KSE EOD Share Price Data - 13/04/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	3	3.13	2.95	2.95	5,405
AASM	25.5	26.76	26.76	25.5	1
ABL	60.55	61.84	59.61	60.09	9,373
ABL-CAPRW2	60.67	0	0	60.18	0
ABL-CJUN	62.71	0	0	62.2	0
ABL-CMAY	61.9	0	0	61.39	0
ABOT	85	86.5	85	86.27	2,550
ACPL	56.11	55.5	55.1	55.35	3,037
ADMM	21.98	22.95	21.01	21.98	2
ADOS	8.07	8.3	8.3	8.07	2
AGIC	10.3	11.25	10.5	10.5	6,039
AGIL	72.49	72.85	70.11	71.85	5,579
AGL	22.74	23.18	22.01	22.74	2
AGTL	204.01	206.74	204	204.38	18,750
AHCL	24.21	24.2	23.81	23.93	1,073,184
AHI	22	23	22.48	22.75	57,729
AHL	18.93	19.93	18.31	18.72	25,825
AICL	70.52	71.87	70	70.52	87,484
AICL-CAPR	71.13	0	0	71.1	0
AICL-CAPRW2	70.66	0	0	70.62	0
AICL-CJUN	73.04	0	0	73	0
AICL-CMAY	72.09	0	0	72.05	0
AKBL	12.43	12.52	12.35	12.4	86,815
AKBL-CAPR	12.54	0	0	12.5	0
AKBL-CAPRW2	12.45	0	0	12.42	0
AKBL-CJUN	12.87	0	0	12.84	0
AKBL-CMAY	12.71	0	0	12.67	0
AKDCL	37.04	38.8	37	37.04	111
ALICO	15.99	16.5	16.5	15.99	12
ALTN	9	9	9	9	10,000
AMMF	10.16	10.2	10.1	10.15	8,377
AMTEX	2.43	2.49	2.38	2.4	97,055
AMZV	0.55	0.57	0.5	0.52	30,196
ANL	7.8	8.01	7.65	7.76	2,088,704
ANL-CAPR	7.87	0	0	7.82	0
ANL-CAPRW2	7.82	0	0	7.77	0
ANL-CJUN	8.08	0	0	8.03	0
ANL-CMAY	7.97	0	0	7.93	0
ANLNV	14	13	13	13	0
APL	370.37	372	366.5	367.93	78,786
ARM	18.49	18.9	18	18.03	2,999
ASFL	3.55	4.55	4.55	4.55	1,000
ATBA	206.83	208	206.25	206.51	1,315
ATEL	35.5	37.27	33.73	36.7	27,066
ATIL	28	28.05	27.7	27.81	7,609
ATLH	138.99	141.69	141.3	141.4	206
ATRL	125.2	126.01	123.51	124.33	422,442
ATRL-APR	126.14	126.5	124.5	125.16	101,000
ATRL-CAPR	126.29	0	0	125.35	0
BAFL	10.66	10.87	10.51	10.83	698,763
BAFL-CAPR	10.75	0	0	10.92	0
BAFS	58	55.1	55.1	55.1	0
BAHL	29.96	29.95	29.25	29.37	189,004
BAHL-CAPR	30.22	0	0	29.61	0
BAHL-CAPRW2	30.02	0	0	29.41	0
BAHL-CJUN	31.03	0	0	30.4	0
BAHL-CMAY	30.63	0	0	30.01	0
BAPL	8	8.9	8.22	8.71	4,572
BATA	513.8	530	512	512.73	887
BAWS	7.0909	7.1	7.1	7.1	16,000
BCL	48.95	50.49	46.52	48.95	220
BCML	16.9	16.75	16.5	16.5	3,001
BERG	16.21	16.42	15.82	16.2	2,784
BGL	2.46	2.55	2.3	2.5	502
BILF	0.81	0.86	0.86	0.81	98
BIPL	3.96	4.18	3.92	4.04	196,302
BNWM	20.57	20.97	20.01	20.05	81,334
BOC	90.9	94.5	91.5	93.19	12,391
BOK	4.25	4.25	4.2	4.25	32,223
BOP	6.18	6.4	6.15	6.22	728,492
BRR	1.6	1.73	1.46	1.5	25,506
BUXL	9	9.02	8.17	9	12
BWHL	36.5	34.7	34.7	36.5	10
BYCO	9.1	9.14	8.95	8.99	573,583
CENI	9.99	10	9.73	9.99	16,631
CEPB	16.01	16.15	15.76	15.78	3,720
CFL	12.2	11.56	11.2	11.2	7,616
CHAS	9.5	9.9	9.1	9.9	1,748
CHBL	2.53	2.75	2.53	2.55	2,304
CHCC	10.34	10.9	10.05	10.11	2,594
CICL	107.4	108.89	104.26	108.31	920
CJPL	0.63	0.98	0.6	0.98	2,206
CLOV	61.22	64.15	64.15	61.22	25
CML	2.2	2.4	2.1	2.12	707,449
COLG	669.04	695	670	669.04	29
COTT	1.7	1.89	1.7	1.89	1,000
CPL	145.15	146	144.52	144.93	11,497
CPMFI	2.51	2.94	2.27	2.51	42
CPSL	52.77	54.38	52.75	53.6	35,987
CPSLR	10.54	10.95	10.2	10.64	109,628
CSAP	27.98	28	27.52	27.58	2,316
CSIL	3.73	3.71	3.71	3.73	100
CSM	0.55	0.6	0.5	0.57	7,184
CSMD	7.05	7.85	7.85	7.85	500
CSUML	2.8	2.61	2.45	2.49	58,502
DATM	0.45	0.4	0.4	0.4	5,000
DAWH	67.24	67.79	65.75	65.97	422,721
DBCI	1.87	1.92	1.78	1.86	23,003
DCH	2.81	2.98	2.72	2.74	23,003
DCL	1.68	1.74	1.57	1.65	28,100
DCM	1.52	1.64	1.37	1.37	27,476
DEL	1.55	1.67	1.41	1.57	2,450
DFML	2	1.95	1.9	1.9	16,200
DGKC	24.51	24.7	23.97	24.15	1,998,343
DGKC-APR	24.68	24.75	24.1	24.31	182,500
DGKC-CAPR	24.72	0	0	24.35	0
DGKC-CAPRW2	24.56	0	0	24.18	0
DGKC-CJUN	25.39	0	0	25	0
DGKC-CMAY	25.05	0	0	24.67	0
DGKCR1	4.93	5.1	4.44	4.8	5,432,807
DIIL	8.15	7.6	7.5	8.15	6
DINT	31	31	30	30	501
DKTM	1.75	1.75	1.75	1.75	1,500
DLL	43.99	44.49	43	44	18,026
DMTM	4.15	4.06	4.06	4.06	1,000
DOL	8.64	8.78	8.5	8.56	457,690
DSFL	2.68	2.7	2.57	2.61	489,121
DSIL	1.14	1.28	1.13	1.19	47,343
DSL	2	2.09	1.95	2	95,224
DSML	3.83	3.5	2.86	3.83	2
DWAE	1.15	1.2	1.2	1.2	2,000
DWSM	3.02	3.1	3.1	3.1	1,000
ECOP	1.84	1.82	1.71	1.8	2,508
EFUG	34.47	34.85	34.5	34.76	12,515
EFUL	62.46	63.95	62	62.85	12,740
ELSM	26.25	27	26.9	27	4,024
EMCO	2.01	2.01	1.9	1.9	24,995
ENGRO	202.24	202.85	198.1	198.8	2,070,145
ENGRO-APR	203.69	203.5	199.25	199.91	528,500
ENGRO-CAPR	204	0	0	200.43	0
ENGRO-CAPRW2	202.63	0	0	199.09	0
ENGRO-CJUN	209.47	0	0	205.78	0
ENGRO-CMAY	206.73	0	0	203.1	0
EPCL	12.86	12.9	12.7	12.72	211,994
EPCL-CAPRW2	12.88	0	0	12.74	0
EPCL-CJUN	13.32	0	0	13.17	0
EPCL-CMAY	13.15	0	0	13	0
ESBL	2	1.82	1.81	1.82	1,667
EWLA	1.8	1.95	1.95	1.8	1
EXIDE	197	199.88	194	194.77	136
FABL	10.54	10.84	10.35	10.5	115,926
FANM	3.45	3.5	3.3	3.3	211,400
FATIMA	13.06	13.1	12.95	13	395,022
FCCL	4.44	4.5	4.35	4.39	82,326
FCIBL	4.65	4.89	4	4.65	11
FCONM	1.47	1.47	1.16	1.2	10,027
FCSC	3.01	3.17	2.98	3	172,182
FDIBL	1.5	1.6	1.46	1.52	11,097
FDMF	2.1	2.05	1.97	1.98	17,301
FECM	2.99	3	3	2.99	151
FECS	38	38.0227	38.0227	38.0227	0
FECTC	8	8.35	8	8	47,100
FEM	1.7	1.82	1.61	1.7	204
FEROZ	93	94.1	92.75	93.02	719
FFBL	40.99	41.08	40.28	40.44	1,899,870
FFBL-APR	41.28	41.15	40.6	40.71	125,500
FFBL-CAPR	41.35	0	0	40.77	0
FFBL-CAPRW2	41.07	0	0	40.5	0
FFBL-CJUN	42.46	0	0	41.86	0
FFBL-CMAY	41.9	0	0	41.32	0
FFC	137.43	138.5	137.12	137.44	705,641
FFC-APR	137.9	138.8	137.45	138.04	83,000
FFC-CAPR	138.62	0	0	138.56	0
FFC-CAPRW2	137.7	0	0	137.64	0
FFC-CJUN	142.34	0	0	142.27	0
FFC-CMAY	140.48	0	0	140.42	0
FFLM	1.3	1.55	1.4	1.4	22,503
FHAM	7.61	7.77	7.5	7.53	552
FIBLM	1.62	1.3	1.3	1.62	1
FLYNG	1.52	1.58	1.48	1.5	33,190
FNBM	6.05	6	6	6	10,000
FPJM	1.01	1.44	1.15	1.15	5,252
FPRM	8.75	9	9	8.75	41
FRCL	2.2	2.01	2	2	1,000
FTSM	0.8	1.44	0.8	0.8	2,620
FUDLM	6.7	6.6	5.9	6.55	9,125
FZTM	335.04	351.79	318.29	325.64	336
GADT	91.68	93.3	92	91.68	27
GAIL	3.5	3.85	3.8	3.8	501
GASF	3.58	3.75	3.55	3.61	4,105
GATI	48.61	50	49.77	50	1,700
GATM	50	51.98	51.98	50	18
GENP	0.69	0.69	0.5	0.51	2,891
GFIL	5.5	5.2	5.2	5.2	1,000
GGL	12.98	13.34	12.96	13.18	486,260
GHGL	53.21	53.5	53	53.5	10,573
GHNI	9.74	10	9.51	9.99	3,906
GHNL	4	3.95	3.7	4	3
GLAXO	73.04	73	72	72.75	12,705
GLPL	54.4	53.75	53.75	54.4	16
GRYL	3	2.77	2.77	2.77	1,000
GSPM	11.04	10.98	10.5	10.5	7,956
GTYR	23.62	24.8	23.7	24.38	82,318
GUSM	7.53	7.55	7.25	7.55	13,201
GUTM	20.5	21.52	20	20	2,011
GVGL	23.5	22.5	22.33	22.5	505
GWLC	6.87	7.75	6.1	7.37	21,537
HABSM	23.8	23.9	23.6	23.74	15,873
HADC	0.42	0.55	0.4	0.4	2,092
HAJT	0.75	0.9	0.9	0.9	500
HAL	11.31	11.99	11.99	11.31	48
HBL	121.06	122.9	121	122.02	69,187
HBL-CAPRW2	121.29	0	0	122.2	0
HBL-CJUN	125.39	0	0	126.31	0
HBL-CMAY	123.75	0	0	124.66	0
HCAR	10.5	10.45	10.2	10.3	7,000
HICL	15.54	15.61	15	15.01	15,430
HINO	110.2	111	111	110.2	7
HINOON	31.87	31.99	31.43	31.83	7,043
HIRAT	4.77	4.85	4.58	4.62	34,179
HMB	19.95	19.95	19.15	19.7	11,936
HMIM	1	1.6	1.05	1.49	29,225
HSPI	12.73	13	12.72	12.95	603
HUBC	37.43	37.6	36.95	37	564,357
HUBC-APR	37.5	37.4	36.8	37.25	34,000
HUBC-CAPR	37.76	0	0	37.3	0
HUBC-CAPRW2	37.5	0	0	37.05	0
HUBC-CJUN	38.77	0	0	38.3	0
HUBC-CMAY	38.26	0	0	37.8	0
HUMNL	19.98	19.98	19.1	19.79	4,523
IBFL	48	48.24	47.01	48.07	679
IBLHL	11	11.2	11	11	14,703
ICI	169.95	171.2	167.9	168.37	304,453
ICI-CAPRW2	170.28	0	0	168.61	0
ICI-CJUN	176.02	0	0	174.28	0
ICI-CMAY	173.73	0	0	172.02	0
ICIBL	0.45	0.73	0.46	0.45	102
IDRT	5.24	5.49	5.01	5.05	2,172
IDSM	8.56	8.9	7.56	8.56	6
IDYM	303.46	288.38	288.29	288.35	168
IFSL	7.93	8	7.54	8	11,516
IGIBL	1.8	1.8	1.75	1.75	133,000
IGIIL	100.23	101.9	99.05	99.4	3,332
INDU	221.5	226.5	221.01	222.56	5,021
INIL	53.02	53.25	52.85	53.01	44,150
INKL	8.8879	9.88	9.88	8.89	10
ISIL	82.13	79.99	79.99	82.13	2
ISTM	6.9	6.91	6	6	1,001
JDMT	16.3	15.51	15.4	15.41	501
JDWS	73.08	73.3	73.25	73.08	126
JOPP	7.93	7.5	7.5	7.93	1
JOVC	3.07	3.17	3	3.03	72,766
JPGL	1.27	1.46	1.26	1.27	13,265
JSBL	2.7	2.82	2.71	2.71	15,484
JSCL	7.63	7.77	7.5	7.55	1,258,287
JSGCL	22.2	22.4	21.09	21.76	56,280
JSGF	6.75	7.05	6.66	7	211,817
JSIL	5.45	5.7	5.4	5.4	17,671
JSVFL	6.05	6.05	5.83	5.85	18,730
KAPCO	41.3	42	41.16	41.32	2,393,843
KAPCO-CAPR	41.66	0	0	41.66	0
KAPCO-CAPRW2	41.38	0	0	41.38	0
KAPCO-CJUN	42.78	0	0	42.77	0
KAPCO-CMAY	42.22	0	0	42.21	0
KASBB	1.3	1.46	1.2	1.39	145,636
KASBM	3.05	3.05	3.04	3.05	1,001
KASBSL	4.28	4.28	4.03	4.25	4,925
KESC	2.56	2.63	2.54	2.54	74,124
KML	2	2.49	1.62	2	2
KOHC	7.35	7.53	7.2	7.36	75,456
KOHE	18	18.15	18.15	18	44
KOHP	3.3	3.44	3.11	3.3	8
KOHS	3.75	4.69	3.5	4.69	501
KOIL	1.53	1.6	1.4	1.56	544
KSBP	49.01	49.39	47	47.19	1,468
KSTM	1.15	1.29	1	1.01	4,072
KTML	4.5	4.5	4.48	4.5	15
LEUL	2.71	1.74	1.74	2.71	5
LOTPTA	15.77	15.85	15.66	15.72	2,435,336
LPCL	3.15	3.26	3.11	3.15	192,310
LPGL	24.2	25.41	22.99	25.41	2,544
LUCK	70.04	70.3	69.45	69.71	641,157
LUCK-APR	70.27	70.58	69.65	70.02	76,500
LUCK-CAPR	70.65	0	0	70.28	0
LUCK-CAPRW2	70.18	0	0	69.81	0
LUCK-CJUN	72.54	0	0	72.16	0
LUCK-CMAY	71.6	0	0	71.22	0
MACFL	12.52	12.5	11.8	11.89	60,347
MARI	109	109.5	108.05	108.15	9,519
MBF	9.2	9.15	9.15	9.15	500
MCB	205.42	206.4	203	204.71	129,128
MCB-APR	206.78	206.2	205.35	206	33,500
MCB-CAPR	207.21	0	0	206.38	0
MCB-CAPRW2	205.82	0	0	205.01	0
MCB-CJUN	212.76	0	0	211.9	0
MCB-CMAY	209.98	0	0	209.14	0
MEBL	17.79	18	17.7	18	25,102
MEHT	59.63	59.1	59	59.63	400
MERIT	30.02	31	29.6	29.72	2,041
MFFL	71	74.5	74.5	71	13
MIRKS	41.86	43.5	40.25	41.86	58
MLCF	2.41	2.55	2.4	2.4	13,132
MLCFPS	2.87	2.27	2.27	2.87	5
MRNS	56.97	57.85	55.4	56.1	1,006
MSOT	17.5	17.6	17.6	17.6	700
MTL	515.02	518.98	515	516.6	24,421
MUKT	0.31	0.42	0.31	0.42	1,004
MUREB	97.9	102.49	98	98.44	468
MWMP	1.04	1.2	1.02	1.03	16,958
MYBL	2.31	2.42	2.35	2.35	5,602
MZSM	2.95	2.96	2.87	2.95	8,600
NATF	62	63	62.35	62.48	626
NBP	56.06	56.3	55.6	55.9	721,167
NBP-APR	56.39	56.35	55.9	56.23	148,500
NBP-CAPR	56.55	0	0	56.36	0
NBP-CAPRW2	56.17	0	0	55.98	0
NBP-CJUN	58.06	0	0	57.86	0
NBP-CMAY	57.31	0	0	57.11	0
NCL	27.6	28.2	27.7	27.88	970,994
NCL-CAPRW2	27.65	0	0	27.92	0
NCL-CJUN	28.59	0	0	28.86	0
NCL-CMAY	28.21	0	0	28.48	0
NCPL	15.3	15.5	15.19	15.27	36,855
NESTLE	3506.53	3550	3435	3496.92	39
NETSOL	23.46	23.5	22.95	23.13	240,589
NETSOL-CAPR	23.66	0	0	23.32	0
NETSOL-CAPR2	23.51	0	0	23.16	0
NETSOL-CJUN	24.3	0	0	23.94	0
NETSOL-CMAY	23.98	0	0	23.63	0
NIB	2.01	2.03	1.95	1.96	208,910
NICL	3.08	3.15	3.03	3.05	789,898
NJICL	72.2	73.5	71.5	73.46	6,873
NJLIC	48.4	49.5	46.5	46.5	7,011
NML	63.63	64.05	63.3	63.4	327,163
NML-APR	64.06	64.25	63.75	63.8	91,000
NML-CAPR	64.18	0	0	63.92	0
NML-CAPRW2	63.75	0	0	63.49	0
NML-CJUN	65.9	0	0	65.63	0
NML-CMAY	65.04	0	0	64.77	0
NONS	15.34	16.34	16.33	16.34	27,929
NOPK	20.16	20.54	20	20.24	7,101
NPL	16.47	16.7	16.16	16.28	1,106,321
NPL-CAPRW2	16.5	0	0	16.3	0
NPL-CJUN	17.06	0	0	16.85	0
NPL-CMAY	16.84	0	0	16.63	0
NRL	320.5	326.7	318.25	323.48	279,902
OGDC	132.78	133.48	130.3	130.54	278,930
OGDC-CAPR	133.93	0	0	131.61	0
OGDC-CAPRW2	133.04	0	0	130.73	0
OGDC-CJUN	137.53	0	0	135.12	0
OGDC-CMAY	135.73	0	0	133.37	0
PACE	3.43	3.56	3.4	3.49	551,159
PAEL	12.5	12.5	11.5	11.51	375,896
PAKD	47.44	47.94	47.75	47.81	500
PAKMI	0.75	1.19	1	0.75	402
PAKRI	19.8	19.95	19.6	19.75	340,438
PAKRI-CAPRW2	19.84	0	0	19.78	0
PAKRI-CJUN	20.51	0	0	20.44	0
PAKRI-CMAY	20.24	0	0	20.18	0
PAKT	99.06	100.99	100.99	99.06	8
PASL	1.82	1.89	1.8	1.87	37,441
PASM	13.25	13.01	12.75	13	10,101
PCAL	52.52	53	52.25	52.28	1,001
PECO	95.34	95.25	95	95	639
PEF	7.5	7.45	7.35	7.4	18,540
PGF	13.02	13.05	12.75	13.02	113,515
PHDL	33	31.35	31.35	33	4
PIAA	2.51	2.6	2.53	2.53	37,275
PIAB	4.25	4.5	4.5	4.25	365
PICT	70.16	70.25	70.02	70.02	994
PIF	5.66	5.75	5.6	5.71	19,570
PIL	9.38	10.38	8.51	10.09	1,065
PINL	10.79	10.78	10.5	10.71	26,075
PIOC	6.19	6.19	5.99	5.99	4,609
PKGI	6.1	7.1	6.99	7.07	5,087
PKGS	114.58	114.5	113.4	114.47	405
PMI	0.95	0.95	0.86	0.87	15,373
PMPK	232.51	241.11	222.52	232.51	9
PNGRS	3.96	4.05	3.99	3.96	195
PNSC	30.15	30.88	30.1	30.15	402
POL	325.25	327.39	323.3	325.11	1,029,554
POL-APR	327.55	329	325.01	327.19	390,000
POL-CAPR	328.08	0	0	327.77	0
POL-CAPRW2	325.88	0	0	325.58	0
POL-CJUN	336.88	0	0	336.53	0
POL-CMAY	332.48	0	0	332.15	0
PPL	209.49	210.45	208	209.04	430,359
PPL-APR	210.9	211.4	209.35	210.37	81,000
PPL-CAPR	211.31	0	0	210.75	0
PPL-CAPRW2	209.89	0	0	209.34	0
PPL-CJUN	216.98	0	0	216.38	0
PPL-CMAY	214.14	0	0	213.57	0
PPP	38.29	37.95	37.95	38.29	150
PRL	90.29	90.51	87.8	88.2	119,751
PRWM	15.46	15.5	15	15.46	7,076
PSMC	70.97	73	71	71.99	46,808
PSO	278.41	279.7	274	274.57	315,629
PSYL	20.21	20.74	19.57	20.2	11,504
PTC	16.6	16.7	16.52	16.58	160,499
PTC-APR	16.72	0	0	16.72	0
PTC-CAPR	16.74	0	0	16.72	0
PTC-CAPRW2	16.63	0	0	16.6	0
PTC-CJUN	17.19	0	0	17.16	0
PTC-CMAY	16.97	0	0	16.94	0
PTEC	2.75	2.75	2.08	2.5	1,205
QUET	62.85	61.95	61.95	62.85	16
QUICE	2.87	2.9	2.7	2.71	35,500
RAVT	1.14	1.2	1.03	1.07	22,452
REWM	12.16	12.2	12.2	12.16	300
RMPL	2455.46	2460	2340	2455.46	3
RUPL	41.25	41.49	40.85	41.01	11,037
SAIF	9.09	9.9	8.51	9	2,854
SANE	2.9	2.9	2.9	2.9	2,500
SANSM	12.2	12.2	11.75	11.98	2,384
SAPL	152.5	153	150	152.91	1,257
SAPT	111.52	112	112	111.52	5
SBL	2.03	2.02	1.96	2	211,344
SCBPL	8.63	8.69	8.57	8.6	11,118
SCL	84.9	87.83	85.23	84.9	22
SCLL	2.55	2.77	2.56	2.56	2,002
SCM	9.71	9.7	9.7	9.7	1,293
SEARL	64.48	64.9	63.05	64.46	215,194
SEL	16.5	17.17	16.25	16.57	144,620
SEPCO	1.61	1.65	1.59	1.6	27,970
SEPL	37.74	38	37.26	37.5	670
SFL	115.76	116	116	115.76	5
SGLL	24.23	24.3	24	24.25	29,200
SGML	6.32	6.95	6.25	6.25	8,255
SHCM	14.3	15.3	14.35	14.3	411
SHEL	210.71	212	208	209.63	41,745
SHEZ	140	144	140	140.38	2,045
SHFA	30.04	31.44	30.1	30.04	250
SHNI	13.1	13.49	13.49	13.1	1
SIBL	2.75	3.19	3.19	2.75	1
SIEM	1064	1050	1050	1064	8
SILK	2.09	2.15	2.06	2.11	219,715
SING	20.58	21.55	20.57	19.66	13,596
SITC	102.31	106.23	106	102.31	60
SKRS	1.75	1.9	1.8	1.8	11,500
SLYT	6.48	7	5.5	6.61	25,809
SMBL	3.05	3.15	2.91	2.92	132,438
SMCPL	5	5.68	5.68	5	1
SMTM	5.01	5.8	5.25	5.25	3,702
SNBL	6.16	6.25	6.11	6.12	11,401
SNGP	19.63	20.08	19.7	20	153,952
SNGP-CAPRW2	19.67	0	0	20.03	0
SNGP-CJUN	20.33	0	0	20.7	0
SNGP-CMAY	20.07	0	0	20.43	0
SPL	18.94	19.1	18.55	18.67	197,720
SRSM	3.95	4.11	4.11	3.95	15
SRVI	179.26	180.99	178	179.02	1,272
SSGC	24.02	24.94	23.7	24.36	214,053
SSIC	6.59	7	6.51	6.51	2,875
SSML	1.72	1.94	1.22	1.72	2
SSOM	4.4	4.3	4.3	4.3	2,000
STCL	7.41	7.6	7.5	7.41	2
STPL	9	9.3	8.95	9	2
TAJT	0.35	0.15	0.15	0.15	500
TELE	1.85	1.85	1.73	1.76	199,638
TGL	13.68	13.9	13.31	13.39	25,602
TGLR	1.03	1.15	0.8	0.81	453,011
THALL	106.05	105.02	104.01	104.78	22,294
TREET	51.01	51.51	50.16	51	30,628
TRG	2.91	2.99	2.84	2.88	468,785
TRIPF	149.79	154	148.05	152.68	7,810
TRPOL	0.7	0.8	0.8	0.7	15
TRSM	1.5	1.5	1.5	1.5	420
TSBL	2.32	3.32	1.6	1.62	506
TSMF	1.06	1.24	1.22	1.06	68
TSML	47.25	48.5	46	48.5	7,000
TSPL	0.73	0.79	0.61	0.61	8,501
UBDL	28.92	28.5	28.5	28.92	1
UBL	64.14	64.7	63.75	64.04	909,915
UBL-APR	64.5	64.76	64.1	64.45	39,000
UBL-CAPR	64.7	0	0	64.56	0
UBL-CAPRW2	64.26	0	0	64.13	0
UBL-CJUN	66.43	0	0	66.29	0
UBL-CMAY	65.57	0	0	65.43	0
UDPL	14.1	15.1	14.75	14.95	1,500
ULEVER	4932.74	5001	4860.08	4997.15	87
UNIC	7.79	8.49	7.5	7.67	57,248
WAHN	35.1	36.34	36.34	35.1	100
WTCL	2.85	2.98	2.82	2.87	16,449
WTL	2.61	2.64	2.56	2.56	398,381
WYETH	995.53	1045.3	948	1001.41	34
YOUW	1.34	1.15	1.09	1.12	1,510
ZIL	63.05	62.8	62.8	62.8	500
ZTL	3.04	3.7	2.6	3.04	2

KSE EOD Share Price Data - 13/04/2011