KSE EOD Daily Share Price Data - 10/06/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	93.99	97.95	93	97.5	1,100
AACIL	2.85	3.1	2.81	2.83	2,512
ABL	64.25	64.9	64.04	64.5	106,280
ABL-CAUG	66.62	0	0	66.86	0
ABL-CJUL	65.76	0	0	65.99	0
ABL-CJUN	64.68	0	0	64.9	0
ABL-CJUNW1	64.25	0	0	64.47	0
ABLTFC2	98.25	0	0	98.25	0
ABOT	93.42	94.7	94.1	94.63	1,200
ACPL	53.57	54.19	53.15	53.19	5,103
ADAMS	18.88	18.49	18.49	18.88	100
ADMM	25.4	25.35	24.25	25.4	201
ADOS	8.65	9.65	8.75	8.76	5,400
AGIC	9.5	9.5	9.5	9.5	135
AGIL	72	70.8	70.75	70.76	696
AGL	19.78	19.79	18.78	18.78	5,343
AGTL	228.02	229.98	228	228.04	488
AHCL	24.63	25.73	24.51	25.53	4,677,885
AHI	21.5	22.38	21.5	21.97	841
AHL	17.12	17.69	17.2	17.52	38,988
AICL	67.37	68	66.5	67.66	116,519
AICL-CAUG	69.86	0	0	70.13	0
AICL-CJUL	68.95	0	0	69.22	0
AICL-CJUN	67.82	0	0	68.08	0
AICL-CJUNW1	67.37	0	0	67.63	0
AKBL	12	12.26	12.1	12.14	292,206
AKBL-CAUG	12.44	0	0	12.58	0
AKBL-CJUL	12.28	0	0	12.42	0
AKBL-CJUN	12.08	0	0	12.22	0
AKBL-CJUNW1	12	0	0	12.13	0
AKDCL	37.81	39.47	37	37.81	9
ALICO	16.51	17.5	17.5	16.51	5
ALNRS	42.8	42	41.05	41.24	2,602
AMMF	10.71	10.89	10.75	10.79	14,700
AMTEX	3.36	3.59	3.16	3.26	2,420,077
AMZV	0.41	0.63	0.37	0.4	41,317
ANL	6.64	6.88	6.55	6.71	3,164,787
ANL-CAUG	6.89	0	0	6.96	0
ANL-CJUL	6.8	0	0	6.86	0
ANL-CJUN	6.68	0	0	6.75	0
ANL-CJUNW1	6.64	0	0	6.71	0
APL	387.47	391.55	385.05	387.95	51,360
APOT	4.75	4	4	4.75	300
ARM	18.5	19.5	19.5	18.5	1
ARPAK	17.58	16.58	16.58	16.58	509
ATBA	220.82	221.6	220	220	4,110
ATFF	6.5	6.5	6.5	6.5	100,000
ATIL	28	28.49	28.03	28.04	2,118
ATLH	158.76	159	155	155.63	18,847
ATRL	132.64	134.48	126.5	127.51	2,874,590
ATRL-JUN	133.51	134.95	127.22	128.14	1,037,500
BAFL	10.33	10.5	10.31	10.34	192,491
BAFS	46.03	43.73	43.73	46.03	100
BAHL	28.71	29.1	28.81	28.82	262,594
BAHL-CAUG	29.77	0	0	29.87	0
BAHL-CJUL	29.39	0	0	29.49	0
BAHL-CJUN	28.9	0	0	29	0
BAHL-CJUNW1	28.71	0	0	28.81	0
BAHLTFC	90.7795	0	0	90.7795	0
BAPL	7	8	6.11	7.01	11,703
BATA	580.68	609.71	575	594.22	13,374
BAWS	8.5	9.2	9.2	8.5	5
BCL	49.75	48.99	48.99	49.75	10
BERG	15.75	15.85	15.5	15.75	175
BGL	2.16	2.65	2.11	2.16	447
BIFO	52.5	54.5	54.5	52.5	20
BIPL	3.67	3.69	3.61	3.69	1,356
BNWM	17.4	17.6	17.21	17.21	8,200
BOC	94.91	95.25	95	94.91	251
BOK	4.83	4.98	4.55	4.65	9,115
BOP	6.98	7.25	6.86	7	3,846,689
BROT	0.22	0.95	0.95	0.22	60
BRR	2.07	2.35	2.25	2.34	2,000
BTL	65.08	68.33	61.85	65.08	4
BWHL	34.11	33.1	32.5	33	10,305
BYCO	9.42	9.69	9.3	9.32	734,157
CENI	8.31	8.71	8.15	8.7	970
CEPB	16.7	17.2	16.66	16.89	27,914
CHAS	10	10	10	10	1,000
CHBL	2.13	2.29	2	2.11	7,052
CHCC	10	10.19	10.19	10	1
CICL	71.13	72	70.01	70.75	1,005
CJPL	0.69	0.85	0.26	0.79	8,872
CLCPS	1.42	1.22	1.21	1.21	120,100
CML	1.95	2.49	1.99	1.84	5,202
CPAL	1.58	1.5	1.5	1.5	1,000
CPL	165.05	166.01	164.56	165.18	1,111
CPMFI	2.6	1.95	1.95	2.6	100
CPSL	49.57	50.5	49.1	49.53	32,065
CRTM	14.32	15.32	15.32	15.32	1,400
CSAP	27	27.85	27.65	27.65	4,010
CSIL	3.6	4.5	3.7	3.7	1,274
CSM	0.54	0.54	0.44	0.54	2,549
CSMD	10.26	10.25	9.75	10.25	8,862
CSUML	2.41	2.95	2.88	2.89	10,500
CWSM	1.49	1.22	1.2	1.22	3,003
DAWH	63.19	63.4	62.41	62.54	55,774
DBCI	2	2	2	2	6,040
DCH	2.41	2.55	2.35	2.36	6,010
DCL	1.84	1.91	1.82	1.83	42,602
DEL	1.62	1.7	1.4	1.5	2,489
DFML	2.86	2.93	2.75	2.78	38,309
DGKC	23.92	24.3	23.37	23.49	4,647,490
DGKC-CAUG	24.8	0	0	24.35	0
DGKC-CJUL	24.48	0	0	24.03	0
DGKC-CJUN	24.08	0	0	23.64	0
DGKC-CJUNW1	23.92	0	0	23.48	0
DGKC-JUN	24.05	24.35	23.53	23.61	849,500
DLL	34	34.5	34	34.01	2,870
DMTM	4.62	4.5	4.5	4.62	1
DOL	7.41	7.59	7	7.09	1,111,180
DSFL	2.87	2.97	2.86	2.95	387,903
DSIL	1.21	1.3	1.15	1.2	14,165
DSL	2.35	2.5	2.21	2.26	71,308
DWAE	1.19	1.25	1.16	1.23	14,406
DWTM	5.99	6.99	6.99	5.99	1
DYNO	10.85	10.97	10.51	10.74	995
ECOP	1.65	1.73	1.52	1.6	6,047
EFLTFC	100	0	0	100	0
EFLTFC3	93	0	0	93	0
EFUG	38.5	38.95	37.12	37.98	25,688
EFUL	70.98	71.15	70.1	70.2	1,660
ELSM	25.51	25.5	25.5	25.5	1,899
ENGRO	189.41	190.05	187.42	187.75	1,634,857
ENGRO-CAUG	196.41	0	0	194.61	0
ENGRO-CJUL	193.86	0	0	192.08	0
ENGRO-CJUN	190.68	0	0	188.92	0
ENGRO-CJUNW1	189.41	0	0	187.66	0
ENGRO-JUN	190.52	190.96	188.4	188.86	216,000
ENGROTFC	98.833	99.5	99.5	98.9625	2,200
EPCL	11.72	11.8	11.4	11.46	268,460
EPCL-CAUG	12.15	0	0	11.88	0
EPCL-CJUL	12	0	0	11.72	0
EPCL-CJUN	11.8	0	0	11.53	0
EPCL-CJUNW1	11.72	0	0	11.45	0
EWLA	1.55	1.7	1.7	1.55	1
EXIDE	199.16	197	197	199.16	43
FABL	9.94	10.1	9.9	10.09	246,800
FANM	4.05	4.05	3.7	3.96	9,650
FATIMA	14.52	14.95	14.5	14.75	7,879,180
FCCL	4.64	4.7	4.52	4.54	324,824
FCCLR	0.04	0.06	0.04	0.04	5,458,471
FCIBL	5.19	5.14	4.26	5.14	3,001
FCONM	1.5	1.99	1.99	1.5	5
FCSC	2.85	2.94	2.78	2.8	59,915
FDIBL	1.5	1.59	1.49	1.57	5,205
FDMF	2.1	2.2	2.1	2.1	4,002
FECM	2.4	3.39	3.05	2.4	2
FECTC	6.71	7.44	7.44	6.71	100
FEM	1.41	1.88	1.65	1.65	5,007
FEROZ	92.94	93.49	93.49	92.94	31
FFBL	44.03	44.21	43.45	44.04	3,291,592
FFBL-CAUG	45.66	0	0	45.65	0
FFBL-CJUL	45.07	0	0	45.06	0
FFBL-CJUN	44.33	0	0	44.32	0
FFBL-CJUNW1	44.03	0	0	44.02	0
FFBL-JUN	43.01	43.1	42.5	42.92	350,000
FFC	144.79	147.5	144.65	147.03	1,986,843
FFC-CAUG	150.14	0	0	152.4	0
FFC-CJUL	148.2	0	0	150.42	0
FFC-CJUN	145.76	0	0	147.95	0
FFC-CJUNW1	144.79	0	0	146.96	0
FFC-JUN	145.4	147.8	145.9	147.52	200,500
FFLM	1.65	1.75	1.75	1.65	5
FHAM	8	7.86	7.8	7.8	47,000
FHBM	8	8.24	7.32	8	388
FIBLM	1.6	1.4	1.4	1.6	1
FIMM	62.65	64.99	64.99	62.65	1
FLYNG	1.59	1.7	1.65	1.66	594
FNBM	5.6	5.5	5.5	5.5	500
FNEL	2.5	2.97	2.97	2.5	319
FPJM	0.92	1.2	0.55	0.8	5,031
FRCL	2.61	2.45	2.45	2.45	2,000
FTSM	1	0.87	0.87	1	476
FUDLM	6.73	7.25	7.25	7.25	500
FZTM	314	327	298.3	314	3
GADT	70.33	70	69	69.17	700
GAIL	3.34	3.6	3.4	3.48	700
GAMON	0.7	1.5	1.5	0.7	1
GASF	3.4	3.53	3.37	3.52	5,688
GENP	0.65	0.65	0.65	0.65	5,000
GFIL	4.28	5.28	4.01	4.02	502
GGL	13.14	13.48	13.01	13.07	147,989
GHGL	55	55.3	54.51	54.95	11,153
GHNI	9	9.25	9.25	9	100
GHNL	3.69	3.79	3.52	3.52	11,010
GLAXO	74.14	77.48	74.2	74.59	28,765
GRAYS	45.9	44.8	44.8	45.9	30
GTYR	23.5	24.67	22.75	24.15	5,173
GUSM	7.9	7.9	7.75	7.75	14,400
GUTM	20	19.5	19.5	20	65
GWLC	5.5	6.34	5.15	5.5	2
HABSM	27.45	27.95	27	27.19	139,730
HADC	0.54	0.72	0.66	0.54	52
HAJT	0.63	1.4	0.05	0.63	3
HAL	12.85	13.2	12.5	12.85	15,692
HBL	120.75	121	119.93	120.1	16,752
HBL-CAUG	125.21	0	0	124.49	0
HBL-CJUL	123.59	0	0	122.87	0
HBL-CJUN	121.56	0	0	120.85	0
HBL-CJUNW1	120.75	0	0	120.04	0
HCAR	10.35	11.35	10.11	11.19	97,263
HICL	11.3	11.3	11.3	11.3	100
HINO	87.01	88.96	85	87.01	200
HINOON	26.64	26.3	26.25	26.27	717
HIRAT	3.9	3.95	3.86	3.87	10,001
HMB	18.6	19.49	18.85	19.2	68,681
HSPI	12.55	12.65	12.15	12.57	4,807
HUBC	37.76	38.1	37.6	38	505,841
HUBC-CAUG	39.16	0	0	39.39	0
HUBC-CJUL	38.65	0	0	38.88	0
HUBC-CJUN	38.01	0	0	38.24	0
HUBC-CJUNW1	37.76	0	0	37.98	0
HUBC-JUN	38.14	0	0	38.26	0
HUMNL	13.77	14.4	13.9	14	8,445
HUSI	4.35	3.57	3.56	3.57	502
HUSS	11.64	12.25	10.64	10.66	1,636
HUSSR	1.5	1.5	0.5	1.5	20
IBLHL	9.28	9.57	9.25	9.45	7,001
ICI	158.36	158.98	157.52	157.59	87,797
ICI-CAUG	164.21	0	0	163.35	0
ICI-CJUL	162.08	0	0	161.23	0
ICI-CJUN	159.42	0	0	158.58	0
ICI-CJUNW1	158.36	0	0	157.51	0
ICIBL	0.45	0.74	0.43	0.44	8,412
ICL	31.1545	32.7	32.7	32.7	500
IDRT	4.65	5.25	4.11	4.7	3,008
IDYM	332.23	344	316	342.31	170
IFSL	8.07	8	7.7	8	2,199
IGIBL	1.85	1.94	1.85	1.85	2,006
IGIIL	71.7	72	71	71.12	22,203
INDU	223	227.9	222.2	223.25	5,318
INIL	51.34	52	51.23	51.51	6,913
ISIL	78.7162	74.79	74.79	78.72	100
ISL	14.18	14.19	14.06	14.06	47,074
JDMT	15	14.5	14	14.5	2,003
JDWS	77	78.9	77.02	77.63	3,295
JKSM	6.5	6	6	6.5	5
JOPP	9	9.5	9.5	9	2
JOVC	3.07	3.38	2.96	3.13	1,902,019
JPGL	1.33	1.45	1.32	1.41	143,724
JSBL	2.69	2.7	2.6	2.65	58,899
JSCL	8.03	8.17	7.83	7.96	5,906,627
JSGCL	20.99	21.05	20	20.99	19,826
JSGF	6.31	6.69	6.27	6.3	4,001
JSIL	5.72	5.88	5.53	5.69	7,765
JSVFL	5.46	5.74	5.74	5.74	500
KAPCO	42.95	43.34	42.75	42.79	41,345
KAPCO-CAUG	44.54	0	0	44.35	0
KAPCO-CJUL	43.96	0	0	43.78	0
KAPCO-CJUN	43.24	0	0	43.06	0
KAPCO-CJUNW1	42.95	0	0	42.77	0
KASBB	1.53	1.53	1.47	1.5	193,748
KASBM	3.65	4.48	4.48	4.48	500
KASBSL	3.62	3.94	3.6	3.6	21,019
KESC	2.48	2.54	2.36	2.41	123,516
KML	1.85	1.28	1.28	1.85	1
KOHC	6.5	6.55	6.49	6.5	14,898
KOHE	17	17.17	17.17	17.17	500
KOHP	3.02	3.4	3.25	3.25	1,445
KOHS	3.61	4.49	4.43	3.61	2
KOIL	1.24	1.25	1.1	1.23	1,552
KOSM	1.6	2	0.65	1.59	902
KSBP	37.45	38.9	36	37.45	302
KSTM	1.59	1.6	1.6	1.59	2
KTML	4.22	4.48	4.15	4.39	605
LEUL	1.85	2.8	2.8	2.8	500
LOTPTA	15.03	15.16	14.9	14.92	2,202,932
LPCL	3.01	3.1	2.95	2.98	269,688
LUCK	73.33	73.89	72.5	72.86	260,833
LUCK-CAUG	76.04	0	0	75.52	0
LUCK-CJUL	75.05	0	0	74.54	0
LUCK-CJUN	73.82	0	0	73.32	0
LUCK-CJUNW1	73.33	0	0	72.82	0
LUCK-JUN	73.54	73.75	73.01	73.08	17,000
MACFL	12.85	12.7	12.05	12.05	2,705
MARI	105.5	105.9	104.3	104.59	6,495
MBF	9.9	9.65	9.3	9.65	1,500
MCB	205.54	206.44	205.41	205.64	83,827
MCB-CAUG	213.14	0	0	213.15	0
MCB-CJUL	210.37	0	0	210.39	0
MCB-CJUN	206.92	0	0	206.93	0
MCB-CJUNW1	205.54	0	0	205.54	0
MCB-JUN	206.6	207	206	206.8	37,500
MDTL	17.3	16.3	16.3	17.3	61
MEBL	17.61	17.99	17.55	17.55	33,447
MERIT	27.25	28.5	26.8	27.55	570
MIRKS	47.51	49	47.25	48.09	1,301
MLCF	2.58	2.59	2.45	2.49	83,276
MLCFPS	3.5	3	3	3	1,000
MODAM	1.14	1.25	0.9	0.9	5,292
MRNS	65.6	65.95	65.95	65.6	50
MSOT	17.9	17.3	17.3	17.3	500
MTL	547.61	553.89	545.25	547.72	8,100
MUKT	0.4	0.97	0.35	0.39	5,571
MUREB	110.19	115.68	105.05	109.82	4,243
MWMP	1.06	1.3	0.9	0.99	615
MYBL	3.19	3.48	3.1	3.1	52,098
MZSM	2.88	3.08	2.85	2.85	26,486
NATF	83.41	85	81.6	82.14	7,828
NBF	4.5	4.74	4.73	3.86	30,065
NBP	52.76	53.2	52.5	52.65	759,060
NBP-CAUG	54.71	0	0	54.57	0
NBP-CJUL	54	0	0	53.87	0
NBP-CJUN	53.11	0	0	52.98	0
NBP-CJUNW1	52.76	0	0	52.62	0
NBP-JUN	53.08	53.35	52.85	52.98	55,500
NCL	24.88	25.38	24.3	24.47	140,134
NCL-CAUG	25.8	0	0	25.36	0
NCL-CJUL	25.47	0	0	25.03	0
NCL-CJUN	25.05	0	0	24.62	0
NCL-CJUNW1	24.88	0	0	24.46	0
NCPL	15.15	15.2	15	15.11	376,132
NESTLE	3478.88	3648.99	3450	3593.78	129
NETSOL	21.88	22.2	21.56	21.89	265,007
NETSOL-CAUG	22.69	0	0	22.69	0
NETSOL-CJUL	22.39	0	0	22.4	0
NETSOL-CJUN	22.03	0	0	22.03	0
NETSOL-CJUN1	21.88	0	0	21.88	0
NIB	1.7	1.74	1.65	1.72	1,665,616
NIBTFC	96.5	0	0	96.5	0
NICL	2.79	2.84	2.7	2.75	259,335
NJICL	58.45	59.9	59.9	58.45	100
NJLIC	56.29	58.75	56.3	56.3	1,050
NMBL	3	3.1	2.8	3.1	43,500
NML	56.65	56.94	56.02	56.12	1,160,979
NML-CAUG	58.74	0	0	58.17	0
NML-CJUL	57.98	0	0	57.42	0
NML-CJUN	57.03	0	0	56.47	0
NML-CJUNW1	56.65	0	0	56.09	0
NML-JUN	56.96	57.69	56.31	56.43	159,500
NPL	16.59	16.74	16.28	16.38	873,313
NPL-CAUG	17.2	0	0	16.98	0
NPL-CJUL	16.98	0	0	16.76	0
NPL-CJUN	16.7	0	0	16.48	0
NPL-CJUNW1	16.59	0	0	16.37	0
NRL	375.63	383.01	363	368.63	799,441
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	155.34	157.51	154.7	156.07	512,848
OGDC-CAUG	161.08	0	0	161.77	0
OGDC-CJUL	158.99	0	0	159.67	0
OGDC-CJUN	156.38	0	0	157.05	0
OGDC-CJUNW1	155.34	0	0	155.99	0
OLPL	5.8	5.99	5.99	5.8	1
OTFC3	99.5	0	0	99.5	0
PACE	2.77	2.85	2.71	2.78	110,755
PAEL	7.21	7.4	7.15	7.21	33,007
PAKD	33.49	34.29	31.82	32.98	1,545
PAKMI	0.7	1.5	0.75	0.75	1,807
PAKRI	17.31	17.49	17.05	17.1	191,695
PAKRI-CAUG	17.95	0	0	17.72	0
PAKRI-CJUL	17.72	0	0	17.49	0
PAKRI-CJUN	17.43	0	0	17.21	0
PAKRI-CJUNW1	17.31	0	0	17.09	0
PAKT	108.23	113.6	103	103.81	399
PASL	1.7	1.8	1.66	1.7	110,195
PCAL	50.1	49.7	49	49	732
PECO	92.28	95	95	92.28	1
PEF	7.35	7.36	7.35	7.35	7,500
PGCL	18.1233	19.12	18.99	19.12	5,764
PGF	13.35	13.49	13.01	13.16	42,600
PIAA	2.4	2.44	2.35	2.4	2,362
PICT	85.13	88.3	81	86.98	38,753
PIF	5.88	6.19	5.82	5.82	28,751
PIL	14.89	15.25	13.89	15.07	753
PINL	8.7	8.9	8.35	8.7	261
PIOC	5.85	6.1	5.85	5.9	31,203
PKGS	113.5	116	113	114.95	31,792
PMI	0.85	0.89	0.82	0.89	54,602
PMTFC6	94.1593	0	0	94.1593	0
PNGRS	3.15	3.1556	3.1556	3.1556	0
PNSC	28.18	28.99	28.2	28.77	4,449
POAF	4.31	5.31	5.31	4.31	1
POL	354.08	357	353.02	355.05	821,743
POL-CAUG	367.17	0	0	368.02	0
POL-CJUL	362.41	0	0	363.24	0
POL-CJUN	356.46	0	0	357.27	0
POL-CJUNW1	354.08	0	0	354.88	0
POL-JUN	355.53	357.4	354.5	356.48	325,500
PPL	210.8	215.5	210	212.24	3,763,241
PPL-CAUG	218.59	0	0	220	0
PPL-CJUL	215.76	0	0	217.14	0
PPL-CJUN	212.22	0	0	213.57	0
PPL-CJUNW1	210.8	0	0	212.14	0
PPL-JUN	212	216.3	210.01	213.31	610,500
PPP	42.19	42.25	42	42.04	3,700
PRL	85.43	86.24	85	85.39	13,430
PRWM	14.56	14.9	14.6	14.6	755
PSMC	67	68	65.5	66.15	2,390
PSO	280.49	283	277	278.28	295,076
PSYL	19.03	19.5	18.75	19.06	564
PTC	15.62	16.1	15.61	15.77	1,206,009
PTC-CAUG	18.01	0	0	16.35	0
PTC-CJUL	17.78	0	0	16.13	0
PTC-CJUN	17.49	0	0	15.87	0
PTC-CJUNW1	15.62	0	0	15.76	0
PTC-JUN	15.77	16.05	15.8	15.82	47,500
PTEC	3.13	3.43	2.26	3.2	11,019
QUET	50	52.5	51.4	47.63	1,031
QUICE	2.73	2.98	2.75	2.93	14,500
RAVT	0.95	1.09	0.92	0.94	1,632
RICL	6.91	7.23	7.23	6.91	100
RMPL	2700	2699.99	2603	2700	2
RUPL	40.79	41.3	40.75	40.81	2,120
SALT	58.06	60.9	55.16	58.25	620
SANE	2.5	3.25	3	3.25	5,000
SAZEW	23	23.9	22.5	22.51	5,002
SBL	2	1.92	1.84	1.84	276,929
SCBPL	8.65	8.54	8.45	8.51	4,255
SCLL	2.5	2.79	2.79	2.5	2
SCM	10.02	9.91	9.9	10.02	329
SEARL	58.26	58.6	58.27	58.42	521
SEL	21.61	21	20.71	20.94	1,276
SEPCO	1.5	1.59	1.47	1.49	107,601
SEPL	41.07	41.5	41	41.5	3,100
SGML	5.82	6.8	5.17	5.85	11,177
SGPL	1.3	1.98	1.39	1.45	43,151
SHCI	2.28	2.35	2.35	2.28	2
SHEL	224.15	226.1	225.88	226.01	4,727
SHFA	32.05	33.61	33.61	32.05	150
SHSML	9.3	9.4	9	9.25	3,100
SILK	2.9	3.06	2.87	3	23,590,273
SING	16.89	17.78	16.01	16.89	53
SITC	98.01	101.99	98.99	100.13	3,500
SKRS	2.2	2.06	2	2.01	65,000
SLYT	7.52	7.9	7.5	7.88	4,950
SMBL	4.06	4.32	4.1	4.2	817,913
SMCPL	5	5.65	4.56	5	9
SMTM	4.82	5	4.6	4.82	51
SNAI	39.13	39.79	39	39.54	1,286
SNBL	5.86	5.99	5.71	5.8	34,942
SNBLR1	0.51	0.57	0.4	0.43	1,233,334
SNGP	20.86	21.9	21.11	21.9	729,076
SNGP-CAUG	21.63	0	0	22.7	0
SNGP-CJUL	21.35	0	0	22.41	0
SNGP-CJUN	21	0	0	22.04	0
SNGP-CJUNW1	20.86	0	0	21.89	0
SPL	17.94	18.24	17.63	17.67	313,639
SPLC	0.7	0.95	0.61	0.68	10,026
SRSM	3.25	3.94	3.94	3.25	10
SRVI	172.73	174.99	172	172.73	124
SSGC	22.51	23.4	22.01	23.2	523,735
SSIC	5.15	5.48	5.11	5.15	2
SSML	1.75	1.98	1.51	1.98	504
SSOM	4.83	4.71	4.65	4.65	3,000
STCL	6.71	6.75	6.32	6.6	6,112
STPL	9.01	9	9	9.01	200
TAJT	0.5	0.3	0.3	0.3	6,000
TATM	33	34.49	34.49	33	1
TELE	1.78	1.83	1.65	1.71	76,802
TGL	12	12.23	11.85	12	32,420
THALL	104.2	105	103	104.12	9,393
THCCL	17.16	17.99	16.8	17.99	21,000
THCCLR	1.14	0.5	0.4	1.14	150
TREET	53.29	55	53.1	54.06	23,260
TREI	1.21	1.44	1.12	1.17	5,503
TRG	2.84	2.95	2.76	2.78	171,495
TRIPF	175.5	179.5	175.01	177.71	12,500
TRPOL	0.7	0.85	0.85	0.85	1,000
TSBL	3	2.01	2.01	3.85	2,670
TSMF	1.26	1.28	1	1	501
TSML	55.11	53.05	53	53	7,030
TSPL	1	1.27	0.91	1.17	30,102
UBL	63.5	63.7	63.2	63.36	4,219
UBL-CAUG	65.85	0	0	65.68	0
UBL-CJUL	64.99	0	0	64.82	0
UBL-CJUN	63.93	0	0	63.76	0
UBL-CJUNW1	63.5	0	0	63.33	0
UBL-JUN	64.4	63.85	63.85	63.85	1,000
UBLTFC	91	0	0	91	0
UBLTFC2	87.05	0	0	87.05	0
UBLTFC4	99	99	99	98.8734	88,970
UDPL	15.58	15.4	15.2	15.58	299
ULEVER	5200	5360.01	5031	5337.17	287
UNIM	0.13	0.5	0.2	0.5	3,000
WAHN	35.91	36.47	36	36	1,326
WAZIR	7	7	7	7	1
WTCL	2.62	2.7	2.45	2.55	500,731
WTL	2.24	2.31	2.15	2.18	370,869
YOUW	1.49	1.99	1	1	7,002
ZAHT	6.4	7.4	6	7.3	9,059
ZIL	65.62	67	64	65.51	10,918
ZTL	2.9	3.39	2.7	3.39	601

KSE EOD Daily Share Price Data - 10/06/2011