KSE EOD Share Price Data - 19/04/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.8	2.8	2.79	2.8	13
ABL	59.99	60.35	59	59.58	25,383
ABL-CAPRW3	60.13	0	0	59.69	0
ABL-CJUN	61.94	0	0	61.48	0
ABL-CMAY	61.14	0	0	60.69	0
ABOT	85.11	86.2	85.17	86.05	705
ACPL	54.95	54.75	53.2	54.39	29,705
ADMM	20.4	20.41	20.4	20.4	500
ADOS	7.8	8.25	7.8	7.8	511
AGIC	10.5	10.5	10.5	10.5	400
AGIL	71.85	71.75	71.75	71.85	1
AGL	21.01	21.11	20	20.5	54,304
AGTL	205.49	205.99	203.15	205.5	743
AHCL	23.52	24.68	23.3	24.55	5,911,714
AHI	24.64	24.97	24.02	24.73	9,076
AHL	17.71	18.3	17.35	18.08	17,703
AICL	68.68	68.75	67.9	68.2	48,954
AICL-CAPR	69.07	0	0	68.56	0
AICL-CAPRW3	67.34	0	0	66.83	0
AICL-CJUN	70.91	0	0	70.37	0
AICL-CMAY	69.99	0	0	69.47	0
AKBL	12.17	12.18	12.01	12.03	165,601
AKBL-CAPR	12.24	0	0	12.09	0
AKBL-CAPRW3	12.2	0	0	12.05	0
AKBL-CJUN	12.57	0	0	12.41	0
AKBL-CMAY	12.4	0	0	12.25	0
AKDCL	36.56	36.95	34.75	36.56	73
ALICO	16.03	16.24	16.1	16.24	7,900
ALNRS	42.5	42.4	42.4	42.5	2
ALQT	11.7	10.7	10.7	11.7	1
ALTN	9	8.93	8.93	8.93	1,000
AMMF	10.25	10.24	10.15	10.17	14,080
AMTEX	2.22	2.3	2.19	2.25	113,787
AMZV	0.54	0.53	0.34	0.47	11,450
ANL	7.04	7.23	7	7.1	1,815,009
ANL-CAPR	7.08	0	0	7.14	0
ANL-CAPRW3	7.06	0	0	7.11	0
ANL-CJUN	7.27	0	0	7.33	0
ANL-CMAY	7.17	0	0	7.23	0
ANSS	7	8	8	8	4,000
APL	367.01	369.25	363.1	363.64	40,793
ARM	18.89	18.9	18.9	18.9	2,500
ARPAK	11.97	12.97	12.97	11.97	32
ATBA	207.53	208	206.15	206.48	125
ATEL	36.34	38.15	38.15	36.34	1
ATIL	27.96	28	27.75	28	3,025
ATLH	139.44	142	140.1	140.92	9,872
ATRL	124.51	126.8	123.82	125.56	1,629,932
ATRL-APR	125.11	126.8	123.8	125.97	271,500
ATRL-CAPR	125.22	0	0	126.22	0
AZAMT	2.21	2.3	2.3	2.21	1
AZTM	0.55	0.25	0.25	0.25	500
BAFL	10.81	10.83	10.49	10.57	781,638
BAFL-CAPR	10.87	0	0	10.63	0
BAHL	29.98	29.85	29.5	29.51	223,175
BAHL-CAPR	30.15	0	0	29.66	0
BAHL-CAPRW3	30.05	0	0	29.57	0
BAHL-CJUN	30.95	0	0	30.45	0
BAHL-CMAY	30.55	0	0	30.06	0
BAPL	8.04	8.9	8.01	8.04	17
BATA	477.39	479	479	477.39	5
BAWS	7.3	7.35	7.35	7.3	100
BCL	46.78	46.9	46.9	46.78	4
BCML	16.44	15.5	15.5	16.44	15
BERG	16.22	16.24	15.9	16	4,801
BGL	2.5	2.48	2.48	2.5	10
BIFO	46.64	48.97	44.4	46.69	35,326
BILF	0.71	1.16	1.16	0.71	1
BIPL	3.95	3.99	3.72	3.93	38,792
BNWM	19.29	19.85	18.8	19.02	46,645
BOC	91.15	91.55	90.75	90.98	3,301
BOK	4.22	4.28	4.2	4.27	12,087
BOP	6.13	6.2	6.1	6.12	363,610
BROT	0.32	0.5	0.42	0.5	1,025
BRR	1.5	1.59	1.4	1.51	23,154
BUXL	8.55	9.4	9.39	8.55	11
BWCL	13.66	14.66	14.66	13.66	1
BWHL	36.4	35.68	34.6	34.61	534
BYCO	9	9.09	8.81	8.85	300,973
CENI	9.37	9.54	9.2	9.3	25,614
CEPB	14.84	15.3	13.85	14.25	18,283
CFL	11.79	11	10.79	10.79	15,904
CHBL	2.33	2.59	2.57	2.57	5,580
CHCC	11.09	11.9	11	11.04	51,718
CICL	103.86	103.75	102.5	102.5	2,257
CJPL	0.95	0.97	0.53	0.97	10,004
CML	2.06	2.29	2.05	2.1	237,780
COLG	681.43	712	712	681.43	10
COTT	1.75	1.7	1.7	1.7	1,300
CPL	144.26	144	142.5	143.14	3,407
CPMFI	2.5	2.25	2	2.5	3
CPSL	53.77	53.5	52.5	52.57	21,410
CPSLR	10.52	10.95	10	10.24	39,421
CRTM	13.5	13.49	13	13.26	2,740
CSAP	27.7	27.65	27.36	27.5	6,715
CSIL	3.73	3.73	3.73	3.73	1
CSM	0.59	0.59	0.47	0.55	6,512
CSUML	2.98	3.3	2.3	2.52	30,753
DADX	16.89	17.88	17.88	16.89	1
DAWH	64.54	64.15	61.71	61.92	285,151
DBCI	1.92	1.93	1.66	1.92	33,120
DCH	2.61	2.7	2.62	2.62	28,610
DCL	1.65	1.75	1.6	1.66	26,821
DCM	1.48	1.48	1.48	1.48	2,500
DEL	1.4	1.69	1.44	1.45	18,399
DFML	1.81	1.87	1.81	1.82	19,997
DGKC	24.42	24.55	24.11	24.19	515,407
DGKC-APR	24.49	24.48	24.2	24.31	70,000
DGKC-CAPR	24.56	0	0	24.32	0
DGKC-CAPRW3	24.48	0	0	24.24	0
DGKC-CJUN	25.21	0	0	24.96	0
DGKC-CMAY	24.89	0	0	24.64	0
DGKCR1	4.84	4.94	4.6	4.69	237,606
DIIL	8.15	8.99	7.51	8.99	521
DINT	30	28.52	28.5	28.5	1,302
DLL	38.17	39.9	36.81	36.91	45,147
DMTM	3.85	3.9	3.5	3.77	4,551
DNCC	2.49	2.49	1.51	2.49	17
DOL	8.3	8.34	8.1	8.16	33,218
DSFL	2.61	2.67	2.57	2.61	119,745
DSIL	1.2	1.24	1.1	1.15	125,948
DSL	2	2	1.9	2	27,144
DWAE	1.21	1.28	1.28	1.21	100
DWSM	3.08	3.05	3.05	3.05	5,000
DYNO	9.61	9.71	9.62	9.7	5,901
ECOP	1.67	1.72	1.6	1.62	35,912
EFUG	33.23	34.48	32.01	32.25	3,013
EFUL	55.86	57	55	55	8,649
ELSM	27	28	28	27	1
EMCO	1.9	2.15	2.15	1.9	10
ENGRO	195.53	195.49	191.26	191.8	1,296,344
ENGRO-APR	196.42	195.25	191.61	192.43	532,500
ENGRO-CAPR	196.65	0	0	192.8	0
ENGRO-CAPRW3	196	0	0	192.17	0
ENGRO-CJUN	201.88	0	0	197.92	0
ENGRO-CMAY	199.27	0	0	195.36	0
EPCL	12.4	12.59	12.3	12.38	102,228
EPCL-CAPRW3	12.43	0	0	12.4	0
EPCL-CJUN	12.8	0	0	12.77	0
EPCL-CMAY	12.64	0	0	12.61	0
EXIDE	197.96	198.9	190.11	194.5	7,021
FABL	10.12	10.39	10	10.17	14,800
FANM	3.25	3.3	3.28	3.28	1,400
FATIMA	12.99	13	12.86	12.89	230,800
FCCL	4.31	4.35	4.14	4.21	179,047
FCIBL	3.85	4.85	3.31	3.85	241
FCONM	1.2	1.98	1.46	1.2	14
FCSC	2.86	3.27	2.77	2.77	173,729
FDIBL	1.35	1.42	1.4	1.4	6,601
FDMF	2	2	2	2	5,000
FECM	2.99	3.1	3.1	2.99	28
FECTC	8	8.6	7.81	8.03	3,711
FEM	1.6	1.9	1.57	1.57	8,012
FEROZ	90.75	92.45	92	92.1	560
FFBL	40.69	41.25	40.42	40.53	1,504,078
FFBL-APR	40.83	41	40.5	40.56	185,500
FFBL-CAPR	40.92	0	0	40.74	0
FFBL-CAPRW3	40.79	0	0	40.61	0
FFBL-CJUN	42.01	0	0	41.82	0
FFBL-CMAY	41.47	0	0	41.28	0
FFC	141.94	142	138.73	139.07	2,347,563
FFC-APR	142.44	142.15	138.9	139.3	288,500
FFC-CAPR	142.75	0	0	139.8	0
FFC-CAPRW3	142.28	0	0	139.33	0
FFC-CJUN	146.55	0	0	143.5	0
FFC-CMAY	144.65	0	0	141.65	0
FFLM	1.4	1.6	1.31	1.33	6,428
FHAM	7.84	8.44	7.8	7.8	172,183
FHBM	7.8	7.8	7.8	7.8	1
FIMM	62.75	65.55	65.55	62.75	1
FLYNG	1.5	1.54	1.42	1.47	20,272
FNBM	5	5.99	5.99	5	1
FNEL	2.97	3.5	3.5	3.5	1,500
FPJM	1	1.99	1.99	1	1
FPRM	8.75	8.15	8.15	8.15	3,000
FRCL	2	2.59	2.59	2	10
FTSM	0.95	1.35	0.2	0.95	60
FZCM	57	57	57	57	12
FZTM	315.01	330.76	325	315.01	53
GADT	90.09	93	88.5	89.25	2,252
GAEL	1.99	1.6573	1.6573	1.6573	0
GAIL	3.8	4.25	3.5	3.5	77,524
GASF	3.56	3.55	3.5	3.55	14,643
GATI	55.04	57.7	57	55.04	3
GATM	50	52.5	47.5	48.68	2,475
GENP	0.56	0.66	0.63	0.63	5,001
GGL	12.34	12.6	11.92	12.15	200,947
GHGL	53.7	53.9	52.51	53.01	505
GHNI	9.8	10	9.1	9.87	1,533
GHNL	3.8	3.99	3.7	3.72	9,510
GLAXO	76	77.43	75.51	76.75	24,640
GRAYS	45.53	45	45	45.53	11
GSPM	10.42	10.2	10.05	10.06	2,000
GTYR	24.25	24.49	23.75	23.95	11,522
GUSM	7.7	7.75	7.5	7.5	2,523
GUTM	20	19.4	19.4	20	20
GWLC	9.55	10.55	9	10.38	46,649
HABSM	23.67	23.63	23	23.45	59,840
HADC	0.54	0.6	0.44	0.54	5
HAL	11.7	11.99	11.6	11.76	7,200
HBL	124.86	124.5	122.67	122.79	72,315
HBL-CAPRW3	125.16	0	0	123.02	0
HBL-CJUN	128.92	0	0	126.71	0
HBL-CMAY	127.25	0	0	125.07	0
HCAR	10.19	10.15	10	10.01	17,127
HICL	11.53	12	11.2	11.5	26,651
HINO	107.12	111.5	110	107.12	2
HINOON	33.38	33.35	32.5	33.04	42,122
HIRAT	4.7	4.85	4.5	4.52	88,839
HMB	19.5	19.3	19	19.12	52,655
HMIM	1.5	1.5	1.5	1.5	4,000
HSPI	12.72	13	12.6	12.92	3,111
HUBC	37.1	37.25	36.8	37	240,069
HUBC-APR	37	38.45	37	37	38,000
HUBC-CAPR	37.31	0	0	37.19	0
HUBC-CAPRW3	37.19	0	0	37.07	0
HUBC-CJUN	38.31	0	0	38.18	0
HUBC-CMAY	37.81	0	0	37.69	0
HUMNL	19.79	19.75	19.05	19.73	1,309
IBFL	48.25	47.98	47.07	47.93	2,806
IBLHL	11	11	10.81	11	6,008
ICCT	1.07	2	1.2	1.07	20
ICI	155.36	156.17	150.5	151.45	127,044
ICI-CAPRW3	155.76	0	0	151.74	0
ICI-CJUN	172.8	0	0	156.28	0
ICI-CMAY	170.56	0	0	154.26	0
ICIBL	0.39	0.54	0.32	0.4	20,012
ICL	26.5	27.45	27.45	26.5	1
IDRT	5.05	5.88	5.88	5.05	1
IDSM	8.56	8	8	8.56	1
IDYM	288.35	287.9	287.9	288.35	10
IFSL	7.2	7.5	7	7.2	8,100
IGIBL	1.9	1.94	1.75	1.75	157,003
IGIIL	66.99	69	65.51	67.51	19,076
INDU	220.36	222.36	218.7	221	25,124
INIL	52.49	52.99	50.01	51.36	20,410
ISTM	5.7526	5.75	5.6	5.6	7,500
JDMT	16.39	16	15.5	15.99	2,501
JDWS	73.9	75	74	73.9	245
JKSM	8.28	8	8	8	3,800
JOPP	7.93	8.9	8.9	7.93	10
JOVC	2.82	3.04	2.81	2.97	55,146
JPGL	1.28	1.3	1.23	1.28	35,952
JSBL	2.61	2.79	2.55	2.65	33,714
JSCL	7.08	7.29	6.98	7.23	3,304,440
JSGCL	21.51	22.55	21.5	22.46	9,016
JSGF	6.7	6.96	6.51	6.71	73,383
JSIL	5.53	5.75	5.47	5.71	213,318
JSVFL	5.9	5.88	5.52	5.84	11,801
JVDC	59.99	62	62	59.99	1
KAPCO	41.84	42.15	41.6	41.91	978,210
KAPCO-CAPR	42.08	0	0	42.13	0
KAPCO-CAPRW3	41.94	0	0	41.99	0
KAPCO-CJUN	43.2	0	0	43.25	0
KAPCO-CMAY	42.64	0	0	42.69	0
KASBB	1.32	1.35	1.28	1.28	18,401
KASBSL	3.5	3.8	3.36	3.44	12,314
KCL	7.1	7.1	7.1	7.1	10
KESC	2.54	2.6	2.5	2.51	70,225
KML	2	1.99	1.65	1.9	750
KOHC	7.13	7.2	6.5	7	28,614
KOHE	17	17.48	17	17	3,001
KOHP	3.4	3.34	3.1	3.1	2,005
KOHS	3.96	3.6	3.6	3.96	1
KOHTM	1.51	1.48	1.2	1.48	61,000
KOSM	1.29	1.12	1.06	1.12	3,000
KSBP	45.83	47.79	46	45.83	5
KSTM	1.37	1.72	1.32	1.53	129,110
KTML	4.46	4.64	4.22	4.41	7,224
LIBM	67	69.5	69.5	67	2
LMSM	1.5	1.1	1.1	1.5	52
LOTPTA	15.43	15.45	15.1	15.15	2,184,065
LPCL	3.11	3.18	3.07	3.08	88,303
LPGL	25.55	26.82	24.28	24.61	3,183
LUCK	69.94	70.45	69.6	69.96	3,025,719
LUCK-APR	70.05	70.32	69.52	70.22	57,500
LUCK-CAPR	70.34	0	0	70.33	0
LUCK-CAPRW3	70.11	0	0	70.09	0
LUCK-CJUN	72.21	0	0	72.19	0
LUCK-CMAY	71.28	0	0	71.26	0
MACFL	11.03	11.95	10.75	11.38	53,728
MARI	106.57	107.97	105.25	107.43	13,160
MBF	9.26	9.07	9	9.05	938,550
MCB	201.72	201.07	197.11	197.67	241,711
MCB-APR	202.27	201.15	197.55	198.27	87,000
MCB-CAPR	202.88	0	0	198.7	0
MCB-CAPRW3	202.2	0	0	198.05	0
MCB-CJUN	208.27	0	0	203.97	0
MCB-CMAY	205.58	0	0	201.34	0
MEBL	17.5	17.74	17.02	17.41	23,819
MERIT	29.28	30.27	29.5	29.28	116
MIRKS	41.86	43.95	40.12	41.86	120
MLCF	2.39	2.44	2.35	2.36	35,069
MODAM	1.25	1.35	1.35	1.25	2
MQTM	9	9	9	9	1,000
MRNS	57.84	58.75	56.76	57.83	1,576
MTL	514.57	517	513.6	515.99	8,519
MUKT	0.4	0.5	0.3	0.48	899
MUREB	99.15	101.9	99	101.79	1,220
MWMP	1.18	1.33	1.09	1.09	6,606
MYBL	2.36	2.43	2.35	2.36	159,999
MZSM	2.9	3.09	3.09	2.9	100
NAGC	15.5	16.25	16.25	15.5	10
NATF	59.48	60.89	60.1	59.48	35
NBF	4.5	4.79	4.25	4.79	579
NBP	53.58	53.7	52.8	53	1,839,484
NBP-APR	53.79	53.52	53	53.15	434,500
NBP-CAPR	53.89	0	0	53.28	0
NBP-CAPRW3	53.71	0	0	53.1	0
NBP-CJUN	55.32	0	0	54.69	0
NBP-CMAY	54.6	0	0	53.98	0
NCL	27.51	27.77	27.01	27.15	399,044
NCL-CAPRW3	27.58	0	0	27.2	0
NCL-CJUN	28.4	0	0	28.02	0
NCL-CMAY	28.04	0	0	27.65	0
NCPL	15.07	15.3	14.9	15.1	187,404
NESTLE	3525.62	3570	3500	3538.75	10
NETSOL	22.34	22.5	22.2	22.36	98,046
NETSOL-CAPR	22.47	0	0	22.48	0
NETSOL-CAPR3	22.39	0	0	22.4	0
NETSOL-CJUN	23.07	0	0	23.07	0
NETSOL-CMAY	22.77	0	0	22.77	0
NIB	1.96	2.05	1.95	1.98	2,980,692
NICL	2.82	2.95	2.8	2.82	345,075
NJICL	54.23	55	53.3	53.3	501
NJLIC	48.8	50.5	46.75	50.21	88,097
NMBL	2.65	2.89	2.55	2.61	20,005
NML	62.53	62.82	61.6	62.09	425,147
NML-APR	63	62.55	61.8	62.25	38,000
NML-CAPR	62.89	0	0	62.42	0
NML-CAPRW3	62.68	0	0	62.21	0
NML-CJUN	64.56	0	0	64.07	0
NML-CMAY	63.73	0	0	63.24	0
NONS	17.77	18.77	18.2	18.77	36,609
NPL	15.99	16.53	15.9	16.49	581,316
NPL-CAPRW3	16.03	0	0	16.52	0
NPL-CJUN	16.51	0	0	17.02	0
NPL-CMAY	16.3	0	0	16.8	0
NRL	327.08	331.99	324	325.33	412,527
OGDC	129.48	131	128.75	129.13	2,376,362
OGDC-CAPR	130.22	0	0	129.81	0
OGDC-CAPRW3	129.79	0	0	129.38	0
OGDC-CJUN	133.69	0	0	133.25	0
OGDC-CMAY	131.95	0	0	131.53	0
OLPL	5.41	5.45	5.4	5.41	243
OTSU	33.89	32.25	32.2	33.89	498
PACE	3.14	3.53	3.09	3.19	3,357,837
PAEL	10.84	11.44	10.6	10.73	43,930
PAKD	47.81	47.75	47.75	47.81	100
PAKMI	0.92	1.2	1.2	0.92	2
PAKRI	20.15	20.2	19.3	19.44	850,798
PAKRI-CAPRW3	17.2	0	0	16.48	0
PAKRI-CJUN	20.8	0	0	20.06	0
PAKRI-CMAY	20.54	0	0	19.8	0
PAKT	95.9	99.75	93	93	1,847
PASL	1.75	1.78	1.7	1.7	119,229
PASM	12.5	12	11.85	12	36,119
PCAL	51.5	52.5	50.1	51.5	426
PECO	101.99	102.99	97.19	102.99	502
PEF	7.14	7.38	7	7.38	18,600
PGCL	17	17.98	17.98	17	1
PGF	12.75	12.83	12.52	12.75	76,000
PIAA	2.54	2.6	2.51	2.51	9,426
PIAB	4.25	4.4167	4.4167	4.4167	0
PICT	70	71	68.81	69.96	80,833
PICTPS	7.5	8.5	8	8	1,985
PIF	5.8	5.79	5.61	5.75	131,532
PIL	10.2	11	10.2	10.79	8,066
PINL	9.11	9.78	8.6	8.87	10,401
PIOC	5.83	5.9	5.82	5.83	12
PKGI	7.07	7.49	6.11	6.11	1,249
PKGS	115.59	116.5	114.51	114.51	3,607
PMRS	35.94	36.94	34.23	35.94	32
PNGRS	3.96	3.99	3.7	3.96	125
PNSC	29.26	29.75	29	29.75	1,283
POL	322.49	322.5	318.4	319.03	1,038,939
POL-APR	322.66	322.01	318.5	319.12	648,000
POL-CAPR	324.34	0	0	320.7	0
POL-CAPRW3	323.26	0	0	319.64	0
POL-CJUN	332.97	0	0	329.2	0
POL-CMAY	328.65	0	0	324.95	0
PPL	206.23	206.7	205.5	206.21	355,501
PPL-APR	207.11	207	206	206.76	71,000
PPL-CAPR	207.41	0	0	207.29	0
PPL-CAPRW3	206.72	0	0	206.6	0
PPL-CJUN	212.93	0	0	212.78	0
PPL-CMAY	210.17	0	0	210.04	0
PPP	37.87	39.75	38.5	39.41	3,550
PRL	90.31	92.5	89.3	91.6	291,360
PSMC	68.12	68.94	67	68.18	5,317
PSO	272.61	272.65	270	270.67	233,583
PSYL	19.32	20.22	18.81	19.33	1,302
PTC	16.41	16.6	16.27	16.4	342,425
PTC-APR	16.55	16.42	16.35	16.35	11,000
PTC-CAPR	16.5	0	0	16.49	0
PTC-CAPRW3	16.45	0	0	16.43	0
PTC-CJUN	16.94	0	0	16.92	0
PTC-CMAY	16.72	0	0	16.7	0
PTEC	2.59	1.86	1.86	2.59	1
QUAT	15.05	15.4	15.35	15.35	325
RAVT	1.08	1.2	1	1.09	51,352
REGT	18.9	18.9	18.9	18.9	59,000
REWM	12.25	12.1	12	12.1	1,900
RICL	7.49	7.5	7.5	7.49	10
RUPL	40.49	40.1	38.76	38.89	11,325
SAIF	9	9.2	8.35	9	2
SALT	61.53	58.5	58.5	61.53	100
SANE	2.8	3	1.9	2.8	210
SAPT	111.52	106.09	106	111.52	95
SAZEW	22.71	22.9	22.5	22.71	201
SBL	2	2.05	2	2	224,726
SCBPL	8.61	8.89	8.5	8.67	23,295
SCLL	2.55	2.55	2.55	2.55	8,500
SCM	9.66	9.99	9.99	9.66	1
SEARL	63.13	64.5	63	63.13	64
SEL	17.38	18.38	17	18.27	101,900
SEPCO	1.6	1.8	1.52	1.52	60,124
SEPL	37.05	37.98	37.75	37.82	1,871
SGLL	25.73	27.01	25.27	26.34	22,882
SGML	6.19	6.95	6.05	6.05	12,001
SHCI	2.29	2.4	2.3	2.39	1,857
SHEL	209.4	208.95	207.21	208.2	2,839
SHEZ	148.14	155.54	150	155.32	24,106
SHFA	30.04	31.38	30	30.95	1,085
SHNI	13.1	13.48	13.48	13.1	3
SHSML	9.6	9.49	9.49	9.49	6,010
SIBL	2.5	2.45	2.45	2.45	1,500
SIEM	1116.97	1120	1066	1081	117
SILK	2.31	2.34	2.21	2.24	781,137
SITC	103	103.5	101	101.35	573
SKFL	2.72	3	2.71	3	16,500
SLYT	6.75	7.44	6.51	6.51	8,503
SMBL	3.01	3.05	3	3	73,571
SMCPL	5.35	5.24	5	5	5,486
SMTM	5.8	6.79	5.2	5.25	1,016
SNBL	6.21	6.44	6.12	6.16	177,515
SNGP	19.16	19.5	18.51	18.61	157,082
SNGP-CAPRW3	19.21	0	0	18.65	0
SNGP-CJUN	19.78	0	0	19.2	0
SNGP-CMAY	19.53	0	0	18.96	0
SPL	17.29	17.75	16.9	17	135,395
SRSM	3.85	3.91	3.85	3.86	4,000
SRVI	173.76	179	171	172.43	7,913
SSGC	23.41	23.3	22.8	22.86	88,472
SSIC	5.74	6.73	5.52	5.52	1,821
SSOM	4.2	4.25	4.25	4.25	154,000
STCL	7	7.55	7.15	7.16	1,012
STPL	8.81	9.15	8.56	9	6,064
TELE	1.72	1.77	1.66	1.71	66,786
TGL	13.49	13.79	13.07	13.64	12,572
TGLR	0.57	0.85	0.5	0.75	578,450
THALL	104.37	106	103.1	105.72	5,837
THCCL	18.47	18.75	17.47	18.69	5,501
TREET	50.03	50.99	49.6	49.66	3,320
TREI	1.3	1.69	1.5	1.5	1,010
TRG	2.7	2.75	2.61	2.64	319,929
TRIPF	151.51	152	149.1	150.96	703
TRPOL	0.88	0.98	0.76	0.81	7,120
TSMF	1.32	1.29	1.01	1.32	30
TSML	45.09	47.02	46.9	45.09	180
TSPL	1.09	1.05	0.87	0.92	4,462
UBL	64.06	64.25	63.4	63.77	2,330,503
UBL-APR	64.45	64.2	63.5	63.98	78,000
UBL-CAPR	64.43	0	0	64.1	0
UBL-CAPRW3	64.21	0	0	63.89	0
UBL-CJUN	66.14	0	0	65.8	0
UBL-CMAY	65.28	0	0	64.95	0
UDPL	14.41	15.41	13.5	14.95	28,006
ULEVER	4899.81	4979.99	4900	4944	12
UNIC	7.5	7.5	7.05	7.09	7,047
UVIC	2	2.4	2.12	2	22
WAHN	36.7	37.4	37.4	36.7	1
WAZIR	6.14	6.2	6.2	6.2	0
WTCL	2.97	2.97	2.81	2.88	53,205
WTL	2.37	2.58	2.33	2.36	662,477
YOUW	1.25	1.11	1.11	1.25	1
ZAHT	6.97	7.25	7.24	7.25	1,004
ZIL	64.45	64.49	63	63.14	1,302

KSE EOD Share Price Data - 19/04/2011