRTM	14	13.55	13.25	13.25	25,600
CSAP	27.85	28.49	27.5	28.23	12,814
CSIL	3.7	3.7	3.7	3.7	200
CSM	0.56	0.6	0.5	0.53	4,172
CSMD	7.1	7.1	7.05	7.05	1,558
CSUML	2.62	2.99	2.36	2.59	33,502
DATM	0.45	0.47	0.47	0.45	1
DAWH	67.1	69.38	67.16	68.91	490,057
DBCI	1.71	1.92	1.7	1.86	52,805
DCH	2.94	3.09	2.88	2.91	354,741
DCL	1.71	1.81	1.7	1.73	125,595
DCM	1.34	1.57	1.57	1.34	1
DEL	1.67	1.65	1.35	1.5	21,910
DFML	2.04	2.02	2	2	27,676
DFSM	3.5	3.5	3.1	3.23	1,986
DGKC	25.92	26.18	24.63	24.66	3,977,097
DGKC-APR	26.09	26.3	24.79	24.82	1,139,000
DGKC-CAPR	26.17	0	0	24.89	0
DGKC-CAPRW2	25.91	25.91	25.91	24.72	0
DGKC-CJUN	26.87	0	0	25.55	0
DGKC-CMAY	26.52	0	0	25.22	0
DINT	31.36	32.69	30	31.36	305
DKTM	1.6	1.75	1.65	1.75	6,002
DLL	43.82	44.9	43.7	44	12,851
DMTM	4.05	4.5	4	4.38	26,371
DOL	9.01	9.2	8.7	8.77	990,040
DSFL	2.79	2.82	2.63	2.65	625,672
DSIL	1.29	1.33	1.2	1.21	211,975
DSL	2.1	2.18	2	2	54,409
DWAE	1.21	1.34	1.02	1.15	1,401
DWSM	3.05	3.28	3.08	3.09	2,241
ECOP	1.81	1.96	1.8	1.82	42,112
EFUG	34.68	35.34	34.6	34.77	17,935
EFUL	63.69	63	62	62.12	9,469
ELSM	25.9	26.7	26.25	25.9	106
ENGRO	204.8	205.8	203.41	203.82	512,352
ENGRO-APR	206.35	206.95	205	205.27	75,000
ENGRO-CAPR	206.77	0	0	205.69	0
ENGRO-CAPRW2	204.7	204.7	204.7	204.31	0
ENGRO-CJUN	212.3	0	0	211.2	0
ENGRO-CMAY	209.54	0	0	208.44	0
EPCL	13.1	13.18	13	13.01	131,093
EPCL-CAPRW2	13.09	13.09	13.09	13.04	0
EPCL-CJUN	13.58	0	0	13.48	0
EPCL-CMAY	13.4	0	0	13.31	0
EWLA	2	2.45	1.5	1.8	8,502
EXIDE	193.01	199	197	197	301
FABL	11.16	11.15	10.83	10.87	139,662
FANM	3.49	3.45	3.45	3.45	500
FATIMA	13.23	13.22	13.1	13.14	304,051
FCCL	4.51	4.69	4.43	4.45	901,554
FCIBL	4.96	4.5	4.1	4.96	2
FCONM	1.47	1.47	1.47	1.47	65
FCSC	3.24	3.3	3	3.04	232,300
FDIBL	1.6	1.6	1.52	1.52	1,502
FDMF	2	2.39	1.95	2.1	57,003
FECTC	8	8.4	8	8.25	4,101
FEM	1.6	1.78	1.7	1.7	5,005
FEROZ	93.5	94.29	92.1	93.08	585
FFBL	41.33	41.6	41.1	41.27	417,427
FFBL-APR	41.37	41.58	41.5	41.58	11,000
FFBL-CAPR	41.73	0	0	41.65	0
FFBL-CAPRW2	41.31	41.31	41.31	41.37	0
FFBL-CJUN	42.84	0	0	42.76	0
FFBL-CMAY	42.29	0	0	42.21	0
FFC	137.83	138.75	137.2	137.44	405,296
FFC-APR	138.37	139.09	138.1	138.18	65,500
FFC-CAPR	139.16	0	0	138.7	0
FFC-CAPRW2	137.76	137.76	137.76	137.77	0
FFC-CJUN	142.88	0	0	142.42	0
FFC-CMAY	141.02	0	0	140.56	0
FFLM	1.3	1.6	1.6	1.3	4
FHAM	7.8	7.85	7.84	7.8	125
FHBM	7.5	8.15	8	8.14	1,502
FLYNG	1.5	1.7	1.51	1.53	167,222
FNBM	5.45	5.01	5.01	5.45	200
FPJM	1.01	1.35	1.35	1.01	2
FTSM	0.8	1.44	1.43	0.8	61
FUDLM	6.5	6.69	6.69	6.69	512
FZTM	335.89	352	319.15	319.21	103
GADT	92.7	94.9	92	92.31	9,907
GAEL	0.61	1.61	1.61	1.61	500
GAIL	4	4.5	3.5	3.5	22,808
GAMON	1	1.18	1.18	1.18	4,500
GASF	3.72	3.81	3.65	3.67	164,680
GATM	49.19	51.64	48.11	49.11	6,378
GENP	0.7	0.72	0.57	0.69	1,879
GFIL	5.49	5	4.6	4.8	1,000
GGL	13.17	13.37	12.8	12.9	232,487
GHNI	10.13	10.4	9.71	9.73	11,003
GHNL	4	4.09	3.9	3.9	14,061
GLAT	8.5	9.5	9	9.05	560
GLAXO	88.63	89.44	87.11	88.02	44,558
GLPL	54.4	55.98	55.98	54.4	1
GRAYS	45.53	46	45.02	45.53	30
GSPM	10.13	10.6	10.2	10.29	1,878
GTYR	23.28	23.4	23.4	23.28	84
GUSM	7.5	7.5	7.25	7.25	11,900
GUTM	20.5	19.51	19.51	20.5	2
GVGL	23.5	22.99	22.33	23.5	105
GWLC	6	6.4	6.2	6	37
HABSM	23.76	24.1	23.45	23.81	36,035
HADC	0.42	0.56	0.43	0.42	49
HAL	11.29	12.05	11.3	11.31	5,340
HBL	122.73	122.7	120.29	120.94	44,211
HBL-CAPRW2	122.67	122.67	122.67	121.23	0
HBL-CJUN	127.23	0	0	125.32	0
HBL-CMAY	125.57	0	0	123.68	0
HCAR	10.19	10.75	10.2	10.5	40,900
HICL	15.73	16.05	15.34	15.61	68,318
HINO	110.2	110.25	110.25	110.2	20
HINOON	31.81	32	31.7	31.78	12,899
HIRAT	4.65	4.84	4.6	4.64	32,500
HMB	20	20.5	20	20.03	13,372
HSPI	13.1	12.82	12.82	12.82	540
HUBC	37.09	37.75	37.15	37.63	288,981
HUBC-APR	37.5	37.5	37.5	37.5	10,000
HUBC-CAPR	37.45	0	0	37.98	0
HUBC-CAPRW2	37.07	37.07	37.07	37.72	0
HUBC-CJUN	38.45	0	0	38.99	0
HUBC-CMAY	37.95	0	0	38.48	0
HWQS	13	13	13	13	100
IBFL	48.46	48.5	48.49	48.46	50
IBLHL	11.6	12	10.85	11.5	4,451
ICCT	1.07	1.1	1.1	1.07	200
ICI	168.45	170.75	168.95	170.34	421,585
ICI-CAPRW2	168.37	168.37	168.37	170.75	0
ICI-CJUN	174.62	0	0	176.51	0
ICI-CMAY	172.35	0	0	174.2	0
ICIBL	0.45	0.54	0.45	0.45	53,211
IDRT	5.46	5.78	5.11	5.11	4,504
IDSM	8.56	9	7.6	8.56	9
IDYM	290.3	304	303	303.46	344
IFSL	7.15	7.58	7	7.5	30,309
IGIBL	2	2	1.75	1.8	232,943
IGIIL	99.62	102.79	98	99.71	7,466
ILTM	210.5	221.02	215.25	210.5	46
INDU	222.84	224	220.05	222.85	19,934
INIL	53.45	53.95	53	53.08	49,881
JDMT	17.2	17.3	16.24	16.3	1,246
JDWS	74	75	74	74	11,550
JOPP	7.93	7.5	7.5	7.93	2
JOVC	3.11	3.29	3.05	3.08	94,015
JPGL	1.32	1.33	1.3	1.3	13,647
JSBL	2.81	2.8	2.7	2.73	67,285
JSCL	8.03	8.16	7.76	7.8	2,779,228
JSGCL	22.79	22.76	22.3	22.5	1,307
JSGF	6.68	7	6.8	6.98	338,602
JSIL	5.64	5.75	5.55	5.6	28,622
JSVFL	5.98	5.95	5.76	5.78	125,687
JUBS	3.01	2.95	2.95	2.95	10,098
KAPCO	41.15	41.44	41.06	41.22	72,131
KAPCO-CAPR	41.55	0	0	41.6	0
KAPCO-CAPRW2	41.13	41.13	41.13	41.32	0
KAPCO-CJUN	42.66	0	0	42.71	0
KAPCO-CMAY	42.1	0	0	42.16	0
KASBB	1.4	1.41	1.25	1.31	546,497
KASBM	2.98	3.05	3.05	3.05	5,000
KASBSL	4.15	4.3	4.2	4.24	8,554
KESC	2.63	2.74	2.61	2.63	338,303
KOHC	7.48	7.87	7.15	7.19	36,503
KOHE	18.13	18.25	17.88	18.14	5,001
KOHS	3.75	4.5	2.75	3.75	188
KOIL	1.5	1.57	1.41	1.5	5
KOSM	1.25	1.3	1.3	1.3	500
KSBP	47.3	49.3	47.3	49.01	1,220
KSTM	1.18	1.39	1.1	1.19	39,023
KTML	4.5	4.5	4.11	4.4	38,091
LOTPTA	15.84	15.99	15.77	15.85	2,029,122
LPCL	3.29	3.35	3.18	3.21	321,533
LPGL	23.06	24.21	24.21	23.06	1
LUCK	70.37	71.35	70	70.2	1,377,659
LUCK-APR	70.79	71.45	70.25	70.57	84,500
LUCK-CAPR	71.05	0	0	70.84	0
LUCK-CAPRW2	70.34	70.34	70.34	70.37	0
LUCK-CJUN	72.95	0	0	72.74	0
LUCK-CMAY	72	0	0	71.79	0
MACFL	14.48	14.7	13.48	13.52	237,838
MARI	109.61	110.98	109	109.33	8,326
MBF	9.3	9.49	9.22	9.25	136,826
MCB	207.99	208.2	205.9	206.54	167,801
MCB-APR	208.61	208.4	207	207.34	41,500
MCB-CAPR	209.99	0	0	208.43	0
MCB-CAPRW2	207.89	207.89	207.89	207.04	0
MCB-CJUN	215.61	0	0	214.02	0
MCB-CMAY	212.8	0	0	211.23	0
MEBL	18	18.25	17.6	17.85	9,525
MERIT	30.99	30.89	29.55	30.02	7,170
MFFL	70	72	70	71	400
MIRKS	42.05	44.15	40.4	42.05	244
MLCF	2.53	2.59	2.48	2.49	114,277
MLCFPS	3.8	3.96	3.81	3.81	2,000
MODAM	1.25	1.29	1.29	1.25	2
MQTM	9	8.8	8.8	9	1
MRNS	53.5	55.4	53.5	55.02	17,285
MSOT	17.95	18.45	17.11	17.95	11
MTL	515	519.9	510.75	512.68	30,143
MUCL	9.79	10	9.8	9.8	1,000
MUKT	0.21	0.4	0.39	0.21	24
MUREB	99.5	99.75	99.5	99.5	20
MWMP	1.29	1.35	1.05	1.07	17,029
MYBL	2.3	2.6	2.35	2.5	197,658
MZSM	3.11	3.09	3	3	828
NAGC	16.07	15.75	15.6	15.6	1,500
NATF	63	65.9	60.9	63.12	5,696
NBF	4	4	4	4	21,000
NBP	56.92	57.19	56.51	56.57	588,632
NBP-APR	57.31	57.5	56.85	56.91	150,500
NBP-CAPR	57.47	0	0	57.09	0
NBP-CAPRW2	56.89	56.89	56.89	56.71	0
NBP-CJUN	59	0	0	58.62	0
NBP-CMAY	58.24	0	0	57.85	0
NCL	27.9	28.18	27.7	27.75	387,060
NCL-CAPRW2	27.89	27.89	27.89	27.82	0
NCL-CJUN	28.92	0	0	28.75	0
NCL-CMAY	28.55	0	0	28.38	0
NCPL	15.64	15.7	15.3	15.33	170,645
NESTLE	3517.88	3568	3500.35	3528.76	59
NETSOL	24.05	24.24	23.55	23.63	139,752
NETSOL-CAPR	24.28	0	0	23.85	0
NETSOL-CAPR2	24.04	24.04	24.04	23.69	0
NETSOL-CJUN	24.93	0	0	24.49	0
NETSOL-CMAY	24.61	0	0	24.17	0
NIB	2.07	2.1	2	2.03	977,032
NICL	3.17	3.4	3.16	3.29	4,148,423
NJICL	72.36	74.9	72.5	72.36	336
NJLIC	48	50.25	46.05	46.18	1,460
NMBL	1.45	1.4	1.2	1.4	14,000
NML	64.06	64.7	63.75	63.93	635,174
NML-APR	64.44	65	64.1	64.32	72,500
NML-CAPR	64.68	0	0	64.52	0
NML-CAPRW2	64.03	64.03	64.03	64.08	0
NML-CJUN	66.41	0	0	66.24	0
NML-CMAY	65.54	0	0	65.38	0
NONS	13.75	14.75	13.5	14.34	36,629
NOPK	20.29	21	19.75	19.98	3,394
NPL	16.8	16.9	16.57	16.62	248,828
NPL-CAPRW2	16.79	16.79	16.79	16.66	0
NPL-CJUN	17.42	0	0	17.22	0
NPL-CMAY	17.19	0	0	17	0
NRL	328.54	334.5	329	330.12	233,144
OGDC	134.5	135.4	134.12	134.36	161,098
OGDC-CAPR	135.8	0	0	135.59	0
OGDC-CAPRW2	134.44	134.44	134.44	134.68	0
OGDC-CJUN	139.43	0	0	139.22	0
OGDC-CMAY	137.61	0	0	137.41	0
OLPL	5.9	5.65	5.41	5.9	385
OLTM	1	0.4	0.4	1	497
PACE	3.67	3.75	3.26	3.31	3,641,536
PAEL	13.69	13.75	12.69	13	2,025,298
PAKD	47.44	47.5	46	47.44	246
PAKMI	0.75	1.25	1.1	0.75	150
PAKRI	19.96	19.99	19.25	19.32	1,152,242
PAKRI-CAPRW2	19.95	19.95	19.95	19.37	0
PAKRI-CJUN	20.69	0	0	20.02	0
PAKRI-CMAY	20.42	0	0	19.76	0
PAKT	99.06	101.98	101.98	99.06	6
PASL	1.88	1.95	1.8	1.85	134,837
PASM	14	13.26	13.26	14	2
PCAL	52.52	53.89	50.2	52.52	160
PECO	95.08	98.98	95.25	95.08	112
PEF	7.63	7.65	7.33	7.36	86,103
PGCL	16.42	17.42	16.99	17	1,002
PGF	12.71	13.04	12.5	13	156,094
PIAA	2.7	2.78	2.48	2.5	933,514
PICT	73.48	74.5	71	72.31	14,626
PIF	5.75	5.8	5.66	5.71	15,855
PIL	10.75	10.5	10.25	10.25	8,001
PINL	10.67	10.9	10.52	10.77	5,028
PIOC	6.08	6.14	6.12	6.12	2,301
PKGI	7	7	6.99	7	240
PKGS	115.41	117	114	114	4,019
PMI	0.95	0.96	0.95	0.95	4,400
PMRS	36.04	37.84	37.5	37.83	2,532
PNSC	30.62	30.5	30	30.15	3,009
POL	330.62	332.45	327.57	327.96	1,132,231
POL-APR	332.89	334	330.01	330.35	442,000
POL-CAPR	333.81	0	0	330.97	0
POL-CAPRW2	330.46	330.46	330.46	328.75	0
POL-CJUN	342.73	0	0	339.83	0
POL-CMAY	338.27	0	0	335.4	0
PPL	211.4	212.5	210.6	211.03	329,507
PPL-APR	212.48	213.25	211.5	212.22	115,500
PPL-CAPR	213.44	0	0	212.97	0
PPL-CAPRW2	211.3	211.3	211.3	211.54	0
PPL-CJUN	219.14	0	0	218.67	0
PPL-CMAY	216.29	0	0	215.82	0
PPP	38.29	38	38	38.29	50
PRL	89.5	92.9	89.86	92.24	254,811
PRWM	14.25	15	14.87	15	5,110
PSMC	75.92	76.9	72.13	72.27	41,216
PSO	274.6	278.45	275	275.53	332,439
PSYL	19.6	20.5	19.55	20.26	12,501
PTC	16.59	16.75	16.6	16.68	115,574
PTC-APR	16.65	16.85	16.73	16.76	3,000
PTC-CAPR	16.75	0	0	16.83	0
PTC-CAPRW2	16.58	16.58	16.58	16.72	0
PTC-CJUN	17.2	0	0	17.28	0
PTC-CMAY	16.97	0	0	17.06	0
PTEC	2.79	2.88	2.25	2.86	9,945
QUET	60.63	58	58	60.63	200
QUICE	3.03	3.01	2.88	2.89	22,000
RAVT	1.08	1.24	1.08	1.12	1,607
RCML	30.5	29.75	29.75	29.75	500
REWM	12.15	12.25	12.25	12.25	500
RICL	7.47	7.47	7.47	7.47	860
RMPL	2400	2475	2400	2403	115
RUBY	7.8	6.8	6.8	7.8	10
RUPL	41.44	41.77	41.01	41.15	3,964
SAIF	8.91	9.45	9.15	9.25	1,472
SALT	61.53	60	59.99	61.53	30
SAPL	149	153.99	152	152.5	699
SAZEW	23.23	23.65	23.2	23.23	16
SBL	1.99	2	1.94	2	286,560
SCBPL	8.55	8.75	8.5	8.52	32,455
SCL	85.5	81.23	81.23	81.23	5,550
SCLL	2.51	2.76	2.6	2.6	1,311
SEARL	64.8	65	62.01	64.03	1,161
SEL	15.67	16.67	16	16.67	141,822
SEPCO	1.65	1.78	1.61	1.65	62,831
SEPL	37.5	38.4	37.6	37.6	1,225
SFWF	7	6.11	6.1	7	374
SGLL	23.85	24.2	23.91	24	25,610
SGML	6.34	6.48	6.01	6.25	7,601
SHCI	2.39	2.4	2.05	2.39	1,216
SHCM	13.9	14.9	13.01	13.3	2,513
SHEL	210.78	212.97	210	210.56	10,218
SHEZ	137.52	140	136.8	140	5,395
SHFA	31.5	32.75	30.25	30.27	520
SHNI	13.1	14.1	13.25	13.1	226
SHTM	0.4	0.46	0.4	0.44	685
SIBL	3.64	3.69	3.01	3.05	2,327
SILK	2.12	2.19	2.1	2.11	418,165
SING	20.38	21.37	20.01	20.58	1,728
SITC	106.4	109	101.08	102.31	1,466
SJTM	0.96	1.07	1	1.07	1,100
SKFL	2.01	2.1	2.1	2.1	500
SKRS	1.75	1.75	1.75	1.75	500
SMBL	2.72	3.28	2.87	3.1	1,703,849
SMBLR	0.01	0.03	0.01	0.03	1,288
SMCPL	4.93	5.55	5	5	501
SMTM	6	6.48	5.05	5.75	15,067
SNAI	41.1	41	41	41.1	10
SNBL	6.13	6.2	6.11	6.13	125,118
SNGP	20.37	20.35	19.8	19.82	105,338
SNGP-CAPRW2	20.36	20.36	20.36	19.87	0
SNGP-CJUN	21.12	0	0	20.54	0
SNGP-CMAY	20.84	0	0	20.27	0
SPL	19.44	19.74	18.9	19.04	525,450
SPLC	0.61	0.61	0.6	0.6	4,194
SRSM	4	4.2	3.95	3.95	29,869
SRVI	179.46	181.1	179	179	1,995
SSGC	24.23	24.45	23.75	23.78	16,360
SSIC	6.6	6.85	6.55	6.55	11,945
SSML	1.81	1.85	1.61	1.81	3,000
SSOM	4.25	4.4	4.3	4.4	1,500
STCL	7.55	7.5	7.5	7.5	600
STPL	8.99	9	9	9	6,000
TATM	40	39.5	39.25	39.48	1,200
TELE	1.88	1.92	1.84	1.84	77,784
TGL	13.83	13.95	13.39	13.51	18,246
TGLR	1.53	1.6	1.22	1.35	337,033
THALL	107.64	107.9	106.6	106.78	6,766
TREET	49.71	51.29	50	51.02	62,949
TRG	2.96	3.03	2.91	2.93	741,740
TRIPF	155.86	157.99	153.1	154.96	9,120
TRPOL	0.7	0.94	0.8	0.7	425
TRSM	1.5	2.3	2.3	1.5	2
TSBL	3.02	4	2.03	3.29	3,002
TSMF	1.26	1.3	1.1	1.1	612
TSML	44	45	45	45	2,000
TSPL	0.7	0.85	0.8	0.84	1,135
UBL	64.22	64.23	63.66	64.01	90,173
UBL-APR	64.62	64.31	64.2	64.31	6,500
UBL-CAPR	64.84	0	0	64.6	0
UBL-CAPRW2	64.19	64.19	64.19	64.16	0
UBL-CJUN	66.57	0	0	66.33	0
UBL-CMAY	65.71	0	0	65.46	0
UDPL	13.99	14.99	14.5	14.86	1,700
ULEVER	5160.46	5177.69	4995	5039.29	149
UNIC	8.01	8.2	8.09	8.15	8,417
UVIC	2.5	2.02	2.02	2.02	600
WAHN	35.1	36.4	35	35.1	250
WAZIR	6.14	7	7	6.14	129
WTCL	3.02	3.08	2.83	2.85	142,090
WTL	2.76	2.84	2.64	2.65	257,976
YOUW	1.2	1.3	1.13	1.22	5,000
ZAHT	5.99	6.99	5.5	6.74	5,885
ZIL	63.58	64.5	63.05	63.05	1,170
ZTL	3.99	3.11	3	3.04	2,005

KSE EOD Share Price Data - 11/04/2011