KSE EOD Daily Share Price Data - 11/05/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.6	2.69	2.6	2.6	302
AASM	22.7571	22.7875	22.7875	22.7875	0
AATM	1.1	1.01	1.01	1.01	1,000
ABL	62.56	63.45	62.21	62.74	24,296
ABL-CJUL	64.92	0	0	65.08	0
ABL-CJUN	63.9	0	0	64.05	0
ABL-CMAY	63.08	0	0	63.24	0
ABL-CMAYW2	62.68	0	0	62.83	0
ABOT	90.68	91.9	91	91.25	7,236
ACPL	52.25	52.58	51.49	51.56	1,528
ADAMS	13	13	13	13	1
ADMM	21	21.65	21	21.65	13,002
ADOS	8.3	8.4	8.06	8.38	2,011
AGIC	9.43	10.43	9.75	9.75	11,331
AGL	19.36	19.5	19.5	19.36	40
AGTL	224.5	226	224.5	224.6	1,303
AHCL	22.41	22.66	22.1	22.17	609,043
AHI	22.53	22.97	22.75	22.75	2,827
AHL	15.16	15.9	14.51	14.78	113,491
AICL	68.75	68.74	67.15	67.76	217,616
AICL-CJUL	71.34	0	0	70.28	0
AICL-CJUN	70.22	0	0	69.18	0
AICL-CMAY	69.33	0	0	68.3	0
AICL-CMAYW2	68.88	0	0	67.85	0
AKBL	11.38	11.69	11.21	11.52	565,265
AKBL-CJUL	11.81	0	0	11.95	0
AKBL-CJUN	11.62	0	0	11.76	0
AKBL-CMAY	11.48	0	0	11.61	0
AKBL-CMAYW2	11.4	0	0	11.54	0
AKDCL	39.66	39.98	38	38	1,093
AKGL	5.05	5.25	5.25	5.25	500
ALICO	16.55	16.39	16.39	16.39	3,000
ALTN	8.3	8.75	8.2	8.5	4,002
AMMF	10.4	10.6	10.45	10.45	166,425
AMTEX	1.96	2.04	1.93	1.96	193,577
AMZV	0.55	0.53	0.43	0.5	30,621
ANL	5.72	5.8	5.29	5.31	1,790,727
ANL-CJUL	5.94	0	0	5.51	0
ANL-CJUN	5.84	0	0	5.42	0
ANL-CMAY	5.77	0	0	5.35	0
ANL-CMAYW2	5.73	0	0	5.32	0
ANSS	7.09	7.5	7.5	7.5	500
APL	377.4	379.9	376.25	376.36	84,971
APOT	5.75	4.75	4.75	4.75	500
ARM	19.33	18.5	18.5	18.5	500
ARUJ	5.01	5.2	5.15	5.2	2,242
ATBA	210.05	212.3	210	210.04	8,042
ATFF	6.11	6.45	6.4	6.45	9,860
ATIL	27.1	27.2	27	27.13	840
ATLH	143.25	147.9	143.75	145.89	21,789
ATRL	124.68	126.25	124.28	125	368,367
ATRL-MAY	125.34	126.39	125.36	125.49	90,500
AZAMT	2.5	2.55	2.5	2.5	5,539
BAFL	10.02	11.02	10	10.68	10,553,448
BAHL	29.69	29.65	29.01	29.45	843,386
BAHL-CJUL	30.81	0	0	30.55	0
BAHL-CJUN	30.33	0	0	30.07	0
BAHL-CMAY	29.94	0	0	29.68	0
BAHL-CMAYW2	29.75	0	0	29.49	0
BAHLTFC	90.7795	96.5	96.5	90.7795	5,000
BAHLTFC2	103.96	0	0	103.96	0
BAPL	7.31	8.25	8.25	7.31	97
BATA	435.13	435	425	425.66	189
BCL	46.68	48.45	45.5	45.5	1,050
BCML	15.3	16	14.3	14.49	16,485
BERG	14.97	15	14.51	14.58	1,750
BGL	2.35	2.3	2.15	2.17	11,506
BIPL	3.74	3.69	3.63	3.64	29,751
BNWM	17.46	18.43	17.36	17.46	39,294
BOC	92	92	91.01	92	2,708
BOK	5.62	6.2	5.1	5.96	90,810
BOP	5.23	5.32	5.12	5.17	1,313,066
BROT	0.43	0.3	0.23	0.3	1,481
BRR	1.97	2.05	1.97	1.97	8,500
BTL	66.53	63.28	63.21	63.26	610
BWCL	13.99	14.99	14.99	13.99	1
BWHL	32.81	32.5	32.5	32.81	200
BYCO	8.5	8.55	8.32	8.44	421,707
CENI	8.4	8.37	8.02	8.3	3,504
CEPB	14.91	15.74	14.85	15.53	32,178
CHAS	9	9.5	9.5	9.5	1,000
CHBL	2	2.2	2	2.15	5,289
CHCC	10	9.75	9.51	9.68	11,226
CICL	69.1	68.5	67.5	67.99	4,296
CJPL	0.68	0.97	0.61	0.61	7,502
COLG	746.53	721	721	746.53	5
COTT	1.55	1.7	1.55	1.55	2,502
CPL	160.83	161.9	160.05	160.12	5,653
CPSL	47.99	48.6	47.61	48.13	45,808
CRTM	13.5	13.5	12.65	13.5	205
CSAP	27.6	27.96	27.27	27.43	26,097
CSM	0.57	0.59	0.59	0.57	1
CSMD	7.66	7.57	7.5	7.66	300
CSUML	2.5	2.97	2.5	2.5	227
CWSM	1.45	1.5	1.08	1.45	6,002
DADX	16.89	17.89	17.01	17.07	1,130
DAWH	64.93	66	63.5	63.98	416,733
DBCI	2	2	1.9	2	7,692
DCH	2.31	2.59	2.25	2.26	20,204
DCL	1.47	1.58	1.45	1.5	67,905
DCM	1.8	1.75	1.37	1.8	154
DEL	1.32	1.34	1.3	1.34	25,939
DFML	1.8	1.84	1.71	1.72	175,354
DFSM	3	2.51	2.5	2.51	600
DGKC	22.72	23.3	22.5	22.84	2,717,411
DGKC-CJUL	23.58	0	0	23.69	0
DGKC-CJUN	23.21	0	0	23.32	0
DGKC-CMAY	22.91	0	0	23.02	0
DGKC-CMAYW2	22.76	0	0	22.87	0
DGKC-MAY	22.81	23.18	22.56	22.87	765,500
DGKCR1	2.47	2.54	2.14	2.22	3,093,106
DIIL	9.73	9.85	8.75	9.73	103
DLL	37.61	37.84	37	37.18	5,132
DMTM	3.55	4.2	3.8	3.8	10,799
DOL	7.94	8.09	7.75	7.81	290,076
DSFL	2.4	2.44	2.33	2.34	198,810
DSIL	1.17	1.22	1.09	1.15	24,065
DSL	1.79	1.89	1.7	1.88	28,509
DWAE	1.08	1.24	0.81	0.81	14,801
DWSM	2.7	2.99	2.31	2.6	25,434
DYNO	10.94	10.7	10.26	10.94	106
ECOP	1.53	1.59	1.5	1.52	21,424
EFUG	33.91	35.6	33.65	34.08	58,698
EFUL	56.95	59.79	57.2	58.18	56,333
ELSM	26.5	26.5	26.5	26.5	861
EMCO	1.8	2.09	2.09	1.8	100
ENGRO	198.55	199.65	197.65	198.01	992,076
ENGRO-CJUL	206.03	0	0	205.39	0
ENGRO-CJUN	202.8	0	0	202.16	0
ENGRO-CMAY	200.21	0	0	199.58	0
ENGRO-CMAYW2	198.92	0	0	198.29	0
ENGRO-MAY	198.86	199.4	198	198.37	252,000
EPCL	11.64	11.74	11.4	11.41	55,406
EPCL-CJUL	12.08	0	0	11.84	0
EPCL-CJUN	11.89	0	0	11.65	0
EPCL-CMAY	11.74	0	0	11.5	0
EPCL-CMAYW2	11.66	0	0	11.43	0
FABL	9.85	9.98	9.72	9.75	87,660
FANM	3.9	3.95	3.57	3.95	2,006
FASM	40.62	40.26	40.25	40.26	514
FATIMA	12.55	12.64	12.55	12.56	468,716
FCCL	4.07	4.1	4.01	4.05	517,265
FCIBL	5	6	4.27	4.99	5,806
FCONM	1.1	1.45	1.45	1.1	2
FCSC	2.93	3.03	2.6	2.8	30,889
FDIBL	1.4	1.58	1.46	1.54	36,121
FDMF	2.28	2.24	2.01	2.01	3,402
FECM	2.99	3	2.62	2.99	4
FECTC	6.51	6.84	6.2	6.5	1,703
FEM	1.5	1.75	1.51	1.51	3,009
FEROZ	91.66	90.65	90.61	91.59	624
FFBL	42.05	42.25	41.85	42.07	4,251,826
FFBL-CJUL	43.63	0	0	43.64	0
FFBL-CJUN	42.95	0	0	42.95	0
FFBL-CMAY	42.4	0	0	42.4	0
FFBL-CMAYW2	42.13	0	0	42.13	0
FFBL-MAY	42.27	42.45	42.17	42.31	227,000
FFC	140.98	141.75	140	140.19	996,794
FFC-CJUL	146.29	0	0	145.41	0
FFC-CJUN	144	0	0	143.13	0
FFC-CMAY	142.16	0	0	141.3	0
FFC-CMAYW2	141.24	0	0	140.39	0
FFC-MAY	140.96	141.6	140.3	140.44	86,500
FFC-MAYB	137.5	138	137	137	45,500
FFLM	1.3	1.48	1.48	1.3	2
FHAM	7.75	7.89	7.36	7.75	9,801
FHBM	7.7	7.7	7.6	7.6	6,492
FLYNG	1.43	1.48	1.33	1.43	41,126
FNEL	3.41	3.55	2.61	3.07	801
FPJM	0.9	1.14	1.09	0.9	51
FRSM	18.25	18	18	18.25	1
FUDLM	6.31	6.52	6.52	6.52	2,460
FZTM	288.95	301	301	288.95	1
GADT	78.61	79.5	75	75.24	4,734
GASF	3.28	3.47	3.25	3.27	21,196
GATM	50.05	50.79	50.01	50.01	6,872
GENP	0.55	0.64	0.53	0.6	47,879
GGL	12.05	12.5	12.01	12.08	53,606
GHGL	53.4	56.07	53.5	53.75	5,143
GHNI	8.84	9.45	8.4	8.86	2,669
GHNL	3.41	3.4	3.01	3.2	39,028
GLAT	8.07	8.5	8.5	8.07	91
GLAXO	77.66	79.9	77.1	78.08	11,857
GRAYS	31.63	33	30.06	30.37	1,170
GSPM	10.4	10.5	10.01	10.08	10,005
GTYR	23.5	23.5	22.35	23.5	7,104
GUSM	6.56	6.99	6.5	6.6	15,126
GVGL	22	23.1	23.1	23.1	500
GWLC	6.36	7.34	6.8	7.09	1,908
HABSM	23.5	23.74	23.5	23.51	32,027
HADC	0.4	0.5	0.38	0.44	12,618
HAJT	0.45	0.63	0.63	0.45	2
HAL	12.25	13	12.5	12.5	5,702
HBL	122.09	122.8	121	122.39	164,300
HBL-CJUL	126.69	0	0	126.95	0
HBL-CJUN	124.7	0	0	124.96	0
HBL-CMAY	123.11	0	0	123.36	0
HBL-CMAYW2	122.32	0	0	122.56	0
HCAR	9.44	9.49	9.16	9.24	3,625
HICL	11.72	11.85	11.26	11.3	1,077
HINO	90.18	89.99	88.5	89.27	560
HINOON	25.7	25.7	25.35	25.7	1,200
HIRAT	4.29	4.42	4.2	4.28	30,009
HMB	17.76	18	17.5	17.6	36,790
HSPI	11.96	12.43	11.8	11.84	2,100
HUBC	37	37.3	36.9	36.98	1,186,318
HUBC-CJUL	38.39	0	0	38.36	0
HUBC-CJUN	37.79	0	0	37.76	0
HUBC-CMAY	37.31	0	0	37.27	0
HUBC-CMAYW2	37.07	0	0	37.03	0
HUBC-MAY	37.33	37.2	36.53	36.53	8,000
HUMNL	18.35	18.85	17.95	18.5	572
HUSS	9.94	10.15	10.15	9.94	50
HWQS	10.38	11	11	10.38	100
IBFL	47.07	47.25	46.7	47.12	3,016
IBLHL	10	10.99	9.73	10	14,001
ICCT	0.63	0.8	0.8	0.63	1
ICI	156.27	157.6	154.51	154.92	176,119
ICI-CJUL	162.16	0	0	160.69	0
ICI-CJUN	159.61	0	0	158.17	0
ICI-CMAY	157.58	0	0	156.15	0
ICI-CMAYW2	156.56	0	0	155.14	0
ICIBL	0.35	0.4	0.3	0.35	29,308
ICL	22.17	23.27	23.27	23.27	525
IDEN	15.0043	14.1	14.1	14.1	0
IDRT	4.32	4.98	3.85	4.32	38
IDSM	7.56	8.2	6.71	7.56	204
IDYM	304.87	289.76	289.65	289.7	105
IFSL	8.01	8.87	8	8.5	47,279
IGIBL	1.7	1.9	1.7	1.7	2,305
IGIIL	72.89	72.3	71.61	71.83	7,595
ILTM	230.22	220	220	230.22	100
INDU	219.09	219.99	219.15	219.82	254
INIL	51.56	51.1	49	49.44	108,550
INKL	8.0131	8.0067	7.02	8.0067	1
ISIL	82.13	78.05	78.05	82.13	28
ISTM	7	6.5	6.5	7	1
JATM	2.1	2.9	2.9	2.1	1
JDMT	15.37	15.5	15.49	15.37	263
JDWS	73.5	74.22	74	74	502
JKSM	7.4	8	6.6	7.4	54
JOPP	7.38	8.38	7.03	7.38	22
JOVC	2.88	3.06	2.5	2.59	602,778
JPGL	1.1	1.7	1.03	1.21	3,636,061
JSBL	2.4	2.5	2.25	2.31	188,923
JSCL	6.52	6.59	6.15	6.18	1,774,746
JSGCL	19.6	20	18.6	19.69	8,673
JSGF	7.17	7.25	7.1	7.17	26,993
JSIL	5.04	5.14	4.91	4.92	34,162
JSVFL	6.05	6.05	6.05	6.05	20,000
JUBS	3.01	3.95	3.95	3.01	1
JVDC	61.37	61.8	61	61.37	101
KAPCO	43.52	44	43.55	43.67	261,715
KAPCO-CJUL	45.16	0	0	45.3	0
KAPCO-CJUN	44.45	0	0	44.59	0
KAPCO-CMAY	43.88	0	0	44.02	0
KAPCO-CMAYW2	43.6	0	0	43.73	0
KASBB	1.3	1.42	1.3	1.4	3,654,016
KASBM	2.5	2.99	2.4	2.5	5,800
KASBSL	3.5	3.87	3.26	3.3	5,007
KESC	2.4	2.43	2.33	2.35	508,960
KML	1.05	1.99	1.23	1.51	552
KOHC	6.48	6.64	6.3	6.3	55,185
KOHE	16	16.6	16.49	16	2
KOHP	2.91	3.4	2.95	3	16,400
KOHS	2.8	3.25	3	3.25	501
KOIL	1.19	1.24	1.05	1.13	10,978
KOSM	1.38	1.49	1.49	1.49	1,500
KSBP	38.24	39.98	39.98	38.24	100
KTML	4.76	4.83	4.55	4.55	4,999
LEUL	3	2.85	2.85	3	200
LOTPTA	15.72	15.94	15.56	15.62	10,114,473
LPCL	3	2.99	2.9	2.95	240,998
LPGL	21.5	21.39	21.39	21.5	1
LUCK	69.89	70.95	69.36	70.59	357,876
LUCK-CJUL	72.52	0	0	73.22	0
LUCK-CJUN	71.39	0	0	72.07	0
LUCK-CMAY	70.48	0	0	71.15	0
LUCK-CMAYW2	70.02	0	0	70.69	0
LUCK-MAY	69.99	70.79	69.71	70.41	37,000
MACFL	14.44	14.5	14	14	22,880
MARI	102.45	103.4	101.9	102.37	11,330
MBF	9.3	9.3	9.3	9.3	86,786
MCB	205.93	207.2	204.5	205.44	216,078
MCB-CJUL	213.69	0	0	213.09	0
MCB-CJUN	210.34	0	0	209.75	0
MCB-CMAY	207.65	0	0	207.07	0
MCB-CMAYW2	206.31	0	0	205.73	0
MCB-MAY	205.95	206.9	204.5	205.61	49,500
MDTL	13.32	14	14	14	1,000
MEBL	17.57	18.1	17.55	17.55	5,211
MEHT	58.97	61	61	61	814
MERIT	28.34	28.5	28	28.34	22
MFTM	0.82	0.84	0.75	0.75	4,697
MIRKS	40.98	41	41	41	3,000
MLCF	2.07	2.1	2.04	2.05	192,256
MODAM	1.25	1.2	1.06	1.25	65
MRNS	54.22	54.5	54.5	54.22	100
MSOT	17.5	17.75	17.2	17.75	1,000
MTL	516.66	518	514	516.07	33,334
MUBT	0.55	0.52	0.52	0.55	3
MUCL	7.75	8.75	7.51	7.75	486
MUKT	0.4	0.39	0.23	0.27	10,514
MUREB	104	105.44	101.1	101.63	2,892
MWMP	1.01	1.12	0.91	0.95	2,508
MYBL	2.15	2.3	2.1	2.19	32,047
NATF	67.17	67.9	65	66.26	2,412
NBP	52.43	53.15	51.92	52.15	2,295,069
NBP-CJUL	54.41	0	0	54.09	0
NBP-CJUN	53.55	0	0	53.24	0
NBP-CMAY	52.87	0	0	52.56	0
NBP-CMAYW2	52.53	0	0	52.22	0
NBP-MAY	52.63	53.16	52.15	52.38	528,500
NCL	25.77	26.24	25.35	25.51	395,488
NCL-CJUL	26.74	0	0	26.46	0
NCL-CJUN	26.32	0	0	26.04	0
NCL-CMAY	25.99	0	0	25.71	0
NCL-CMAYW2	25.82	0	0	25.55	0
NCPL	16.33	16.75	16.3	16.42	1,802,854
NESTLE	3463.49	3600	3415	3599.48	1,273
NETSOL	21.77	22	21.25	21.58	562,134
NETSOL-CJUL	22.59	0	0	22.38	0
NETSOL-CJUN	22.24	0	0	22.03	0
NETSOL-CMAY	21.95	0	0	21.75	0
NETSOL-CMAY2	21.81	0	0	21.61	0
NIB	1.81	1.88	1.8	1.81	1,612,427
NICL	2.5	2.59	2.44	2.46	125,268
NJICL	53.79	56	51.16	54.68	502
NJLIC	50.88	50.5	49	50.88	337
NMBL	2.49	2.59	2.26	2.49	3
NML	59.01	59.5	58.75	58.97	932,077
NML-CJUL	61.23	0	0	61.17	0
NML-CJUN	60.27	0	0	60.21	0
NML-CMAY	59.5	0	0	59.44	0
NML-CMAYW2	59.12	0	0	59.05	0
NML-MAY	59.29	59.73	59.01	59.18	112,500
NONS	16.59	16.02	16.02	16.59	10
NOPK	20.06	21.06	20.84	21.06	9,885
NPL	16.99	17.2	16.8	17.04	1,628,933
NPL-CJUL	17.63	0	0	17.67	0
NPL-CJUN	17.35	0	0	17.4	0
NPL-CMAY	17.13	0	0	17.17	0
NPL-CMAYW2	17.02	0	0	17.06	0
NRL	334.8	338	332.51	333.03	121,917
OGDC	148.21	152.7	148.7	149.07	3,591,384
OGDC-CJUL	153.79	0	0	154.62	0
OGDC-CJUN	151.38	0	0	152.19	0
OGDC-CMAY	149.45	0	0	150.25	0
OGDC-CMAYW2	148.49	0	0	149.28	0
OLPL	5.35	5.6	5.27	5.54	2,101
OLTM	0.64	0.64	0.6	0.6	2,200
PACE	2.81	2.87	2.51	2.61	1,094,219
PAEL	8.03	8.3	7.91	8.05	29,238
PAKD	31.4	31.2	31	31.4	383
PAKMI	0.78	1.04	1.04	0.78	2
PAKRI	15.63	16.39	15.6	15.85	2,669,522
PAKRI-CJUL	16.22	0	0	16.44	0
PAKRI-CJUN	15.96	0	0	16.18	0
PAKRI-CMAY	15.76	0	0	15.98	0
PAKRI-CMAYW2	15.66	0	0	15.87	0
PAKT	90.75	92	89.1	91.25	2,706
PASL	1.7	1.77	1.51	1.53	180,974
PCAL	50.1	51	51	50.1	100
PECO	97	97.98	93	97.98	765
PEF	7.1	7.25	7.15	7.25	30,378
PGCL	16.9933	17	16.99	16.99	2
PGF	12.56	12.89	12.55	12.83	41,226
PIAA	2.35	2.38	2.28	2.35	40,256
PICT	70.83	71	70.1	70.3	709
PIF	5.55	5.75	5.6	5.74	31,229
PIL	8.56	9.56	8.8	8.84	4,465
PINL	8.49	8.9	8.15	8.15	7,281
PIOC	4.68	4.97	4.6	4.97	157,749
PKGS	109.05	108.49	107.5	108	4,026
PMI	0.94	0.99	0.89	0.91	3,195
PMRS	40	42	42	40	1
PMTFC6	87	0	0	87	0
PNGRS	3.5	3.51	3.5	3.5	400
PNSC	25.88	26.79	25.55	26.05	829
POAF	5.75	5.75	5.75	5.75	70,707
POL	328.7	331	328	328.23	1,631,059
POL-CJUL	341.09	0	0	340.46	0
POL-CJUN	335.73	0	0	335.11	0
POL-CMAY	331.45	0	0	330.83	0
POL-CMAYW2	329.31	0	0	328.69	0
POL-MAY	328.28	329.9	327.6	327.96	349,000
POML	40	42	40	41.66	2,338
PPL	207.32	208.5	206.52	206.73	630,676
PPL-CJUL	215.13	0	0	214.43	0
PPL-CJUN	211.76	0	0	211.06	0
PPL-CMAY	209.06	0	0	208.37	0
PPL-CMAYW2	207.71	0	0	207.02	0
PPL-MAY	208.25	209.45	207.27	207.67	110,500
PPP	39.59	40.01	39.65	40	5,051
PRET	28.58	27.17	27.16	27.17	5,639
PRL	87.08	87.64	85.76	86.06	27,305
PSMC	67.75	69.44	65	67.76	13,012
PSO	281.53	284.35	281	282.46	368,134
PSYL	17.96	18.4	17.26	17.66	28,116
PTC	17.07	17.17	16.87	16.95	865,733
PTC-CJUL	17.71	0	0	17.58	0
PTC-CJUN	17.44	0	0	17.31	0
PTC-CMAY	17.21	0	0	17.08	0
PTC-CMAYW2	17.1	0	0	16.97	0
PTC-MAY	17.2	17.2	17.01	17.1	80,000
PTEC	3.16	3.18	3	3.01	19,641
RAVT	1.01	1.05	0.87	0.9	27,691
RCML	25.65	25.55	25.55	25.55	0
REWM	11.28	11.5	11.5	11.28	200
RICL	7.45	6.85	6.85	6.85	5,234
RMPL	2770.4	2780	2651	2778.78	11
SAIF	8.6	8.8	8.2	8.25	4,260
SALT	52.76	54.22	54.22	52.76	20
SANSM	12.46	11.9	11.9	12.46	1
SAPL	146	143.5	143.15	143.15	850
SAZEW	24.75	24.75	23.9	23.95	8,028
SBL	1.95	2.04	2	2.04	30,020
SCBPL	8.5	8.5	8.22	8.5	14,720
SCLL	2.87	2.95	2.95	2.95	1,000
SCM	9.9	9.82	9.62	9.8	2,613
SEARL	59.5	60	59.41	60	1,501
SEL	21.51	22.55	21.74	22.42	509,671
SEPCO	1.33	1.54	1.22	1.37	604,149
SEPL	37.73	39	37.5	38.53	13,231
SFL	115.76	115.0651	110	115.0651	100
SGLL	24.23	25	23.75	23.76	4,738
SGML	6.45	6.75	5.85	6.45	19
SGPL	0.7	0.99	0.99	0.7	98
SHCI	2.24	2.34	2	2.24	238
SHEL	210.39	213	209.31	212.07	8,511
SHEZ	152.56	152	152	152.56	1
SHFA	33.7	33.25	33.25	33.7	9
SHNI	13.55	12.6	12.6	12.6	523
SHSML	8.73	9.5	8.9	9	1,003
SILK	2.62	2.75	2.66	2.7	1,133,459
SING	16.51	16.34	16.34	16.51	1
SITC	100.36	102	101.9	102	9,000
SKFL	2.98	2.5	2.5	2.5	2,500
SLCL	1.89	1.96	1.5	1.89	100
SLYT	7.05	7.24	7	7.1	22,431
SMBL	2.92	3.05	2.8	3	157,852
SMCPL	5	5.44	4.9	4.95	20,765
SMTM	5	5.5	4.5	5.02	1,553
SNBL	6.07	6.17	5.9	6	378,833
SNBLTFC	100.1	0	0	100.1	0
SNGP	18.14	18.99	18.25	18.4	59,437
SNGP-CJUL	18.82	0	0	19.09	0
SNGP-CJUN	18.53	0	0	18.79	0
SNGP-CMAY	18.29	0	0	18.55	0
SNGP-CMAYW2	18.17	0	0	18.43	0
SPL	18.68	19.12	18.3	18.38	1,763,233
SPLC	0.64	0.74	0.62	0.74	1,198
SRSM	3.6	4	3.75	3.6	202
SRVI	182.42	183.9	179	181.14	627
SSGC	21.39	22.45	21.65	21.87	186,287
SSIC	5.4	4.9	4.9	5.4	1
SSML	1.6	1.61	1.6	1.6	4,000
STCL	6.13	6.5	5.41	6.13	7
STCLR	0.33	0.21	0.2	0.2	31,100
STPL	8.99	9.4	8.55	9.35	78,753
SURC	38	39.4	37.25	38.81	1,105
SUTM	36.01	37.81	37.81	36.01	50
TATM	37.01	38	36.05	36.23	1,101
TELE	1.54	1.6	1.53	1.54	386,421
TGL	12.6	12.85	12.3	12.5	11,802
THALL	100.54	102	99.05	101.17	21,009
THCCL	18.14	17.7	17.7	18.14	5
TREET	50.63	51.9	50.5	51.15	49,218
TRG	2.67	2.69	2.57	2.6	384,222
TRIPF	162.6	163.89	161	163.21	6,870
TRPOL	0.8	0.9	0.65	0.8	51
TRSM	2	2	2	2	1,820
TSMF	1.1	1.22	1.22	1.1	1
TSML	49.5	51.96	48	49.5	25
TSPL	1	1.24	0.8	1.14	36,316
UBL	64.69	64.97	64.01	64.32	336,316
UBL-CJUL	67.13	0	0	66.72	0
UBL-CJUN	66.07	0	0	65.67	0
UBL-CMAY	65.23	0	0	64.83	0
UBL-CMAYW2	64.81	0	0	64.41	0
UBL-MAY	64.98	65.2	64.5	64.54	47,500
UBLTFC4	90	0	0	99	0
UDPL	15.78	14.78	14.78	15.78	180
ULEVER	5266.66	5449	5155.55	5185.39	140
UNIC	5.06	5.5	5.05	5.33	797
UPFL	1364.29	1400	1385	1399.22	25
UVIC	1.55	1.99	1.65	1.65	1,503
WAHN	34.76	35.65	35.5	35.65	598
WAZIR	7.48	7	7	7	5,500
WTCL	2.56	2.7	2.41	2.59	87,739
WTL	2.14	2.15	2.06	2.09	168,407
WYETH	837	860	845.01	855.72	35
YOUW	1.26	1.49	1.49	1.26	1
ZIL	59.74	60.85	60.85	59.74	1
ZTL	3.25	3.25	3.25	3.25	334

KSE EOD Daily Share Price Data - 11/05/2011