KSE EOD Daily Share Price Data - 15/06/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	93	97.65	88.35	95.91	6,533
AACIL	2.83	3.1	2.8	2.8	21,515
ABL	67.72	68.99	65.03	65.16	207,125
ABL-CAUG	70.13	0	0	67.47	0
ABL-CJUL	69.23	0	0	66.59	0
ABL-CJUN	68.11	0	0	65.5	0
ABL-CJUNW2	67.88	0	0	65.28	0
ABLTFC2	98.25	0	0	98.25	0
ABOT	93.64	93.9	93.1	93.9	2,325
ACPL	53.6	53.9	53.4	53.6	32
ADAMS	18.88	18.85	18.85	18.88	20
ADMM	24.15	24.4	24.4	24.4	5,765
ADOS	8.76	9.05	8.1	8.76	390
AGIC	9.5	9.51	9.41	9.46	1,500
AGIL	70.76	71.99	70	71.99	6,290
AGL	18.5	19.49	18.01	19.2	4,032
AGSML	5	5.5	5.5	5	105
AGTL	228	228	226	227	1,308
AHCL	25.77	25.79	24.77	25.12	2,156,278
AHI	21.97	22.33	21.25	21.97	463
AHL	17.01	17.24	16.8	16.83	10,509
AICL	67.15	68.25	66.11	67.24	235,210
AICL-CAUG	69.54	0	0	69.62	0
AICL-CJUL	68.65	0	0	68.72	0
AICL-CJUN	67.53	0	0	67.59	0
AICL-CJUNW2	67.31	0	0	67.37	0
AKBL	12.01	12.15	11.96	11.99	51,121
AKBL-CAUG	12.44	0	0	12.41	0
AKBL-CJUL	12.28	0	0	12.25	0
AKBL-CJUN	12.08	0	0	12.05	0
AKBL-CJUNW2	12.04	0	0	12.01	0
AKDCL	37.81	38.97	38.97	37.81	1
AMMF	10.89	10.85	10.71	10.85	23,672
AMTEX	3.16	3.2	3.02	3.06	556,077
AMZV	0.41	0.55	0.42	0.51	160,088
ANL	6.54	6.75	6.54	6.6	1,331,179
ANL-CAUG	6.77	0	0	6.83	0
ANL-CJUL	6.69	0	0	6.75	0
ANL-CJUN	6.58	0	0	6.63	0
ANL-CJUNW2	6.56	0	0	6.61	0
APL	384.1	385.25	383.1	383.92	32,287
ARUJ	5.2	5.3	5.3	5.3	1,000
ATBA	219.81	219.3	216.01	216.75	6,177
ATFF	6.5	6.5	6.5	6.5	100,000
ATIL	28.2	28.34	28.1	28.22	3,277
ATLH	127.9	132.95	123.9	128.63	1,770
ATRL	127.54	129.79	127.55	128.99	662,116
ATRL-JUN	128.16	130.25	128.2	129.62	256,000
AZAMT	2.5	2.48	2.48	2.48	1,000
BAFL	10.16	10.41	10.05	10.09	1,156,878
BAHL	28.88	29	28.8	28.93	51,884
BAHL-CAUG	29.91	0	0	29.95	0
BAHL-CJUL	29.53	0	0	29.57	0
BAHL-CJUN	29.04	0	0	29.08	0
BAHL-CJUNW2	28.95	0	0	28.99	0
BAPL	7.01	7.31	7.3	7.3	2,100
BATA	586.16	585	580	581.72	1,053
BCL	49.75	47.5	47.5	49.75	100
BERG	15.75	15.61	15.6	15.6	1,000
BFMOD	4.9	4.99	4.9	4.95	31,400
BGL	2.02	2.25	1.52	2.1	14,125
BIPL	3.62	3.9	3.6	3.65	96,164
BOC	95	95.5	94	94	2,711
BOK	4.51	5	4.61	4.94	12,263
BOP	7	7.09	6.95	7.03	833,557
BPL	24.22	23.55	23.09	23.42	700
BROT	0.22	0.5	0.5	0.22	5
BRR	2.1	2.34	2.2	2.21	3,300
BWHL	33.5	32.19	32.1	33.5	100
BYCO	9.29	9.8	9.34	9.54	2,210,181
CENI	8.66	8.69	8.35	8.48	891
CEPB	16.67	16.9	16.5	16.53	3,767
CHAS	10	10.5	9.8	9.9	10,106
CHBL	2.11	2.12	2.04	2.11	12,008
CHCC	10	10	9.7	9.86	6,868
CICL	69.04	69	67.52	68.12	1,345
CJPL	0.7	0.98	0.65	0.7	4
CML	1.88	1.95	1.8	1.86	54,304
COLG	720	720	719.97	720	23
CPL	164.03	164.5	162	163	3,482
CPSL	49.46	49.9	49.4	49.5	4,602
CRTM	15.32	14.32	14.32	14.32	6,158
CSAP	26.77	26.9	26.8	26.82	851
CSM	0.54	0.54	0.48	0.5	30,642
CSMD	10.26	10.26	10.26	10.26	1
CSUML	2.89	2.9	2.32	2.4	45,002
CWSM	1.22	1.44	1.44	1.22	1
DAWH	61.77	62.5	61.1	61.47	57,002
DBCI	1.86	2	2	2	16,200
DCH	2.37	2.4	2.28	2.3	15,503
DCL	1.87	2.08	1.9	1.96	568,540
DEL	1.47	1.62	1.35	1.35	5,907
DFML	2.88	3.34	2.75	3.11	1,684,380
DFSM	2.4	2.21	2.21	2.21	500
DGKC	23.52	23.85	23.41	23.52	1,371,477
DGKC-CAUG	24.36	0	0	24.35	0
DGKC-CJUL	24.05	0	0	24.04	0
DGKC-CJUN	23.65	0	0	23.64	0
DGKC-CJUNW2	23.58	0	0	23.56	0
DGKC-JUN	23.64	23.9	23.6	23.65	302,500
DKTM	2.19	2.25	2.24	2.25	1,500
DLL	34.01	34.01	34	34	500
DOL	7.01	7.24	6.95	6.99	761,318
DSFL	2.99	3.3	3	3.11	7,198,385
DSIL	1.12	1.21	1.13	1.19	5,954
DSL	2.32	2.48	2.15	2.29	22,191
DWAE	1.42	1.75	1.4	1.4	113,645
DWSM	2.9	3.23	2.76	3.05	20,360
ECOP	1.6	1.74	1.56	1.68	132,432
EFLTFC	100	0	0	100	0
EFLTFC3	93	0	0	93	0
EFUG	37.5	38.5	37.52	38	61,347
EFUL	70	70.05	70	70.05	994
ELSM	25.5	24.63	24.5	24.59	800
EMCO	2	2.19	1.66	2	6
ENGRO	183.21	186.55	183.15	185.41	1,270,647
ENGRO-CAUG	189.74	0	0	191.97	0
ENGRO-CJUL	187.3	0	0	189.49	0
ENGRO-CJUN	184.26	0	0	186.39	0
ENGRO-CJUNW2	183.65	0	0	185.76	0
ENGRO-JUN	184.14	187	183.8	186.14	459,000
ENGROTFC	98.9625	0	0	98.9625	0
EPCL	11.3	11.4	11.2	11.24	144,914
EPCL-CAUG	11.7	0	0	11.64	0
EPCL-CJUL	11.55	0	0	11.49	0
EPCL-CJUN	11.36	0	0	11.3	0
EPCL-CJUNW2	11.33	0	0	11.26	0
EXIDE	196.07	204.88	195.01	196.69	627
FABL	9.95	10.09	9.94	9.94	9,255
FATIMA	14.5	14.7	14.31	14.61	1,328,656
FCCL	4.56	4.57	4.47	4.5	338,242
FCCLR	0.04	0.05	0.02	0.03	8,272,645
FCONM	1.35	1.75	1.35	1.35	15
FCSC	3	3.08	2.98	2.98	5,609
FDIBL	1.52	1.85	1.5	1.52	10,003
FDMF	2.1	2.15	2.15	2.1	2
FECM	2.4	2.99	2.99	2.4	50
FECS	38	38	38	38	36
FECTC	6.33	6.95	6.74	6.33	215
FEM	1.45	1.52	1.4	1.49	524
FEROZ	93	93.95	92.25	93.9	5,260
FFBL	42.55	42.75	42.3	42.35	566,723
FFBL-CAUG	44.07	0	0	43.85	0
FFBL-CJUL	43.5	0	0	43.28	0
FFBL-CJUN	42.79	0	0	42.57	0
FFBL-CJUNW2	42.65	0	0	42.43	0
FFBL-JUN	42.71	42.68	42.45	42.46	64,000
FFC	146.7	147	144.85	145.07	688,119
FFC-CAUG	151.93	0	0	150.2	0
FFC-CJUL	149.98	0	0	148.26	0
FFC-CJUN	147.54	0	0	145.83	0
FFC-CJUNW2	147.05	0	0	145.35	0
FFC-JUN	147.13	147	145.26	145.61	91,500
FHAM	7.9	7.9	7.86	7.9	20,116
FHBM	8.33	8.2	8	8.01	92,252
FLYNG	1.49	1.68	1.44	1.5	40,608
FPJM	0.85	1	0.91	0.98	10,432
FRCL	2.45	2.31	2	2.45	301
FRSM	18.51	19.48	19.48	18.51	1
FZCM	52.3501	54.95	53.7	54.95	6,500
FZTM	314	327	299	299	303
GADT	69.28	70.2	70.15	70.2	1,345
GAIL	3.38	3.3	3.11	3.26	29,645
GASF	3.38	3.4	3.38	3.38	27,518
GATI	55	55	55	55	100
GFIL	4.06	5.06	4.36	5.01	4,284
GGL	12.7	13.15	12.55	12.61	49,210
GHGL	54.95	54.81	54.5	54.6	3,671
GHNL	3.53	3.65	3.4	3.46	33,110
GLAXO	73.83	74.49	72.65	74.28	1,474
GLPL	54.4	54.52	54.52	54.4	400
GRAYS	44.07	46.27	41.87	46.25	1,401
GSPM	11.5	11.5	11.5	11.5	200
GTYR	23.67	24.3	24.2	23.67	106
GUSM	7.75	7.75	7.75	7.75	600
GUTM	19.25	18.75	18.75	19.25	450
GVGL	23.1	24.07	24.07	24.07	1,000
GWLC	5.22	5.74	5.15	5.15	1,012
HABSM	27.3	27.7	27.25	27.33	30,739
HADC	0.54	0.81	0.41	0.5	6,003
HAJT	0.34	1	0.6	0.34	2
HAL	13.5	13.74	12.91	12.92	24,074
HBL	120.9	121.95	118.75	119.61	104,632
HBL-CAUG	125.21	0	0	123.84	0
HBL-CJUL	123.6	0	0	122.24	0
HBL-CJUN	121.59	0	0	120.24	0
HBL-CJUNW2	121.19	0	0	119.84	0
HCAR	10.78	10.94	10.53	10.58	15,151
HICL	11.27	11.4	11.3	11.27	244
HINO	87.01	89	88.1	87.01	35
HINOON	26.55	26.46	26.35	26.36	3,628
HIRAT	3.92	4.13	3.86	3.91	38,521
HMB	18.97	18.87	18.35	18.7	39,645
HSPI	12.05	12.48	11.83	12	2,216
HUBC	38	37.99	37.75	37.84	149,281
HUBC-CAUG	39.35	0	0	39.18	0
HUBC-CJUL	38.85	0	0	38.67	0
HUBC-CJUN	38.22	0	0	38.04	0
HUBC-CJUNW2	38.09	0	0	37.91	0
HUBC-JUN	38.23	0	0	38.06	0
HUMNL	13.14	14.14	13	13.97	2,807,279
HUSI	3.6044	4.4	3.7	3.6	5
HUSSR	1.5	1	1	1	0
IBFL	46	47	46	46	300
IBLHL	9.45	9.7	9.3	9.45	402
ICI	156.48	156.99	154.9	155.12	34,357
ICI-CAUG	162.06	0	0	160.61	0
ICI-CJUL	159.98	0	0	158.53	0
ICI-CJUN	157.37	0	0	155.94	0
ICI-CJUNW2	156.85	0	0	155.42	0
ICIBL	0.44	0.5	0.43	0.49	6,825
ICL	34.21	32.5	32.5	32.5	1
IDRT	4.7	5.24	4.65	4.7	1,003
IDSM	6	5.75	5.75	5.75	2,000
IDYM	348.83	347.99	331.51	345.63	260
IFSL	7.91	8.42	7.7	7.72	2,101
IGIBL	1.85	1.88	1.7	1.77	4,002
IGIIL	71	70.95	68.5	70.81	22,879
INDU	223.59	226.75	224.9	225.28	5,124
INIL	51.45	51.5	51.01	51.39	19,278
INKL	6	6	6	6	500
ISIL	78.6322	78.6123	74.71	78.6123	1
ISL	13.94	14	13.8	13.8	72,052
JDMT	14.5	13.9	13.6	14	2,764
JDWS	80.25	81.79	80	80.3	8,135
JOPP	9	10	8.05	9	6
JOVC	3.01	3.11	2.96	3.06	141,505
JPGL	1.37	1.49	1.32	1.35	44,511
JSBL	2.68	2.72	2.56	2.71	59,458
JSCL	7.84	8.02	7.75	7.82	2,303,674
JSGCL	20.75	20.4	20.4	20.4	3,000
JSGF	6.5	6.49	6.31	6.34	4,487
JSIL	5.6	5.9	5.52	5.53	27,708
JSVFL	5.74	5.74	5.06	5.66	2,608
KAPCO	42.89	43.2	42.68	42.95	19,832
KAPCO-CAUG	44.42	0	0	44.47	0
KAPCO-CJUL	43.85	0	0	43.89	0
KAPCO-CJUN	43.13	0	0	43.18	0
KAPCO-CJUNW2	42.99	0	0	43.03	0
KASBB	1.55	1.6	1.5	1.5	127,463
KASBM	4.48	3.48	3.48	4.48	2
KASBSL	3.55	3.75	3.6	3.6	20,574
KESC	2.34	2.39	2.31	2.36	73,790
KHSM	1	1.25	1.25	1.25	3,000
KOHC	6.55	6.72	6.45	6.45	567
KOHE	16.29	16.95	16.9	16.95	4,200
KOHP	3	3.4	3.1	3.18	700
KOHS	3.99	4.49	3	4.42	504
KOIL	1.23	1.22	1.12	1.22	3,511
KSBP	36.38	37.98	35.75	35.77	712
KSTM	1.59	1.49	1.29	1.48	3,117
KTML	4.39	4.37	4.13	4.39	103
LOTPTA	14.81	14.91	14.66	14.7	1,153,219
LPCL	2.95	3.05	2.88	2.97	372,311
LUCK	72.02	72.68	71.5	71.66	325,315
LUCK-CAUG	74.59	0	0	74.2	0
LUCK-CJUL	73.63	0	0	73.24	0
LUCK-CJUN	72.43	0	0	72.04	0
LUCK-CJUNW2	72.19	0	0	71.8	0
LUCK-JUN	72.5	72.8	71.82	71.97	27,500
MACFL	12.5	12.75	12.31	12.5	6
MARI	104.39	105.2	103.72	104	5,934
MBF	9.25	9.25	9.25	9.25	2,500
MCB	203.66	205.65	203.6	204.26	97,645
MCB-CAUG	210.92	0	0	211.49	0
MCB-CJUL	208.21	0	0	208.75	0
MCB-CJUN	204.82	0	0	205.33	0
MCB-CJUNW2	204.14	0	0	204.65	0
MCB-JUN	204.66	206.25	204.25	205.15	22,000
MDTL	17.3	17.1	17.1	17.3	2
MEBL	17.75	18.5	17.55	18.27	28,263
MERIT	26.81	27.5	25.76	26.6	828
MIRKS	48.48	50.9	48.75	50.9	6,074
MLCF	2.42	2.58	2.36	2.4	260,600
MLCFPS	2.77	3.7	2.52	2.77	301
MODAM	0.9	1.18	1.18	0.9	2
MOON	9.9	8.9	8.9	8.9	0
MQTM	8.25	8.5	8.5	8.25	491
MRNS	65.79	66.4	65.35	65.47	14,176
MSOT	18.27	18.3	18.2	18.2	2,050
MTL	546.09	548	545	545.64	6,044
MUKT	0.37	0.64	0.38	0.38	5,331
MUREB	110.49	111.43	109	111.18	1,170
MYBL	2.95	3.1	2.92	3.09	67,041
MZSM	2.56	2.68	2.51	2.6	22,541
NAGC	15.45	15	15	15	31,865
NATF	82.14	85.99	81.25	84.08	21,244
NBF	3.86	4.86	4.35	3.86	100
NBP	52.29	52.6	52	52.07	360,994
NBP-CAUG	54.15	0	0	53.91	0
NBP-CJUL	53.46	0	0	53.22	0
NBP-CJUN	52.59	0	0	52.34	0
NBP-CJUNW2	52.41	0	0	52.17	0
NBP-JUN	52.55	52.55	52.21	52.38	21,500
NCL	24.45	24.8	23.6	24.49	70,349
NCL-CAUG	25.32	0	0	25.36	0
NCL-CJUL	25	0	0	25.03	0
NCL-CJUN	24.59	0	0	24.62	0
NCL-CJUNW2	24.51	0	0	24.54	0
NCPL	15.26	15.25	15	15.13	327,225
NESTLE	3655.51	3684	3575	3603.86	36
NETSOL	21.82	22.34	21.75	21.96	377,143
NETSOL-CAUG	22.6	0	0	22.74	0
NETSOL-CJUL	22.31	0	0	22.44	0
NETSOL-CJUN	21.94	0	0	22.08	0
NETSOL-CJUN2	21.87	0	0	22	0
NIB	1.8	1.89	1.75	1.76	882,194
NIBTFC	96.5	0	0	96.5	0
NICL	2.72	2.84	2.7	2.76	280,712
NJICL	58.45	58.25	57.75	57.9	459
NJLIC	56.3	58.25	56.01	57.13	2,000
NMBL	3.5	3.4	3.35	3.4	19,800
NML	55.26	56.35	55.4	55.89	1,295,066
NML-CAUG	57.23	0	0	57.87	0
NML-CJUL	56.49	0	0	57.12	0
NML-CJUN	55.58	0	0	56.18	0
NML-CJUNW2	55.39	0	0	56	0
NML-JUN	55.53	56.59	55.75	56.12	162,000
NONS	16.76	16.75	16.25	16.43	4,620
NPL	16.3	16.44	16.12	16.24	666,571
NPL-CAUG	16.88	0	0	16.81	0
NPL-CJUL	16.66	0	0	16.6	0
NPL-CJUN	16.39	0	0	16.33	0
NPL-CJUNW2	16.34	0	0	16.27	0
NRL	366.07	371	365.25	366.7	136,210
NSB3Y1	100.8071	0	0	100.8071	0
NSRM	16	17	17	16	70
OGDC	154.74	155.7	154.31	155.26	231,646
OGDC-CAUG	160.26	0	0	160.75	0
OGDC-CJUL	158.2	0	0	158.67	0
OGDC-CJUN	155.62	0	0	156.08	0
OGDC-CJUNW2	155.11	0	0	155.56	0
OLPL	5.8	6.1	5.62	6	20,753
OLSM	2.45	2.66	1.58	2.65	502
OTFC3	99.5	0	0	99.5	0
PACE	2.74	2.79	2.6	2.66	418,280
PAEL	7.1	7.22	6.95	7	215,616
PAKD	34.55	34.9	33.6	34.5	2,003
PAKMI	0.75	1.2	1.1	0.75	9
PAKRI	16.91	17.5	16.81	17.07	468,334
PAKRI-CAUG	17.51	0	0	17.67	0
PAKRI-CJUL	17.29	0	0	17.45	0
PAKRI-CJUN	17.01	0	0	17.16	0
PAKRI-CJUNW2	16.95	0	0	17.1	0
PASL	1.68	1.76	1.67	1.72	54,572
PASM	13.5	13.25	13.25	13.5	90
PCAL	49	48.75	47.26	47.27	2,870
PECO	91.99	89	89	91.99	6
PEF	7.35	7.3	7.3	7.3	5,000
PGF	13.15	13.25	13	13.2	58,600
PIAA	2.37	2.45	2.35	2.43	24,512
PICT	88.41	87	85.5	86	12,050
PIF	5.9	5.8	5.8	5.8	4,000
PINL	8.5	8.48	8.45	8.47	1,705
PIOC	5.85	5.99	5.12	5.67	29,732
PKGS	115.99	116.2	114.7	115.96	7,158
PMI	0.82	0.9	0.81	0.82	4
PMPK	202.65	201	192.52	192.52	707
PMRS	40.21	39	38.22	40.21	21
PMTFC6	94.2259	93.5	93.25	94.0479	13,800
PNSC	28.24	28.2	27.99	28.24	274
POAF	4.31	5.31	5.31	5.31	500
POL	352.58	356	352.55	354.77	329,327
POL-CAUG	365.15	0	0	367.32	0
POL-CJUL	360.46	0	0	362.57	0
POL-CJUN	354.59	0	0	356.64	0
POL-CJUNW2	353.42	0	0	355.45	0
POL-JUN	353.91	356.8	353	355.93	118,000
PPL	210.5	211.75	210.01	211.15	318,025
PPL-CAUG	218	0	0	218.62	0
PPL-CJUL	215.2	0	0	215.79	0
PPL-CJUN	211.7	0	0	212.26	0
PPL-CJUNW2	211	0	0	211.55	0
PPL-JUN	211.49	212.44	211	212.09	51,500
PPP	42.04	42.5	42	42.47	2,173
PRL	85.01	85.55	85.02	85.17	5,601
PRWM	14.6	14.5	14.5	14.5	7,177
PSMC	69.45	72.5	69.51	70.55	51,276
PSO	277.82	279.45	275	276.79	203,333
PSYL	19.08	18.99	18.08	18.59	7,032
PTC	15.46	15.52	15.35	15.44	265,644
PTC-CAUG	16.01	0	0	15.99	0
PTC-CJUL	15.81	0	0	15.78	0
PTC-CJUN	15.55	0	0	15.52	0
PTC-CJUNW2	15.5	0	0	15.47	0
PTC-JUN	15.53	15.46	15.4	15.45	22,000
PTEC	3.2	3.38	2.82	3.2	31
QUET	45.25	47	42.99	44.45	2,557
QUICE	2.85	2.85	2.75	2.75	17,500
RAVT	0.87	1.06	0.91	1	30,266
RICL	6.7	6.9	6.65	6.9	9,950
RMPL	2700	2799.99	2565	2700	5
RUPL	40.81	42	41.4	42	31,000
SAIF	7.65	8	8	8	1,190
SALT	58.25	57.25	57.25	58.25	50
SANSM	12.13	11.97	11.97	12.13	40
SAPT	123.89	119	119	119	2,087
SAZEW	23.25	23.01	22.9	23	3,891
SBL	1.81	1.9	1.81	1.83	15,400
SCBPL	8.4	8.75	8.3	8.54	2,402
SEARL	58.42	60	59.4	59.87	1,389
SEPCO	1.5	1.5	1.4	1.45	168,834
SEPL	41.45	41.5	41.25	41.43	1,405
SGML	5.84	5.98	5.6	5.84	2
SHCI	2.28	2.37	2.05	2.29	2,510
SHCM	16.9	15.9	15.9	16.9	300
SHEL	224.5	224.98	222	222.38	3,550
SHEZ	150.02	150	145.05	145.58	203
SHFA	32.05	33.65	33.65	32.05	100
SHJS	61	64.05	62	62.95	431
SHSML	9.1	9.2	9.2	9.1	1
SIEM	982.13	983	982	982.13	12
SILK	2.86	2.9	2.78	2.82	411,993
SING	16.03	16	15.03	15.09	5,998
SITC	100.13	101.85	97.8	100.83	4,954
SKRS	2.22	2.08	2.05	2.08	158,500
SLYT	7.88	7.8	7.26	7.88	3
SMBL	4.02	4.35	3.9	4.31	594,967
SMCPL	5.01	5.39	5.35	5.39	9,461
SMTM	4.82	5.5	4.7	4.82	4
SNAI	39	39.99	39	39.04	3,647
SNBL	5.62	5.65	5.56	5.59	65,001
SNBLR1	0.4	0.38	0.32	0.33	91,402
SNGP	22.22	22.95	22.1	22.75	683,360
SNGP-CAUG	23.01	0	0	23.55	0
SNGP-CJUL	22.72	0	0	23.25	0
SNGP-CJUN	22.35	0	0	22.87	0
SNGP-CJUNW2	22.27	0	0	22.79	0
SPL	17.66	17.7	17.4	17.47	79,977
SPLC	0.68	0.79	0.62	0.7	10,014
SRVI	176.14	179	174.25	176.14	138
SSGC	22.86	23.12	22.55	22.74	18,467
SSIC	5.25	5.65	5.15	5.58	6,321
SSML	1.7	1.88	1.6	1.62	26,910
SSOM	4.63	5.2	4.95	5	7,500
STCL	6.6	6.27	6.22	6.27	27,086
STJT	27.46	28.39	28.39	28.39	500
STPL	8.85	9	9	9	599
SURC	38.65	39.99	39.99	38.65	1
SZTM	7.35	7	7	7	13,302
TELE	1.72	1.77	1.68	1.7	106,974
TGL	12	12.45	11.6	12.01	20,928
THALL	102.89	104	103	103.56	6,801
THCCLR	0.65	0.65	0.55	0.65	2,723
TICL	54.25	51.8	51.8	54.25	277
TREET	54.25	54.75	53	53.45	10,344
TRG	2.71	2.79	2.71	2.75	185,239
TRIPF	177.4	178	172	177.82	468
TRPOL	0.85	0.7	0.7	0.7	500
TSML	53	54.99	54.99	53	2
TSPL	1.17	1	1	1	2,500
UBL	63.15	63.5	63	63.5	38,185
UBL-CAUG	65.4	0	0	65.75	0
UBL-CJUL	64.56	0	0	64.9	0
UBL-CJUN	63.51	0	0	63.83	0
UBL-CJUNW2	63.3	0	0	63.62	0
UBL-JUN	63.54	63.3	63.3	63.3	500
UBLTFC	91	0	0	91	0
UBLTFC2	87.05	0	0	87.05	0
UBLTFC4	98.8876	0	0	98.8876	0
ULEVER	5350.34	5400	5271.71	5273.93	46
UNIC	5.02	5.5	4.6	5.27	1,413
WAHN	36.76	36.9	36.9	36.76	1
WTCL	2.49	2.55	2.47	2.55	30,043
WTL	2.2	2.3	2.12	2.15	192,532
YOUW	1.11	1.25	1.1	1.1	13,203
ZIL	63.06	64.9	62	63.85	4,464
ZTL	3.39	3.5	3.5	3.39	1

KSE EOD Daily Share Price Data - 15/06/2011