KSE EOD Daily Share Price Data - 13/06/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	97.5	93	93	93	0
AACIL	2.83	2.94	2.77	2.83	56
ABL	64.5	67.72	64.85	67.72	1,275,072
ABL-CAUG	66.86	0	0	70.13	0
ABL-CJUL	65.99	0	0	69.23	0
ABL-CJUN	64.9	0	0	68.11	0
ABL-CJUNW2	64.47	64.47	64.47	67.88	0
ABLTFC2	98.25	0	0	98.25	0
ABOT	94.63	93.9	93.1	93.64	1,002
ACPL	53.19	54	53.55	53.6	5,100
ADAMS	18.88	18.99	18.5	18.88	150
ADMM	25.4	24.15	24.15	24.15	518
AGIL	70.76	72	71	70.76	310
AGL	18.78	18.5	18.5	18.5	560
AGTL	228.04	228.01	228	228	500
AHCL	25.53	26.15	25.41	25.77	3,437,510
AHI	21.97	21.97	21.12	21.97	120
AHL	17.52	17.55	16.65	17.01	13,970
AICL	67.66	68.49	67	67.15	28,784
AICL-CAUG	70.13	0	0	69.54	0
AICL-CJUL	69.22	0	0	68.65	0
AICL-CJUN	68.08	0	0	67.53	0
AICL-CJUNW2	67.63	67.63	67.63	67.31	0
AKBL	12.14	12.15	11.96	12.01	179,955
AKBL-CAUG	12.58	0	0	12.44	0
AKBL-CJUL	12.42	0	0	12.28	0
AKBL-CJUN	12.22	0	0	12.08	0
AKBL-CJUNW2	12.13	12.13	12.13	12.04	0
AKDCL	37.81	38.95	37.05	37.81	371
ALQT	11.41	11.25	11.25	11.25	0
ALTN	8.2	8.5	8.5	8.5	2,000
AMMF	10.79	10.89	10.76	10.89	4,200
AMTEX	3.26	3.33	3.14	3.16	366,998
AMZV	0.4	0.5	0.4	0.41	77,221
ANL	6.71	6.82	6.51	6.54	1,285,804
ANL-CAUG	6.96	0	0	6.77	0
ANL-CJUL	6.86	0	0	6.69	0
ANL-CJUN	6.75	0	0	6.58	0
ANL-CJUNW2	6.71	6.71	6.71	6.56	0
APL	387.95	386.9	383	384.1	31,966
ATBA	220	220.5	219.05	219.81	1,557
ATFF	6.5	6.5	6.5	6.5	100,000
ATIL	28.04	28.25	27.86	28.2	10,453
ATLH	155.63	157	153	153.58	14,512
ATRL	127.51	129.41	126.35	127.54	1,006,110
ATRL-JUN	128.14	129.75	127	128.16	432,000
BAFL	10.34	10.39	10.15	10.16	740,200
BAHL	28.82	29.1	28.6	28.88	60,790
BAHL-CAUG	29.87	0	0	29.91	0
BAHL-CJUL	29.49	0	0	29.53	0
BAHL-CJUN	29	0	0	29.04	0
BAHL-CJUNW2	28.81	28.81	28.81	28.95	0
BATA	594.22	615	570	586.16	802
BCML	16.7	15.9	15.9	15.9	1,769
BERG	15.75	15.8	15.8	15.75	10
BGL	2.16	2.5	2.02	2.02	502
BILF	1.05	1.25	1.25	1.25	4,970
BIPL	3.69	3.7	3.62	3.62	16,310
BNWM	17.21	17	17	17	3,080
BOC	94.91	95	95	95	550
BOK	4.65	4.62	4.51	4.51	7,564
BOP	7	7.24	6.9	7	2,338,966
BPL	24.22	23.5	23.5	24.22	200
BROT	0.22	0.49	0.49	0.22	103
BRR	2.34	2.2	2.05	2.1	7,750
BWHL	33	33.5	33.5	33.5	500
BYCO	9.32	9.5	9.25	9.29	269,697
CENI	8.7	8.75	8.64	8.66	500
CEPB	16.89	17.19	16.5	16.67	10,786
CHAS	10	10.34	10.19	10	420
CHBL	2.11	2.33	2.1	2.11	5,261
CICL	70.75	70.1	69	69.04	2,700
CJPL	0.79	0.79	0.65	0.7	7,807
CML	1.84	2.23	1.85	1.88	7,123
COLG	710	740	720	720	7
CPAL	1.5	2	1.5	1.5	147
CPL	165.18	166.61	164	164.03	6,943
CPMFI	2.6	2.1	2.1	2.1	2,800
CPSL	49.53	49.6	49	49.46	21,460
CSAP	27.65	27.5	26.76	26.77	1,510
CSM	0.54	0.54	0.5	0.54	2,910
CSMD	10.25	10.26	10.2	10.26	12,550
CWSM	1.22	1.43	1.1	1.22	2
DAWH	62.54	62.55	61.7	61.77	39,510
DBCI	2	2.18	1.86	1.86	508
DCH	2.36	2.5	2.3	2.37	6,166
DCL	1.83	1.95	1.8	1.87	539,152
DCM	1.74	1.6	1.6	1.6	500
DEL	1.5	1.65	1.42	1.47	3,002
DFML	2.78	2.92	2.71	2.88	105,607
DFSM	2.4	2.49	2.49	2.4	2
DGKC	23.49	23.8	23.45	23.52	1,583,373
DGKC-CAUG	24.35	0	0	24.36	0
DGKC-CJUL	24.03	0	0	24.05	0
DGKC-CJUN	23.64	0	0	23.65	0
DGKC-CJUNW2	23.48	23.48	23.48	23.58	0
DGKC-JUN	23.61	23.89	23.6	23.64	455,500
DINT	28.5	27.25	27.2	27.23	1,641
DLL	34.01	34.94	33.6	34.01	47
DNCC	2.14	1.98	1.41	1.98	2,649
DOL	7.09	7.28	7	7.01	437,486
DSFL	2.95	3.08	2.86	2.99	863,302
DSIL	1.2	1.28	1.1	1.12	113,322
DSL	2.26	2.45	2.26	2.32	14,380
DWAE	1.23	1.79	1.05	1.42	21,103
DWSM	2.9	3.45	2.6	2.9	3
DYNO	10.74	10.5	10.5	10.5	500
ECOP	1.6	1.6	1.55	1.6	2,134
EFLTFC	100	0	0	100	0
EFLTFC3	93	0	0	93	0
EFUG	37.98	38.4	37.5	37.5	4,268
EFUL	70.2	70.89	70	70	4,277
ELSM	25.5	25.7	25.7	25.5	1
EMCO	2	2	2	2	400
ENGRO	187.75	188.07	181.1	183.21	2,326,997
ENGRO-CAUG	194.61	0	0	189.74	0
ENGRO-CJUL	192.08	0	0	187.3	0
ENGRO-CJUN	188.92	0	0	184.26	0
ENGRO-CJUNW2	187.66	187.66	187.66	183.65	0
ENGRO-JUN	188.86	189.9	182.11	184.14	516,500
ENGROTFC	98.9625	0	0	98.9625	0
EPCL	11.46	11.78	11.28	11.3	123,688
EPCL-CAUG	11.88	0	0	11.7	0
EPCL-CJUL	11.72	0	0	11.55	0
EPCL-CJUN	11.53	0	0	11.36	0
EPCL-CJUNW2	11.45	11.45	11.45	11.33	0
ESBL	2	2	2	2	87
EXIDE	199.16	201.99	196	196.07	403
FABL	10.09	10.1	9.85	9.95	17,445
FANM	3.96	4.05	3.92	4.05	3,000
FATIMA	14.75	14.9	14.4	14.5	1,598,096
FCCL	4.54	4.6	4.51	4.56	203,467
FCCLR	0.04	0.05	0.03	0.04	7,607,622
FCIBL	5.14	5.24	4.33	5.24	1,002
FCONM	1.5	1.97	1.35	1.35	2,507
FCSC	2.8	3.15	2.75	3	7,367
FDIBL	1.57	1.52	1.5	1.52	7,000
FDMF	2.1	2.15	2.15	2.1	2
FECM	2.4	2.99	2.99	2.4	40
FECS	38	38	38	38	151
FECTC	6.71	6.79	6.3	6.33	1,005
FEM	1.65	1.8	1.4	1.45	17,354
FEROZ	92.94	93	92.62	93	16,320
FFBL	42.79	43.27	42.25	42.55	1,718,582
FFBL-CAUG	45.65	0	0	44.07	0
FFBL-CJUL	45.06	0	0	43.5	0
FFBL-CJUN	44.32	0	0	42.79	0
FFBL-CJUNW2	42.77	42.77	42.77	42.65	0
FFBL-JUN	42.92	43	42.5	42.71	108,000
FFC	147.03	147.95	146.4	146.7	812,606
FFC-CAUG	152.4	0	0	151.93	0
FFC-CJUL	150.42	0	0	149.98	0
FFC-CJUN	147.95	0	0	147.54	0
FFC-CJUNW2	146.96	146.96	146.96	147.05	0
FFC-JUN	147.52	148.01	146.51	147.13	103,000
FFLM	1.65	1.7	1.7	1.65	5
FHAM	7.8	8	7.9	7.9	29,000
FHBM	8	8.33	8.29	8.33	5,800
FIMM	62.65	59.6	59.53	62.65	50
FLYNG	1.66	1.7	1.45	1.49	38,209
FPJM	0.8	1	0.85	0.85	7,092
FPRM	10.99	10.15	10	10	7,881
FRCL	2.45	2.13	2.13	2.45	1
FUDLM	7.25	6.9	6.9	6.9	2,000
FZTM	314	328.5	298.3	314	4
GADT	69.17	69.9	67.1	69.28	1,530
GAIL	3.48	3.38	3.15	3.38	1,005
GASF	3.52	3.52	3.35	3.38	16,794
GENP	0.65	0.6	0.56	0.59	52,550
GFIL	4.02	4.97	4.05	4.06	501
GGL	13.07	13.2	12.35	12.7	36,028
GHGL	54.95	54.99	54.26	54.95	52
GHNI	9	9.25	8.63	9	52
GHNL	3.52	3.75	3.4	3.53	13,214
GLAXO	74.59	75.79	71.53	73.83	16,768
GRAYS	45.9	44.25	44	44.07	700
GSPM	11.5	11.5	11.5	11.5	100
GTYR	24.15	24.49	23.55	23.67	5,346
GUSM	7.75	7.78	7.61	7.75	4,591
GUTM	20	19.25	19.25	19.25	1,000
GWLC	5.5	5.97	5.1	5.22	1,382
HABSM	27.19	27.54	27.25	27.3	25,447
HADC	0.54	0.74	0.64	0.54	71
HAJT	0.63	0.34	0.34	0.34	5,000
HAL	12.85	13.5	12.99	13.5	15,431
HBL	120.1	121.51	119.75	120.9	149,420
HBL-CAUG	124.49	0	0	125.21	0
HBL-CJUL	122.87	0	0	123.6	0
HBL-CJUN	120.85	0	0	121.59	0
HBL-CJUNW2	120.04	120.04	120.04	121.19	0
HCAR	11.19	11.58	10.21	10.78	167,426
HICL	11.3	11.27	11	11.27	9,900
HINO	87.01	89.8	89.8	87.01	100
HINOON	26.27	26.8	26.21	26.55	6,623
HIRAT	3.87	4.05	3.87	3.92	72,399
HMB	19.2	19.5	18.55	18.97	6,271
HSPI	12.57	12.64	12.05	12.05	4,305
HUBC	38	38.2	37.81	38	338,534
HUBC-CAUG	39.39	0	0	39.35	0
HUBC-CJUL	38.88	0	0	38.85	0
HUBC-CJUN	38.24	0	0	38.22	0
HUBC-CJUNW2	37.98	37.98	37.98	38.09	0
HUBC-JUN	38.26	0	0	38.23	0
HUMNL	14	13.85	13.01	13.14	3,092,763
HUSI	3.57	3.6044	3.6044	3.6044	0
HUSS	10.66	11.4	11.4	10.66	200
HUSSR	1.5	0.5	0.5	1.5	12
IBLHL	9.45	10.19	9.31	9.45	32
ICI	157.59	157.97	156.01	156.48	21,560
ICI-CAUG	163.35	0	0	162.06	0
ICI-CJUL	161.23	0	0	159.98	0
ICI-CJUN	158.58	0	0	157.37	0
ICI-CJUNW2	157.51	157.51	157.51	156.85	0
ICIBL	0.44	0.5	0.4	0.44	426
ICL	32.7	34.33	31.08	34.21	520
IDRT	4.7	5.49	4.6	4.7	2,004
IDSM	6	5.05	5.05	6	2
IDYM	342.31	350.45	345.88	348.83	225
IFSL	8	8.15	7.63	7.91	790
IGIBL	1.85	1.9	1.8	1.85	54
IGIIL	71.12	71.15	70.5	71	29,331
ILTM	230.91	222	222	230.91	5
INDU	223.25	227.9	223.51	223.59	4,941
INIL	51.51	51.87	51	51.45	11,991
INKL	6	6	6	6	900
ISIL	78.72	78.6322	74.79	78.6322	1
ISL	14.06	14.06	13.73	13.94	557,487
JDMT	14.5	14.5	14.25	14.5	2,601
JDWS	77.63	80.25	78	80.25	12,614
JOPP	9	10	9	9	12
JOVC	3.13	3.2	3	3.01	108,949
JPGL	1.41	1.46	1.36	1.37	199,148
JSBL	2.65	2.77	2.6	2.68	52,798
JSCL	7.96	8.06	7.76	7.84	3,521,170
JSGCL	20.99	20.79	20.5	20.75	601
JSGF	6.3	6.5	6.29	6.5	47,313
JSIL	5.69	5.65	5.52	5.6	1,682
JSVFL	5.74	5.74	5.74	5.74	1
KAPCO	42.79	43.25	42.75	42.89	48,325
KAPCO-CAUG	44.35	0	0	44.42	0
KAPCO-CJUL	43.78	0	0	43.85	0
KAPCO-CJUN	43.06	0	0	43.13	0
KAPCO-CJUNW2	42.77	42.77	42.77	42.99	0
KASBB	1.5	1.57	1.5	1.55	15,741
KASBM	4.48	3.48	3.48	4.48	1
KASBSL	3.6	3.8	3.51	3.55	142,007
KESC	2.41	2.45	2.31	2.34	449,206
KML	1.85	1.8	1.1	1.85	20
KOHC	6.5	6.55	6.41	6.55	512
KOHE	17.17	17.39	16.25	16.29	1,502
KOHP	3.25	3.95	2.9	3	15,103
KOHS	3.61	4.39	2.65	3.99	509
KOIL	1.23	1.23	1.13	1.23	108
KSBP	37.45	38.44	35.58	36.38	1,701
KTML	4.39	4.5	4.11	4.39	113
LOTPTA	14.92	15.04	14.77	14.81	1,298,840
LPCL	2.98	3.03	2.95	2.95	165,132
LUCK	72.86	73.44	72	72.02	209,316
LUCK-CAUG	75.52	0	0	74.59	0
LUCK-CJUL	74.54	0	0	73.63	0
LUCK-CJUN	73.32	0	0	72.43	0
LUCK-CJUNW2	72.82	72.82	72.82	72.19	0
LUCK-JUN	73.08	75.55	72.31	72.5	35,000
MACFL	12.05	12.5	12.02	12.5	1,570
MARI	104.59	105.5	104	104.39	7,654
MBF	9.65	9.25	9.2	9.25	12,000
MCB	205.64	206.7	203	203.66	107,803
MCB-CAUG	213.15	0	0	210.92	0
MCB-CJUL	210.39	0	0	208.21	0
MCB-CJUN	206.93	0	0	204.82	0
MCB-CJUNW2	205.54	205.54	205.54	204.14	0
MCB-JUN	206.8	205.98	203.7	204.66	38,500
MDTL	17.3	18	17.3	17.3	82
MEBL	17.55	17.98	17.55	17.75	152,959
MERIT	27.55	26.5	26.2	26.81	1,795
MIRKS	48.09	49	46.5	48.48	1,311
MLCF	2.49	2.6	2.4	2.42	32,817
MLCFPS	3	2.99	2.51	2.77	1,390
MODAM	0.9	1.15	1.15	0.9	5
MQTM	9	8.25	8.25	8.25	554
MRNS	65.6	66	64.99	65.79	11,375
MSCL	9.09	8.2	8.09	9.09	299
MSOT	17.3	18.3	17.99	18.27	2,510
MTIL	0.3	0.63	0.3	0.5	3,500
MTL	547.72	549.99	545	546.09	15,502
MUKT	0.39	0.6	0.36	0.37	6,501
MUREB	109.82	112	108.1	110.49	1,476
MWMP	0.99	1.24	0.85	0.85	2,002
MYBL	3.1	3.25	2.94	2.95	20,697
MZSM	2.85	2.8	2.55	2.56	297,836
NATF	82.14	82	80.52	82.14	30
NBP	52.65	52.9	52.16	52.29	241,098
NBP-CAUG	54.57	0	0	54.15	0
NBP-CJUL	53.87	0	0	53.46	0
NBP-CJUN	52.98	0	0	52.59	0
NBP-CJUNW2	52.62	52.62	52.62	52.41	0
NBP-JUN	52.98	52.75	52.46	52.55	43,000
NCL	24.47	24.8	24.31	24.45	49,549
NCL-CAUG	25.36	0	0	25.32	0
NCL-CJUL	25.03	0	0	25	0
NCL-CJUN	24.62	0	0	24.59	0
NCL-CJUNW2	24.46	24.46	24.46	24.51	0
NCPL	15.11	15.3	14.91	15.26	551,839
NESTLE	3593.78	3773.46	3501	3655.51	705
NETSOL	21.89	22	21.55	21.82	99,607
NETSOL-CAUG	22.69	0	0	22.6	0
NETSOL-CJUL	22.4	0	0	22.31	0
NETSOL-CJUN	22.03	0	0	21.94	0
NETSOL-CJUN2	21.88	21.88	21.88	21.87	0
NIB	1.72	1.87	1.7	1.8	4,637,076
NIBTFC	96.5	0	0	96.5	0
NICL	2.75	2.79	2.68	2.72	257,643
NJLIC	56.3	58.75	56	56.3	180
NMBL	3.1	3.5	3	3.5	58,094
NML	56.12	56.39	54.95	55.26	1,825,999
NML-CAUG	58.17	0	0	57.23	0
NML-CJUL	57.42	0	0	56.49	0
NML-CJUN	56.47	0	0	55.58	0
NML-CJUNW2	56.09	56.09	56.09	55.39	0
NML-JUN	56.43	56.5	55.21	55.53	250,500
NOPK	20.27	20.16	20.15	20.27	305
NPL	16.38	16.59	16.16	16.3	150,923
NPL-CAUG	16.98	0	0	16.88	0
NPL-CJUL	16.76	0	0	16.66	0
NPL-CJUN	16.48	0	0	16.39	0
NPL-CJUNW2	16.37	16.37	16.37	16.34	0
NRL	368.63	372.5	365.1	366.07	214,901
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	154.57	156	153.75	154.74	329,087
OGDC-CAUG	161.77	0	0	160.26	0
OGDC-CJUL	159.67	0	0	158.2	0
OGDC-CJUN	157.05	0	0	155.62	0
OGDC-CJUNW2	154.49	154.49	154.49	155.11	0
OLPL	5.8	6	5.66	5.8	80
OTFC3	99.5	0	0	99.5	0
PACE	2.78	2.84	2.72	2.74	36,863
PAEL	7.21	7.4	7.05	7.1	19,000
PAKD	32.98	34.62	33.99	34.55	2,700
PAKMI	0.75	1.4	1.4	0.75	5
PAKRI	17.1	17.25	16.87	16.91	82,258
PAKRI-CAUG	17.72	0	0	17.51	0
PAKRI-CJUL	17.49	0	0	17.29	0
PAKRI-CJUN	17.21	0	0	17.01	0
PAKRI-CJUNW2	17.09	17.09	17.09	16.95	0
PAKT	103.81	105	98.63	103.81	207
PASL	1.7	1.76	1.65	1.68	218,390
PECO	92.28	92	90	91.99	2,430
PEF	7.35	7.35	7.35	7.35	500
PGF	13.16	13.25	13	13.15	70,072
PIAA	2.4	2.41	2.35	2.37	13,786
PICT	86.98	89	86.11	88.41	2,620
PIF	5.82	5.97	5.9	5.9	31,580
PINL	8.7	8.8	8.4	8.5	1,523
PIOC	5.9	5.95	5.75	5.85	8,300
PKGS	114.95	116.3	115.1	115.99	6,972
PMI	0.89	0.84	0.82	0.82	11,465
PMPK	213.29	203.01	202.65	202.65	826
PMTFC6	94.1593	95	95	94.2259	10,670
PNSC	28.77	28.25	28.22	28.24	798
POL	355.05	356.74	351.66	352.58	488,952
POL-CAUG	368.02	0	0	365.15	0
POL-CJUL	363.24	0	0	360.46	0
POL-CJUN	357.27	0	0	354.59	0
POL-CJUNW2	354.88	354.88	354.88	353.42	0
POL-JUN	356.48	356.6	353	353.91	184,500
PPL	212.24	213.3	210.15	210.5	493,956
PPL-CAUG	220	0	0	218	0
PPL-CJUL	217.14	0	0	215.2	0
PPL-CJUN	213.57	0	0	211.7	0
PPL-CJUNW2	212.14	212.14	212.14	211	0
PPL-JUN	213.31	213.85	211.25	211.49	120,500
PPP	42.04	42.4	42.35	42.04	100
PRL	85.39	85.99	85	85.01	4,766
PSMC	66.15	69.45	66.95	69.45	69,936
PSO	278.28	280	277.1	277.82	62,844
PSYL	19.06	19.25	18.06	19.08	1,737
PTC	15.77	15.9	15.34	15.46	819,199
PTC-CAUG	16.35	0	0	16.01	0
PTC-CJUL	16.13	0	0	15.81	0
PTC-CJUN	15.87	0	0	15.55	0
PTC-CJUNW2	15.76	15.76	15.76	15.5	0
PTC-JUN	15.82	15.97	15.46	15.53	103,500
QUET	47.63	45.25	45.25	45.25	500
QUICE	2.93	3.05	2.85	2.85	50,500
RAVT	0.94	1.13	0.83	0.87	26,059
REDT	0.49	0.4	0.3	0.3	2,000
REWM	11.25	12.25	12.25	12.25	2,000
RICL	6.91	6.9	6.7	6.7	48,344
RMPL	2700	2828.99	2601.1	2700	6
SAIF	7.65	8.3	7.1	7.65	2
SANE	3.25	3.49	2.6	3.25	6,557
SAPL	150.01	148	147.01	147.01	400
SAZEW	22.51	23.25	23.24	23.25	1,111
SBL	1.84	1.98	1.8	1.81	72,001
SCBPL	8.51	8.7	8.35	8.4	7,106
SCLL	2.5	2.88	2.88	2.5	2
SCM	10.02	10.01	10	10.01	7,799
SEARL	58.42	58.5	58.45	58.42	100
SEL	20.94	20.94	20.94	20.94	100
SEPCO	1.49	1.55	1.45	1.5	10,101
SEPL	41.5	41.5	41.26	41.45	3,730
SGML	5.85	6	5.75	5.84	550
SHEL	226.01	226	223	224.5	3,895
SHEZ	150.02	150	150	150.02	100
SHJS	61	62	62	61	200
SHSML	9.25	9.3	9.1	9.1	7,500
SIEM	995.26	990	980	982.13	50
SILK	3	3.01	2.85	2.86	1,258,816
SING	16.89	16.5	15.89	16.03	5,324
SITC	100.13	99	98.55	100.13	108
SKRS	2.01	2.22	2.22	2.22	5,000
SMBL	4.2	4.3	4	4.02	368,963
SMCPL	5	5.39	5	5.01	510
SMTM	4.82	5.2	5.2	4.82	1
SNAI	39.54	39	39	39	500
SNBL	5.8	5.89	5.6	5.62	51,657
SNBLR1	0.43	0.44	0.33	0.4	85,903
SNGP	21.9	22.77	21.6	22.22	606,889
SNGP-CAUG	22.7	0	0	23.01	0
SNGP-CJUL	22.41	0	0	22.72	0
SNGP-CJUN	22.04	0	0	22.35	0
SNGP-CJUNW2	21.89	21.89	21.89	22.27	0
SPL	17.67	17.9	17.51	17.66	45,416
SPLC	0.68	0.79	0.65	0.68	55
SRVI	172.73	178.99	170	176.14	1,544
SSGC	23.2	23.75	22.7	22.86	152,776
SSIC	5.15	5.45	5	5.25	907
SSML	1.98	1.7	1.7	1.7	1,000
SSOM	4.65	4.64	4.61	4.63	3,000
STCL	6.6	6.25	6.25	6.6	1
STJT	27.66	27.5	27.4	27.46	4,995
STPL	9.01	8.85	8.8	8.85	550
SURC	38.99	39	37.5	38.65	1,300
TELE	1.71	1.77	1.66	1.72	3,142,697
TGL	12	12.39	11.8	12	11,752
THALL	104.12	104	102.49	102.89	8,436
THCCL	17.99	17.5	17.1	17.5	1,750
THCCLR	1.14	0.85	0.55	0.65	826
TREET	54.06	54.95	53	54.25	2,159
TRG	2.78	2.86	2.69	2.71	412,780
TRIBL	1.2	1.12	1.12	1.2	100
TRIPF	177.71	177.4	175	177.4	3,298
TSML	53	52.6	52.6	53	20
TSPL	1.17	1.24	1.24	1.17	100
UBL	63.36	63.35	62.9	63.15	32,943
UBL-CAUG	65.68	0	0	65.4	0
UBL-CJUL	64.82	0	0	64.56	0
UBL-CJUN	63.76	0	0	63.51	0
UBL-CJUNW2	63.33	63.33	63.33	63.3	0
UBL-JUN	63.85	0	0	63.54	0
UBLTFC	91	0	0	91	0
UBLTFC2	87.05	0	0	87.05	0
UBLTFC4	98.8734	0	0	98.8876	0
UDPL	15.58	15.4	14.62	14.66	2,078
ULEVER	5337.17	5400	5288.88	5350.34	1,081
UNIC	5.02	5.59	5.59	5.02	145
UPFL	1410	1479	1450.09	1410	2
WAHN	36	36.85	36.6	36.76	1,500
WAZIR	7	7	7	7	630
WTCL	2.55	2.69	2.47	2.49	110,886
WTL	2.18	2.29	2.15	2.2	4,255,847
WYETH	830.47	871.98	805.01	830.47	27
YOUW	1	1.14	1.08	1.11	21,002
ZIL	65.51	66	63	63.06	12,758

KSE EOD Daily Share Price Data - 13/06/2011