KSE EOD Daily Share Price Data - 30/05/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.8	2.89	2.63	2.89	1,103
ABL	62.09	62.38	62	62	281,682
ABL-CAUG	63.94	63.94	63.94	64.67	0
ABL-CJUL	63.94	0	0	63.83	0
ABL-CJUN	62.9	0	0	62.78	0
ABL-CMAYW5	62.06	62.06	62.06	62.15	0
ABLTFC2	97	99	99	98.25	12,000
ABOT	92.95	93.2	92.9	92.84	1,307
ACPL	54.97	54.65	53.65	54.15	1,419
ADAMS	17	18	17.7	18	4,950
ADOS	8.38	8.4	8.2	8.39	1,800
AGIC	10.32	10.5	10.5	10.32	2
AGIL	71.78	72.5	72.5	71.78	100
AGL	18.88	18.85	18.45	18.84	954
AGSML	5.03	5.5	5.5	5.03	400
AGTL	235	235	233.75	234	1,054
AHCL	23.53	23.78	23.2	23.26	1,343,546
AHI	22.81	22.8	22.41	22.41	10,501
AHL	17.55	17.74	17.18	17.34	33,203
AICL	68.27	69.9	68.15	68.32	379,273
AICL-CAUG	70.31	70.31	70.31	71.26	0
AICL-CJUL	70.31	0	0	70.34	0
AICL-CJUN	69.16	0	0	69.18	0
AICL-CMAYW5	68.24	68.24	68.24	68.49	0
AKBL	11.94	12.1	11.83	11.91	237,477
AKBL-CAUG	12.3	12.3	12.3	12.42	0
AKBL-CJUL	12.3	0	0	12.26	0
AKBL-CJUN	12.1	0	0	12.06	0
AKBL-CMAYW5	11.93	11.93	11.93	11.94	0
AKDCL	37.83	38.89	38.89	37.83	16
ALICO	16.18	17.18	17.18	17.18	1,000
ALNRS	46.95	46.1	46.1	46.95	30
ALTN	8.5	8.22	8.2	8.2	1,074
AMMF	10.71	10.74	10.7	10.74	2,500
AMTEX	2.2	2.43	2.15	2.36	866,846
AMZV	0.43	0.49	0.42	0.49	57,828
ANL	6.71	7.09	6.75	6.8	7,484,917
ANL-CAUG	6.91	6.91	6.91	7.09	0
ANL-CJUL	6.91	0	0	7	0
ANL-CJUN	6.8	0	0	6.89	0
ANL-CMAYW5	6.71	6.71	6.71	6.82	0
APL	381.46	383.5	379	379.27	42,594
ARM	18.5	17.75	17.75	18.5	1
ATBA	211.67	214.49	211	212.17	7,998
ATFF	6.5	6.5	6.5	6.5	75,000
ATIL	28.31	28.4	28	28.08	5,091
ATLH	148.52	150.5	149	149.15	3,802
ATRL	133.77	135.8	129.03	129.46	1,255,809
ATRL-JUN	134.5	135.9	130	130.39	287,500
AZAMT	2.5	2.6	2.5	2.6	8,100
BAFL	10.56	10.6	10.35	10.4	1,112,182
BAHL	28.36	28.5	28.3	28.35	91,902
BAHL-CAUG	29.21	29.21	29.21	29.57	0
BAHL-CJUL	29.21	0	0	29.19	0
BAHL-CJUN	28.73	0	0	28.71	0
BAHL-CMAYW5	28.35	28.35	28.35	28.42	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BAPL	7	7.5	7.5	7.5	500
BATA	512.15	520	510	511.56	1,461
BCL	47.87	49.75	49.75	49.75	500
BCML	17.25	17.9	16.51	17.77	2,050
BERG	16.3	16.5	16.05	16.44	591
BFMOD	4.3	4.01	4.01	4.3	412
BGL	2.01	2.35	2.02	2.1	1,889
BIFO	48.99	47	47	48.99	400
BIPL	3.88	3.93	3.76	3.79	139,691
BNWM	18	18.5	18.5	18	20
BOC	95.6	95.25	94.25	95.03	2,072
BOK	5.69	5.5	5.35	5.41	41,540
BOP	6.56	6.63	6.15	6.24	1,547,760
BROT	0.3	0.49	0.49	0.3	2
BRR	2.2	2.25	2.11	2.11	14,435
BTL	63.2	66.36	65.85	66	2,500
BUXL	7.73	8.07	8.07	7.73	100
BWCL	14	15	13.09	13.12	2,351
BYCO	9.58	9.68	9.15	9.24	1,194,979
CENI	8.85	8.78	8.64	8.77	5,200
CEPB	16.89	17	16.82	16.85	28,256
CHAS	10	10.9	10.02	10.5	1,419
CHBL	1.96	2.19	1.95	2.1	2,423
CHCC	10	10.05	9.75	10.05	15,503
CICL	70.12	72	69.15	71.98	3,895
CJPL	0.6	0.75	0.56	0.7	20,839
CLOV	67	68.6	68.6	67	15
CML	1.85	1.94	1.76	1.76	17,161
COLG	710	701	701	710	1
COTT	1.89	2.34	1.9	2.34	2,500
CPL	162.91	164	162.1	162.98	3,256
CPMFI	2.5	2.5	2.5	2.5	25,010
CPSL	50.73	51	50.5	50.56	11,698
CSAP	27.27	28	27.5	27.93	10,963
CSIL	2.65	3.5	2.6	2.65	101
CSM	0.54	0.57	0.42	0.57	17,402
CSUML	2.82	2.97	2.97	2.82	1
CWSM	1.49	1.06	1.06	1.49	1
DADX	16.31	15.66	15.66	15.66	4,251
DAWH	64.58	64.88	63.52	63.87	61,930
DBCI	1.99	2.1	1.95	2.04	3,002
DCH	2.3	2.57	2.26	2.53	286,414
DCL	1.62	2.62	1.64	2.59	12,059,962
DEL	1.42	1.54	1.36	1.5	21,586
DFML	1.62	2.62	1.78	2.62	2,821,149
DFSM	3.22	4.18	2.92	3.56	170,744
DGKC	23.71	23.95	23.05	23.12	1,667,811
DGKC-CAUG	24.42	24.42	24.42	24.12	0
DGKC-CJUL	24.42	0	0	23.8	0
DGKC-CJUN	24.02	0	0	23.41	0
DGKC-CMAYW5	23.7	23.7	23.7	23.18	0
DGKC-JUN	23.62	23.8	23.1	23.18	562,500
DKTM	1.74	2.25	1.5	2.1	23,941
DLL	35.42	35.75	35.25	35.42	20
DMTM	4.31	4.9	4.4	4.6	32,722
DNCC	1.56	1.6	1.6	1.6	55,000
DOL	8	8.09	7.81	7.85	236,136
DSFL	2.38	3.38	2.38	3.38	27,850,816
DSIL	1.23	1.27	1.15	1.18	83,072
DSL	2.07	2.3	2	2.1	213,233
DSML	2.5	3.5	2.01	3.5	6,619
DWAE	1.15	2.15	1.25	1.9	1,168,840
DWSM	2.55	3.55	2.7	3.55	262,420
DYNO	10.49	10.95	10.26	10.35	603
ECOP	1.47	1.65	1.5	1.63	18,266
EFLTFC	100	0	0	100	0
EFUG	36.53	38.35	37	38.35	116,151
EFUL	62.56	65.68	64.5	65.68	8,342
ELSM	26.01	26.9	26	26	2,866
EMCO	1.6	2	2	2	1,000
ENGRO	195.06	196.44	194.3	194.74	800,451
ENGRO-CAUG	200.88	200.88	200.88	203.12	0
ENGRO-CJUL	200.88	0	0	200.48	0
ENGRO-CJUN	197.6	0	0	197.19	0
ENGRO-CMAYW5	194.97	194.97	194.97	195.21	0
ENGRO-JUN	196.84	198.4	196	196.16	312,000
ENGROTFC	100	0	0	100	0
EPCL	12.16	12.3	11.8	11.89	188,473
EPCL-CAUG	12.52	12.52	12.52	12.4	0
EPCL-CJUL	12.52	0	0	12.24	0
EPCL-CJUN	12.32	0	0	12.04	0
EPCL-CMAYW5	12.15	12.15	12.15	11.92	0
EWLA	1.5	1.99	1.8	1.85	1,001
EXIDE	202.79	203.88	196	202.79	55
FABL	9.85	10.5	9.85	10.05	527,484
FANM	3.99	3.99	3.99	3.99	1,500
FATIMA	12.8	13.08	12.75	12.9	2,544,684
FCCL	4.5	4.55	4.45	4.49	448,728
FCIBL	5.04	5.05	5	5	2,152
FCONM	1.5	1.9	1.9	1.5	5
FCSC	2.89	3	2.75	3	215,299
FDIBL	1.45	1.5	1.44	1.47	10,101
FDMF	2.15	2.35	2.11	2.11	53,070
FECS	38	38	38	38	1,601
FECTC	6.33	6.99	6.16	6.33	201
FEM	1.5	1.85	1.51	1.52	5,012
FEROZ	93.5	91.5	91.05	91.21	1,485
FFBL	43.04	43.25	43	43.07	627,591
FFBL-CAUG	44.33	44.33	44.33	44.92	0
FFBL-CJUL	44.33	0	0	44.34	0
FFBL-CJUN	43.6	0	0	43.61	0
FFBL-CMAYW5	43.02	43.02	43.02	43.17	0
FFBL-JUN	42.17	42.3	42.1	42.18	38,500
FFC	140.93	141.2	140.26	140.4	399,558
FFC-CAUG	145.14	145.14	145.14	146.44	0
FFC-CJUL	145.14	0	0	144.54	0
FFC-CJUN	142.76	0	0	142.17	0
FFC-CMAYW5	140.86	140.86	140.86	140.74	0
FFC-JUN	141.62	141.5	141.05	141.4	14,000
FFLM	1.25	2	1.35	1.45	73,088
FHAM	7.8	7.51	7.51	7.8	10
FHBM	7.42	8.33	7.8	8.08	13,158
FLYNG	1.41	1.65	1.4	1.53	281,970
FNBM	5.73	5.45	5.45	5.45	2,000
FNEL	2.5	2.59	2.49	2.5	9,392
FPJM	1	1	1	1	50
FPRM	10.02	10	9.99	10	4,100
FRSM	18.5	18.5	17.61	18.49	11,650
FZTM	314	326.7	305.25	314	3
GADT	72.6	72.5	71	71.07	4,648
GAIL	3.52	3.6	3.25	3.56	762
GASF	3.3	3.3	3.25	3.3	38,918
GATI	55.24	56	56	55.24	19
GATM	50.01	51.2	51.2	50.01	17
GENP	0.55	0.7	0.56	0.69	10,203
GGL	12.44	12.6	12.2	12.3	98,232
GHGL	57.26	57.39	56.5	56.76	1,241
GHNI	8.51	9.45	8.3	9.32	80,794
GHNL	3.21	4.2	3.2	3.54	578,225
GLAXO	74	74.27	73.75	73.86	3,008
GLPL	54.4	54.3	54.28	54.4	85
GRAYS	42.75	44.88	42.88	44.88	1,657
GSPM	11	11	10.99	11	5,000
GTYR	24	24.85	23.25	23.44	34,405
GWLC	6.48	6.21	6.11	6.15	1,001
HABSM	23.98	24.33	23.91	24.25	108,655
HADC	0.4	0.62	0.5	0.4	297
HAL	12.5	12.7	12.7	12.7	3,500
HBL	120.7	121.14	119.2	119.48	27,147
HBL-CAUG	124.3	124.3	124.3	124.62	0
HBL-CJUL	124.3	0	0	123	0
HBL-CJUN	122.27	0	0	120.98	0
HBL-CMAYW5	120.64	120.64	120.64	119.77	0
HCAR	10.08	10.49	9.85	9.9	60,947
HICL	11.55	11.7	11	11.09	35,630
HINO	87.68	88.99	86	86.44	507
HINOON	26.5	26.6	26.3	26.35	14,823
HIRAT	3.99	4.1	3.95	4	4,282
HMB	18.25	18.5	18	18.01	56,392
HSPI	12.01	12.24	12.05	12.1	12,573
HUBC	37.53	37.88	37.51	37.66	168,702
HUBC-CAUG	38.65	38.65	38.65	39.28	0
HUBC-CJUL	38.65	0	0	38.77	0
HUBC-CJUN	38.02	0	0	38.13	0
HUBC-CMAYW5	37.51	37.51	37.51	37.75	0
HUBC-JUN	38.04	37.12	37.12	37.12	5,000
HUMNL	18.98	19.7	17.98	19.04	16,201
HUSS	10.94	11.94	10.8	10.94	80
HWQS	10	10.95	10.95	10	300
IBFL	45.09	45.5	45	45.05	1,101
IBLHL	9.63	9.6	9.5	9.5	10,199
ICI	158.1	159.39	156.9	157.26	70,190
ICI-CAUG	162.82	162.82	162.82	164.03	0
ICI-CJUL	162.82	0	0	161.9	0
ICI-CJUN	160.16	0	0	159.24	0
ICI-CMAYW5	158.02	158.02	158.02	157.64	0
ICIBL	0.32	0.66	0.31	0.56	918,427
IDEN	11	10	10	10	0
IDRT	4.4	4.99	4.35	4.53	3,702
IDYM	307.05	318.2	292	309.68	1,747
IFSL	8.04	8.1	8	8.1	2,000
IGIBL	1.84	1.89	1.7	1.79	11,573
IGIIL	71.49	72.7	71	71.11	63,307
INDU	222	225	220.11	221.05	4,914
INIL	51.35	52.69	51.33	51.45	307,100
ISTM	6.25	6.75	6.75	6.75	500
JATM	2.1	2	2	2	6,000
JDMT	15.2	14.66	14.66	14.66	987
JDWS	78.9	81.5	76	78.1	8,712
JKSM	6.05	6.01	6.01	6.01	500
JOPP	7.71	8.71	8.71	7.71	44
JOVC	2.92	3.05	2.75	2.9	296,310
JPGL	1.22	1.45	1.27	1.36	531,978
JSBL	2.59	2.8	2.6	2.64	42,960
JSCL	7.94	8.12	7.63	7.67	5,549,448
JSGCL	22.28	22.94	22	22	12,718
JSGF	6.6	6.65	6.51	6.6	1,287
JSIL	5.77	5.9	5.56	5.62	55,199
JSVFL	5.79	5.86	5.66	5.66	1,005
KAPCO	43.73	44	43.51	43.55	57,787
KAPCO-CAUG	45.04	45.04	45.04	45.42	0
KAPCO-CJUL	45.04	0	0	44.83	0
KAPCO-CJUN	44.3	0	0	44.1	0
KAPCO-CMAYW5	43.71	43.71	43.71	43.66	0
KASBB	1.44	1.45	1.39	1.45	56,551
KASBSL	3.71	3.8	3.5	3.59	12,000
KESC	2.31	2.53	2.29	2.42	939,337
KOHC	6.7	6.7	6.5	6.6	10,824
KOHE	17.25	17.2	17.2	17.25	41
KOHP	2.76	3.09	3.09	2.76	1
KOHTM	1.5	1.5	1.5	1.5	13,401
KOIL	1.16	1.38	0.77	1.34	54,835
KSBP	38.8	38.4	38.4	38.8	11
KSTM	1.4	1.49	1.2	1.4	71
KTML	4.4	4.49	4.13	4.16	1,734
LOTPTA	15.17	15.25	15	15.02	2,416,759
LPCL	3.06	3.15	3	3.08	401,394
LUCK	71.59	72	71.5	71.52	137,772
LUCK-CAUG	73.73	73.73	73.73	74.6	0
LUCK-CJUL	73.73	0	0	73.63	0
LUCK-CJUN	72.52	0	0	72.42	0
LUCK-CMAYW5	71.56	71.56	71.56	71.69	0
LUCK-JUN	71.73	72.1	71.5	71.53	14,500
MACFL	12.54	12.95	12.26	12.41	11,423
MARI	110.18	113.75	110	110.3	81,866
MBF	9.31	9.4	9.4	9.4	688
MCB	210.57	210.69	208.06	208.56	80,996
MCB-CAUG	216.86	216.86	216.86	217.54	0
MCB-CJUL	216.86	0	0	214.71	0
MCB-CJUN	213.31	0	0	211.18	0
MCB-CMAYW5	207.47	207.47	207.47	206.06	0
MCB-JUN	209.18	209.48	207.3	207.52	25,000
MDTL	16.64	15.7	15.65	16.64	101
MEBL	18	17.9	17.7	17.71	2,810
MERIT	27.1	27.05	27.05	27.1	13
MFFL	74	77	77	74	5
MLCF	2.2	2.35	2.16	2.33	318,326
MODAM	1.25	1.4	1.15	1.25	1,343
MRNS	62.07	65.17	62	65.17	29,245
MTL	540.43	543	538	538.9	15,542
MUBT	1.14	1	1	1.14	100
MUKT	0.5	0.58	0.4	0.5	25,506
MUREB	108.02	108	104.9	105.86	456
MWMP	0.93	1	0.84	0.98	4,686
MYBL	2.3	2.86	2.3	2.8	785,435
MZSM	3.4	3.3	2.82	3.01	101,151
NATF	70.35	73.86	73.8	73.86	9,654
NBP	54.05	54.14	53.25	53.44	550,596
NBP-CAUG	55.66	55.66	55.66	55.74	0
NBP-CJUL	55.66	0	0	55.02	0
NBP-CJUN	54.75	0	0	54.11	0
NBP-CMAYW5	54.02	54.02	54.02	53.57	0
NBP-JUN	54.57	54.5	53.85	53.93	194,000
NCL	26.25	26.39	25.6	25.69	344,033
NCL-CAUG	27.03	27.03	27.03	26.8	0
NCL-CJUL	27.03	0	0	26.45	0
NCL-CJUN	26.59	0	0	26.01	0
NCL-CMAYW5	26.24	26.24	26.24	25.75	0
NCPL	16	16.2	15.8	15.9	751,428
NESTLE	3545.44	3556.99	3501.01	3538.77	46
NETSOL	21.73	21.99	21.51	21.59	262,837
NETSOL-CAUG	22.38	22.38	22.38	22.52	0
NETSOL-CJUL	22.38	0	0	22.23	0
NETSOL-CJUN	22.01	0	0	21.86	0
NETSOL-CMAY5	21.72	21.72	21.72	21.64	0
NIB	1.72	1.78	1.69	1.74	2,590,016
NICL	2.6	2.92	2.65	2.8	1,587,301
NJICL	57.95	58.25	57	57.78	2,530
NJLIC	52.04	52	52	52	10,300
NMBL	2.81	2.7	2.66	2.7	5,009
NML	61.56	61.88	60.2	60.29	1,234,759
NML-CAUG	63.4	63.4	63.4	62.88	0
NML-CJUL	63.4	0	0	62.07	0
NML-CJUN	62.36	0	0	61.05	0
NML-CMAYW5	61.53	61.53	61.53	60.44	0
NML-JUN	61.97	62.2	60.71	60.81	294,000
NONS	16.61	17.39	17.1	16.61	156
NOPK	21.01	21.5	21	21.01	1,419
NPL	17.14	17.29	16.95	17	310,752
NPL-CAUG	17.65	17.65	17.65	17.73	0
NPL-CJUL	17.65	0	0	17.5	0
NPL-CJUN	17.36	0	0	17.21	0
NPL-CMAYW5	17.13	17.13	17.13	17.04	0
NRL	365.18	371.85	355.55	358.03	515,320
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	150.34	151.55	149.8	150.09	161,078
OGDC-CAUG	154.83	154.83	154.83	156.55	0
OGDC-CJUL	154.83	0	0	154.52	0
OGDC-CJUN	152.3	0	0	151.98	0
OGDC-CMAYW5	150.27	150.27	150.27	150.45	0
OLPL	5.69	5.98	5.52	5.59	5,805
OLSM	1.7	2	1.75	1.75	8,000
OLTM	0.65	0.93	0.7	0.7	2,001
OTFC3	99.5	0	0	99.5	0
PACE	2.84	3.04	2.86	2.91	1,998,539
PAEL	8.02	8.19	7.75	7.79	84,527
PAKD	29.01	29.99	29.5	29.01	448
PAKMI	0.76	1.25	1.05	0.76	25
PAKRI	17.61	17.74	17.3	17.34	382,314
PAKRI-CAUG	18.14	18.14	18.14	18.09	0
PAKRI-CJUL	18.14	0	0	17.85	0
PAKRI-CJUN	17.84	0	0	17.56	0
PAKRI-CMAYW5	17.6	17.6	17.6	17.38	0
PAKT	101	103	101	102.95	1,434
PASL	1.77	1.94	1.74	1.81	113,131
PCAL	49.2	49.7	49	49.11	1,764
PECO	91.99	89.01	88.5	91.99	11
PEF	7.5	7.69	7.49	7.69	8,130
PGCL	17.99	18.99	18.75	17.99	84
PGF	13.14	13.02	12.9	13	95,438
PIAA	2.36	2.5	2.31	2.45	280,996
PICT	81.99	86.08	81.94	85.94	114,256
PIF	6.2	6.21	5.95	5.95	10,139
PIL	12	11.16	11.01	11.01	2,500
PINL	8.44	8.99	8.37	8.39	2,543
PIOC	5.23	5.4	5.01	5.26	13,554
PKGS	110.93	112	109.65	112	9,367
PMI	0.84	0.92	0.83	0.83	38,509
PMPK	221.06	223	223	221.06	5
PMRS	40.93	41	39	40.21	635
PMTFC6	93.8368	0	0	93.8368	0
PNGRS	3.52	3.8	3.5	3.77	6,200
PNSC	28.77	28.75	28.1	28.28	1,410
POAF	6.69	5.69	5.69	5.69	1,000
POL	335.64	337.99	334.02	334.3	594,578
POL-CAUG	345.66	345.66	345.66	348.69	0
POL-CJUL	345.66	0	0	344.16	0
POL-CJUN	340	0	0	338.5	0
POL-CMAYW5	335.48	335.48	335.48	335.11	0
POL-JUN	337.21	338.51	333.5	335.96	163,000
PPL	213.46	215.85	213.5	213.77	644,468
PPL-CAUG	219.83	219.83	219.83	222.97	0
PPL-CJUL	219.83	0	0	220.08	0
PPL-CJUN	216.24	0	0	216.46	0
PPL-CMAYW5	213.36	213.36	213.36	214.29	0
PPL-JUN	213.37	215.75	214	214.18	142,500
PPP	42.86	42.7	42.7	42.7	500
PRET	29.76	31.18	28.41	29.76	172
PRL	87.21	87.98	84.55	85.1	46,393
PRWM	14.8	15	15	14.8	8
PSMC	67.14	67.5	65.11	66.99	1,407
PSO	285.27	286.85	285.06	285.87	168,035
PSYL	19.78	20.5	18.78	19.14	4,526
PTC	17.44	17.69	17.44	17.51	3,858,982
PTC-CAUG	17.96	17.96	17.96	18.26	0
PTC-CJUL	17.96	0	0	18.03	0
PTC-CJUN	17.67	0	0	17.73	0
PTC-CMAYW5	17.43	17.43	17.43	17.55	0
PTC-JUN	15.9	16.3	16	16.05	110,000
PTEC	3.4	3.42	3.1	3.18	4,203
QUET	51.5	54.07	48.93	51.5	141
QUICE	2.84	2.6	2.45	2.5	16,000
RAVT	1	1.09	0.88	1.04	138,677
RMPL	2666.08	2744	2600	2666.08	4
RUPL	40.07	40.9	40	40	203,000
SAIF	8.75	9	8.26	8.75	7
SAPL	145.5	150.24	150.24	145.5	2
SAPT	123.89	120	120	123.89	1
SAZEW	22.75	23	22.51	23	3,150
SBL	1.99	2.18	2	2.03	312,931
SCBPL	8.65	8.8	8.4	8.8	2,520
SCLL	2.52	2.88	2.88	2.52	2
SCM	9.94	10.49	9.63	10	900
SEARL	61.66	60.16	60	60.14	2,054
SEL	21.75	21.45	20.75	21.15	1,791
SEPCO	1.36	1.69	1.38	1.6	1,821,347
SEPL	42.45	42.35	42.05	42.06	1,472
SGLL	23.5	23.85	23.5	23.79	803
SGML	6.06	6.74	6.05	6.25	23,436
SGPL	0.7	0.89	0.62	0.89	74,195
SHEL	224.82	229	224.75	225.89	11,598
SHEZ	152.85	152.25	151	151.27	601
SHJS	71.35	70.23	68	68.01	10,350
SHNI	11.68	12.68	12.68	11.68	10
SHSML	9.8	10.5	10	10.3	8,987
SIBL	2	2.99	1.9	2.2	3,036
SIEM	980	1010	980	1007.57	258
SILK	2.87	2.96	2.83	2.86	884,461
SING	18.2	17.25	17.22	17.24	576
SITC	100.37	100.37	99.01	99.43	447
SKFL	2.5	2.5	2.5	2.5	15,000
SKRS	2.2	2.3	2.3	2.3	4,000
SLYT	7.79	8.3	7.5	7.99	3,502
SMBL	3	3.87	2.9	3.73	5,568,533
SMTM	5	5.47	5	5	7
SNAI	39.7	40	39.65	39.94	771
SNBL	6.33	6.56	6.36	6.5	209,903
SNBLTFC	100.1	0	0	100.1	0
SNGP	19	19.25	19	19.06	98,804
SNGP-CAUG	19.57	19.57	19.57	19.88	0
SNGP-CJUL	19.57	0	0	19.62	0
SNGP-CJUN	19.25	0	0	19.3	0
SNGP-CMAYW5	18.99	18.99	18.99	19.11	0
SPL	18.1	18.49	17.9	17.97	374,658
SPLC	0.6	0.89	0.62	0.6	40
SRVI	177.39	180	176.5	176.65	1,179
SSGC	22.21	22.2	21.91	21.95	40,712
SSIC	5.14	5.49	5.25	5.26	881
SSOM	4.35	4.44	4.22	4.3	5,500
STCL	6.09	6.88	6.88	6.09	10
STCLR	0.14	0.24	0.15	0.15	12,705
TATM	33	33.25	33.25	33.25	500
TELE	1.75	1.94	1.8	1.9	818,414
TGL	12.02	12.4	11.8	11.83	59,579
THALL	104.79	105.4	103	103.02	45,040
THCCL	17.18	18	17.6	18	2,000
TREET	54.67	55.99	54.5	55.06	46,065
TRG	2.81	3.05	2.8	2.94	4,803,706
TRIBL	1.26	1.29	1.01	1.22	4,220
TRIPF	171.06	173	170	171.16	11,752
TRPOL	0.7	0.89	0.89	0.7	50
TSBL	2.75	3	3	3	6,000
TSMF	1.3	1.3	1.29	1.3	11
TSML	53.54	54.89	54.89	53.54	5
TSPL	1	1.06	1	1.01	3,068
UBL	64.51	65	64.4	64.87	598,919
UBL-CAUG	66.44	66.44	66.44	67.66	0
UBL-CJUL	66.44	0	0	66.78	0
UBL-CJUN	65.35	0	0	65.69	0
UBL-CMAYW5	64.48	64.48	64.48	65.03	0
UBL-JUN	65.38	65.35	65.19	65.3	5,000
UBLTFC	91	0	0	91	0
UBLTFC4	99	0	0	99	0
UDPL	15.41	15.5	14.41	15.3	5,200
ULEVER	5200	5248.99	5100.05	5174.42	7
UNIC	5.22	5.7	4.23	5.2	6,525
WAHN	35.6	35.3	35.3	35.6	102
WTCL	2.68	2.93	2.6	2.77	235,524
WTL	2.16	2.48	2.21	2.38	2,575,315
WYETH	816	836.1	836.1	816	11
YOUW	1.3	1.65	1.25	1.32	5,004
ZIL	62.46	60.75	60.75	62.46	100

KSE EOD Daily Share Price Data - 30/05/2011