KSE EOD Share Price Data - 12/04/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	98	95	95	98	3
AACIL	3	3.15	3	3	11,290
ABL	61.5	61.67	60.55	60.55	3,001
ABL-CAPRW2	61.65	0	0	60.67	0
ABL-CJUN	63.73	0	0	62.71	0
ABL-CMAY	62.9	0	0	61.9	0
ABOT	84.63	85.5	84.05	85	1,159
ACPL	56.28	56.3	55.2	56.11	6,448
ADAMS	12.01	11.8	11.5	12.01	142
ADMM	21.66	22	21	21.98	5,305
ADOS	8.35	8.47	8.05	8.07	2,920
AGIC	11.5	12.49	11.25	11.33	15,352
AGIL	72.49	70.11	70.11	72.49	100
AGL	22	22.98	22.5	22.74	1,000
AGTL	202	204.99	202	204.01	903
AHCL	24.3	24.5	24.02	24.21	470,352
AHI	22	22.4	21.75	22	67
AHL	19.25	20.2	18.72	18.93	21,160
AICL	70.01	70.84	69.6	70.52	177,881
AICL-CAPR	70.65	0	0	71.13	0
AICL-CAPRW2	70.18	0	0	70.66	0
AICL-CJUN	72.54	0	0	73.04	0
AICL-CMAY	71.6	0	0	72.09	0
AKBL	12.59	12.64	12.42	12.43	154,963
AKBL-CAPR	12.71	0	0	12.54	0
AKBL-CAPRW2	12.62	0	0	12.45	0
AKBL-CJUN	13.05	0	0	12.87	0
AKBL-CMAY	12.88	0	0	12.71	0
AKDCL	37.16	37.25	37	37.04	835
ALICO	15.99	16.89	15	15.99	124
ALNRS	42	43	40.05	42	36
ALTN	9.01	9.8	9	9	9,949
AMMF	10.25	10.38	10.1	10.16	82,474
AMTEX	2.46	2.51	2.39	2.43	225,998
AMZV	0.56	0.57	0.52	0.55	36,230
ANL	7.74	7.92	7.72	7.8	1,115,768
ANL-CAPR	7.81	0	0	7.87	0
ANL-CAPRW2	7.76	0	0	7.82	0
ANL-CJUN	8.02	0	0	8.08	0
ANL-CMAY	7.92	0	0	7.97	0
APL	373.24	375	367	370.37	81,554
ATBA	205.36	207	205	206.83	4,627
ATEL	35.5	33.75	33.75	35.5	74
ATFF	6.71	6.85	6.7	6.7	121,000
ATIL	27.85	28.88	27.71	28	13,737
ATLH	141.2	140.5	138.11	138.99	3,126
ATRL	126.89	127.35	125	125.2	471,241
ATRL-APR	127.82	127.5	125.6	126.14	111,000
ATRL-CAPR	128.05	0	0	126.29	0
AZAMT	2.3	2.33	2.32	2.33	700
BAFL	10.93	10.9	10.59	10.66	516,662
BAFL-CAPR	11.03	0	0	10.75	0
BAHL	30.52	30.52	29.85	29.96	116,710
BAHL-CAPR	30.8	0	0	30.22	0
BAHL-CAPRW2	30.59	0	0	30.02	0
BAHL-CJUN	31.62	0	0	31.03	0
BAHL-CMAY	31.21	0	0	30.63	0
BAPL	7.9	8.89	7.11	8	54,607
BATA	512.96	523.89	510.5	513.8	203
BAWS	7.0909	7.74	7.0909	7.0909	14
BCL	47.18	48.95	48.95	48.95	500
BERG	16.13	16.39	15.84	16.21	7,802
BFMOD	4.75	4.65	4.35	4.75	86
BGL	2.37	2.5	2.15	2.46	8,099
BIFO	46.64	45.4	45.4	46.64	400
BILF	1.17	1.24	0.81	0.81	7,001
BIPL	3.89	3.99	3.85	3.96	62,612
BNWM	20.71	20.98	19.9	20.57	14,650
BOC	90.9	91.99	90.5	90.9	221
BOK	4.2	4.25	4.2	4.25	48,494
BOP	6.14	6.21	6.1	6.18	455,875
BRR	1.65	1.67	1.5	1.6	11,171
BUXL	9	9.75	8.4	9	113
BWCL	12.66	13.66	11.7	13.66	1,001
BWHL	36.5	34.74	34.74	36.5	15
BYCO	9.26	9.5	9.06	9.1	358,271
CENI	10	10.12	9.9	9.99	25,408
CEPB	16.02	16.2	15.12	16.01	1,005
CFL	13.11	12.21	12.2	12.2	4,100
CHAS	9.2	9.5	9.5	9.5	2,000
CHBL	2.53	2.8	2.52	2.53	7,202
CHCC	10.25	10.6	10.11	10.34	1,701
CICL	106.39	107.99	103.1	107.4	5,093
CJPL	0.75	0.9	0.61	0.63	508
CML	2.01	2.6	1.77	2.2	710,618
COLG	676.81	698.98	665	669.04	56
CPL	144.73	146.5	145	145.15	40,784
CPMFI	2.5	2.51	2.5	2.51	4,500
CPSL	51.93	54.52	51.65	52.77	180,180
CPSLR	10.33	10.99	9.8	10.54	344,822
CRTM	13.25	13.94	13.06	13.25	234
CSAP	28.23	28.2	27.5	27.98	9,400
CSIL	3.7	3.74	3.7	3.73	600
CSM	0.53	0.69	0.5	0.55	8,500
CSMD	7.05	7	7	7.05	376
CSUML	2.59	2.8	2.3	2.8	501
CWSM	1.25	1.35	1.34	1.35	1,001
DAWH	68.91	69.4	67.01	67.24	335,696
DBCI	1.86	1.91	1.62	1.87	3,903
DCH	2.91	2.92	2.75	2.81	41,101
DCL	1.73	1.77	1.67	1.68	38,387
DCM	1.34	1.52	1.21	1.52	2,000
DEL	1.5	1.62	1.4	1.55	34,551
DFML	2	2.1	1.93	2	23,025
DGKC	24.66	24.88	24.05	24.51	3,395,107
DGKC-APR	24.82	25	24.11	24.68	1,140,000
DGKC-CAPR	24.89	0	0	24.72	0
DGKC-CAPRW2	24.72	0	0	24.56	0
DGKC-CJUN	25.55	0	0	25.39	0
DGKC-CMAY	25.22	0	0	25.05	0
DGKCR1	4.58	5.16	3.97	4.93	9,082,290
DIIL	9	9	8	8.15	1,215
DINT	31.36	31.94	31	31	1,002
DLL	44	44.4	43.27	43.99	648
DMTM	4.38	4.25	4.05	4.15	7,500
DMTX	3.76	3.95	3.95	3.95	1,000
DOL	8.77	8.9	8.55	8.64	661,700
DSFL	2.65	2.75	2.65	2.68	110,917
DSIL	1.21	1.29	1.1	1.14	145,154
DSL	2	2.1	1.96	2	53,727
DSML	3.83	4	2.83	3.83	2
DWAE	1.15	1.37	1.05	1.15	152
DWSM	3.09	3.02	3.02	3.02	1,200
DWTM	8.99	7.99	7.99	8.99	10
ECOP	1.82	1.9	1.7	1.84	45,835
EFUG	34.77	35.94	34	34.47	16,286
EFUL	62.12	62.9	61.06	62.46	3,452
ELSM	25.9	27	26.2	26.25	3,269
EMCO	2.02	2.01	2.01	2.01	3,870
ENGRO	203.82	204.3	202	202.24	1,817,890
ENGRO-APR	205.27	205.2	203.35	203.69	206,500
ENGRO-CAPR	205.69	0	0	204	0
ENGRO-CAPRW2	204.31	0	0	202.63	0
ENGRO-CJUN	211.2	0	0	209.47	0
ENGRO-CMAY	208.44	0	0	206.73	0
EPCL	13.01	13.09	12.83	12.86	140,856
EPCL-CAPRW2	13.04	0	0	12.88	0
EPCL-CJUN	13.48	0	0	13.32	0
EPCL-CMAY	13.31	0	0	13.15	0
EWLA	1.8	1.95	1.95	1.8	1
EXIDE	197	199.88	197	197	1,003
FABL	10.87	10.8	10.45	10.54	133,278
FATIMA	13.14	13.11	13.01	13.06	370,963
FCCL	4.45	4.5	4.36	4.44	161,340
FCIBL	4.96	4.7	3.96	4.65	11,920
FCONM	1.47	1.47	1.47	1.47	140
FCSC	3.04	3.1	2.96	3.01	145,873
FDIBL	1.52	1.65	1.5	1.5	6,033
FDMF	2.1	2.1	2.1	2.1	1,000
FECTC	8.25	8	8	8	2,000
FEM	1.7	1.76	1.76	1.7	5
FEROZ	93.08	94.8	93	93	3,796
FFBL	41.27	41.45	40.92	40.99	1,591,060
FFBL-APR	41.58	41.3	41.1	41.28	23,000
FFBL-CAPR	41.65	0	0	41.35	0
FFBL-CAPRW2	41.37	0	0	41.07	0
FFBL-CJUN	42.76	0	0	42.46	0
FFBL-CMAY	42.21	0	0	41.9	0
FFC	137.44	137.97	137	137.43	600,286
FFC-APR	138.18	138	137.25	137.9	55,000
FFC-CAPR	138.7	0	0	138.62	0
FFC-CAPRW2	137.77	0	0	137.7	0
FFC-CJUN	142.42	0	0	142.34	0
FFC-CMAY	140.56	0	0	140.48	0
FFLM	1.3	1.55	1.55	1.3	5
FHAM	7.8	8	7.61	7.61	3,700
FHBM	8.14	8	7.41	7.8	3,000
FLYNG	1.53	1.64	1.52	1.52	58,252
FNBM	5.45	6.08	6	6.05	1,000
FPJM	1.01	1.49	1.49	1.01	1
FRSM	18.5825	19.5	18.75	18.76	1,511
FUDLM	6.69	6.7	6.69	6.7	4,000
FZCM	56.75	55	55	56.75	238
FZTM	319.21	335.17	310	335.04	208
GADT	92.31	93.7	91	91.68	802
GAEL	1.61	1.25	1.23	1.25	3,000
GAIL	3.5	3.95	3.95	3.5	1
GASF	3.67	3.68	3.56	3.58	14,270
GATI	48.61	46.6	46.6	48.61	5
GATM	49.11	50.97	46.66	50	1,058
GENP	0.69	0.57	0.57	0.69	480
GFIL	4.8	5.5	4	5.5	210,020
GGL	12.9	13.4	12.65	12.98	376,051
GHGL	53.5	54.45	52.55	53.21	20,783
GHNI	9.73	10.08	9.56	9.74	20,259
GHNL	3.9	4.05	3.8	4	32,003
GLAXO	73.06	75.5	70.6	73.04	52,979
GLPL	54.4	52.51	51.7	54.4	101
GRAYS	45.53	46.68	45	45.53	76
GSPM	10.29	11.29	10.26	11.04	61,495
GTYR	23.28	24.25	23.5	23.62	325,009
GUSM	7.25	7.7	7.25	7.53	96,033
GWLC	6	7	5.51	6.87	13,714
HABSM	23.81	24	23.65	23.8	30,581
HADC	0.42	0.56	0.56	0.42	1
HAJT	0.75	0.95	0.95	0.75	100
HAL	11.31	11.9	11.9	11.31	99
HBL	120.94	121.4	120.25	121.06	22,205
HBL-CAPRW2	121.23	0	0	121.29	0
HBL-CJUN	125.32	0	0	125.39	0
HBL-CMAY	123.68	0	0	123.75	0
HCAR	10.5	10.77	10.25	10.5	6,100
HICL	15.61	15.69	15.1	15.54	24,375
HINOON	31.78	32	31.35	31.87	8,950
HIRAT	4.64	5	4.5	4.77	544,364
HMB	20.03	20	19.51	19.95	8,164
HSPI	12.82	12.88	12.7	12.73	8,157
HUBC	37.63	38	37.4	37.43	1,008,586
HUBC-APR	37.5	37.5	37.5	37.5	10,000
HUBC-CAPR	37.98	0	0	37.76	0
HUBC-CAPRW2	37.72	0	0	37.5	0
HUBC-CJUN	38.99	0	0	38.77	0
HUBC-CMAY	38.48	0	0	38.26	0
HUMNL	20.38	20	19.45	19.98	1,600
IBFL	48.46	48.19	46.4	48	5,611
IBLHL	11.5	12	11	11	6,842
ICI	170.34	172	169.6	169.95	315,791
ICI-CAPRW2	170.75	0	0	170.28	0
ICI-CJUN	176.51	0	0	176.02	0
ICI-CMAY	174.2	0	0	173.73	0
ICIBL	0.45	0.54	0.45	0.45	5,201
IDRT	5.11	5.4	5.05	5.24	904
IDSM	8.56	8.99	7.56	8.56	87
IFSL	7.5	8.28	7.17	7.93	1,961,057
IGIBL	1.8	1.98	1.78	1.8	19,007
IGIIL	99.71	103	99.41	100.23	4,253
ILTM	210.5	221.02	215.01	215.01	50
INDU	222.85	223.5	220.05	221.5	35,883
INIL	53.08	53.42	52.71	53.02	212,205
INKL	8.8929	8.8879	8.8879	8.8879	0
ISIL	82.13	78.03	78.03	82.13	10
JDMT	16.3	15.35	15.35	16.3	1
JDWS	74	73.11	73	73.08	500
JKSM	8	8.5	8.5	8	1
JOVC	3.08	3.17	3.06	3.07	42,971
JPGL	1.3	1.37	1.24	1.27	106,106
JSBL	2.73	2.82	2.7	2.7	254,138
JSCL	7.8	7.85	7.55	7.63	1,848,879
JSGCL	22.5	23	22.1	22.2	15,278
JSGF	6.98	6.76	6.72	6.75	18,951
JSIL	5.6	5.7	5.41	5.45	31,266
JSVFL	5.78	6.1	5.75	6.05	207,302
JVDC	59.9	59.99	59.99	59.99	431
KAPCO	41.22	41.4	41.05	41.3	451,832
KAPCO-CAPR	41.6	0	0	41.66	0
KAPCO-CAPRW2	41.32	0	0	41.38	0
KAPCO-CJUN	42.71	0	0	42.78	0
KAPCO-CMAY	42.16	0	0	42.22	0
KASBB	1.31	1.42	1.27	1.3	18,433
KASBSL	4.24	4.34	4.19	4.28	1,140
KESC	2.63	2.7	2.55	2.56	150,039
KOHC	7.19	7.5	7.1	7.35	120,369
KOHE	18.14	18.25	17.3	18	6,025
KOHP	3.49	3.45	3.3	3.3	1,001
KOIL	1.5	1.58	1.35	1.53	1,485
KOSM	1.3	1.3	1.3	1.3	1,000
KSBP	49.01	48.98	46.78	49.01	370
KSTM	1.19	1.29	1.15	1.15	4,104
KTML	4.4	4.68	4.17	4.5	2,818
LOTPTA	15.85	15.88	15.75	15.77	938,653
LPCL	3.21	3.28	3.13	3.15	247,909
LPGL	23.06	24.2	24.01	24.2	7,000
LUCK	70.2	70.37	69.7	70.04	988,245
LUCK-APR	70.57	70.5	69.9	70.27	138,000
LUCK-CAPR	70.84	0	0	70.65	0
LUCK-CAPRW2	70.37	0	0	70.18	0
LUCK-CJUN	72.74	0	0	72.54	0
LUCK-CMAY	71.79	0	0	71.6	0
MACFL	13.52	13.98	12.52	12.52	138,687
MARI	109.33	110.45	108.5	109	4,678
MBF	9.25	9.4	9.05	9.2	30,004
MCB	206.54	207	204.9	205.42	122,821
MCB-APR	207.34	207.97	206.12	206.78	31,500
MCB-CAPR	208.43	0	0	207.21	0
MCB-CAPRW2	207.04	0	0	205.82	0
MCB-CJUN	214.02	0	0	212.76	0
MCB-CMAY	211.23	0	0	209.98	0
MEBL	17.85	17.8	17.27	17.79	30,375
MERIT	30.02	31.1	30.88	30.02	22
MFFL	71	73	70.5	71	97
MIRKS	42.05	42.5	41.5	41.86	1,535
MLCF	2.49	2.56	2.4	2.41	126,480
MLCFPS	3.81	2.87	2.86	2.87	600
MODAM	1.25	1.3	1.06	1.25	466
MOON	16	15.5	15.5	15.5	0
MRNS	55.02	57	54	56.97	17,894
MSOT	17.95	17.5	17.5	17.5	1,500
MTL	512.68	515.49	513.6	515.02	20,303
MUCL	9.8	9.8	9.8	9.8	300
MUKT	0.21	0.33	0.31	0.31	8,430
MUREB	99.5	99.9	97	97.9	6,201
MWMP	1.07	1.3	1.04	1.04	26,040
MYBL	2.5	2.45	2.3	2.31	12,439
MZSM	3	3	2.9	2.95	12,500
NAGC	15.6	16.4	15.51	16.4	12,525
NATF	63.12	62	60.4	62	2,635
NBF	4	4.01	4.01	4	46
NBP	56.57	56.79	56	56.06	907,941
NBP-APR	56.91	56.86	56.25	56.39	269,500
NBP-CAPR	57.09	0	0	56.55	0
NBP-CAPRW2	56.71	0	0	56.17	0
NBP-CJUN	58.62	0	0	58.06	0
NBP-CMAY	57.85	0	0	57.31	0
NCL	27.75	27.98	27.55	27.6	406,209
NCL-CAPRW2	27.82	0	0	27.65	0
NCL-CJUN	28.75	0	0	28.59	0
NCL-CMAY	28.38	0	0	28.21	0
NCPL	15.33	15.37	15.05	15.3	91,544
NESTLE	3528.76	3548.99	3450.03	3506.53	15
NETSOL	23.63	23.88	23.11	23.46	127,026
NETSOL-CAPR	23.85	0	0	23.66	0
NETSOL-CAPR2	23.69	0	0	23.51	0
NETSOL-CJUN	24.49	0	0	24.3	0
NETSOL-CMAY	24.17	0	0	23.98	0
NIB	2.03	2.05	2	2.01	86,566
NICL	3.29	3.28	3.06	3.08	1,365,284
NJICL	72.36	74	72	72.2	2,040
NJLIC	46.18	48.48	44	48.4	29,439
NMBL	1.4	1.2	1.2	1.2	10,000
NML	63.93	64.17	63.22	63.63	461,748
NML-APR	64.32	64.4	63.61	64.06	79,000
NML-CAPR	64.52	0	0	64.18	0
NML-CAPRW2	64.08	0	0	63.75	0
NML-CJUN	66.24	0	0	65.9	0
NML-CMAY	65.38	0	0	65.04	0
NONS	14.34	15.34	14.7	15.34	80,330
NOPK	19.98	20.45	20.16	20.16	1,900
NPL	16.62	16.85	16.4	16.47	531,528
NPL-CAPRW2	16.66	0	0	16.5	0
NPL-CJUN	17.22	0	0	17.06	0
NPL-CMAY	17	0	0	16.84	0
NRL	330.12	333.25	319.1	320.5	175,584
OGDC	134.36	134.3	132.12	132.78	107,146
OGDC-CAPR	135.59	0	0	133.93	0
OGDC-CAPRW2	134.68	0	0	133.04	0
OGDC-CJUN	139.22	0	0	137.53	0
OGDC-CMAY	137.41	0	0	135.73	0
OLPL	5.9	5.98	5.3	5.95	2,797
PACE	3.31	3.45	3.16	3.43	1,023,111
PAEL	13	12.9	12.5	12.5	118,585
PAKD	47.44	47.5	47.45	47.44	401
PAKMI	0.75	1.19	1.19	0.75	5
PAKRI	19.32	20.1	19.35	19.8	2,176,117
PAKRI-CAPRW2	19.37	0	0	19.84	0
PAKRI-CJUN	20.02	0	0	20.51	0
PAKRI-CMAY	19.76	0	0	20.24	0
PAKT	99.06	99.75	99.75	99.06	150
PASL	1.85	1.9	1.78	1.82	92,344
PASM	14	13.25	13.25	13.25	500
PCAL	52.52	52	52	52.52	10
PECO	95.08	98.5	95.3	95.34	1,126
PEF	7.36	7.5	7.38	7.5	4,516
PGF	13	13.09	12.95	13.02	89,579
PIAA	2.5	2.6	2.47	2.51	464,063
PICT	72.31	72.5	70	70.16	34,251
PIF	5.71	5.8	5.6	5.66	20,793
PIL	10.25	9.99	9.25	9.38	1,423
PINL	10.77	10.89	10.51	10.79	23,090
PIOC	6.12	6.4	5.99	6.19	35,448
PKGI	7	6.52	6.1	6.1	4,804
PKGS	114	115	113	114.58	2,400
PMI	0.95	0.95	0.95	0.95	600
PMPK	232.51	242.99	226	232.51	32
PNGRS	3.96	3.9	3.48	3.96	400
PNSC	30.15	30.84	30	30.15	102
POL	327.96	328.49	324.6	325.25	777,073
POL-APR	330.35	330.01	327.05	327.55	390,500
POL-CAPR	330.97	0	0	328.08	0
POL-CAPRW2	328.75	0	0	325.88	0
POL-CJUN	339.83	0	0	336.88	0
POL-CMAY	335.4	0	0	332.48	0
PPL	211.03	211.65	209.01	209.49	247,612
PPL-APR	212.22	212.6	210.11	210.9	92,500
PPL-CAPR	212.97	0	0	211.31	0
PPL-CAPRW2	211.54	0	0	209.89	0
PPL-CJUN	218.67	0	0	216.98	0
PPL-CMAY	215.82	0	0	214.14	0
PRL	92.24	93.1	89.9	90.29	106,386
PRWM	15	15.5	15.3	15.46	3,000
PSMC	72.27	71.9	70.49	70.97	7,610
PSO	275.53	279	275	278.41	448,668
PSYL	20.26	20.44	19.84	20.21	2,576
PTC	16.68	16.79	16.55	16.6	206,061
PTC-APR	16.76	16.72	16.72	16.72	1,000
PTC-CAPR	16.83	0	0	16.74	0
PTC-CAPRW2	16.72	0	0	16.63	0
PTC-CJUN	17.28	0	0	17.19	0
PTC-CMAY	17.06	0	0	16.97	0
PTEC	2.86	2.75	2.25	2.75	1,291
QUET	60.63	62.85	62.85	62.85	2,000
QUICE	2.89	3.05	2.86	2.87	7,500
RAVT	1.12	1.45	1	1.14	7,027
REGT	19	19	19	19	60,000
REWM	12.25	12.25	12.1	12.16	7,000
RICL	7.47	7.7	7.47	7.47	316
RMPL	2403	2475	2400	2455.46	14
RUBY	7.8	8.8	8.8	7.8	1
RUPL	41.15	41.31	40.55	41.25	1,269
SAIF	9.25	9.11	8.9	9.09	1,001
SALT	61.53	61	58.46	61.53	259
SANSM	12.2	11.76	11.75	12.2	300
SAPL	152.5	150.09	150.09	152.5	2
SAZEW	23.23	23.5	23.06	23.15	501
SBL	2	2.05	1.92	2.03	257,660
SCBPL	8.52	8.74	8.52	8.63	9,796
SCL	81.23	84.9	84.9	84.9	500
SCLL	2.6	2.75	2.55	2.55	996
SCM	9.87	9.75	9.71	9.71	500
SEARL	64.03	64.5	62.5	64.48	15,914
SEL	16.67	16.8	16.5	16.5	11,771
SEPCO	1.65	1.7	1.6	1.61	59,751
SEPL	37.6	37.99	37.11	37.74	1,482
SGLL	24	24.5	24	24.23	28,924
SGML	6.25	6.77	5.95	6.32	40,361
SHCI	2.39	2.4	2.39	2.39	145
SHCM	13.3	14.3	14.3	14.3	2,016
SHEL	210.56	211	209.25	210.71	8,405
SHEZ	140	144.99	139	140	6,313
SHFA	30.27	31.45	30	30.04	1,225
SHJS	65.56	67.98	62.39	65.56	19
SHNI	13.1	12.1	12.1	13.1	199
SHSML	9.5	9.84	8.85	9.5	14,100
SIBL	3.05	2.76	2.72	2.75	5,986
SIEM	1051	1103	1006.1	1064	182
SILK	2.11	2.16	2.08	2.09	482,098
SING	20.58	21.57	19.62	20.58	481
SITC	102.31	105.4	105.4	102.31	10
SKRS	1.75	1.76	1.75	1.75	1,500
SLYT	6.92	7.15	6.01	6.48	807
SMBL	3.1	3.19	3	3.05	59,801
SMCPL	5	5.44	5.44	5	1
SMTM	5.75	6.5	4.75	5.01	91,004
SNBL	6.13	6.3	6.1	6.16	38,745
SNGP	19.82	19.85	19.56	19.63	67,305
SNGP-CAPRW2	19.87	0	0	19.67	0
SNGP-CJUN	20.54	0	0	20.33	0
SNGP-CMAY	20.27	0	0	20.07	0
SPL	19.04	19.4	18.63	18.94	587,063
SPLC	0.6	0.7	0.6	0.7	7,960
SRVI	179	182	179	179.26	4,884
SSGC	23.78	24.2	23.5	24.02	81,694
SSIC	6.55	6.66	5.82	6.59	3,319
SSML	1.81	1.97	1.7	1.72	1,908
SSOM	4.4	4.49	4.4	4.4	13,500
STCL	7.5	8.5	7.02	7.41	8,682
STJT	22.5	23	22.99	23	1,135
STPL	9	9.1	9	9	3,325
SURC	37.33	39	37.8	37.33	2
TATM	39.48	41	40	40.02	1,016
TELE	1.84	1.9	1.8	1.85	158,114
TGL	13.51	14.09	13.3	13.68	9,433
TGLR	1.35	1.48	0.91	1.03	467,854
THALL	106.78	107	105.62	106.05	12,314
TICL	59.2	60	60	59.2	15
TREET	51.02	51.6	50.51	51.01	29,784
TREI	1.55	1.2	1.2	1.55	99
TRG	2.93	3	2.88	2.91	409,269
TRIPF	154.96	157.9	149.5	149.79	25,724
TRPOL	0.7	0.97	0.89	0.7	90
TSBL	3.29	4.25	2.32	2.32	501
TSMF	1.1	1.35	1.05	1.06	3,004
TSML	45	47.25	43	47.25	9,414
TSPL	0.84	0.99	0.73	0.73	9,001
UBL	64.01	64.2	62.6	64.14	201,245
UBL-APR	64.31	64.5	63.8	64.5	35,000
UBL-CAPR	64.6	0	0	64.7	0
UBL-CAPRW2	64.16	0	0	64.26	0
UBL-CJUN	66.33	0	0	66.43	0
UBL-CMAY	65.46	0	0	65.57	0
UDPL	14.86	14.99	14	14.1	1,052
ULEVER	5039.29	5001	4900	4932.74	59
UNIC	8.15	8	7.77	7.79	3,995
UVIC	2.02	2.75	2.75	2.02	50
WTCL	2.85	2.99	2.9	2.85	57
WTL	2.65	2.75	2.61	2.61	333,069
WYETH	995.53	969	969	995.53	8
YOUW	1.22	1.38	1.3	1.34	1,000
ZAHT	6.74	7.73	6	6.74	24

KSE EOD Share Price Data - 12/04/2011