KSE EOD Daily Share Price Data - 31/05/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.89	2.95	2.8	2.9	12,586
AASM	24.01	25.21	24.31	24.01	170
ABL	62	62.65	61.8	62	13,138
ABL-CAUG	64.67	0	0	64.64	0
ABL-CJUL	63.83	0	0	63.8	0
ABL-CJUN	62.78	0	0	62.75	0
ABL-CMAYW5	62.15	0	0	62.12	0
ABLTFC2	98.25	0	0	98.25	0
ABOT	92.84	93	92.5	92.52	633
ACPL	54.15	55.98	53.5	54.89	2,726
ADAMS	18	19	17.75	18.58	3,901
ADOS	8.39	8.2	8.05	8.2	1,960
AGIC	10.32	10.4	9.6	9.6	971
AGIL	71.78	71.25	71.15	71.25	600
AGL	18.84	18.9	18.9	18.84	10
AGSML	5.03	6	4.5	5.03	20
AGTL	234	233	229	232.01	1,900
AHCL	23.26	23.39	22.7	22.74	536,248
AHI	22.41	22.01	22.01	22.41	100
AHL	17.34	17.5	16.61	16.71	18,994
AICL	68.32	68.6	67	67.54	182,490
AICL-CAUG	71.26	0	0	70.41	0
AICL-CJUL	70.34	0	0	69.5	0
AICL-CJUN	69.18	0	0	68.36	0
AICL-CMAYW5	68.49	0	0	67.67	0
AKBL	11.91	11.95	11.8	11.89	123,028
AKBL-CAUG	12.42	0	0	12.4	0
AKBL-CJUL	12.26	0	0	12.23	0
AKBL-CJUN	12.06	0	0	12.03	0
AKBL-CMAYW5	11.94	0	0	11.91	0
AKDCL	37.83	39.68	37.1	38.86	2,478
ALICO	17.18	17.99	16.52	16.52	1,300
ALNRS	46.95	49	45.1	46.95	425
AMMF	10.74	10.71	10.7	10.7	99,077
AMTEX	2.36	2.89	2.3	2.66	5,080,390
AMZV	0.49	0.54	0.45	0.52	3,973
ANL	6.8	6.9	6.48	6.5	1,781,569
ANL-CAUG	7.09	0	0	6.78	0
ANL-CJUL	7	0	0	6.69	0
ANL-CJUN	6.89	0	0	6.58	0
ANL-CMAYW5	6.82	0	0	6.51	0
ANSS	8.1	8.01	8	8.01	2,500
APL	379.27	380	376.5	378.07	26,063
ATFF	6.5	6.5	6.45	6.45	156,500
ATIL	28.08	27.78	27.5	27.5	4,116
ATLH	149.15	149.5	147	148.02	3,997
ATRL	129.46	132.24	128.71	131.05	1,419,498
ATRL-JUN	130.39	132.75	129.1	131.56	401,000
BAFL	10.4	10.5	10.25	10.3	795,577
BAHL	28.35	28.5	28.3	28.39	155,438
BAHL-CAUG	29.57	0	0	29.6	0
BAHL-CJUL	29.19	0	0	29.21	0
BAHL-CJUN	28.71	0	0	28.73	0
BAHL-CMAYW5	28.42	0	0	28.44	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BAPL	7.5	7.8	7.8	7.5	2
BATA	511.56	511	505	506.13	1,257
BAWS	8.5	8	8	8	500
BCML	17.77	17.78	17	17	6,145
BERG	16.44	16.05	16	16	3,060
BGL	2.1	2.35	1.93	2.1	6
BIFO	48.99	47.02	47.02	48.99	2
BILF	1.09	1.19	1.19	1.09	2
BIPL	3.79	3.85	3.77	3.8	88,040
BOC	95.03	95.68	94	95.25	961
BOK	5.41	5.42	5.1	5.14	18,132
BOP	6.24	6.32	6.02	6.13	3,054,648
BRR	2.11	2.25	2.11	2.25	23,748
BTL	66	66	66	66	500
BYCO	9.24	9.47	9.15	9.26	624,914
CENI	8.77	8.65	8.25	8.28	8,593
CEPB	16.85	17	16.65	16.7	8,928
CFL	11.77	12.77	12.77	11.77	2
CHAS	10.5	10.5	10	10	10,537
CHBL	2.1	2.23	1.68	2.1	11,438
CHCC	10.05	9.76	9.52	10.05	353
CICL	71.98	72	71	71	4,867
CJPL	0.7	1.1	0.56	0.62	30,409
CML	1.76	1.9	1.8	1.88	3,110
COTT	2.34	1.8	1.8	1.8	1,000
CPL	162.98	162.3	160.5	162.19	5,450
CPMFI	2.5	2.5	2.5	2.5	2,100
CPSL	50.56	51.88	50.05	50.37	100,764
CSAP	27.93	28	27.6	28	18,456
CSM	0.57	0.56	0.5	0.56	630
CSMD	9.01	9.45	8.5	9.01	266
CSUML	2.82	2.99	2.25	2.25	8,040
DADX	15.66	16.66	16.66	16.66	550
DATM	0.6	0.38	0.38	0.6	85
DAWH	63.87	63.8	63	63.33	77,404
DBCI	2.04	2.1	1.99	2	40,503
DCH	2.53	2.79	2.53	2.56	281,920
DCL	2.59	2.67	1.98	2.05	4,413,491
DCM	1.5	1.74	1.74	1.5	1
DEL	1.5	1.55	1.39	1.43	1,232
DFML	2.62	3.46	2.76	2.96	7,618,422
DFSM	3.56	3.5	3	3.39	5,541
DGKC	23.12	23.39	23	23.1	853,700
DGKC-CAUG	24.12	0	0	24.08	0
DGKC-CJUL	23.8	0	0	23.77	0
DGKC-CJUN	23.41	0	0	23.38	0
DGKC-CMAYW5	23.18	0	0	23.14	0
DGKC-JUN	23.18	23.43	23.01	23.21	538,500
DINT	28.5	29.75	29.75	28.5	14
DKTM	2.1	2.26	1.8	1.98	73,478
DLL	35.42	35.49	34.51	35.16	1,099
DMTM	4.6	4.8	4	4.16	35,582
DNCC	1.6	1.75	1.5	1.75	502
DOL	7.85	7.9	7.51	7.7	105,271
DSFL	3.38	3.65	2.95	3.02	15,588,520
DSIL	1.18	1.36	1.17	1.26	199,095
DSL	2.1	2.22	2	2.01	104,755
DSML	3.5	4	2.51	3.5	2
DWAE	1.9	2.05	1.37	1.46	220,703
DWSM	3.55	3.85	3.1	3.1	198,767
DYNO	10.35	10.5	10.2	10.5	1,541
ECOP	1.63	1.65	1.51	1.63	53
EFLTFC	100	0	0	100	0
EFUG	38.35	39.5	38	38	55,447
EFUL	65.68	67.4	65	65.38	10,343
ELSM	26	26.43	25.25	25.25	2,090
EMCO	2	2	2	2	1,000
ENGRO	194.74	195.25	193.51	194.3	485,317
ENGRO-CAUG	203.12	0	0	202.56	0
ENGRO-CJUL	200.48	0	0	199.93	0
ENGRO-CJUN	197.19	0	0	196.65	0
ENGRO-CMAYW5	195.21	0	0	194.68	0
ENGRO-JUN	196.16	196.75	195.3	195.81	177,000
ENGROTFC	100	0	0	100	0
EPCL	11.89	11.94	11.55	11.58	153,187
EPCL-CAUG	12.4	0	0	12.07	0
EPCL-CJUL	12.24	0	0	11.92	0
EPCL-CJUN	12.04	0	0	11.72	0
EPCL-CMAYW5	11.92	0	0	11.6	0
EXIDE	202.79	203.09	195	195.08	897
FABL	10.05	10.3	9.89	9.9	189,786
FANM	3.99	4	3.9	3.99	6,100
FATIMA	12.9	12.94	12.75	12.9	348,035
FCCL	4.49	4.94	4.45	4.77	4,700,659
FCCLR	0.01	0.18	0.03	0.14	45,159,344
FCIBL	5	5.23	4.3	5	5
FCONM	1.5	1.9	1.9	1.5	5
FCSC	3	3.19	2.99	2.99	3,005
FDIBL	1.47	1.68	1.68	1.47	5
FDMF	2.11	2.2	2.11	2.11	61,566
FECM	2.92	2.95	2.95	2.92	10
FECS	38	38	38	38	1,219
FEM	1.52	1.74	1.59	1.6	507
FEROZ	91.21	93	91.5	92	651
FFBL	43.07	43.1	42.75	42.83	1,483,561
FFBL-CAUG	44.92	0	0	44.65	0
FFBL-CJUL	44.34	0	0	44.07	0
FFBL-CJUN	43.61	0	0	43.35	0
FFBL-CMAYW5	43.17	0	0	42.91	0
FFBL-JUN	42.18	42.1	41.86	41.98	36,000
FFC	140.4	140.9	139.5	139.76	864,147
FFC-CAUG	146.44	0	0	145.7	0
FFC-CJUL	144.54	0	0	143.81	0
FFC-CJUN	142.17	0	0	141.45	0
FFC-CMAYW5	140.74	0	0	140.03	0
FFC-JUN	141.4	141.5	140.5	140.75	36,000
FFLM	1.45	1.75	1.55	1.45	10
FHAM	7.8	7.72	7.62	7.66	9,900
FHBM	8.08	8.35	7.8	8.08	8,500
FLYNG	1.53	1.59	1.48	1.52	79,033
FNBM	5.45	5.4	5	5.45	271
FNEL	2.5	2.86	2.65	2.66	9,327
FPJM	1	1.18	0.86	0.87	5,022
FRCL	3	2.65	2.65	3	2
FRSM	18.49	18	17.6	18	1,163
FZCM	51.3311	51.1832	51.1832	51.1832	0
GAEL	0.8	0.31	0.31	0.31	1,000
GAIL	3.56	3.75	3.16	3.56	13
GASF	3.3	3.35	3.3	3.3	4,650
GATM	50.01	50.01	50.01	50.01	1,208
GENP	0.69	0.66	0.59	0.69	54
GFIL	7	8	8	7	1
GGL	12.3	12.53	12.22	12.34	119,172
GHGL	56.76	57.4	56	56.5	6,387
GHNI	9.32	9.6	9.15	9.15	4,119
GHNL	3.54	3.74	3.5	3.54	21,745
GLAXO	73.86	74.02	73.5	73.9	2,614
GLPL	54.4	54.28	54.27	54.4	150
GRAYS	44.88	47.12	46	46.94	2,706
GSPM	11	11	11	11	15,807
GTYR	23.44	24.15	23.69	23.7	1,136
GWLC	6.15	6.25	6	6.15	390
HABSM	24.25	24.78	24.1	24.66	86,437
HADC	0.4	0.49	0.45	0.4	115
HAJT	0.63	0.74	0.74	0.63	1
HAL	12.7	12.99	12.59	12.7	278
HBL	119.48	119.99	116.8	117.32	156,009
HBL-CAUG	124.62	0	0	122.31	0
HBL-CJUL	123	0	0	120.72	0
HBL-CJUN	120.98	0	0	118.74	0
HBL-CMAYW5	119.77	0	0	117.55	0
HCAR	9.9	10.49	9.9	10.17	59,018
HICL	11.09	11.45	11.45	11.45	1,000
HINO	86.44	88.99	86.99	86.44	25
HINOON	26.35	26.45	25.96	26.01	1,394
HIRAT	4	4.3	3.92	3.99	77,345
HMB	18.01	18.24	17.6	17.78	184,209
HSPI	12.1	12.25	12.19	12.22	1,150
HUBC	37.66	37.93	37.4	37.63	1,411,105
HUBC-CAUG	39.28	0	0	39.23	0
HUBC-CJUL	38.77	0	0	38.72	0
HUBC-CJUN	38.13	0	0	38.08	0
HUBC-CMAYW5	37.75	0	0	37.7	0
HUBC-JUN	37.12	37.75	37.75	37.75	10,000
HUMNL	19.04	18.59	18.04	18.55	27,470
IBFL	45.05	45.89	44	45.53	27,700
IBLHL	9.5	9.98	9	9.5	10,011
ICI	157.26	158.59	156.7	156.95	137,028
ICI-CAUG	164.03	0	0	163.62	0
ICI-CJUL	161.9	0	0	161.5	0
ICI-CJUN	159.24	0	0	158.85	0
ICI-CMAYW5	157.64	0	0	157.25	0
ICIBL	0.56	0.5	0.37	0.39	153,248
IDRT	4.53	4.99	4.89	4.89	1,001
IDYM	309.68	320	314	317.27	700
IFSL	8.1	8.37	7.9	8	4,406
IGIBL	1.79	1.94	1.93	1.79	7
IGIIL	71.11	72	70.51	72	13,201
INDU	221.05	224.7	221.5	221.51	4,228
INIL	51.45	52.5	50	52.02	316,631
ISIL	81.67	81.4862	81.4862	81.4862	0
JDMT	14.66	15.66	14.2	15.5	3,603
JDWS	78.1	79.6	77.05	78.97	1,372
JKSM	6.01	6.5	6.49	6.5	880
JOVC	2.9	3.09	2.91	2.97	222,089
JPGL	1.36	1.42	1.28	1.3	151,088
JSBL	2.64	2.95	2.7	2.71	187,289
JSCL	7.67	7.82	7.26	7.31	4,463,734
JSGCL	22	22.1	20.9	21.8	11,862
JSGF	6.6	6.75	6.6	6.68	108,670
JSIL	5.62	5.76	5.53	5.54	28,917
JSVFL	5.66	5.86	5.86	5.66	1
JVDC	61.37	64.29	62.99	61.37	6
KAPCO	43.55	43.93	43.5	43.54	28,135
KAPCO-CAUG	45.42	0	0	45.39	0
KAPCO-CJUL	44.83	0	0	44.8	0
KAPCO-CJUN	44.1	0	0	44.07	0
KAPCO-CMAYW5	43.66	0	0	43.62	0
KASBB	1.45	1.47	1.43	1.45	95,088
KASBM	2.55	2.55	2.55	2.55	2,718
KASBSL	3.59	3.78	3.6	3.6	3,402
KESC	2.42	2.5	2.41	2.44	837,373
KHTC	28.5	28.5	28.5	28.5	2,000
KML	1.51	1.99	1.1	1.1	1,000
KOHC	6.6	7.6	6.55	6.62	206,110
KOHE	17.25	17.96	17.25	17.5	20,582
KOHP	2.76	3.11	2.99	2.76	35
KOHS	3.35	3	3	3.01	4,500
KOIL	1.34	1.39	1.14	1.24	12,672
KSTM	1.4	1.6	1.27	1.5	7,726
KTML	4.16	4.4	4.12	4.15	14,004
LOTPTA	15.02	15.1	14.9	14.92	1,335,047
LPCL	3.08	3.18	3	3	406,793
LPGL	21.06	21.5	21.49	21.06	4
LUCK	71.52	71.9	70.7	71.08	83,899
LUCK-CAUG	74.6	0	0	74.1	0
LUCK-CJUL	73.63	0	0	73.14	0
LUCK-CJUN	72.42	0	0	71.94	0
LUCK-CMAYW5	71.69	0	0	71.22	0
LUCK-JUN	71.53	72	71.05	71.22	13,500
MACFL	12.41	13.4	12.3	12.84	16,468
MARI	110.3	110.76	108.19	109.07	29,820
MCB	208.56	209.25	207.01	207.97	393,197
MCB-CAUG	217.54	0	0	216.81	0
MCB-CJUL	214.71	0	0	214	0
MCB-CJUN	211.18	0	0	210.48	0
MCB-CMAYW5	206.06	0	0	205.37	0
MCB-JUN	207.52	207.65	206.5	206.72	25,000
MDTL	16.64	15.71	15.64	16.64	106
MEHT	64.94	68.18	68.18	64.94	14
MERIT	27.1	27.9	27.75	27.85	937
MFFL	74	77.5	77.5	74	1
MLCF	2.33	2.36	2.21	2.3	287,762
MODAM	1.25	1.4	1.4	1.25	5
MQTM	9.26	9.01	9	9	1,300
MRNS	65.17	67.95	65.01	66	2,545
MTL	538.9	541.39	537	540	9,176
MUBT	1.14	1	1	1	500
MUCL	9.75	9	9	9.75	333
MUKT	0.5	0.62	0.62	0.5	1
MUREB	105.86	108.38	105.1	107.92	841
MWMP	0.98	1.09	0.88	1	2,531
MYBL	2.8	2.87	2.42	2.52	25,632
MZSM	3.01	3.05	2.5	2.63	124,350
NATF	73.86	77.4	74	75.34	32,990
NBP	53.44	53.35	52.58	52.75	759,043
NBP-CAUG	55.74	0	0	54.99	0
NBP-CJUL	55.02	0	0	54.28	0
NBP-CJUN	54.11	0	0	53.39	0
NBP-CMAYW5	53.57	0	0	52.85	0
NBP-JUN	53.93	53.7	53.05	53.23	251,000
NCL	25.69	25.79	24.9	25.05	81,544
NCL-CAUG	26.8	0	0	26.11	0
NCL-CJUL	26.45	0	0	25.78	0
NCL-CJUN	26.01	0	0	25.35	0
NCL-CMAYW5	25.75	0	0	25.1	0
NCPL	15.9	15.9	15.7	15.83	161,126
NESTLE	3538.77	3554.5	3366	3389.81	237
NETSOL	21.59	21.6	21	21.23	182,186
NETSOL-CAUG	22.52	0	0	22.13	0
NETSOL-CJUL	22.23	0	0	21.85	0
NETSOL-CJUN	21.86	0	0	21.49	0
NETSOL-CMAY5	21.64	0	0	21.27	0
NIB	1.74	1.77	1.7	1.74	1,023,602
NICL	2.8	2.95	2.7	2.76	666,260
NJICL	57.78	58	57	57.78	705
NML	60.29	60.59	59.25	59.49	786,715
NML-CAUG	62.88	0	0	62.02	0
NML-CJUL	62.07	0	0	61.21	0
NML-CJUN	61.05	0	0	60.21	0
NML-CMAYW5	60.44	0	0	59.6	0
NML-JUN	60.81	60.52	59.75	60.01	164,500
NONS	16.61	16.32	16.1	16.1	2,003
NOPK	21.01	21.99	21.99	21.01	2
NPL	17	17.15	16.94	17.04	91,833
NPL-CAUG	17.73	0	0	17.76	0
NPL-CJUL	17.5	0	0	17.53	0
NPL-CJUN	17.21	0	0	17.25	0
NPL-CMAYW5	17.04	0	0	17.07	0
NPSM	27.3	27	27	27	700
NRL	358.03	370.56	353.5	364.79	560,561
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	150.09	150.95	149.1	150.49	303,848
OGDC-CAUG	156.55	0	0	156.89	0
OGDC-CJUL	154.52	0	0	154.85	0
OGDC-CJUN	151.98	0	0	152.31	0
OGDC-CMAYW5	150.45	0	0	150.78	0
OLPL	5.59	5.89	5.89	5.59	1
OLTM	0.7	0.85	0.67	0.69	20,005
OTFC3	99.5	0	0	99.5	0
PACE	2.91	2.98	2.71	2.77	489,160
PAEL	7.79	8	7.7	7.72	69,266
PAKD	29.01	30.46	29.99	30.46	7,637
PAKMI	0.76	1.25	1.25	0.76	5
PAKRI	17.34	17.48	16.9	16.96	146,982
PAKRI-CAUG	18.09	0	0	17.68	0
PAKRI-CJUL	17.85	0	0	17.45	0
PAKRI-CJUN	17.56	0	0	17.16	0
PAKRI-CMAYW5	17.38	0	0	16.99	0
PAKT	102.95	102	97.81	102	10,990
PASL	1.81	1.93	1.72	1.75	151,726
PASM	12.96	13	13	13	500
PCAL	49.11	49.65	49	49.04	921
PECO	91.99	90	88.5	90	72
PEF	7.69	7.5	7.31	7.45	13,040
PGCL	17.99	18.11	18.11	18.11	1,000
PGF	13	13.09	12.86	12.97	12,997
PIAA	2.45	2.7	2.42	2.51	217,803
PICT	85.94	89	84.5	84.97	30,675
PIF	5.95	6.1	5.96	6.06	30,150
PIL	11.01	11.35	10.5	11.01	378
PINL	8.39	8.55	8.4	8.42	8,800
PIOC	5.26	6	5.15	5.41	415,717
PKGI	5.95	6.75	6.75	5.95	1
PKGS	112	112.73	111.5	112.71	5,787
PMI	0.83	0.94	0.86	0.9	20,535
PMRS	40.21	40	38.2	40.21	350
PMTFC6	93.8368	0	0	93.8368	0
PNGRS	3.77	3.52	3.5	3.5	3,300
PNSC	28.28	28.1	27.61	28.28	302
POAF	5.69	6.69	5.03	5.05	5,200
POL	334.3	334.4	332	333.44	496,811
POL-CAUG	348.69	0	0	347.61	0
POL-CJUL	344.16	0	0	343.1	0
POL-CJUN	338.5	0	0	337.47	0
POL-CMAYW5	335.11	0	0	334.08	0
POL-JUN	335.96	335.98	333.41	335.19	194,500
PPL	213.77	214.2	211.66	213.09	288,675
PPL-CAUG	222.97	0	0	222.15	0
PPL-CJUL	220.08	0	0	219.27	0
PPL-CJUN	216.46	0	0	215.66	0
PPL-CMAYW5	214.29	0	0	213.5	0
PPL-JUN	214.18	214.49	212.57	213.91	106,000
PRL	85.1	85.9	84.55	85.38	45,241
PSMC	66.99	66.48	65.25	65.6	3,001
PSO	285.87	286	282.2	283.57	192,930
PSYL	19.14	19.75	18.16	19.3	5,065
PTC	17.51	17.63	17.42	17.57	758,014
PTC-CAUG	18.26	0	0	18.32	0
PTC-CJUL	18.03	0	0	18.08	0
PTC-CJUN	17.73	0	0	17.78	0
PTC-CMAYW5	17.55	0	0	17.6	0
PTC-JUN	16.05	16.1	15.9	16.08	62,500
PTEC	3.18	3.43	2.51	3.18	11
QUET	51.5	54.07	48.95	51.5	61
QUICE	2.5	2.41	2.41	2.41	3,500
RAVT	1.04	1.1	0.91	1.04	363
REDT	0.4	0.65	0.65	0.65	500
REWM	11.5	12.5	12.3	11.5	308
RMPL	2666.08	2745	2551	2666.08	6
RUPL	40	40.8	40.48	40.77	1,000
SAIF	8.75	8.5	8.25	8.25	3,011
SANE	3.75	3.5	2.76	3.5	43,900
SANSM	12	12	12	12	45
SAZEW	23	23	22.75	23	2,600
SBL	2.03	2	1.98	1.98	15,000
SCBPL	8.8	8.65	8.45	8.45	4,509
SCLL	2.52	2.88	2.88	2.52	2
SCM	10	9.85	9.63	9.77	5,686
SEARL	60.14	59.94	58.79	59.04	648
SEL	21.15	21.4	20.1	20.1	2,645
SEPCO	1.6	1.68	1.54	1.57	88,395
SEPL	42.06	42.5	42	41.7	11,020
SGLL	23.79	24.2	23.5	24.19	1,806
SGML	6.25	6	5.61	5.7	5,300
SHCI	2.32	2.3	2.01	2.19	7,196
SHEL	225.89	228.5	223	225.02	6,302
SHEZ	151.27	153.5	145	151.27	2
SHJS	68.01	65.1	64.65	64.95	1,110
SHNI	11.68	11.7	11.7	11.68	147
SHSML	10.3	10.79	10	10.03	4,841
SIBL	2.2	2.75	1.7	2.2	2
SIEM	1007.57	1025	985.01	993.19	32
SILK	2.86	2.95	2.85	2.86	1,468,776
SING	17.24	17.88	16.27	17	1,854
SITC	99.43	100	98.06	103.49	1,001
SKFL	2.5	2.5	2.5	2.5	1,500
SMBL	3.73	3.68	3.25	3.29	477,875
SMTM	5	6	5.39	5	5
SNAI	39.94	40.9	40	39.94	40
SNBL	6.5	6.55	6.4	6.41	20,655
SNBLTFC	100.1	0	0	100.1	0
SNGP	19.06	19.75	18.81	19.16	447,710
SNGP-CAUG	19.88	0	0	19.97	0
SNGP-CJUL	19.62	0	0	19.72	0
SNGP-CJUN	19.3	0	0	19.39	0
SNGP-CMAYW5	19.11	0	0	19.2	0
SPL	17.97	18.1	17.8	17.82	111,847
SPLC	0.6	0.89	0.71	0.7	10,092
SRVI	176.65	179	172.5	175.07	2,124
SSGC	21.95	22.35	21.81	22.03	51,283
SSIC	5.26	5.48	4.75	4.84	801
SSML	1.76	1.72	1.7	1.7	9,000
SSOM	4.3	4.25	4.15	4.25	88,500
STCL	6.09	6.87	5.6	6.09	406
STCLR	0.15	0.16	0.1	0.14	104,099
STPL	9.17	8.96	8.95	8.96	599
SURC	38.85	37.5	37.5	38.85	80
TELE	1.9	1.94	1.77	1.88	243,042
TGL	11.83	12.4	11.7	11.7	151,354
THALL	103.02	103.73	102.5	103	3,193
THCCL	18	18.9	18.1	18.95	16,611
TREET	55.06	55.75	54.01	54.42	17,712
TREI	1.4	1.44	1.44	1.4	7
TRG	2.94	3.04	2.81	2.83	704,105
TRIBL	1.22	1.15	1.11	1.22	4
TRIPF	171.16	175	171.5	174.11	13,003
TSBL	3	2	2	2	500
TSMF	1.3	1.28	1.28	1.3	1
TSML	53.54	54.8	52	54.73	600
TSPL	1.01	1.09	1	1.01	402
UBL	64.87	65	64.11	64.84	37,003
UBL-CAUG	67.66	0	0	67.6	0
UBL-CJUL	66.78	0	0	66.72	0
UBL-CJUN	65.69	0	0	65.62	0
UBL-CMAYW5	65.03	0	0	64.97	0
UBL-JUN	65.3	65	65	65	3,000
UBLTFC	91	0	0	91	0
UBLTFC4	99	0	0	99	0
UDPL	15.3	15.95	14.31	15.13	2,420
ULEVER	5174.42	5249.98	4915.7	4946.4	255
UPFL	1400	1450	1450	1400	1
UVIC	1.7	2.1	2.01	2.01	2,410
WAHN	35.6	35.25	35.2	35.2	1,500
WTCL	2.77	2.9	2.78	2.8	93,987
WTL	2.38	2.5	2.25	2.29	778,018
WYETH	816	811	811	816	1
YOUW	1.32	1.7	1.7	1.32	1
ZIL	62.46	61	60.8	62.46	110

KSE EOD Daily Share Price Data - 31/05/2011