KSE EOD Daily Share Price Data - 02/06/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.95	2.91	2.7	2.75	4,003
AATM	0.86	1	1	0.86	1
ABL	61.41	61.56	61.2	61.39	7,125
ABL-CAUG	63.99	0	0	63.88	0
ABL-CJUL	63.16	0	0	63.05	0
ABL-CJUN	62.12	0	0	62.01	0
ABL-CMAYW5	61.5	0	0	61.39	0
ABLTFC2	98.25	0	0	98.25	0
ABOT	92.69	93.7	92.5	92.69	266
ACPL	54.5	54	53.3	53.3	1,210
ADAMS	18.78	18.89	18	18.72	3,870
ADMM	23.01	24.16	23.49	24.16	19,693
ADOS	8.2	8.5	8.44	8.5	738
AGIC	9.6	10.5	10.5	9.6	5
AGL	19.39	19.9	18.41	19.87	11,234
AGTL	234.44	236	234.95	235.8	647
AHCL	23.68	24.18	23.33	23.63	2,568,728
AHI	22.9	22.7	21.85	21.93	1,011
AHL	17.71	18.65	18.05	18.33	142,435
AICL	68.14	68.3	66.8	67.31	201,332
AICL-CAUG	71.01	0	0	70.04	0
AICL-CJUL	70.09	0	0	69.13	0
AICL-CJUN	68.93	0	0	67.99	0
AICL-CMAYW5	68.24	0	0	67.31	0
AKBL	12.11	12.25	11.85	11.91	383,907
AKBL-CAUG	12.62	0	0	12.39	0
AKBL-CJUL	12.46	0	0	12.23	0
AKBL-CJUN	12.25	0	0	12.03	0
AKBL-CMAYW5	12.13	0	0	11.91	0
AKDCL	40	40.89	39.1	40	251
ALNRS	46.95	48.98	48.98	46.95	25
AMMF	10.83	10.82	10.77	10.82	5,505
AMTEX	2.98	3.05	2.66	2.69	1,842,129
AMZV	0.5	0.64	0.5	0.53	2,132
ANL	6.69	6.88	6.61	6.66	2,373,470
ANL-CAUG	6.97	0	0	6.93	0
ANL-CJUL	6.88	0	0	6.84	0
ANL-CJUN	6.77	0	0	6.73	0
ANL-CMAYW5	6.7	0	0	6.66	0
ANSS	8	8.95	8.94	8.95	4,000
APL	386.21	388.9	382.1	382.68	169,548
ARPAK	14.97	15.97	15	15.58	5,663
ASHT	5.11	5.11	4.11	4.11	501
ATBA	212.6	216.4	213	215.03	46,161
ATFF	6.5	6.5	6.5	6.5	155,000
ATIL	27.77	28	27.54	27.97	4,027
ATLH	149.47	150	148	149.12	2,019
ATRL	137.6	141.69	137.6	139.78	3,845,907
ATRL-JUN	138.13	140.95	137.52	139.66	739,000
AZAMT	2.6	2.5	2.5	2.5	1,451
BAFL	10.35	10.49	10.16	10.21	614,863
BAHL	28.45	28.48	28.35	28.41	60,013
BAHL-CAUG	29.65	0	0	29.56	0
BAHL-CJUL	29.26	0	0	29.18	0
BAHL-CJUN	28.78	0	0	28.7	0
BAHL-CMAYW5	28.49	0	0	28.41	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BAPL	7.5	7.1	7	7	1,000
BATA	508.53	517	486	502.7	952
BAWS	8.5	8.5	8.5	8.5	491
BCL	49.75	48.49	47.5	49.75	202
BCML	17	17	16.5	16.98	3,728
BERG	16	16	15.65	15.76	1,050
BFMOD	4.3	4.75	4.7	4.75	20,160
BGL	2.1	2.4	1.99	2.02	504
BILF	1.09	1	0.95	0.95	3,000
BIPL	3.75	3.84	3.75	3.75	17,837
BOK	5.07	5.05	4.71	4.75	56,820
BOP	6.23	6.29	6.08	6.12	907,644
BRR	2.22	2.3	2.15	2.26	4,319
BTL	66	67	66	67	393,872
BUXL	7.73	7.12	7.12	7.73	20
BWCL	13.12	14	14	13.12	25
BWHL	32.49	34	33.3	32.49	240
BYCO	10.01	10.1	9.65	9.74	2,066,688
CENI	8.42	8.59	8.31	8.31	1,200
CEPB	17.7	18	17.2	17.32	112,973
CHAS	10	10.78	10.5	10.69	700
CHBL	2.24	2.44	2.05	2.26	40,541
CHCC	10	9.9	9.9	9.9	655
CICL	73.51	73.84	73	73.17	4,439
CJPL	0.6	0.69	0.57	0.6	8,339
CML	2	2.14	1.91	2.01	24,474
COLG	710	725	700	710	7
COTT	1.8	2.01	2.01	1.8	300
CPL	164.28	166.8	164.05	166	21,678
CPSL	51.8	53.2	51	51.25	153,054
CSAP	28.76	29.15	28.49	28.95	45,530
CSM	0.56	0.56	0.5	0.54	132,231
CSMD	9.48	10.48	9.89	10.36	8,249
CSUML	2.8	2.92	2.29	2.8	55
CWSM	1.49	1.44	1.06	1.49	304
DAWH	64.03	64.39	63.51	63.59	38,587
DBCI	1.96	2.09	2.01	2.05	16,998
DCH	2.6	2.65	2.5	2.51	41,450
DCL	1.92	2.06	1.9	1.93	337,152
DCM	1.5	1.82	1.82	1.5	1
DEL	1.5	1.69	1.5	1.63	48,568
DFML	2.78	3.05	2.57	2.8	1,720,200
DFSM	2.79	2.8	2.5	2.79	8,451
DGKC	23.85	24.21	23.72	23.79	2,256,569
DGKC-CAUG	24.85	0	0	24.76	0
DGKC-CJUL	24.53	0	0	24.43	0
DGKC-CJUN	24.13	0	0	24.03	0
DGKC-CMAYW5	23.88	0	0	23.79	0
DGKC-JUN	23.94	24.29	23.85	23.9	783,000
DKTM	1.71	1.9	1.8	1.83	1,000
DLL	35.27	35.9	34.9	35	5,631
DMTM	4.3	4.4	4	4	1,005
DMTX	3.5	4	3.7	3.88	1,650
DNCC	1.75	1.75	1.15	1.4	1,000
DOL	7.94	8.05	7.8	7.81	235,379
DSFL	3	3.09	2.86	2.9	1,752,696
DSIL	1.31	1.32	1.2	1.24	26,925
DSL	2.5	2.51	2.31	2.39	136,551
DSML	3.5	3.4	3	3.5	18
DWAE	1.22	1.39	1.16	1.23	46,167
DWSM	2.8	3	2.66	2.92	6,404
DWTM	5.99	6.99	6.99	5.99	1
DYNO	10.5	10.94	10.25	10.29	2,000
ECOP	1.7	1.8	1.66	1.75	46,104
EFLTFC	100	0	0	100	0
EFUG	38.21	38.5	37.34	37.81	15,670
EFUL	67.85	67	66.85	66.95	3,840
ELSM	25.25	26.24	25	25.05	2,513
ENGRO	197.49	198	193	193.49	1,601,909
ENGRO-CAUG	205.8	0	0	201.35	0
ENGRO-CJUL	203.13	0	0	198.73	0
ENGRO-CJUN	199.78	0	0	195.45	0
ENGRO-CMAYW5	197.78	0	0	193.49	0
ENGRO-JUN	198.94	199.25	194.25	194.83	269,000
ENGROTFC	100	0	0	100	0
EPCL	11.8	12	11.57	11.62	127,835
EPCL-CAUG	12.3	0	0	12.09	0
EPCL-CJUL	12.14	0	0	11.93	0
EPCL-CJUN	11.94	0	0	11.74	0
EPCL-CMAYW5	11.82	0	0	11.62	0
ESBL	2	1.56	1.56	1.56	5,000
EWLA	1.85	1.7	1.7	1.85	81
EXIDE	195.08	201.25	194.1	194.53	338
FABL	9.96	10.24	9.82	9.9	142,534
FATIMA	13.46	13.59	13.36	13.44	2,981,528
FCCL	4.73	4.77	4.61	4.64	716,241
FCCLR	0.1	0.11	0.08	0.09	4,004,330
FCIBL	5	4.99	4.31	4.99	1,001
FCONM	1.5	1.8	1.8	1.5	5
FCSC	2.99	3.24	2.8	2.87	45,996
FDIBL	1.47	1.54	1.44	1.54	534
FDMF	2.24	2.32	2.32	2.24	2
FECS	38	38	38	38	115
FECTC	6.33	6.88	6.3	6.33	2
FEM	1.51	1.75	1.55	1.55	21,012
FEROZ	92	92.45	91.6	92.12	2,092
FFBL	43.49	43.75	43.26	43.42	1,180,971
FFBL-CAUG	45.32	0	0	45.18	0
FFBL-CJUL	44.73	0	0	44.6	0
FFBL-CJUN	44	0	0	43.86	0
FFBL-CMAYW5	43.55	0	0	43.42	0
FFBL-JUN	42.68	42.8	42.45	42.51	93,000
FFC	141.67	142.5	140.9	140.99	1,190,532
FFC-CAUG	147.63	0	0	146.72	0
FFC-CJUL	145.71	0	0	144.81	0
FFC-CJUN	143.32	0	0	142.42	0
FFC-CMAYW5	141.88	0	0	140.99	0
FFC-JUN	142.87	143.01	141.56	141.72	34,000
FFLM	1.44	1.74	1.74	1.44	5
FHAM	7.6	8	7.51	7.98	150,407
FLYNG	1.54	1.57	1.52	1.55	16,125
FNBM	5.45	6	5.99	5.45	400
FNEL	2.66	2.77	1.7	2.66	2
FPJM	0.99	1.2	0.89	1.04	13,430
FPRM	10.16	10.99	10.99	10.99	1,000
FRCL	2.8	3.45	2.01	2.8	4
FRSM	18.5	18.5	18.49	18.5	1,464
FUDLM	6.73	6.89	6.7	6.73	2,100
FZCM	51.1832	53.7	53.7	53.7	1,515
FZTM	314	328	299	314	4
GADT	70	70.1	70.1	70.1	500
GAIL	3.17	3.5	3.2	3.34	3,951
GAMON	1.5	1.74	0.7	0.7	10,003
GASF	3.47	3.5	3.45	3.46	105,424
GATI	55.24	55.79	52.6	55.24	56
GATM	50.04	50.06	50.06	50.1	5,205
GENP	0.69	0.66	0.55	0.65	10,226
GFIL	6	6	6	6	1,397
GGL	12.45	12.86	12.42	12.54	199,924
GHGL	56.5	56.5	55.51	56.5	2,450
GHNI	9.08	9.45	8.7	9	6,504
GHNL	3.6	3.8	3.5	3.7	9,901
GLAXO	74.54	74.97	74	74.01	2,806
GLPL	54.4	54	54	54.4	16
GRAYS	49.28	51.69	46.82	48.61	4,682
GRYL	3	3	3	3	500
GTYR	23.97	24	23.25	23.27	9,380
GUSM	7.27	7.5	7.47	7.49	510
GUTM	20	19.5	19.5	20	70
GWLC	6.15	6.7	6.05	6.1	2,203
HABSM	25.8	25.93	25.51	25.61	50,341
HADC	0.5	0.5	0.41	0.5	2
HAJT	0.63	0.64	0.5	0.63	3
HAL	12.7	12.61	12.55	12.55	1,119
HBL	118.09	118.26	117.5	117.6	24,182
HBL-CAUG	123.06	0	0	122.38	0
HBL-CJUL	121.46	0	0	120.78	0
HBL-CJUN	119.46	0	0	118.79	0
HBL-CMAYW5	118.26	0	0	117.6	0
HCAR	10.52	10.5	10.25	10.25	3,720
HICL	11.43	11.31	11.19	11.43	100
HINO	86.44	88.5	86.01	86.44	139
HINOON	26.46	26.5	26.1	26.38	2,191
HIRAT	3.86	4	3.87	3.88	66,586
HMB	18.38	18.3	17.9	18.3	26,107
HSPI	12.48	12.74	12.12	12.14	5,853
HUBC	37.72	38	37.66	37.73	1,210,387
HUBC-CAUG	39.31	0	0	39.26	0
HUBC-CJUL	38.8	0	0	38.75	0
HUBC-CJUN	38.16	0	0	38.11	0
HUBC-CMAYW5	37.77	0	0	37.73	0
HUBC-JUN	38	0	0	38.13	0
HUMNL	17.62	18.3	16.62	17.59	79,125
HUSI	4.69	4.5825	4.5825	4.5825	0
HUSS	10.94	11.94	11	11.56	1,542
IBFL	45.21	45.9	43.5	45.31	8,552
ICI	159.13	160	156.36	157.15	222,225
ICI-CAUG	165.83	0	0	163.53	0
ICI-CJUL	163.67	0	0	161.41	0
ICI-CJUN	160.98	0	0	158.75	0
ICI-CMAYW5	159.36	0	0	157.15	0
ICIBL	0.54	0.6	0.45	0.5	183,039
ICL	30	31.45	31	30	101
IDRT	4.89	4.99	4.46	4.89	4
IDYM	319.82	334	317	325.9	1,000
IFSL	7.9	8.45	7.63	7.7	564
IGIBL	1.75	1.89	1.76	1.77	14,010
IGIIL	71	71	70.5	70.96	36,666
ILTM	230.91	242.45	235.01	230.91	55
INDU	222.63	222.5	220.01	221.2	1,825
INIL	51.74	52.19	51.3	51.5	25,340
ISL	14.84	14.95	14.6	14.74	673,060
JDMT	14.5	15.5	13.65	14.5	8
JDWS	76.68	78.6	77.26	78.47	1,850
JOVC	3.05	3.19	3	3.05	403,777
JPGL	1.23	1.32	1.24	1.24	124,105
JSBL	2.84	2.83	2.68	2.8	62,091
JSCL	7.79	7.99	7.71	7.8	5,135,703
JSGCL	21.53	21.48	20.8	21.03	10,298
JSGF	6.75	6.84	6.66	6.8	3,114
JSIL	5.71	5.84	5.62	5.64	18,363
JSVFL	5.85	5.85	5.56	5.62	2,501
KAPCO	43.69	43.9	43.51	43.56	68,076
KAPCO-CAUG	45.53	0	0	45.33	0
KAPCO-CJUL	44.94	0	0	44.74	0
KAPCO-CJUN	44.2	0	0	44	0
KAPCO-CMAYW5	43.75	0	0	43.56	0
KASBB	1.44	1.77	1.42	1.68	4,043,075
KASBM	2.55	3.55	2.55	3.46	7,511
KASBSL	3.82	4.79	3.7	3.96	1,394,918
KESC	2.45	2.48	2.38	2.39	183,563
KML	1.9	1.75	1.75	1.75	500
KOHC	6.71	6.65	6.65	6.65	1,000
KOHE	17	17.97	17.65	17	85
KOHP	3	3	2.8	3	503
KOHS	3.73	3.5	3.05	3.73	301
KOIL	1.17	1.2	1.16	1.19	5,865
KSBP	38.8	38	38	38.8	50
KSTM	1.49	1.79	1.4	1.59	1,851
KTML	4.33	4.45	4.12	4.25	640,615
LEUL	2.75	2.75	2.75	2.75	1,000
LOTPTA	15.02	15.25	14.93	14.96	3,311,115
LPCL	3.05	3.1	3	3.04	345,953
LPGL	21.06	20.1	20.1	20.1	0
LUCK	72.65	73.35	71.72	71.97	322,288
LUCK-CAUG	75.71	0	0	74.89	0
LUCK-CJUL	74.72	0	0	73.92	0
LUCK-CJUN	73.49	0	0	72.7	0
LUCK-CMAYW5	72.76	0	0	71.97	0
LUCK-JUN	72.86	73	72.02	72.15	25,500
MACFL	12.52	13.5	12.51	12.85	5,449
MARI	107.67	107.5	105	105.84	26,580
MBF	9.5	10.19	10.19	9.95	600
MCB	203.53	203.79	200.5	201.07	512,062
MCB-CAUG	212.1	0	0	209.24	0
MCB-CJUL	209.34	0	0	206.51	0
MCB-CJUN	205.89	0	0	203.11	0
MCB-CMAYW5	203.83	0	0	201.07	0
MCB-JUN	205.02	205	202	202.51	117,000
MDTL	16.64	17.5	15.64	16.55	2,819
MEBL	17.85	17.9	17.51	17.51	3,704
MEHT	64.94	67.1	67.1	64.94	3
MERIT	27.77	28.24	27.5	27.77	6
MFFL	74	75	75	75	6,192
MFTM	0.73	0.7	0.7	0.73	19
MIRKS	42.54	41.75	41.75	42.54	130
MLCF	2.26	2.3	2.23	2.28	71,953
MODAM	1.25	1.29	1.15	1.15	3,893
MRNS	68	66.4	64.7	64.85	30,896
MTIL	0.45	0.5	0.5	0.5	3,500
MTL	550.54	558	547	548.44	60,645
MUKT	0.5	0.63	0.3	0.31	5,001
MUREB	107.01	110.4	105.15	107.24	7,482
MYBL	2.57	2.94	2.5	2.9	791,169
MZSM	2.5	2.68	2.47	2.52	217,850
NAGC	15	15	15	15	743
NATF	79.1	83.05	79	83.05	23,846
NBP	52.96	53.09	52.25	52.33	769,717
NBP-CAUG	55.19	0	0	54.46	0
NBP-CJUL	54.47	0	0	53.75	0
NBP-CJUN	53.57	0	0	52.86	0
NBP-CMAYW5	53.04	0	0	52.33	0
NBP-JUN	53.37	53.39	52.67	52.71	139,000
NCL	25.44	26.45	25.21	25.89	1,467,664
NCL-CAUG	26.51	0	0	26.94	0
NCL-CJUL	26.17	0	0	26.59	0
NCL-CJUN	25.74	0	0	26.15	0
NCL-CMAYW5	25.48	0	0	25.89	0
NCPL	15.74	15.95	15.3	15.52	1,092,225
NESTLE	3330.76	3385	3299	3370.78	51
NETSOL	21.72	21.98	21.5	21.54	267,591
NETSOL-CAUG	22.63	0	0	22.41	0
NETSOL-CJUL	22.34	0	0	22.12	0
NETSOL-CJUN	21.97	0	0	21.76	0
NETSOL-CMAY5	21.75	0	0	21.54	0
NIB	1.76	1.75	1.69	1.7	2,192,500
NICL	2.8	2.77	2.65	2.67	198,511
NJICL	58.5	59	58	59	1,597
NJLIC	52	51.95	49.6	51.93	4,001
NML	60.08	61.2	59.55	59.83	5,528,249
NML-CAUG	62.61	0	0	62.26	0
NML-CJUL	61.8	0	0	61.45	0
NML-CJUN	60.78	0	0	60.44	0
NML-CMAYW5	60.17	0	0	59.83	0
NML-JUN	60.53	61.5	60.01	60.17	479,500
NONS	16.1	16.1	16.1	16.1	400
NOPK	21.01	21.87	21.87	21.01	2
NPL	16.98	17.4	16.95	17	2,758,228
NPL-CAUG	17.69	0	0	17.69	0
NPL-CJUL	17.46	0	0	17.46	0
NPL-CJUN	17.18	0	0	17.17	0
NPL-CMAYW5	17	0	0	17	0
NRL	382.82	387.35	376.55	379.66	832,700
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	154.01	155.6	152	152.2	1,169,749
OGDC-CAUG	160.49	0	0	158.38	0
OGDC-CJUL	158.41	0	0	156.32	0
OGDC-CJUN	155.8	0	0	153.75	0
OGDC-CMAYW5	154.23	0	0	152.2	0
OLPL	5.7	5.9	5.85	5.7	419
OLTM	0.69	0.69	0.69	0.69	1
OTFC3	99.5	0	0	99.5	0
PACE	2.85	2.94	2.8	2.82	397,791
PAEL	7.79	7.9	7.5	7.54	267,371
PAKD	31.98	33.57	33.4	33.57	2,060
PAKMI	0.76	1.1	0.85	0.76	205
PAKRI	17.07	17.45	16.8	17.14	278,408
PAKRI-CAUG	17.79	0	0	17.84	0
PAKRI-CJUL	17.56	0	0	17.6	0
PAKRI-CJUN	17.27	0	0	17.31	0
PAKRI-CMAYW5	17.09	0	0	17.14	0
PAKT	105.75	104.95	101.05	101.93	285
PASL	1.84	1.92	1.81	1.88	215,292
PASM	13	13	13	13	1
PCAL	49.8	49	49	49	500
PEF	7.55	7.4	7.35	7.4	16,200
PGF	13.3	13.43	13.06	13.25	28,100
PIAA	2.55	2.6	2.47	2.5	144,381
PICT	87.2	89.2	86.6	88.29	41,641
PIF	6.18	6.3	6.06	6.24	71,839
PIL	10.88	11.48	9.91	11.16	2,596
PINL	8.51	8.99	8.3	8.31	844
PIOC	5.5	5.74	5.5	5.51	13,592
PKGI	5.95	6.5	5.99	5.95	164
PKGS	112.7	113.93	112.07	112.61	2,912
PMI	0.88	0.93	0.9	0.92	48,410
PMPK	221.06	222	222	221.06	1
PMTFC6	93.8368	0	0	93.9126	0
PNGRS	3.5	3.52	3.5	3.51	999
PNSC	28	28	27.11	27.88	2,658
POAF	5.48	6.25	5.9	6.25	2,000
POL	340.2	341.25	337.03	337.58	959,937
POL-CAUG	354.52	0	0	351.29	0
POL-CJUL	349.91	0	0	346.72	0
POL-CJUN	344.15	0	0	341.01	0
POL-CMAYW5	340.69	0	0	337.58	0
POL-JUN	342.02	342.6	339.01	339.31	338,000
POML	41.66	41.66	41.66	41.66	41
PPL	217.01	217.75	212.99	213.4	1,402,665
PPL-CAUG	226.14	0	0	222.07	0
PPL-CJUL	223.2	0	0	219.18	0
PPL-CJUN	219.53	0	0	215.57	0
PPL-CMAYW5	217.32	0	0	213.4	0
PPL-JUN	218.66	219	214.43	214.78	190,500
PPP	42.34	42.49	41.51	42.03	1,439
PRL	88.17	89.25	87.08	87.28	101,676
PRWM	14.9	14.89	14.75	14.75	2,747
PSMC	67.75	68.5	66	66.98	1,351
PSO	290.19	291	287	287.82	353,227
PSYL	19.55	20.2	18.57	19.75	657
PTC	17.67	17.6	17.45	17.52	667,872
PTC-CAUG	18.41	0	0	18.23	0
PTC-CJUL	18.17	0	0	17.99	0
PTC-CJUN	17.88	0	0	17.7	0
PTC-CMAYW5	17.7	0	0	17.52	0
PTC-JUN	16.01	16.1	15.9	15.9	30,000
PTEC	3.2	3.4	3.12	3.2	1,015
QUICE	2.41	2.55	2.49	2.55	2,000
RAVT	1	1.2	0.96	1.03	38,116
REWM	11.5	12	12	11.5	10
RMPL	2665.09	2700	2601	2665.09	4
RUPL	40.77	40.01	40	40.77	300
SAIF	7.97	8.4	8	7.97	2
SANSM	12	12	11.97	12	250
SAPL	145.5	151.89	149	150.01	504
SAZEW	23	23.3	23	23.1	628
SBL	1.95	1.95	1.93	1.94	103,500
SCBPL	8.7	8.95	8.5	8.9	27,234
SCLL	2.52	2.87	2.87	2.52	1
SCM	9.9	9.73	9.72	9.72	2,000
SEARL	59.54	59.01	59	59.01	2,400
SEL	21.05	21.4	20.51	21.05	300
SEPCO	1.55	1.59	1.49	1.5	140,335
SEPL	42	42.14	41.22	41.33	4,118
SGLL	23.85	23.8	23.13	23.8	5,387
SGML	5.99	5.85	5.85	5.85	2,999
SGPL	0.89	1.73	0.9	1.1	25,257
SHCI	2.24	2.02	2.02	2.24	300
SHEL	228.33	227.51	226	227.42	12,393
SHFA	32.05	32.7	32	32	2,100
SHJS	65	63.5	62.1	62.92	1,000
SHSML	10.61	10.4	9.61	9.61	7,309
SIBL	1.85	2.25	1.31	1.85	2
SILK	2.81	2.88	2.76	2.78	654,652
SING	17	16.7	16.7	17	275
SLYT	7.6	7.97	7.95	7.96	500
SMBL	3.4	3.79	3.3	3.68	2,320,867
SMCPL	4.71	5.44	5.44	4.71	5
SMTM	5	5	4.8	4.82	1,401
SNAI	39.94	40.5	39.75	39.94	30
SNBL	6.19	6.69	6.2	6.21	31,391
SNBLTFC	100.1	0	0	100.1	0
SNGP	19.37	19.68	19.11	19.27	271,374
SNGP-CAUG	20.19	0	0	20.05	0
SNGP-CJUL	19.92	0	0	19.79	0
SNGP-CJUN	19.59	0	0	19.47	0
SNGP-CMAYW5	19.4	0	0	19.27	0
SPL	18.27	18.5	18.05	18.09	709,928
SPLC	0.7	0.8	0.8	0.8	13,308
SRSM	3.31	3.97	3.97	3.31	10
SRVI	174.88	175	173.55	173.9	1,699
SSGC	22.31	22.95	22.5	22.66	287,621
SSIC	5.25	5.7	5.03	5.39	4,106
SSOM	4.25	4.25	4.25	4.25	1,000
STCL	6.09	6.85	6.24	6.25	3,002
STCLR	0.1	0.39	0.11	0.23	3,747,904
STJT	26	26.25	26.25	26.25	500
STPL	8.96	9	9	8.96	98
SUTM	35	34	34	34	58,109
TATM	31.75	33.33	32.25	33.29	4,760
TELE	1.84	1.92	1.74	1.79	145,100
TGL	11.72	12.61	11.75	12.37	99,225
THALL	103.52	104.7	103	103.61	160,626
THAS	4	3	3	4	110
THCCL	18.59	19	18	19	21,500
TREET	54.97	55.92	54.02	54.59	15,061
TREI	1.4	1.54	1.54	1.4	235
TRG	2.84	2.92	2.77	2.8	307,038
TRIBL	1.29	1.29	1.29	1.29	1,649
TRIPF	178.06	178	176.51	176.57	2,600
TSMF	1.3	1.26	0.93	1.26	1,002
TSML	54.73	55	54.8	54.82	990
TSPL	1	1.19	1	1	15,900
UBL	63.17	63.5	62.6	63.19	158,995
UBL-CAUG	65.83	0	0	65.76	0
UBL-CJUL	64.97	0	0	64.9	0
UBL-CJUN	63.9	0	0	63.83	0
UBL-CMAYW5	63.26	0	0	63.19	0
UBL-JUN	63.52	63.8	63.3	63.6	14,000
UBLTFC	91	0	0	91	0
ULEVER	4995.86	5098	4999	5035.78	30
UNIC	5.03	5.25	5.25	5.03	1
UVIC	2.01	2.1	2.01	2.03	500
WAHN	35.2	35.75	35.5	35.75	2,900
WAZIR	7.63	7.5	7.5	7.63	50
WTCL	2.8	2.92	2.62	2.68	120,626
WTL	2.27	2.35	2.22	2.22	100,945
YOUW	1.32	1.49	1.49	1.32	1
ZIL	61.62	62.56	62.56	61.62	1
ZTL	3.25	2.9	2.9	3.25	2

KSE EOD Daily Share Price Data - 02/06/2011