KSE EOD Daily Share Price Data - 12/05/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	97.99	98	98	97.99	2
AACIL	2.6	2.69	2.57	2.62	39,051
ABL	62.74	63	62	62.37	15,298
ABL-CJUL	65.08	0	0	64.61	0
ABL-CJUN	64.05	0	0	63.59	0
ABL-CMAY	63.24	0	0	62.78	0
ABL-CMAYW2	62.83	0	0	62.37	0
ABOT	91.25	91.72	91.01	91.72	1,119
ACPL	51.56	53	52.01	52.87	16,674
ADAMS	13	13.49	13	13	616
ADMM	21.65	21.99	21.01	21.55	3,696
ADOS	8.38	8.9	8.42	8.46	2,102
AGIC	9.75	9.7	9.55	9.55	1,600
AGL	19.36	19.75	19.75	19.36	100
AGSML	5.9	5.9	5	5.9	102
AGTL	224.6	226	223	224.45	1,163
AHCL	22.17	22.46	21.81	21.99	829,119
AHI	22.75	23.25	22	22.5	17,202
AHL	14.78	14.9	14.25	14.36	31,830
AICL	67.76	67.5	66	66.42	101,138
AICL-CJUL	70.28	0	0	68.8	0
AICL-CJUN	69.18	0	0	67.72	0
AICL-CMAY	68.3	0	0	66.85	0
AICL-CMAYW2	67.85	0	0	66.42	0
AKBL	11.52	11.62	11.35	11.42	204,956
AKBL-CJUL	11.95	0	0	11.83	0
AKBL-CJUN	11.76	0	0	11.64	0
AKBL-CMAY	11.61	0	0	11.49	0
AKBL-CMAYW2	11.54	0	0	11.42	0
AKDCL	38	39	38	38	456
ALICO	16.39	16.3	16.3	16.3	1,200
ALNRS	39.45	40	37.65	40	1,501
ALQT	11.6	11.5	11.5	11.6	5
AMMF	10.45	10.5	10.31	10.46	5,057
AMTEX	1.96	2.34	1.97	2.05	1,017,772
AMZV	0.5	0.53	0.43	0.49	14,577
ANL	5.31	6.09	5.2	5.82	8,722,004
ANL-CJUL	5.51	0	0	6.03	0
ANL-CJUN	5.42	0	0	5.93	0
ANL-CMAY	5.35	0	0	5.86	0
ANL-CMAYW2	5.32	0	0	5.82	0
ANLNV	7	7	7	7	5
ANSS	7.5	8.5	7.5	8.5	870,500
APL	376.36	377	374.5	374.96	45,142
APOT	4.75	4.75	4.75	4.75	500
ATBA	210.04	212.25	210	211.97	9,500
ATEL	38.01	39.9	39.9	38.01	1
ATFF	6.45	6.4	6.4	6.4	525
ATIL	27.13	27.12	27	27.1	2,328
ATLH	145.89	147.66	144.99	145.16	10,512
ATRL	125	125.49	124.05	124.13	148,495
ATRL-MAY	125.49	125.45	124.07	124.41	56,500
AZAMT	2.5	2.55	2.5	2.55	3,000
BAFL	10.68	11	10.51	10.77	6,716,788
BAFS	51	48.45	48.45	48.45	0
BAHL	29.45	29.25	29	29.13	226,389
BAHL-CJUL	30.55	0	0	30.17	0
BAHL-CJUN	30.07	0	0	29.7	0
BAHL-CMAY	29.68	0	0	29.32	0
BAHL-CMAYW2	29.49	0	0	29.13	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BAPL	7.31	8.29	8.29	7.31	100
BATA	425.66	446.94	425	437.46	530
BAWS	7.6	8.6	8.4	8.45	1,002
BCML	14.49	15.44	15.44	14.49	2
BERG	14.58	14.5	14.06	14.28	562
BFMOD	4.65	4.04	4.04	4.65	20
BGL	2.17	2.2	2.11	2.17	4,602
BIFO	47.3	49.5	46	47.3	24
BIPL	3.64	3.7	3.57	3.69	108,901
BNWM	17.46	17.86	17.27	17.4	4,080
BOC	92	94.1	91.1	93	4,615
BOK	5.96	5.9	5.55	5.78	22,607
BOP	5.17	5.32	5.05	5.14	955,852
BROT	0.3	0.48	0.48	0.3	96
BRR	1.97	2.1	1.81	1.81	24,946
BTL	63.26	60.26	60.1	60.21	2,391
BWHL	32.81	32.75	32.1	32.49	500
BYCO	8.44	8.5	8.3	8.35	202,151
CENI	8.3	8.47	8.34	8.37	672
CEPB	15.53	16.53	15.35	16.53	174,227
CHAS	9.5	9.59	9.59	9.5	1
CHBL	2.15	2.21	2.01	2.1	1,977
CHCC	9.68	9.75	9.74	9.75	6,000
CICL	67.99	69.98	68	68	1,502
CJPL	0.61	0.7	0.56	0.61	2,204
CLIM	4	3	3	3	500
CLOV	64.21	64	63.99	64.21	102
CML	1.81	1.87	1.7	1.87	2,027
COLG	746.53	744.56	710	746.53	29
COTT	1.55	1.96	1.55	1.85	1,306
CPL	160.12	160.99	159.16	160.08	2,724
CPSL	48.13	50.53	48	50.53	118,094
CRTM	13.5	13.5	13.48	13.48	3,000
CSAP	27.43	27.7	27.51	27.51	10,046
CSM	0.57	0.6	0.48	0.56	22,789
CSUML	2.5	2.99	2.99	2.5	2
CWSM	1.45	1.5	1.45	1.5	6,000
DATM	0.22	0.35	0.35	0.35	6,008
DAWH	63.98	64	63	63.38	117,268
DBCI	2	2	1.9	1.99	3,560
DCH	2.26	2.35	2.21	2.26	22,680
DCL	1.5	1.58	1.41	1.46	18,316
DCM	1.8	1.75	1.75	1.75	615
DEL	1.34	1.38	1.28	1.38	12,284
DFML	1.72	1.75	1.75	1.75	87,501
DFSM	2.51	2.99	2.26	2.91	1,600
DGKC	22.84	23.11	22.67	22.75	3,061,169
DGKC-CJUL	23.69	0	0	23.57	0
DGKC-CJUN	23.32	0	0	23.2	0
DGKC-CMAY	23.02	0	0	22.9	0
DGKC-CMAYW2	22.87	0	0	22.75	0
DGKC-MAY	22.87	23.1	22.7	22.81	689,500
DGKCR1	2.22	2.63	2.13	2.39	4,788,485
DIIL	9.73	9	9	9.73	90
DINT	27.7	29	29	27.7	5
DLL	37.18	36.5	36.4	36.45	782
DMTM	3.8	3.8	3.8	3.8	500
DOL	7.81	7.87	7.6	7.71	258,850
DSFL	2.34	2.45	2.29	2.31	166,772
DSIL	1.15	1.19	1.08	1.12	20,768
DSL	1.88	1.88	1.7	1.86	32,778
DSML	2	2.84	2	2	13
DWAE	0.81	1.1	0.95	0.95	10,000
DWSM	2.6	2.8	2.5	2.56	3,699
ECOP	1.52	1.55	1.5	1.54	5,595
EFUG	34.08	35	33.12	33.39	23,644
EFUL	58.18	58.4	56.1	56.82	12,081
ELSM	26.5	26.9	25.65	25.66	1,240
EMCO	1.8	1.9	1.66	1.66	510
ENGRO	198.01	198	196.1	196.29	524,716
ENGRO-CJUL	205.39	0	0	203.33	0
ENGRO-CJUN	202.16	0	0	200.13	0
ENGRO-CMAY	199.58	0	0	197.57	0
ENGRO-CMAYW2	198.29	0	0	196.29	0
ENGRO-MAY	198.37	198.25	196.6	196.9	235,000
EPCL	11.41	11.5	11.35	11.4	144,459
EPCL-CJUL	11.84	0	0	11.81	0
EPCL-CJUN	11.65	0	0	11.62	0
EPCL-CMAY	11.5	0	0	11.47	0
EPCL-CMAYW2	11.43	0	0	11.4	0
EXIDE	193.16	190	190	193.16	73
FABL	9.75	9.89	9.5	9.78	119,225
FANM	3.95	3.9	3.9	3.9	6,000
FATIMA	12.56	12.63	12.52	12.54	111,266
FCCL	4.05	4.35	4.16	4.23	1,527,161
FCIBL	4.99	5	4.5	4.99	11
FCONM	1.1	1.47	1.47	1.1	2
FCSC	2.8	2.97	2.62	2.68	8,459
FDIBL	1.54	1.6	1.5	1.56	551
FDMF	2.01	2.24	2.24	2.01	2
FECM	2.99	3	3	2.99	12
FECS	38	38	38	38	1
FECTC	6.5	6.85	6.4	6.85	64,500
FEM	1.51	1.68	1.65	1.65	40,001
FEROZ	91.59	91.06	89.41	89.51	4,765
FFBL	42.07	42.05	41.7	41.74	2,188,325
FFBL-CJUL	43.64	0	0	43.24	0
FFBL-CJUN	42.95	0	0	42.56	0
FFBL-CMAY	42.4	0	0	42.01	0
FFBL-CMAYW2	42.13	0	0	41.74	0
FFBL-MAY	42.31	42.2	41.89	41.91	89,000
FFC	140.19	141.5	140.06	141.21	734,940
FFC-CJUL	145.41	0	0	146.27	0
FFC-CJUN	143.13	0	0	143.97	0
FFC-CMAY	141.3	0	0	142.13	0
FFC-CMAYW2	140.39	0	0	141.21	0
FFC-MAY	140.44	144	140	141.13	117,500
FFC-MAYB	137	137.8	137	137.74	28,500
FFLM	1.3	1.48	1.3	1.32	1,144
FHAM	7.75	7.44	7.44	7.75	10
FHBM	7.6	7.61	7.56	7.56	4,500
FLYNG	1.43	1.46	1.32	1.39	11,753
FNEL	3.07	3.47	2.57	3.07	102
FPJM	0.9	0.98	0.83	0.9	3,410
FPRM	9	9.3	9.3	9	100
FRCL	2.88	2.15	2.15	2.88	3
FRSM	18.25	18.5	18.5	18.25	1
FTM	4	5	5	4	5
FTSM	1.05	0.8	0.8	1.05	150
FZTM	288.95	300	300	300	907
GADT	75.24	76.98	76.98	75.24	1
GAIL	3.24	3.48	3.15	3.17	2,516
GAMON	1.97	1.99	1.9	1.97	3
GASF	3.27	3.4	3.2	3.21	23,193
GATI	54.55	56	56	54.55	100
GATM	50.01	50.1	50.01	50.01	1,010
GENP	0.6	0.64	0.57	0.6	14,141
GGL	12.08	12.2	11.75	11.77	90,217
GHGL	53.75	54.2	54.2	53.75	10
GHNI	8.86	8.9	8.01	8.21	11,938
GHNL	3.2	3.39	2.9	3.03	116,056
GLAXO	78.08	78	76.5	77.5	261,050
GRAYS	30.37	31.88	31.1	31.4	611
GTYR	23.5	23	23	23.5	2
GUSM	6.6	7	6.85	6.85	1,100
GWLC	7.09	7.29	6.91	6.93	3,730
HABSM	23.51	23.7	23.45	23.56	17,834
HADC	0.44	0.59	0.35	0.35	532
HAEL	9.5	10	10	9.5	5
HAJT	0.45	0.62	0.4	0.62	22,000
HAL	12.5	12.26	12.25	12.5	410
HBL	122.39	122.45	121.3	122.18	168,591
HBL-CJUL	126.95	0	0	126.56	0
HBL-CJUN	124.96	0	0	124.57	0
HBL-CMAY	123.36	0	0	122.98	0
HBL-CMAYW2	122.56	0	0	122.18	0
HCAR	9.24	9.5	9.12	9.5	5,285
HICL	11.3	11.66	11.3	11.64	3,433
HINO	89.27	90.99	87.5	89.27	135
HINOON	25.7	25.8	25.7	25.7	1,303
HIRAT	4.28	4.45	4.25	4.27	36,925
HMB	17.6	17.9	17.25	17.48	16,725
HMIM	1.5	1.78	1.5	1.5	1,101
HSPI	11.84	12.24	11.51	11.85	863
HUBC	36.98	37.09	36.9	37	232,056
HUBC-CJUL	38.36	0	0	38.33	0
HUBC-CJUN	37.76	0	0	37.72	0
HUBC-CMAY	37.27	0	0	37.24	0
HUBC-CMAYW2	37.03	0	0	37	0
HUBC-MAY	36.53	36.53	36.53	36.53	10,000
HUMNL	18.5	18.7	17.5	18.21	10,723
HWQS	10.38	11.38	9.55	9.86	1,111
IBFL	47.12	46.98	44.77	45.25	25,654
IBLHL	10	10.95	9.7	9.76	4,376
ICCT	0.63	0.7	0.7	0.7	1,000
ICI	154.92	155.9	153.7	153.96	75,233
ICI-CJUL	160.69	0	0	159.48	0
ICI-CJUN	158.17	0	0	156.97	0
ICI-CMAY	156.15	0	0	154.96	0
ICI-CMAYW2	155.14	0	0	153.96	0
ICIBL	0.35	0.48	0.35	0.35	77,643
ICL	23.27	24.43	24.43	24.43	500
IDEN	14.1	13.1	13.1	13.1	0
IDRT	4.32	4.88	4.15	4.32	5
IDSM	7.56	7.99	6.65	7.56	2
IFSL	8.5	9.29	8.1	8.11	2,294
IGIBL	1.7	1.8	1.71	1.7	226
IGIIL	71.83	71.8	71	71.02	20,444
INDU	219.82	219	217	217.03	605
INIL	49.44	49.8	48.52	49.19	11,141
INKL	8.0067	7.9999	7.9999	7.9999	0
ISIL	82.13	78.05	78.05	82.13	5
JDMT	15.37	15	14.37	15.37	462
JDWS	74	75.1	74.3	74	115
JKSM	7.4	8	6.4	7.05	4,027
JOPP	7.38	8.38	8	7.38	130
JOVC	2.59	2.9	2.62	2.77	479,164
JPGL	1.21	1.29	1.16	1.18	113,718
JSBL	2.31	2.4	2.06	2.26	130,918
JSCL	6.18	7.14	6.11	6.87	9,439,672
JSGCL	19.69	20.69	20	20.15	19,002
JSGF	7.17	7.4	7.05	7.05	557,002
JSIL	4.92	5.34	4.98	5.05	215,327
JSVFL	6.05	6.05	5.91	5.91	25,500
JVDC	61.37	61.8	61.8	61.37	2
KAPCO	43.67	43.95	43.25	43.49	25,925
KAPCO-CJUL	45.3	0	0	45.05	0
KAPCO-CJUN	44.59	0	0	44.34	0
KAPCO-CMAY	44.02	0	0	43.77	0
KAPCO-CMAYW2	43.73	0	0	43.49	0
KASBB	1.4	1.48	1.36	1.45	267,563
KASBM	2.5	2.5	2.5	2.5	234
KASBSL	3.3	3.7	3.21	3.68	5,329
KESC	2.35	2.4	2.32	2.33	136,667
KOHC	6.3	6.74	6.25	6.39	28,614
KOHE	16	16.49	15.76	16.01	6,272
KOHP	3	3	2.85	3	1,502
KOHS	3.25	3.75	3	3.25	2
KOIL	1.13	1.22	1.05	1.09	47,514
KSBP	38.24	39.35	37.01	39.08	1,394
KTML	4.55	4.78	4.53	4.7	1,475
LEUL	3	2.9	2.5	2.72	500
LOTPTA	15.62	15.7	15.52	15.56	3,388,341
LPCL	2.95	3.02	2.9	2.91	201,895
LUCK	70.59	71.59	70.4	71.4	677,637
LUCK-CJUL	73.22	0	0	73.96	0
LUCK-CJUN	72.07	0	0	72.8	0
LUCK-CMAY	71.15	0	0	71.87	0
LUCK-CMAYW2	70.69	0	0	71.4	0
LUCK-MAY	70.41	71.4	70.75	71.02	49,000
MACFL	14	13.95	13.5	13.59	11,542
MARI	102.37	103.25	101.65	103.14	2,832
MBF	9.3	9.47	8.46	8.98	1,004
MCB	205.44	205.01	203.02	204.52	98,190
MCB-CJUL	213.09	0	0	211.85	0
MCB-CJUN	209.75	0	0	208.52	0
MCB-CMAY	207.07	0	0	205.85	0
MCB-CMAYW2	205.73	0	0	204.52	0
MCB-MAY	205.61	205.39	204.25	205.03	82,500
MEBL	17.55	17.75	17.5	17.6	6,834
MERIT	28.34	29.5	27.19	28.49	3,612
MFFL	74	77.38	72	74	13
MFTM	0.75	0.81	0.52	0.75	18,709
MIRKS	41	40.99	39.51	40.99	1,071
MLCF	2.05	2.15	2.05	2.06	179,812
MRNS	54.22	56	55	55	1,505
MSOT	17.75	17.74	17.6	17.6	2,000
MTIL	0.37	0.45	0.45	0.37	1
MTL	516.07	525	517.7	520.99	52,030
MUBT	0.55	0.99	0.65	0.55	2
MUCL	7.75	8.75	8.75	7.75	99
MUKT	0.27	0.39	0.26	0.27	53
MUREB	101.63	105	101.99	103.67	1,019
MWMP	0.95	1.25	0.35	0.95	8
MYBL	2.19	2.2	2.2	2.19	239
MZSM	3.01	3.21	3.21	3.01	2
NAGC	16.25	16	15.75	15.75	2,000
NATF	66.26	65.7	64	65.75	3,836
NBF	4.75	5	5	4.75	1
NBP	52.15	52.2	51.61	51.74	564,055
NBP-CJUL	54.09	0	0	53.6	0
NBP-CJUN	53.24	0	0	52.75	0
NBP-CMAY	52.56	0	0	52.08	0
NBP-CMAYW2	52.22	0	0	51.74	0
NBP-MAY	52.38	52.2	51.86	51.96	225,500
NCL	25.51	25.58	25.14	25.3	232,744
NCL-CJUL	26.46	0	0	26.21	0
NCL-CJUN	26.04	0	0	25.79	0
NCL-CMAY	25.71	0	0	25.46	0
NCL-CMAYW2	25.55	0	0	25.3	0
NCPL	16.42	16.4	16.12	16.35	1,177,804
NESTLE	3599.48	3679	3500	3525.56	40
NETSOL	21.58	21.55	21.2	21.27	113,145
NETSOL-CJUL	22.38	0	0	22.03	0
NETSOL-CJUN	22.03	0	0	21.69	0
NETSOL-CMAY	21.75	0	0	21.41	0
NETSOL-CMAY2	21.61	0	0	21.27	0
NIB	1.81	1.87	1.8	1.82	1,586,532
NICL	2.46	2.5	2.4	2.42	245,207
NJICL	54.68	56.8	55.05	54.68	110
NJLIC	50.88	48.57	48.55	50.88	90
NML	58.97	59.39	58.25	58.54	778,588
NML-CJUL	61.17	0	0	60.64	0
NML-CJUN	60.21	0	0	59.69	0
NML-CMAY	59.44	0	0	58.92	0
NML-CMAYW2	59.05	0	0	58.54	0
NML-MAY	59.18	59.65	58.61	58.82	91,500
NONS	16.59	17	17	16.59	2
NOPK	21.06	21.89	20.76	21.85	1,500
NPL	17.04	17.05	16.75	16.86	181,289
NPL-CJUL	17.67	0	0	17.46	0
NPL-CJUN	17.4	0	0	17.19	0
NPL-CMAY	17.17	0	0	16.97	0
NPL-CMAYW2	17.06	0	0	16.86	0
NRL	333.03	334.4	329.6	329.88	94,557
OGDC	149.07	149.55	147	147.16	809,154
OGDC-CJUL	154.62	0	0	152.44	0
OGDC-CJUN	152.19	0	0	150.04	0
OGDC-CMAY	150.25	0	0	148.12	0
OGDC-CMAYW2	149.28	0	0	147.16	0
OLPL	5.54	5.5	5.36	5.42	4,156
OLTM	0.6	0.6	0.6	0.6	100
PACE	2.61	2.74	2.6	2.66	647,983
PAEL	8.05	8.25	7.95	8.13	27,928
PAKD	31.4	31.25	29.83	30.19	705
PAKL	2	2.45	1.02	2	3
PAKMI	0.78	1.03	0.75	0.75	654
PAKRI	15.85	15.73	15.31	15.42	512,642
PAKRI-CJUL	16.44	0	0	15.97	0
PAKRI-CJUN	16.18	0	0	15.72	0
PAKRI-CMAY	15.98	0	0	15.52	0
PAKRI-CMAYW2	15.87	0	0	15.42	0
PAKT	91.25	95.81	90.25	95.8	7,748
PASL	1.53	1.65	1.56	1.63	42,960
PCAL	50.1	51	48.25	50.1	37
PECO	97.98	94	93.2	94	268
PEF	7.25	7.2	7.15	7.2	31,995
PGCL	16.99	17	17	16.99	1
PGF	12.83	12.86	12.85	12.85	6,425
PIAA	2.35	2.39	2.3	2.31	18,225
PICT	70.3	71	70.79	71	600
PIF	5.74	5.7	5.61	5.61	15,150
PIL	8.84	9.84	8.01	8.74	1,200
PINL	8.15	8.9	8.17	8.2	8,451
PIOC	4.97	4.9	4.7	4.74	3,101
PKGI	5.98	5.1	5.1	5.1	1,875
PKGS	108	109.9	107.1	108.5	1,407
PMI	0.91	0.99	0.91	0.98	21,503
PMTFC6	87	94.5	94.5	93.6041	1,250
PNGRS	3.5	3.79	3.48	3.5	102
PNSC	26.05	27	26.25	26.64	545
POL	328.23	328.5	325.65	326.17	440,440
POL-CJUL	340.46	0	0	337.87	0
POL-CJUN	335.11	0	0	332.55	0
POL-CMAY	330.83	0	0	328.3	0
POL-CMAYW2	328.69	0	0	326.17	0
POL-MAY	327.96	327.5	325.6	325.95	129,000
POML	41.66	43.74	43.74	41.66	2
PPL	206.73	206.75	204.25	204.66	501,153
PPL-CJUL	214.43	0	0	212	0
PPL-CJUN	211.06	0	0	208.66	0
PPL-CMAY	208.37	0	0	205.99	0
PPL-CMAYW2	207.02	0	0	204.66	0
PPL-MAY	207.67	207.11	205.15	205.72	84,500
PRL	86.06	85.99	84.65	84.96	7,979
PRWM	14.64	14.75	14.75	14.64	50
PSMC	67.76	68	68	68	1,997
PSO	282.46	282.51	279.2	279.86	228,151
PSYL	17.66	18.66	17.4	17.61	60,166
PTC	16.95	17.04	16.88	16.91	148,247
PTC-CJUL	17.58	0	0	17.52	0
PTC-CJUN	17.31	0	0	17.24	0
PTC-CMAY	17.08	0	0	17.02	0
PTC-CMAYW2	16.97	0	0	16.91	0
PTC-MAY	17.1	17.05	16.95	16.95	10,500
PTEC	3.01	3.08	2.86	3.04	1,026
QUET	67.943	65.567	65.567	65.567	0
QUICE	2.75	2.7	2.6	2.65	1,000
RAVT	0.9	1.05	0.86	0.98	2,540
RCML	25.55	26.5	26.5	25.55	1
REST	8.5	8.75	8.5	8.5	1,000
RICL	6.85	7.35	7	6.85	125
RMPL	2778.78	2799	2702	2778.78	5
RUBY	6.8	6.95	6.95	6.8	1
RUPL	38.47	39.9	38.25	39.89	10,693
SAIF	8.25	8.5	7.8	8.25	197
SANSM	12.46	12.65	11.6	11.76	3,812
SAPL	143.15	146	145.99	143.15	100
SAZEW	23.95	23.99	22.9	22.96	7,866
SBL	2.04	2.05	2	2	9,872
SCBPL	8.5	8.69	8.1	8.62	2,755
SCLL	2.95	2.8	2.52	2.52	552
SCM	9.8	9.7	9.7	9.8	201
SEARL	60	59.99	59.5	59.81	1,069
SEL	22.42	23.2	22.25	23	301,059
SEPCO	1.37	1.4	1.3	1.33	51,097
SEPL	38.53	39.3	38.8	39	16,756
SGLL	23.76	24.89	23.75	23.81	71,617
SGML	6.45	6.33	6	6	2,534
SHCI	2.24	2.3	2.29	2.29	1,004
SHEL	212.07	210.07	209.53	209.6	4,349
SHEZ	152.56	153	145.25	152.56	8
SHFA	33.7	34.5	33	33.61	1,684
SHJS	62.82	63.8	63.8	62.82	2
SHNI	12.6	12.6	12.6	12.6	1
SHSML	9	9.5	8.88	9.2	1,508
SHTM	0.49	0.5	0.5	0.49	100
SIBL	2	2.9	2.2	2	2
SIEM	1005.68	1034.99	1010	1005.68	6
SILK	2.7	2.75	2.6	2.65	302,432
SING	16.51	17	16	16.3	674
SJTM	0.9	1.4	1	0.9	3
SKFL	2.5	2.5	2.5	2.5	1,000
SLCL	1.89	1.5	1.5	1.89	65
SMBL	3	3.07	2.82	2.89	96,669
SMCPL	4.95	5.48	4.9	4.95	6
SMTM	5.02	5.29	5.29	5.02	1
SNAI	40.19	38.31	38.25	38.27	1,800
SNBL	6	6.15	5.9	6	181,189
SNBLTFC	100.1	0	0	100.1	0
SNGP	18.4	18.5	18.18	18.2	21,873
SNGP-CJUL	19.09	0	0	18.85	0
SNGP-CJUN	18.79	0	0	18.56	0
SNGP-CMAY	18.55	0	0	18.32	0
SNGP-CMAYW2	18.43	0	0	18.2	0
SPL	18.38	18.35	17.85	17.93	478,390
SRSM	3.6	3.99	3.66	3.6	25
SRVI	181.14	181.5	175.5	175.54	4,822
SSGC	21.87	22.1	21.6	21.91	37,572
STCL	6.13	6.49	6	6.29	3,921
STCLR	0.2	0.32	0.2	0.25	10,814
STPL	9.35	9.69	8.85	9.35	6
SURC	38.81	38.5	37.21	38.1	4,413
SUTM	36.01	37.81	37.81	36.01	30
TATM	36.23	36.3	36.3	36.23	400
TELE	1.54	1.58	1.46	1.5	203,217
TGL	12.5	12.45	12	12.01	71,550
THALL	101.17	101.49	99.3	99.88	31,824
TREET	51.15	51.88	50.8	51.6	49,179
TRG	2.6	2.65	2.53	2.54	151,034
TRIPF	163.21	163.9	162	162.03	711
TRPOL	0.8	0.72	0.72	0.8	110
TRSM	2	1.5	1.5	2	420
TSML	49.5	49.65	49.4	49.5	22
TSPL	1.14	1	1	1	4,850
UBL	64.32	64.33	63.9	63.98	60,258
UBL-CJUL	66.72	0	0	66.27	0
UBL-CJUN	65.67	0	0	65.23	0
UBL-CMAY	64.83	0	0	64.4	0
UBL-CMAYW2	64.41	0	0	63.98	0
UBL-MAY	64.54	64.5	64.2	64.3	8,000
UBLTFC4	99	0	0	99	0
UDPL	15.78	15.4	15.4	15.4	0
ULEVER	5185.39	5285	5150	5177.18	36
UNIC	5.33	5.33	5.33	5.33	100
UNIM	0.25	0.38	0.13	0.13	14,000
UVIC	1.65	1.89	1.89	1.65	1
WAHN	35.65	36	35	35.52	2,754
WTCL	2.59	2.6	2.5	2.51	43,846
WTL	2.09	2.17	1.99	2	1,222,147
WYETH	855.72	850	850	855.72	10
YOUW	1.26	1.3	1.11	1.26	96
ZTL	3.25	4.07	3.25	3.25	6

KSE EOD Daily Share Price Data - 12/05/2011