KSE EOD Daily Share Price Data - 19/05/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	97.9	97.5	97.5	97.9	4
AACIL	2.52	2.65	2.65	2.52	1
AACILR	0.02	0.02	0.02	0.02	1,500
AASM	23.92	25.11	25.11	23.92	22
AATM	1.03	1.05	0.86	0.86	3,003
ABL	61.03	61.5	61	61.49	4,730
ABL-CJUL	63.15	0	0	63.54	0
ABL-CJUN	62.14	0	0	62.52	0
ABL-CMAY	61.32	0	0	61.7	0
ABL-CMAYW3	61.12	0	0	61.49	0
ABOT	91.26	92.01	90.55	91.78	613
ACPL	52.5	52.89	51.72	52.78	1,203
ADAMS	13	13	12.8	13	512
ADMM	22.56	21.75	21.75	22.56	101
ADOS	8.3	8.15	8.15	8.15	655
AGIL	72.24	71.05	71.05	72.24	5
AGL	18.94	19.75	19.75	18.94	200
AGSML	5.9	6.9	5	5.9	353
AGTL	230.45	233.7	231	232.07	6,153
AHCL	20.82	21.35	20.9	21.23	663,843
AHI	22.4	22.59	21.45	22	2,451
AHL	14.9	14.98	14.35	14.65	12,865
AICL	66.07	66	64.55	64.88	169,912
AICL-CJUL	68.37	0	0	67.04	0
AICL-CJUN	67.27	0	0	65.96	0
AICL-CMAY	66.38	0	0	65.1	0
AICL-CMAYW3	66.16	0	0	64.88	0
AKBL	11.4	11.5	11.25	11.31	120,661
AKBL-CJUL	11.8	0	0	11.69	0
AKBL-CJUN	11.61	0	0	11.5	0
AKBL-CMAY	11.45	0	0	11.35	0
AKBL-CMAYW3	11.42	0	0	11.31	0
AKDCL	38	38.99	38.15	38	7
ALNRS	43.69	45.8	45.79	45.8	1,000
ALQT	11.6	11.525	11.525	11.525	0
AMMF	10.47	10.5	10.42	10.47	13,501
AMTEX	1.93	1.99	1.85	1.98	63,690
AMZV	0.48	0.64	0.42	0.45	63,106
ANL	5.66	5.79	5.52	5.56	1,618,736
ANL-CJUL	5.86	0	0	5.75	0
ANL-CJUN	5.76	0	0	5.65	0
ANL-CMAY	5.69	0	0	5.58	0
ANL-CMAYW3	5.67	0	0	5.56	0
APL	373.36	375.75	374.02	375.05	12,875
ATBA	209.6	211	210	210	2,425
ATFF	6.55	6.4	6.4	6.55	20
ATIL	26.5	27	26.55	26.99	1,589
ATLH	147	148	146.5	146.62	2,780
ATRL	123.14	123.6	122	122.47	172,844
ATRL-MAY	123.59	123.65	122.68	122.88	51,500
AZAMT	2.59	2.6	2.45	2.6	3,006
BAFL	10.4	10.48	10.25	10.38	296,809
BAFS	48.45	46.05	46.05	48.45	119
BAHL	28.49	28.72	28.35	28.37	71,203
BAHL-CJUL	29.48	0	0	29.32	0
BAHL-CJUN	29.01	0	0	28.84	0
BAHL-CMAY	28.63	0	0	28.46	0
BAHL-CMAYW3	28.53	0	0	28.37	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BATA	460.56	474.98	442.02	459.03	130
BAWS	7.97	7.8	7.6	7.97	172
BCL	49.75	48.49	47.45	49.75	2
BCML	15.25	16.25	15	15.25	7
BERG	14.75	14.78	14.4	14.48	1,426
BGL	1.96	2.29	1.94	2	3,589
BHAT	249	250	250	249	1
BIFO	47.3	49	49	48.99	681
BIPL	3.91	3.89	3.8	3.81	11,010
BNWM	18.38	19.28	18.16	18.55	37,247
BOC	97.71	99.8	97.1	97.6	3,548
BOK	5.74	5.75	5.55	5.73	14,680
BOP	5.12	5.17	5	5.02	794,643
BRR	1.96	2.15	2	2.01	18,940
BYCO	8.13	8.29	8.09	8.1	146,056
CENI	8.34	8.5	8.01	8.34	433
CEPB	16.33	17.25	16.5	16.99	51,079
CHAS	9	9	8	8.28	2,800
CHBL	1.83	2.2	1.75	1.85	1,003
CHCC	9.3	9.25	9.16	9.16	3,000
CICL	68	70	68	68	434
CJPL	0.61	0.95	0.61	0.61	2
CLCPS	1.42	0.46	0.46	1.42	1
CLOV	64.21	64.59	64.59	64.21	4
CML	1.88	1.93	1.81	1.81	2,002
COLG	740	740	721	725	475
COTT	2.05	2.18	1.8	2.03	10,400
CPAL	1.58	1.12	1.06	1.58	4
CPL	160	163	159	161	15,872
CPMFI	2.5	2.25	2.25	2.5	40
CPSL	50.86	51	50.52	50.83	9,741
CRTM	13.42	13.99	12.7	13.32	630
CSAP	26.93	27.45	26.61	27	5,380
CSM	0.58	0.58	0.58	0.58	100
CSMD	7.77	7.85	7.85	7.85	1,101
CWSM	1.49	1.45	1.06	1.49	14
DAWH	60.2	62.74	60.2	62.16	138,234
DBCI	1.99	2.15	1.9	1.99	35,246
DCH	2.15	2.31	2.1	2.17	1,139
DCL	1.45	1.47	1.44	1.46	31,731
DCM	1.37	1.74	1.31	1.5	545
DEL	1.39	1.42	1.22	1.24	2,100
DFML	1.6	1.78	1.53	1.55	80,007
DFSM	2.91	3.75	3	2.91	51
DGKC	21.48	21.75	21.5	21.6	548,699
DGKC-CJUL	22.23	0	0	22.32	0
DGKC-CJUN	21.87	0	0	21.96	0
DGKC-CMAY	21.58	0	0	21.67	0
DGKC-CMAYW3	21.51	0	0	21.6	0
DGKC-MAY	21.48	21.65	21.5	21.57	148,500
DLL	36	36.97	34.5	35.75	1,749
DMTM	4.19	4	3.93	4.31	2,900
DOL	7.56	7.85	7.5	7.52	144,954
DREL	575	603	603	575	1
DSFL	2.2	2.24	2.13	2.15	418,031
DSIL	1.03	1.3	1.02	1.15	480,260
DSL	1.76	1.89	1.62	1.67	103,450
DWSM	2.5	2.75	2.4	2.51	11,102
DYNO	10.94	10.1	10.1	10.94	15
ECOP	1.46	1.42	1.36	1.36	21,903
EFUG	32.33	33	32.1	32.59	11,349
EFUL	58.54	58.8	57.35	58.09	13,587
ELSM	25	26.2	25	25	202
EMCO	1.6	1.7	1.7	1.6	100
ENGRO	192.31	193.69	190.62	190.83	1,119,541
ENGRO-CJUL	199	0	0	197.19	0
ENGRO-CJUN	195.79	0	0	194.01	0
ENGRO-CMAY	193.23	0	0	191.47	0
ENGRO-CMAYW3	192.59	0	0	190.83	0
ENGRO-MAY	192.94	194	191.1	191.44	287,000
EPCL	10.97	11.14	10.7	10.77	236,189
EPCL-CJUL	11.35	0	0	11.13	0
EPCL-CJUN	11.17	0	0	10.95	0
EPCL-CMAY	11.02	0	0	10.81	0
EPCL-CMAYW3	10.99	0	0	10.77	0
ESBL	2	2.19	2	2	11,873
EWLA	1.7	1.9	1.5	1.5	601
EXIDE	197.99	199.5	199.4	197.99	25
FABL	9.5	9.7	9.25	9.28	204,150
FATIMA	12.35	12.4	12.31	12.35	39,350
FCCL	4.17	4.2	4.05	4.09	172,981
FCIBL	4.9	4.9	4.5	4.9	17,392
FCONM	1.1	1.6	1.25	1.47	2,502
FCSC	2.73	2.85	2.7	2.7	1,103
FDIBL	1.5	1.5	1.5	1.5	1,500
FDMF	1.92	2.19	2.19	1.92	1
FECS	38	38.45	38	38	2,552
FECTC	6.7	6.99	6.2	6.7	102
FEM	1.6	1.9	1.22	1.4	14,265
FEROZ	93	91.45	91.2	91.38	370
FFBL	41.51	41.8	41.6	41.68	337,137
FFBL-CJUL	42.95	0	0	43.07	0
FFBL-CJUN	42.26	0	0	42.38	0
FFBL-CMAY	41.71	0	0	41.82	0
FFBL-CMAYW3	41.57	0	0	41.68	0
FFBL-MAY	41.64	41.85	41.8	41.8	9,500
FFC	142.97	143.74	142.3	142.73	1,412,939
FFC-CJUL	147.95	0	0	147.49	0
FFC-CJUN	145.56	0	0	145.11	0
FFC-CMAY	143.65	0	0	143.21	0
FFC-CMAYW3	138.67	0	0	138.23	0
FFC-MAYB	138.4	139.1	138.1	138.32	72,000
FFLM	1.4	2	1.25	1.25	14,361
FHAM	7.5	7.6	7.32	7.6	4,520
FHBM	7.33	7.42	7.1	7.42	1,273
FLYNG	1.34	1.34	1.3	1.31	12,812
FNEL	2.41	2.6	1.6	2.41	5
FPJM	0.68	0.95	0.78	0.68	201
FPRM	10	10	9.99	10	600
FRCL	3.5	3	2.5	3.5	2
FRSM	18.25	17.5	17.5	18.25	64
FTHM	107.35	101.99	101.99	107.35	1
FTSM	0.9	0.66	0.62	0.64	1,387
FUDLM	6.41	6.5	6.4	6.5	1,002
FZTM	300	314.9	314.9	300	1
GAIL	3.46	3.5	3.2	3.46	2,002
GAMON	1.5	1.5	1.5	1.5	80
GASF	3.25	3.21	3.19	3.19	37,812
GATI	52.6632	53	53	53	800
GATM	50.01	51.75	50.06	50.4	708
GENP	0.61	0.61	0.6	0.6	12,113
GGL	11.46	12	11.5	11.66	381,824
GHGL	54	54.1	54.1	54	200
GHNI	8.17	8.48	8.17	8.17	786
GHNL	2.82	3	2.7	2.8	3,003
GLAXO	74.65	76.5	72.77	73.28	9,751
GRAYS	32.83	33.9	32	32.34	764
GSPM	9.61	10.61	10	10.6	108,588
GTYR	22.34	22.8	22.3	22.31	3,950
GUSM	7	7.11	7	7	12,177
GWLC	6.23	6.74	6.49	6.6	3,602
HABSM	23.75	23.7	23.3	23.5	31,649
HADC	0.4	0.49	0.49	0.4	1
HAJT	0.62	0.45	0.25	0.62	2
HAL	12.16	12.2	12.12	12.2	5,337
HBL	117.48	118.01	117.2	117.35	30,085
HBL-CJUL	121.57	0	0	121.26	0
HBL-CJUN	119.61	0	0	119.31	0
HBL-CMAY	118.04	0	0	117.74	0
HBL-CMAYW3	117.65	0	0	117.35	0
HCAR	9.15	9.25	9.15	9.15	9,259
HICL	11.67	11.41	11.4	11.4	1,763
HINO	85.63	87	85	85.64	294
HINOON	26.04	26.5	25.75	25.81	9,389
HIRAT	4.01	4.15	3.96	4	87,183
HMB	17.13	17.1	17	17.08	18,685
HMIM	1.5	1.5	1.5	1.5	500
HSPI	11.55	11.65	11.05	11.51	7,850
HUBC	36.98	36.96	36.85	36.95	244,668
HUBC-CJUL	38.27	0	0	38.18	0
HUBC-CJUN	37.65	0	0	37.57	0
HUBC-CMAY	37.16	0	0	37.07	0
HUBC-CMAYW3	37.03	0	0	36.95	0
HUBC-MAY	37.17	0	0	37.09	0
HUMNL	17.17	17.84	16.51	17.68	27,263
HUSI	4.7	4.69	4.69	4.69	500
HUSS	9.94	10.5	10.49	9.94	34
HWQS	10.5	11.25	11.25	11.25	500
IBFL	45.41	45.49	44.81	45.45	25,001
IBLHL	9.51	10	9.52	9.51	4
ICCT	0.7	0.8	0.8	0.7	115
ICI	149.24	153.5	148.02	152.05	496,594
ICI-CJUL	154.43	0	0	157.12	0
ICI-CJUN	151.94	0	0	154.59	0
ICI-CMAY	149.95	0	0	152.56	0
ICI-CMAYW3	149.45	0	0	152.05	0
ICIBL	0.35	0.4	0.22	0.33	11,458
ICL	29.4	30.5	29.95	30	1,208
IDRT	4.3	4.96	4.09	4.3	2,028
IDSM	6.98	7	6.01	6.98	6
IDYM	291.03	301	289.95	294.76	601
IFSL	7.71	8	7.91	7.99	3,000
IGIBL	1.7	1.84	1.7	1.75	727
IGIIL	70.51	70.99	70	70.5	8,012
INDU	220.03	221.1	220	221.06	7,130
INIL	50	50.5	49.5	50.05	10,952
INKL	7.6797	7.6797	7.6797	7.6797	0
ISIL	82.13	78.03	78.03	82.13	1
JDMT	14.8	14.5	13.8	13.89	3,613
JDWS	74	76.5	74.55	76.03	1,300
JKSM	6.05	7.05	5.05	6.05	5
JOVC	2.63	2.79	2.65	2.67	88,883
JPGL	1.24	1.29	1.16	1.25	136,558
JSBL	2.43	2.49	2.29	2.33	199,904
JSCL	7.15	7.31	6.76	6.94	3,976,012
JSGCL	19.95	20.75	18.96	19.95	418
JSGF	7.11	7.19	7.05	7.15	26,744
JSIL	5.33	5.48	5.2	5.23	21,364
JSVFL	5.9	6	5.8	6	47,807
JUBS	3.01	3.98	3.98	3.98	1,000
KAPCO	42.8	42.8	42.45	42.6	231,272
KAPCO-CJUL	44.29	0	0	44.02	0
KAPCO-CJUN	43.58	0	0	43.31	0
KAPCO-CMAY	43	0	0	42.74	0
KAPCO-CMAYW3	42.86	0	0	42.6	0
KASBB	1.41	1.45	1.4	1.45	35,391
KASBSL	3.3	3.7	3.22	3.3	303
KESC	2.27	2.39	2.3	2.33	99,777
KML	1.51	2.04	1	1.51	2
KOHC	6.27	6.35	6.35	6.27	20
KOHE	16.75	16.75	16.75	16.75	1
KOHP	3.05	3	2.71	2.75	20,604
KOHS	3.4	2.9	2.9	3.4	460
KOIL	1.18	1.24	1.01	1.17	7,922
KSBP	38.8	39.99	39.11	38.8	200
KSTM	1.2	1.2	1.2	1.2	500
KTML	4.24	4.69	4.1	4.11	3,425
LMSM	1.5	1.11	1.11	1.11	879
LOTPTA	14.83	14.96	14.7	14.73	2,535,788
LPCL	2.85	2.9	2.8	2.8	183,200
LUCK	69.77	70.25	69.51	69.72	102,507
LUCK-CJUL	72.2	0	0	72.05	0
LUCK-CJUN	71.03	0	0	70.88	0
LUCK-CMAY	70.1	0	0	69.95	0
LUCK-CMAYW3	69.87	0	0	69.72	0
LUCK-MAY	70	70.25	69.9	70	16,000
MACFL	12.94	13.4	11.95	12.77	6,038
MARI	101.67	102.63	101.11	101.31	5,443
MBF	9.25	9.83	9.83	9.25	40
MCB	205.06	206.4	204.7	206.06	312,800
MCB-CJUL	212.2	0	0	212.93	0
MCB-CJUN	208.77	0	0	209.5	0
MCB-CMAY	206.04	0	0	206.75	0
MCB-CMAYW3	205.35	0	0	206.06	0
MCB-MAY	205.66	206.5	205.15	206.41	26,000
MDTL	13.01	13.94	12.02	13.94	700
MEBL	17.5	17.5	17.5	17.5	16,381
MEHT	64.05	65	64.9	64.94	500
MERIT	28	28.89	27.15	28.62	2,721
MIRKS	41.81	43.39	43.39	43.39	2,000
MLCF	2.02	2.09	2.03	2.07	57,814
MODAM	1.25	1.29	1.06	1.25	118
MOON	12.9	11.9	11.9	11.9	0
MQTM	9.8	9.26	9.25	9.26	1,000
MRNS	55	57.69	55.78	57.19	1,733
MSCL	9.97	10.05	10.05	10.05	500
MTIL	0.37	0.4	0.4	0.37	2
MTL	531.47	547.7	532.49	539.63	109,898
MUBT	0.55	1.2	1.2	0.55	5
MUKT	0.27	0.35	0.3	0.3	3,023
MUREB	107.01	109.8	106.75	107.5	14,738
MWMP	1	1.14	0.18	1	6
MYBL	2.08	2.2	2.1	2.1	16,867
MZSM	3	3	2.82	3	200
NAGC	15.25	15	15	15	500
NATF	63.99	65.9	64.9	65.05	3,247
NBP	51.15	51.6	51.1	51.19	469,386
NBP-CJUL	52.93	0	0	52.9	0
NBP-CJUN	52.08	0	0	52.04	0
NBP-CMAY	51.39	0	0	51.36	0
NBP-CMAYW3	51.22	0	0	51.19	0
NBP-MAY	51.31	51.8	51.21	51.32	142,500
NCL	23.72	24	23.8	23.88	70,508
NCL-CJUL	24.55	0	0	24.68	0
NCL-CJUN	24.15	0	0	24.28	0
NCL-CMAY	23.83	0	0	23.96	0
NCL-CMAYW3	23.75	0	0	23.88	0
NCPL	16.06	16.25	16	16.07	240,563
NESTLE	3501.66	3589	3481	3540.88	17
NETSOL	20.52	20.79	20.32	20.51	99,055
NETSOL-CJUL	21.23	0	0	21.19	0
NETSOL-CJUN	20.89	0	0	20.85	0
NETSOL-CMAY	20.62	0	0	20.58	0
NETSOL-CMAY3	20.55	0	0	20.51	0
NIB	1.61	1.65	1.52	1.55	1,281,468
NICL	2.43	2.59	2.35	2.4	146,001
NJICL	55.63	57.99	55	57.49	7,196
NJLIC	52.15	52.5	49.6	51.87	20,217
NMBL	2.28	2.7	2.3	2.44	87,715
NML	57.63	58	57.4	57.51	232,305
NML-CJUL	59.64	0	0	59.43	0
NML-CJUN	58.67	0	0	58.47	0
NML-CMAY	57.9	0	0	57.7	0
NML-CMAYW3	57.71	0	0	57.51	0
NML-MAY	57.85	58	57.62	57.69	76,000
NPL	16.45	16.64	16.27	16.33	348,408
NPL-CJUL	17.02	0	0	16.87	0
NPL-CJUN	16.75	0	0	16.6	0
NPL-CMAY	16.53	0	0	16.38	0
NPL-CMAYW3	16.47	0	0	16.33	0
NPSM	27	26	26	26	500
NRL	329.05	331	325.51	326.04	185,325
NSB3Y1	100.8071	100	100	100.8071	200
OGDC	147.45	147.84	146.1	146.48	543,747
OGDC-CJUL	152.58	0	0	151.37	0
OGDC-CJUN	150.12	0	0	148.92	0
OGDC-CMAY	148.15	0	0	146.97	0
OGDC-CMAYW3	147.66	0	0	146.48	0
OLPL	5.28	5.49	5.26	5.28	2,508
OLSM	1.7	0.9	0.71	1.7	2
OLTM	0.31	0.5	0.35	0.5	3,395
OTSU	32.49	31.18	30.88	30.88	1,528
PACE	2.79	2.83	2.69	2.72	437,795
PAEL	7.78	7.99	7.8	7.85	3,161
PAKL	2	1.5	1.5	2	198
PAKMI	0.6	1	0.73	0.73	1,004
PAKRI	15.24	16.24	15.06	16.24	1,352,855
PAKRI-CJUL	15.77	0	0	16.78	0
PAKRI-CJUN	15.52	0	0	16.51	0
PAKRI-CMAY	15.31	0	0	16.29	0
PAKRI-CMAYW3	15.26	0	0	16.24	0
PAKT	95.61	99	91	93.7	32,558
PASL	1.56	1.99	1.52	1.68	1,830,303
PASM	13	13	12	12.96	1,501
PCAL	49.52	51.4	51.4	49.52	4
PECO	94	96.8	89.56	92.83	1,205
PEF	7.1	7.23	7.1	7.1	12,601
PGCL	17.99	18	18	17.99	1
PGF	12.75	12.95	12.82	12.92	6,600
PIAA	2.34	2.35	2.29	2.29	10,242
PICT	71.24	71.25	70.3	71	2,907
PIF	5.67	5.9	5.6	5.6	105,251
PIL	8.8	9.8	9.3	9.79	3,898
PINL	8.2	8.2	8	8.13	9,218
PIOC	4.64	5.64	4.6	5.03	124,421
PKGI	5.1	6.1	5.95	5.95	1,875
PKGS	108.77	107	106.01	106.09	344
PMI	0.88	0.99	0.89	0.96	42,839
PMPK	232.66	221.1	221.03	221.06	137
PMRS	40	40.95	38.13	40.93	1,050
PMTFC6	93.6041	94	94	93.846	10,000
PNGRS	3.77	3.51	3.48	3.5	650
PNSC	27.31	28.45	27.75	28.28	4,469
POL	325.12	327.2	325.55	325.89	202,392
POL-CJUL	336.43	0	0	336.76	0
POL-CJUN	331.01	0	0	331.32	0
POL-CMAY	326.67	0	0	326.98	0
POL-CMAYW3	325.58	0	0	325.89	0
POL-MAY	325.63	326.7	325.66	326.05	52,500
PPL	204.03	205	203.26	203.44	107,246
PPL-CJUL	211.13	0	0	210.22	0
PPL-CJUN	207.73	0	0	206.83	0
PPL-CMAY	205	0	0	204.12	0
PPL-CMAYW3	204.32	0	0	203.44	0
PPL-MAY	204.68	205.4	203.65	203.88	42,500
PPP	41	41.4	41.25	41.4	501
PRET	25.84	24.85	24.85	25.84	1
PRL	83.98	84.6	83.4	83.51	9,185
PRWM	14.64	14.4	14.25	14.64	439
PSEL	142.5	135.38	135.38	142.5	22
PSMC	67.83	68.99	66.52	67.83	86
PSO	279.52	283.7	281.05	282.11	427,484
PSYL	19.21	20.21	18.36	19.22	4,308
PTC	16.63	16.93	16.71	16.83	959,064
PTC-CJUL	17.21	0	0	17.39	0
PTC-CJUN	16.93	0	0	17.11	0
PTC-CMAY	16.71	0	0	16.89	0
PTC-CMAYW3	16.65	0	0	16.83	0
PTC-MAY	16.68	16.9	16.85	16.85	45,000
PTEC	3.01	3.3	3.03	3.01	99
QUET	59.7581	59.1962	59.1962	59.1962	0
QUICE	2.51	2.75	2.55	2.7	2,000
RAVT	0.98	0.95	0.53	0.94	6,187
RCML	25.55	26.5	26.5	25.55	1
REWM	10.79	10.71	10.7	10.7	712
RMPL	2705.45	2600	2570.18	2577.64	26
RUBY	6.8	7.5	7.5	6.8	500
RUPL	39	39.19	38.51	38.51	27,802
SALT	50.97	53.45	53.45	50.97	2
SANE	3.39	3.1	3.1	3.39	110
SANSM	12.15	12.25	11.6	12.19	3,600
SAPL	143.31	148.95	144.5	146.39	1,356
SAPT	118	123.9	121	123.89	467
SBL	1.93	1.96	1.9	1.93	25,562
SCBPL	8.22	8.5	8.15	8.44	7,391
SCLL	2.52	2.89	2.5	2.52	83
SEARL	59	58.85	58.8	59	7
SEPCO	1.27	1.39	1.22	1.34	16,036
SEPL	39.88	39.75	39	39	3,501
SFL	117.88	118.5	118	118	2,505
SGLL	22.9	23	22.5	22.92	2,517
SGML	6.4	6.39	5.83	6.4	3
SHEL	212.21	213.5	212	213	36,763
SHEZ	152.56	152	150.01	152.56	32
SHFA	32.01	33.45	33	32.01	15
SHJS	65.9	68.9	65.8	68.15	8,649
SHSML	9.2	8.41	8.41	8.41	500
SIBL	2	2.19	2.19	2	1
SIEM	975.3	1024.06	1004.5	1024.06	116
SILK	2.9	3	2.93	2.95	7,367,002
SING	15.56	16.56	15.6	15.56	419
SITC	102	101	98.06	102	208
SKRS	2	3	2.2	2.66	117,000
SLYT	7.02	7	7	7	4,800
SMBL	2.82	2.95	2.71	2.73	98,704
SMCPL	5.48	5.2	5.2	5.48	6
SMTM	4.61	5	4.7	5	501
SNAI	37.43	38.05	38.01	37.43	80
SNBL	6.1	6.2	6.03	6.1	13,513
SNBLTFC	100.1	0	0	100.1	0
SNGP	18.31	18.49	18.15	18.31	18,554
SNGP-CJUL	18.95	0	0	18.92	0
SNGP-CJUN	18.64	0	0	18.62	0
SNGP-CMAY	18.4	0	0	18.37	0
SNGP-CMAYW3	18.34	0	0	18.31	0
SPL	17.48	18.3	17.5	17.71	1,562,621
SRVI	176.06	176.25	174.6	175.68	7,146
SSGC	21.81	21.95	21.7	21.73	263,127
SSIC	5.3	5.21	5.21	5.3	1
SSML	1.61	1.75	1.74	1.74	1,400
SSOM	4.26	4.5	4.5	4.5	4,000
STCL	6.26	6.44	6.12	6.12	2,501
STCLR	0.15	0.2	0.15	0.2	27,919
STJT	24	24	24	24	1,000
STML	20	20	20	20	10
SURC	38.1	38.9	37	37	10,003
TATM	34.43	35.8	32.71	34.43	346
TELE	1.7	1.78	1.63	1.64	304,204
TGL	11.7	12.48	11.7	11.98	85,557
THALL	98	98	97.5	97.99	15,578
THCCL	18.14	18	17.14	17.94	6,995
TICL	57.8239	57	56.9	57	4
TREET	51.05	53.5	50.61	53.05	95,616
TREI	1.4	1.34	1.34	1.4	1
TRG	2.56	2.67	2.52	2.53	138,414
TRIBL	1.3	1.45	1.26	1.38	891
TRIPF	165.95	167.85	164.5	165.48	9,323
TRPOL	0.8	0.65	0.53	0.54	8,000
TSBL	3	2.75	2.75	2.75	500
TSMF	1.1	1.29	0.72	0.72	1,001
TSML	51.8	53	51	51.8	266
TSPL	0.98	1.08	0.91	0.95	4,711
UBL	63.64	64	63.5	63.96	98,938
UBL-CJUL	65.85	0	0	66.09	0
UBL-CJUN	64.79	0	0	65.03	0
UBL-CMAY	63.94	0	0	64.17	0
UBL-CMAYW3	63.73	0	0	63.96	0
UBL-MAY	63.81	0	0	64.2	0
UBLTFC4	99	0	0	99	0
UDPL	16	15.5	15	15.5	4,000
ULEVER	5184.6	5240	5170	5214.7	367
WAZIR	7	7	6.95	7	340
WTCL	2.53	2.69	2.5	2.54	57,105
WTL	2.13	2.2	2.07	2.08	157,160
WYETH	853	863.99	863.97	853	7
YOUW	1.3	1.61	1.29	1.31	503
ZTL	3.25	3.5	2.5	3.25	2

KSE EOD Daily Share Price Data - 19/05/2011