KSE EOD Daily Share Price Data - 09/06/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	95.99	97.98	91.2	93.99	4,000
AACIL	2.82	3	2.85	2.85	12,443
AASM	26.4	27.7	27.5	27.7	619
ABL	64.24	64.69	64.01	64.25	3,248
ABL-CAUG	66.7	0	0	66.62	0
ABL-CJUL	65.84	0	0	65.76	0
ABL-CJUN	64.76	0	0	64.68	0
ABL-CJUNW1	64.33	0	0	64.25	0
ABLTFC2	98.25	0	0	98.25	0
ABOT	93.15	94.15	93.3	93.42	4,479
ACPL	54.37	53.99	53.51	53.57	4,700
ADAMS	18.01	18.88	17.7	18.88	1,010
ADMM	24.25	25.4	24.3	25.4	1,209,005
ADOS	8.51	8.65	8.65	8.65	500
AGIC	8.76	9.64	9.5	9.5	501
AGIL	71	72	71.5	72	6,115
AGL	19.01	19.8	18.06	19.78	2,531
AGTL	228.92	228.99	227.9	228.02	210
AHCL	23.83	25.02	23.95	24.63	8,035,767
AHI	21.12	22.09	21.4	21.5	5,450
AHL	17.16	17.74	16.55	17.12	111,659
AICL	67.78	68.2	67.03	67.37	92,099
AICL-CAUG	70.38	0	0	69.86	0
AICL-CJUL	69.47	0	0	68.95	0
AICL-CJUN	68.33	0	0	67.82	0
AICL-CJUNW1	67.88	0	0	67.37	0
AKBL	12.02	12.23	12	12	244,203
AKBL-CAUG	12.48	0	0	12.44	0
AKBL-CJUL	12.32	0	0	12.28	0
AKBL-CJUN	12.12	0	0	12.08	0
AKBL-CJUNW1	12.04	0	0	12	0
AKDCL	39.13	39.75	37.78	37.81	1,184
ALICO	16.5	16.51	16.5	16.51	54,900
ALNRS	45	42.8	42.8	42.8	2,000
AMMF	10.7	10.71	10.71	10.71	5,633
AMTEX	3.52	3.76	3.3	3.36	4,712,820
AMZV	0.43	0.49	0.4	0.41	77,193
ANL	6.43	6.97	6.57	6.64	7,252,256
ANL-CAUG	6.68	0	0	6.89	0
ANL-CJUL	6.59	0	0	6.8	0
ANL-CJUN	6.48	0	0	6.68	0
ANL-CJUNW1	6.44	0	0	6.64	0
APL	387.71	392	386	387.47	116,310
ASHT	5.1	4.8	4.8	5.1	100
ATBA	221.02	222	220	220.82	14,005
ATFF	6.25	6.5	6.5	6.5	100,000
ATIL	27.78	28.26	27.95	28	4,675
ATLH	157.96	160	157.25	158.76	6,152
ATRL	139.33	140.59	132.37	132.64	2,814,711
ATRL-JUN	140.09	140.95	133.09	133.51	690,500
AZAMT	2.5	2.87	2.5	2.5	150
BAFL	10.45	10.56	10.33	10.33	235,923
BAHL	28.52	29	28.61	28.71	1,522,615
BAHL-CAUG	29.61	0	0	29.77	0
BAHL-CJUL	29.23	0	0	29.39	0
BAHL-CJUN	28.75	0	0	28.9	0
BAHL-CJUNW1	28.56	0	0	28.71	0
BAHLTFC	90.7795	0	0	90.7795	0
BATA	553.03	580.68	569.99	580.68	2,349
BERG	15.7	16	15.75	15.75	2,002
BFMOD	4.9	4.9	4.9	4.9	4,760
BGL	2.29	2.16	2.16	2.16	500
BIFO	52.5	54.9	54.9	52.5	10
BILF	0.95	1.49	1.05	1.05	7,501
BIPL	3.7	3.75	3.66	3.67	128,915
BNWM	17.34	17.5	17.4	17.4	900
BOC	94.91	95.98	95.98	94.91	100
BOK	4.84	5.05	4.77	4.83	8,295
BOP	7.25	7.33	6.95	6.98	5,068,557
BPL	23.8	24.99	23.08	24.22	505
BROT	0.3	0.5	0.22	0.22	549
BRR	2.08	2.25	2.07	2.07	5,006
BTL	68.31	65.08	65.07	65.08	515
BYCO	9.63	9.72	9.41	9.42	751,647
CENI	8.33	8.5	8.25	8.31	6,356
CEPB	16.92	17.2	16.6	16.7	42,293
CHAS	10	9.9	9.9	10	1
CHBL	2.11	2.19	2.11	2.13	3,072
CHCC	10	10.48	9.95	10	30,001
CICL	72.72	74	71.1	71.13	505
CJPL	0.69	0.85	0.3	0.69	207
CLCPS	1.42	1.4	1.4	1.42	1
CLOV	66.81	69	67.65	66.81	308
CML	2.01	2.15	1.83	1.95	16,558
COTT	1.9	1.8	1	1.8	1,500
CPAL	1.58	2.4	2.4	1.58	10
CPL	165.38	167	165	165.05	4,508
CPMFI	2.55	2.6	2.6	2.6	800
CPSL	50.2	50.49	49.5	49.57	22,981
CRTM	14.32	15.3	15.3	14.32	200
CSAP	27.62	27.25	26.95	27	12,000
CSM	0.53	0.54	0.5	0.54	11,099
CSMD	10.23	10.4	10.2	10.26	10,550
CSUML	2.85	2.79	2.41	2.41	501
DAWH	63.5	64	63.05	63.19	148,006
DBCI	2	2	1.95	2	29,001
DCH	2.37	2.55	2.35	2.41	11,411
DCL	1.95	1.99	1.82	1.84	92,893
DCM	1.35	1.74	1.74	1.74	1,098
DEL	1.44	1.62	1.4	1.62	4,000
DFML	2.87	2.95	2.86	2.86	104,175
DFSM	2.15	2.44	2.1	2.4	2,005
DGKC	24.02	24.33	23.85	23.92	2,994,709
DGKC-CAUG	24.94	0	0	24.8	0
DGKC-CJUL	24.62	0	0	24.48	0
DGKC-CJUN	24.22	0	0	24.08	0
DGKC-CJUNW1	24.05	0	0	23.92	0
DGKC-JUN	24.18	24.45	24	24.05	1,050,500
DIIL	9.73	9.97	9.97	9.73	1
DKTM	1.71	2.34	1.7	2.19	1,402
DLL	34.32	35	33.62	34	7,239
DMTM	4.01	5	4.62	4.62	510
DOL	7.5	7.69	7.38	7.41	604,796
DSFL	2.89	2.99	2.86	2.87	357,847
DSIL	1.21	1.26	1.17	1.21	13,408
DSL	2.35	2.49	2.25	2.35	44,885
DWAE	1.14	1.2	1.1	1.19	10,953
DWSM	2.9	3.01	2.71	2.9	2
DYNO	10.19	10.85	10.85	10.85	500
ECOP	1.7	1.78	1.51	1.65	12,018
EFLTFC	100	0	0	100	0
EFLTFC3	93	0	0	93	0
EFUG	38.5	38.88	37.02	38.5	15,220
EFUL	70.43	71.89	70	70.98	6,910
ELSM	25.21	25.8	25.49	25.51	2,328
EMCO	2	2.2	1.66	2	7
ENGRO	192.17	193.05	189	189.41	3,500,430
ENGRO-CAUG	199.53	0	0	196.41	0
ENGRO-CJUL	196.96	0	0	193.86	0
ENGRO-CJUN	193.73	0	0	190.68	0
ENGRO-CJUNW1	192.45	0	0	189.41	0
ENGRO-JUN	193.47	194.19	190.17	190.52	410,500
ENGROTFC	98.833	0	0	98.833	0
EPCL	11.85	12.05	11.62	11.72	442,518
EPCL-CAUG	12.3	0	0	12.15	0
EPCL-CJUL	12.15	0	0	12	0
EPCL-CJUN	11.95	0	0	11.8	0
EPCL-CJUNW1	11.87	0	0	11.72	0
EXIDE	196.03	204.89	196.6	199.16	145
FABL	9.98	10.15	9.93	9.94	25,456
FANM	3.98	4.05	4	4.05	1,000
FATIMA	14.31	14.69	14.35	14.52	5,166,165
FCCL	4.73	4.78	4.6	4.64	530,175
FCCLR	0.06	0.07	0.04	0.04	6,106,238
FCIBL	5.25	5.2	4.52	5.19	1,582
FCONM	1.2	1.5	1.28	1.5	5,151
FCSC	2.84	3.15	2.71	2.85	222,514
FDIBL	1.5	1.59	1.5	1.5	36,105
FDMF	2.1	2.17	2.01	2.1	2,002
FECM	3	2.99	2.4	2.4	568
FEM	1.45	1.69	1.4	1.41	33,006
FEROZ	93.9	93	92.5	92.94	1,550
FFBL	43.95	44.1	43.75	44.03	1,164,550
FFBL-CAUG	45.63	0	0	45.66	0
FFBL-CJUL	45.04	0	0	45.07	0
FFBL-CJUN	44.31	0	0	44.33	0
FFBL-CJUNW1	44.01	0	0	44.03	0
FFBL-JUN	42.98	43.05	42.82	43.01	130,500
FFC	144.59	145.3	143.45	144.79	1,703,259
FFC-CAUG	150.13	0	0	150.14	0
FFC-CJUL	148.19	0	0	148.2	0
FFC-CJUN	145.77	0	0	145.76	0
FFC-CJUNW1	144.8	0	0	144.79	0
FFC-JUN	145.37	145.6	144.12	145.4	145,500
FFLM	1.65	1.7	1.7	1.65	5
FHAM	8	8	7.81	8	28,294
FHBM	7.45	8	7.98	8	4,093
FLYNG	1.6	1.65	1.55	1.59	46,556
FNBM	5.99	5.96	5.1	5.6	1,085
FPJM	1	1.35	0.26	0.92	8,140
FRCL	2.61	2.01	2.01	2.61	1
FRSM	19.4	18.61	18.51	18.51	3,000
FTSM	1	1.3	1	1	40
FUDLM	6.73	6.7	6.7	6.73	194
GADT	70	70.5	68.99	70.33	11,601
GASF	3.43	3.44	3.36	3.4	52,800
GATM	51.48	50.1	50.1	51.48	285
GENP	0.65	0.56	0.56	0.65	400
GFIL	5	5.98	4.2	4.28	3,701
GGL	12.99	13.51	13	13.14	443,962
GHGL	54.99	55	53.01	55	5,202
GHNI	8.86	9	9	9	800
GHNL	3.76	3.7	3.55	3.69	18,856
GLAXO	74.44	74.25	73.65	74.14	5,247
GSPM	11.5	11.5	11.5	11.5	100
GTYR	23.5	23.6	23	23.5	2,000
GUSM	7.87	8.11	7.88	7.9	1,502
GUTM	20	19.5	19.5	20	33
GVGL	23.1	22.5	22.5	23.1	474
HABSM	27.53	28	27.4	27.45	129,483
HADC	0.54	0.7	0.42	0.54	155
HAL	12.5	12.85	12.5	12.85	6,700
HBL	121.74	121.75	120.75	120.75	17,006
HBL-CAUG	126.4	0	0	125.21	0
HBL-CJUL	124.77	0	0	123.59	0
HBL-CJUN	122.73	0	0	121.56	0
HBL-CJUNW1	121.91	0	0	120.75	0
HCAR	10.31	10.6	10.1	10.35	9,804
HICL	11.15	11.3	11.2	11.3	2,532
HINO	88.12	89.9	85.2	87.01	319
HINOON	26.49	26.8	26.26	26.64	3,260
HIRAT	3.85	4	3.86	3.9	112,409
HMB	18.58	19	18.51	18.6	79,798
HSPI	12.5	12.55	12.55	12.55	1,000
HUBC	37.87	38.15	37.67	37.76	725,160
HUBC-CAUG	39.32	0	0	39.16	0
HUBC-CJUL	38.81	0	0	38.65	0
HUBC-CJUN	38.18	0	0	38.01	0
HUBC-CJUNW1	37.92	0	0	37.76	0
HUBC-JUN	38.14	38.14	38.14	38.14	5,000
HUMNL	14.77	15.2	13.77	13.77	166,578
HUSS	11.56	12.24	10.56	11.64	722
HWQS	10	10.25	10.25	10.25	2,470
IBFL	45.72	46	45.9	46	10,000
IBLHL	9.2	9.6	9.25	9.28	2,001
ICCT	0.99	0.99	0.99	0.99	1
ICI	158.04	159.24	157.95	158.36	337,478
ICI-CAUG	164.09	0	0	164.21	0
ICI-CJUL	161.98	0	0	162.08	0
ICI-CJUN	159.33	0	0	159.42	0
ICI-CJUNW1	158.27	0	0	158.36	0
ICIBL	0.5	0.5	0.43	0.45	4,514
ICL	31.16	31.1545	31.1545	31.1545	0
IDRT	4.65	5.25	4.65	4.65	4
IDYM	349.68	332.3	332.2	332.23	255
IFSL	8	8.1	7.74	8.07	1,113
IGIBL	1.82	1.94	1.84	1.85	6,465
IGIIL	72.41	72.5	71.3	71.7	26,032
INDU	222.98	223	222	223	1,200
INIL	51.24	52.2	51.15	51.34	15,888
INKL	6	7	6	6	2
ISL	14.25	14.3	14.09	14.18	338,734
JDMT	15	14.99	14.05	15	11
JDWS	77.01	77.01	77	77	5,642
JKSM	6.5	6.2	5.51	6.5	28
JOPP	9	10	9.1	9	311
JOVC	2.99	3.14	2.98	3.07	189,672
JPGL	1.38	1.45	1.21	1.33	336,533
JSBL	2.7	2.9	2.4	2.69	307,850
JSCL	7.53	8.23	7.75	8.03	12,398,732
JSGCL	20.46	21.48	20.42	20.99	3,420
JSGF	6.54	6.65	6.25	6.31	71,009
JSIL	5.53	5.94	5.67	5.72	66,274
JSVFL	5.7	5.52	5.44	5.46	1,900
KAPCO	43.02	43.38	42.85	42.95	187,438
KAPCO-CAUG	44.67	0	0	44.54	0
KAPCO-CJUL	44.09	0	0	43.96	0
KAPCO-CJUN	43.37	0	0	43.24	0
KAPCO-CJUNW1	43.08	0	0	42.95	0
KASBB	1.55	1.6	1.5	1.53	78,512
KASBM	2.7	3.65	2.97	3.65	14,976
KASBSL	3.73	3.85	3.6	3.62	31,501
KCL	7.1	6.7	6.7	7.1	300
KESC	2.5	2.55	2.48	2.48	139,950
KHSM	1.8	1	1	1	6,000
KML	1.85	2.07	1.3	1.85	86
KOHC	6.61	6.75	6.5	6.5	10,012
KOHE	17	17.69	17.5	17	2
KOHS	3.61	4.58	4.58	3.61	1
KOIL	1.2	1.29	1.12	1.24	21,945
KOSM	1.31	1.6	1.51	1.6	8,500
KSBP	37.8	39.35	36.1	37.45	2,434
KTML	4.3	4.39	4.21	4.22	1,605
LEUL	2.75	1.85	1.85	1.85	500
LOTPTA	15.29	15.35	14.99	15.03	2,750,756
LPCL	3.04	3.08	3	3.01	266,975
LPGL	20.1	20	20	20	0
LUCK	73.53	74.2	73.1	73.33	246,042
LUCK-CAUG	76.35	0	0	76.04	0
LUCK-CJUL	75.36	0	0	75.05	0
LUCK-CJUN	74.13	0	0	73.82	0
LUCK-CJUNW1	73.64	0	0	73.33	0
LUCK-JUN	73.75	74.28	73.5	73.54	36,000
MACFL	12.86	12.9	12.55	12.85	10,654
MARI	105.56	106.24	105.4	105.5	5,601
MBF	9.65	9.9	9.9	9.9	50,000
MCB	208.1	208.85	205.11	205.54	165,653
MCB-CAUG	216.07	0	0	213.14	0
MCB-CJUL	213.28	0	0	210.37	0
MCB-CJUN	209.79	0	0	206.92	0
MCB-CJUNW1	208.4	0	0	205.54	0
MCB-JUN	209.5	209.06	206.41	206.6	88,500
MDTL	17.3	18	16.3	17.3	410
MEBL	17.61	17.9	17.7	17.61	3
MERIT	27.25	27.25	27.25	27.25	1,000
MIRKS	46.33	48	47.45	47.51	500
MLCF	2.61	2.65	2.52	2.58	87,288
MLCFPS	3.7	3.5	3.5	3.5	2,000
MODAM	1.11	1.15	1.1	1.14	823
MRNS	65.5	66.6	65.49	65.6	13,116
MTL	549.49	551.98	545.26	547.61	11,403
MUKT	0.4	0.58	0.4	0.4	501
MUREB	107.22	112.58	102	110.19	521
MWMP	1.06	1.38	1.38	1.06	1
MYBL	2.99	3.6	2.8	3.19	1,211,753
MZSM	2.87	2.96	2.87	2.88	16,760
NATF	84.01	84	83.15	83.41	1,390
NBP	53.18	53.4	52.68	52.76	489,100
NBP-CAUG	55.22	0	0	54.71	0
NBP-CJUL	54.5	0	0	54	0
NBP-CJUN	53.61	0	0	53.11	0
NBP-CJUNW1	53.26	0	0	52.76	0
NBP-JUN	53.5	53.6	52.91	53.08	92,000
NCL	25.28	25.49	24.81	24.88	87,497
NCL-CAUG	26.25	0	0	25.8	0
NCL-CJUL	25.91	0	0	25.47	0
NCL-CJUN	25.49	0	0	25.05	0
NCL-CJUNW1	25.32	0	0	24.88	0
NCPL	15.19	15.25	15.11	15.15	1,347,840
NESTLE	3464.5	3553	3370	3478.88	18
NETSOL	21.96	22.4	21.8	21.88	650,751
NETSOL-CAUG	22.8	0	0	22.69	0
NETSOL-CJUL	22.51	0	0	22.39	0
NETSOL-CJUN	22.14	0	0	22.03	0
NETSOL-CJUN1	21.99	0	0	21.88	0
NIB	1.66	1.74	1.66	1.7	2,684,660
NIBTFC	96.5	0	0	96.5	0
NICL	2.7	2.83	2.69	2.79	615,766
NJICL	58.25	58.95	58.45	58.45	3,416
NJLIC	56.25	56.5	55	56.29	3,400
NMBL	2.82	3.13	2.9	3	132,000
NML	56.97	57.49	56.5	56.65	979,250
NML-CAUG	59.15	0	0	58.74	0
NML-CJUL	58.39	0	0	57.98	0
NML-CJUN	57.43	0	0	57.03	0
NML-CJUNW1	57.05	0	0	56.65	0
NML-JUN	57.3	57.83	56.82	56.96	156,500
NONS	16.76	15.85	15.85	16.76	20
NPL	16.74	16.9	16.5	16.59	540,937
NPL-CAUG	17.38	0	0	17.2	0
NPL-CJUL	17.16	0	0	16.98	0
NPL-CJUN	16.88	0	0	16.7	0
NPL-CJUNW1	16.76	0	0	16.59	0
NRL	372.76	381	367.1	375.63	464,926
NSB3Y1	100.8071	0	0	100.8071	0
NSRM	16	17	17	16	5
OGDC	155.92	157.39	155	155.34	502,266
OGDC-CAUG	161.89	0	0	161.08	0
OGDC-CJUL	159.8	0	0	158.99	0
OGDC-CJUN	157.19	0	0	156.38	0
OGDC-CJUNW1	156.14	0	0	155.34	0
OLPL	5.61	5.95	5.61	5.8	18,247
OTFC3	99.5	0	0	99.5	0
PACE	2.79	2.92	2.74	2.77	683,331
PAEL	7.27	7.41	7.16	7.21	112,717
PAKD	35.25	33.99	33.49	33.49	5,566
PAKMI	0.76	1.2	0.65	0.7	686
PAKRI	17.84	18.25	17.2	17.31	4,641,015
PAKRI-CAUG	18.52	0	0	17.95	0
PAKRI-CJUL	18.28	0	0	17.72	0
PAKRI-CJUN	17.99	0	0	17.43	0
PAKRI-CJUNW1	17.87	0	0	17.31	0
PAKT	108.23	107.4	105	108.23	139
PASL	1.66	1.75	1.65	1.7	81,720
PCAL	50.1	50	49.8	50.1	305
PEF	7.35	7.36	7.35	7.35	3,000
PGF	13.31	13.49	13.3	13.35	518,251
PIAA	2.38	2.47	2.35	2.4	16,924
PICT	86.98	86.97	85.01	85.13	7,732
PIF	5.88	5.9	5.76	5.88	99,054
PIL	14.13	15.1	13.16	14.89	5,247
PINL	8.62	8.7	8.3	8.7	6,696
PIOC	6	6.07	5.8	5.85	46,834
PKGS	111.97	115	113	113.5	7,575
PMI	0.82	0.86	0.83	0.85	12,554
PMRS	40.21	38.3	38.25	40.21	30
PMTFC6	94.1593	0	0	94.1593	0
PNGRS	3.15	3.5	3.15	3.15	300
PNSC	27.8	29	27.83	28.18	4,393
POAF	4.31	5.31	5.31	4.31	1
POL	355.7	359.74	353.5	354.08	915,173
POL-CAUG	369.33	0	0	367.17	0
POL-CJUL	364.56	0	0	362.41	0
POL-CJUN	358.6	0	0	356.46	0
POL-CJUNW1	356.21	0	0	354.08	0
POL-JUN	356.71	360	355	355.53	389,500
POML	41.66	43.7	40	40	100,100
PPL	212.1	213.25	210.15	210.8	452,225
PPL-CAUG	220.23	0	0	218.59	0
PPL-CJUL	217.38	0	0	215.76	0
PPL-CJUN	213.83	0	0	212.22	0
PPL-CJUNW1	212.4	0	0	210.8	0
PPL-JUN	213.27	214.02	211.3	212	106,000
PPP	42.2	42.2	42	42.19	1,733
PRL	85.49	86.35	85.25	85.43	47,101
PRWM	14.5	14.7	14	14.56	3,523
PSMC	67	67.98	66.41	67	112
PSO	284.69	285.55	279.56	280.49	422,558
PSYL	19.79	20.21	18.79	19.03	18,801
PTC	17.31	17.51	17.26	17.37	1,231,616
PTC-CAUG	17.97	0	0	18.01	0
PTC-CJUL	17.74	0	0	17.78	0
PTC-CJUN	17.45	0	0	17.49	0
PTC-CJUNW1	15.58	0	0	15.62	0
PTC-JUN	15.83	15.9	15.71	15.77	53,500
PTEC	3.13	3.35	3.35	3.13	1
QUET	51.5	50	50	50	0
QUICE	3.11	3.2	2.61	2.73	156,000
RAVT	1	1.09	0.9	0.95	8,264
RCML	27.36	27.88	27.88	27.36	50
REWM	11.35	11.25	11.25	11.25	7,000
RICL	6.5	7.13	6.6	6.91	506
RMPL	2700	2774.99	2622.23	2700	3
SAIF	7.65	8.49	7.57	7.65	405
SALT	56.22	59.03	56.01	58.06	550
SANE	2.77	2.51	2.5	2.5	5,000
SANSM	12	12.22	11.97	12.13	1,392
SAPL	150.01	150	148	150.01	104
SAZEW	23	23	23	23	1,201
SBL	2	2.03	1.99	2	42,501
SCBPL	8.54	8.9	8.4	8.65	4,308
SCLL	2.47	2.8	2.5	2.5	4,888
SEARL	58.98	59.88	58.25	58.26	519
SEL	21.61	21.45	21	21.61	271
SEPCO	1.49	1.53	1.44	1.5	49,169
SEPL	40.7	41.2	40.7	41.07	4,540
SGML	6	5.82	5.8	5.82	4,100
SGPL	0.9	1.49	0.82	1.3	69,967
SHCI	2.28	2.3	2.05	2.28	1,511
SHCM	16.9	17	17	16.9	400
SHEL	227.56	226.89	224.1	224.15	4,390
SHEZ	150.01	152	147	150.02	457
SHSML	10.17	9.66	9.3	9.3	10,000
SIBL	1.85	2.48	2.2	2.2	501
SIEM	990.55	1000.01	985	995.26	1,811
SILK	2.77	2.94	2.8	2.9	2,126,252
SING	16.89	16.5	16.25	16.89	56
SITC	98	101.7	98	98.01	333,800
SKFL	2.65	3	2.65	2.9	5,000
SLYT	7.52	7.85	7.85	7.52	50
SMBL	3.92	4.75	3.72	4.06	9,232,967
SMCPL	4.71	5.5	4.21	5	1,004
SMTM	4.82	5	5	4.82	58
SNAI	39.66	41	39	39.13	887
SNBL	5.97	6.07	5.82	5.86	77,847
SNBLR1	0.6	0.74	0.5	0.51	623,763
SNGP	19.86	20.86	20.2	20.86	585,672
SNGP-CAUG	20.62	0	0	21.63	0
SNGP-CJUL	20.35	0	0	21.35	0
SNGP-CJUN	20.02	0	0	21	0
SNGP-CJUNW1	19.89	0	0	20.86	0
SPL	18.13	18.29	17.9	17.94	109,573
SPLC	0.66	0.75	0.6	0.7	9,235
SRVI	174.22	178	172.46	172.73	2,785
SSGC	22.48	22.95	22.4	22.51	299,029
SSIC	5.15	5.55	5.25	5.15	121
SSML	1.7	1.92	1.75	1.75	2,000
SSOM	4.66	5	4.75	4.83	3,500
STCL	6.65	6.84	5.65	6.71	1,763
STCLR	0.5	0.73	0.01	0.5	164,362
STJT	26.35	27.66	27.66	27.66	7,000
STPL	9	9.01	9	9.01	1,502
TELE	1.7	1.85	1.77	1.78	69,794
TGL	12.03	12.25	11.92	12	7,411
THALL	104.21	105.9	103.25	104.2	3,751
THCCL	17.99	17.5	17.15	17.16	1,501
THCCLR	1.14	0.73	0.7	1.14	375
TREET	52.41	53.5	52.5	53.29	19,312
TREI	1.21	1.4	1.4	1.21	1
TRG	2.76	2.95	2.75	2.84	1,157,070
TRIBL	1.12	1.66	1.11	1.2	19,515
TRIPF	176.59	176.1	168.12	175.5	203,402
TRPOL	0.69	0.7	0.7	0.7	500
TSMF	1.26	1.29	1.29	1.26	1
TSML	55.11	53.15	53.15	55.11	123
TSPL	0.95	1	0.94	1	33,399
UBL	63.93	64.75	63.45	63.5	157,608
UBL-CAUG	66.38	0	0	65.85	0
UBL-CJUL	65.52	0	0	64.99	0
UBL-CJUN	64.45	0	0	63.93	0
UBL-CJUNW1	64.02	0	0	63.5	0
UBL-JUN	64	64.4	64.4	64.4	2,000
UBLTFC	91	0	0	91	0
UBLTFC2	87.05	0	0	87.05	0
UDPL	15.58	14.63	14.63	15.58	2
ULEVER	5200.07	5347	5135	5200	554
UNIC	5.03	5.49	5.02	5.02	1,944
UPFL	1410	1475	1475	1410	1
WAHN	35.91	37.48	35.7	35.91	306
WTCL	2.57	2.7	2.6	2.62	150,702
WTL	2.16	2.35	2.2	2.24	506,299
YOUW	1.49	1.39	1.15	1.49	202
ZAHT	6.4	7.38	7.38	6.4	2
ZIL	62.5	65.62	64.99	65.62	10,234
ZTL	3.25	2.91	2.7	2.9	1,801

KSE EOD Daily Share Price Data - 09/06/2011