KSE EOD Daily Share Price Data - 01/06/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.9	2.95	2.95	2.95	1,000
AATM	0.91	0.86	0.86	0.86	5,000
ABL	62	62.2	61	61.41	46,269
ABL-CAUG	64.64	0	0	63.99	0
ABL-CJUL	63.8	0	0	63.16	0
ABL-CJUN	62.75	0	0	62.12	0
ABL-CMAYW5	62.12	0	0	61.5	0
ABLTFC2	98.25	0	0	98.25	0
ABOT	92.52	93	92.51	92.69	2,948
ACPL	54.89	54.5	54.01	54.5	9,517
ADAMS	18.58	18.9	18.1	18.78	942
ADMM	23.1	23.1	23.01	23.01	2,450
AGIL	71.25	72.4	72.23	72.4	1,264
AGL	18.84	19.84	18.12	19.39	3,202
AGTL	232.01	235	233	234.44	2,445
AHCL	22.74	23.79	22.76	23.68	1,889,059
AHI	22.41	22.99	21.6	22.9	12,519
AHL	16.71	17.71	16.5	17.71	85,804
AICL	67.54	68.69	66.87	68.14	291,797
AICL-CAUG	70.41	0	0	71.01	0
AICL-CJUL	69.5	0	0	70.09	0
AICL-CJUN	68.36	0	0	68.93	0
AICL-CMAYW5	67.67	0	0	68.24	0
AKBL	11.89	12.23	11.86	12.11	280,331
AKBL-CAUG	12.4	0	0	12.62	0
AKBL-CJUL	12.23	0	0	12.46	0
AKBL-CJUN	12.03	0	0	12.25	0
AKBL-CMAYW5	11.91	0	0	12.13	0
AKDCL	38.86	40	39	40	2,060
ALICO	16.52	17.4	17	17	2,000
AMMF	10.7	10.85	10.7	10.83	74,580
AMTEX	2.66	3.05	2.73	2.98	3,081,456
AMZV	0.52	0.58	0.5	0.5	36,578
ANL	6.5	6.84	6.42	6.69	2,497,244
ANL-CAUG	6.78	0	0	6.97	0
ANL-CJUL	6.69	0	0	6.88	0
ANL-CJUN	6.58	0	0	6.77	0
ANL-CMAYW5	6.51	0	0	6.7	0
ANSS	8.01	8.01	8	8	6,000
APL	378.07	387.99	380	386.21	348,241
ATBA	212.17	213.99	212.51	212.6	4,275
ATFF	6.45	6.5	6.5	6.5	50,000
ATIL	27.5	28.2	27.75	27.77	2,824
ATLH	148.02	149.98	149.45	149.47	2,155
ATRL	131.05	137.6	130.5	137.6	3,570,523
ATRL-JUN	131.56	138.13	131	138.13	537,000
BAFL	10.3	10.59	10.31	10.35	461,247
BAFS	46.03	43.73	43.73	46.03	10
BAHL	28.39	28.5	28.35	28.45	263,339
BAHL-CAUG	29.6	0	0	29.65	0
BAHL-CJUL	29.21	0	0	29.26	0
BAHL-CJUN	28.73	0	0	28.78	0
BAHL-CMAYW5	28.44	0	0	28.49	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BAPL	7.5	7.99	7	7.5	3
BATA	506.13	528.99	505	508.53	3,540
BAWS	8	8.5	8.5	8.5	1,587
BCL	49.75	47.77	47.77	49.75	10
BERG	16	16.25	15.75	16	1,052
BGL	2.1	2.33	2.33	2.1	1
BHAT	248	247	247	247	0
BIPL	3.8	3.84	3.75	3.75	16,125
BNWM	18	18.5	17.9	17.9	2,081
BOK	5.14	5.29	5	5.07	13,956
BOP	6.13	6.31	6.14	6.23	1,293,477
BROT	0.3	0.49	0.49	0.3	5
BRR	2.25	2.25	2.2	2.22	38,200
BTL	66	66	66	66	500
BYCO	9.26	10.05	9.39	10.01	8,370,566
CENI	8.28	8.44	8.15	8.42	4,635
CEPB	16.7	17.7	16.85	17.7	352,554
CHAS	10	10.25	10.25	10	100
CHBL	2.1	2.24	1.72	2.24	80,025
CHCC	10.05	10	9.71	10	20,100
CICL	71	73.9	72	73.51	5,254
CJPL	0.62	0.82	0.42	0.6	16,001
CML	1.88	2.25	1.9	2	84,116
CPL	162.19	164.7	162.01	164.28	18,316
CPMFI	2.5	1.96	1.96	2.5	1
CPSL	50.37	52.8	50.95	51.8	159,200
CRTM	13.32	13.55	13.55	13.32	4
CSAP	28	29.25	28	28.76	114,681
CSM	0.56	0.55	0.55	0.56	230
CSMD	9.01	10.01	9.23	9.48	13,901
CSUML	2.25	2.96	2.84	2.8	13,005
DADX	16.66	17.66	17.66	17.66	1,000
DAWH	63.33	64.5	63.45	64.03	75,296
DBCI	2	2.05	1.8	1.96	13,141
DCH	2.56	2.7	2.6	2.6	18,055
DCL	2.05	2.13	1.9	1.92	407,908
DCM	1.5	1.79	1.79	1.5	1
DEL	1.43	1.6	1.45	1.5	6,654
DFML	2.96	3.05	2.57	2.78	1,523,131
DFSM	3.39	3.19	2.5	2.79	36,503
DGKC	23.1	24	23.2	23.85	3,089,593
DGKC-CAUG	24.08	0	0	24.85	0
DGKC-CJUL	23.77	0	0	24.53	0
DGKC-CJUN	23.38	0	0	24.13	0
DGKC-CMAYW5	23.14	0	0	23.88	0
DGKC-JUN	23.21	24.1	23.35	23.94	1,027,500
DKTM	1.98	1.99	1.71	1.71	1,103
DLL	35.16	36.91	34.01	35.27	51,552
DMTM	4.16	4.3	4.3	4.3	502
DMTX	3.7	3.5	3.5	3.5	5,000
DNCC	1.75	2.39	1.5	1.75	2
DOL	7.7	8.05	7.77	7.94	393,812
DSFL	3.02	3.15	2.86	3	3,812,883
DSIL	1.26	1.39	1.25	1.31	127,755
DSL	2.01	2.98	2.08	2.5	2,294,493
DSML	3.5	3.6	2.66	3.5	5,102
DWAE	1.46	1.46	1.2	1.22	85,601
DWSM	3.1	3.33	2.25	2.8	76,707
ECOP	1.63	1.75	1.42	1.7	66,804
EFLTFC	100	0	0	100	0
EFUG	38	39.48	38	38.21	47,398
EFUL	65.38	67.99	65.16	67.85	12,782
ELCM	6.5	7.5	7.5	6.5	1
ELSM	25.25	26.1	26	25.25	210
EMCO	2	2	2	2	160
ENGRO	194.3	197.99	194.31	197.49	1,657,118
ENGRO-CAUG	202.56	0	0	205.8	0
ENGRO-CJUL	199.93	0	0	203.13	0
ENGRO-CJUN	196.65	0	0	199.78	0
ENGRO-CMAYW5	194.68	0	0	197.78	0
ENGRO-JUN	195.81	199.44	196.12	198.94	298,000
ENGROTFC	100	0	0	100	0
EPCL	11.58	12.09	11.46	11.8	320,131
EPCL-CAUG	12.07	0	0	12.3	0
EPCL-CJUL	11.92	0	0	12.14	0
EPCL-CJUN	11.72	0	0	11.94	0
EPCL-CMAYW5	11.6	0	0	11.82	0
EXIDE	195.08	201.5	196.25	195.08	56
FABL	9.9	10.29	9.93	9.96	42,184
FATIMA	12.9	13.75	12.94	13.46	8,691,396
FCCL	4.77	4.89	4.71	4.73	923,487
FCCLR	0.14	0.19	0.08	0.1	15,116,569
FCIBL	5	5	4.3	5	4
FCONM	1.5	1.8	1.8	1.5	2
FCSC	2.99	3.19	2.94	2.99	13,532
FDIBL	1.47	1.59	1.59	1.47	100
FDMF	2.11	2.24	2.24	2.24	502
FECM	2.92	3	3	2.92	12
FECS	38	38	38	38	4,628
FECTC	6.33	6.69	6.3	6.33	409
FEM	1.6	1.79	1.5	1.51	27,502
FFBL	42.83	43.66	42.8	43.49	3,363,334
FFBL-CAUG	44.65	0	0	45.32	0
FFBL-CJUL	44.07	0	0	44.73	0
FFBL-CJUN	43.35	0	0	44	0
FFBL-CMAYW5	42.91	0	0	43.55	0
FFBL-JUN	41.98	42.85	42.15	42.68	106,000
FFC	139.76	142	140	141.67	2,247,685
FFC-CAUG	145.7	0	0	147.63	0
FFC-CJUL	143.81	0	0	145.71	0
FFC-CJUN	141.45	0	0	143.32	0
FFC-CMAYW5	140.03	0	0	141.88	0
FFC-JUN	140.75	143	141.35	142.87	64,000
FFLM	1.45	1.6	1.3	1.44	15,362
FHAM	7.66	7.63	7.55	7.6	1,560
FHBM	8.08	7.86	7.86	7.86	500
FIBLM	1.6	2.45	2.45	1.6	13
FLYNG	1.52	1.57	1.52	1.54	17,435
FNEL	2.66	2.83	1.71	2.66	3
FPJM	0.87	0.99	0.9	0.99	7,685
FPRM	10	10.16	10.15	10.16	542
FRCL	3	2.8	2.8	2.8	2,501
FRSM	18	18.65	18.48	18.5	3,016
FZTM	314	319	299	314	4
GADT	71.07	71	70	70	2,170
GAIL	3.56	3.55	3.15	3.17	5,200
GASF	3.3	3.72	3.27	3.47	786,811
GATI	55.24	56.4	52.57	55.24	256
GATM	50.01	50.05	50.04	50.04	601
GENP	0.69	0.57	0.56	0.69	3
GFIL	7	6.2	6	6	503
GGL	12.34	12.6	12.37	12.45	289,939
GHGL	56.5	56.5	55.8	56.5	3,152
GHNI	9.15	9.39	8.61	9.08	11,102
GHNL	3.54	3.83	3.6	3.6	26,790
GLAXO	73.9	75.01	73.78	74.54	6,104
GRAYS	46.94	49.28	47.95	49.28	2,359
GSPM	11	11.21	11	11.16	6,989
GTYR	23.7	24	23.03	23.97	9,899
GUSM	7.25	7.5	7.25	7.27	15,349
GVGL	23.1	24.25	24.25	23.1	10
GWLC	6.15	6.05	6.05	6.15	10
HABSM	24.66	25.89	24.55	25.8	237,959
HADC	0.4	0.5	0.5	0.5	500
HAL	12.7	12.83	12.75	12.7	126
HBL	117.32	118.91	117.5	118.09	61,689
HBL-CAUG	122.31	0	0	123.06	0
HBL-CJUL	120.72	0	0	121.46	0
HBL-CJUN	118.74	0	0	119.46	0
HBL-CMAYW5	117.55	0	0	118.26	0
HCAR	10.17	10.7	10.1	10.52	52,320
HICL	11.45	11.45	11.15	11.43	2,302
HINO	86.44	88.5	86.25	86.44	231
HINOON	26.01	26.5	26.13	26.46	8,803
HIRAT	3.99	4.08	3.86	3.86	46,326
HMB	17.78	18.39	18	18.38	48,462
HSPI	12.22	12.5	12.23	12.48	15,305
HUBC	37.63	37.99	37.61	37.72	1,421,249
HUBC-CAUG	39.23	0	0	39.31	0
HUBC-CJUL	38.72	0	0	38.8	0
HUBC-CJUN	38.08	0	0	38.16	0
HUBC-CMAYW5	37.7	0	0	37.77	0
HUBC-JUN	37.75	38	38	38	10,000
HUMNL	18.55	18	17.55	17.62	6,371
HUSS	10.94	11.94	11.7	10.94	407
IBFL	45.53	45.49	43.99	45.21	4,708
IBLHL	9.5	9.88	9.01	9.5	172
ICI	156.95	159.51	157	159.13	239,942
ICI-CAUG	163.62	0	0	165.83	0
ICI-CJUL	161.5	0	0	163.67	0
ICI-CJUN	158.85	0	0	160.98	0
ICI-CMAYW5	157.25	0	0	159.36	0
ICIBL	0.39	0.68	0.34	0.54	172,806
ICL	30	30.84	30	30	22
IDRT	4.89	4.98	4.98	4.89	1
IDYM	317.27	325	302.03	319.82	1,100
IFSL	8	8	7.5	7.9	1,091
IGIBL	1.79	1.9	1.75	1.75	3,340
IGIIL	72	71.99	70.98	71	38,122
ILTM	223.14	233.5	230	230.91	203
INDU	221.51	225	222	222.63	2,281
INIL	52.02	52.75	51.6	51.74	70,782
ISL	14.06	15.06	14.26	14.84	9,459,909
ISTM	6.75	7	7	7	500
JDMT	15.5	14.75	14.5	14.5	2,711
JDWS	78.97	79	76	76.68	10,195
JOPP	7.71	8.25	8.25	7.71	200
JOVC	2.97	3.2	2.95	3.05	560,389
JPGL	1.3	1.36	1.21	1.23	117,310
JSBL	2.71	2.85	2.75	2.84	49,327
JSCL	7.31	7.88	7.16	7.79	7,278,939
JSGCL	21.8	22.38	20.85	21.53	13,312
JSGF	6.68	6.8	6.7	6.75	11,257
JSIL	5.54	5.8	5.6	5.71	70,731
JSVFL	5.66	5.85	5.85	5.85	501
JVDC	61.37	62	62	61.37	10
KAPCO	43.54	44.01	43.42	43.69	325,195
KAPCO-CAUG	45.39	0	0	45.53	0
KAPCO-CJUL	44.8	0	0	44.94	0
KAPCO-CJUN	44.07	0	0	44.2	0
KAPCO-CMAYW5	43.62	0	0	43.75	0
KASBB	1.45	1.45	1.4	1.44	89,521
KASBM	2.55	2.55	2.55	2.55	15,000
KASBSL	3.6	3.84	3.7	3.82	9,407
KESC	2.44	2.55	2.4	2.45	298,810
KHTC	28.5	28.218	28.218	28.218	0
KML	1.1	1.9	1.9	1.9	25,500
KOHC	6.62	6.8	6.56	6.71	50,926
KOHE	17.5	17.51	17	17	81,920
KOHP	2.76	3	2.85	3	655
KOHS	3.01	3.95	3.25	3.73	25,016
KOIL	1.24	1.24	1.14	1.17	45,012
KPUS	7.95	7.95	7.95	7.95	500
KSBP	38.8	39.49	38.45	38.8	251
KSTM	1.5	1.49	1.25	1.49	8,515
KTML	4.15	4.4	4.14	4.33	2,103
LOTPTA	14.92	15.32	14.93	15.02	4,864,584
LPCL	3	3.09	3	3.05	180,977
LPGL	21.06	21.3	21.3	21.06	2
LUCK	71.08	73.03	71.5	72.65	635,565
LUCK-CAUG	74.1	0	0	75.71	0
LUCK-CJUL	73.14	0	0	74.72	0
LUCK-CJUN	71.94	0	0	73.49	0
LUCK-CMAYW5	71.22	0	0	72.76	0
LUCK-JUN	71.22	73	71.5	72.86	38,500
MACFL	12.84	13	12.5	12.52	6,005
MARI	109.07	111.55	106	107.67	91,853
MBF	9.4	9.5	9.4	9.5	56,312
MCB	204.97	206.75	202.15	203.53	702,191
MCB-CAUG	216.81	0	0	212.1	0
MCB-CJUL	214	0	0	209.34	0
MCB-CJUN	210.48	0	0	205.89	0
MCB-CMAYW5	205.37	0	0	203.83	0
MCB-JUN	206.72	208	204.05	205.02	117,500
MDTL	16.64	17.38	15.7	16.64	110
MEBL	17.71	17.99	17.5	17.85	212,098
MEHT	64.94	65	65	64.94	5
MERIT	27.85	28.5	27.01	27.77	5,298
MFTM	0.85	0.8	0.7	0.73	10,000
MIRKS	42.54	44.45	41.6	42.54	99
MLCF	2.3	2.34	2.26	2.26	92,509
MODAM	1.25	1.27	1.27	1.25	2
MOON	10.9	9.9	9.9	9.9	0
MRNS	66	68	67.5	68	3,811
MSCL	9.09	8.09	8.09	9.09	1
MSOT	17.15	17.2	17.2	17.2	1,854
MTIL	0.5	0.45	0.45	0.45	1,000
MTL	540	557	541	550.54	130,182
MUBT	1	1.25	1.25	1	5
MUCL	9.75	10.75	9.9	9.9	1,667
MUKT	0.5	0.63	0.63	0.5	1
MUREB	107.92	110	105.85	107.01	6,571
MWMP	1	1	0.9	1	341
MYBL	2.52	2.73	2.56	2.57	77,137
MZSM	2.63	2.9	2.47	2.5	258,075
NAGC	15.25	15	14.8	15	8,500
NATF	75.34	79.1	74.24	79.1	49,781
NBP	52.75	53.2	52.51	52.96	672,541
NBP-CAUG	54.99	0	0	55.19	0
NBP-CJUL	54.28	0	0	54.47	0
NBP-CJUN	53.39	0	0	53.57	0
NBP-CMAYW5	52.85	0	0	53.04	0
NBP-JUN	53.23	53.6	53.2	53.37	122,500
NCL	25.05	25.55	24.75	25.44	450,415
NCL-CAUG	26.11	0	0	26.51	0
NCL-CJUL	25.78	0	0	26.17	0
NCL-CJUN	25.35	0	0	25.74	0
NCL-CMAYW5	25.1	0	0	25.48	0
NCPL	15.83	15.97	15.7	15.74	225,484
NESTLE	3389.81	3449.98	3300.05	3330.76	152
NETSOL	21.23	21.99	21.05	21.72	399,405
NETSOL-CAUG	22.13	0	0	22.63	0
NETSOL-CJUL	21.85	0	0	22.34	0
NETSOL-CJUN	21.49	0	0	21.97	0
NETSOL-CMAY5	21.27	0	0	21.75	0
NIB	1.74	1.8	1.71	1.76	1,848,673
NICL	2.76	2.84	2.71	2.8	312,131
NJICL	57.78	58.5	58.45	58.5	1,453
NMBL	2.7	2.7	2.65	2.7	55,499
NML	59.49	60.77	59.7	60.08	2,205,505
NML-CAUG	62.02	0	0	62.61	0
NML-CJUL	61.21	0	0	61.8	0
NML-CJUN	60.21	0	0	60.78	0
NML-CMAYW5	59.6	0	0	60.17	0
NML-JUN	60.01	60.95	60	60.53	195,000
NPL	17.04	17.25	16.55	16.98	610,725
NPL-CAUG	17.76	0	0	17.69	0
NPL-CJUL	17.53	0	0	17.46	0
NPL-CJUN	17.25	0	0	17.18	0
NPL-CMAYW5	17.07	0	0	17	0
NRL	364.79	383.02	369.1	382.82	963,498
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	150.49	154.9	149.75	154.01	1,193,154
OGDC-CAUG	156.89	0	0	160.49	0
OGDC-CJUL	154.85	0	0	158.41	0
OGDC-CJUN	152.31	0	0	155.8	0
OGDC-CMAYW5	150.78	0	0	154.23	0
OLPL	5.59	5.94	5.7	5.7	7,573
OLSM	1.75	2.44	1.75	1.94	3,500
OTFC3	99.5	0	0	99.5	0
PACE	2.77	2.88	2.77	2.85	595,016
PAEL	7.72	7.97	7.5	7.79	108,658
PAKD	30.46	31.98	31.25	31.98	8,752
PAKMI	0.76	1.1	0.9	0.76	116
PAKRI	16.96	17.4	16.95	17.07	515,843
PAKRI-CAUG	17.68	0	0	17.79	0
PAKRI-CJUL	17.45	0	0	17.56	0
PAKRI-CJUN	17.16	0	0	17.27	0
PAKRI-CMAYW5	16.99	0	0	17.09	0
PAKT	102	106	103.95	105.75	66,563
PASL	1.75	1.94	1.8	1.84	130,076
PASM	13	13.25	13.25	13	300
PCAL	49.04	49.8	49.1	49.8	1,325
PECO	90	89	88.99	90	3
PEF	7.45	7.66	7.35	7.55	51,680
PGCL	18.11	18.11	18.11	18.11	102
PGF	12.97	13.34	13.05	13.3	124,630
PIAA	2.51	2.6	2.52	2.55	86,345
PICT	84.97	89.21	83.1	87.2	81,575
PIF	6.06	6.18	6.05	6.18	16,503
PIL	11.01	10.98	10.02	10.88	1,051
PINL	8.42	8.59	8.2	8.51	10,907
PIOC	5.41	5.8	5.5	5.5	43,776
PKGS	112.71	113.75	111.51	112.7	129,660
PMI	0.9	0.93	0.82	0.88	3,458
PMRS	40.21	40.15	39.9	40.21	125
PMTFC6	93.8368	0	0	93.8368	0
PNGRS	3.5	3.8	3.5	3.5	121
PNSC	28.28	28	27.45	28	1,600
POAF	5.05	5.48	5	5.48	1,800
POL	333.44	341.18	334.25	340.2	1,879,676
POL-CAUG	347.61	0	0	354.52	0
POL-CJUL	343.1	0	0	349.91	0
POL-CJUN	337.47	0	0	344.15	0
POL-CMAYW5	334.08	0	0	340.69	0
POL-JUN	335.19	343	335.99	342.02	489,000
PPL	213.09	217.5	213.16	217.01	1,664,112
PPL-CAUG	222.15	0	0	226.14	0
PPL-CJUL	219.27	0	0	223.2	0
PPL-CJUN	215.66	0	0	219.53	0
PPL-CMAYW5	213.5	0	0	217.32	0
PPL-JUN	213.91	218.99	214.99	218.66	352,000
PPP	42.7	42.5	41.7	42.34	1,030
PRL	85.38	88.65	85.05	88.17	204,758
PRWM	14.8	15	14.8	14.9	25,210
PSMC	65.6	68	66.89	67.75	5,808
PSO	283.57	290.94	285	290.19	971,070
PSYL	19.3	20.24	18.56	19.55	1,758
PTC	17.57	17.7	17.57	17.67	489,962
PTC-CAUG	18.32	0	0	18.41	0
PTC-CJUL	18.08	0	0	18.17	0
PTC-CJUN	17.78	0	0	17.88	0
PTC-CMAYW5	17.6	0	0	17.7	0
PTC-JUN	16.08	16.24	15.95	16.01	80,000
PTEC	3.18	3.34	3.01	3.2	3,107
RAVT	1.04	1.09	0.9	1	32,363
REDT	0.65	0.5	0.5	0.5	15,500
RICL	6.52	6.95	6.66	6.75	41,525
RMPL	2666.08	2749	2611	2665.09	6,013
SAIF	8.25	8.5	7.6	7.97	4,020
SAPL	145.5	146.05	146.05	145.5	101
SAZEW	23	23	22.95	23	1,672
SBL	1.98	2	1.95	1.95	105,376
SCBPL	8.45	8.8	8.51	8.7	9,862
SCLL	2.52	2.88	2.88	2.52	2
SCM	9.77	9.9	9.9	9.9	30,000
SEARL	59.04	59.74	59.5	59.54	600
SEL	20.1	21.05	20.5	21.05	3,399
SEPCO	1.57	1.64	1.5	1.55	49,880
SEPL	41.7	42	41.51	42	3,581
SGLL	24.19	24.2	23	23.85	1,200
SGML	5.7	6.44	5.8	5.99	2,410
SHCI	2.19	2.29	2.03	2.24	1,205
SHEL	225.02	228.9	225.8	228.33	28,084
SHEZ	151.27	157	157	151.27	10
SHFA	32.05	32.9	32.7	32.05	105
SHJS	64.95	65	65	65	2,100
SHNI	11.68	12	12	11.68	50
SHSML	10.03	10.63	10	10.61	502
SHTM	0.49	0.45	0.45	0.49	90
SIBL	2.2	1.9	1.81	1.85	1,275
SIEM	993.19	995.03	995	993.19	7
SILK	2.86	2.92	2.8	2.81	912,720
SING	17	17.95	17	17	7,791
SITC	103.49	101.9	99.6	101.89	1,508
SKFL	2.5	2.5	2.5	2.5	500
SKRS	2.3	2	2	2	7,500
SLYT	7.99	8.44	7.25	7.6	5,551
SMBL	3.29	3.55	3.32	3.4	333,434
SMCPL	5.63	4.71	4.71	4.71	500
SMTM	5	5.79	5	5	499
SNAI	39.94	40	40	39.94	50
SNBL	6.06	6.3	6.11	6.19	157,115
SNBLTFC	100.1	0	0	100.1	0
SNGP	19.16	19.5	19.11	19.37	17,751
SNGP-CAUG	19.97	0	0	20.19	0
SNGP-CJUL	19.72	0	0	19.92	0
SNGP-CJUN	19.39	0	0	19.59	0
SNGP-CMAYW5	19.2	0	0	19.4	0
SPL	17.82	18.37	17.9	18.27	743,733
SPLC	0.7	0.75	0.75	0.7	204
SRSM	4.01	3.5	3.26	3.31	605
SRVI	175.07	177	174.49	174.88	649
SSGC	22.03	22.49	22	22.31	173,125
SSIC	4.84	5.5	4.75	5.25	3,816
STCL	6.09	6.2	6.02	6.09	4
STCLR	0.14	0.1	0.1	0.1	107,180
STJT	25.72	26	26	26	1,000
TATM	33.25	32.25	31.75	31.75	2,000
TELE	1.88	1.92	1.82	1.84	57,860
TGL	11.7	12.14	11.65	11.72	113,700
THALL	103	104.05	103	103.52	14,296
THCCL	18.95	18.98	18.01	18.59	2,001
TOWL	8.08	7.09	7.08	8.08	20
TREET	54.42	55.31	54.35	54.97	14,871
TREI	1.4	1.44	1.44	1.4	11
TRG	2.83	2.9	2.8	2.84	642,360
TRIBL	1.22	1.29	1.2	1.29	3,890
TRIPF	174.11	180.8	174	178.06	34,457
TSMF	1.3	1.29	1.29	1.3	1
TSPL	1.01	1	1	1	10,500
UBL	64.84	64.55	63	63.17	381,018
UBL-CAUG	67.6	0	0	65.83	0
UBL-CJUL	66.72	0	0	64.97	0
UBL-CJUN	65.62	0	0	63.9	0
UBL-CMAYW5	64.97	0	0	63.26	0
UBL-JUN	65	64.5	63.5	63.52	28,500
UBLTFC	91	0	0	91	0
UBLTFC4	99	0	0	99	0
UDPL	15.13	16.13	14.41	15.12	3,500
ULEVER	4946.4	5020	4933.33	4995.86	26
UNIC	5.2	5.4	5.01	5.03	1,628
UPFL	1400	1445	1445	1400	6
UVIC	2.01	2.05	1.82	2.01	150
WAHN	35.2	35.36	35.35	35.2	180
WAZIR	7.63	7.5	7.5	7.63	100
WTCL	2.8	2.9	2.66	2.8	6,857
WTL	2.29	2.39	2.25	2.27	199,620
YOUW	1.32	1.68	1.68	1.32	1
ZIL	62.46	62.8	61.2	61.62	1,807

KSE EOD Daily Share Price Data - 01/06/2011