KSE EOD Share Price Data - 26/04/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.71	2.8	2.6	2.63	2,517
ABL	62.02	62.8	61.5	62.45	52,016
ABL-CAPRW4	62.17	0	0	62.57	0
ABL-CJUN	63.81	0	0	64.22	0
ABL-CMAY	62.99	0	0	63.39	0
ABOT	91.63	92.95	91	92.06	2,925
ACCM	0.79	0.3	0.25	0.3	2,500
ACPL	54	54.5	53.6	54.26	2,182
ADMM	22.03	23.13	22	22.03	122
ADOS	7.99	8.24	8	7.99	4
AGIC	10.07	9.95	9.65	9.69	1,522
AGIL	72.99	74.85	73	73.9	1,450
AGL	21.89	21.79	20.8	20.8	1,359
AGSML	5.9	6.85	4.9	5.9	3
AGTL	213.01	215	209.15	210.32	2,808
AHCL	23.65	24.21	23.37	24.04	676,464
AHI	22.63	23	21.5	21.64	6,920
AHL	16.31	16.9	15.62	16.38	45,376
AICL	68.68	69	68.1	68.48	25,605
AICL-CAPR	68.84	0	0	68.61	0
AICL-CAPRW4	68.84	0	0	68.61	0
AICL-CJUN	70.66	0	0	70.42	0
AICL-CMAY	69.75	0	0	69.51	0
AKBL	11.81	11.97	11.65	11.7	156,728
AKBL-CAPR	11.84	0	0	11.72	0
AKBL-CAPRW4	11.84	0	0	11.72	0
AKBL-CJUN	12.15	0	0	12.03	0
AKBL-CMAY	11.99	0	0	11.88	0
AKDCL	44.13	44.44	41.95	41.99	709
ALICO	16.05	16.9	16.01	16.05	200
ALNRS	45.89	45.05	45.05	45.89	356
AMMF	10.31	10.3	10.2	10.25	137,150
AMTEX	2.13	2.28	2.1	2.13	45,973
AMZV	0.47	0.5	0.44	0.48	12,364
ANL	6.53	6.75	6.41	6.52	1,618,331
ANL-CAPR	6.55	0	0	6.53	0
ANL-CAPRW4	6.55	0	0	6.53	0
ANL-CJUN	6.72	0	0	6.7	0
ANL-CMAY	6.63	0	0	6.62	0
ANSS	7	7	7	7	500
APL	371.28	372	369.1	371.19	8,784
AQTM	2	1.5385	1.5385	1.5385	0
ARM	18.9	17.9	17.9	17.9	4,000
ARPAK	14.97	15.97	15.97	15.97	1,500
ASTM	2	2.1	2	2.1	1,500
ATBA	211.63	211.9	210	211.55	1,330
ATFF	6.26	6.79	6.79	6.26	1
ATIL	28	27.81	27.8	27.8	2,800
ATLH	147.41	148.4	145.1	145.96	3,891
ATRL	121.58	123.4	120.8	122.78	464,968
ATRL-APR	121.94	123.5	121	122.8	73,500
ATRL-CAPR	121.87	0	0	123.01	0
ATRL-MAY	122.38	124.8	122	124.19	25,500
AWTX	90	94.5	94	90	80
AZAMT	2.35	2.75	2.75	2.75	800
BAFL	10.47	10.5	10.27	10.33	813,556
BAFL-CAPR	10.49	0	0	10.35	0
BAHL	29.6	29.6	29.2	29.23	211,199
BAHL-CAPR	29.67	0	0	29.29	0
BAHL-CAPRW4	29.67	0	0	29.29	0
BAHL-CJUN	30.45	0	0	30.06	0
BAHL-CMAY	30.06	0	0	29.67	0
BAPL	8.59	9	9	8.59	90
BATA	486.75	502.99	470	480.56	484
BAWS	8.25	9.25	7.45	8.25	2
BCML	17.5	17.54	16.5	17.48	25,021
BERG	16.02	16	15.7	15.91	3,541
BGL	2.49	2.7	2.25	2.5	29,629
BHAT	250	237.5	237.5	250	20
BIFO	49.35	51.81	49.5	49.5	1,010
BILF	0.71	0.92	0.92	0.92	500
BIPL	3.99	4.02	3.86	3.95	103,825
BNWM	19.45	20.4	19.62	20.22	16,268
BOC	96.9	96.2	95.05	95.77	420
BOK	4.25	4.26	4.22	4.26	13,609
BOP	5.98	5.99	5.9	5.92	526,851
BROT	0.45	0.45	0.3	0.3	1,169
BRR	1.84	1.84	1.67	1.7	7,652
BTL	61.79	64.87	63.01	64.85	5,883
BUXL	7.51	7.07	7.07	7.51	10
BWCL	13.66	14	13.8	13.66	40
BWHL	34.61	36.34	32.88	32.88	10,854
BYCO	8.73	8.93	8.64	8.83	239,152
CENI	8.46	8.15	8.11	8.11	2,501
CEPB	15.86	16.49	14.86	15.2	20,801
CHBL	2.51	2.5	2.4	2.5	2,791
CHCC	11.03	11	10.5	10.5	19,631
CICL	67.42	70	65	65.34	1,507
CJPL	0.82	0.98	0.7	0.8	516
CLOV	61.22	64.28	64	64.21	961
CML	2	2.14	2	2	51,705
COLG	681.43	715.49	682	699.93	240
COTT	1.72	1.84	1.65	1.77	1,336
CPL	144.23	151.44	143	151.44	100,463
CPSL	52.25	52	49.95	50.33	147,143
CPSLR	10.16	10.01	9.16	9.16	51,369
CRTM	13.9	14.14	14.14	13.9	6
CSAP	27.4	27.7	27.25	27.27	1,025
CSIL	3.73	4.68	3.99	4.68	501
CSM	0.5	0.56	0.49	0.52	8,723
CSMD	7.79	7.9	7.9	7.9	500
CSUML	2.52	3.07	2.5	2.52	3
CWSM	1.07	1.39	1.25	1.07	2
DADX	16.89	17.71	16.06	16.89	2
DAWH	63.27	63.39	62	62.82	126,530
DBCI	2	1.98	1.9	1.98	13,325
DCH	2.53	2.69	2.51	2.63	31,954
DCL	1.56	1.64	1.52	1.58	56,101
DEL	1.36	1.59	1.37	1.37	501
DFML	1.89	1.94	1.71	1.77	25,058
DFSM	3.15	4	2.6	2.6	11,504
DGKC	24.01	24.39	23.83	24.28	3,066,470
DGKC-APR	24.03	24.38	23.84	24.24	334,500
DGKC-CAPR	24.07	0	0	24.33	0
DGKC-CAPRW4	24.07	0	0	24.33	0
DGKC-CJUN	24.7	0	0	24.97	0
DGKC-CMAY	24.38	0	0	24.65	0
DGKC-MAY	24.17	24.6	24	24.45	149,500
DGKCR1	4.08	4.2	3.94	4	4,487,394
DINT	28.5	29.92	29.1	29.34	13,203
DKTM	1.7	1.84	1.5	1.53	7,500
DLL	37.5	37.54	37.5	37.53	1,340
DMTM	4.4	5.4	3.8	3.91	53,910
DOL	7.77	7.98	7.55	7.86	483,621
DSFL	2.52	2.58	2.48	2.5	181,990
DSIL	1.14	1.29	1.13	1.16	36,788
DSL	2.01	2.09	1.91	1.96	4,502
DSML	2.92	2.6	2.5	2.6	2,700
DWAE	1.21	1.2	1.2	1.21	100
DWSM	3.05	3.1	3.05	3.1	2,500
DWTM	8.99	7.99	7.99	7.99	0
DYNO	9.52	9.99	9.51	9.99	10,399
ECOP	1.5	1.65	1.4	1.51	131,315
EFUG	31.86	32.98	32	32.19	9,947
EFUL	54.52	55.9	55	55.04	1,443
ELSM	26.04	26.25	24.75	25.32	13,100
ENGRO	194.21	195.5	192.6	194.91	403,484
ENGRO-APR	194.49	195.6	193	195.16	171,500
ENGRO-CAPR	194.67	0	0	195.28	0
ENGRO-CAPRW4	194.67	0	0	195.28	0
ENGRO-CJUN	199.8	0	0	200.43	0
ENGRO-CMAY	197.24	0	0	197.85	0
ENGRO-MAY	195.9	197.25	194.7	196.62	77,500
EPCL	12.32	12.4	12.25	12.3	85,503
EPCL-CAPRW4	12.35	0	0	12.32	0
EPCL-CJUN	12.67	0	0	12.65	0
EPCL-CMAY	12.51	0	0	12.49	0
EWLA	1.8	1.9	1.9	1.8	200
EXIDE	194.01	196.99	196.99	194.01	1
FABL	10.07	10.04	9.9	9.96	49,822
FASM	38.952	40.89	40.89	38.95	400
FATIMA	12.76	12.85	12.65	12.71	365,468
FCCL	4.07	4.14	4.05	4.06	147,399
FCIBL	5	6	4.3	5.02	47,000
FCONM	1.15	1.99	1.25	1.25	1,996
FCSC	2.85	2.97	2.85	2.85	3,001
FDIBL	1.37	1.6	1.3	1.47	67,609
FDMF	2	2	1.91	1.95	146,047
FECM	3	3.1	2.4	2.5	2,619
FECTC	7.5	8	7.5	7.5	3,001
FEM	1.56	1.95	1.55	1.56	497
FEROZ	93.27	92.6	92.05	92.05	700
FFBL	41.46	41.71	41.3	41.53	1,791,905
FFBL-APR	41.5	41.67	41.32	41.6	108,000
FFBL-CAPR	41.56	0	0	41.61	0
FFBL-CAPRW4	41.56	0	0	41.61	0
FFBL-CJUN	42.65	0	0	42.71	0
FFBL-CMAY	42.11	0	0	42.16	0
FFBL-MAY	41.83	42	41.65	41.93	64,000
FFC	139.4	140.25	139.29	140.05	422,543
FFC-APR	139.65	140.25	139.2	139.98	95,000
FFC-CAPR	139.73	0	0	140.31	0
FFC-CAPRW4	139.73	0	0	140.31	0
FFC-CJUN	143.41	0	0	144.01	0
FFC-CMAY	141.57	0	0	142.16	0
FFC-MAY	140.04	141	139.9	140.9	65,500
FFLM	1.44	1.6	1.31	1.44	411
FHAM	7.85	7.95	7.86	7.95	6,150
FHBM	7.4	7.8	7.5	7.8	10,293
FLYNG	1.54	1.6	1.5	1.54	15,012
FNBM	5	5.89	4.5	5	3
FNEL	4.52	5.35	4.7	4.89	604
FPJM	1.25	1.99	1.2	1.2	10,009
FRCL	2.6	2.59	2.05	2.6	7
FUDLM	6.7	7	6.9	7	1,500
FZCM	57	59.49	59.49	57	1
FZTM	303.57	318	296.01	303.57	5
GADT	88.07	91.47	88	88.51	50,112
GAEL	2.39	1.4	1.4	1.4	500
GAIL	3.85	3.9	3.55	3.59	1,696
GASF	3.37	3.5	3.35	3.41	33,531
GATI	56	58.8	57.5	57.96	448
GATM	51.1	52	49	51.88	1,339
GENP	0.62	0.68	0.68	0.68	1,001
GGL	13.05	13.7	12.6	12.9	436,336
GHGL	53.37	53.5	52.75	53.23	3,437
GHNI	9.7	9.3	9	9.3	20,251
GHNL	3.9	3.9	3.65	3.8	6,500
GLAXO	75.19	75.5	73.5	73.85	11,019
GRAYS	45.06	44	43.1	44	2
GRYL	3.01	3.25	3	3	4,709
GTYR	25.04	25	24.51	24.93	9,906
GWLC	12.85	13.5	12.52	13	17,986
HABSM	23.99	23.85	23.53	23.7	5,719
HADC	0.45	0.56	0.41	0.41	13,767
HAJT	0.6	0.62	0.62	0.62	1,000
HAL	12.19	12.12	12.03	12.19	367
HBL	124.76	124.97	123.02	124.07	100,747
HBL-CAPRW4	125.05	0	0	124.3	0
HBL-CJUN	128.35	0	0	127.58	0
HBL-CMAY	126.7	0	0	125.94	0
HCAR	10	10	9.66	9.89	10,085
HICL	11.5	11.58	11.5	11.5	690
HINO	107	111.5	101.65	102.26	602
HINOON	27	26.5	26.3	26.31	6,054
HIRAT	4.47	4.85	4.45	4.46	39,204
HMB	19.03	19.2	18.65	18.65	47,843
HMIM	1.54	1.55	1.32	1.55	12,225
HSPI	13	12.96	12.5	12.7	4,512
HUBC	37.54	38.5	37.35	38	2,601,374
HUBC-APR	37.51	38.1	37.45	37.9	38,500
HUBC-CAPR	37.63	0	0	38.07	0
HUBC-CAPRW4	37.63	0	0	38.07	0
HUBC-CJUN	38.62	0	0	39.08	0
HUBC-CMAY	38.12	0	0	38.57	0
HUBC-MAY	38.14	38.14	38.14	38.14	20,000
HUMNL	20.06	20.5	19.5	20	5,053
HWQS	12	13	11	12	31,087
IBLHL	11.15	11.8	11.4	11.4	5,501
ICI	156.53	157.5	153	156.73	963,180
ICI-CAPRW4	156.9	0	0	157.03	0
ICI-CJUN	161.04	0	0	161.17	0
ICI-CMAY	158.97	0	0	159.1	0
ICIBL	0.35	0.48	0.35	0.4	77,741
ICL	23.97	22.9	22.78	22.78	3,000
IDRT	4.61	5.6	4.53	4.85	728
IDSM	8.56	9	7.56	8.56	86
IDYM	290.25	299	299	290.25	10
IFSL	7.5	7.9	7.25	7.37	19,200
IGIBL	1.75	1.94	1.65	1.77	1,021
IGIIL	71	72.55	71	71.6	10,554
INDU	223.56	223.44	219	221.8	6,701
INIL	52.09	52.6	52	52.55	43,200
ISTM	5.25	6.25	5.25	6.25	18,560
JDWS	74.53	74.75	74.5	74.57	3,500
JOPP	7.93	8.9	7.02	7.93	2
JOVC	2.99	2.99	2.8	2.86	139,544
JPGL	1.23	1.27	1.2	1.26	41,557
JSBL	2.5	2.78	2.51	2.51	66,711
JSCL	7.1	7.5	6.85	7.05	3,748,328
JSGCL	20.76	21.2	20.65	20.7	531
JSGF	7.04	7.2	7.04	7.09	168,526
JSIL	5.49	5.7	5.43	5.52	38,033
JSVFL	6.1	6.15	6	6.13	285,286
JVDC	60	60.3	57.05	58.68	600
KAPCO	42.53	42.89	42.22	42.82	49,012
KAPCO-CAPR	42.63	0	0	42.9	0
KAPCO-CAPRW4	42.63	0	0	42.9	0
KAPCO-CJUN	43.75	0	0	44.03	0
KAPCO-CMAY	43.19	0	0	43.47	0
KASBB	1.35	1.38	1.3	1.3	5,954
KASBSL	3.5	3.88	3.32	3.36	7,578
KESC	2.58	2.57	2.51	2.52	347,570
KHTC	30.4	30.5	30.5	30.4	1
KOHC	7.05	7.05	6.85	7	71,150
KOHE	17.25	17.25	17	17	3,591
KOHP	3.16	3.26	3.26	3.16	3
KOIL	1.47	1.4	1.4	1.4	1,500
KOSM	1.12	1.59	1.59	1.59	1,200
KSBP	46.03	45.77	45	46.03	414
KSTM	1.46	1.48	1.1	1.1	20,545
KTML	4.98	4.95	4.41	4.98	302
LEUL	2.71	1.75	1.75	2.71	10
LOTPTA	15.68	16.68	15.64	16.66	59,188,939
LPCL	3.1	3.15	3.06	3.11	145,403
LPGL	24.62	23.39	23.39	24.62	1
LUCK	72.06	72.75	72	72.24	504,546
LUCK-APR	72.13	72.8	71.96	72.48	54,000
LUCK-CAPR	72.23	0	0	72.38	0
LUCK-CAPRW4	72.23	0	0	72.38	0
LUCK-CJUN	74.13	0	0	74.28	0
LUCK-CMAY	73.18	0	0	73.33	0
LUCK-MAY	72.45	72.8	72.01	72.47	24,500
MACFL	10.94	11.25	10.85	10.94	27,451
MARI	107.83	108.99	106.5	106.79	8,316
MBF	9.25	9.4	9.25	9.29	316,300
MCB	202.93	207.89	202.01	206.88	715,325
MCB-APR	202.97	207.5	202.5	206.72	155,000
MCB-CAPR	203.41	0	0	207.27	0
MCB-CAPRW4	203.41	0	0	207.27	0
MCB-CJUN	208.77	0	0	212.74	0
MCB-CMAY	206.09	0	0	210	0
MCB-MAY	204.4	210	203.5	208.48	99,000
MDTL	15	14.9	14	14.01	1,071
MEBL	18.41	18.9	17.81	18.52	181,512
MERIT	30.62	30.8	30.1	30.62	310
MFFL	72	72	72	72	139
MFTM	0.97	0.75	0.75	0.97	24
MIRKS	41.86	43.69	43.69	41.86	5
MLCF	2.27	2.4	2.28	2.3	6,211
MODAM	1.1	1.24	1.24	1.1	2
MRNS	60.14	58.15	57.6	57.69	1,392
MSOT	17.55	17.2	17.2	17.2	2,829
MTIL	0.74	0.46	0.45	0.45	4,700
MTL	517.56	523	515.6	515.96	12,202
MUBT	1.05	0.52	0.51	0.41	748
MUKT	0.59	0.44	0.35	0.36	896
MUREB	96.25	100.9	92.1	100.03	1,218
MWMP	1.21	1.2	0.93	1.21	103
MYBL	2.35	2.45	2.4	2.4	102,149
MZSM	3.09	3.11	2.9	2.9	8,212
NAGC	16.25	16.39	15.25	15.25	13,002
NATF	63.21	65	63	64.25	6,255
NBF	4.6	4.7	4.6	4.6	3,223,000
NBP	53.92	54.45	53.15	53.47	1,375,051
NBP-APR	54.01	54.3	53.15	53.47	582,000
NBP-CAPR	54.05	0	0	53.57	0
NBP-CAPRW4	54.05	0	0	53.57	0
NBP-CJUN	55.47	0	0	54.98	0
NBP-CMAY	54.76	0	0	54.28	0
NBP-MAY	54.5	54.7	53.6	53.95	607,000
NCL	27.82	28.2	27.55	28.02	301,383
NCL-CAPRW4	27.89	0	0	28.07	0
NCL-CJUN	28.62	0	0	28.81	0
NCL-CMAY	28.25	0	0	28.44	0
NCPL	15.16	15.74	15.11	15.62	687,486
NESTLE	3506.14	3580	3526.09	3506.14	2
NETSOL	23.17	23.38	22.9	22.98	214,232
NETSOL-CAPR	23.22	0	0	23.02	0
NETSOL-CAPR4	23.22	0	0	23.02	0
NETSOL-CJUN	23.84	0	0	23.63	0
NETSOL-CMAY	23.53	0	0	23.33	0
NIB	1.81	1.89	1.75	1.79	581,374
NICL	2.79	2.98	2.74	2.76	1,637,691
NJICL	53.31	55	55	53.31	100
NJLIC	46	48.3	45.12	48	2,247
NMBL	2.92	3.01	2.5	3	2,031
NML	64.72	65.15	64.34	64.77	415,047
NML-APR	64.61	64.9	64.51	64.86	136,000
NML-CAPR	64.87	0	0	64.89	0
NML-CAPRW4	64.87	0	0	64.89	0
NML-CJUN	66.58	0	0	66.6	0
NML-CMAY	65.73	0	0	65.75	0
NML-MAY	64.99	65.25	64.55	64.97	79,500
NONS	20.02	21.02	19.5	20.99	107,619
NOPK	22.81	22.9	22.5	22.88	1,040
NPL	16.58	16.95	16.39	16.9	1,401,289
NPL-CAPRW4	16.62	0	0	16.93	0
NPL-CJUN	17.06	0	0	17.38	0
NPL-CMAY	16.84	0	0	17.16	0
NRL	328.66	332	326.6	329.36	153,184
OGDC	139.26	139.9	137.91	139.04	602,663
OGDC-CAPR	139.59	0	0	139.3	0
OGDC-CAPRW4	139.59	0	0	139.3	0
OGDC-CJUN	143.27	0	0	142.98	0
OGDC-CMAY	141.43	0	0	141.14	0
OLPL	5.2	5.68	5.06	5.47	23,756
OTSU	32.21	33	33	33	0
PACE	3.19	3.28	3.15	3.17	267,080
PAEL	10.51	10.8	10.45	10.57	3,527
PAKD	45.67	46.2	45	46.06	1,025
PAKMI	0.88	1.1	1.1	0.88	2
PAKRI	14.67	15.24	14.4	14.97	1,468,300
PAKRI-CAPRW4	14.7	0	0	15	0
PAKRI-CJUN	15.09	0	0	15.39	0
PAKRI-CMAY	14.9	0	0	15.2	0
PAKT	97.28	102	97.5	102	20,000
PASL	1.68	1.76	1.54	1.57	151,070
PASM	13	13	13	13	1,000
PCAL	50.94	52.5	50	50.94	14
PECO	100.99	105.9	105.9	100.99	1
PEF	7.42	7.6	7.6	7.6	500
PGCL	16	15.05	15.05	15.05	500
PGF	13.04	13.12	12.95	13.1	18,415
PIAA	2.5	2.59	2.42	2.42	2,024
PICT	69.49	70.45	69.21	70	5,023
PICTPS	8	8.5	8.5	8	282
PIF	5.69	5.78	5.6	5.77	14,448
PIL	11.24	12.24	10.26	10.26	1,001
PINL	8.55	8.73	8.01	8.38	18,682
PIOC	5.6	5.68	5.49	5.52	3,534
PKGI	5.98	6.94	6.94	5.98	10
PKGS	112	111.45	110	110.07	4,878
PMI	0.93	0.93	0.86	0.86	21,032
PMRS	38.76	40.69	40.69	38.76	1
PNSC	30.08	30.89	30	30.5	3,680
POL	325.56	326.9	322.75	325.96	351,590
POL-APR	325.49	326.99	323.8	325.81	139,500
POL-CAPR	326.33	0	0	326.58	0
POL-CAPRW4	326.33	0	0	326.58	0
POL-CJUN	334.93	0	0	335.19	0
POL-CMAY	330.63	0	0	330.88	0
POL-MAY	326.69	327.6	325.2	326.9	42,500
PPL	211.11	212.24	210	211.62	166,500
PPL-APR	210.96	211.8	210	211.18	61,500
PPL-CAPR	211.61	0	0	212.02	0
PPL-CAPRW4	211.61	0	0	212.02	0
PPL-CJUN	217.19	0	0	217.61	0
PPL-CMAY	214.4	0	0	214.81	0
PPL-MAY	211.45	212	210	211.5	25,500
PPP	43.35	44.49	44.49	43.35	25
PRL	85.15	85.98	84.5	85.4	28,191
PRWM	15	15.2	14.25	14.9	14,402
PSMC	68.86	68.88	68.06	68.88	1,920
PSO	272.82	274.5	271.31	273.65	50,296
PSYL	18.49	18.98	17.51	18.51	13,095
PTC	16.9	16.99	16.7	16.83	1,427,887
PTC-APR	16.72	16.9	16.5	16.9	3,000
PTC-CAPR	16.94	0	0	16.86	0
PTC-CAPRW4	16.94	0	0	16.86	0
PTC-CJUN	17.39	0	0	17.31	0
PTC-CMAY	17.16	0	0	17.08	0
PTC-MAY	17.17	17.1	17	17	5,500
QUICE	2.75	3.05	2.8	3.05	16,500
RAVT	0.98	0.98	0.87	0.96	27,184
RCML	29.75	28.27	28.27	28.27	600
REWM	12.05	13.04	13	13.02	1,100
RMPL	2783.1	2799	2739	2799	43
RUPL	42.05	42.6	41.6	41.89	12,508
SAIF	8.8	9.49	8.96	9.49	1,181
SALT	53	54.5	54.45	53	100
SANE	2.75	2.55	2.5	2.5	890
SAPL	152.97	157.25	154	155.51	431
SAZEW	24.71	24.99	24.5	24.78	3,314
SBL	2	2.05	1.92	1.92	239,601
SCBPL	8.99	9.25	9	9.24	59,700
SCL	84.9	80.71	80.66	84.9	20
SCLL	2.75	2.9	2.5	2.5	9,504
SCM	9.82	9.66	9.61	9.65	9,712
SEARL	62.75	64	62.6	62.6	3,260
SEL	19.21	20	19.4	19.82	88,847
SEPCO	1.45	1.5	1.45	1.46	26,785
SEPL	39	39.35	39	39.31	2,044
SGLL	26.13	26.5	24.83	25.56	12,903
SGML	6.25	6.24	5.81	6	15,023
SHCI	2.2	2.25	2	2.19	6,246
SHCM	15	16	14.11	16	601
SHEL	210.91	211.45	210	210.28	7,107
SHEZ	166.92	175.26	160.1	175.14	145,974
SHFA	29.83	31.2	30.99	29.83	26
SHJS	64.2	61.09	61	64.2	20
SIBL	2.15	3.14	1.96	2.15	200
SIEM	1110.73	1100	1063.01	1065.05	27
SILK	2.24	2.24	2.15	2.15	94,962
SITC	100.11	100	99	99	800
SKRS	1.85	2.21	2.21	2.21	500
SLCL	1.69	2.55	2.55	1.69	1
SLYT	7.88	8.25	7.3	7.86	10,374
SMBL	3.07	3.1	3.05	3.06	99,847
SMCPL	5.01	5	5	5.01	1
SMTM	5.2	5.5	5.1	5.48	5,230
SNBL	6.54	6.55	6.31	6.5	33,362
SNGP	18.7	18.98	18.49	18.61	22,980
SNGP-CAPRW4	18.74	0	0	18.65	0
SNGP-CJUN	19.24	0	0	19.14	0
SNGP-CMAY	18.99	0	0	18.89	0
SPL	17.12	18.12	17	18.12	764,764
SRSM	4.1	4.35	4.15	4.15	2,001
SRVI	166.47	169.7	163	163.48	348
SSGC	22.71	22.75	21.7	22.21	103,692
SSML	1.99	1.95	1.95	1.95	1,000
SSOM	5	6	5.25	5.6	77,500
STCL	6.65	6.25	6.21	6.24	607
STJT	25.4	26.2	25.95	26.06	1,680
STML	23	21.85	21.85	23	158
SURC	38.51	40.43	39.9	40.43	23,351
TATM	37.7	39.5	39.5	37.7	1
TELE	1.65	1.68	1.53	1.59	367,557
TGL	13.34	13.69	13.16	13.61	520
TGLR	0.4	0.7	0.3	0.38	667,231
THALL	107.03	107.78	106.5	106.5	26,738
THCCL	17.85	18.8	17.5	17.95	2,731,103
TICL	59.2	60	60	59.2	10
TREET	49.36	49.91	49.15	49.69	11,867
TRG	2.65	2.73	2.56	2.61	95,923
TRIPF	156.75	164.58	155.26	164.58	111,422
TRPOL	0.8	0.97	0.23	0.8	71
TRSM	2	2.2	2.2	2	300
TSMF	1.15	1.4	1.36	1.15	25
TSML	52	54.49	51.99	52	355
TSPL	1.2	1.28	1.13	1.13	14,610
UBDL	28.92	27.48	27.48	27.48	0
UBL	64.07	64.4	63.61	64.2	98,816
UBL-APR	64.05	64.1	64	64.07	3,500
UBL-CAPR	64.22	0	0	64.32	0
UBL-CAPRW4	64.22	0	0	64.32	0
UBL-CJUN	65.91	0	0	66.02	0
UBL-CMAY	65.07	0	0	65.17	0
UBL-MAY	64.3	64.5	64.5	64.5	1,000
UDPL	14.4	14.44	13.45	14.15	11,178
ULEVER	5057.19	5100	5001.24	5005.13	18
UNIC	5.5	6.04	5.22	5.22	1,232
UPFL	1300.98	1299	1299	1300.98	1
WAHN	36.5	37.35	35.5	37.2	2,900
WTCL	3	3.09	2.98	3.08	78,145
WTL	2.35	2.41	2.3	2.37	435,734
WYETH	951.77	928	928	951.77	1
ZIL	64	67.2	63	63.81	23,683
ZTL	2.66	2.7	2.7	2.7	1,000

KSE EOD Share Price Data - 26/04/2011