KSE EOD Daily Share Price Data - 08/06/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	97.9	95.99	93.05	95.99	2,500
AACIL	2.71	2.9	2.8	2.82	11,851
AATM	0.86	0.86	0.86	0.86	280
ABL	64.01	67.21	64	64.24	35,078
ABL-CAUG	66.47	0	0	66.7	0
ABL-CJUL	65.62	0	0	65.84	0
ABL-CJUN	64.56	0	0	64.76	0
ABL-CJUNW1	64.13	0	0	64.33	0
ABLTFC2	98.25	0	0	98.25	0
ABOT	93.04	93.7	93.05	93.15	1,018
ACPL	54.03	54.5	53.32	54.37	12,426
ADAMS	18.55	18.99	18.01	18.01	1,200
ADMM	24.67	24.25	24.25	24.25	1,000
ADOS	8.58	8.69	8.5	8.51	3,200
AGIC	9.5	9.6	8.61	8.76	2,782
AGIL	71.55	72.5	71	71	13,190
AGL	19.87	20.8	19	19.01	670
AGTL	226.09	230	225.5	228.92	913
AHCL	22.98	24.12	22.95	23.83	6,105,612
AHI	21.12	21.98	20.86	21.12	272
AHL	16.49	17.35	16.31	17.16	69,678
AICL	67.05	68.75	67.25	67.78	353,164
AICL-CAUG	69.63	0	0	70.38	0
AICL-CJUL	68.74	0	0	69.47	0
AICL-CJUN	67.62	0	0	68.33	0
AICL-CJUNW1	67.18	0	0	67.88	0
AKBL	11.85	12.06	11.82	12.02	386,160
AKBL-CAUG	12.31	0	0	12.48	0
AKBL-CJUL	12.15	0	0	12.32	0
AKBL-CJUN	11.95	0	0	12.12	0
AKBL-CJUNW1	11.87	0	0	12.04	0
AKDCL	39.13	39.99	39.99	39.13	50
ALICO	17	16.51	16.5	16.5	39,100
ALNRS	46.05	45.1	45	45	1,091
AMMF	10.79	10.8	10.7	10.7	69,100
AMTEX	2.52	3.52	2.8	3.52	10,438,585
AMZV	0.43	0.47	0.42	0.43	44,374
ANL	6.26	6.53	6.35	6.43	2,091,269
ANL-CAUG	6.5	0	0	6.68	0
ANL-CJUL	6.42	0	0	6.59	0
ANL-CJUN	6.31	0	0	6.48	0
ANL-CJUNW1	6.27	0	0	6.44	0
ANSS	9.94	10.85	9.25	9.25	3,000
APL	392.02	394.49	385.4	387.71	97,582
ATBA	218.71	221.4	218.5	221.02	13,766
ATFF	6.5	6.5	6.25	6.25	107,000
ATIL	27.77	27.9	27.71	27.78	5,600
ATLH	152.24	158.48	153	157.96	16,180
ATRL	140.48	142	139.1	139.33	722,100
ATRL-JUN	141.02	142.19	140	140.09	257,500
AZAMT	2.5	2.5	2.5	2.5	2,000
BAFL	10.29	10.57	10.32	10.45	890,066
BAFS	46.03	43.73	43.73	46.03	1
BAHL	28.5	28.95	28.4	28.52	966,091
BAHL-CAUG	29.6	0	0	29.61	0
BAHL-CJUL	29.22	0	0	29.23	0
BAHL-CJUN	28.74	0	0	28.75	0
BAHL-CJUNW1	28.55	0	0	28.56	0
BAHLTFC	90.7795	0	0	90.7795	0
BATA	557.26	560	540	553.03	2,526
BCL	49.75	48.25	47.27	49.75	397
BCML	16.5	16.7	16.7	16.7	2,522
BERG	16.25	16.2	15.7	15.7	4,012
BFMOD	4.8	4.9	4.89	4.9	10,500
BGL	2.48	2.4	2.11	2.29	1,202
BIFO	52.5	55.12	50	52.5	2
BILF	0.95	1.39	1.39	0.95	5
BIPL	3.62	3.75	3.55	3.7	70,879
BNWM	17.7	18.04	17.25	17.34	32,372
BOC	95.29	98	94.05	94.91	2,233
BOK	4.61	4.9	4.61	4.84	15,088
BOP	6.45	7.35	6.55	7.25	11,547,394
BROT	0.3	0.11	0.11	0.3	1
BRR	2.07	2.3	2.08	2.08	3,005
BWHL	34.11	35.7	35.7	34.11	5
BYCO	9.53	9.95	9.51	9.63	3,067,269
CENI	8.35	8.55	8.27	8.33	650
CEPB	17	17.19	16.9	16.92	37,170
CHAS	10.5	10.2	10	10	1,600
CHBL	2.1	2.21	2.01	2.11	8,709
CHCC	9.75	10.4	9.55	10	14,398
CJPL	0.69	0.7	0.54	0.69	114
CLCPS	1.42	1.25	1.25	1.42	1
CLOV	63.65	66.83	66.75	66.81	600
CML	2.08	2.05	1.93	2.01	6,108
COLG	710	739.8	739.8	710	1
COTT	1.7	1.99	1.75	1.9	2,790
CPL	164.47	166.5	164.5	165.38	5,878
CPMFI	2.5	2.55	1.6	2.55	2,100
CPSL	51	51.28	49.8	50.2	95,425
CRTM	13.32	14.32	14.25	14.32	1,480
CSAP	27.31	27.75	27.01	27.62	5,425
CSM	0.47	0.53	0.43	0.53	14,205
CSMD	10.09	10.25	10.05	10.23	12,100
CSUML	2.85	2.87	2.86	2.85	101
DADX	16.67	16.67	15.71	16.67	1,899
DAWH	62.63	63.8	62.7	63.5	142,209
DBCI	2.02	2	1.97	2	5,002
DCH	2.49	2.65	2.37	2.37	17,506
DCL	1.89	2	1.9	1.95	130,888
DCM	1.35	1.85	1.85	1.35	1
DEL	1.4	1.62	1.41	1.44	5,518
DFML	2.83	3	2.8	2.87	364,232
DFSM	2.44	2.35	2.15	2.15	7,002
DGKC	24.09	24.49	23.7	24.02	5,904,404
DGKC-CAUG	25.02	0	0	24.94	0
DGKC-CJUL	24.7	0	0	24.62	0
DGKC-CJUN	24.3	0	0	24.22	0
DGKC-CJUNW1	24.14	0	0	24.05	0
DGKC-JUN	24.31	24.55	23.81	24.18	1,342,000
DINT	28.5	29.9	29.9	28.5	5
DKTM	1.83	1.72	1.71	1.71	1,001
DLL	34.11	34.49	33.78	34.32	1,201
DMTM	4.01	4.4	4.4	4.01	10
DOL	7.56	7.73	7.48	7.5	289,875
DSFL	2.94	3.04	2.85	2.89	1,339,033
DSIL	1.24	1.34	1.12	1.21	24,068
DSL	2.3	2.43	2.21	2.35	52,010
DWAE	1.22	1.28	1.1	1.14	106,362
DWSM	2.9	3.15	2.65	2.9	3
DYNO	10.19	10.94	10.94	10.19	1
ECOP	1.7	1.78	1.6	1.7	9,539
EFLTFC	100	0	0	100	0
EFLTFC3	93	98.25	98.25	93	2,000
EFUG	38.5	38.95	38	38.5	11,655
EFUL	71	71.4	70	70.43	7,052
ELSM	25	25.4	25	25.21	1,428
EMCO	2	2.24	2.24	2	110
ENGRO	193.18	194.65	191.75	192.17	3,239,428
ENGRO-CAUG	200.61	0	0	199.53	0
ENGRO-CJUL	198.04	0	0	196.96	0
ENGRO-CJUN	194.83	0	0	193.73	0
ENGRO-CJUNW1	193.55	0	0	192.45	0
ENGRO-JUN	194.31	195.1	192.01	193.47	191,500
ENGROTFC	98.7013	99.5	98.5	98.833	3,234
EPCL	11.61	12.07	11.42	11.85	754,665
EPCL-CAUG	12.06	0	0	12.3	0
EPCL-CJUL	11.9	0	0	12.15	0
EPCL-CJUN	11.71	0	0	11.95	0
EPCL-CJUNW1	11.63	0	0	11.87	0
EWLA	1.42	1.75	1.5	1.55	501
EXIDE	198.94	198.9	193	196.03	1,449
FABL	9.94	10.19	9.92	9.98	30,834
FASM	42.26	44.25	44.25	42.26	300
FATIMA	13.71	14.43	13.8	14.31	40,118,412
FCCL	4.73	4.76	4.68	4.73	150,869
FCCLR	0.06	0.08	0.05	0.06	3,348,496
FCIBL	5.25	5.2	5.2	5.25	119
FCONM	1.2	1.98	1.98	1.2	5
FCSC	2.8	2.85	2.74	2.84	3,107
FDIBL	1.57	1.59	1.43	1.5	1,205
FDMF	2.1	2.25	2.25	2.1	1
FECM	2.5	3	3	3	5,405
FECS	38	38	38	38	46
FECTC	7	7	6.6	6.71	4,830
FEM	1.5	1.7	1.41	1.45	21,011
FEROZ	93.04	93.99	92.73	93.9	1,473
FFBL	43.68	44.1	43.5	43.95	4,120,508
FFBL-CAUG	45.36	0	0	45.63	0
FFBL-CJUL	44.78	0	0	45.04	0
FFBL-CJUN	44.05	0	0	44.31	0
FFBL-CJUNW1	43.76	0	0	44.01	0
FFBL-JUN	42.8	43.19	42.5	42.98	306,000
FFC	142.19	145.79	142.01	144.59	4,692,497
FFC-CAUG	147.66	0	0	150.13	0
FFC-CJUL	145.77	0	0	148.19	0
FFC-CJUN	143.41	0	0	145.77	0
FFC-CJUNW1	142.46	0	0	144.8	0
FFC-JUN	142.96	146.1	143	145.37	323,500
FFLM	1.44	1.9	1.64	1.65	2,005
FHAM	7.9	8.05	7.8	8	12,658
FHBM	7.85	7.45	7.36	7.45	3,306
FLYNG	1.62	1.67	1.55	1.6	23,443
FNBM	5.99	5.98	5.98	5.99	25
FNEL	2.5	2.83	2.83	2.5	3
FPJM	1.05	1.09	0.85	1	13,316
FRCL	2.61	2.89	1.72	2.61	2
FRSM	19.4	18.61	18.61	19.4	1
FTSM	1	1	1	1	3,000
FZCM	53.7	52.3501	52.3501	52.3501	0
FZTM	314	327	298.3	314	61
GAIL	3.34	3.43	3.11	3.34	2
GASF	3.41	3.44	3.37	3.43	140,431
GATM	51.48	51.69	51.69	51.48	5
GFIL	6	5.99	5	5	15,728
GGL	12.62	13.24	12.6	12.99	317,417
GHGL	55.93	56.5	54.95	54.99	26,166
GHNI	9.3	9.78	8.81	8.86	11,751
GHNL	3.62	3.88	3.65	3.76	133,249
GLAXO	74.2	74.5	74	74.44	10,876
GRAYS	46.47	46.25	44.15	45.9	700
GSPM	11.5	11.5	11.5	11.5	1,300
GTYR	23.5	24.67	22.91	23.5	408
GUSM	7.75	7.9	7.71	7.87	4,290
GWLC	5.7	6.24	5.4	5.5	67,201
HABSM	27.67	27.75	27.4	27.53	74,394
HADC	0.52	0.59	0.4	0.54	5,307
HBL	120.23	122	119.8	121.74	173,956
HBL-CAUG	124.85	0	0	126.4	0
HBL-CJUL	123.26	0	0	124.77	0
HBL-CJUN	121.26	0	0	122.73	0
HBL-CJUNW1	120.46	0	0	121.91	0
HCAR	10.38	10.6	10.2	10.31	23,221
HICL	11.4	11.25	11.13	11.15	674
HINO	88.12	89.98	87.1	88.12	102
HINOON	26.39	26.69	26.4	26.49	1,461
HIRAT	4.14	4	3.85	3.85	80,597
HMB	18.95	19	18.5	18.58	125,589
HSPI	12.4	12.75	12.49	12.5	18,049
HUBC	37.8	38.34	37.75	37.87	1,445,811
HUBC-CAUG	39.25	0	0	39.32	0
HUBC-CJUL	38.75	0	0	38.81	0
HUBC-CJUN	38.12	0	0	38.18	0
HUBC-CJUNW1	37.87	0	0	37.92	0
HUBC-JUN	38.14	38.14	38.14	38.14	5,000
HUMNL	14.95	15.2	14.7	14.77	1,252
HUSS	11.56	12	12	11.56	200
HUSSR	1.5	1.5	1.5	1.5	200
IBFL	45.72	45.89	45.75	45.72	199
IBLHL	9.3	9.7	9.1	9.2	1,011
ICCT	0.99	1.35	1.35	0.99	10
ICI	156.87	158.75	156.6	158.04	114,898
ICI-CAUG	162.9	0	0	164.09	0
ICI-CJUL	160.82	0	0	161.98	0
ICI-CJUN	158.21	0	0	159.33	0
ICI-CJUNW1	157.17	0	0	158.27	0
ICIBL	0.5	0.5	0.35	0.5	8
ICL	32.8	31.16	31.16	31.16	1,010
IDRT	5.09	5.25	4.22	4.65	1,004
IDSM	6	6.1	6.1	6	465
IDYM	343.71	360.89	326.59	349.68	1,720
IFSL	8.24	8	8	8	1,500
IGIBL	1.87	1.88	1.71	1.82	21,523
IGIIL	71.35	73	70.7	72.41	249,519
INDU	222.89	223.98	223	222.98	4,202
INIL	51.75	52.43	51.21	51.24	64,580
INKL	6	7	7	6	1
ISIL	79.0557	78.7162	78.7162	78.7162	0
ISL	14.2	14.29	14.06	14.25	107,350
ISTM	6.7	6.99	6.99	6.7	100
JDMT	14.5	15	13.65	15	2,431
JDWS	76.8	77.92	77	77.01	5,500
JKSM	6.5	6.3	5.51	6.5	51
JOPP	9	9.75	9.75	9	10
JOVC	2.97	3.09	2.93	2.99	79,381
JPGL	1.27	1.39	1.26	1.38	51,370
JSBL	2.75	2.8	2.65	2.7	51,253
JSCL	7.28	7.6	7.31	7.53	3,962,039
JSGCL	19.9	20.48	20.1	20.46	1,046
JSGF	6.35	6.65	6.31	6.54	14,990
JSIL	5.51	5.63	5.36	5.53	41,136
JSVFL	5.56	5.8	5.5	5.7	393,573
KAPCO	43.38	43.5	43	43.02	123,056
KAPCO-CAUG	45.05	0	0	44.67	0
KAPCO-CJUL	44.47	0	0	44.09	0
KAPCO-CJUN	43.75	0	0	43.37	0
KAPCO-CJUNW1	43.46	0	0	43.08	0
KASBB	1.51	1.6	1.5	1.55	358,202
KASBM	2.7	2.72	2.72	2.7	10
KASBSL	3.83	3.88	3.7	3.73	23,912
KESC	2.46	2.57	2.45	2.5	414,058
KML	1.85	2	1.27	1.85	312
KOHC	7.01	6.95	6.5	6.61	15,901
KOHE	17	17.84	17.84	17	1
KOHP	3.02	3.5	3.08	3.02	249
KOHS	4.51	5.48	3.6	3.61	1,105
KOIL	1.09	1.45	1.1	1.2	16,551
KSBP	36.75	38.45	35.11	37.8	6,334
KSTM	1.59	1.6	1.6	1.59	100
KTML	4.4	4.4	4.22	4.3	2,502
LOTPTA	15.13	15.35	14.98	15.29	11,239,005
LPCL	3.02	3.14	3.02	3.04	283,411
LUCK	73.46	74.39	73.2	73.53	471,493
LUCK-CAUG	76.29	0	0	76.35	0
LUCK-CJUL	75.31	0	0	75.36	0
LUCK-CJUN	74.09	0	0	74.13	0
LUCK-CJUNW1	73.6	0	0	73.64	0
LUCK-JUN	73.78	74.45	73.25	73.75	45,000
MACFL	12.08	13.08	12.25	12.86	85,375
MARI	105.17	106	104.75	105.56	8,047
MBF	9.55	9.65	9.6	9.65	12,000
MCB	206.52	209.4	206.15	208.1	673,556
MCB-CAUG	214.46	0	0	216.07	0
MCB-CJUL	211.72	0	0	213.28	0
MCB-CJUN	208.28	0	0	209.79	0
MCB-CJUNW1	206.91	0	0	208.4	0
MCB-JUN	207.54	210.25	207	209.5	150,500
MDTL	16.59	17.3	17.29	17.3	1,002
MEBL	17.55	17.99	17.6	17.61	1,503
MERIT	27	27.25	27.25	27.25	1,090
MIRKS	46.33	47.8	46.81	46.33	415
MLCF	2.56	2.74	2.51	2.61	363,404
MODAM	1.11	1.2	1.2	1.11	5
MRNS	65.38	65.5	65	65.5	9,009
MSCL	9.09	10	8.1	9.09	2
MSOT	17.05	17.9	17.9	17.9	500
MTL	551.18	552	548	549.49	14,508
MUBT	1	0.8	0.8	1	2
MUKT	0.5	0.4	0.36	0.4	1,004
MUREB	107.22	109.99	109.17	107.22	189
MWMP	1.06	1.35	0.81	1.06	4
MYBL	2.84	3.05	2.8	2.99	323,456
MZSM	2.76	2.97	2.75	2.87	114,294
NAGC	15	15.5	15.4	15.45	626
NATF	84.03	85.5	83.99	84.01	17,674
NBP	53.34	53.7	53.12	53.18	544,780
NBP-CAUG	55.39	0	0	55.22	0
NBP-CJUL	54.68	0	0	54.5	0
NBP-CJUN	53.8	0	0	53.61	0
NBP-CJUNW1	53.44	0	0	53.26	0
NBP-JUN	53.75	53.9	53.36	53.5	70,000
NCL	25.28	25.75	25.21	25.28	204,214
NCL-CAUG	26.25	0	0	26.25	0
NCL-CJUL	25.92	0	0	25.91	0
NCL-CJUN	25.5	0	0	25.49	0
NCL-CJUNW1	25.33	0	0	25.32	0
NCPL	15.07	15.3	15	15.19	1,352,332
NESTLE	3494.64	3600	3420	3464.5	16
NETSOL	21.72	22.6	21.41	21.96	650,741
NETSOL-CAUG	22.56	0	0	22.8	0
NETSOL-CJUL	22.27	0	0	22.51	0
NETSOL-CJUN	21.91	0	0	22.14	0
NETSOL-CJUN1	21.76	0	0	21.99	0
NIB	1.65	1.75	1.64	1.66	1,510,473
NIBTFC	96.5	0	0	96.5	0
NICL	2.68	2.79	2.57	2.7	971,231
NJICL	58.25	57.5	57.5	58.25	200
NJLIC	54.99	56.25	54.95	56.25	4,700
NML	57.27	58.15	56.57	56.97	4,348,427
NML-CAUG	59.47	0	0	59.15	0
NML-CJUL	58.71	0	0	58.39	0
NML-CJUN	57.76	0	0	57.43	0
NML-CJUNW1	57.38	0	0	57.05	0
NML-JUN	57.77	58.35	56.75	57.3	682,000
NONS	16.1	16.85	16.03	16.76	698
NPL	16.69	17.17	16.61	16.74	694,170
NPL-CAUG	17.33	0	0	17.38	0
NPL-CJUL	17.11	0	0	17.16	0
NPL-CJUN	16.83	0	0	16.88	0
NPL-CJUNW1	16.72	0	0	16.76	0
NRL	376.36	379.75	371.81	372.76	220,778
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	153.63	156.8	153.8	155.92	970,220
OGDC-CAUG	159.54	0	0	161.89	0
OGDC-CJUL	157.5	0	0	159.8	0
OGDC-CJUN	154.94	0	0	157.19	0
OGDC-CJUNW1	153.92	0	0	156.14	0
OLPL	5.61	5.9	5.52	5.61	162
OTFC3	99.5	0	0	99.5	0
OTSU	32.42	32.5	32.5	32.5	1,000
PACE	2.74	2.84	2.7	2.79	649,764
PAEL	7.49	7.59	7.2	7.27	148,559
PAKD	35.25	35	34	35.25	460
PAKMI	0.76	1.1	1.1	0.76	5
PAKRI	17.57	18.3	17.4	17.84	2,680,110
PAKRI-CAUG	18.25	0	0	18.52	0
PAKRI-CJUL	18.01	0	0	18.28	0
PAKRI-CJUN	17.72	0	0	17.99	0
PAKRI-CJUNW1	17.6	0	0	17.87	0
PAKT	110.7	116	108	108.23	4,051
PASL	1.61	1.71	1.62	1.66	54,558
PASM	13.5	13.7	13	13.5	8,901
PCAL	50.1	50	50	50.1	17
PEF	7.38	7.75	7.35	7.35	1,501
PGF	13.25	13.39	13.25	13.31	25,875
PIAA	2.3	2.43	2.28	2.38	147,080
PICT	88.26	88.98	86.12	86.98	6,614
PIF	6.12	6.05	5.85	5.88	111,005
PIL	13.13	14.13	12.5	14.13	21,540
PINL	8.41	8.9	8.5	8.62	9,742
PIOC	5.96	6	5.95	6	32,001
PKGI	6.9	7.45	7.45	6.9	2
PKGS	112.92	114	111.95	111.97	11,151
PMI	0.82	0.91	0.84	0.82	189
PMPK	221.06	229	210.05	213.29	1,944
PMRS	40.21	38.4	38.4	40.21	249
PMTFC6	94.1593	0	0	94.1593	0
PNGRS	3.15	3.79	3.26	3.15	23
PNSC	27.8	27.82	27.82	27.8	38
POAF	4.31	5.31	4.26	4.31	162
POL	359.47	364.9	355	355.7	2,801,718
POL-CAUG	373.29	0	0	369.33	0
POL-CJUL	368.52	0	0	364.56	0
POL-CJUN	362.54	0	0	358.6	0
POL-CJUNW1	360.15	0	0	356.21	0
POL-JUN	360.63	363.98	356	356.71	984,500
PPL	213.02	214.5	211.65	212.1	716,677
PPL-CAUG	221.21	0	0	220.23	0
PPL-CJUL	218.38	0	0	217.38	0
PPL-CJUN	214.84	0	0	213.83	0
PPL-CJUNW1	213.42	0	0	212.4	0
PPL-JUN	214.29	215.24	213	213.27	138,000
PPP	41.51	42.35	42	42.2	2,484
PRET	29.76	29	29	29.76	59
PRL	86.03	86.75	85.25	85.49	9,401
PRWM	14.75	14.85	14.5	14.5	10,000
PSMC	68	68	66.2	67	59,211
PSO	285.4	287.24	284	284.69	471,373
PSYL	19.6	20.49	18.6	19.79	12,970
PTC	17.5	17.59	17.25	17.31	1,532,286
PTC-CAUG	18.17	0	0	17.97	0
PTC-CJUL	17.94	0	0	17.74	0
PTC-CJUN	17.65	0	0	17.45	0
PTC-CJUNW1	15.78	0	0	15.58	0
PTC-JUN	15.9	15.95	15.75	15.83	54,000
PTEC	3.1	3.29	3.12	3.13	1,650
QUICE	2.9	3.5	3.1	3.11	204,000
RAVT	1.08	1.09	1	1	18,654
RCML	27.36	28	26.5	27.36	400
REWM	11.5	11.7	11.35	11.35	2,000
RICL	6.9	6.6	6.5	6.5	4,826
RMPL	2697	2748	2695	2700	12
RUPL	40.79	40.89	40.01	40.79	1,572
SAIF	8.2	8	7.65	7.65	1,000
SALT	53.55	56.22	56.1	56.22	4,072
SANE	3.5	2.8	2.75	2.77	1,000
SAPL	150.01	154.9	147.15	150.01	106
SAZEW	23.1	23	23	23	3,000
SBL	1.98	2.03	2	2	30,507
SCBPL	8.5	8.7	8.41	8.54	3,613
SCLL	2.5	3	2.47	2.47	4,600
SCM	9.92	10.9	9.91	10.02	16,995
SEARL	58.81	59	58	58.98	990
SEL	21.61	21.5	20.7	21.61	2
SEPCO	1.49	1.59	1.41	1.49	81,515
SEPL	41.49	41	40.6	40.7	19,075
SGML	6.15	6.1	5.85	6	3,500
SGPL	1.01	0.9	0.85	0.9	11,500
SHCI	2.35	2.3	2.02	2.28	2,549
SHCM	16.5	16.9	16.9	16.9	500
SHEL	225.87	228	224.6	227.56	17,820
SHFA	32.05	33.65	31.9	32.05	420
SHJS	61	64.05	64.05	61	1
SHSML	10.17	9.86	9.85	10.17	396
SHTM	0.49	0.44	0.44	0.49	5
SIEM	992.83	1000	990.03	990.55	662
SIGL	9.25	9.75	9.75	9.75	0
SILK	2.76	2.89	2.76	2.77	626,380
SITC	99.18	98.5	98	98	1,224
SKFL	3	2.65	2.65	2.65	2,000
SLYT	7.4	7.9	7.1	7.52	10,590
SMBL	3.63	3.97	3.52	3.92	934,826
SMCPL	4.71	5.42	4.17	4.71	20
SMTM	4.82	5.7	4.75	4.82	3
SNBL	6.24	6.5	5.86	5.97	136,313
SNBLR1	1.24	1	0.6	0.6	578,981
SNGP	18.92	19.92	18.5	19.86	416,826
SNGP-CAUG	19.65	0	0	20.62	0
SNGP-CJUL	19.4	0	0	20.35	0
SNGP-CJUN	19.08	0	0	20.02	0
SNGP-CJUNW1	18.96	0	0	19.89	0
SPL	17.98	18.55	18	18.13	1,158,879
SPLC	0.66	0.74	0.65	0.66	1,716
SRVI	176.09	175.01	174	174.22	402
SSGC	22.29	22.59	22.1	22.48	54,279
SSIC	5.15	5.63	5.35	5.15	52
SSOM	4.65	5	4.55	4.66	15,500
STCL	6.5	6.86	6	6.65	32,018
STCLR	0.36	0.8	0.2	0.5	61,777
STJT	26.5	27.49	26.35	26.35	3,000
STML	19.9348	18.94	18.94	18.94	500
STPL	9	8.9	8.9	9	50
TELE	1.71	1.8	1.69	1.7	131,774
TGL	12.09	12.6	12	12.03	6,486
THALL	105.46	106	104.01	104.21	12,402
THCCL	18.14	17.99	17.99	17.99	500
THCCLR	2.14	1.21	1.14	1.14	19,000
TREET	53	53.98	52.1	52.41	33,747
TRG	2.72	2.8	2.69	2.76	157,582
TRIPF	176.04	179.99	174.01	176.59	7,936
TRPOL	0.7	0.8	0.6	0.69	729
TRSM	2	1.5	1.5	2	30
TSMF	1.26	1.26	1.26	1.26	1
TSML	55.11	55.9	55	55.11	313
TSPL	0.92	0.95	0.92	0.95	3,500
UBL	63.76	64	63.75	63.93	98,081
UBL-CAUG	66.21	0	0	66.38	0
UBL-CJUL	65.36	0	0	65.52	0
UBL-CJUN	64.3	0	0	64.45	0
UBL-CJUNW1	63.88	0	0	64.02	0
UBL-JUN	64.44	64	64	64	500
UBLTFC	91	0	0	91	0
UBLTFC2	87.05	0	0	87.05	0
ULEVER	5207.37	5450	5145	5200.07	347
UNIC	5.03	5.45	5.06	5.03	370
UPFL	1410	1469.99	1410.1	1410	2
UVIC	2.2	1.66	1.61	2.2	40
WAHN	35.91	36	36	35.91	175
WAZIR	7	8	8	7	100
WTCL	2.69	2.79	2.55	2.57	37,549
WTL	2.15	2.25	2.15	2.16	393,780
YOUW	1.32	1.49	1.16	1.49	501
ZAHT	7.4	7.49	6.4	6.4	3,002
ZIL	59.53	62.5	59.9	62.5	16,217

KSE EOD Daily Share Price Data - 08/06/2011