KSE EOD Share Price Data - 18/04/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.71	2.98	2.71	2.8	5,504
AATM	1.34	1	1	1	1,500
ABL	59	60.19	59.5	59.99	19,992
ABL-CAPRW3	58.97	58.97	58.97	60.13	0
ABL-CJUN	60.95	0	0	61.94	0
ABL-CMAY	60.16	0	0	61.14	0
ABOT	86.06	85.21	85	85.11	845
ACPL	55.76	56.49	54	54.95	32,085
ADAMS	13	13.4	13.39	13	200
ADMM	20.4	21.42	21.42	20.4	1
ADOS	7.8	8	8	7.8	1
AGIC	10.5	10.77	10.77	10.5	1
AGIL	71.85	70.1	70.1	71.85	100
AGL	21.8	21.02	21.01	21.01	600
AGTL	204.75	205.7	205.06	205.49	801
AHCL	23.49	24.05	23.27	23.52	2,658,368
AHI	23.48	24.65	23.5	24.64	16,193
AHL	17.56	18	17.5	17.71	10,940
AICL	69.07	69.39	68.27	68.68	20,284
AICL-CAPR	69.5	0	0	69.07	0
AICL-CAPRW3	67.54	67.54	67.54	67.34	0
AICL-CJUN	71.35	0	0	70.91	0
AICL-CMAY	70.42	0	0	69.99	0
AKBL	12.24	12.34	12.15	12.17	136,425
AKBL-CAPR	12.32	0	0	12.24	0
AKBL-CAPRW3	12.23	12.23	12.23	12.2	0
AKBL-CJUN	12.64	0	0	12.57	0
AKBL-CMAY	12.48	0	0	12.4	0
AKDCL	36.02	37.8	36.51	36.56	716
ALICO	16	16.3	16	16.03	23,004
ALNRS	42.5	40.45	40.4	42.5	44
AMMF	10.28	10.32	10.17	10.25	98,080
AMTEX	2.27	2.3	2.16	2.22	161,383
AMZV	0.46	0.54	0.46	0.54	2,004
ANL	6.78	7.1	6.75	7.04	3,307,414
ANL-CAPR	6.82	0	0	7.08	0
ANL-CAPRW3	6.78	6.78	6.78	7.06	0
ANL-CJUN	7	0	0	7.27	0
ANL-CMAY	6.91	0	0	7.17	0
ANLNV	11	10	10	10	0
ANNT	12.4667	12.4667	12.4667	12.4667	0
APL	364.01	368	365.1	367.01	21,559
AQTM	2.2519	2.2131	2.2131	2.2131	0
ARM	18	18.9	17.1	18.89	1,502
ASHT	4.81	5.6	5.49	5.6	3,000
ATBA	205.5	208.25	205.9	207.53	513
ATEL	36.7	36.9	36.2	36.34	500
ATIL	27.96	28.5	27.79	27.96	208
ATLH	139.06	141.25	139.1	139.44	2,256
ATRL	122.05	125.4	122.01	124.51	1,341,831
ATRL-APR	122.67	125.68	123	125.11	179,500
ATRL-CAPR	122.81	0	0	125.22	0
AZAMT	2.21	2.48	2.48	2.21	79
BAFL	10.54	10.87	10.33	10.81	1,513,900
BAFL-CAPR	10.61	0	0	10.87	0
BAHL	29.6	30.05	29.5	29.98	198,658
BAHL-CAPR	29.78	0	0	30.15	0
BAHL-CAPRW3	29.59	29.59	29.59	30.05	0
BAHL-CJUN	30.58	0	0	30.95	0
BAHL-CMAY	30.18	0	0	30.55	0
BATA	479.99	485	475	477.39	152
BAWS	7.1556	7.3	7.3	7.3	10,000
BERG	15.85	16.29	15.85	16.22	2,271
BGL	2.5	2.5	2.5	2.5	1
BILF	0.71	1.2	1.2	0.71	1
BIPL	3.87	4	3.8	3.95	49,962
BNWM	19.31	19.75	19.25	19.29	10,240
BOC	94.5	92	91	91.15	2,750
BOK	4.25	4.25	4.21	4.22	12,007
BOP	6.17	6.25	6.11	6.13	369,857
BROT	0.45	0.32	0.32	0.32	500
BRR	1.5	1.6	1.6	1.5	20
BTL	59	61.79	61.79	61.79	500
BWHL	36.5	36.5	34.75	36.4	5,287
BYCO	8.72	9.3	8.8	9	1,678,259
CENI	9.31	9.65	9.3	9.37	9,140
CEPB	14.82	15.82	14.8	14.84	16,537
CFL	10.79	11.79	11.78	11.79	995
CHBL	2.49	2.73	2.28	2.33	2,863
CHCC	10.09	11.09	10.45	11.09	183,933
CICL	104	105.99	103.01	103.86	2,076
CJPL	0.95	0.95	0.61	0.95	17
CLCPS	2.25	3	3	2.25	1
CLOV	61.22	58.57	58.57	61.22	7
CML	2.01	2.3	2.05	2.06	626,405
COLG	649.18	681.63	675	681.43	43
COTT	1.6	1.75	1.75	1.75	1,000
CPL	144.62	144.99	144.05	144.26	1,936
CPMFI	2.51	2.51	1.51	2.5	3,507
CPSL	53.44	54	53.15	53.77	10,908
CPSLR	10.51	10.9	10.51	10.52	12,100
CRTM	13.25	13.5	13.5	13.5	1,000
CSAP	27.87	27.7	27.4	27.7	18,839
CSIL	3.73	3.7	3.68	3.73	200
CSM	0.59	0.59	0.59	0.59	2
CSUML	2.3	3.15	2.31	2.98	4,522
DAWH	64.27	65.44	64	64.54	146,344
DBCI	1.9	1.94	1.75	1.92	6,303
DCH	2.61	2.69	2.58	2.61	23,627
DCL	1.68	1.73	1.61	1.65	6,501
DCM	1.5	1.48	1.48	1.48	6,000
DEL	1.41	1.88	1.36	1.4	3,502
DFML	1.83	2.05	1.71	1.81	55,506
DGKC	24.42	24.6	24.31	24.42	461,177
DGKC-APR	24.54	24.7	24	24.49	83,000
DGKC-CAPR	24.57	0	0	24.56	0
DGKC-CAPRW3	24.41	24.41	24.41	24.48	0
DGKC-CJUN	25.23	0	0	25.21	0
DGKC-CMAY	24.9	0	0	24.89	0
DGKCR1	4.96	5.09	4.8	4.84	237,071
DIIL	8.15	8.19	7.21	8.15	101
DINT	30	29	29	30	14
DLL	42.08	44	40.1	43.89	10,001
DMTM	4	4.02	3.85	3.85	5,783
DMTX	3.7	3	3	3	500
DNCC	1.7	2.49	1.31	2.49	4,574
DOL	8.26	8.5	8.25	8.3	88,177
DSFL	2.51	2.75	2.55	2.61	1,220,521
DSIL	1.23	1.24	1.14	1.2	11,482
DSL	2.05	2.08	1.91	2	18,603
DSML	3.83	2.92	2.92	2.92	1,000
DWAE	1.21	1.34	1.34	1.21	1
DYNO	10.25	10	9.6	9.61	5,100
ECOP	1.65	1.69	1.61	1.67	12,002
EFUG	34.4	35	34.1	34.48	4,968
EFUL	61.48	62	60.25	60.86	6,645
ELSM	27	27.75	26.25	27	154
ENGRO	197.35	198.4	195.16	195.53	595,605
ENGRO-APR	198.39	199.05	196.1	196.42	225,500
ENGRO-CAPR	198.58	0	0	196.65	0
ENGRO-CAPRW3	197.26	197.26	197.26	196	0
ENGRO-CJUN	203.86	0	0	201.88	0
ENGRO-CMAY	201.22	0	0	199.27	0
EPCL	12.44	12.51	12.3	12.4	56,322
EPCL-CAPRW3	12.43	12.43	12.43	12.43	0
EPCL-CJUN	12.85	0	0	12.8	0
EPCL-CMAY	12.68	0	0	12.64	0
ESBL	1.82	2	2	1.82	111
EXIDE	194.01	199.88	194	197.96	708
FABL	10.15	10.45	10.06	10.12	123,251
FATIMA	13.05	13.19	12.91	12.99	117,301
FCCL	4.21	4.48	4.2	4.31	574,897
FCIBL	4.06	4.99	3.1	3.85	1,507
FCONM	1.2	1.9	1	1.2	2,622
FCSC	3	3.18	2.85	2.86	207,058
FDIBL	1.35	1.54	1.3	1.35	10,061
FDMF	2	2.09	2.09	2	2
FECM	2.99	3.1	3.1	2.99	46
FECS	38	38	38	38	798
FECTC	8	8.5	7.5	8	601
FEM	1.57	1.9	1.6	1.6	2,503
FEROZ	91.99	92	90.75	90.75	3,213
FFBL	40.94	41.27	40.62	40.69	2,419,624
FFBL-APR	41.08	41.34	40.8	40.83	147,000
FFBL-CAPR	41.19	0	0	40.92	0
FFBL-CAPRW3	40.92	40.92	40.92	40.79	0
FFBL-CJUN	42.29	0	0	42.01	0
FFBL-CMAY	41.74	0	0	41.47	0
FFC	141.62	143.7	141.7	141.94	1,849,457
FFC-APR	141.92	144	142.3	142.44	234,000
FFC-CAPR	142.5	0	0	142.75	0
FFC-CAPRW3	141.55	141.55	141.55	142.28	0
FFC-CJUN	146.29	0	0	146.55	0
FFC-CMAY	144.4	0	0	144.65	0
FFLM	1.4	1.6	1.6	1.4	2
FHAM	7.65	7.85	7.8	7.84	12,334
FHBM	7.8	7.5	7.5	7.8	384
FLYNG	1.47	1.58	1.45	1.5	21,925
FNBM	6	5	5	5	900
FNEL	3.48	3.35	2.6	2.97	802
FPJM	1	1.48	1.04	1	17
FRSM	18.76	19	19	18.76	5
FTHM	107.35	110	110	107.35	1
FTSM	0.8	1.45	0.9	0.95	1,121
FUDLM	6.4	6.7	6.7	6.4	2
FZCM	56.75	57	57	57	499
FZTM	315	330.75	315	315.01	217,555
GAIL	3.71	4.6	3.61	3.8	3,505
GAMON	1.18	1.95	1.95	1.18	1
GASF	3.53	3.56	3.41	3.56	5,237
GATI	52.42	55.04	55	55.04	1,761
GENP	0.68	0.7	0.55	0.56	15,117
GFIL	5.2	5.5	4.61	5.5	501
GGL	12.6	12.6	12.3	12.34	22,584
GHGL	53.05	53.75	52.51	53.7	6,619
GHNI	9.74	10	9.32	9.8	1,014
GHNL	3.8	3.9	3.74	3.8	2
GLAXO	74.96	76.75	75	76	24,521
GLPL	54.4	51.88	51.88	54.4	7
GRYL	2.77	3	3	3	6,281
GTYR	24.27	24.55	24.1	24.25	11,613
GUSM	7.55	7.7	7.55	7.7	9,000
GVGL	22.5	21.9	21.9	22.5	300
GWLC	8.87	9.82	8.5	9.55	49,456
HABSM	23.76	23.9	23.5	23.67	57,681
HADC	0.54	0.57	0.42	0.54	2
HAL	11.7	12.2	11.62	11.7	101
HBL	125.16	126.5	124.5	124.86	67,996
HBL-CAPRW3	125.1	125.1	125.1	125.16	0
HBL-CJUN	129.29	0	0	128.92	0
HBL-CMAY	127.61	0	0	127.25	0
HCAR	10.15	10.33	10.1	10.19	7,519
HICL	11.9	12	11.5	11.53	9,959
HINOON	33.21	33.5	32.99	33.38	62,128
HIRAT	4.39	4.95	4.5	4.7	138,402
HMB	20.36	19.9	19.5	19.5	44,768
HMIM	1.5	1.6	1.1	1.5	109
HSPI	12.75	12.72	12.72	12.72	600
HUBC	37	37.4	36.95	37.1	295,723
HUBC-APR	37	37	37	37	7,000
HUBC-CAPR	37.23	0	0	37.31	0
HUBC-CAPRW3	36.98	36.98	36.98	37.19	0
HUBC-CJUN	38.22	0	0	38.31	0
HUBC-CMAY	37.73	0	0	37.81	0
HWQS	13	13	13	13	1,000
IBFL	48.43	48.25	47.9	48.25	700
IBLHL	11	11	10.61	11	1,809
ICCT	1.07	1.25	1.25	1.07	50
ICI	167.26	169.9	167	167.36	201,230
ICI-CAPRW3	155.18	155.18	155.18	155.76	0
ICI-CJUN	172.78	0	0	172.8	0
ICI-CMAY	170.54	0	0	170.56	0
ICIBL	0.5	0.5	0.39	0.39	7,716
IDSM	8.56	8	8	8.56	1
IDYM	288.35	288.35	273.94	288.35	43
IFSL	7.5	7.9	7.15	7.2	1,585
IGIBL	1.75	1.95	1.76	1.9	1,208
IGIIL	68.24	71	66.6	66.99	19,019
ILTM	215	204.26	204.25	204.25	125
INDU	224.9	225.99	220	220.36	8,897
INIL	52.72	53.2	52.4	52.49	12,780
ISIL	82.13	78.03	78.03	82.13	1
JDMT	16.39	15.51	15.51	16.39	2
JDWS	73.9	75	74.9	73.9	280
JKSM	8	8.5	7.8	8.28	727
JOVC	2.89	2.95	2.8	2.82	54,374
JPGL	1.25	1.3	1.2	1.28	134,533
JSBL	2.71	2.8	2.6	2.61	81,623
JSCL	6.75	7.17	6.7	7.08	3,683,967
JSGCL	21.48	21.8	21.5	21.51	1,803
JSGF	6.6	6.97	6.53	6.7	12,009
JSIL	5.29	5.64	5.2	5.53	144,714
JSVFL	5.75	5.9	5.61	5.9	106,700
KAPCO	41.95	42.2	41.7	41.84	91,093
KAPCO-CAPR	42.21	0	0	42.08	0
KAPCO-CAPRW3	41.93	41.93	41.93	41.94	0
KAPCO-CJUN	43.33	0	0	43.2	0
KAPCO-CMAY	42.77	0	0	42.64	0
KASBB	1.26	1.36	1.26	1.32	187,959
KASBSL	3.65	3.98	3.45	3.5	161,485
KESC	2.53	2.6	2.5	2.54	378,369
KML	2	2.59	1.33	2	110
KOHC	7.49	7.35	7.05	7.13	11,801
KOHE	18	18	17	17	30,473
KOHP	3.3	3.4	3.4	3.4	500
KOHS	4.514	4	3.52	3.96	20,011
KOIL	1.57	1.57	1.57	1.57	1
KOSM	1.17	1.3	1.25	1.29	845
KSBP	45.83	46.8	45.25	45.83	410
KSTM	1.07	1.44	1.02	1.37	49,387
KTML	4.15	4.57	4.2	4.46	553
LEUL	2.71	1.85	1.71	2.71	10
LOTPTA	15.38	15.56	15.4	15.43	1,499,239
LPCL	3.09	3.19	3.1	3.11	219,184
LPGL	25.41	26.68	24.15	25.55	1,849
LUCK	70.1	70.5	69.51	69.94	633,668
LUCK-APR	70.3	70.5	69.51	70.05	115,000
LUCK-CAPR	70.54	0	0	70.34	0
LUCK-CAPRW3	70.07	70.07	70.07	70.11	0
LUCK-CJUN	72.41	0	0	72.21	0
LUCK-CMAY	71.47	0	0	71.28	0
MACFL	11.89	12	10.89	11.03	42,394
MARI	107.13	107.99	106	106.57	7,750
MCB	202.07	203.84	201.25	201.72	164,326
MCB-APR	202.95	204	202	202.27	55,500
MCB-CAPR	203.33	0	0	202.88	0
MCB-CAPRW3	201.97	201.97	201.97	202.2	0
MCB-CJUN	208.74	0	0	208.27	0
MCB-CMAY	206.03	0	0	205.58	0
MEBL	17.3	17.5	17.49	17.5	20,250
MEHT	59.63	59.05	59.05	59.05	50
MERIT	30.61	32	29.51	29.28	1,834
MLCF	2.36	2.44	2.34	2.39	49,102
MODAM	1.25	1.35	1.35	1.25	2
MRNS	57.84	59.45	58	57.84	6
MSOT	17.62	17.5	17.5	17.62	6
MTL	515.89	517.9	513.6	514.57	26,024
MUCL	9.8	9	8.8	9.8	112
MUREB	98.44	103.36	99.15	99.15	2,335
MWMP	1.08	1.24	1.06	1.18	51,094
MYBL	2.3	2.5	2.3	2.36	62,801
MZSM	2.95	2.9	2.85	2.9	1,100
NAGC	15.5	15.5	15.5	15.5	4,098
NATF	60	62.64	59	59.48	850
NBP	54.26	54.6	53.5	53.58	1,195,828
NBP-APR	54.4	54.6	53.75	53.79	362,500
NBP-CAPR	54.6	0	0	53.89	0
NBP-CAPRW3	54.23	54.23	54.23	53.71	0
NBP-CJUN	56.05	0	0	55.32	0
NBP-CMAY	55.32	0	0	54.6	0
NCL	27.49	27.75	27.49	27.51	167,307
NCL-CAPRW3	27.48	27.48	27.48	27.58	0
NCL-CJUN	28.4	0	0	28.4	0
NCL-CMAY	28.03	0	0	28.04	0
NCLNCP	26.5	27	26.5	27	750
NCPL	15.1	15.15	14.7	15.07	134,117
NESTLE	3551.37	3564.99	3490.15	3525.62	10
NETSOL	22.1	22.6	22.19	22.34	217,287
NETSOL-CAPR	22.24	0	0	22.47	0
NETSOL-CAPR3	22.09	22.09	22.09	22.39	0
NETSOL-CJUN	22.83	0	0	23.07	0
NETSOL-CMAY	22.53	0	0	22.77	0
NIB	1.95	2	1.86	1.96	271,837
NICL	2.9	3	2.81	2.82	304,018
NJICL	54.23	55	52.11	54.23	41
NMBL	1.81	2.7	2.1	2.65	175,063
NML	62.28	62.9	62.01	62.53	169,287
NML-APR	62.7	63	62.85	63	19,500
NML-CAPR	62.67	0	0	62.89	0
NML-CAPRW3	62.25	62.25	62.25	62.68	0
NML-CJUN	64.33	0	0	64.56	0
NML-CMAY	63.5	0	0	63.73	0
NONS	16.77	17.77	17.77	17.77	1,325
NPL	15.77	16.11	15.89	15.99	256,114
NPL-CAPRW3	15.76	15.76	15.76	16.03	0
NPL-CJUN	16.29	0	0	16.51	0
NPL-CMAY	16.08	0	0	16.3	0
NRL	323.77	332.95	325	327.08	255,889
OGDC	129.65	131.2	128.8	129.48	2,066,381
OGDC-CAPR	130.46	0	0	130.22	0
OGDC-CAPRW3	129.59	129.59	129.59	129.79	0
OGDC-CJUN	133.93	0	0	133.69	0
OGDC-CMAY	132.19	0	0	131.95	0
OLPL	5.9	5.41	5.41	5.41	745
PACE	3.28	3.4	3.11	3.14	762,324
PAEL	10.93	11.3	10.8	10.84	8,279
PAKMI	0.92	1.19	1.19	0.92	2
PAKRI	19.3	20.23	19.34	20.15	1,992,755
PAKRI-CAPRW3	16.29	16.29	16.29	17.2	0
PAKRI-CJUN	19.94	0	0	20.8	0
PAKRI-CMAY	19.68	0	0	20.54	0
PASL	1.74	1.89	1.7	1.75	114,885
PASM	12.5	12.5	12.5	12.5	100
PECO	99.8	101.99	101.99	101.99	500
PEF	7.3	7.3	7.1	7.14	87,000
PGCL	17	16	16	17	1
PGF	12.72	12.75	12.6	12.75	15,000
PIAA	2.52	2.6	2.5	2.54	18,804
PICT	70.25	70	70	70	1,557
PIF	5.66	5.8	5.62	5.8	13,311
PIL	10	10.99	10.2	10.2	1,003
PINL	10.39	10.67	9.85	10.36	56,360
PIOC	5.62	6.2	5.75	5.83	2,005
PKGS	110.28	115.79	111.59	115.59	15,303
PMI	0.9	0.9	0.86	0.86	2,534
PMRS	37.83	39.71	35.94	35.94	1,082
PNSC	30	30.88	29.15	29.26	1,703
POL	322.91	324.9	321.55	322.49	768,430
POL-APR	324.21	325.8	322	322.66	663,000
POL-CAPR	324.92	0	0	324.34	0
POL-CAPRW3	322.76	322.76	322.76	323.26	0
POL-CJUN	333.56	0	0	332.97	0
POL-CMAY	329.24	0	0	328.65	0
PPL	206.34	207.59	205.56	206.23	273,140
PPL-APR	207.45	208	206.62	207.11	91,000
PPL-CAPR	207.62	0	0	207.41	0
PPL-CAPRW3	206.24	206.24	206.24	206.72	0
PPL-CJUN	213.15	0	0	212.93	0
PPL-CMAY	210.38	0	0	210.17	0
PRL	89.05	90.99	89.5	90.31	110,095
PRWM	15	14.76	14.75	15	359
PSMC	68.73	70.23	67.6	68.12	3,506
PSO	272.8	274.9	272	272.61	532,240
PSYL	19.75	20.6	18.76	19.32	3,682
PTC	16.28	16.7	16.15	16.41	1,909,108
PTC-APR	16.25	16.55	16.26	16.55	12,500
PTC-CAPR	16.38	0	0	16.5	0
PTC-CAPRW3	16.27	16.27	16.27	16.45	0
PTC-CJUN	16.82	0	0	16.94	0
PTC-CMAY	16.6	0	0	16.72	0
PTEC	2.59	2.45	1.85	2.59	6
QUAT	14.9	15.05	15.05	15.05	0
QUICE	2.7	2.75	2.6	2.6	13,500
RAVT	1.14	1.23	0.93	1.08	51,442
REGT	19	18.9	18.9	18.9	30,000
RICL	7.28	7.5	7	7.49	1,336
RMPL	2455.46	2488.99	2400	2455.46	7
RUPL	40	40.49	40	40.49	31,100
SAIF	9.05	9.25	8.91	9	2,016
SANE	2.75	2.8	2.8	2.8	4,500
SASML	8	8	7.5	8	5,980
SAZEW	22.73	22.72	22.7	22.71	1,000
SBL	1.96	2.05	1.92	2	255,029
SCBPL	8.84	8.61	8.56	8.61	6,678
SCLL	2.55	2.67	2.67	2.55	2
SCM	9.62	9.66	9.61	9.66	525
SEARL	63.02	63.9	63	63.13	6,770
SEL	17.95	18	17.1	17.38	105,735
SEPCO	1.55	1.62	1.53	1.6	105,441
SEPL	38	37.5	37.05	37.05	720
SFWF	7	7.88	7.88	7	5
SGLL	24.51	25.73	24.56	25.73	42,404
SGML	6.15	6.99	5.71	6.19	15,123
SHCI	2.39	2.39	2.1	2.29	688
SHEL	208.89	211.4	207	209.4	17,545
SHEZ	141.09	148.14	142.5	148.14	23,539
SHFA	30.04	31.35	31.35	30.04	10
SHJS	65.56	62.45	62.45	65.56	1
SHSML	9.49	9.6	9	9.6	16,000
SIBL	2.18	2.9	2.5	2.5	2,501
SIEM	1064	1117.2	1046	1116.97	161
SILK	2.16	2.34	2.17	2.31	1,850,128
SING	18.78	19.78	17.82	19.75	17,977
SITC	101.53	105	103	103	1,051
SKFL	2.05	2.89	2.72	2.72	11,500
SLYT	6.5	6.8	6.75	6.75	2,410
SMBL	2.97	3.09	2.9	3.01	81,087
SMBLR	0.03	0.03	0.01	0.03	38
SMCPL	5.1	5.35	5	5.35	3,000
SMTM	5.8	6.8	5.51	5.8	310
SNBL	6.11	6.45	6.14	6.21	225,690
SNGP	19.35	19.74	19.03	19.16	42,825
SNGP-CAPRW3	19.34	19.34	19.34	19.21	0
SNGP-CJUN	19.99	0	0	19.78	0
SNGP-CMAY	19.73	0	0	19.53	0
SPL	17.44	17.9	17.16	17.29	143,767
SRSM	3.85	3.85	3.85	3.85	500
SRVI	175.85	179	173.75	173.76	2,146
SSGC	23.44	23.5	23.26	23.41	10,991
SSIC	6.75	6.74	6.5	6.6	4,103
STCL	6.8	7.1	7	7	1,120
STJT	23	23.99	23	23.08	2,025
STPL	9	9.19	8.56	8.81	950
SUTM	36.5	38.3	38.3	36.5	20
TATM	40.02	40	38.05	38.2	1,501
TELE	1.7	1.78	1.71	1.72	121,964
TGL	13.05	13.49	13.05	13.49	17,249
TGLR	0.75	0.86	0.54	0.57	151,312
THALL	103.49	106.5	101.11	104.37	23,818
THCCL	19.08	18.95	18.08	18.47	2,508
TREET	49.38	50.49	48.7	50.03	14,345
TREI	1.55	1.32	1.3	1.3	6,021
TRG	2.7	2.89	2.67	2.7	220,338
TRIPF	150.3	152.8	151.5	151.51	6,410
TRPOL	0.8	1.15	0.7	0.88	10,300
TSBL	2.62	2.63	2.63	2.63	7,312
TSMF	1.06	1.39	1.05	1.32	3,508
TSML	46.17	48.45	45	45.09	20,847
TSPL	0.97	1.25	0.75	1.09	171,098
UBL	63.76	64.6	63.8	64.06	613,269
UBL-APR	64.12	64.55	64.24	64.45	18,000
UBL-CAPR	64.16	0	0	64.43	0
UBL-CAPRW3	63.73	63.73	63.73	64.21	0
UBL-CJUN	65.86	0	0	66.14	0
UBL-CMAY	65.01	0	0	65.28	0
UDPL	14.61	14.74	13.61	14.41	6,305
ULEVER	4976.25	5001	4875	4899.81	29
UNIC	7.93	7.88	7.5	7.5	6,116
UPFL	1302.12	1344.95	1240.09	1302.12	4
UVIC	2	2.5	2.25	2	20
WAHN	36.24	36.7	36.25	36.7	2,002
WTCL	2.9	3	2.81	2.97	108,556
WTL	2.5	2.6	2.33	2.37	476,142
WYETH	958.82	1000	1000	958.82	1
YOUW	1.12	1.34	1.25	1.25	3,001
ZAHT	6.63	7.3	6.6	6.97	6,200
ZIL	62.8	64.45	64.45	64.45	1,001
ZTL	3.04	3.25	2.66	2.66	1,001

KSE EOD Share Price Data - 18/04/2011