KSE EOD Daily Share Price Data - 26/05/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	97.9	98	98	97.9	10
AACIL	2.7	2.89	2.65	2.75	12,641
AACILR	0.02	0.02	0.01	0.02	2
AASM	24.01	25.21	25.21	24.01	1
AATM	0.86	1	1	1	500
ABL	62.07	62.83	62.03	62.08	25,574
ABL-CJUL	64.04	0	0	63.96	0
ABL-CJUN	62.99	0	0	62.92	0
ABL-CMAY	62.16	0	0	62.08	0
ABL-CMAYW4	62.16	0	0	62.08	0
ABLTFC2	97	0	0	97	0
ABOT	93	94	93	93.83	1,183
ACPL	53.32	53.74	52.5	53.5	13,056
ADAMS	15	16	16	16	4,011
ADMM	22	22.1	22	22	2,668
AGIC	9.67	10.47	9.61	10.32	1,575
AGIL	72.72	72.75	71.3	72.73	1,720
AGL	18.24	18.9	18	18.88	11,730
AGSML	5.9	5.5	5.1	5.9	126
AGTL	238.89	238.5	237.95	237.97	5,802
AHCL	23.42	23.85	23.22	23.38	2,737,315
AHI	22.31	22.93	22.89	22.31	2
AHL	16.72	17.32	16.76	17.01	124,922
AICL	66.25	68.3	66	67.82	1,005,271
AICL-CJUL	68.35	0	0	69.88	0
AICL-CJUN	67.24	0	0	68.73	0
AICL-CMAY	66.35	0	0	67.82	0
AICL-CMAYW4	66.35	0	0	67.82	0
AKBL	12.01	12.35	12	12.07	351,464
AKBL-CJUL	12.39	0	0	12.44	0
AKBL-CJUN	12.19	0	0	12.23	0
AKBL-CMAY	12.03	0	0	12.07	0
AKBL-CMAYW4	12.03	0	0	12.07	0
AKDCL	38.4	38.99	37.1	37.83	1,240
ALNRS	49.37	51.83	46.95	46.95	21,067
ALQT	11.41	10.41	10.41	11.41	1
AMMF	10.7	10.74	10.7	10.72	18,303
AMTEX	2.03	2.2	2.05	2.11	282,813
AMZV	0.42	0.49	0.42	0.46	37,670
ANL	6.58	6.77	6.52	6.58	4,011,765
ANL-CJUL	6.79	0	0	6.78	0
ANL-CJUN	6.68	0	0	6.67	0
ANL-CMAY	6.59	0	0	6.58	0
ANL-CMAYW4	6.59	0	0	6.58	0
ANSS	8.4	8	7.6	7.66	3,500
APL	380.04	386	380.45	382.04	287,180
ATBA	211.06	212	211	212	3,075
ATEL	36.2	36.2	36.2	36.2	760
ATFF	6.6	6.5	6.5	6.5	150,000
ATIL	27.21	28.57	27	28.19	64,255
ATLH	147.83	148.88	147.8	148.02	3,916
ATRL	125.53	131.8	125.6	131.8	2,414,668
ATRL-JUN	126.75	133.08	126.4	133.08	259,000
ATRL-MAY	125.45	131.72	125.6	131.6	127,000
AZAMT	2.99	2.5	2.5	2.5	1,000
BAFL	10.81	10.95	10.55	10.67	3,859,709
BAFS	46.03	43.73	43.73	46.03	56
BAHL	28.42	28.61	28.27	28.4	412,555
BAHL-CJUL	29.32	0	0	29.26	0
BAHL-CJUN	28.84	0	0	28.78	0
BAHL-CMAY	28.46	0	0	28.4	0
BAHL-CMAYW4	28.46	0	0	28.4	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BATA	486.36	510.67	492.1	510.67	4,586
BCL	47.83	47.83	46.21	47.83	106
BCML	16.43	17.25	16.8	17.25	1,392
BERG	16.32	16.5	16	16	9,101
BGL	2.2	2.69	2	2.01	9,111
BIPL	3.87	3.89	3.8	3.8	142,998
BNWM	18.34	18.85	18	18.03	4,355
BOC	95.77	96.8	95.51	96.47	3,221
BOK	5.66	5.7	5.4	5.65	21,104
BOP	6.15	6.95	6.34	6.6	10,436,827
BRR	2.24	2.35	2.12	2.2	6,632
BTL	66.15	63.27	63.2	63.2	500
BYCO	9.2	9.77	9.1	9.47	4,755,892
CENI	8.49	8.85	8.45	8.85	20,310
CEPB	16.84	17.18	16.82	16.9	48,302
CHAS	9	9.02	9.02	9.02	0
CHBL	2.18	2.27	1.87	1.96	519
CHCC	9.76	10.05	9.9	9.91	16,900
CICL	69.12	69.5	68.02	69.01	2,304
CJPL	0.7	1.25	0.53	0.65	4,894
CLCPS	1.42	2	2	1.42	1
CLOV	64.21	67	67	67	1,200
CML	1.9	1.99	1.75	1.85	2,083
COLG	710.17	721.99	710	710	327
CPL	161.23	163.1	160.5	162.48	26,726
CPMFI	2.5	2.25	2.25	2.25	2,800
CPSL	51.34	51.89	50.71	51.21	26,172
CRTM	13.32	13.6	12.5	13.32	151
CSAP	27.45	27.99	27.45	27.77	38,545
CSIL	2.65	3.65	3	2.65	11
CSMD	8.1	9.1	8.5	9.01	285,895
CSUML	2.79	2.97	2.97	2.79	1
DAWH	63.63	65.74	63.5	64.71	1,248,253
DBCI	2.01	2.05	1.92	2.05	5,016
DCH	2.3	2.38	2.24	2.38	17,526
DCL	1.5	1.68	1.53	1.61	69,957
DCM	1.5	1.79	1.79	1.5	1
DEL	1.4	1.44	1.35	1.42	1,000
DFML	1.65	1.76	1.7	1.7	25,488
DFSM	2.25	2.35	2.01	2.35	6,400
DGKC	22.86	23.54	23	23.45	3,472,328
DGKC-CJUL	23.58	0	0	24.16	0
DGKC-CJUN	23.2	0	0	23.77	0
DGKC-CMAY	22.89	0	0	23.45	0
DGKC-CMAYW4	22.89	0	0	23.45	0
DGKC-JUN	22.64	23.25	22.8	23.2	1,473,500
DGKC-MAY	22.89	23.58	23	23.47	1,013,500
DINT	28.56	29.97	28.5	28.5	2,689
DLL	35.29	37.05	35.25	35.91	16,191
DOL	7.72	8.4	7.71	8.2	2,505,841
DSFL	2.4	2.54	2.36	2.37	941,091
DSIL	1.24	1.26	1.16	1.23	48,822
DSL	2	2.09	1.76	2.02	47,558
DWAE	0.92	1.39	1.09	1.15	503
DWSM	2.55	2.6	2.6	2.55	18
DYNO	10.18	10.84	10.3	10.49	829
ECOP	1.36	1.55	1.32	1.45	15,846
EFLTFC	100	0	0	100	0
EFUG	34.52	36.24	34.4	35.77	107,902
EFUL	61.32	64.28	61.74	63.28	9,480
ELSM	25.34	26.5	26	26	2,801
EMCO	1.6	2.19	2.19	1.6	200
ENGRO	194.73	196	194.01	194.1	1,028,146
ENGRO-CJUL	200.9	0	0	199.99	0
ENGRO-CJUN	197.63	0	0	196.72	0
ENGRO-CMAY	195.01	0	0	194.1	0
ENGRO-CMAYW4	195.01	0	0	194.1	0
ENGRO-JUN	196.52	197.5	195.6	195.87	152,000
ENGRO-MAY	194.98	195.9	194.06	194.31	155,000
ENGROTFC	100	0	0	100	0
EPCL	11.26	12.26	11.35	12.26	1,388,005
EPCL-CJUL	11.62	0	0	12.63	0
EPCL-CJUN	11.43	0	0	12.43	0
EPCL-CMAY	11.28	0	0	12.26	0
EPCL-CMAYW4	11.28	0	0	12.26	0
ESBL	2	2.19	1.9	2	327
EXIDE	199.95	202	196	196.13	1,117
FABL	10.06	10.3	9.9	9.98	191,635
FANM	3.87	3.99	3.94	3.95	1,670
FATIMA	12.73	12.9	12.62	12.79	232,459
FCCL	4.12	4.45	4.1	4.39	1,314,351
FCIBL	4.99	5	4.99	5	105,000
FCONM	1.47	1.5	1.25	1.5	2,950
FCSC	2.83	3.24	2.85	2.9	36,303
FDIBL	1.46	1.55	1.5	1.5	19,101
FDMF	2.2	2.25	2.1	2.1	8,011
FECM	2.65	3	2.81	2.92	2,564
FECS	38	38	38	38	89
FECTC	6.31	6.94	6.9	6.9	800
FEM	1.35	1.58	1.43	1.48	7,084
FEROZ	91.03	92.5	91.51	92.46	2,048
FFBL	42.62	42.8	42.51	42.63	1,071,289
FFBL-CJUL	43.97	0	0	43.92	0
FFBL-CJUN	43.25	0	0	43.2	0
FFBL-CMAY	42.68	0	0	42.63	0
FFBL-CMAYW4	42.68	0	0	42.63	0
FFBL-JUN	41.99	42.08	41.75	41.97	211,500
FFBL-MAY	42.71	42.8	42.52	42.7	246,500
FFC	141.02	141.44	140.11	140.56	1,951,481
FFC-CJUL	145.49	0	0	144.83	0
FFC-CJUN	143.12	0	0	142.46	0
FFC-CMAY	141.22	0	0	140.56	0
FFC-CMAYW4	141.22	0	0	140.56	0
FFC-JUN	142.42	142.3	141.5	141.66	58,000
FFC-MAYB	140.97	141.15	140.5	140.57	44,000
FFLM	1.25	1.5	1.5	1.25	10
FHAM	7.94	7.95	7.7	7.9	5,000
FHBM	7.42	7.78	7.78	7.42	200
FLYNG	1.35	1.44	1.31	1.4	48,873
FNEL	2.67	2.7	2	2.7	936
FPJM	1	1	0.99	1	2,889
FRCL	3	3	3	3	554
FRSM	18.25	18.5	18.1	18.5	3,078
FUDLM	6.5	6.75	6.4	6.73	2,180
FZCM	51.3398	51.3311	51.3311	51.3311	0
FZTM	300	314.95	314.95	300	1
GADT	71.18	73.19	71	72.6	1,817
GAIL	3.52	3.5	3.17	3.52	104
GASF	3.3	3.33	3.3	3.32	3,511
GATI	55.24	57.79	57.79	55.24	4
GATM	50.01	50.2	50.0133	50.0133	300
GENP	0.59	0.6	0.58	0.58	13,763
GGL	12.83	13	12.51	12.66	466,179
GHGL	55.67	57.75	55.4	57.11	16,554
GHNI	8.5	8.75	8.65	8.5	290
GHNL	3.25	3.35	3.22	3.25	45,407
GLAXO	74.38	74.27	73.5	74	12,898
GRAYS	38.79	40.72	40.72	40.72	1,450
GSPM	11	10.96	10.95	10.96	4,000
GTYR	23.06	24.21	23.48	24.21	28,454
GUSM	7	7.25	7	7.24	3,762
GWLC	6.17	6.8	6.35	6.48	699
HABSM	23.84	24.19	23.6	23.95	26,182
HADC	0.4	0.59	0.38	0.4	104
HAJT	0.63	0.95	0.95	0.63	1
HAL	12.35	12.5	12.38	12.5	3,100
HBL	120.61	122	120.03	120.68	76,991
HBL-CJUL	124.43	0	0	124.34	0
HBL-CJUN	122.41	0	0	122.31	0
HBL-CMAY	120.78	0	0	120.68	0
HBL-CMAYW4	120.78	0	0	120.68	0
HCAR	9.38	9.55	9.45	9.55	8,380
HICL	11.59	11.65	11.35	11.5	2,514
HINO	87	88	87	87.68	876
HINOON	26.2	26.74	26.2	26.6	3,760
HIRAT	3.94	4.05	3.85	3.96	71,566
HMB	17.8	18.15	17.9	18.09	24,059
HSPI	11.67	12.14	11.94	12.05	2,905
HUBC	37.98	38.14	37.81	38	481,352
HUBC-CJUL	39.18	0	0	39.15	0
HUBC-CJUN	38.55	0	0	38.51	0
HUBC-CMAY	38.03	0	0	38	0
HUBC-CMAYW4	38.03	0	0	38	0
HUBC-JUN	38.56	38.9	37	38.9	14,000
HUBC-MAY	38	39.4	36.5	37.75	1,007,000
HUMNL	19.72	20.35	19.88	19.95	1,100
HUSS	10.94	11.94	11.94	10.94	30
HWQS	10	11	10.99	10	30
IBFL	44.9	45.05	44.11	45.02	814
IBLHL	9.9	10.49	9.94	9.9	3
ICI	157.96	159.9	157.91	158.03	391,115
ICI-CJUL	162.97	0	0	162.83	0
ICI-CJUN	160.31	0	0	160.16	0
ICI-CMAY	158.19	0	0	158.03	0
ICI-CMAYW4	158.19	0	0	158.03	0
ICIBL	0.35	0.44	0.3	0.35	195,561
ICL	31.65	32.24	30.07	31.02	4,488
IDRT	4.15	4.95	4.35	4.4	3,003
IDYM	303.55	317.98	300	307.05	1,184
IFSL	8	8	8	8	11,000
IGIBL	1.72	1.87	1.78	1.83	2,405
IGIIL	71.4	71.45	71	71	15,543
INDU	222.89	224.89	221.12	223.31	3,097
INIL	50.99	51.89	50.5	50.52	638,623
JDMT	14.68	15.2	14.2	15.2	1,903
JDWS	82.75	82.75	82.75	82.75	300
JOVC	3.04	3.08	2.91	2.97	209,828
JPGL	1.2	1.3	1.17	1.25	283,527
JSBL	2.53	3	2.47	2.7	1,021,024
JSCL	8.12	8.34	8.07	8.15	7,032,756
JSGCL	21.89	22.9	20.91	22.46	22,074
JSGF	6.5	6.65	6.6	6.65	27,175
JSIL	5.54	6.43	5.53	6.01	1,013,351
JSVFL	5.78	5.8	5.51	5.8	24,711
KAPCO	43.64	44.19	43.5	44.03	1,044,237
KAPCO-CJUL	45.02	0	0	45.37	0
KAPCO-CJUN	44.29	0	0	44.62	0
KAPCO-CMAY	43.7	0	0	44.03	0
KAPCO-CMAYW4	43.7	0	0	44.03	0
KASBB	1.45	1.49	1.43	1.45	146,050
KASBM	2.55	2.55	2.55	2.55	1,010
KASBSL	3.65	3.79	3.53	3.7	16,152
KESC	2.35	2.4	2.3	2.32	432,082
KHSM	1.08	1.8	1.8	1.8	500
KOHC	6.26	6.68	6.2	6.51	18,678
KOHE	16.51	17.25	17	17.25	6,022
KOHP	3.2	3.2	2.4	2.93	18,040
KOHS	2.47	3.28	2.85	3	13,402
KOHTM	1.5	1.5	1.5	1.5	110
KOIL	1.15	1.24	1.1	1.13	25,719
KSBP	38.8	39.99	39.98	38.8	50
KSTM	1.37	1.6	1.2	1.35	35,586
KTML	4.26	4.37	4.03	4.3	8,035
LOTPTA	15.28	15.47	15.15	15.2	4,531,678
LPCL	2.96	3.13	2.9	3.02	704,989
LUCK	70.81	71.74	70.7	71.06	465,133
LUCK-CJUL	73.05	0	0	73.22	0
LUCK-CJUN	71.86	0	0	72.02	0
LUCK-CMAY	70.91	0	0	71.06	0
LUCK-CMAYW4	70.91	0	0	71.06	0
LUCK-JUN	71.69	72.28	71.6	71.68	1,047,000
LUCK-MAY	70.77	71.5	71.12	71.15	1,017,000
MACFL	12.99	13.2	12.5	12.69	18,583
MARI	104.13	109.33	104.96	108.24	147,124
MBF	9.35	9.4	9.26	9.39	49,748
MCB	208.3	210.85	208.16	210.04	787,418
MCB-CJUL	214.9	0	0	216.41	0
MCB-CJUN	211.4	0	0	212.87	0
MCB-CMAY	208.6	0	0	210.04	0
MCB-CMAYW4	208.6	0	0	210.04	0
MCB-JUN	206.91	209.65	206.25	209.01	87,000
MCB-MAY	208.55	210.8	208.15	210.11	90,000
MDTL	14.92	15.8	14.1	15.8	503
MEBL	17.53	17.7	17.5	17.51	19,948
MERIT	27.31	28	28	28	500
MFFL	74	77.69	77.6	74	44
MFTM	1	1	0.9	0.9	2,000
MIRKS	42.54	43.6	42	42.54	237
MLCF	2.1	2.25	2.13	2.22	187,328
MODAM	1.25	1.27	1.27	1.25	10
MRNS	59.05	62	59	62	34,803
MSCL	10.05	11	10.99	10.05	10
MSOT	17.15	17.6	17.15	17.45	3,501
MTIL	0.5	0.49	0.49	0.5	100
MTL	542.27	544	540.25	541.55	32,299
MUBT	1.14	2.14	1	1.14	397
MUKT	0.5	0.54	0.54	0.5	1
MUREB	108.29	109.78	106.15	107.39	29,962
MWMP	0.99	1.09	0.87	0.99	106
MYBL	2.1	2.45	2.2	2.3	93,792
MZSM	3.44	3.35	3.33	3.35	4,027
NAGC	15	15.25	15.25	15.25	3,000
NATF	66	67.5	66	67	6,850
NBP	53	54.24	53.3	53.97	3,111,171
NBP-CJUL	54.68	0	0	55.61	0
NBP-CJUN	53.79	0	0	54.7	0
NBP-CMAY	53.08	0	0	53.97	0
NBP-CMAYW4	53.08	0	0	53.97	0
NBP-JUN	53.48	54.72	53.9	54.44	318,000
NBP-MAY	53.09	54.3	53.1	53.99	278,500
NCL	25.77	26.27	25.7	25.84	556,218
NCL-CJUL	26.59	0	0	26.62	0
NCL-CJUN	26.15	0	0	26.19	0
NCL-CMAY	25.81	0	0	25.84	0
NCL-CMAYW4	25.81	0	0	25.84	0
NCPL	16.92	17.19	16.9	17.13	4,330,622
NESTLE	3511.19	3578	3501	3549.7	34
NETSOL	22.01	22.19	21.75	21.95	652,381
NETSOL-CJUL	22.71	0	0	22.62	0
NETSOL-CJUN	22.34	0	0	22.25	0
NETSOL-CMAY	22.04	0	0	21.95	0
NETSOL-CMAY4	22.04	0	0	21.95	0
NIB	1.71	1.8	1.71	1.76	3,403,699
NICL	2.46	2.59	2.47	2.55	195,510
NJICL	58.32	59.5	57.5	57.83	2,584
NJLIC	52.98	53	52	52.98	2,894
NMBL	2.85	2.7	2.5	2.56	4,997
NML	59.59	60.6	59.3	60.06	2,901,535
NML-CJUL	61.48	0	0	61.88	0
NML-CJUN	60.48	0	0	60.87	0
NML-CMAY	59.68	0	0	60.06	0
NML-CMAYW4	59.68	0	0	60.06	0
NML-JUN	60.07	61	59.7	60.55	216,500
NML-MAY	59.68	60.5	59.39	60.07	144,000
NONS	16.14	17	16.5	16.61	2,051
NOPK	20.99	22.03	21.5	22.03	5,337
NPL	17.3	17.5	17.01	17.42	1,391,663
NPL-CJUL	17.85	0	0	17.95	0
NPL-CJUN	17.56	0	0	17.65	0
NPL-CMAY	17.32	0	0	17.42	0
NPL-CMAYW4	17.32	0	0	17.42	0
NRL	333.43	350.1	333.86	350.1	1,020,205
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	151.4	152.25	150.15	150.55	564,180
OGDC-CJUL	156.2	0	0	155.12	0
OGDC-CJUN	153.65	0	0	152.58	0
OGDC-CMAY	151.62	0	0	150.55	0
OGDC-CMAYW4	151.62	0	0	150.55	0
OLPL	5.55	5.88	5.6	5.6	42,500
OLTM	0.64	0.65	0.65	0.65	1,500
PACE	2.86	2.96	2.85	2.88	345,130
PAEL	8.01	8.6	8	8.19	275,091
PAKD	30.47	30.45	29.45	29.9	8,642
PAKMI	0.73	0.99	0.61	0.76	2,000
PAKRI	17.86	18.15	17.7	17.82	1,485,352
PAKRI-CJUL	18.43	0	0	18.36	0
PAKRI-CJUN	18.13	0	0	18.06	0
PAKRI-CMAY	17.89	0	0	17.82	0
PAKRI-CMAYW4	17.89	0	0	17.82	0
PAKT	94	98.7	97	98.7	2,537
PASL	1.82	1.89	1.77	1.84	145,542
PCAL	50.1	50.3	50.3	50.1	15
PECO	91.99	94.59	89.5	91.99	8
PEF	7.29	7.45	7.3	7.37	3,000
PGF	13	13.3	13	13.15	712,600
PIAA	2.33	2.4	2.32	2.34	86,879
PICT	74.46	78.18	75.25	78.18	24,948
PICTPS	10	10	9.99	10	547
PIF	5.75	6.59	5.76	6.03	493,726
PIL	11.3	11.5	10.31	11.23	9,353
PINL	8.3	8.47	8.3	8.31	4,386
PIOC	5.2	5.37	5.2	5.33	12,731
PKGI	5.95	5.26	5.26	5.95	100
PKGS	111.25	113.24	110.01	112.4	5,830
PMI	0.88	0.96	0.88	0.9	68,550
PMRS	40.93	42.97	40.9	40.93	112
PMTFC6	93.846	94	94	93.8549	1,000
PNGRS	3.52	3.5	3.5	3.52	100
PNSC	27.77	29.15	28	29.15	32,489
POL	333.03	337.5	332.36	333.97	1,889,198
POL-CJUL	343.59	0	0	344.1	0
POL-CJUN	337.99	0	0	338.47	0
POL-CMAY	333.51	0	0	333.97	0
POL-CMAYW4	333.51	0	0	333.97	0
POL-JUN	335.19	338	334.3	336.01	253,500
POL-MAY	333.35	337	332.5	334.17	278,500
POML	41.66	43.71	43.71	41.66	100
PPL	213.85	214.45	211.75	212.18	930,273
PPL-CJUL	220.63	0	0	218.62	0
PPL-CJUN	217.03	0	0	215.04	0
PPL-CMAY	214.16	0	0	212.18	0
PPL-CMAYW4	214.16	0	0	212.18	0
PPL-JUN	214.16	214.99	212.51	212.84	94,500
PPL-MAY	213.99	214.49	212.12	212.49	126,500
PPP	43.47	44.49	42	42.86	724
PRET	27	28.35	28.3	28.35	7,001
PRL	84.96	88.9	85.25	87.87	289,687
PRWM	14.95	15.2	15.15	15.2	3,047
PSMC	68.9	68.47	66.55	67.19	1,922
PSO	287.18	289.9	286	286.95	551,299
PSYL	19.2	19.9	18.26	19.53	44,152
PTC	17.13	17.2	17.04	17.14	314,075
PTC-CJUL	17.67	0	0	17.66	0
PTC-CJUN	17.39	0	0	17.37	0
PTC-CMAY	17.15	0	0	17.14	0
PTC-CMAYW4	17.15	0	0	17.14	0
PTC-JUN	15.72	15.84	15.84	15.84	1,000
PTC-MAY	17.2	0	0	17.15	0
PTEC	3.04	3.34	3.33	3.33	505
QUET	57.0533	54.21	54.21	54.21	600
QUICE	2.5	2.7	2.54	2.7	1,000
RAVT	0.93	1.03	0.86	0.97	15,173
RCML	26.06	27.36	27	27.36	5,000
REWM	10.7	11.5	11.5	11.5	1,000
RUPL	40	40.4	39.5	39.51	2,515
SAIF	8.5	8.85	8.73	8.75	3,010
SALT	51	53.55	53.55	51	100
SANSM	12.25	12.25	12.2	12.22	3,780
SAPL	150.99	147.98	145	145.06	510
SAPT	123.89	124	124	123.89	17
SAZEW	23	23	22.7	22.75	3,083
SBL	1.95	2	1.95	2	21,629
SCBPL	8.5	8.75	8.3	8.5	18,505
SCLL	2.52	2.88	2.79	2.52	7
SCM	10.1	10.29	9.76	9.94	1,248
SEL	21.84	21.9	21.89	21.84	100
SEPCO	1.37	1.49	1.36	1.41	13,586
SEPL	42	42.8	41.51	41.7	1,993
SERT	0.5	0.25	0.25	0.25	5,000
SFL	118	118.11	118.11	118	4
SGLL	22.47	23	22.2	22.97	10,651
SGML	6.24	6.25	6.1	6.2	2,618
SHCI	2.3	2.4	2.01	2.01	5,012
SHEL	220.78	230.5	222.7	229.13	39,884
SHEZ	152.85	153.9	153.9	152.85	1
SHFA	32.025	32.05	32.05	32.05	500
SHNI	12.6	13.25	13.24	12.6	15
SHSML	9.04	9.45	9.45	9.45	500
SIBL	2	2.25	1.71	2	403
SILK	2.85	2.99	2.86	2.89	2,341,690
SING	18.48	19.29	19.19	19.19	610
SITC	102	100	99	100.35	2,190
SKFL	2.5	2.55	2.45	2.5	3,500
SKRS	2.1	2.3	2.03	2.05	62,000
SLYT	7	8	7	7.79	59,708
SMBL	2.84	3.1	2.9	3	278,225
SMTM	5.03	5	5	5	2,510
SNAI	39.2	41	39	40.01	5,345
SNBL	6.25	6.5	5.92	6.25	164,406
SNBLTFC	100.1	0	0	100.1	0
SNGP	19.02	19.3	19.05	19.1	31,833
SNGP-CJUL	19.62	0	0	19.68	0
SNGP-CJUN	19.3	0	0	19.36	0
SNGP-CMAY	19.05	0	0	19.1	0
SNGP-CMAYW4	19.05	0	0	19.1	0
SPL	18.28	18.6	18.25	18.33	611,146
SPLC	0.82	0.79	0.6	0.6	85,551
SRSM	4.01	3.74	3.74	4.01	200
SRVI	176.06	182.9	176.5	177.46	11,493
SSGC	22.35	22.6	22.11	22.2	117,770
SSIC	5.12	5.2	5.05	5.2	4,004
SSML	1.78	1.95	1.95	1.78	100
SSOM	4.25	4.35	4.3	4.35	10,500
STCL	6.12	6.14	6	6.1	1,678
STCLR	0.16	0.05	0.05	0.16	421
STJT	24.5	25.7	25.7	24.5	100
STPL	9	9.21	8.9	8.97	712
TATM	33	34.65	33.81	33	2
TELE	1.77	1.9	1.77	1.81	657,251
TGL	12.3	12.8	12	12.03	288,220
THALL	104.05	108	103.8	104.9	66,226
THCCL	17.11	17.4	16.5	16.5	1,000
TICL	57	56	54.25	54.25	2,513
TREET	57.83	58.25	54.94	55.38	263,468
TRG	2.79	2.94	2.76	2.79	949,304
TRIBL	1.17	1.36	1.2	1.25	1,053
TRIPF	168	169.49	168	169.49	12,500
TSPL	1	1.22	0.99	1	221
UBL	64.57	65	64.55	64.98	134,759
UBL-CJUL	66.62	0	0	66.95	0
UBL-CJUN	65.53	0	0	65.86	0
UBL-CMAY	64.66	0	0	64.98	0
UBL-CMAYW4	64.66	0	0	64.98	0
UBL-JUN	65	65.5	65.2	65.2	705,500
UBL-MAY	64.5	67.7	64.4	65.2	1,408,000
UBLTFC	91	0	0	91	0
UBLTFC4	99	0	0	99	0
UDPL	15.58	16.5	14.6	15.28	8,500
ULEVER	5167	5246	5005	5100.98	37
UNIC	5.22	5.55	5.22	5.53	568
UPFL	1400	1400	1400	1400	6
WAHN	35.74	35.65	35.6	35.74	3
WAZIR	7.5	7.8	7.5	7.63	1,050
WTCL	2.66	2.7	2.56	2.64	41,421
WTL	2.25	2.35	2.2	2.24	366,801
WYETH	816	840	835	816	20
YOUW	1.35	1.81	1.3	1.3	10,010
ZIL	62.25	62.99	62	62.46	1,100
ZTL	3.25	2.6	2.6	3.25	1

KSE EOD Daily Share Price Data - 26/05/2011