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

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	95.91	93	93	95.91	5
AACIL	2.8	2.8	2.6	2.63	18,147
ABL	65.16	65.95	65.01	65.54	19,328
ABL-CAUG	67.47	0	0	67.83	0
ABL-CJUL	66.59	0	0	66.95	0
ABL-CJUN	65.5	0	0	65.85	0
ABL-CJUNW2	65.28	0	0	65.63	0
ABLTFC2	98.25	0	0	98.25	0
ABOT	93.9	93.1	92.8	92.8	1,900
ACPL	53.6	54.3	53.2	53.26	594
ADAMS	18.88	18.9	18.13	18.15	2,395
ADMM	24.4	24.9	24.15	24.4	229
ADOS	8.76	8.9	8.9	8.9	1,100
AGIC	9.46	9.6	9.46	9.6	920
AGL	19.2	19.4	18.3	19.33	11,011
AGTL	227	227.8	227.8	227	1
AHCL	25.12	25.3	24.4	24.54	538,887
AHI	21.97	21.2	21	21.03	3,500
AHL	16.83	16.94	16.5	16.53	6,053
AICL	67.24	67.88	66.75	66.94	19,142
AICL-CAUG	69.62	0	0	69.28	0
AICL-CJUL	68.72	0	0	68.38	0
AICL-CJUN	67.59	0	0	67.26	0
AICL-CJUNW2	67.37	0	0	67.04	0
AKBL	11.99	12.2	11.91	11.93	47,837
AKBL-CAUG	12.41	0	0	12.35	0
AKBL-CJUL	12.25	0	0	12.19	0
AKBL-CJUN	12.05	0	0	11.99	0
AKBL-CJUNW2	12.01	0	0	11.95	0
AKDCL	37.81	39.48	39.4	37.81	7
AKGL	5.25	6.23	4.25	5.25	4
ALICO	16.51	17.45	17.45	16.51	100
AMMF	10.85	10.79	10.7	10.79	77,090
AMTEX	3.06	3.1	2.95	2.99	317,587
AMZV	0.51	0.59	0.28	0.51	12,750
ANL	6.6	6.75	6.52	6.59	1,135,992
ANL-CAUG	6.83	0	0	6.82	0
ANL-CJUL	6.75	0	0	6.73	0
ANL-CJUN	6.63	0	0	6.62	0
ANL-CJUNW2	6.61	0	0	6.6	0
APL	383.92	385.5	380.25	382.22	73,815
ATBA	216.75	220.2	216.25	220.02	11,532
ATFF	6.5	6.5	6.5	6.5	100,000
ATIL	28.22	28.3	28.01	28.2	7,164
ATLH	128.63	127.15	123.5	123.54	3,002
ATRL	128.99	130.65	128.1	128.4	1,159,523
ATRL-JUN	129.62	130.52	128.71	129.04	368,000
BAFL	10.09	10.24	10.1	10.18	327,961
BAHL	28.93	29.01	28.75	28.9	257,802
BAHL-CAUG	29.95	0	0	29.91	0
BAHL-CJUL	29.57	0	0	29.52	0
BAHL-CJUN	29.08	0	0	29.04	0
BAHL-CJUNW2	28.99	0	0	28.94	0
BAPL	7.3	8.3	7.25	7.92	5,452
BATA	581.72	591.25	580	584.11	1,430
BCML	15.9	16.85	16.8	16.8	1,600
BERG	15.6	16.1	15.85	15.6	50
BFMOD	4.95	4.9	4.9	4.95	70
BGL	2.1	2.44	1.8	2	3,175
BIFO	52.5	50.05	50.05	50.05	500
BIPL	3.65	3.63	3.56	3.6	48,702
BNWM	17	17.55	17.02	17.02	600
BOC	94	96	95	95.43	5,100
BOK	4.94	5.15	4.67	4.85	49,078
BOP	7.03	7.34	7.05	7.12	4,048,588
BROT	0.22	0.49	0.49	0.22	1
BRR	2.21	2.3	2.2	2.3	9,000
BWHL	33.5	31.85	31.83	31.85	5,245
BYCO	9.54	9.69	9.38	9.4	512,954
CENI	8.48	8.67	8.67	8.48	100
CEPB	16.53	16.74	16.52	16.66	3,620
CHAS	9.9	10.49	10.49	9.9	1
CHBL	2.11	2.1	1.97	2	3,002
CHCC	9.86	9.9	9.2	9.3	3,904
CICL	68.12	68.2	68	68	1,000
CJPL	0.7	0.7	0.7	0.7	500
CML	1.86	2.05	1.6	1.6	120,037
COLG	720	735	719.99	735	576
COTT	1.8	2.18	2.01	1.8	11
CPAL	1.5	2	2	1.5	1
CPL	163	164	162.05	162.27	4,880
CPMFI	2.1	3	2.31	2.74	71,083
CPSL	49.5	50.25	49	49.61	14,830
CRTM	14.32	15.32	14.01	15.32	1,010
CSAP	26.82	26.89	26.5	26.8	2,345
CSM	0.5	0.53	0.5	0.53	3,501
CSMD	10.26	10.35	10.27	10.31	11,000
CSUML	2.4	2.5	2.1	2.19	147,053
DATM	0.11	0.5	0.5	0.11	1
DAWH	61.47	63.5	61.3	62.33	157,705
DBCI	2	2.18	1.92	2.05	5,101
DCH	2.3	2.41	2.3	2.32	12,304
DCL	1.96	2	1.85	1.89	78,308
DCM	1.6	1.6	1.37	1.37	1,002
DEL	1.35	1.6	1.35	1.35	42
DFML	3.11	3.25	3	3.01	223,841
DFSM	2.21	2.15	2.15	2.15	3,056
DGKC	23.52	23.7	23.25	23.32	819,460
DGKC-CAUG	24.35	0	0	24.14	0
DGKC-CJUL	24.04	0	0	23.82	0
DGKC-CJUN	23.64	0	0	23.43	0
DGKC-CJUNW2	23.56	0	0	23.35	0
DGKC-JUN	23.65	23.8	23.4	23.43	367,000
DKTM	2.25	2.48	1.8	1.8	3,204
DLL	34	35.5	33.1	33.18	1,663
DMTM	4.62	4.48	3.8	4.62	11
DNCC	1.98	2	1.47	1.98	8
DOL	6.99	7.15	6.89	6.91	328,226
DSFL	3.11	3.15	2.95	2.96	2,022,571
DSIL	1.19	1.19	1.1	1.15	9,125
DSL	2.29	2.4	2.12	2.2	26,267
DSML	3.5	2.55	2.55	3.5	35
DWAE	1.4	1.49	1.27	1.4	128
DWSM	3.05	3	2.65	3	300,004
DYNO	10.5	10.49	10.01	10.48	1,850
ECOP	1.68	1.7	1.56	1.58	26,031
EFLTFC	100	0	0	100	0
EFLTFC3	93	0	0	93	0
EFUG	38	38	37.26	37.34	5,251
EFUL	70.05	71	70	70.76	60,217
ELSM	24.59	25	25	24.59	300
ENGRO	185.41	186.57	183.2	183.59	811,592
ENGRO-CAUG	191.97	0	0	190.01	0
ENGRO-CJUL	189.49	0	0	187.55	0
ENGRO-CJUN	186.39	0	0	184.47	0
ENGRO-CJUNW2	185.76	0	0	183.85	0
ENGRO-JUN	186.14	187	184	184.39	396,000
ENGROTFC	98.9625	0	0	98.9625	0
EPCL	11.24	11.3	11.1	11.12	80,383
EPCL-CAUG	11.64	0	0	11.51	0
EPCL-CJUL	11.49	0	0	11.36	0
EPCL-CJUN	11.3	0	0	11.17	0
EPCL-CJUNW2	11.26	0	0	11.14	0
EWLA	1.55	1.41	1.41	1.41	500
EXIDE	196.69	198	192.12	194	1,318
FABL	9.94	10.08	9.9	9.95	49,043
FANM	4.05	3.75	3.75	3.75	4,990
FATIMA	14.61	14.85	14.5	14.57	4,122,062
FCCL	4.5	4.54	4.43	4.46	169,371
FCCLR	0.03	0.04	0.01	0.02	4,624,029
FCIBL	5.24	5.5	5	5.49	51,710
FCONM	1.35	1.89	1.38	1.89	7,672
FCSC	2.98	2.98	2.82	2.82	254,110
FDIBL	1.52	1.54	1.47	1.52	10,376
FDMF	2.1	2.2	2.2	2.1	3
FECM	2.4	2.99	2.75	2.75	1,104
FECS	38	38	38	38	8,081
FECTC	6.33	6.35	6.32	6.34	550
FEM	1.49	1.6	1.4	1.41	10,015
FEROZ	93.9	93.99	92.95	93.6	1,169
FFBL	42.35	42.73	42.15	42.23	768,237
FFBL-CAUG	43.85	0	0	43.71	0
FFBL-CJUL	43.28	0	0	43.14	0
FFBL-CJUN	42.57	0	0	42.43	0
FFBL-CJUNW2	42.43	0	0	42.29	0
FFBL-JUN	42.46	42.55	42.3	42.32	30,500
FFC	145.07	145.5	144	144.13	522,954
FFC-CAUG	150.2	0	0	149.17	0
FFC-CJUL	148.26	0	0	147.24	0
FFC-CJUN	145.83	0	0	144.82	0
FFC-CJUNW2	145.35	0	0	144.34	0
FFC-JUN	145.61	145.7	144.7	144.77	43,500
FFLM	1.65	1.7	1.7	1.65	5
FHAM	7.9	8.22	7.95	8.19	1,516
FHBM	8.01	8.35	8.01	8.34	3,500
FLYNG	1.5	1.53	1.46	1.5	47,582
FNBM	5.5	5.5	5.5	5.5	100
FNEL	2.5	2.5	2.05	2.5	3,597
FPJM	0.98	1.3	0.7	1.12	2,786
FPRM	10	10.0331	10.0331	10.0331	0
FRCL	2.45	1.66	1.66	2.45	2
FRSM	18.51	18.55	18.51	18.51	300
FUDLM	6.9	7	7	7	11,080
FZTM	299	312.99	284.05	299	2
GAIL	3.26	3.49	3.1	3.13	2,002
GASF	3.38	3.45	3.4	3.45	13,000
GENP	0.59	0.69	0.69	0.59	1
GFIL	5.01	4.32	4.32	5.01	100
GGL	12.61	13.3	12.75	13.08	202,873
GHGL	54.6	54.6	54.6	54.6	1,000
GHNI	9	9	8.57	9	77
GHNL	3.46	3.5	3.3	3.35	20,873
GLAXO	74.28	74.25	73	73.56	3,797
GLPL	54.4	57.12	54.5	57.12	5,500
GRYL	3	2.25	2.25	3	1
GSPM	11.5	11.75	11.5	11.75	45,951
GTYR	23.67	24	23.69	23.7	1,001
GUSM	7.75	8	7.75	7.75	13,590
GUTM	19.25	18.55	18.55	19.25	1
GWLC	5.15	5.98	5	5.15	5
HABSM	27.33	27.5	27.2	27.2	31,337
HADC	0.5	0.75	0.4	0.41	2,506
HAJT	0.34	0.41	0.2	0.41	4,001
HAL	12.92	12.9	12.6	12.68	2,500
HBL	119.61	120	118.5	118.85	17,854
HBL-CAUG	123.84	0	0	123.01	0
HBL-CJUL	122.24	0	0	121.41	0
HBL-CJUN	120.24	0	0	119.42	0
HBL-CJUNW2	119.84	0	0	119.02	0
HCAR	10.58	11	10.25	10.75	6,109
HICL	11.27	11.5	11.2	11.27	3
HINO	87.01	91.35	88.73	90.56	1,123
HINOON	26.36	26.4	26.21	26.21	10,019
HIRAT	3.91	4.15	3.85	3.87	23,238
HMB	18.7	18.9	18.55	18.7	50,846
HMIM	1.5	1.05	1.05	1.5	1
HSPI	12	12.67	12	12	2,034
HUBC	37.84	38	37.65	37.77	3,295,225
HUBC-CAUG	39.18	0	0	39.09	0
HUBC-CJUL	38.67	0	0	38.58	0
HUBC-CJUN	38.04	0	0	37.95	0
HUBC-CJUNW2	37.91	0	0	37.82	0
HUBC-JUN	38.06	39.45	36.55	37.94	1,000,000
HUMNL	13.97	14.6	13.8	14.48	15,594
HUSI	3.6	3.81	3.81	3.81	0
HUSSR	1	0.9	0.9	0.9	0
IBLHL	9.45	10.33	9.25	9.5	1,513
ICI	155.12	155.95	154.89	154.9	36,629
ICI-CAUG	160.61	0	0	160.32	0
ICI-CJUL	158.53	0	0	158.24	0
ICI-CJUN	155.94	0	0	155.64	0
ICI-CJUNW2	155.42	0	0	155.12	0
ICIBL	0.49	0.5	0.37	0.4	137,868
ICL	32.5	33.99	30.95	30.95	999
IDRT	4.7	5.25	4.26	4.7	2,007
IDSM	5.75	5.51	5.51	5.75	100
IDYM	345.63	354	328.61	348.91	1,050
IFSL	7.72	7.79	7.63	7.75	1,519
IGIBL	1.77	1.82	1.72	1.72	1,006
IGIIL	70.81	70.85	69.1	70.4	23,102
ILTM	230.91	219.37	219.37	219.37	430
INDU	225.28	226.98	225.51	225.6	204
INIL	51.39	51.5	50.75	50.96	38,393
ISIL	78.6123	74.69	74.69	78.61	1
ISL	13.8	13.77	13.7	13.77	111,035
ISTM	6.7	6.61	6.61	6.7	26
JDMT	14	15	13.5	15	773
JDWS	80.3	84.3	81.85	83.95	9,001
JKSM	6.5	7.49	7.49	6.5	1
JOVC	3.06	3.15	3.05	3.11	226,052
JPGL	1.35	1.42	1.22	1.28	185,802
JSBL	2.71	2.65	2.58	2.65	43,680
JSCL	7.82	7.89	7.6	7.67	1,029,872
JSGCL	20.4	20.74	20.25	20.26	21,002
JSGF	6.34	6.31	6.26	6.28	40,411
JSIL	5.53	5.69	5.41	5.61	25,864
JSVFL	5.66	5.69	5.01	5.64	10,658
KAPCO	42.95	43.27	42.75	42.94	44,941
KAPCO-CAUG	44.47	0	0	44.44	0
KAPCO-CJUL	43.89	0	0	43.87	0
KAPCO-CJUN	43.18	0	0	43.15	0
KAPCO-CJUNW2	43.03	0	0	43	0
KASBB	1.5	1.58	1.41	1.44	72,777
KASBM	4.48	3.48	3.48	3.48	802
KASBSL	3.6	3.84	3.55	3.56	21,077
KESC	2.36	2.42	2.3	2.31	442,504
KML	1.85	2.1	1.1	1.85	4
KOHC	6.45	6.75	6.41	6.75	4,535
KOHE	16.95	17.19	16.95	16.95	1,002
KOHP	3.18	3.4	2.73	3.17	13,871
KOHS	4.42	4.75	3.42	4.42	153
KOIL	1.22	1.25	1.03	1.19	3,787
KOSM	1.59	1.9	1.9	1.59	1
KSBP	35.77	36.48	33.99	36.44	2,268
KTML	4.39	4.32	4.05	4.31	302,275
LMSM	1.11	1.1	1.1	1.11	10
LOTPTA	14.7	14.86	14.55	14.58	2,051,789
LPCL	2.97	3.04	2.96	2.99	99,372
LUCK	71.66	72.1	70.8	70.89	173,832
LUCK-CAUG	74.2	0	0	73.37	0
LUCK-CJUL	73.24	0	0	72.42	0
LUCK-CJUN	72.04	0	0	71.23	0
LUCK-CJUNW2	71.8	0	0	70.99	0
LUCK-JUN	71.97	72.1	70.91	71	33,500
MACFL	12.5	12.7	11.8	12.05	11,938
MARI	104	105.95	104.4	104.46	3,302
MBF	9.25	9.4	9.4	9.4	500
MCB	204.26	205.25	203.5	203.93	98,971
MCB-CAUG	211.49	0	0	211.06	0
MCB-CJUL	208.75	0	0	208.33	0
MCB-CJUN	205.33	0	0	204.91	0
MCB-CJUNW2	204.65	0	0	204.22	0
MCB-JUN	205.15	206	204.25	204.45	23,500
MEBL	18.27	18	17.66	17.72	16,510
MEHT	64.94	68.18	68.18	64.94	290
MERIT	26.6	27.9	25.5	25.6	19,282
MFFL	75	78.75	78.5	75	2
MFTM	0.73	0.6	0.6	0.73	175
MIRKS	50.9	50.5	50.5	50.9	5
MLCF	2.4	2.48	2.32	2.32	137,311
MLCFPS	2.77	3.49	3.49	2.77	9
MODAM	0.9	1.2	1.2	0.9	5
MRNS	65.47	65.75	65	65.59	7,860
MSOT	18.2	17.75	17.7	17.73	1,000
MTL	545.64	552	546	549.37	30,476
MUBT	1	1.45	1.45	1	1
MUKT	0.38	0.58	0.41	0.41	6,050
MUREB	111.18	111	108.5	109.05	1,412
MYBL	3.09	3.28	3.02	3.16	202,735
MZSM	2.6	2.6	2.55	2.6	6,200
NAGC	15	14.9	14.9	15	300
NATF	84.08	83.98	82.5	82.55	2,125
NATM	19.96	18.96	18.96	19.96	10
NBF	3.86	4.73	4.73	3.86	70
NBP	52.07	52.35	51.9	52.07	420,276
NBP-CAUG	53.91	0	0	53.89	0
NBP-CJUL	53.22	0	0	53.19	0
NBP-CJUN	52.34	0	0	52.32	0
NBP-CJUNW2	52.17	0	0	52.14	0
NBP-JUN	52.38	52.41	52.2	52.28	34,500
NCL	24.49	24.8	24.31	24.33	36,518
NCL-CAUG	25.36	0	0	25.18	0
NCL-CJUL	25.03	0	0	24.85	0
NCL-CJUN	24.62	0	0	24.45	0
NCL-CJUNW2	24.54	0	0	24.36	0
NCPL	15.13	15.35	15.05	15.21	651,321
NESTLE	3603.86	3645	3554	3636.43	107
NETSOL	21.96	22.25	21.86	22	249,266
NETSOL-CAUG	22.74	0	0	22.77	0
NETSOL-CJUL	22.44	0	0	22.47	0
NETSOL-CJUN	22.08	0	0	22.11	0
NETSOL-CJUN2	22	0	0	22.03	0
NIB	1.76	1.84	1.7	1.72	761,345
NIBTFC	96.5	0	0	96.5	0
NICL	2.76	2.8	2.67	2.74	119,155
NJLIC	57.13	58.5	54.6	58	4,000
NML	55.89	56.35	55.54	55.79	741,505
NML-CAUG	57.87	0	0	57.74	0
NML-CJUL	57.12	0	0	56.99	0
NML-CJUN	56.18	0	0	56.06	0
NML-CJUNW2	56	0	0	55.87	0
NML-JUN	56.12	56.54	55.8	55.96	120,500
NONS	16.43	17.21	16.1	16.43	76
NOPK	20.27	21.28	20	20.27	410
NPL	16.24	16.5	16.21	16.25	187,674
NPL-CAUG	16.81	0	0	16.82	0
NPL-CJUL	16.6	0	0	16.6	0
NPL-CJUN	16.33	0	0	16.33	0
NPL-CJUNW2	16.27	0	0	16.27	0
NRL	366.7	369.75	365	365.88	102,865
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	155.26	155.99	154.19	154.91	640,043
OGDC-CAUG	160.75	0	0	160.33	0
OGDC-CJUL	158.67	0	0	158.25	0
OGDC-CJUN	156.08	0	0	155.65	0
OGDC-CJUNW2	155.56	0	0	155.13	0
OLPL	6	6.05	5.91	5.91	44,267
OLTM	0.7	0.66	0.65	0.65	15,000
OTFC3	99.5	0	0	99.5	0
PACE	2.66	2.75	2.57	2.6	924,641
PAEL	7	7.2	6.95	7	150,268
PAKD	34.5	35	33.5	34.5	1,827
PAKL	1.52	1	1	1.52	1
PAKMI	0.75	1.1	1.1	0.75	5
PAKRI	17.07	17.4	16.86	16.99	592,972
PAKRI-CAUG	17.67	0	0	17.58	0
PAKRI-CJUL	17.45	0	0	17.36	0
PAKRI-CJUN	17.16	0	0	17.07	0
PAKRI-CJUNW2	17.1	0	0	17.01	0
PASL	1.72	1.77	1.67	1.68	34,915
PASM	13.5	13.5	13.5	13.5	7,500
PCAL	47.27	48.25	45.4	47.27	22
PECO	91.99	96.58	87.4	91.99	106
PEF	7.3	7.5	7.3	7.5	8,000
PGF	13.2	13.4	13.1	13.13	21,150
PHDL	31.5	31	31	31	10,000
PIAA	2.43	2.42	2.3	2.33	81,948
PICT	86	88	86.01	86.54	3,203
PIF	5.8	5.99	5.75	5.96	15,031
PIL	15.07	14.5	14.1	15.07	16
PINL	8.47	8.45	8.11	8.4	29,471
PIOC	5.67	5.75	5.38	5.47	21,502
PKGS	115.96	115.1	115	115	542
PMI	0.82	0.88	0.83	0.83	4,201
PMPK	192.52	202.14	186.5	194.84	270
PMRS	40.21	39.6	38.25	40.21	51
PMTFC6	94.0479	0	0	94.0479	0
PNSC	28.24	28	28	28.24	1
POAF	5.31	6.31	6.31	6.31	500
POL	354.77	359.59	353.56	354.13	1,170,001
POL-CAUG	367.32	0	0	366.52	0
POL-CJUL	362.57	0	0	361.77	0
POL-CJUN	356.64	0	0	355.83	0
POL-CJUNW2	355.45	0	0	354.64	0
POL-JUN	355.93	360	354.8	355.31	374,500
PPL	211.15	213.2	211.25	211.55	479,641
PPL-CAUG	218.62	0	0	218.95	0
PPL-CJUL	215.79	0	0	216.11	0
PPL-CJUN	212.26	0	0	212.56	0
PPL-CJUNW2	211.55	0	0	211.85	0
PPL-JUN	212.09	213.55	212.12	212.46	119,000
PPP	42.47	42.18	42.18	42.47	100
PRET	29.76	28.28	28.28	29.76	100
PRL	85.17	85.43	84.55	85.01	5,867
PSMC	70.55	70.4	68.21	69.01	42,894
PSO	276.79	281.49	275.5	279.45	379,685
PSYL	18.59	19	17.6	18.96	13,716
PTC	15.44	15.47	15.38	15.39	276,625
PTC-CAUG	15.99	0	0	15.93	0
PTC-CJUL	15.78	0	0	15.72	0
PTC-CJUN	15.52	0	0	15.46	0
PTC-CJUNW2	15.47	0	0	15.41	0
PTC-JUN	15.45	15.45	15.41	15.41	202,000
PTEC	3.2	3.39	3.39	3.2	1
QUET	44.45	44	42.23	42.24	1,126
QUICE	2.75	2.75	2.51	2.54	70,000
RAVT	1	1.01	0.92	1	3
RCML	27.36	28	28	27.36	149
REWM	12.25	12.05	12	12.05	6,266
RICL	6.9	6.9	6.9	6.9	2,700
RMPL	2700	2799.49	2575.23	2700	6
RUPL	42	42	41.99	42	1,000
SAIF	8	8.1	8	8	1,500
SAZEW	23	23	23	23	28
SBL	1.83	1.99	1.8	1.84	2,163
SCBPL	8.54	8.94	8.37	8.4	3,323
SCLL	2.5	2.89	2.4	2.88	1,315
SCM	10.01	10.1	9.9	10.1	11,072
SEARL	59.87	59.27	58.32	58.37	859
SEL	20.94	21.3	20.75	21.3	5,901
SEPCO	1.45	1.58	1.36	1.4	89,300
SEPL	41.43	41.5	40.5	40.55	52,201
SERF	0.23	0.89	0.89	0.89	1,000
SGML	5.84	6.14	5.85	6	49,095
SGMLPS	3.42	3.49	3.49	3.42	300
SGPL	1.45	1.4	1.4	1.45	5
SHCI	2.29	2.35	2.01	2.3	1,468
SHCM	16.9	15.9	15.9	16.9	300
SHEL	222.38	223	222.27	222.28	4,602
SHFA	32.05	33.61	32	32.52	592
SHJS	62.95	65.49	65.49	62.95	1
SHSML	9.1	9.25	9.02	9.22	900
SHTM	0.49	0.47	0.4	0.28	907
SIEM	982.13	994	993.99	982.13	3
SILK	2.82	2.87	2.79	2.82	315,699
SING	15.09	15.6	15.49	15.49	1,880
SITC	100.83	98.56	97.8	98.72	4,051
SKRS	2.08	2.11	2.05	2.06	135,500
SMBL	4.31	4.75	4.15	4.41	3,710,765
SMCPL	5.39	5.5	5.25	5.45	8,050
SNBL	5.59	5.6	5.5	5.51	248,683
SNBLR1	0.33	0.37	0.17	0.2	3,707,130
SNGP	22.75	23.25	22	22.7	777,271
SNGP-CAUG	23.55	0	0	23.49	0
SNGP-CJUL	23.25	0	0	23.19	0
SNGP-CJUN	22.87	0	0	22.81	0
SNGP-CJUNW2	22.79	0	0	22.73	0
SPL	17.47	18.18	17.4	17.61	342,325
SPLC	0.7	0.71	0.68	0.7	22,559
SRVI	176.14	184.94	173.41	178.16	4,106
SSGC	22.74	22.95	22.35	22.42	52,944
SSIC	5.58	5.67	5.16	5.4	25,505
SSML	1.62	1.9	1.58	1.59	13,510
SSOM	5	5.25	5.14	5.25	3,500
STCL	6.27	6.68	6.15	6.5	20,326
STJT	28.39	27.5	27.5	27.5	1,000
STPL	9	9.45	9	9	1,600
TELE	1.7	1.76	1.7	1.74	35,874
TGL	12.01	12.4	11.9	11.99	1,156
THALL	103.56	104	103	103.63	20,164
THCCL	17.5	16.7	16.65	16.65	999
THCCLR	0.65	0.6	0.32	0.33	3,375
TREET	53.45	55.98	53.02	54.69	143,981
TREI	1.17	1.43	1.25	1.25	5,001
TRG	2.75	2.8	2.65	2.7	1,724,313
TRIBL	1.2	2.2	1.22	1.27	121,216
TRIPF	177.82	178	176	176.03	852
TRPOL	0.7	0.7	0.7	0.7	500
TRSM	2	2.22	2	2	5,482
TSMF	1	1.29	1	1	586
TSPL	1	1.09	1	1	2,650
UBL	63.5	63.98	62.75	63.35	37,503
UBL-CAUG	65.75	0	0	65.57	0
UBL-CJUL	64.9	0	0	64.72	0
UBL-CJUN	63.83	0	0	63.65	0
UBL-CJUNW2	63.62	0	0	63.44	0
UBL-JUN	63.3	63.99	63.32	63.99	2,500
UBLTFC	91	0	0	91	0
UBLTFC2	87.05	0	0	87.05	0
UBLTFC4	98.8876	0	0	98.8876	0
ULEVER	5273.93	5300	5200.05	5265.2	49
UNIC	5.27	6	5.5	5.7	41,183
UVIC	2.2	2.24	1.71	2.05	2,541
WAZIR	7	7	7	7	370
WTCL	2.55	2.69	2.41	2.51	196,250
WTL	2.15	2.27	2.12	2.14	103,523
WYETH	830.47	825	825	830.47	1
YOUW	1.1	1.58	1.2	1.1	323
ZAHT	7.3	7.38	6.3	7.3	7
ZIL	63.85	64.4	60.66	61.12	11,655

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