KSE EOD Daily Share Price Data - 08/05/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.7	2.6	2.5	2.55	12,300
AASM	23.83	22.65	22.65	22.65	500
ABL	60.99	64.03	61.35	61.56	18,971
ABL-CJUL	63.38	0	0	63.94	0
ABL-CJUN	62.39	0	0	62.94	0
ABL-CMAY	61.59	0	0	62.13	0
ABL-CMAYW1	60.99	0	0	61.53	0
ABOT	91.74	92	89.5	91.99	2,555
ACPL	51.4	53.25	50.75	51.25	3,907
ADAMS	13	12.3	12.3	13	2
ADMM	20.75	21	21	21	2,000
ADOS	8.51	9.21	8	8.3	2,001
AGIC	10.05	10	9.25	9.48	3,235
AGIL	71.83	72.8	70.01	72.53	5,400
AGL	20.02	20.99	19.02	19.09	6,933
AGTL	226.38	231.4	225	228.73	17,911
AHCL	21.98	21.95	21.45	21.78	1,639,094
AHI	22.25	22.99	21.75	21.77	3,103
AHL	12.98	13.5	12.01	13.16	63,360
AICL	64.58	67.8	63.5	65.69	79,334
AICL-CJUL	67.11	0	0	68.23	0
AICL-CJUN	66.06	0	0	67.16	0
AICL-CMAY	65.21	0	0	66.3	0
AICL-CMAYW1	64.58	0	0	65.66	0
AKBL	11.15	11.49	10.9	11.32	414,923
AKBL-CJUL	11.59	0	0	11.76	0
AKBL-CJUN	11.41	0	0	11.57	0
AKBL-CMAY	11.26	0	0	11.43	0
AKBL-CMAYW1	11.15	0	0	11.31	0
AKDCL	36.49	38.31	35.5	38.31	2,749
AKGL	5.25	5.05	4.25	5.05	5,500
ALICO	16.26	17.25	16.25	16.29	3,500
ALNRS	41.63	40.1	39.6	39.6	20,000
ALTN	8.5	9	9	9	500
AMMF	10.46	10.5	10.35	10.49	23,541
AMTEX	1.97	2.05	1.92	1.98	169,640
AMZV	0.49	0.5	0.42	0.5	17,291
ANL	4.59	5.59	4.5	5.57	6,997,596
ANL-CJUL	4.77	0	0	5.79	0
ANL-CJUN	4.69	0	0	5.69	0
ANL-CMAY	4.63	0	0	5.62	0
ANL-CMAYW1	4.59	0	0	5.57	0
ANSS	7	8	7.3	7.53	2,000
APL	379.06	380.9	376	376.85	23,067
ARM	18.5	19.5	18	19.33	6,000
ATBA	209.35	210.9	209	210	1,507
ATFF	6.57	6.6	6.11	6.11	160,510
ATIL	27.1	27.2	26.9	27.2	5,550
ATLH	142.16	142.99	140	141.01	7,465
ATRL	125.66	127	123.61	124.86	415,907
ATRL-MAY	125.87	125.5	123.98	125.22	116,500
AZAMT	2.54	2.5	2.5	2.5	1,015
BAFL	9.99	10.37	9.8	10.29	1,408,649
BAHL	29.73	29.75	29.26	29.7	106,628
BAHL-CJUL	30.9	0	0	30.85	0
BAHL-CJUN	30.41	0	0	30.36	0
BAHL-CMAY	30.02	0	0	29.98	0
BAHL-CMAYW1	29.73	0	0	29.69	0
BATA	414.01	420	411	414.01	11
BCL	46.68	48.7	48.7	46.68	200
BCML	15.18	15.3	15	15.26	6,800
BERG	14.25	14.5	13.63	14.25	103
BGL	2.4	2.55	2.21	2.35	10,898
BIFO	49.5	51.97	51.96	49.5	27
BIPL	3.8	3.65	3.62	3.8	178
BNWM	16.35	16.49	16	16.33	1,712
BOC	93	92.5	91	92.5	3,425
BOK	5.75	6.25	5.31	5.97	83,794
BOP	4.62	5.15	4.51	5.1	2,686,124
BROT	0.43	0.81	0.27	0.43	166
BRR	1.91	2.91	1.8	1.92	90,219
BTL	67.09	66.5317	66.5317	66.5317	0
BWCL	13.99	14.5	14.5	13.99	1
BYCO	8.17	8.47	8	8.24	310,403
CENI	8	8.35	8.35	8.35	1,000
CEPB	14.94	15.64	14.72	15.27	58,118
CFL	11.77	10.77	10.77	11.77	2
CHAS	9.5	10	9.5	9.5	8,102
CHBL	2.05	2.25	1.8	2.24	20,018
CHCC	9.8	10	9.41	9.52	702
CICL	68.64	71.9	69	70	3,375
CJPL	0.68	0.84	0.66	0.68	14
CML	1.89	1.99	1.81	1.99	39,325
COTT	1.51	1.7	1.7	1.51	96
CPAL	2.08	2.24	2.24	2.08	200
CPL	163.42	162.5	160	161.8	8,855
CPSL	47.93	47.85	46.5	46.94	22,398
CSAP	28.15	28	27.41	27.5	15,004
CSM	0.48	0.84	0.5	0.57	28,160
CSMD	7.32	7.26	7.25	7.26	6,765
CWSM	1.3	1.45	1.34	1.45	1,160
DAWH	57.63	60.5	56.61	58.9	156,639
DBCI	1.97	2.24	1.78	2	40,009
DCH	2.31	2.35	2.2	2.26	15,052
DCL	1.55	1.6	1.5	1.54	53,815
DCM	1.45	2.04	1.55	1.56	149,608
DEL	1.25	1.38	1.35	1.36	8,017
DFML	1.6	1.9	1.61	1.65	169,323
DGKC	22.66	22.92	22.26	22.83	554,362
DGKC-CJUL	23.55	0	0	23.71	0
DGKC-CJUN	23.18	0	0	23.34	0
DGKC-CMAY	22.88	0	0	23.04	0
DGKC-CMAYW1	22.66	0	0	22.82	0
DGKC-MAY	22.81	23.04	22.1	22.96	304,500
DGKCR1	2.58	2.74	2.25	2.62	1,007,249
DIIL	9.23	10.18	8.23	9.73	503
DKTM	1.5	1.75	1.7	1.74	1,297
DLL	36.45	37.5	35	36.51	1,108
DMTM	3.63	3.8	3.65	3.8	1,500
DOL	7.56	7.68	7.31	7.49	126,003
DSFL	2.4	2.44	2.3	2.39	439,797
DSIL	1.03	1.16	1	1.09	26,913
DSL	1.9	1.9	1.8	1.88	14,844
DWAE	0.99	0.99	0.99	0.99	650
DWSM	2.66	2.89	2.6	2.66	2
ECOP	1.38	1.59	1.32	1.58	16,608
EFUG	30.1	31.6	29.11	31.53	38,916
EFUL	51.65	53	51	51.66	3,389
ENGRO	195.22	195.5	192.06	193.82	874,011
ENGRO-CJUL	202.88	0	0	201.32	0
ENGRO-CJUN	199.69	0	0	198.16	0
ENGRO-CMAY	197.13	0	0	195.63	0
ENGRO-CMAYW1	195.22	0	0	193.73	0
ENGRO-MAY	196.23	195.5	192.7	194.49	416,500
EPCL	11.28	11.16	10.85	10.93	621,067
EPCL-CJUL	11.72	0	0	11.35	0
EPCL-CJUN	11.54	0	0	11.17	0
EPCL-CMAY	11.39	0	0	11.03	0
EPCL-CMAYW1	11.28	0	0	10.92	0
ESBL	1.6	2.19	1.99	2	2,448
EWLA	1.8	1.9	1.9	1.8	101
EXIDE	193.9	193.5	190.01	193.16	1,044
FABL	9.33	9.65	9.33	9.59	49,125
FANM	3.6	3.7	3.7	3.7	2,000
FATIMA	12.71	12.75	12.41	12.67	348,692
FCCL	4.04	4.08	4.01	4.04	201,047
FCIBL	4.98	5	4.99	5	65,000
FCONM	1.25	1.8	1.47	1.25	4
FCSC	2.8	3.09	2.72	2.85	2,429
FDIBL	1.42	1.49	1.35	1.44	19,188
FDMF	2	2.38	2.12	2.28	46,958
FECM	2.99	3	3	2.99	22
FECTC	6.79	6.75	6.1	6.4	40,075
FEM	1.6	1.84	1.54	1.6	401
FEROZ	96.65	93	92.01	96.65	37
FFBL	41.71	41.7	41.26	41.49	522,062
FFBL-CJUL	43.35	0	0	43.09	0
FFBL-CJUN	42.66	0	0	42.42	0
FFBL-CMAY	42.12	0	0	41.88	0
FFBL-CMAYW1	41.71	0	0	41.47	0
FFBL-MAY	41.96	41.85	41.6	41.8	125,500
FFC	139.02	139.27	138.25	138.78	390,370
FFC-CJUL	144.47	0	0	144.15	0
FFC-CJUN	142.2	0	0	141.88	0
FFC-CMAY	140.38	0	0	140.07	0
FFC-CMAYW1	139.02	0	0	138.72	0
FFC-MAY	139.41	139.35	138.5	139.21	102,500
FFLM	1.35	1.5	1.35	1.35	67
FHAM	7.55	7.87	7.52	7.69	1,906
FHBM	7.9	7.75	7.31	7.51	980
FIMM	62.75	65.49	65.49	62.75	22
FLYNG	1.44	1.44	1.3	1.32	28,550
FNEL	4.3	3.6	3.32	3.6	989
FPJM	0.8	1.21	0.8	0.8	351
FPRM	9.15	8.56	8.56	9.15	83
FRCL	2.6	3.25	2	2.6	2
FTSM	1.05	2.05	1.4	1.05	301
FUDLM	6.8	6.4	6.4	6.8	260
FZTM	288.95	303.39	275.3	288.95	6
GADT	79	79.99	78	78.5	602
GAEL	2.55	1.55	1.55	1.55	500
GAIL	3.22	3.7	3.5	3.03	10,956
GASF	3.41	3.45	3.3	3.37	29,142
GENP	0.5	0.8	0.49	0.68	4,132
GFIL	7	7	7	7	4,000
GGL	12.08	12.1	11.8	11.97	175,347
GHGL	54	54	51.5	53.89	3,509
GHNI	8.84	9.47	8.2	9.24	526
GHNL	3.89	3.85	3.6	3.7	22,082
GLAXO	72.2	73.2	71.5	72.28	413
GRAYS	35.98	35	34.19	34.19	514
GRYL	3	3	3	3	1,111
GSPM	10.5	10.5	10.5	10.5	190
GTYR	22.8	23.84	22.5	22.6	20,761
GUSM	6.8	7	6.51	6.56	1,100
GVGL	21.9667	22	22	22	500
GWLC	6.48	7.24	5.65	6.01	1,003
HABSM	23.51	23.75	23.41	23.63	18,187
HADC	0.4	0.52	0.39	0.4	27
HAJT	0.45	1.4	1.4	0.45	1
HAL	12.25	12.47	12.44	12.25	201
HBL	120.06	122.78	119	121.04	517,452
HBL-CJUL	124.77	0	0	125.72	0
HBL-CJUN	122.81	0	0	123.75	0
HBL-CMAY	121.24	0	0	122.17	0
HBL-CMAYW1	120.06	0	0	120.98	0
HCAR	9.2	9.5	9	9.13	1,768
HICL	11.64	11.9	11.01	11.13	1,927
HINOON	25.3	25.5	25.36	25.3	295
HIRAT	4.26	4.33	4.17	4.25	94,506
HMB	17.89	18.42	18.14	18.17	22,350
HMIM	1.5	1.98	1.45	1.45	19,001
HSPI	11.79	11.98	11.21	11.79	251
HUBC	37	37	36.8	36.99	316,248
HUBC-CJUL	38.45	0	0	38.42	0
HUBC-CJUN	37.85	0	0	37.82	0
HUBC-CMAY	37.36	0	0	37.33	0
HUBC-CMAYW1	37	0	0	36.97	0
HUBC-MAY	37.11	0	0	37.35	0
HUSI	4.87	4.95	4.3	4.87	2
HUSS	9.94	9	8.95	9.94	50
HWQS	11.3	10.5	10.3	10.3	15,000
IBFL	47.42	47	45.65	47	1,330
IBLHL	10.92	10.95	10.9	10.95	240,100
ICCT	1.12	1.4	0.63	0.63	1,885
ICI	153	153.6	150.5	152.91	38,688
ICI-CJUL	159	0	0	158.82	0
ICI-CJUN	156.5	0	0	156.33	0
ICI-CMAY	154.5	0	0	154.34	0
ICI-CMAYW1	153	0	0	152.84	0
ICIBL	0.35	1.2	0.33	0.4	27,087
ICL	21.12	20.11	20.11	21.12	1
IDRT	4.48	4.47	4.07	4.48	113
IDSM	7.56	8.44	7	7.56	2
IDYM	297.99	312.8	283.19	297.99	13
IFSL	7.5	7.64	7.25	7.5	3,922
IGIBL	1.7	1.88	1.71	1.7	100,054
IGIIL	72	72.74	71.5	72.55	5,247
ILTM	242.33	230.5	230.22	230.22	265
INDU	219	219	219	219	2,973
INIL	51.83	52.44	51.2	51.91	28,191
INKL	8.29	8.2722	8.2722	8.2722	0
ISIL	82.13	78.07	78.03	82.13	20
JDMT	15.37	14.41	14.41	15.37	2
JDWS	73.5	73.4	73.4	73.5	10
JOVC	2.5	2.69	2.36	2.63	151,519
JPGL	1.05	1.2	1	1.04	31,617
JSBL	2.45	2.59	2.42	2.44	132,756
JSCL	5.12	6.12	4.9	6.12	7,783,911
JSGCL	17.49	18.49	17	18.45	8,799
JSGF	7.21	7.15	6.99	7.03	198,944
JSIL	4.75	5.35	4.7	5.18	100,658
JSVFL	6	6.1	5.66	5.88	19,430
JUBS	3.01	3.01	3.01	3.01	994
KAPCO	43	42.76	42.51	42.61	29,125
KAPCO-CJUL	44.69	0	0	44.26	0
KAPCO-CJUN	43.98	0	0	43.56	0
KAPCO-CMAY	43.42	0	0	43.01	0
KAPCO-CMAYW1	43	0	0	42.59	0
KASBB	1.28	1.36	1.27	1.35	1,301,866
KASBSL	3.64	3.8	3.15	3.5	62,008
KESC	2.44	2.44	2.36	2.41	95,500
KML	1.97	2.1	1.12	1.97	57
KOHC	6.26	7	6.3	6.31	1,380
KOHE	16.79	16.99	16.88	16.88	503
KOHP	3.05	3.1	2.11	3.05	4
KOHS	2.8	3.7	2.7	2.8	34
KOIL	1.37	1.3	1.14	1.19	98,344
KOSM	1.16	1.6	1.25	1.5	2,016
KSBP	39.55	41.52	37.58	40.06	2,236
KTML	4.8	5.25	4.52	4.77	3,456
LOTPTA	15.65	15.77	15.27	15.65	4,612,812
LPCL	2.85	2.9	2.78	2.88	545,626
LPGL	22.24	22.2191	22.2191	22.2191	0
LUCK	69.11	69.95	68.21	69.61	367,446
LUCK-CJUL	71.82	0	0	72.3	0
LUCK-CJUN	70.69	0	0	71.17	0
LUCK-CMAY	69.79	0	0	70.26	0
LUCK-CMAYW1	69.11	0	0	69.58	0
LUCK-MAY	69.71	70	68.51	69.4	154,500
MACFL	12.87	13.5	12.9	13.22	61,939
MARI	102.98	102.65	101	101.63	2,513
MBF	9.24	9.39	9.39	9.24	1
MCB	203.01	204	200.3	202.72	377,051
MCB-CJUL	210.97	0	0	210.56	0
MCB-CJUN	207.65	0	0	207.25	0
MCB-CMAY	205	0	0	204.61	0
MCB-CMAYW1	203.01	0	0	202.63	0
MCB-MAY	203.6	204	200.5	203.24	178,000
MDTL	15.18	14.99	14.2	14.2	501
MEBL	18.33	18.5	18.21	18.21	29,815
MERIT	27.23	28	26.5	27.97	7,099
MFFL	72	68.51	68.51	72	1
MFTM	0.55	0.84	0.51	0.84	1,501
MIRKS	43.85	41.66	41.66	41.66	86
MLCF	2.07	2.19	2.03	2.07	313,948
MODAM	1.25	1.34	1.29	1.25	4
MRNS	54.22	56.45	52.11	54.22	8
MSCL	12.99	11.99	11.99	11.99	2,501
MSOT	17.53	18.43	17.5	17.5	4,751
MTL	516.31	517.99	513	515.58	6,276
MUCL	7.75	8.75	7.25	7.75	102
MUKT	0.4	0.39	0.28	0.4	3
MUREB	101	104.59	98	102.4	1,252
MWMP	1.01	1.12	1.12	1.01	1
MYBL	2.32	2.33	2.25	2.26	15,501
MZSM	2.8	3	2.5	3	14,100
NAGC	16.25	16.25	16.25	16.25	10
NATF	64.1	63	63	64.1	187
NBP	50.16	52.66	49.65	52.29	5,445,028
NBP-CJUL	52.13	0	0	54.31	0
NBP-CJUN	51.31	0	0	53.46	0
NBP-CMAY	50.65	0	0	52.78	0
NBP-CMAYW1	50.16	0	0	52.27	0
NBP-MAY	50.46	52.98	49.99	52.27	834,000
NCL	25.67	26.39	25.2	25.92	468,376
NCL-CJUL	26.68	0	0	26.92	0
NCL-CJUN	26.26	0	0	26.5	0
NCL-CMAY	25.92	0	0	26.16	0
NCL-CMAYW1	25.67	0	0	25.91	0
NCPL	16.29	17	16.2	16.55	1,325,203
NESTLE	3494.56	3489	3320	3416.1	441
NETSOL	22.01	22.04	21.5	21.9	212,206
NETSOL-CJUL	22.87	0	0	22.75	0
NETSOL-CJUN	22.51	0	0	22.39	0
NETSOL-CMAY	22.23	0	0	22.1	0
NETSOL-CMAY1	22.01	0	0	21.89	0
NIB	1.83	1.88	1.72	1.82	1,055,720
NICL	2.51	2.67	2.5	2.65	320,776
NJLIC	51.5	49.49	49.3	51.5	60
NMBL	2.45	2.45	2.44	2.45	1,491
NML	59.51	59.45	58.02	59.03	1,191,981
NML-CJUL	61.84	0	0	61.31	0
NML-CJUN	60.87	0	0	60.35	0
NML-CMAY	60.09	0	0	59.58	0
NML-CMAYW1	59.51	0	0	59	0
NML-MAY	59.84	59.7	58.82	59.44	179,000
NONS	17.28	17.88	16.57	17.28	3
NOPK	21.09	21.14	21.14	21.09	1
NPL	16.68	17	16.46	16.88	1,004,213
NPL-CJUL	17.33	0	0	17.53	0
NPL-CJUN	17.06	0	0	17.26	0
NPL-CMAY	16.84	0	0	17.04	0
NPL-CMAYW1	16.68	0	0	16.87	0
NRL	340.43	342.5	333	338.51	245,382
OGDC	148.79	150.9	146.3	147.08	1,547,286
OGDC-CJUL	154.62	0	0	152.77	0
OGDC-CJUN	152.19	0	0	150.37	0
OGDC-CMAY	150.25	0	0	148.45	0
OGDC-CMAYW1	148.79	0	0	147.01	0
OLPL	5.5	5.85	5.27	5.49	9,962
OLTM	1.29	1.1	0.41	0.51	116,818
PACE	2.82	2.9	2.75	2.79	123,755
PAEL	7.83	7.9	7.52	7.81	32,484
PAKD	34.81	33.07	33.07	33.07	225
PAKMI	0.78	1	0.9	0.78	104
PAKRI	13.19	13.73	12.8	13.63	958,085
PAKRI-CJUL	13.71	0	0	14.16	0
PAKRI-CJUN	13.49	0	0	13.93	0
PAKRI-CMAY	13.32	0	0	13.76	0
PAKRI-CMAYW1	13.19	0	0	13.62	0
PAKT	93.8	95.86	94	95	29,081
PASL	1.57	1.77	1.5	1.59	61,634
PECO	104	98.82	98.8	98.8	20
PEF	7	7.2	7.2	7.2	9,212
PGF	12.7	12.75	12.3	12.4	38,142
PIAA	2.35	2.49	2.31	2.35	135,317
PICT	70.02	71.44	68	70.48	2,148
PIF	5.75	5.8	5.5	5.63	3,405
PIL	8.08	8.94	7.1	8.08	16
PINL	8.29	8.99	8.16	8.3	4,659
PIOC	4.99	5	4.6	4.86	6,860
PKGI	5.98	6.98	6.98	5.98	100
PKGS	108.81	109.5	107.2	108.81	3
PMI	0.9	0.98	0.9	0.94	21,500
PMPK	236.8351	236	235.95	235.95	550
PMRS	40	42	42	40	1
PNGRS	3.5	3.51	3.5	3.5	100
PNSC	26.98	27.49	25.7	25.94	8,937
POL	326.1	326.45	321.1	323.12	658,505
POL-CJUL	338.89	0	0	335.62	0
POL-CJUN	333.56	0	0	330.35	0
POL-CMAY	329.3	0	0	326.13	0
POL-CMAYW1	326.1	0	0	322.97	0
POL-MAY	326.18	326	321.5	323.49	472,000
PPL	207.41	207.83	204.6	206.52	297,248
PPL-CJUL	215.54	0	0	214.51	0
PPL-CJUN	212.15	0	0	211.14	0
PPL-CMAY	209.44	0	0	208.44	0
PPL-CMAYW1	207.41	0	0	206.42	0
PPL-MAY	208.57	208.2	205.5	207.73	143,000
PPP	41.15	42.75	42.75	41.15	2
PRL	83.44	83.9	82	83.36	13,219
PRWM	14.7	14.65	14.62	14.62	1,000
PSMC	67.64	69.69	67	67.36	27,018
PSO	276.9	277.97	269.5	274.61	610,346
PSYL	18.39	18.7	17.62	18.28	18,530
PTC	17.04	17.15	16.81	16.98	176,199
PTC-CJUL	17.71	0	0	17.64	0
PTC-CJUN	17.43	0	0	17.36	0
PTC-CMAY	17.21	0	0	17.14	0
PTC-CMAYW1	17.04	0	0	16.97	0
PTC-MAY	17.1	17.1	16.95	17.1	23,000
PTEC	2.94	3.38	2.99	3.15	25,116
QUICE	2.6	3	2.85	2.97	15,000
RAVT	0.94	0.92	0.82	0.89	4,841
RCML	25.65	26.15	26.15	25.65	200
REDT	1	0.4	0.4	0.4	3,500
REWM	11.5	11.75	11.25	11.25	7,000
RICL	6	6.48	6.48	6.48	500
RMPL	2702.3	2770	2570.5	2757.79	35
RUPL	39.03	38.85	38.4	38.41	1,710
SAIF	8.8	8.5	8.25	8.41	4,050
SALT	57.99	60.23	55.11	57.99	336
SANSM	12.62	12.6	11.62	11.81	6,363
SAZEW	23.8	24.3	24.3	23.8	1
SBL	1.99	1.97	1.85	1.97	3,858
SCBPL	8.24	8.87	8.01	8.45	24,961
SCLL	2.5	2.88	2.5	2.87	574
SCM	9.68	9.75	9.5	9.75	2,176
SEARL	60.49	60	59.8	60	2,311
SEL	20.24	21.25	20	21.22	168,870
SEPCO	1.18	1.3	1.17	1.29	67,886
SEPL	37.49	37.8	37	37.04	15,169
SGLL	24	23.5	23.5	24	100
SGML	6	6.5	6.5	6	1
SGPL	0.7	1.05	0.4	0.7	2
SHCI	2.3	2.35	2.05	2.11	2,241
SHEL	210	213	208	209.55	8,939
SHEZ	154.37	155.95	150	150.06	433
SHFA	34.07	35	35	34.07	25
SHJS	62.82	59.72	59.72	62.82	200
SHNI	13.55	12.55	12.55	13.55	400
SHSML	9.24	9.38	8.91	9.25	501
SIBL	2.01	2.05	2.05	2.01	2
SIEM	999	1048.95	960	1005.68	66
SILK	2.67	2.82	2.64	2.8	6,465,941
SING	17.47	18.47	18.47	17.47	46
SITC	100.1	99.94	98	98.08	377
SKFL	2	2.98	2.98	2.98	12,500
SLCL	1.9	1.5	1.5	1.9	1
SLYT	7.1	7.46	6.9	7.3	5,111
SMBL	3	3.05	2.95	3	141,898
SMCPL	5	5.45	5.45	5	1
SMTM	5	5	4.5	4.76	2,500
SNBL	6.08	6.4	6.07	6.24	54,048
SNBLTFC	95.0188	95.0188	95.0188	100.1	10,000
SNGP	17.91	18.08	17.64	18	69,636
SNGP-CJUL	18.61	0	0	18.7	0
SNGP-CJUN	18.32	0	0	18.4	0
SNGP-CMAY	18.09	0	0	18.17	0
SNGP-CMAYW1	17.91	0	0	17.99	0
SPL	17.69	17.83	17.2	17.4	451,074
SRSM	3.8	4	3	3.6	4,493
SRVI	177.89	181.85	175	179.64	2,115
SSGC	21.28	21.5	20.7	21.38	75,380
SSIC	5.15	5.38	5	5.11	1,121
SSML	1.6	1.94	1.8	1.94	2,000
STCL	5.95	6.4	5.45	6.14	6,999
STJT	25.05	25	24.7	24.8	1,505
STML	20	20.9	20.9	20	5
STPL	8.8	8.8	8.8	8.8	3,100
SURC	38.05	39.95	37.2	38.21	1,601
SUTM	36.5	38.02	38.02	36.5	50
TELE	1.52	1.55	1.45	1.48	84,039
TGL	12.81	12.94	12.4	12.5	21,828
THALL	99.15	99.96	98.7	99.96	803
THCCL	18.17	18.14	18.14	18.14	0
TREET	49.38	49.5	48.75	49.19	7,547
TRG	2.53	2.63	2.51	2.58	1,047,118
TRIBL	1.5	1.7	1.5	1.7	5,683
TRIPF	164.75	164	161.75	162.01	6,946
TRSM	1.89	2	2	2	700
TSBL	1.7	2.69	2.01	2.01	3,000
TSMF	1.1	1.1	0.81	1.1	878
TSML	52	50.35	50.35	52	5
TSPL	0.86	1.2	0.8	0.8	11,711
UBDL	27.48	28.85	28.85	27.48	1
UBL	62	63	61.75	62.56	90,373
UBL-CJUL	64.43	0	0	64.98	0
UBL-CJUN	63.42	0	0	63.96	0
UBL-CMAY	62.61	0	0	63.14	0
UBL-CMAYW1	62	0	0	62.53	0
UBL-MAY	62.5	63	62.5	63	6,000
ULEVER	5100	5299	4950	5023.94	625
UNIC	5.25	6	4.75	4.9	1,803
UPFL	1350.67	1400	1375	1350.67	10
WAZIR	7.3	7.5	7	7.48	2,238
WTCL	2.62	2.75	2.59	2.71	37,602
WTL	2.04	2.09	2	2.05	232,487
WYETH	857.77	815.01	814.89	814.89	56
YOUW	1.25	1.26	1.1	1.26	24,009
ZIL	59.74	57.01	57.01	59.74	25
ZTL	3.11	4.05	2.7	3.11	3

KSE EOD Daily Share Price Data - 08/05/2011