KSE EOD Daily Share Price Data - 23/05/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
ABL	61.55	62	61.3	61.95	5,750
ABL-CJUL	63.57	0	0	63.98	0
ABL-CJUN	62.55	0	0	62.93	0
ABL-CMAY	61.73	0	0	62.1	0
ABL-CMAYW4	61.52	61.52	61.52	62.1	0
ABLTFC2	97	0	0	97	0
ABOT	91.66	93	91.75	91.95	670
ACPL	53	52.97	52.5	52.65	3,646
ADOS	8.15	8.48	8.48	8.15	101
AGIC	10.41	10.49	9.47	10.41	6
AGIL	72.24	72.95	71.1	72.72	4,149
AGL	18.02	19.02	18.03	19.01	6,723
AGSML	5.9	5.15	5.15	5.9	25
AGTL	235.13	237	232.65	235.03	9,688
AHCL	21.26	21.66	20.9	21.39	921,309
AHI	22.18	22.5	22	22.5	4,462
AHL	14.76	15.5	14	15.01	42,144
AICL	64.98	65.4	64.5	65.01	58,755
AICL-CJUL	67.12	0	0	67.14	0
AICL-CJUN	66.03	0	0	66.04	0
AICL-CMAY	65.17	0	0	65.17	0
AICL-CMAYW4	64.95	64.95	64.95	65.17	0
AKBL	11.82	11.8	11.55	11.75	163,340
AKBL-CJUL	12.21	0	0	12.13	0
AKBL-CJUN	12.01	0	0	11.94	0
AKBL-CMAY	11.85	0	0	11.78	0
AKBL-CMAYW4	11.81	11.81	11.81	11.78	0
AKDCL	38	38.48	38.48	38	100
ALICO	16.12	17.1	17.1	16.12	100
ALNRS	48.09	50.49	45.69	49.24	3,999
AMMF	10.54	10.51	10.4	10.5	39,500
AMTEX	1.95	2	1.9	1.91	33,115
AMZV	0.45	0.46	0.41	0.43	46,303
ANL	5.64	5.98	5.49	5.79	3,192,913
ANL-CJUL	5.83	0	0	5.98	0
ANL-CJUN	5.73	0	0	5.88	0
ANL-CMAY	5.66	0	0	5.8	0
ANL-CMAYW4	5.64	5.64	5.64	5.8	0
APL	377.7	378	375.5	376.05	40,462
AQTM	0.54	0.61	0.61	0.61	2,000
ARM	18.5	17.75	17.75	18.5	1
ASFL	4.25	4.25	4.25	4.25	500
ASHT	5.05	5.08	5.08	5.08	500
ATBA	209.55	209.5	208	209.1	4,773
ATIL	26.99	27.2	27.2	27.2	916
ATLH	146.21	146.5	145.9	146.46	8,490
ATRL	122.93	123.88	122.04	122.5	183,971
ATRL-JUN	123.25	123.85	123	123.72	20,500
ATRL-MAY	123.25	123	122.2	122.7	42,500
AZAMT	2.6	2.99	2.5	2.99	3,000
BAFL	10.55	10.62	10.33	10.51	799,557
BAFS	46.03	43.96	43.75	46.03	228
BAHL	28.46	28.5	28.26	28.43	33,973
BAHL-CJUL	29.4	0	0	29.36	0
BAHL-CJUN	28.92	0	0	28.88	0
BAHL-CMAY	28.54	0	0	28.5	0
BAHL-CMAYW4	28.45	28.45	28.45	28.5	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	21
BATA	476.86	500.55	470	476.43	1,055
BCL	49.75	47.35	47.31	47.33	518
BCML	14.95	15.25	15.1	15.25	2,948
BERG	15.21	15.5	14.9	15.24	3,907
BGL	2.2	2.4	1.85	2.2	30
BHAT	249	248.5	248.5	248.5	0
BIPL	3.75	3.85	3.72	3.75	15,374
BNWM	19.06	19.24	18.25	18.61	18,564
BOC	95.81	97	96.3	96.33	4,100
BOK	5.72	5.82	5.51	5.57	16,041
BOP	5.07	5.15	5.04	5.08	165,827
BROT	0.3	0.15	0.15	0.3	1
BRR	2.15	2.33	2.01	2.05	5,144
BTL	60	60	60	60	12,300
BWCLR	0.0567	1	1	0.06	1
BWHL	32.49	31.11	31.1	32.49	157
BYCO	8.07	8.19	8.06	8.15	73,405
CENI	8.34	8.39	8.05	8.31	3,402
CEPB	16.78	16.86	16.3	16.75	7,432
CFL	11.77	11.75	11.75	11.77	410
CHAS	9.21	9.49	9	9	2,001
CHBL	2.15	2.17	2.17	2.15	5
CHCC	9.16	9.99	9.99	9.16	50
CICL	68.62	69.94	68.1	69.64	692
CJPL	0.61	0.8	0.31	0.7	603
CLOV	64.21	64.19	64	64.21	315
CML	1.88	1.92	1.7	1.83	13,463
COLG	725	723	710	710.17	451
COTT	2.03	1.9	1.87	1.9	1,202
CPAL	1.58	2.5	1.75	1.75	502
CPL	160.85	161.15	159.05	160	2,583
CPSL	50.77	51	49.72	49.87	25,045
CSAP	27.5	27.7	27.45	27.25	7,390
CSMD	7.85	7.85	7.85	7.85	1,503
CSUML	2.79	2.55	2.55	2.79	1
CWSM	1.49	1.54	1.5	1.49	15
DAWH	63.31	63.88	62.51	63.12	108,710
DBCI	2	2.09	1.9	2	17,286
DCH	2.11	2.25	2.05	2.11	4,007
DCL	1.5	1.5	1.36	1.42	1,754
DCM	1.5	1.74	1.26	1.5	2
DEL	1.24	1.3	1.24	1.28	7,205
DFML	1.58	1.65	1.5	1.6	4,605
DFSM	2.05	2.85	2.7	2.7	600
DGKC	21.83	21.95	21.55	21.87	885,751
DGKC-CJUL	22.55	0	0	22.59	0
DGKC-CJUN	22.18	0	0	22.22	0
DGKC-CMAY	21.89	0	0	21.92	0
DGKC-CMAYW4	21.82	21.82	21.82	21.92	0
DGKC-JUN	21.79	21.88	21.62	21.83	765,000
DGKC-MAY	21.79	21.95	21.62	21.88	772,500
DINT	27.2	27.7	27.7	27.2	90
DLL	35.75	37.48	35	35.75	123
DOL	7.55	7.64	7.45	7.49	22,767
DSFL	2.22	2.26	2.15	2.17	372,231
DSIL	1.16	1.22	1.11	1.2	54,572
DSL	1.8	1.89	1.7	1.77	7,748
DSML	2.5	3	2.01	2.5	2
DWAE	1.03	1.28	0.88	1.03	2
DWSM	2.51	2.89	2.3	2.3	2,930
DYNO	10.94	10.74	10.69	10.94	150
ECOP	1.36	1.5	1.37	1.36	55
EFLTFC	100	0	0	100	0
EFUG	32.98	33.33	33.33	32.98	1
EFUL	59.52	59.99	58.99	59	2,511
ELSM	24.25	25.46	25.02	25.34	1,391
EMCO	1.6	2.28	2.28	1.6	1
ENGRO	191.57	192.65	189.15	192.03	1,721,414
ENGRO-CJUL	197.87	0	0	198.31	0
ENGRO-CJUN	194.67	0	0	195.08	0
ENGRO-CMAY	192.12	0	0	192.49	0
ENGRO-CMAYW4	191.48	191.48	191.48	192.49	0
ENGRO-JUN	191.98	194.85	191.9	193.82	151,500
ENGRO-MAY	191.98	192.95	190	192.39	414,000
ENGROTFC	100	0	0	100	0
EPCL	11.05	11	10.81	11	41,411
EPCL-CJUL	11.41	0	0	11.36	0
EPCL-CJUN	11.23	0	0	11.17	0
EPCL-CMAY	11.08	0	0	11.03	0
EPCL-CMAYW4	11.04	11.04	11.04	11.03	0
EXIDE	197.99	195	195	197.99	2
FABL	9.26	9.64	9.18	9.2	54,915
FASM	42.25	44.36	44.36	44.36	1,000
FATIMA	12.4	12.4	12.2	12.35	93,687
FCCL	4.04	4.07	4.02	4.04	406,511
FCIBL	4.96	4.99	4.51	4.99	1,001
FCONM	1.47	1.8	1.8	1.47	2
FCSC	2.75	3.21	2.7	2.8	6,138
FDIBL	1.45	1.45	1.4	1.45	1,504
FDMF	1.92	2.14	1.83	2.01	2,003
FECM	2.99	2.95	2.65	2.65	1,802
FECS	38	38	38	38	414
FECTC	6.3	7	7	6.3	10
FEM	1.4	1.5	1.5	1.4	1
FEROZ	91.38	91.8	88.21	88.11	1,001
FFBL	41.94	42.05	41.75	41.95	1,020,646
FFBL-CJUL	43.32	0	0	43.32	0
FFBL-CJUN	42.62	0	0	42.62	0
FFBL-CMAY	42.06	0	0	42.05	0
FFBL-CMAYW4	41.92	41.92	41.92	42.05	0
FFBL-JUN	40.75	41.25	40.9	41.25	74,500
FFBL-MAY	42	42.1	41.8	42.04	171,000
FFC	139.1	139.9	138.5	139.63	535,989
FFC-CJUL	143.67	0	0	144.2	0
FFC-CJUN	141.35	0	0	141.85	0
FFC-CMAY	139.5	0	0	139.97	0
FFC-CMAYW4	139.03	139.03	139.03	139.97	0
FFC-JUN	138.91	140.8	139.25	140.8	74,000
FFC-MAYB	138.91	139.69	138.5	139.52	103,500
FFLM	1.25	1.5	1.5	1.25	2
FHAM	7.75	7.74	7.74	7.75	100
FIMM	62.65	62.1	60.1	62.65	7
FLYNG	1.3	1.34	1.28	1.32	2,503
FNEL	2.64	2.5	2.02	2.5	702
FPJM	0.68	1.47	1	0.68	21
FPRM	10.34	10.02	10.01	10.02	502
GADT	70.98	71	70	71	2,590
GAEL	1.55	0.61	0.61	0.61	1,000
GAIL	3.43	3.5	3.5	3.43	2
GASF	3.3	3.2	3.12	3.17	23,500
GATI	53	55.25	52.9	55.24	1,450
GATM	50.01	50.01	50.01	50.01	500
GENP	0.62	0.6	0.55	0.55	8,500
GGL	11.96	12.3	11.75	12	95,933
GHGL	54.81	54.5	54	54.15	1,500
GHNI	8.17	8.35	8.34	8.17	6
GHNL	2.81	2.97	2.8	2.9	26,301
GLAXO	73.68	74	71.55	73.77	4,447
GLPL	54.4	54.31	54.31	54.4	50
GRAYS	33.95	35.64	34.99	35.22	800
GTYR	23.4	23.94	23.02	23.06	8,126
GUSM	7	7	6.3	7	901
GWLC	6.6	7	6.35	6.6	2
HABSM	23.48	23.9	23.3	23.6	71,606
HADC	0.4	0.49	0.49	0.4	1
HAJT	0.62	0.2	0.2	0.62	1
HAL	12.2	12.35	12.35	12.35	502
HBL	118.87	120	118.2	119.98	84,967
HBL-CJUL	122.78	0	0	123.91	0
HBL-CJUN	120.8	0	0	121.88	0
HBL-CMAY	119.21	0	0	120.27	0
HBL-CMAYW4	118.81	118.81	118.81	120.27	0
HCAR	9.5	9.59	9.2	9.31	7,504
HICL	11.18	11.54	11.11	11.26	1,400
HINO	85.64	87	85.5	85.64	256
HINOON	26	26.05	25.8	25.8	2,500
HIRAT	4.02	4.1	3.76	3.91	62,992
HMB	17.32	17.7	17.36	17.41	46,273
HSPI	11.5	11.72	11.63	11.5	366
HUBC	37.21	37.9	36.9	37.84	1,112,893
HUBC-CJUL	38.43	0	0	39.08	0
HUBC-CJUN	37.81	0	0	38.44	0
HUBC-CMAY	37.32	0	0	37.93	0
HUBC-CMAYW4	37.19	37.19	37.19	37.93	0
HUBC-JUN	37.33	37.33	37.33	38.46	0
HUBC-MAY	37.33	0	0	37.95	0
HUMNL	18.4	18.49	17.6	18.46	503
HUSS	9.94	10.92	10.89	9.94	100
HWQS	11.25	11	10.25	11	182
IBFL	45.43	45.5	44.1	45.15	5,229
IBLHL	9.51	9.6	9.5	9.5	30,120
ICI	154.77	158.2	154.8	158.02	302,475
ICI-CJUL	159.86	0	0	163.19	0
ICI-CJUN	157.28	0	0	160.53	0
ICI-CMAY	155.21	0	0	158.4	0
ICI-CMAYW4	154.7	154.7	154.7	158.4	0
ICIBL	0.35	0.39	0.31	0.34	9,113
ICL	30.31	28.9	28.9	30.31	25
IDRT	4.3	4.99	4.2	4.35	2,003
IDYM	294.76	301.95	301.9	294.76	50
IFSL	7.99	8	7.42	8	19,500
IGIBL	1.75	1.88	1.72	1.72	1,268
IGIIL	71.25	72.1	71	71.67	14,830
INDU	220.18	224.01	220	220.9	20,317
INIL	50.48	50.5	50.16	50.5	3,003
INKL	7	6	6	6	200
ISIL	82.13	78.03	78.03	82.13	20
JDMT	13.89	14	12.9	13.68	2,408
JDWS	76.77	80.6	76	80.5	6,498
JKSM	6.05	6.8	5.5	6.05	2
JOVC	2.69	2.75	2.57	2.73	36,729
JPGL	1.16	1.25	1.15	1.23	86,828
JSBL	2.33	2.47	2.28	2.35	15,123
JSCL	7.1	7.29	7	7.17	3,696,978
JSGCL	20.91	21.95	20.35	21.31	51,608
JSGF	6.5	6.59	6.13	6.3	37,113
JSIL	5.25	5.4	5.11	5.31	74,906
JSVFL	5.52	5.98	5.65	5.65	19,356
JUBS	3.98	4.9	2.98	3.98	4
JVDC	61.37	61.8	58.35	61.37	65
KAPCO	42.82	42.95	42.66	42.95	21,195
KAPCO-CJUL	44.23	0	0	44.36	0
KAPCO-CJUN	43.51	0	0	43.63	0
KAPCO-CMAY	42.94	0	0	43.05	0
KAPCO-CMAYW4	42.8	42.8	42.8	43.05	0
KASBB	1.4	1.43	1.35	1.35	2,846
KASBM	2.5	2.55	2.5	2.5	2,245
KASBSL	3.27	3.7	3.5	3.55	10,711
KESC	2.32	2.4	2.26	2.29	202,232
KML	1.51	1.9	1.21	1.51	2
KOHC	6.25	6.4	6.4	6.25	1
KOHE	16.99	17.25	16.97	17.25	25,000
KOIL	1.16	1.5	0.86	1.2	1,176
KSBP	38.8	39	39	38.8	50
KSTM	1.24	1.39	1.2	1.35	602
KTML	4.38	4.4	4.01	4.07	6,014
LOTPTA	14.93	15.24	14.76	15.06	5,574,665
LPCL	2.81	2.88	2.8	2.85	42,467
LUCK	69.99	70.3	69.75	70.01	164,002
LUCK-CJUL	72.29	0	0	72.3	0
LUCK-CJUN	71.12	0	0	71.12	0
LUCK-CMAY	70.19	0	0	70.18	0
LUCK-CMAYW4	69.96	69.96	69.96	70.18	0
LUCK-JUN	69.99	70.5	70	70.16	10,500
LUCK-MAY	69.99	70.5	69.65	70.16	31,500
MACFL	12.54	12.9	12.4	12.48	1,258
MARI	102.09	102.49	101.79	102	5,108
MBF	9.5	10	8.75	9.4	10,502
MCB	207.79	208.9	205.35	207.73	1,019,629
MCB-CJUL	214.62	0	0	214.53	0
MCB-CJUN	211.16	0	0	211.03	0
MCB-CMAY	208.38	0	0	208.23	0
MCB-CMAYW4	207.69	207.69	207.69	208.23	0
MCB-JUN	204.25	205.5	203.5	205.5	14,000
MCB-MAY	207.25	208.3	206.11	207.55	72,500
MEBL	17.5	17.73	17.41	17.5	378
MFFL	74	77.68	77.68	74	4
MLCF	2.08	2.09	2.05	2.07	40,352
MODAM	1.25	1.3	1.3	1.25	2
MOON	11.9	10.9	10.9	10.9	0
MRNS	59.55	60	58	58.99	4,106
MSOT	17.52	17.26	17.15	17.18	4,000
MTIL	0.4	0.4	0.4	0.4	500
MTL	541.79	544	539	540.58	16,055
MUKT	0.35	0.5	0.36	0.45	36,292
MUREB	108.99	111.9	106.9	107.78	23,142
MWMP	0.78	0.99	0.4	0.98	3,540
MYBL	2.1	2.65	1.6	2.06	4,610
MZSM	2.96	3.25	2.82	3.01	17,194
NAGC	14.1	15.1	14.99	14.99	1,100
NATF	66.29	66.5	65	65	2,080
NBP	51.55	51.9	51	51.75	516,106
NBP-CJUL	53.24	0	0	53.44	0
NBP-CJUN	52.39	0	0	52.57	0
NBP-CMAY	51.7	0	0	51.87	0
NBP-CMAYW4	51.53	51.53	51.53	51.87	0
NBP-JUN	51.65	52.8	51.65	52.31	168,500
NBP-MAY	51.65	51.85	50.9	51.76	311,500
NCL	23.94	24.55	23.15	24.45	357,288
NCL-CJUL	24.73	0	0	25.25	0
NCL-CJUN	24.33	0	0	24.84	0
NCL-CMAY	24.01	0	0	24.51	0
NCL-CMAYW4	23.93	23.93	23.93	24.51	0
NCPL	16.28	16.5	16.25	16.45	262,209
NESTLE	3559.81	3596	3452	3551.96	46
NETSOL	20.56	20.7	20.4	20.58	129,016
NETSOL-CJUL	21.24	0	0	21.25	0
NETSOL-CJUN	20.89	0	0	20.91	0
NETSOL-CMAY	20.62	0	0	20.63	0
NETSOL-CMAY4	20.55	20.55	20.55	20.63	0
NIB	1.58	1.57	1.49	1.54	3,190,500
NICL	2.35	2.43	2.35	2.36	52,959
NJICL	58.61	59	58	58.27	1,250
NJLIC	52.03	52.5	52.45	52.5	2,100
NMBL	2.59	3	2.7	2.8	102,500
NML	58.01	59	57.62	58.55	797,789
NML-CJUL	59.92	0	0	60.47	0
NML-CJUN	58.95	0	0	59.48	0
NML-CMAY	58.18	0	0	58.69	0
NML-CMAYW4	57.98	57.98	57.98	58.69	0
NML-JUN	58.1	59.25	58	59.03	214,000
NML-MAY	58.1	58.89	57.85	58.58	256,500
NONS	14.71	14.7	14.16	14.16	3,872
NPL	16.79	16.99	16.5	16.89	760,757
NPL-CJUL	17.34	0	0	17.44	0
NPL-CJUN	17.06	0	0	17.16	0
NPL-CMAY	16.84	0	0	16.93	0
NPL-CMAYW4	16.78	16.78	16.78	16.93	0
NRL	328.84	330.4	327.04	328.47	89,812
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	148.38	149.8	147.1	149.45	638,134
OGDC-CJUL	153.26	0	0	154.34	0
OGDC-CJUN	150.78	0	0	151.82	0
OGDC-CMAY	148.8	0	0	149.81	0
OGDC-CMAYW4	148.31	148.31	148.31	149.81	0
OLPL	5.3	5.65	5.25	5.27	16,505
OLTM	0.5	0.5	0.35	0.5	22,504
PACE	2.87	2.84	2.67	2.79	60,918
PAEL	7.89	7.99	7.67	7.77	14,611
PAKD	30.5	30.5	30.47	30.49	568
PAKMI	0.73	1.04	1.04	0.73	2
PAKRI	17.14	18	16.66	17.68	2,609,570
PAKRI-CJUL	17.7	0	0	18.26	0
PAKRI-CJUN	17.42	0	0	17.96	0
PAKRI-CMAY	17.19	0	0	17.72	0
PAKRI-CMAYW4	17.13	17.13	17.13	17.72	0
PAKT	91.56	96.1	96	91.56	100
PASL	1.63	1.77	1.6	1.63	103,405
PCAL	49.95	50.5	50	49.95	238
PECO	92.83	96.5	96.5	92.83	1
PEF	7.25	7.39	7.39	7.25	1
PGF	12.85	12.86	12.75	12.75	23,550
PIAA	2.33	2.38	2.3	2.33	27,500
PICT	71	72	70.76	71.95	2,504
PIF	5.6	5.7	5.6	5.6	49,957
PIL	10.68	10.98	9.95	10.51	1,526
PINL	8.03	8.32	8.1	8.1	39,029
PIOC	4.91	5.25	4.9	4.91	10,260
PKGS	106.75	109	108	108	955
PMI	0.84	0.98	0.81	0.82	4,260
PMRS	40.93	41	39	40.93	11
PMTFC6	93.846	0	0	93.846	0
PNGRS	3.5	3.5	3.5	3.5	1
PNSC	28.5	28.54	27.08	27.3	16,246
POL	328.89	330	326.55	329.12	623,853
POL-CJUL	339.7	0	0	339.89	0
POL-CJUN	334.22	0	0	334.35	0
POL-CMAY	329.83	0	0	329.91	0
POL-CMAYW4	328.73	328.73	328.73	329.91	0
POL-JUN	328.23	331	326.2	330.03	115,500
POL-MAY	328.23	329.5	326	328.95	203,500
PPL	205.72	210.48	204.51	209.88	1,112,499
PPL-CJUL	212.48	0	0	216.75	0
PPL-CJUN	209.05	0	0	213.21	0
PPL-CMAY	206.31	0	0	210.38	0
PPL-CMAYW4	205.62	205.62	205.62	210.38	0
PPL-JUN	206.06	210.5	207	210.15	92,500
PPL-MAY	206.06	210.5	205.5	210.19	275,000
PPP	41.4	40.75	40.5	41.4	121
PRL	84.2	84.9	84	84.06	6,241
PRWM	14.64	14.8	14.8	14.64	200
PSEL	142.5	149.61	149.61	142.5	2
PSMC	67.83	69.29	67.05	68.28	9,129
PSO	282.4	283.89	280.4	282.73	305,844
PSYL	19.6	19.95	18.61	19.6	4
PTC	16.83	16.99	16.72	16.94	528,447
PTC-CJUL	17.38	0	0	17.49	0
PTC-CJUN	17.1	0	0	17.21	0
PTC-CMAY	16.88	0	0	16.98	0
PTC-CMAYW4	16.82	16.82	16.82	16.98	0
PTC-JUN	15.24	15.59	15.46	15.5	129,000
PTC-MAY	16.99	16.99	16.75	16.99	104,000
PTEC	3.01	3.04	3.04	3.04	1,000
QUET	59.195	58.4965	58.4965	58.4965	0
QUICE	2.7	2.31	2.2	2.23	2,500
RAVT	0.97	0.98	0.8	0.97	10,921
RCML	25.55	25	25	25.55	17
REWM	10.7	11.3	11.3	10.7	100
RMPL	2577.64	2690	2690	2577.64	4
RUPL	38.51	39	39	39	3,000
SAIF	8.04	8.2	7.55	8.01	5,112
SALT	50.97	53.4	49	50.97	155
SAZEW	23	23	22.99	23	2,900
SBL	1.9	1.95	1.87	1.88	102,165
SCBPL	8.41	8.42	8	8.24	7,638
SCL	80.66	84.69	84.69	80.66	1
SCLL	2.52	2.79	2.52	2.52	298
SEARL	59	58.6	58.5	58.57	1,000
SEL	22	22.5	21.01	22	117
SEPCO	1.28	1.45	1.26	1.35	19,299
SEPL	39	39.75	39.75	39	20
SFL	118	118	118	118	90
SGLL	22.92	23	22.75	22.75	2,836
SGML	6.4	6.8	6.01	6.03	6,023
SHCI	2.3	2.3	2.3	2.3	2
SHEL	214.25	215	210.1	214.87	4,499
SHFA	32.01	33.6	32	32	1,055
SHNI	12.6	13.58	13.58	12.6	1
SHSML	8.41	8.9	8.05	8.41	45
SIEM	1024.06	1025	1025	1025	97
SILK	2.86	2.88	2.8	2.84	573,981
SING	16.56	17.56	16	17.55	609
SJTM	0.9	1	1	1	500
SLYT	6.95	7.2	6.8	6.82	1,201
SMBL	2.76	2.9	2.71	2.9	29,246
SMCPL	5	5.71	4.9	5.63	5,957
SMTM	5.03	5.79	4.7	5.03	2
SNAI	37.43	38.9	38.9	37.43	4
SNBL	6.03	6.19	5.95	6.05	111,812
SNBLTFC	100.1	0	0	100.1	0
SNGP	18.5	18.85	18.15	18.64	65,110
SNGP-CJUL	19.11	0	0	19.25	0
SNGP-CJUN	18.8	0	0	18.94	0
SNGP-CMAY	18.55	0	0	18.68	0
SNGP-CMAYW4	18.49	18.49	18.49	18.68	0
SPL	17.79	18.09	17.46	17.85	374,709
SPLC	0.74	0.72	0.71	0.71	3,853
SRVI	175.22	176.94	175.61	175.99	148
SSGC	21.8	22.81	21.75	22.65	911,140
SSOM	4.5	4.1	4.1	4.1	2,500
STPL	9.02	9.6	8.6	9.02	6
SURC	37	38.84	38.84	37	10
SZTM	7.35	7.5	7.5	7.35	45
TELE	1.67	1.78	1.6	1.64	40,015
TGL	12	12.79	11.21	12	14,867
THALL	98	101.9	98	100.37	13,693
THCCL	17.97	17	17	17.97	1
TREET	53.68	54.5	52.75	53.93	23,490
TRG	2.53	2.6	2.49	2.5	195,045
TRIBL	1.38	1.45	1.4	1.45	2,700
TRIPF	166.24	165.99	164.5	165.14	5,573
TRPOL	0.65	0.8	0.69	0.75	10,500
TSMF	0.72	1.22	0.86	0.72	3
TSML	51	53.55	51.9	53.54	4,242
UBL	63.95	65.01	62.3	64.94	459,090
UBL-CJUL	66.05	0	0	67.06	0
UBL-CJUN	64.99	0	0	65.97	0
UBL-CMAY	64.13	0	0	65.1	0
UBL-CMAYW4	63.92	63.92	63.92	65.1	0
UBL-JUN	64.2	65.4	64	65.4	10,000
UBL-MAY	64.2	65.01	63.8	64.98	8,000
UBLTFC	91	94.75	94.75	91	1,150
UBLTFC4	99	0	0	99	0
UDPL	15.5	14.65	14.56	14.61	2,200
ULEVER	5279.9	5300	5150	5212.41	21
UNIC	5.36	5.3	5.16	5.22	880
WAHN	36.01	35.9	35.9	36.01	51
WTCL	2.5	2.67	2.46	2.47	4,322
WTL	2.13	2.14	2.07	2.13	117,042
YOUW	1.31	1.11	1.11	1.31	1
ZIL	59.74	62	61.19	59.74	2
ZTL	3.25	2.65	2.51	3.25	2

KSE EOD Daily Share Price Data - 23/05/2011