KSE EOD Daily Share Price Data - 17/06/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	100.4	98.9989	98.9989	98.9989	0
AACIL	2.7	2.8	2.8	2.7	1
ABL	64.95	65.5	63.3	64.04	16,061
ABL-CAUG	67.13	0	0	66.17	0
ABL-CJUL	66.26	0	0	65.3	0
ABL-CJUN	65.17	0	0	64.22	0
ABL-CJUNW2	64.95	0	0	64.01	0
ABLTFC2	98.25	0	0	98.25	0
ABOT	93	93.9	92.05	92.27	2,379
ACPL	53	54.5	51.22	52.51	2,946
ADOS	8.9	9.25	8.65	8.78	5,002
AGIL	70.03	70.5	70.5	70.03	52
AGL	18.52	19.48	18.31	18.52	82
AGTL	224.9	227	225	227	4,542
AHCL	24.41	24.84	24.05	24.4	655,469
AHI	22	22.8	21.06	22	3
AHL	16.67	17.05	16.25	16.41	6,914
AICL	66.44	67.2	66.01	66.35	96,990
AICL-CAUG	68.67	0	0	68.55	0
AICL-CJUL	67.78	0	0	67.66	0
AICL-CJUN	66.66	0	0	66.54	0
AICL-CJUNW2	66.44	0	0	66.32	0
AKBL	11.86	12.34	11.81	11.9	263,111
AKBL-CAUG	12.26	0	0	12.3	0
AKBL-CJUL	12.1	0	0	12.13	0
AKBL-CJUN	11.9	0	0	11.93	0
AKBL-CJUNW2	11.86	0	0	11.89	0
AKDCL	38	38.98	36.15	38	432
AKGL	5.25	6.25	4.25	5.25	24
AMMF	10.79	10.75	10.7	10.74	110,301
AMTEX	2.9	3.24	2.85	2.98	1,169,861
AMZV	0.53	0.57	0.32	0.53	21,543
ANL	6.46	6.55	6.08	6.15	1,626,465
ANL-CAUG	6.68	0	0	6.35	0
ANL-CJUL	6.59	0	0	6.27	0
ANL-CJUN	6.48	0	0	6.17	0
ANL-CJUNW2	6.46	0	0	6.15	0
APL	380.42	385	381	381.54	50,420
ARM	18.5	17.75	17.5	17.5	1,000
ATBA	222.26	231	221.1	230.18	30,445
ATFF	6.5	6.5	6.5	6.5	100,000
ATIL	28.05	28.25	28.06	28.08	1,460
ATLH	124.65	126.95	122	123.47	2,504
ATRL	126.99	128.6	126.2	126.52	556,286
ATRL-JUN	127.42	128.88	126.6	127	143,000
BAFL	10.11	10.19	10	10.02	249,925
BAHL	28.8	29.05	28.75	29	1,579,161
BAHL-CAUG	29.77	0	0	29.96	0
BAHL-CJUL	29.38	0	0	29.57	0
BAHL-CJUN	28.9	0	0	29.08	0
BAHL-CJUNW2	28.8	0	0	28.99	0
BAPL	7.5	8.5	8.5	7.5	1
BATA	587.13	591.99	585	591.18	756
BCL	49.75	48.7	48.5	48.59	500
BCML	16	16.7	16.55	16	10
BERG	15.6	15.55	15.01	15.13	1,400
BGL	2	2.25	1.85	2	2
BILF	1.25	1.97	1.97	1.25	1
BIPL	3.83	3.75	3.55	3.65	62,535
BNWM	17.02	17.05	17.05	17.05	500
BOC	95	99.68	94.5	94.74	1,648
BOK	4.95	5.1	4.72	4.74	2,644
BOP	7.06	7.15	6.89	6.93	2,402,677
BPL	22.5	23.62	23.5	23.62	1,763
BROT	0.49	0.4	0.4	0.49	110
BTL	65.08	62.26	61.83	61.88	6,000
BWHL	31.85	32	32	31.85	75
BYCO	9.36	9.55	9.3	9.33	535,140
CENI	8.69	8.75	8.75	8.69	100
CEPB	16.66	16.98	16.6	16.86	10,203
CHBL	2.1	2.3	1.95	2.03	15,580
CHCC	9.3	9.5	9.3	9.5	4,960
CICL	68.01	71.4	65.1	66.37	1,001
CJPL	0.72	0.85	0.44	0.7	523
CLOV	66.81	68	63.5	66.81	117
CML	1.76	1.92	1.6	1.64	119,667
COLG	759.01	745	745	759.01	5
CPL	161.88	163	161.5	161.55	2,518
CPMFI	2.31	3.31	3.31	3.31	500
CPSL	49.66	49.95	49	49.07	7,105
CRTM	15.32	16	16	15.32	250
CSAP	26.49	27.2	26.51	26.51	50,800
CSM	0.5	0.89	0.47	0.55	37,654
CSUML	2.19	2.35	1.66	1.81	138,048
CWSM	1.22	1.6	0.8	1.22	2
DADX	16.67	17.65	17.65	16.67	1
DATM	0.11	0.76	0.5	0.11	14
DAWH	61.55	61.9	60.7	60.89	40,691
DBCI	2.02	2.05	1.9	2.05	4,800
DCH	2.31	2.4	2.3	2.3	10,501
DCL	1.94	2.01	1.88	2	15,544
DEL	1.3	1.55	1.3	1.3	1,486
DFML	3.3	3.4	3.15	3.19	586,057
DGKC	23.29	23.63	23.25	23.29	873,635
DGKC-CAUG	24.07	0	0	24.06	0
DGKC-CJUL	23.76	0	0	23.75	0
DGKC-CJUN	23.37	0	0	23.36	0
DGKC-CJUNW2	23.29	0	0	23.28	0
DGKC-JUN	23.4	23.7	23.32	23.39	239,500
DIIL	9.73	8.73	8.73	9.73	22
DKTM	2	2	2	2	1
DLL	32.97	34.5	32.35	33.02	1,096
DMTM	3.76	4.39	4.39	3.76	1
DNCC	1.98	2.9	1.36	1.98	22
DOL	6.9	7.05	6.86	6.9	145,393
DSFL	3.04	3.1	2.96	2.99	759,269
DSIL	1.17	1.19	1.07	1.08	14,780
DSL	2.19	2.29	2.09	2.25	15,785
DWAE	1.5	1.75	1.32	1.46	35,258
DWSM	2.8	2.99	2.4	2.8	42
DYNO	10.48	10.5	10.4	10.5	4,610
ECOP	1.5	1.75	1.41	1.45	1,361
EFLTFC	100	0	0	100	0
EFLTFC3	93	0	0	93	0
EFUG	37	37.79	36.02	36.68	6,322
EFUL	70.28	71.5	70	70.28	42
ELSM	24.5	24	24	24	900
ENGRO	180.05	181.5	177.25	177.78	1,390,393
ENGRO-CAUG	186.1	0	0	183.68	0
ENGRO-CJUL	183.68	0	0	181.29	0
ENGRO-CJUN	180.65	0	0	178.29	0
ENGRO-CJUNW2	180.05	0	0	177.69	0
ENGRO-JUN	180.8	181.8	178	178.43	309,500
ENGROTFC	98.9625	0	0	98.9625	0
EPCL	11.23	11.3	11.13	11.21	27,265
EPCL-CAUG	11.61	0	0	11.58	0
EPCL-CJUL	11.46	0	0	11.43	0
EPCL-CJUN	11.27	0	0	11.24	0
EPCL-CJUNW2	11.23	0	0	11.2	0
EXIDE	203.7	213.88	208	213.88	197,167
FABL	9.94	9.99	9.7	9.75	214,786
FATIMA	14.43	14.6	14.41	14.55	957,142
FCCL	4.49	4.55	4.44	4.5	434,266
FCCLR	0.01	0.03	0.01	0.02	3,203,957
FCIBL	4.75	5.75	4.55	5.35	23,844
FCSC	2.72	2.98	2.89	2.92	1,500
FDIBL	1.46	1.57	1.54	1.46	200
FDMF	2.1	2.34	1.84	2.1	4
FECM	2.7	2.99	2.51	2.51	3,126
FECS	38	40	40	38	2
FEM	1.48	1.76	1.41	1.45	1,015
FEROZ	94	94	94	94	500
FFBL	42.49	42.5	42.22	42.33	1,151,818
FFBL-CAUG	43.92	0	0	43.74	0
FFBL-CJUL	43.35	0	0	43.16	0
FFBL-CJUN	42.63	0	0	42.45	0
FFBL-CJUNW2	42.49	0	0	42.31	0
FFBL-JUN	42.52	42.52	42.31	42.32	8,500
FFC	144.9	145.49	143.7	144.01	568,206
FFC-CAUG	149.77	0	0	148.79	0
FFC-CJUL	147.82	0	0	146.85	0
FFC-CJUN	145.39	0	0	144.43	0
FFC-CJUNW2	144.9	0	0	143.94	0
FFC-JUN	145.25	145.01	144	144.35	32,500
FFLM	1.65	1.7	1.7	1.65	2
FHAM	7.7	8.09	7.73	7.9	78,997
FHBM	8.39	8.25	8.25	8.25	5,000
FIBLM	1.6	1.2	1.2	1.6	1
FLYNG	1.51	1.54	1.41	1.44	11,452
FNBM	5.5	5.3	4.75	5.5	101
FNEL	2.89	2.97	1.92	2.89	14
FPJM	1.12	1.28	0.91	1.01	2,697
FRCL	2.4	2.5	1.41	2.5	2,001
FUDLM	6.99	7	6.99	6.99	1,100
GADT	69.97	69	69	69	2,000
GAIL	3.34	3.4	3.15	3.34	2
GASF	3.4	3.38	3.37	3.37	49,355
GFIL	4.68	5.3	4.2	4.2	16,502
GGL	13.11	13.33	12.32	13.08	172,082
GHGL	54.5	55	54.05	54.58	1,202
GHNI	8.56	8.99	8.5	8.56	202
GHNL	3.4	3.5	3.3	3.35	7,020
GLAXO	73.33	74	73.2	73.4	15,632
GRAYS	46.25	46	46	46.25	200
GRYL	3	2.25	2.25	3	100
GSPM	11.75	11.5	11.5	11.5	1,000
GTYR	24.23	24.4	23.5	23.91	1,304
GUSM	7.75	7.5	7.5	7.75	330
GWLC	5.45	5.79	5.79	5.79	500
HABSM	27.32	27.5	27.03	27.14	24,960
HADC	0.64	0.76	0.41	0.64	342
HAJT	0.41	0.95	0.95	0.41	1
HAL	12.68	12.69	12.01	12.5	12,272
HBL	118.12	118.5	117.5	117.58	19,758
HBL-CAUG	122.09	0	0	121.48	0
HBL-CJUL	120.5	0	0	119.9	0
HBL-CJUN	118.52	0	0	117.92	0
HBL-CJUNW2	118.12	0	0	117.52	0
HCAR	10.42	11.21	10.28	10.33	10,125
HICL	11.27	11.3	11.21	11.3	5,187
HINO	90.56	91.99	87	90.56	42
HINOON	26.79	26.89	26.3	26.5	14,060
HIRAT	3.9	4	3.73	3.75	58,348
HMB	18.79	18.89	18.35	18.79	11,202
HSPI	11.9	12.45	11.72	12	731
HUBC	38.02	38.1	37.56	37.63	1,029,289
HUBC-CAUG	39.3	0	0	38.88	0
HUBC-CJUL	38.79	0	0	38.37	0
HUBC-CJUN	38.15	0	0	37.74	0
HUBC-CJUNW2	38.02	0	0	37.61	0
HUBC-JUN	38.17	39.4	37	38.2	1,000,000
HUMNL	14.48	14.95	14.11	14.23	1,501
HUSI	3.81	2.84	2.84	3.81	207
HUSS	10.66	11.23	11	10.66	206
HWQS	10.25	9.7	9.7	9.7	10,000
IBFL	45.8	46.5	46.42	46.49	1,500
IBLHL	9.5	9.9	9.9	9.5	1
ICI	155.32	157.87	154.1	157.18	243,714
ICI-CAUG	160.54	0	0	162.4	0
ICI-CJUL	158.45	0	0	160.28	0
ICI-CJUN	155.84	0	0	157.63	0
ICI-CJUNW2	155.32	0	0	157.1	0
ICIBL	0.46	0.49	0.38	0.42	16,166
IDRT	4.7	5.05	4.25	4.5	6,002
IDYM	356.92	372.25	352	363.87	1,850
IFSL	7.9	7.6	7.25	7.6	2,482
IGIBL	1.75	1.83	1.71	1.75	1,462
IGIIL	67.6	69.75	68	68.15	3,401
ILTM	228.95	240.28	240.28	228.95	1
INDU	228	227.98	225.5	225.51	304
INIL	50.72	50.85	49.1	50.74	32,232
ISIL	78.61	74.68	74.68	74.68	0
ISL	13.5	13.9	13.71	13.71	17,506
JATM	2	2	2	2	2,500
JDMT	15	15	14	15	504
JDWS	80	80	80	80	508
JOVC	3.02	3.12	2.99	3.01	77,358
JPGL	1.36	1.4	1.3	1.34	3,807
JSBL	2.66	2.71	2.6	2.6	36,521
JSCL	7.53	7.65	7.27	7.33	1,352,047
JSGF	6.21	6.25	6.2	6.2	11,000
JSIL	5.59	5.76	5.45	5.46	5,815
JSVFL	5.4	5.65	5.36	5.64	23,018
KAPCO	43.18	43.47	42.9	42.92	69,804
KAPCO-CAUG	44.63	0	0	44.34	0
KAPCO-CJUL	44.05	0	0	43.77	0
KAPCO-CJUN	43.33	0	0	43.04	0
KAPCO-CJUNW2	43.18	0	0	42.9	0
KASBB	1.46	1.55	1.45	1.48	82,105
KASBM	3.48	3.5	3.5	3.48	1
KASBSL	3.51	3.75	3.5	3.5	20,504
KESC	2.43	2.49	2.35	2.4	79,357
KML	1.85	2.1	1.07	1.85	2
KOHC	6.7	6.59	6.31	6.35	1,502
KOHP	3.19	3.7	2.65	3.04	566
KOHS	4.42	4.22	3.42	3.52	2,201
KOIL	1.23	1.64	1.09	1.13	18,987
KSBP	34.73	35.94	34.04	34.73	25
KSTM	1.4	1.5	1.4	1.4	10,440
KTML	4.32	4.44	4.06	4.36	2,265
LOTPTA	14.61	14.83	14.6	14.61	3,373,761
LPCL	2.92	2.98	2.85	2.88	90,785
LUCK	71.47	72.5	70.7	71.03	197,968
LUCK-CAUG	73.87	0	0	73.39	0
LUCK-CJUL	72.91	0	0	72.43	0
LUCK-CJUN	71.71	0	0	71.24	0
LUCK-CJUNW2	71.47	0	0	71	0
LUCK-JUN	71.71	72	70.9	71.32	34,500
MACFL	12.05	12.49	11.51	11.51	4,506
MARI	104.5	105.4	103	103.56	14,437
MBF	9.02	9.4	9.2	9.2	1,964
MCB	205.11	206.02	203.15	203.35	314,769
MCB-CAUG	212	0	0	210.1	0
MCB-CJUL	209.24	0	0	207.36	0
MCB-CJUN	205.8	0	0	203.94	0
MCB-CJUNW2	205.11	0	0	203.25	0
MCB-JUN	206	206.5	204	204.22	86,000
MDTL	17.3	16.5	16.5	17.3	2
MEBL	17.72	18.4	17.55	17.56	6,731
MEHT	64.94	68.18	68.1	68.18	532
MERIT	25.6	26.5	24.69	25.01	573
MIRKS	49.31	49.4	47.01	49.2	921
MLCF	2.31	2.4	2.21	2.28	38,152
MLCFPS	2.77	2.31	2.31	2.31	900
MODAM	0.9	1.14	1.14	0.9	2
MRNS	56.12	56.25	53.32	56.12	423
MSOT	17.55	18.25	18.25	17.55	89
MTL	554.13	575.65	555	565.49	125,125
MUREB	111.01	114	109	111.08	24,990
MWMP	0.99	1.9	0.21	1	3,125
MYBL	3.1	3.15	3.02	3.03	34,000
MZSM	2.6	2.63	2.4	2.57	12,752
NATF	83.02	83.77	82.99	83.02	52
NATM	19.96	18.96	18.96	19.96	3
NBF	3.86	4.85	4.85	3.86	250
NBP	51.9	52.04	50.71	51.08	1,001,064
NBP-CAUG	53.64	0	0	52.78	0
NBP-CJUL	52.95	0	0	52.09	0
NBP-CJUN	52.07	0	0	51.23	0
NBP-CJUNW2	51.9	0	0	51.06	0
NBP-JUN	52.06	52.11	50.9	51.31	103,500
NCL	24.28	24.59	23.99	24.02	35,489
NCL-CAUG	25.1	0	0	24.82	0
NCL-CJUL	24.77	0	0	24.49	0
NCL-CJUN	24.36	0	0	24.09	0
NCL-CJUNW2	24.28	0	0	24.01	0
NCPL	14.75	15.06	14.54	14.6	392,088
NESTLE	3679.29	3863.25	3610.02	3862.12	3,273
NETSOL	21.95	22.18	21.62	21.66	88,087
NETSOL-CAUG	22.69	0	0	22.38	0
NETSOL-CJUL	22.39	0	0	22.09	0
NETSOL-CJUN	22.02	0	0	21.72	0
NETSOL-CJUN2	21.95	0	0	21.65	0
NIB	1.71	1.75	1.66	1.67	342,354
NIBTFC	96.3933	0	0	96.3933	0
NICL	2.67	2.75	2.6	2.6	106,943
NMBL	3.3	3.35	3.1	3.19	75,801
NML	55.5	55.9	55	55.07	726,436
NML-CAUG	57.36	0	0	56.9	0
NML-CJUL	56.62	0	0	56.16	0
NML-CJUN	55.69	0	0	55.23	0
NML-CJUNW2	55.5	0	0	55.04	0
NML-JUN	55.58	56	55.12	55.3	85,000
NOPK	20.27	21.28	21.09	20.27	6
NPL	16.17	16.6	15.9	15.98	506,290
NPL-CAUG	16.71	0	0	16.51	0
NPL-CJUL	16.5	0	0	16.3	0
NPL-CJUN	16.22	0	0	16.03	0
NPL-CJUNW2	16.17	0	0	15.97	0
NRL	363.06	368	363.6	365.76	219,658
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	156	157	154.51	155.96	758,495
OGDC-CAUG	161.24	0	0	161.14	0
OGDC-CJUL	159.14	0	0	159.04	0
OGDC-CJUN	156.52	0	0	156.41	0
OGDC-CJUNW2	156	0	0	155.88	0
OLPL	5.91	6.19	5.71	5.8	10,035
OLTM	0.65	1.05	0.6	0.8	11,002
OTFC3	99.5	0	0	99.5	0
PACE	2.68	2.75	2.61	2.65	235,736
PAEL	7	7.15	6.91	7.08	43,133
PAKD	33.5	34	32.1	33.23	514
PAKMI	0.82	1	1	0.82	2
PAKRI	16.93	17.12	16.5	16.72	263,925
PAKRI-CAUG	17.5	0	0	17.28	0
PAKRI-CJUL	17.27	0	0	17.05	0
PAKRI-CJUN	16.99	0	0	16.77	0
PAKRI-CJUNW2	16.93	0	0	16.71	0
PAKT	103.81	105.05	99.5	103.81	14
PASL	1.66	1.8	1.62	1.65	66,825
PCAL	47.27	47.99	47	47.27	247
PECO	91.99	89	89	91.99	1
PEF	7.39	7.58	7.3	7.31	39,016
PGF	13.23	13.45	13.2	13.2	67,100
PIAA	2.25	2.35	2.27	2.34	4,012
PICT	88.11	89.95	87	89.05	17,145
PIF	6.02	6.19	6.09	6.15	20,800
PIL	15.07	14.75	14.07	15.07	114
PINL	8.4	8.66	8.66	8.4	400
PIOC	5.3	5.38	5.2	5.2	20,673
PMI	0.83	0.9	0.9	0.83	1
PMPK	194.84	203	185.1	187.04	661
PMRS	39.6067	38.5	37.7	39.61	121
PMTFC6	94.0479	0	0	94.0479	0
PNGRS	3.16	3.2	3.2	3.2	0
PNSC	27.62	27.61	27.6	27.62	200
POAF	7.18	8.18	8.18	8.18	500
POL	353.58	356.2	351.1	352.26	734,354
POL-CAUG	365.45	0	0	363.95	0
POL-CJUL	360.7	0	0	359.21	0
POL-CJUN	354.77	0	0	353.28	0
POL-CJUNW2	353.58	0	0	352.09	0
POL-JUN	354.62	356.9	352.3	353.09	201,500
PPL	217.67	219.7	215.51	216.13	1,228,218
PPL-CAUG	224.98	0	0	223.3	0
PPL-CJUL	222.06	0	0	220.39	0
PPL-CJUN	218.4	0	0	216.75	0
PPL-CJUNW2	217.67	0	0	216.03	0
PPL-JUN	218.07	219.8	216.4	216.94	222,000
PPP	42.47	42.01	42	42.47	400
PRL	85	85.48	84.16	84.78	3,277
PRWM	14.5	14.5	14.5	14.5	145
PSMC	68.63	69.95	66	68.65	49,177
PSO	281.04	285.97	282.25	283.2	651,119
PSYL	18.96	19.7	18.04	18.96	11
PTC	15.3	15.4	15.06	15.1	383,432
PTC-CAUG	15.81	0	0	15.6	0
PTC-CJUL	15.61	0	0	15.4	0
PTC-CJUN	15.35	0	0	15.14	0
PTC-CJUNW2	15.3	0	0	15.09	0
PTC-JUN	15.41	15.43	15.15	15.18	4,500
PTEC	3.2	3.38	3.3	3.2	2
QUET	40.13	42	41	40.13	247
RAVT	1	1.09	0.7	1	7,024
REDT	0.3	0.8	0.8	0.8	500
REGT	18.9	19.9	19.9	19.9	0
RICL	6.9	7.23	6.55	6.82	2,563
RMPL	2700	2716.99	2666	2700	2
SAIF	8.3	8.5	7.31	8.3	3
SANE	3.25	3.1	2.5	3.03	16,500
SANSM	11.7	12.3	11.97	12.22	500
SAPT	119	124.9	124.9	119	5
SAZEW	22.8	23.24	23.05	23.24	1,900
SBL	1.85	1.94	1.82	1.82	3,050
SCBPL	8.4	8.95	8.8	8.4	51
SCLL	2.5	2.8	2.5	2.5	2,002
SEARL	58.01	58	57.3	57.44	3,241
SEL	21.5	20.55	20.55	21.5	10
SEPCO	1.36	1.5	1.3	1.32	37,156
SEPL	41.09	41.5	41	41	8,553
SGML	5.93	6.2	6.2	5.93	9
SGMLPS	3.42	3.42	3.42	3.42	1,096
SGPL	1.45	2.39	0.9	1.2	31,548
SHCI	2.29	3.25	2.01	2.2	6,620
SHCM	17.81	17.44	16.85	16.88	2,100
SHEL	223.27	229	223	227.95	36,930
SHEZ	145.58	145.05	145.05	145.05	2,977
SHJS	62.95	66.09	66.09	62.95	2
SHNI	11.68	12.49	12.4	11.68	400
SHSML	9.88	10.15	9.15	9.88	4
SHTM	0.48	0.9	0.28	0.31	8,257
SIBL	1.7	1.75	1.57	1.75	1,050
SIEM	981.08	987	970	975.32	216
SILK	2.79	2.93	2.79	2.9	2,529,855
SITC	99.44	102	99.9	102	1,750
SKRS	2.05	2.09	2.09	2.09	500
SMBL	4.25	4.37	4.2	4.22	54,425
SMCPL	5.36	5.72	5.72	5.36	12
SMTM	4.82	5.2	4.5	4.51	5,488
SNBL	5.44	5.49	5.35	5.38	204,439
SNBLR1	0.13	0.15	0.1	0.12	6,017,495
SNGP	23.48	23.4	22.31	22.31	594,384
SNGP-CAUG	24.27	0	0	23.05	0
SNGP-CJUL	23.95	0	0	22.75	0
SNGP-CJUN	23.56	0	0	22.37	0
SNGP-CJUNW2	23.48	0	0	22.3	0
SPL	17.59	17.88	17.26	17.44	90,446
SPLC	0.7	0.95	0.61	0.66	895
SRSM	3.25	3.1	3.1	3.1	1,000
SRVI	179.67	182	176.15	179.59	3,778
SSGC	22.33	22.8	21.94	22.01	35,472
SSIC	5.5	5.9	5.9	5.5	1
SSML	1.57	1.7	1.6	1.65	11,500
STCL	6.24	6.264	5.5	6.264	1
SURC	38.65	40.5	38.5	38.65	52
TATM	33	31.55	31.55	31.55	734
TELE	1.74	1.84	1.66	1.68	84,376
TGL	12	12.65	12	12.33	84,022
THALL	101.73	104	101.1	102.94	83,883
THCCL	17.27	17.5	17.49	17.5	1,260
THCCLR	0.72	1.72	0.7	1.36	6,502
TREET	54.7	55.8	53.86	54.05	5,551
TREI	1.25	1.44	1.44	1.25	1
TRG	2.68	2.79	2.64	2.71	410,429
TRIBL	1.27	1.33	1.08	1.08	1,002
TRIPF	175.09	177.95	175	176.61	6,581
TSMF	1	1.25	1.24	1	200
TSML	53	53	53	53	800
TSPL	1	1.09	1.09	1	1
UBDL	27.48	28.01	28.01	27.48	24
UBL	63.54	63.42	62.51	62.98	348,929
UBL-CAUG	65.67	0	0	65.07	0
UBL-CJUL	64.82	0	0	64.22	0
UBL-CJUN	63.75	0	0	63.16	0
UBL-CJUNW2	63.54	0	0	62.95	0
UBL-JUN	63.6	63.3	62.9	63	20,000
UBLTFC	91	0	0	91	0
UBLTFC2	87.05	0	0	87.05	0
UBLTFC4	98.8876	0	0	98.8876	0
ULEVER	5255.83	5401.01	5200	5322.62	188
UNIC	5.22	5.1	5.1	5.1	1,078
WAHN	36.65	36	35.63	36.65	299
WAZIR	6	6.75	5.5	5.95	608
WTCL	2.4	2.45	2.35	2.38	73,557
WTL	2.2	2.19	2.1	2.12	142,360
YOUW	1.1	1.7	1.7	1.1	1
ZIL	60	61	61	60	200
ZTL	4.38	3.5	3.5	4.38	1

KSE EOD Daily Share Price Data - 17/06/2011