KSE EOD Daily Share Price Data - 10/05/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.6	2.65	2.56	2.6	751
AATM	1.1	1.2	1.01	1.1	294
ABL	61.55	62.98	62	62.56	26,551
ABL-CJUL	63.9	0	0	64.92	0
ABL-CJUN	62.9	0	0	63.9	0
ABL-CMAY	62.1	0	0	63.08	0
ABL-CMAYW2	61.69	0	0	62.68	0
ABOT	91.5	91.75	90.65	90.68	3,406
ACPL	52	52.69	51.25	52.25	4,097
ADMM	20.65	21	21	21	3,499
ADOS	8.3	8.11	8.1	8.3	203
AGIC	10	9.5	9.35	9.43	627
AGIL	72.53	72.47	70	71.93	5,387
AGL	19.02	19.7	19	19.36	500
AGSML	5.9	4.9	4.9	5.9	100
AGTL	224.06	229	223.25	224.5	1,680
AHCL	22.09	22.54	21.91	22.41	949,507
AHI	22.5	22.96	22.5	22.53	4,140
AHL	14.16	15.16	14.55	15.16	108,809
AICL	66.32	69.4	66.79	68.75	652,105
AICL-CJUL	68.86	0	0	71.34	0
AICL-CJUN	67.77	0	0	70.22	0
AICL-CMAY	66.91	0	0	69.33	0
AICL-CMAYW2	66.47	0	0	68.88	0
AKBL	11.29	11.42	11.12	11.38	314,307
AKBL-CJUL	11.72	0	0	11.81	0
AKBL-CJUN	11.54	0	0	11.62	0
AKBL-CMAY	11.39	0	0	11.48	0
AKBL-CMAYW2	11.32	0	0	11.4	0
AKDCL	38.31	40	37.26	39.66	3,210
ALICO	16.29	17.25	16.26	16.55	702
ALQT	11.7	11.6	11.6	11.6	0
ALTN	9	8.4	8.3	8.3	3,490
AMMF	10.4	10.4	10.25	10.4	3,050
AMTEX	2	2.08	1.9	1.96	75,260
AMZV	0.53	0.56	0.41	0.55	15,562
ANL	5.99	5.97	5.66	5.72	2,380,631
ANL-CJUL	6.22	0	0	5.94	0
ANL-CJUN	6.12	0	0	5.84	0
ANL-CMAY	6.04	0	0	5.77	0
ANL-CMAYW2	6	0	0	5.73	0
ANSS	7.53	8.49	8.49	7.09	6,000
APL	375.94	378.5	375.32	377.4	31,813
ARUJ	4.6	5.01	5.01	5.01	500
ASHT	5.425	4.66	4.5	4.5	50,500
ATBA	210.12	212.1	210	210.05	1,560
ATEL	38.01	39.15	36.2	38.01	103
ATIL	27.19	27.5	26.95	27.1	22,925
ATLH	142.16	144.88	142.6	143.25	3,607
ATRL	124.77	125.49	124.25	124.68	206,095
ATRL-MAY	125.36	126.4	124.82	125.34	60,500
AZAMT	2.5	2.55	2.4	2.5	13,513
BAFL	10.05	10.15	9.98	10.02	373,290
BAHL	29.58	29.89	28.75	29.69	562,077
BAHL-CJUL	30.71	0	0	30.81	0
BAHL-CJUN	30.23	0	0	30.33	0
BAHL-CMAY	29.84	0	0	29.94	0
BAHL-CMAYW2	29.65	0	0	29.75	0
BATA	434.52	443.8	422	435.13	210
BAWS	8.4	7.6	7.6	7.6	576
BCL	46.68	48.84	48.83	46.68	100
BCML	15.3	14.76	14.75	15.3	230
BERG	14.2	15.2	14.5	14.97	12,905
BGL	2.35	2.65	2.64	2.35	2
BIPL	3.7	3.85	3.6	3.74	7,626
BNWM	16.53	17.53	17.1	17.46	47,882
BOC	92.5	92.5	92	92	3,004
BOK	5.7	5.9	5.5	5.62	20,175
BOP	5.3	5.39	5.06	5.23	1,080,826
BRR	1.92	1.97	1.97	1.97	3,500
BTL	66.53	66	63.21	66.53	111
BYCO	8.45	8.57	8.31	8.5	180,877
CENI	8.25	8.4	8	8.4	15,103
CEPB	15.33	15.4	14.74	14.91	13,370
CHAS	9.5	9.49	9	9	5,500
CHBL	2	2.2	2.15	2	79
CHCC	9.55	10	9.6	10	3,550
CICL	69.51	70.75	69.1	69.1	1,721
CJPL	0.67	0.75	0.66	0.68	5,603
CML	1.8	1.88	1.8	1.81	1,776
COLG	729.82	750	715	746.53	111
COTT	1.55	2.12	1.6	1.55	101
CPL	160.86	162.5	158.5	160.83	8,953
CPSL	47.02	48.2	47.5	47.99	17,733
CRTM	14.14	13.5	13.5	13.5	2,200
CSAP	27.51	27.85	27.55	27.6	6,156
CSM	0.57	0.59	0.5	0.57	8,285
CSMD	8.07	8.99	7.66	7.66	4,126
CSUML	2.5	2.79	2.78	2.5	30
CWSM	1.45	1.37	1.37	1.45	1
DADX	16.89	17.8	17.75	16.89	396
DAWH	61.84	64.93	64.93	64.93	56,066
DBCI	1.98	2.05	1.76	2	17,490
DCH	2.31	2.4	2.25	2.31	2,585
DCL	1.52	1.53	1.47	1.47	85,737
DCM	1.8	1.7	1.7	1.8	1
DEL	1.44	1.45	1.3	1.32	16,522
DFML	1.7	1.81	1.71	1.8	17,401
DGKC	22.83	23.08	22.6	22.72	508,232
DGKC-CJUL	23.7	0	0	23.58	0
DGKC-CJUN	23.33	0	0	23.21	0
DGKC-CMAY	23.03	0	0	22.91	0
DGKC-CMAYW2	22.88	0	0	22.76	0
DGKC-MAY	22.92	23.15	22.72	22.81	338,500
DGKCR1	2.54	2.72	2.35	2.47	511,955
DIIL	9.73	8.75	8.73	9.73	250
DINT	27.7	27.01	27.01	27.7	195
DLL	37.22	38.95	37	37.61	59,649
DMTM	3.8	4.8	3.51	3.55	3,005
DOL	7.75	8	7.76	7.94	309,394
DSFL	2.4	2.45	2.38	2.4	509,289
DSIL	1.09	1.24	1.05	1.17	125,082
DSL	1.82	1.9	1.75	1.79	4,918
DWAE	1.07	1.09	1.08	1.08	13,104
DWSM	2.61	2.9	2.67	2.7	14,319
DYNO	10.94	10.3	10.3	10.94	295
ECOP	1.5	1.54	1.48	1.53	15,085
EFUG	32.3	33.91	33	33.91	28,168
EFUL	54.24	56.95	54.9	56.95	7,850
ELSM	26	26.99	26	26.5	5,090
ENGRO	198.34	200	197.25	198.55	2,258,979
ENGRO-CJUL	205.93	0	0	206.03	0
ENGRO-CJUN	202.69	0	0	202.8	0
ENGRO-CMAY	200.1	0	0	200.21	0
ENGRO-CMAYW2	198.8	0	0	198.92	0
ENGRO-MAY	198.46	199.65	197.5	198.86	388,000
EPCL	11.59	11.85	11.55	11.64	171,168
EPCL-CJUL	12.03	0	0	12.08	0
EPCL-CJUN	11.84	0	0	11.89	0
EPCL-CMAY	11.69	0	0	11.74	0
EPCL-CMAYW2	11.62	0	0	11.66	0
EWLA	1.8	1.7	1.65	1.7	5,061
FABL	9.82	9.99	9.36	9.85	15,209
FATIMA	12.54	12.6	12.5	12.55	136,330
FCCL	4.06	4.12	4.04	4.07	112,012
FCIBL	4.95	5	4.27	5	16,997
FCONM	1.1	1.46	1.46	1.1	102
FCSC	2.81	3	2.72	2.93	136,959
FDIBL	1.41	1.49	1.35	1.4	37,602
FDMF	2.28	2.24	2.01	2.28	3
FECTC	6.51	7.4	6.12	6.51	343
FEM	1.55	1.7	1.5	1.5	68,002
FEROZ	91.91	91.9	90.61	91.66	921
FFBL	41.68	42.17	41.61	42.05	2,501,869
FFBL-CJUL	43.27	0	0	43.63	0
FFBL-CJUN	42.59	0	0	42.95	0
FFBL-CMAY	42.05	0	0	42.4	0
FFBL-CMAYW2	41.78	0	0	42.13	0
FFBL-MAY	41.9	42.37	42	42.27	365,000
FFC	140.53	141.2	140.25	140.98	485,439
FFC-CJUL	145.91	0	0	146.29	0
FFC-CJUN	143.61	0	0	144	0
FFC-CMAY	141.78	0	0	142.16	0
FFC-CMAYW2	140.86	0	0	141.24	0
FFC-MAY	140.57	141.25	140.36	140.96	53,000
FFC-MAYB	136.9	137.5	137	137.5	4,500
FFLM	1.3	1.44	1.3	1.3	4,493
FHAM	7.9	7.75	7.7	7.75	2,032
FHBM	7.55	7.7	7.7	7.7	4,000
FIMM	62.75	62.65	62.65	62.65	0
FLYNG	1.38	1.49	1.3	1.43	46,026
FNEL	3.41	3.5	2.46	3.41	101
FPJM	0.8	1	0.9	0.9	1,005
FPRM	9.15	9	9	9	500
FRCL	2.02	3	2.4	2.88	7,922
FUDLM	6.8	6.5	6.31	6.31	1,500
FZCM	54.3102	54	54	54.31	405
FZTM	288.95	303.39	303.39	288.95	1
GADT	78.61	79	79	78.61	1
GAIL	3.55	3.59	3.2	3.24	19,306
GASF	3.37	3.37	3.25	3.28	43,945
GATI	55.5	58.27	54.1	54.55	3,248
GATM	50.05	50.65	50.65	50.05	15
GENP	0.55	0.7	0.52	0.55	26,784
GGL	12.05	12.19	11.9	12.05	37,651
GHGL	53.92	54	52.9	53.4	11,885
GHNI	9.24	8.97	8.35	8.84	19,332
GHNL	3.6	3.6	3.36	3.41	15,578
GLAT	8.07	7.08	7.08	8.07	100
GLAXO	75.28	78	75	77.66	290,155
GRAYS	32.59	33.44	31.59	31.63	968
GSPM	10.48	10.45	10	10.4	16,001
GTYR	22.8	23.93	22.55	23.5	1,504
GWLC	6.46	6.79	6.01	6.36	502
HABSM	23.5	23.73	23.5	23.5	15,241
HADC	0.4	0.49	0.39	0.4	2
HAJT	0.45	0.99	0.68	0.45	219
HAL	12.25	12.7	12.45	12.25	325
HBL	123.2	123.88	121.65	122.09	69,743
HBL-CJUL	127.91	0	0	126.69	0
HBL-CJUN	125.9	0	0	124.7	0
HBL-CMAY	124.29	0	0	123.11	0
HBL-CMAYW2	123.49	0	0	122.32	0
HCAR	9.44	9.5	9.46	9.44	201
HICL	11.16	11.75	11.3	11.72	780
HINO	93	93.5	88.35	90.18	1,021
HINOON	25.3	25.7	25.3	25.7	4,394
HIRAT	4.28	4.42	4.29	4.29	37,276
HMB	18.01	18.25	17.76	17.76	11,339
HMIM	1.5	1.5	1.45	1.5	32,983
HSPI	12.01	12.24	11.9	11.96	1,300
HUBC	36.97	37.1	36.85	37	1,163,991
HUBC-CJUL	38.38	0	0	38.39	0
HUBC-CJUN	37.78	0	0	37.79	0
HUBC-CMAY	37.3	0	0	37.31	0
HUBC-CMAYW2	37.06	0	0	37.07	0
HUBC-MAY	37	0	0	37.33	0
HUMNL	18.7	18.84	17.7	18.35	11,615
HUSI	4.87	4.5	4.5	4.5	2,500
HWQS	10.3	11.3	10.05	10.38	1,900
IBFL	47.45	47.4	45.61	47.07	2,041
IBLHL	10.36	10.8	10	10	15,291
ICCT	0.63	1.49	1.49	0.63	1
ICI	154.09	156.9	154.19	156.27	200,073
ICI-CJUL	159.99	0	0	162.16	0
ICI-CJUN	157.47	0	0	159.61	0
ICI-CMAY	155.46	0	0	157.58	0
ICI-CMAYW2	154.45	0	0	156.56	0
ICIBL	0.4	0.59	0.26	0.35	4,170
ICL	21.12	22.17	22.17	22.17	1,000
IDRT	4.33	4.47	4.11	4.32	2,599
IDSM	7.56	7.5	7	7.56	3
IDYM	297.99	307	303.95	304.87	100
IFSL	8.05	8.05	7.99	8.01	45,751
IGIBL	1.7	1.85	1.7	1.7	95,176
IGIIL	71.25	73.1	71.71	72.89	12,407
ILTM	230.22	237	237	230.22	5
INDU	220	220	219	219.09	20,117
INIL	51.55	51.9	51.5	51.56	9,157
ISIL	82.13	78.1	78.1	82.13	50
ISTM	7	7.6	7.6	7	115
JATM	2.1	1.9	1.9	2.1	1
JDMT	15.37	14.55	14.51	15.37	2
JDWS	73.5	75.54	75.54	73.5	50
JKSM	7.4	7.01	7.01	7.4	1
JOPP	7.93	7.75	7	7.38	862
JOVC	2.65	3.4	2.51	2.88	4,137,343
JPGL	1.11	1.12	1.02	1.1	26,701
JSBL	2.45	2.5	2.38	2.4	36,392
JSCL	6.75	6.87	6.42	6.52	3,453,206
JSGCL	19.36	20.29	19.5	19.6	664
JSGF	7.23	7.23	7.1	7.17	105,568
JSIL	5.24	5.43	5.01	5.04	42,808
JSVFL	6	6.1	6	6.05	141,502
JUBS	3.01	2.01	2.01	3.01	1
JVDC	61.37	61.8	61.8	61.37	2
KAPCO	42.99	43.9	42.8	43.52	168,930
KAPCO-CJUL	44.63	0	0	45.16	0
KAPCO-CJUN	43.93	0	0	44.45	0
KAPCO-CMAY	43.37	0	0	43.88	0
KAPCO-CMAYW2	43.09	0	0	43.6	0
KASBB	1.31	1.34	1.28	1.3	2,204,115
KASBSL	3.5	3.83	3.21	3.5	174
KESC	2.39	2.45	2.33	2.4	98,200
KOHC	6.75	6.8	6.46	6.48	5,006
KOHE	16.88	16.98	16	16	10,151
KOHP	2.91	3.4	3.4	2.91	3
KOHS	2.8	3.2	3.2	2.8	100
KOHTM	1.5	0.6	0.6	1.5	1
KOIL	1.2	1.24	1.13	1.19	4,870
KSBP	38.24	38	38	38.24	60
KSTM	1.24	1.45	1.37	1.37	501
KTML	4.8	4.9	4.51	4.76	14,884
LEUL	3.24	3	2.89	3	5,510
LIBM	67	64.9	63.76	67	11
LMSM	1.5	1.1	1.1	1.5	1
LOTPTA	15.62	15.94	15.57	15.72	11,747,647
LPCL	3.03	3.09	2.92	3	244,724
LUCK	70.2	70.3	69.6	69.89	72,621
LUCK-CJUL	72.89	0	0	72.52	0
LUCK-CJUN	71.74	0	0	71.39	0
LUCK-CMAY	70.82	0	0	70.48	0
LUCK-CMAYW2	70.36	0	0	70.02	0
LUCK-MAY	70.08	70.3	69.9	69.99	21,500
MACFL	14.22	15.21	14.22	14.44	77,151
MARI	102.29	103.4	101.71	102.45	13,025
MBF	9.25	9.3	9.3	9.3	2,750
MCB	205.03	206.88	204.8	205.93	191,127
MCB-CJUL	212.87	0	0	213.69	0
MCB-CJUN	209.53	0	0	210.34	0
MCB-CMAY	206.85	0	0	207.65	0
MCB-CMAYW2	205.51	0	0	206.31	0
MCB-MAY	204.77	206.4	204.51	205.95	66,500
MDTL	14.2	15.2	13.31	13.32	871
MEBL	18	18.19	17.37	17.57	1,459
MEHT	58.97	58	58	58.97	350
MERIT	28.34	29.5	27.75	28.34	338
MFFL	74	77.69	77.69	74	1
MIRKS	40.4053	40.98	40.98	40.98	1,000
MLCF	2.13	2.14	2.05	2.07	40,771
MODAM	1.25	1.27	1.27	1.25	2
MOON	13.8946	12.9	12.9	12.9	0
MSCL	11.97	10.97	10.97	11.97	14
MTL	516.73	517.94	515	516.66	5,071
MUCL	7.75	7.31	7.31	7.75	76
MUKT	0.4	0.4	0.33	0.4	5
MUREB	101.01	104.5	103	104	16,686
MWMP	1.01	1.19	1.19	1.01	280
MYBL	2.26	2.16	2.11	2.15	23,329
MZSM	3.07	3.01	3.01	3.01	3,200
NAGC	16.25	16.5	16.5	16.25	200
NATF	64	67.2	64	67.17	12,386
NBP	52.85	52.95	52.25	52.43	1,070,860
NBP-CJUL	54.87	0	0	54.41	0
NBP-CJUN	54.01	0	0	53.55	0
NBP-CMAY	53.32	0	0	52.87	0
NBP-CMAYW2	52.97	0	0	52.53	0
NBP-MAY	53.01	53	52.3	52.63	284,500
NCL	26.05	26.25	25.45	25.77	184,180
NCL-CJUL	27.05	0	0	26.74	0
NCL-CJUN	26.62	0	0	26.32	0
NCL-CMAY	26.28	0	0	25.99	0
NCL-CMAYW2	26.11	0	0	25.82	0
NCPL	16.34	16.4	16.25	16.33	235,131
NESTLE	3399.24	3490	3375	3463.49	30
NETSOL	21.88	22.03	21.7	21.77	209,367
NETSOL-CJUL	22.72	0	0	22.59	0
NETSOL-CJUN	22.36	0	0	22.24	0
NETSOL-CMAY	22.07	0	0	21.95	0
NETSOL-CMAY2	21.93	0	0	21.81	0
NIB	1.81	1.9	1.79	1.81	2,253,240
NICL	2.51	2.65	2.42	2.5	534,143
NJICL	55.27	55.69	52.51	53.79	18,630
NJLIC	49	50.99	48	50.88	15,514
NMBL	2.45	2.49	2.1	2.49	10,017
NML	58.89	59.4	58.8	59.01	830,719
NML-CJUL	61.14	0	0	61.23	0
NML-CJUN	60.18	0	0	60.27	0
NML-CMAY	59.41	0	0	59.5	0
NML-CMAYW2	59.03	0	0	59.12	0
NML-MAY	58.99	59.6	59.07	59.29	140,000
NONS	16.59	17.39	17.39	16.59	1
NPL	16.87	17.1	16.56	16.99	634,708
NPL-CJUL	17.52	0	0	17.63	0
NPL-CJUN	17.24	0	0	17.35	0
NPL-CMAY	17.02	0	0	17.13	0
NPL-CMAYW2	16.91	0	0	17.02	0
NRL	336.83	338.3	334	334.8	151,156
OGDC	146.23	149.4	146.75	148.21	1,395,211
OGDC-CJUL	151.82	0	0	153.79	0
OGDC-CJUN	149.44	0	0	151.38	0
OGDC-CMAY	147.53	0	0	149.45	0
OGDC-CMAYW2	146.57	0	0	148.49	0
OLPL	5.5	5.68	5.32	5.35	1,142
OLTM	0.69	0.64	0.64	0.64	9,701
PACE	2.84	2.9	2.77	2.81	323,168
PAEL	8.33	8.44	8	8.03	92,953
PAKD	31.42	31.46	30.56	31.4	2,043
PAKL	1.9	2	2	2	3,000
PAKMI	0.78	1.04	0.9	0.78	129
PAKRI	14.63	15.63	14.75	15.63	1,247,850
PAKRI-CJUL	15.19	0	0	16.22	0
PAKRI-CJUN	14.95	0	0	15.96	0
PAKRI-CMAY	14.76	0	0	15.76	0
PAKRI-CMAYW2	14.66	0	0	15.66	0
PAKT	95.11	97.5	90.65	90.75	4,114
PASL	1.55	1.87	1.5	1.7	588,310
PASM	13.14	12.8	12.6	12.79	501
PEF	7.29	7.2	7.1	7.1	19,000
PGCL	16.9933	17	16.9933	16.9933	5
PGF	12.72	12.74	12.51	12.56	30,573
PIAA	2.31	2.39	2.29	2.35	75,576
PICT	70.6	70.94	69.42	70.83	27,159
PICTPS	9	9.99	9.98	9	2
PIF	5.76	5.8	5.55	5.55	31,978
PIL	8.08	9.08	7.08	8.56	1,837
PINL	8.17	8.49	8	8.49	13,421
PIOC	4.74	4.8	4.55	4.68	18,448
PKGS	109	109.05	109	109.05	1,050
PMI	0.98	0.99	0.87	0.94	2,322
PNSC	26.01	26.9	26	25.88	10,623
POAF	5.75	5.75	5.75	5.75	1,000
POL	325.94	329.3	325.11	328.7	1,763,177
POL-CJUL	338.41	0	0	341.09	0
POL-CJUN	333.09	0	0	335.73	0
POL-CMAY	328.83	0	0	331.45	0
POL-CMAYW2	326.7	0	0	329.31	0
POL-MAY	326.27	328.99	325.16	328.28	460,000
PPL	206.89	208.25	206.51	207.32	221,548
PPL-CJUL	214.81	0	0	215.13	0
PPL-CJUN	211.43	0	0	211.76	0
PPL-CMAY	208.72	0	0	209.06	0
PPL-CMAYW2	207.37	0	0	207.71	0
PPL-MAY	207.74	209.1	206.8	208.25	73,500
PPP	41.15	40.4	39.36	39.59	2,316
PRET	29.99	28.66	28.5	28.58	2,971
PRL	87.51	88.59	86.65	87.08	74,848
PRWM	14.85	15	14.5	14.64	701
PSMC	67.75	69.97	67.76	67.75	42
PSO	279.32	283.85	280.01	281.53	786,891
PSYL	18.25	19	17.5	17.96	8,041
PTC	17.06	17.14	17	17.07	126,922
PTC-CJUL	17.71	0	0	17.71	0
PTC-CJUN	17.43	0	0	17.44	0
PTC-CMAY	17.21	0	0	17.21	0
PTC-CMAYW2	17.1	0	0	17.1	0
PTC-MAY	17.2	17.25	17.15	17.2	33,500
PTEC	3.11	3.9	3.12	3.16	3,883
QUICE	2.78	2.76	2.75	2.75	4,000
RAVT	0.98	1.05	0.86	1.01	29,670
RCML	25.65	24.55	24.55	25.65	45
REWM	11.28	12	12	11.28	1
RICL	7.45	6.5	6.5	7.45	25
RMPL	2757.79	2798	2715	2770.4	12
RUBY	6.8	7.8	7.8	6.8	1
RUPL	39	38.97	38.4	38.47	915
SAIF	8.5	9	8.6	8.6	2,944
SALT	55.34	56.9	52.6	52.76	1,984
SANSM	12	12.5	12.4	12.46	500
SAPL	144.67	146.26	146	146	1,167
SAZEW	24.5	24.75	24.5	24.75	8,267
SBL	1.95	2	1.85	1.95	92,100
SCBPL	8.5	8.59	8.32	8.5	2,296
SCM	9.72	9.9	9.8	9.9	5,002
SEARL	59.61	59.75	59.05	59.5	3,013
SEL	21.65	22.24	21.25	21.51	558,558
SEPCO	1.34	1.34	1.23	1.33	43,658
SEPL	37.04	37.75	37.5	37.73	3,119
SGLL	24	24.8	23.25	24.23	7,256
SGML	6	6.67	6	6.45	9,675
SHCI	2	2.25	2.24	2.24	728
SHEL	209.58	210.4	208	210.39	11,032
SHEZ	152.56	153.5	153.5	152.56	1
SHFA	33.2	33.7	33.1	33.7	1,690
SHSML	9.24	9.25	8.67	8.73	9,004
SIBL	2	2.44	2	2	2
SILK	2.77	2.8	2.6	2.62	716,796
SING	16.51	17.5	17.44	16.51	4
SITC	99.54	104.25	99.6	100.36	4,000
SLCL	1.89	1.95	1.5	1.89	400
SLYT	7	7.18	7.02	7.05	1,449
SMBL	2.9	3	2.72	2.92	76,352
SMCPL	5	5.44	4.44	5	13
SMTM	5	5.37	4.81	5	12
SNBL	6.2	6.2	6	6.07	261,470
SNGP	18.07	18.47	18	18.14	72,036
SNGP-CJUL	18.76	0	0	18.82	0
SNGP-CJUN	18.47	0	0	18.53	0
SNGP-CMAY	18.23	0	0	18.29	0
SNGP-CMAYW2	18.11	0	0	18.17	0
SPL	17.78	18.78	17.7	18.68	2,513,675
SPLC	0.6	0.64	0.64	0.64	4,000
SRSM	3.6	4.17	3.99	3.6	200
SRVI	181.05	183.9	181.5	182.42	1,196
SSGC	21.19	21.69	20.9	21.39	160,238
SSIC	5.11	5.5	5.39	5.4	2,089
SSML	1.94	1.6	1.6	1.6	1,000
STCL	6.13	6.8	5.25	6.13	13
STCLR	0.22	0.4	0.24	0.33	30,000
STJT	24.5	24.1	23.55	23.65	6,500
STML	20	20.5	20	20	12
STPL	8.8	9	8.99	8.99	800
SURC	38.01	38.2	37.5	38	1,196
TAJT	0.11	1.01	0.49	0.5	60,000
TATM	38.95	38.1	37.01	37.01	2,350
TELE	1.53	1.58	1.5	1.54	221,022
TGL	12.69	12.7	12.48	12.6	20,379
THALL	100.99	100.99	100	100.54	1,895
TREET	49.47	51	49.4	50.63	56,342
TRG	2.56	2.69	2.46	2.67	284,799
TRIPF	161.48	163	162	162.6	6,295
TSBL	2	3	2.01	2.01	1,000
TSMF	1.1	1.1	1.1	1.1	2,622
TSML	52	49.65	49.5	49.5	1,502
TSPL	0.8	1.2	0.99	1	16,000
UBL	63.89	64.8	63.31	64.69	545,631
UBL-CJUL	66.33	0	0	67.13	0
UBL-CJUN	65.29	0	0	66.07	0
UBL-CMAY	64.46	0	0	65.23	0
UBL-CMAYW2	64.04	0	0	64.81	0
UBL-MAY	63.79	65	64.4	64.98	24,500
UDPL	15.79	15.78	14.79	15.78	2,001
ULEVER	5100	5300	5050.02	5266.66	252
UNIC	4.9	5.06	5.06	5.06	1,200
UPFL	1350.67	1390	1360	1364.29	35
UVIC	1.55	1.9	1.9	1.55	90
WAZIR	7.48	7.5	7.5	7.48	90
WTCL	2.8	2.84	2.51	2.56	156,534
WTL	2.07	2.15	2.06	2.14	114,461
WYETH	800	840	800	837	74
YOUW	1.26	1.16	1.11	1.26	3
ZIL	59.74	61.7	61.69	59.74	20
ZTL	3.11	3.25	3.25	3.25	665

KSE EOD Daily Share Price Data - 10/05/2011