KSE EOD Daily Share Price Data - 07/06/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	97.9	93.05	93.05	97.9	100
AACIL	2.82	3.25	2.71	2.71	1,003
ABL	62.1	64.5	62.85	64.01	259,348
ABL-CAUG	64.54	0	0	66.47	0
ABL-CJUL	63.71	0	0	65.62	0
ABL-CJUN	62.67	0	0	64.56	0
ABL-CJUNW1	62.25	0	0	64.13	0
ABLTFC2	98.25	0	0	98.25	0
ABOT	93.89	93.95	93.01	93.04	401
ACPL	53.93	54.49	53.12	54.03	79,165
ADAMS	18.43	19.2	18.55	18.55	2,505
ADMM	24.67	24.43	24.39	24.67	100
ADOS	8.58	8.65	8.51	8.58	2,868
AGIC	9.6	9.6	9.5	9.5	10,075
AGIL	72.89	72.7	71.5	71.55	2,150
AGL	19.79	19.89	19	19.87	1,020
AGSML	5.03	5.5	5	5	1,010
AGTL	231.39	230.01	225.1	226.09	4,163
AHCL	22.8	23.41	22.86	22.98	1,250,530
AHI	21.93	21.12	21.12	21.12	1,000
AHL	16.96	16.98	16.14	16.49	38,600
AICL	65.5	67.69	65.74	67.05	393,689
AICL-CAUG	68.08	0	0	69.63	0
AICL-CJUL	67.2	0	0	68.74	0
AICL-CJUN	66.1	0	0	67.62	0
AICL-CJUNW1	65.66	0	0	67.18	0
AKBL	11.85	11.99	11.8	11.85	98,858
AKBL-CAUG	12.32	0	0	12.31	0
AKBL-CJUL	12.16	0	0	12.15	0
AKBL-CJUN	11.96	0	0	11.95	0
AKBL-CJUNW1	11.88	0	0	11.87	0
AKDCL	40.2	40.5	38.22	39.13	2,768
ALICO	17	17.75	17.75	17	10
ALNRS	46.95	46.05	46	46.05	600
ALTN	8.2	8.5	8.5	8.2	5
AMMF	10.46	10.79	10.7	10.79	95,250
AMTEX	2.59	2.65	2.5	2.52	460,153
AMZV	0.54	0.55	0.41	0.43	42,324
ANL	6.22	6.7	6.18	6.26	3,649,914
ANL-CAUG	6.46	0	0	6.5	0
ANL-CJUL	6.38	0	0	6.42	0
ANL-CJUN	6.28	0	0	6.31	0
ANL-CJUNW1	6.23	0	0	6.27	0
APL	385.62	394.9	384.3	392.02	401,686
ASHT	5.11	5.1	5.1	5.1	0
ATBA	212.89	220.95	214.49	218.71	12,006
ATFF	6.5	6.5	6.5	6.5	100,000
ATIL	27.53	27.9	27.71	27.77	5,266
ATLH	150.02	153	150	152.24	6,933
ATRL	138.6	143.5	137.6	140.48	3,030,308
ATRL-JUN	138.9	143.45	138	141.02	531,500
BAFL	10.21	10.44	10.25	10.29	439,353
BAHL	28.52	28.88	28.42	28.5	1,208,934
BAHL-CAUG	29.64	0	0	29.6	0
BAHL-CJUL	29.26	0	0	29.22	0
BAHL-CJUN	28.78	0	0	28.74	0
BAHL-CJUNW1	28.59	0	0	28.55	0
BAHLTFC	90.7795	0	0	90.7795	0
BATA	536.54	563	530	557.26	1,310
BCL	49.75	47.99	47.9	49.75	131
BERG	16.49	16.3	15.8	16.25	11,272
BFMOD	4.7	4.8	4.7	4.8	11,002
BGL	2.02	2.5	1.9	2.48	101,386
BIFO	50	52.5	51.9	52.5	1,042
BIPL	3.7	3.7	3.6	3.62	52,910
BNWM	17.9	18.44	17.65	17.7	2,671
BOC	95	97.79	95	95.29	1,404
BOK	4.7	4.81	4.59	4.61	9,050
BOP	6.2	6.75	6.15	6.45	6,085,730
BPL	23.8	23.75	22.91	23.8	2
BROT	0.3	0.48	0.48	0.3	2
BRR	2	2.07	2.07	2.07	610
BTL	71	74.49	67.5	68.31	3,202
BWCL	13.12	12.12	12.12	13.12	45
BWHL	32.49	34.11	33.89	34.11	15,500
BYCO	9.42	9.89	9.35	9.53	1,695,865
CENI	8.54	8.6	8.34	8.35	4,000
CEPB	16.83	17.4	16.9	17	180,662
CHAS	10.1	10.5	10.5	10.5	2,000
CHBL	2.1	2.2	2.05	2.1	4,017
CHCC	9.95	10	9.61	9.75	5,893
CICL	74	73.8	72.72	72.72	501
CJPL	0.69	0.69	0.6	0.69	1,092
CLOV	63.65	66.82	66.82	63.65	1
CML	2.03	2.64	1.9	2.08	1,510
COLG	710	701	701	710	1
COTT	1.61	1.7	1.7	1.7	700
CPL	164.99	166.4	164	164.47	18,327
CPSL	51.08	51.85	51	51	45,042
CSAP	26.71	27.99	27.1	27.31	9,705
CSM	0.52	0.54	0.3	0.47	44,998
CSMD	10.01	10.09	10.09	10.09	1,000
CSUML	2.5	2.85	2.35	2.85	6,000
CWSM	1.49	1.44	0.8	1.49	4
DATM	0.35	1	0.11	0.11	100,007
DAWH	63	64.55	62.3	62.63	674,435
DBCI	2.05	2.17	2.02	2.02	6,441
DCH	2.45	2.6	2.3	2.49	40,707
DCL	1.91	2.03	1.88	1.89	351,218
DCM	1.35	1.81	1.32	1.35	101
DEL	1.65	1.41	1.4	1.4	1,050
DFML	2.68	2.97	2.6	2.83	700,811
DFSM	2.31	2.49	2.44	2.44	1,050
DGKC	24.82	25.35	23.7	24.09	10,492,512
DGKC-CAUG	25.8	0	0	25.02	0
DGKC-CJUL	25.46	0	0	24.7	0
DGKC-CJUN	25.05	0	0	24.3	0
DGKC-CJUNW1	24.88	0	0	24.14	0
DGKC-JUN	24.95	25.45	23.9	24.31	2,242,000
DKTM	1.83	1.93	1.8	1.83	411
DLL	34.98	35.49	34	34.11	12,225
DMTM	4.01	4.05	4.03	4.01	155
DMTX	3.88	4	4	3.88	350
DNCC	1.4	2.2	2.14	2.14	1,800
DOL	7.62	7.85	7.54	7.56	442,795
DSFL	2.72	3.1	2.73	2.94	2,559,919
DSIL	1.21	1.28	1.2	1.24	29,288
DSL	2.28	2.54	2.2	2.3	43,755
DWAE	1.17	1.29	1.1	1.22	26,536
DWSM	3.19	3.1	2.9	2.9	41,801
DYNO	10.19	10.96	10.5	10.19	300
ECOP	1.64	1.75	1.6	1.7	5,902
EFLTFC	100	0	0	100	0
EFUG	38.56	39.65	38.15	38.5	18,120
EFUL	70.66	73.25	70	71	50,965
ELSM	25	24.51	24.5	25	200
ENGRO	190.01	194.24	189.66	193.18	3,700,948
ENGRO-CAUG	197.48	0	0	200.61	0
ENGRO-CJUL	194.93	0	0	198.04	0
ENGRO-CJUN	191.74	0	0	194.83	0
ENGRO-CJUNW1	190.47	0	0	193.55	0
ENGRO-JUN	191.31	195.4	191	194.31	502,500
ENGROTFC	98.7013	0	0	98.7013	0
EPCL	11.51	11.7	11.45	11.61	152,566
EPCL-CAUG	11.96	0	0	12.06	0
EPCL-CJUL	11.81	0	0	11.9	0
EPCL-CJUN	11.61	0	0	11.71	0
EPCL-CJUNW1	11.54	0	0	11.63	0
ESBL	1.56	2	1.99	2	1,500
EXIDE	197.33	198.95	198.94	198.94	520
FABL	10	10.15	9.91	9.94	85,449
FANM	3.88	4	3.95	3.98	16,500
FATIMA	13.59	13.85	13.55	13.71	1,801,438
FCCL	4.77	4.82	4.7	4.73	787,732
FCCLR	0.07	0.09	0.06	0.06	2,600,113
FCONM	1.3	1.94	1.2	1.2	7,449
FCSC	2.71	3	2.73	2.8	23,985
FDIBL	1.55	1.59	1.5	1.57	4,900
FDMF	2.1	2.13	2.1	2.1	25,000
FECM	2.92	2.51	2.5	2.5	8,000
FECS	38	38	38	38	202
FECTC	7.11	7	7	7	500
FEM	1.5	1.7	1.7	1.5	2
FEROZ	92.91	93.45	91.7	93.04	1,749
FFBL	43.21	43.8	43.15	43.68	2,372,782
FFBL-CAUG	44.91	0	0	45.36	0
FFBL-CJUL	44.33	0	0	44.78	0
FFBL-CJUN	43.6	0	0	44.05	0
FFBL-CJUNW1	43.31	0	0	43.76	0
FFBL-JUN	42.23	42.9	42.4	42.8	71,500
FFC	140.31	143.25	140.35	142.19	2,832,905
FFC-CAUG	145.83	0	0	147.66	0
FFC-CJUL	143.94	0	0	145.77	0
FFC-CJUN	141.59	0	0	143.41	0
FFC-CJUNW1	140.65	0	0	142.46	0
FFC-JUN	141.03	143.99	141.2	142.96	108,500
FFLM	1.44	1.69	1.69	1.44	5
FHAM	8	8.2	7.81	7.9	20,400
FHBM	7.91	7.85	7.85	7.85	778
FLYNG	1.66	1.72	1.61	1.62	29,984
FNBM	5.45	5.99	5.99	5.99	600
FNEL	2.66	2.85	1.74	2.5	3,007
FPJM	1.05	1.24	1.24	1.05	11
FPRM	10.99	11.99	10.05	10.99	84
FRCL	2.61	1.8	1.8	2.61	1
FTSM	1	1.28	1.28	1	20
FZTM	314	329.68	298.5	314	3
GADT	69	70.09	70	70	1,100
GAIL	3.34	3.45	3.45	3.34	1
GASF	3.41	3.5	3.4	3.41	110,484
GATM	51.48	51.55	51.49	51.48	20
GENP	0.61	0.66	0.58	0.65	5,914
GGL	12.72	12.93	12.57	12.62	113,245
GHGL	56.5	56.5	55.8	55.93	6,221
GHNI	9	9.64	9.18	9.3	31,950
GHNL	3.41	4.41	3.4	3.62	964,458
GLAXO	74.11	74.2	73.85	74.2	2,871
GRAYS	48.61	46.75	46.25	46.47	821
GRYL	3	3	3	3	1
GSPM	11.7	11.5	11.5	11.5	1,000
GTYR	23.25	23.5	23.3	23.5	13,000
GUSM	7.75	8	8	7.75	100
GWLC	6.18	6.95	5.5	5.7	12,202
HABSM	27.16	27.9	26.55	27.67	149,784
HADC	0.5	0.54	0.44	0.52	583
HAL	12.55	12.5	12.5	12.5	1,000
HBL	119.54	120.75	119.8	120.23	118,932
HBL-CAUG	124.24	0	0	124.85	0
HBL-CJUL	122.64	0	0	123.26	0
HBL-CJUN	120.63	0	0	121.26	0
HBL-CJUNW1	119.83	0	0	120.46	0
HCAR	10.19	11.19	10.16	10.38	84,003
HICL	11.4	11.4	11.38	11.4	2,416
HINO	88.12	86.01	86	88.12	8
HINOON	26.4	26.4	25.92	26.39	4,091
HIRAT	3.87	4.14	3.87	4.14	20,105
HMB	18.5	18.99	18.69	18.95	70,390
HSPI	11.96	12.74	12	12.4	15,415
HUBC	37.64	37.85	37.49	37.8	441,208
HUBC-CAUG	39.12	0	0	39.25	0
HUBC-CJUL	38.62	0	0	38.75	0
HUBC-CJUN	37.98	0	0	38.12	0
HUBC-CJUNW1	37.73	0	0	37.87	0
HUBC-JUN	38	0	0	38.14	0
HUMNL	15.72	15.5	14.72	14.95	397,994
HUSI	4.56	4.35	4.35	4.35	1,141
HUSS	11.56	12.56	12.56	11.56	120
HUSSR	1.5	2.5	2.5	1.5	5
IBFL	45.72	45.35	44.99	45.72	101
IBLHL	9.18	9.9	9.3	9.3	900
ICI	156.87	159.9	156.51	156.87	191,898
ICI-CAUG	163.04	0	0	162.9	0
ICI-CJUL	160.93	0	0	160.82	0
ICI-CJUN	158.3	0	0	158.21	0
ICI-CJUNW1	157.25	0	0	157.17	0
ICIBL	0.45	0.54	0.43	0.5	25,249
ICL	31.25	32.8	32.8	32.8	500
IDRT	4.81	5.25	4.6	5.09	1,501
IDYM	332.1	346.35	316.15	343.71	1,150
IFSL	7.7	8.5	7.5	8.24	33,607
IGIBL	1.7	1.87	1.7	1.87	74,592
IGIIL	70.95	71.9	71	71.35	186,352
ILTM	230.91	238	238	230.91	80
INDU	221	222.99	222	222.89	1,425
INIL	51.65	52.5	51.65	51.75	28,240
ISL	14.18	14.38	14.03	14.2	336,466
ISTM	6.56	6.7	6.7	6.7	500
JDMT	14.5	13.7	13.65	14.5	3
JDWS	77.21	78.74	76.8	76.8	3,171
JKSM	6.5	6.97	5.51	6.5	89
JOPP	9	10	8.8	9	9
JOVC	2.88	3.02	2.9	2.97	167,699
JPGL	1.3	1.35	1.27	1.27	36,607
JSBL	2.66	2.83	2.67	2.75	8,951
JSCL	7.28	7.57	7.2	7.28	3,014,297
JSGCL	20.88	20.75	19.9	19.9	2,674
JSGF	6.5	6.59	6.35	6.35	18,139
JSIL	5.51	5.61	5.46	5.51	16,708
JSVFL	5.52	5.8	5.56	5.56	503
JVDC	61.37	61.8	61.8	61.37	10
KAPCO	43.07	43.48	43	43.38	24,689
KAPCO-CAUG	44.76	0	0	45.05	0
KAPCO-CJUL	44.19	0	0	44.47	0
KAPCO-CJUN	43.46	0	0	43.75	0
KAPCO-CJUNW1	43.17	0	0	43.46	0
KASBB	1.5	1.58	1.49	1.51	207,123
KASBM	2.65	2.7	2.7	2.7	1,021
KASBSL	3.6	3.89	3.55	3.83	41,212
KESC	2.39	2.52	2.4	2.46	317,004
KML	1.85	2.83	1.11	1.85	2
KOHC	7.01	6.81	6.81	7.01	39
KOHE	17	17	17	17	10
KOHP	2.81	3.04	2.91	3.02	1,187
KOHS	3.73	4.72	3.65	4.51	28,966
KOIL	1.2	1.5	1.05	1.09	36,321
KOSM	1.49	1.55	1.2	1.31	9,301
KSBP	38.5196	37.7	36.61	36.75	2,117
KTML	4.5	4.48	4.11	4.4	10,611
LMSM	1.11	2	2	1.11	10
LOTPTA	14.6	15.23	14.63	15.13	8,391,672
LPCL	3.1	3.19	3	3.02	386,214
LPGL	20.1	19.5	19.5	20.1	197
LUCK	74.3	75.5	73.07	73.46	1,406,630
LUCK-CAUG	77.22	0	0	76.29	0
LUCK-CJUL	76.22	0	0	75.31	0
LUCK-CJUN	74.98	0	0	74.09	0
LUCK-CJUNW1	74.48	0	0	73.6	0
LUCK-JUN	74.72	75.6	73.35	73.78	119,500
MACFL	12.15	12.4	12	12.08	3,059
MARI	105.79	106.84	105	105.17	13,011
MBF	9.95	9.6	9.55	9.55	15,000
MCB	204.01	207.7	203.25	206.52	590,241
MCB-CAUG	212.04	0	0	214.46	0
MCB-CJUL	209.29	0	0	211.72	0
MCB-CJUN	205.87	0	0	208.28	0
MCB-CJUNW1	204.5	0	0	206.91	0
MCB-JUN	205.47	208.5	205.49	207.54	89,500
MEBL	17.55	17.8	17.55	17.55	6,024
MFFL	75	75	75	75	1
MIRKS	44.66	46.89	43.25	46.33	8,577
MLCF	2.73	2.75	2.54	2.56	833,073
MODAM	1.1	1.2	1.11	1.11	503
MOON	9.9	9.9	9.9	9.9	2
MQTM	9	9	9	9	500
MRNS	65.56	65.5	64.15	65.38	13,648
MSOT	17.05	17.2	17.2	17.05	460
MTIL	0.5	0.33	0.3	0.3	3,000
MTL	551.48	555.5	550.59	551.18	32,662
MUBT	1	1.48	0.9	1	7
MUKT	0.5	0.4	0.35	0.5	56
MUREB	107.5	109.9	105.38	107.22	4,818
MWMP	0.96	1.09	0.65	1.06	1,153
MYBL	2.84	2.89	2.65	2.84	6,604
MZSM	2.75	2.9	2.7	2.76	68,708
NATF	84.14	85.15	80	84.03	42,641
NBP	52.84	53.98	52.7	53.34	2,233,301
NBP-CAUG	54.92	0	0	55.39	0
NBP-CJUL	54.21	0	0	54.68	0
NBP-CJUN	53.32	0	0	53.8	0
NBP-CJUNW1	52.97	0	0	53.44	0
NBP-JUN	53.11	54.25	53	53.75	260,500
NCL	25.27	25.6	25.01	25.28	417,637
NCL-CAUG	26.26	0	0	26.25	0
NCL-CJUL	25.92	0	0	25.92	0
NCL-CJUN	25.5	0	0	25.5	0
NCL-CJUNW1	25.33	0	0	25.33	0
NCPL	15.27	15.45	15	15.07	2,878,655
NESTLE	3475.63	3499	3410.1	3494.64	29
NETSOL	21.2	21.9	21.25	21.72	497,542
NETSOL-CAUG	22.03	0	0	22.56	0
NETSOL-CJUL	21.75	0	0	22.27	0
NETSOL-CJUN	21.39	0	0	21.91	0
NETSOL-CJUN1	21.25	0	0	21.76	0
NIB	1.68	1.74	1.61	1.65	822,951
NIBTFC	96.5	96.5	96.5	96.5	1,540
NICL	2.63	2.7	2.62	2.68	257,482
NJLIC	52.49	55	50.52	54.99	42,052
NMBL	2.65	2.99	2.8	2.82	107,439
NML	58.03	58.99	56.79	57.27	3,403,191
NML-CAUG	60.31	0	0	59.47	0
NML-CJUL	59.53	0	0	58.71	0
NML-CJUN	58.56	0	0	57.76	0
NML-CJUNW1	58.17	0	0	57.38	0
NML-JUN	58.4	59.25	57.22	57.77	329,000
NONS	16.1	15.75	15.75	16.1	1
NOPK	21.01	20.27	20.12	20.27	5,003
NPL	16.67	16.94	16.65	16.69	100,787
NPL-CAUG	17.33	0	0	17.33	0
NPL-CJUL	17.1	0	0	17.11	0
NPL-CJUN	16.82	0	0	16.83	0
NPL-CJUNW1	16.71	0	0	16.72	0
NRL	377	383.49	375	376.36	585,922
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	152.77	155	152.51	153.63	1,749,899
OGDC-CAUG	158.78	0	0	159.54	0
OGDC-CJUL	156.73	0	0	157.5	0
OGDC-CJUN	154.16	0	0	154.94	0
OGDC-CJUNW1	153.14	0	0	153.92	0
OLPL	5.61	5.94	5.94	5.61	1
OLSM	2	2.49	1.8	2.45	27,050
OLTM	0.7	1.65	0.7	0.7	2
OTFC3	99.5	0	0	99.5	0
PACE	2.72	2.85	2.73	2.74	327,978
PAEL	7.37	7.63	7.15	7.49	115,622
PAKD	35.4	35.99	34.21	35.25	1,344
PAKMI	0.76	1.1	1.05	0.76	10
PAKRI	16.82	17.7	16.82	17.57	1,360,794
PAKRI-CAUG	17.48	0	0	18.25	0
PAKRI-CJUL	17.26	0	0	18.01	0
PAKRI-CJUN	16.97	0	0	17.72	0
PAKRI-CJUNW1	16.86	0	0	17.6	0
PAKT	106	111.3	105.2	110.7	4,057
PASL	1.7	1.8	1.59	1.61	410,184
PASM	13.79	13.5	13.5	13.5	4,898
PECO	94.48	99.2	89.76	92.28	515
PEF	7.25	7.5	7.35	7.38	240,849
PGF	13.11	13.48	13.12	13.25	137,491
PIAA	2.37	2.45	2.29	2.3	119,985
PICT	88.04	90.1	88.1	88.26	48,279
PIF	6	6.14	6.05	6.12	88,204
PIL	12.19	13.19	11.21	13.13	13,139
PINL	8.4	8.6	8.41	8.41	3,225
PIOC	5.84	6.1	5.61	5.96	61,612
PKGI	5.95	6.95	6.49	6.9	562
PKGS	109.57	113.5	110	112.92	14,418
PMI	0.92	0.83	0.82	0.82	7,032
PMPK	221.06	219	219	221.06	10
PMRS	40.21	38.2	38.2	40.21	100
PMTFC6	94.1593	0	0	94.1593	0
PNGRS	3.15	3.85	3.85	3.15	21
PNSC	28.59	28.9	27.8	27.8	1,002
POAF	5.29	4.31	4.31	4.31	664
POL	342.36	359.47	342	359.47	5,144,290
POL-CAUG	355.83	0	0	373.29	0
POL-CJUL	351.23	0	0	368.52	0
POL-CJUN	345.48	0	0	362.54	0
POL-CJUNW1	343.18	0	0	360.15	0
POL-JUN	343.67	360.85	343	360.63	1,444,500
PPL	211.18	215.98	210.66	213.02	3,000,826
PPL-CAUG	219.49	0	0	221.21	0
PPL-CJUL	216.65	0	0	218.38	0
PPL-CJUN	213.1	0	0	214.84	0
PPL-CJUNW1	211.69	0	0	213.42	0
PPL-JUN	212.5	216.95	211.67	214.29	359,500
PPP	41.51	41.5	41.5	41.51	250
PRL	85.61	86.9	85.51	86.03	42,368
PRWM	14.75	14.6	14.4	14.75	102
PSMC	68	69.61	67.99	68	31,171
PSO	285.36	288.9	283.31	285.4	781,466
PSYL	19.75	19.6	18.75	19.6	2,801
PTC	17.47	17.6	17.44	17.5	2,146,987
PTC-CAUG	18.16	0	0	18.17	0
PTC-CJUL	17.92	0	0	17.94	0
PTC-CJUN	17.63	0	0	17.65	0
PTC-CJUNW1	15.76	0	0	15.78	0
PTC-JUN	15.92	16.01	15.9	15.9	80,500
PTEC	3.2	3.25	3.1	3.1	1,511
QUICE	2.94	2.99	2.9	2.9	19,000
RAVT	1.06	1.12	0.97	1.08	6,598
RICL	6.75	6.79	6.7	6.9	504
RUPL	40.22	40.8	40.79	40.79	600
SALT	51	53.55	52	53.55	1,686
SANSM	12	11.96	11.96	12	50
SAPL	150.01	154.99	154.99	150.01	4
SBL	2.01	2	1.96	1.98	4,501
SCBPL	8.35	8.51	8.5	8.5	2,001
SCLL	2.54	2.88	2.5	2.5	5,002
SCM	9.98	10.47	9.5	9.92	3,757
SEARL	58.95	59.6	58.8	58.81	2,290
SEL	21.61	21.65	20.71	21.61	25
SEPCO	1.41	1.52	1.41	1.49	6,253
SEPL	40.51	41.5	40.5	41.49	10,810
SGML	6.15	6.14	6.14	6.15	6
SGPL	0.96	1.13	1	1.01	13,240
SHCI	2.26	2.4	2.25	2.35	1,630
SHCM	16.98	16.5	16.5	16.5	1,100
SHEL	225.14	227.5	225	225.87	12,140
SHEZ	151.27	152.6	149.99	150.01	573
SHFA	32.13	32.99	32.05	32.05	545
SHJS	60	61.1	60.5	61	20,500
SHSML	9.59	10.19	10.14	10.17	500
SIEM	992.83	1005	1005	992.83	1
SILK	2.74	2.83	2.72	2.76	625,469
SING	17	17	16.5	16.89	785
SITC	99.26	99.99	98	99.18	5,151
SKFL	2.01	3	2.8	3	35,000
SKRS	2	2.2	2.19	2.2	7,500
SLCL	1.97	2.25	2.25	1.97	1
SLYT	7.96	7.55	7.03	7.4	8,224
SMBL	3.65	3.78	3.6	3.63	173,968
SMCPL	4.71	5.54	5.5	4.71	20
SNAI	39.94	39.99	39	39.66	8,980
SNBL	6.2	6.29	6.1	6.24	40,503
SNGP	19.01	19.38	18.8	18.92	21,851
SNGP-CAUG	19.76	0	0	19.65	0
SNGP-CJUL	19.5	0	0	19.4	0
SNGP-CJUN	19.18	0	0	19.08	0
SNGP-CJUNW1	19.06	0	0	18.96	0
SPL	17.74	18.4	17.69	17.98	619,007
SPLC	0.6	0.72	0.61	0.66	249,805
SRSM	3.25	3.84	3.25	3.25	9,531
SRVI	174.46	182.5	174.5	176.09	1,033
SSGC	22.29	22.49	22.14	22.29	8,307
SSIC	5.39	5.4	5.15	5.15	3,665
SSOM	4.4	5.2	4.5	4.65	11,000
STCL	6.4	6.7	6.4	6.5	6,285
STCLR	0.36	0.6	0.32	0.36	159,564
STJT	26.25	26.5	26.5	26.5	31,445
STPL	9	9.49	9	9	7,103
SURC	39.6	40.02	38.5	38.99	2,314
TELE	1.78	1.83	1.71	1.71	102,769
TGL	11.97	12.4	12	12.09	2,621
THALL	105.57	106.8	105	105.46	5,493
THCCLR	3.14	2.14	2.14	2.14	1,875
TREET	53.52	53.99	52.5	53	20,412
TREI	1.21	1.44	1.44	1.21	1
TRG	2.7	2.76	2.67	2.72	299,903
TRIBL	1.12	1.38	1.38	1.12	1
TRIPF	176.53	177.9	176	176.04	4,619
TRPOL	0.7	0.8	0.8	0.7	50
TRSM	2	2.25	2.25	2	1
TSBL	2	3	3	3	1,001
TSMF	1.26	1.27	1.25	1.26	59
TSML	55.11	55.99	55.5	55.11	61
UBDL	27.48	28	28	27.48	3
UBL	63.5	64.1	63.6	63.76	498,071
UBL-CAUG	66	0	0	66.21	0
UBL-CJUL	65.14	0	0	65.36	0
UBL-CJUN	64.08	0	0	64.3	0
UBL-CJUNW1	63.65	0	0	63.88	0
UBL-JUN	63.75	64.45	64.15	64.44	2,500
UBLTFC	91	0	0	91	0
UBLTFC2	87.05	0	0	87.05	0
UDPL	15.49	15.59	14.6	15.58	1,302
ULEVER	5121.55	5220	5100	5207.37	352
UPFL	1400	1420	1410	1410	10
WAZIR	7.63	7	7	7	500
WTCL	2.59	2.74	2.55	2.69	19,962
WTL	2.21	2.25	2.14	2.15	423,718
WYETH	816	838	800	830.47	60
YOUW	1.32	1.2	1.2	1.32	4
ZAHT	7.65	7.4	7.4	7.4	1,000
ZIL	60.24	61.35	58.11	59.53	7,096

KSE EOD Daily Share Price Data - 07/06/2011