KSE EOD Daily Share Price Data - 20/05/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.52	2.89	2.52	2.62	2,099
ABL	61.49	61.85	61	61.55	12,215
ABL-CJUL	63.54	0	0	63.57	0
ABL-CJUN	62.52	0	0	62.55	0
ABL-CMAY	61.7	0	0	61.73	0
ABL-CMAYW3	61.49	0	0	61.52	0
ABLTFC2	87.579	97	97	97	6,000
ABOT	91.78	92	90.49	91.66	11,002
ACPL	52.78	53.48	51.52	53	9,830
ADMM	22.56	22	22	22	2,500
AGIC	9.98	10.79	10.2	10.41	3,700
AGIL	72.24	71.06	71.05	72.24	15
AGL	18.94	19.4	18.02	18.02	501
AGTL	232.07	236	232.85	235.13	15,926
AHCL	21.23	21.4	21.1	21.26	221,295
AHI	22	22.95	22	22.18	2,190
AHL	14.65	14.79	14.41	14.76	3,501
AICL	64.88	65.25	64.56	64.98	149,441
AICL-CJUL	67.04	0	0	67.12	0
AICL-CJUN	65.96	0	0	66.03	0
AICL-CMAY	65.1	0	0	65.17	0
AICL-CMAYW3	64.88	0	0	64.95	0
AKBL	11.31	11.9	11.35	11.82	653,293
AKBL-CJUL	11.69	0	0	12.21	0
AKBL-CJUN	11.5	0	0	12.01	0
AKBL-CMAY	11.35	0	0	11.85	0
AKBL-CMAYW3	11.31	0	0	11.81	0
AKDCL	38	38.65	36.5	38	412
ALICO	16.12	16.19	15.65	16.12	300
ALNRS	45.8	48.09	48.05	48.09	550
ALQT	11.525	11.4075	10.53	11.4075	50
AMMF	10.47	10.58	10.41	10.54	51,437
AMTEX	1.98	2.19	1.95	1.95	78,806
AMZV	0.45	0.46	0.4	0.45	61,066
ANL	5.56	5.78	5.53	5.64	926,331
ANL-CJUL	5.75	0	0	5.83	0
ANL-CJUN	5.65	0	0	5.73	0
ANL-CMAY	5.58	0	0	5.66	0
ANL-CMAYW3	5.56	0	0	5.64	0
APL	375.05	378	374.5	377.7	69,988
ASFL	4.55	4.25	4.25	4.25	0
ASHT	5	5.05	5.05	5.05	500
ATBA	210	210	209	209.55	665
ATFF	6.55	6.5	6.5	6.5	63,000
ATIL	26.99	26.35	26.35	26.99	50
ATLH	146.62	147	146	146.21	7,166
ATRL	122.47	123.35	121.8	122.93	165,123
ATRL-MAY	122.88	123.51	122.11	123.25	48,000
BAFL	10.38	10.6	10.27	10.55	7,932,749
BAFS	48.45	46.03	46.03	46.03	984
BAHL	28.37	28.55	28.26	28.46	290,020
BAHL-CJUL	29.32	0	0	29.4	0
BAHL-CJUN	28.84	0	0	28.92	0
BAHL-CMAY	28.46	0	0	28.54	0
BAHL-CMAYW3	28.37	0	0	28.45	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BAPL	7.31	7.5	7.5	7.31	60
BATA	459.03	481.98	460.11	476.86	663
BAWS	7.97	7.75	7.75	7.75	18,563
BCL	49.75	48	48	49.75	1
BCML	15.25	15.4	15	14.95	950
BERG	14.48	15.48	14.51	15.21	6,151
BGL	2	2.35	1.81	2.2	2,012
BILF	1.09	1.48	1.48	1.09	5
BIPL	3.81	3.9	3.61	3.75	5,673
BNWM	18.55	19.22	18.4	19.06	8,318
BOC	97.6	97.42	95	95.81	615
BOK	5.73	5.75	5.54	5.72	7,386
BOP	5.02	5.15	5	5.07	275,546
BRR	2.01	2.43	1.41	2.15	4,907
BUXL	7.4	7.5	7.5	7.4	100
BYCO	8.1	8.19	8	8.07	124,143
CENI	8.34	8.38	8.37	8.34	200
CEPB	16.99	17.19	16.75	16.78	18,321
CHAS	8.28	9.28	9	9.21	1,204
CHBL	1.85	2.18	1.8	2.15	5,463
CHCC	9.16	10.15	9.2	9.16	4
CICL	68	69.95	67	68.62	5,530
CJPL	0.61	0.95	0.65	0.61	261
CLIM	2.34	1.51	1.51	1.51	500
CML	1.81	1.93	1.74	1.88	828
COLG	725	710	710	725	5
COTT	2.03	2.15	1.06	2.03	3
CPL	161	162.89	159.05	160.85	10,519
CPSL	50.83	51.25	50.15	50.77	19,059
CSAP	27	27.5	27	27.5	9,098
CSM	0.58	0.59	0.59	0.58	1
CSUML	2.79	2.99	2.89	2.79	151
CWSM	1.49	1.54	1.5	1.49	112
DAWH	62.16	63.95	62.15	63.31	307,561
DBCI	1.99	2.15	1.9	2	47,000
DCH	2.17	2.43	2	2.11	25,202
DCL	1.46	1.5	1.44	1.5	18,512
DCM	1.5	1.35	1.35	1.5	1
DFML	1.55	1.8	1.51	1.58	24,864
DFSM	2.91	3	2.01	2.05	25,261
DGKC	21.6	21.95	21.5	21.83	911,851
DGKC-CJUL	22.32	0	0	22.55	0
DGKC-CJUN	21.96	0	0	22.18	0
DGKC-CMAY	21.67	0	0	21.89	0
DGKC-CMAYW3	21.6	0	0	21.82	0
DGKC-MAY	21.57	22	21.45	21.79	381,000
DKTM	1.74	1.1	1.1	1.74	2
DLL	35.75	35.85	35.5	35.75	225
DMTM	4.31	4.5	4.5	4.31	200
DOL	7.52	7.68	7.5	7.55	74,833
DSFL	2.15	2.3	2.13	2.22	887,214
DSIL	1.15	1.21	1.04	1.16	169,701
DSL	1.67	1.83	1.7	1.8	180,756
DSML	2	2.79	2	2.5	1,021
DWAE	1.03	1.37	1	1.03	3
DWSM	2.51	3.24	2.16	2.51	5
ECOP	1.36	1.5	1.37	1.36	4
EFLTFC	100	101.25	101.25	100	4,000
EFUG	32.59	33.5	32.3	32.98	7,922
EFUL	58.09	59.6	58.99	59.52	2,342
ELSM	25	25.85	24.25	24.25	5,001
EMCO	1.6	2.19	2.19	1.6	5
ENGRO	190.83	192	188.55	191.57	1,663,519
ENGRO-CJUL	197.19	0	0	197.87	0
ENGRO-CJUN	194.01	0	0	194.67	0
ENGRO-CMAY	191.47	0	0	192.12	0
ENGRO-CMAYW3	190.83	0	0	191.48	0
ENGRO-MAY	191.44	192.3	189	191.98	456,500
ENGROTFC	100	98.5	98.5	100	4,000
EPCL	10.77	11.08	10.76	11.05	59,101
EPCL-CJUL	11.13	0	0	11.41	0
EPCL-CJUN	10.95	0	0	11.23	0
EPCL-CMAY	10.81	0	0	11.08	0
EPCL-CMAYW3	10.77	0	0	11.04	0
ESBL	2	2.25	1.71	2	4,232
EXIDE	197.99	196.99	196.99	197.99	1
FABL	9.28	9.49	9.03	9.26	117,940
FATIMA	12.35	12.4	12.2	12.4	149,101
FCCL	4.09	4.12	4.01	4.04	591,147
FCIBL	4.9	5	4.3	4.96	70,388
FCONM	1.47	1.98	1.47	1.47	1,590
FCSC	2.7	2.85	2.66	2.75	27,513
FDIBL	1.5	1.49	1.4	1.45	27,547
FDMF	1.92	2.2	2.2	1.92	1
FECM	2.99	3	3	2.99	10
FECS	38	39.49	38	38	337
FECTC	6.7	6.9	6.1	6.3	3,551
FEM	1.4	1.75	1.5	1.4	3
FFBL	41.68	41.98	41.53	41.94	536,634
FFBL-CJUL	43.07	0	0	43.32	0
FFBL-CJUN	42.38	0	0	42.62	0
FFBL-CMAY	41.82	0	0	42.06	0
FFBL-CMAYW3	41.68	0	0	41.92	0
FFBL-MAY	41.8	42.02	41.72	42	48,000
FFC	138.23	139.56	138.5	139.1	921,522
FFC-CJUL	147.49	0	0	143.67	0
FFC-CJUN	145.11	0	0	141.35	0
FFC-CMAY	143.21	0	0	139.5	0
FFC-CMAYW3	138.23	0	0	139.03	0
FFC-MAYB	138.32	139.27	138.1	138.91	124,500
FFLM	1.25	1.5	1.5	1.25	102
FHAM	7.6	7.75	7.75	7.75	500
FLYNG	1.31	1.55	1.3	1.3	19,369
FNEL	2.41	2.86	1.61	2.64	825
FPJM	0.68	1	0.9	0.68	332
FPRM	10	10.48	9.99	10.34	880
FTSM	0.64	1	0.81	1	4,000
FZTM	300	315	315	300	1
GADT	68.99	70.98	66	70.98	3,311
GAIL	3.46	3.65	3.2	3.43	14,006
GASF	3.19	3.32	3.21	3.3	80,224
GATM	50.4	50.05	50.01	50.01	501
GENP	0.6	0.75	0.58	0.62	605
GGL	11.66	12	11.6	11.96	123,563
GHGL	54	54.9	54	54.81	6,294
GHNI	8.17	8.45	8.1	8.17	378
GHNL	2.8	2.9	2.79	2.81	18,702
GLAXO	73.28	76	73	73.68	49,988
GRAYS	32.34	33.95	32.55	33.95	1,453
GRYL	2.9	3	3	2.9	379
GSPM	10.6	10.5	10.5	10.5	49,889
GTYR	22.31	23.42	22.01	23.4	14,831
GUTM	20	20.86	20.86	20	1
GWLC	6.6	7	6.61	6.6	286
HABSM	23.5	23.7	23.32	23.48	18,673
HADC	0.4	0.57	0.35	0.4	2
HAJT	0.62	0.99	0.08	0.62	3
HAL	12.2	12.44	12.1	12.2	393
HBL	117.35	121.9	116.89	118.87	71,712
HBL-CJUL	121.26	0	0	122.78	0
HBL-CJUN	119.31	0	0	120.8	0
HBL-CMAY	117.74	0	0	119.21	0
HBL-CMAYW3	117.35	0	0	118.81	0
HCAR	9.15	9.9	9.15	9.5	42,166
HICL	11.4	11.5	11.1	11.18	2,175
HINOON	25.81	26	25.85	26	2,392
HIRAT	4	4.11	3.92	4.02	136,326
HMB	17.08	17.89	17.09	17.32	23,700
HSPI	11.51	11.78	11.42	11.5	1,053
HUBC	36.95	37.3	36.8	37.21	457,161
HUBC-CJUL	38.18	0	0	38.43	0
HUBC-CJUN	37.57	0	0	37.81	0
HUBC-CMAY	37.07	0	0	37.32	0
HUBC-CMAYW3	36.95	0	0	37.19	0
HUBC-MAY	37.09	0	0	37.33	0
HUMNL	17.68	18.65	16.86	18.4	15,100
HUSS	9.94	10.9	10.9	9.94	100
HWQS	11.25	12.25	12.25	11.25	20
IBFL	45.45	45.5	44.11	45.43	1,646
IBLHL	9.51	10.4	10.4	9.51	1
ICCT	0.7	0.99	0.7	0.99	4,385
ICI	152.05	155.25	151.5	154.77	875,404
ICI-CJUL	157.12	0	0	159.86	0
ICI-CJUN	154.59	0	0	157.28	0
ICI-CMAY	152.56	0	0	155.21	0
ICI-CMAYW3	152.05	0	0	154.7	0
ICIBL	0.33	0.39	0.3	0.35	11,005
ICL	30	30.35	30.1	30.31	1,500
IDRT	4.3	4.61	4.25	4.3	1,002
IDSM	6.98	7	6	6.98	2
IDYM	294.76	302.75	302.75	294.76	10
IFSL	7.99	7.96	7.56	7.99	207
IGIBL	1.75	1.94	1.75	1.75	4
IGIIL	70.5	72.1	70.98	71.25	29,920
INDU	221.06	221	219.06	220.18	9,610
INIL	50.05	51.99	50	50.48	296,282
INKL	7.6797	7	6.68	7	300
JDMT	13.89	14	13	13.89	11
JDWS	76.03	77	75.02	76.77	1,001
JKSM	6.05	6.89	6.89	6.05	1
JOVC	2.67	2.75	2.63	2.69	195,541
JPGL	1.25	1.25	1.13	1.16	39,074
JSBL	2.33	2.54	2.3	2.33	70,925
JSCL	6.94	7.18	6.8	7.1	3,093,362
JSGCL	19.95	20.95	18.96	20.91	13,662
JSGF	7.15	7.28	7.15	7.25	172,860
JSIL	5.23	5.45	5.05	5.25	30,756
JSVFL	6	6.1	5.92	6.02	96,211
KAPCO	42.6	43.09	42.56	42.82	30,275
KAPCO-CJUL	44.02	0	0	44.23	0
KAPCO-CJUN	43.31	0	0	43.51	0
KAPCO-CMAY	42.74	0	0	42.94	0
KAPCO-CMAYW3	42.6	0	0	42.8	0
KASBB	1.45	1.41	1.35	1.4	45,456
KASBSL	3.3	3.5	3.25	3.27	942
KESC	2.33	2.37	2.31	2.32	34,043
KML	1.51	0.71	0.71	1.51	1
KOHC	6.27	6.25	6.25	6.25	1,500
KOHE	16.75	17	16.75	16.99	1,000
KOHS	3.4	2.6	2.6	3.4	1
KOHTM	1.5	0.52	0.52	1.5	1
KOIL	1.17	1.2	1.03	1.16	2,858
KSTM	1.2	1.24	1	1.24	1,845
KTML	4.11	4.44	4	4.38	52,985
LOTPTA	14.73	15	14.64	14.93	3,646,596
LPCL	2.8	2.85	2.8	2.81	79,058
LUCK	69.72	70.24	69.55	69.99	117,487
LUCK-CJUL	72.05	0	0	72.29	0
LUCK-CJUN	70.88	0	0	71.12	0
LUCK-CMAY	69.95	0	0	70.19	0
LUCK-CMAYW3	69.72	0	0	69.96	0
LUCK-MAY	70	69.99	69.5	69.99	10,500
MACFL	12.77	13.34	12	12.54	4,689
MARI	101.31	102.84	101.5	102.09	2,243
MBF	9.25	9.5	9.5	9.5	500
MCB	206.06	208	205.2	207.79	534,913
MCB-CJUL	212.93	0	0	214.62	0
MCB-CJUN	209.5	0	0	211.16	0
MCB-CMAY	206.75	0	0	208.38	0
MCB-CMAYW3	206.06	0	0	207.69	0
MCB-MAY	206.41	207.6	205.5	207.25	52,000
MDTL	13.94	14.92	14.92	14.92	501
MEBL	17.5	17.5	16.6	17.5	2,101
MERIT	28.62	29	28.99	28.62	2
MFFL	74	77	77	74	3
MFTM	1	0.91	0.91	1	5
MIRKS	43.39	44.99	42.06	42.54	5,772
MLCF	2.07	2.11	2.05	2.08	36,614
MODAM	1.25	1.4	1.4	1.25	2
MQTM	9.26	9.26	9.26	9.26	500
MRNS	57.19	59.7	56.05	59.55	509
MSOT	17.33	18.25	17.5	17.52	1,360
MTIL	0.37	0.4	0.4	0.4	1,190
MTL	539.63	543	536	541.79	54,495
MUBT	0.55	0.7	0.7	0.55	1
MUCLR	0.09	0.69	0.69	0.09	100
MUKT	0.3	0.59	0.16	0.35	3,012
MUREB	107.5	111	107.5	108.99	9,527
MWMP	1	1.25	0.28	0.78	30,081
MYBL	2.1	2.3	2.1	2.1	23
MZSM	3	3	2.53	2.96	800
NAGC	15	14.5	14.1	14.1	4,598
NATF	65.05	68	65	66.29	7,527
NBF	4.5	4.6	4.1	4.5	29
NBP	51.19	51.7	51	51.55	596,252
NBP-CJUL	52.9	0	0	53.24	0
NBP-CJUN	52.04	0	0	52.39	0
NBP-CMAY	51.36	0	0	51.7	0
NBP-CMAYW3	51.19	0	0	51.53	0
NBP-MAY	51.32	51.75	51.07	51.65	220,000
NCL	23.88	24.25	23.41	23.94	239,623
NCL-CJUL	24.68	0	0	24.73	0
NCL-CJUN	24.28	0	0	24.33	0
NCL-CMAY	23.96	0	0	24.01	0
NCL-CMAYW3	23.88	0	0	23.93	0
NCPL	16.07	16.35	16.06	16.28	133,126
NESTLE	3540.88	3598	3432.01	3559.81	73
NETSOL	20.51	20.84	20.3	20.56	112,867
NETSOL-CJUL	21.19	0	0	21.24	0
NETSOL-CJUN	20.85	0	0	20.89	0
NETSOL-CMAY	20.58	0	0	20.62	0
NETSOL-CMAY3	20.51	0	0	20.55	0
NIB	1.55	1.61	1.5	1.58	1,260,786
NICL	2.4	2.48	2.26	2.35	226,441
NJICL	57.49	60.36	55.16	58.61	15,403
NJLIC	51.87	52.25	49.55	52.03	2,129
NMBL	2.44	2.64	1.7	2.59	112,803
NML	57.51	58.27	57.32	58.01	564,211
NML-CJUL	59.43	0	0	59.92	0
NML-CJUN	58.47	0	0	58.95	0
NML-CMAY	57.7	0	0	58.18	0
NML-CMAYW3	57.51	0	0	57.98	0
NML-MAY	57.69	58.3	57.21	58.1	152,500
NONS	15.6	14.75	14.65	14.71	4,400
NOPK	21	21.95	21.95	21	1
NPL	16.33	16.85	16.3	16.79	416,917
NPL-CJUL	16.87	0	0	17.34	0
NPL-CJUN	16.6	0	0	17.06	0
NPL-CMAY	16.38	0	0	16.84	0
NPL-CMAYW3	16.33	0	0	16.78	0
NPSM	26	27.3	26.4	27.3	2,600
NRL	326.04	330.9	323.5	328.84	192,720
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	146.48	149	145.21	148.38	1,526,010
OGDC-CJUL	151.37	0	0	153.26	0
OGDC-CJUN	148.92	0	0	150.78	0
OGDC-CMAY	146.97	0	0	148.8	0
OGDC-CMAYW3	146.48	0	0	148.31	0
OLPL	5.28	5.48	5.27	5.3	4,418
OLSM	1.7	0.71	0.71	1.7	1
OLTM	0.5	0.37	0.35	0.5	2
OTSU	30.88	32.42	29.54	32.42	7,650
PACE	2.72	2.95	2.69	2.87	367,246
PAEL	7.85	8.38	7.6	7.89	6,529
PAKD	30.5	30	29	30.5	325
PAKL	2	2.2	1.9	2	118
PAKMI	0.73	1.07	1.05	0.73	14
PAKRI	16.24	17.24	16.5	17.14	4,565,816
PAKRI-CJUL	16.78	0	0	17.7	0
PAKRI-CJUN	16.51	0	0	17.42	0
PAKRI-CMAY	16.29	0	0	17.19	0
PAKRI-CMAYW3	16.24	0	0	17.13	0
PAKT	93.7	93.6	91.55	91.56	4,026
PASL	1.68	1.7	1.6	1.63	60,692
PCAL	49.52	50	49.6	49.95	763
PECO	92.83	93.99	93.99	92.83	1
PEF	7.1	7.4	7.15	7.25	1,951
PGF	12.92	12.85	12.77	12.85	20,100
PIAA	2.29	2.4	2.26	2.33	154,538
PICT	71	71.79	70.51	71	3
PIF	5.6	5.65	5.59	5.6	250,092
PIL	9.79	10.79	10.45	10.68	1,624
PINL	8.13	8.11	8.02	8.03	17,548
PIOC	5.03	5.38	4.9	4.91	13,396
PKGS	106.09	110	104.1	106.75	582
PMI	0.96	0.94	0.8	0.84	12,700
PMPK	221.06	224.99	224.99	221.06	3
PMTFC6	93.846	0	0	93.846	0
PNSC	28.28	29	28.25	28.5	2,328
POL	325.89	329.5	325.03	328.89	736,022
POL-CJUL	336.76	0	0	339.7	0
POL-CJUN	331.32	0	0	334.22	0
POL-CMAY	326.98	0	0	329.83	0
POL-CMAYW3	325.89	0	0	328.73	0
POL-MAY	326.05	328.5	325.3	328.23	197,500
PPL	203.44	205.97	203.01	205.72	601,608
PPL-CJUL	210.22	0	0	212.48	0
PPL-CJUN	206.83	0	0	209.05	0
PPL-CMAY	204.12	0	0	206.31	0
PPL-CMAYW3	203.44	0	0	205.62	0
PPL-MAY	203.88	206.38	203.5	206.06	68,000
PPP	41.4	43.3	41.01	41.4	44
PRL	83.51	84.39	83.5	84.2	11,913
PRWM	14.64	14.5	14.5	14.64	400
PSEL	142.5	149.61	149.61	142.5	1
PSMC	67.83	68.5	66.02	67.83	137
PSO	282.11	282.75	279.75	282.4	218,507
PSYL	19.22	20.22	18.25	19.6	3,605
PTC	16.83	16.93	16.76	16.83	226,661
PTC-CJUL	17.39	0	0	17.38	0
PTC-CJUN	17.11	0	0	17.1	0
PTC-CMAY	16.89	0	0	16.88	0
PTC-CMAYW3	16.83	0	0	16.82	0
PTC-MAY	16.85	17	16.99	16.99	3,000
PTEC	3.01	3.5	3.05	3.01	101
QUET	59.1962	59.195	59.195	59.195	0
RAVT	0.94	0.97	0.71	0.97	5,319
RUPL	38.51	39.49	39.49	38.51	10
SAIF	8.04	8.2	7.4	8.04	20
SAPL	146.39	153.7	150.99	150.99	401
SAPT	123.89	130.08	130	123.89	41
SBL	1.93	1.95	1.9	1.9	56,150
SCBPL	8.44	8.45	8.21	8.41	1,700
SCLL	2.52	2.79	2.79	2.52	2
SCM	9.5	10	9.76	9.99	4,450
SEARL	59	59.97	58.8	59	358
SEL	22.39	22.5	21.5	22	4,329
SEPCO	1.34	1.39	1.26	1.28	49,566
SEPL	39	39.9	39	39	665
SFL	118	123.9	123.9	118	60
SGLL	22.92	22.91	22.91	22.92	78
SGML	6.4	6.9	5.86	6.4	103
SHCI	2.29	2.35	2.01	2.3	559
SHEL	213	215	212.5	214.25	14,100
SHEZ	152.56	152	144.94	145.69	348
SHJS	68.15	68.5	68	68.15	311
SHSML	8.41	9.3	8.07	8.41	2
SIBL	2	2.44	2.44	2	1
SIEM	1024.06	1025	1005.01	1024.06	24
SILK	2.95	2.98	2.83	2.86	630,547
SING	15.56	16.56	14.71	16.56	4,406
SITC	102	97.52	97.15	102	62
SKRS	2.66	2.35	2.35	2.35	1,500
SLYT	7	7.25	6.9	6.95	6,303
SMBL	2.73	2.83	2.67	2.76	514,074
SMCPL	5.48	5.13	4.56	5	3,005
SMTM	5	5.49	4.6	5.03	5,021
SNAI	37.43	38.5	38.5	37.43	9
SNBL	6.1	6.19	6	6.03	2,422
SNBLTFC	100.1	0	0	100.1	0
SNGP	18.31	18.55	18.39	18.5	98,977
SNGP-CJUL	18.92	0	0	19.11	0
SNGP-CJUN	18.62	0	0	18.8	0
SNGP-CMAY	18.37	0	0	18.55	0
SNGP-CMAYW3	18.31	0	0	18.49	0
SPL	17.71	18.09	17.61	17.79	304,539
SRVI	175.68	177.98	174.5	175.22	576
SSGC	21.73	21.9	21.61	21.8	5,956
SSIC	5.3	5.97	4.92	5.12	5,002
STCL	6.12	6.48	5.37	6.12	4
STCLR	0.2	0.17	0.16	0.16	14,901
STPL	9.02	9.98	8.57	9.02	4
SURC	37	37	37	37	246
TELE	1.64	1.76	1.66	1.67	229,208
TGL	11.98	12.21	11.65	12	37,497
THALL	97.99	98	97	98	20,541
THCCL	17.94	17.99	17.05	17.97	4,002
TREET	53.05	54.25	51.95	53.68	62,361
TREI	1.4	1.4	1.11	1.4	9
TRG	2.53	2.7	2.51	2.53	237,981
TRIBL	1.38	1.4	1.4	1.38	300
TRIPF	165.48	166.9	165.1	166.24	6,719
TRPOL	0.54	0.79	0.6	0.65	17,501
TSBL	2.75	2.75	2.75	2.75	200
TSML	51.8	52	51	51	1,250
TSPL	0.95	1	1	0.95	2
UBL	63.96	64	63.4	63.95	127,035
UBL-CJUL	66.09	0	0	66.05	0
UBL-CJUN	65.03	0	0	64.99	0
UBL-CMAY	64.17	0	0	64.13	0
UBL-CMAYW3	63.96	0	0	63.92	0
UBL-MAY	64.2	64.2	64.19	64.2	24,000
UBLTFC4	99	0	0	99	0
UDPL	15.5	15.75	15.75	15.5	4
ULEVER	5214.7	5280	5175.5	5279.9	67
UNIC	5.03	5.4	5.01	5.36	2,599
UPFL	1399.22	1400	1400	1400	55
WTCL	2.54	2.69	2.48	2.5	22,257
WTL	2.08	2.21	2.08	2.13	219,538
WYETH	853	859	812.21	816	620
YOUW	1.31	1.62	1.15	1.31	4
ZTL	3.25	4	2.25	3.25	109

KSE EOD Daily Share Price Data - 20/05/2011