KSE EOD Daily Share Price Data - 22/06/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.75	2.85	2.75	2.75	39,287
ABL	64.33	64.5	63.5	64	34,350
ABL-CAUG	66.41	0	0	66.04	0
ABL-CJUL	65.54	0	0	65.17	0
ABL-CJUN	64.45	0	0	64.09	0
ABL-CJUNW3	64.45	0	0	64.09	0
ABLTFC2	98.875	0	0	98.875	0
ABOT	90.51	91.5	90.25	91.07	2,025
ACPL	51.25	52.49	49.12	49.89	79,642
ADAMS	18	17.25	17.25	18	100
ADMM	23	23.99	22.25	23	6
AGIC	9.61	9.01	9.01	9.61	91
AGIL	69.5	69	68.06	69	1,014
AGL	18.35	17.61	17.35	17.35	4,245
AGSML	5	4.26	4.26	5	5
AGTL	226.73	228	227.5	227.67	2,503
AHCL	24.22	25.15	24.01	25.03	2,139,016
AHI	21	21	20.99	21	2,801
AHL	16.25	16.5	15.9	16.23	11,494
AICL	64.82	66.4	64.15	65.81	97,178
AICL-CAUG	66.91	0	0	67.9	0
AICL-CJUL	66.04	0	0	67.02	0
AICL-CJUN	64.95	0	0	65.91	0
AICL-CJUNW3	64.95	0	0	65.91	0
AKBL	11.4	11.6	11.4	11.46	141,937
AKBL-CAUG	11.77	0	0	11.82	0
AKBL-CJUL	11.61	0	0	11.67	0
AKBL-CJUN	11.42	0	0	11.48	0
AKBL-CJUNW3	11.42	0	0	11.48	0
AKDCL	38	38.49	36.5	38	102
ALQT	11.25	11	11	11	0
ALTN	9	8.41	8	8.05	5,500
AMMF	10.75	10.8	10.55	10.77	185,308
AMTEX	2.8	2.87	2.67	2.7	137,979
AMZV	0.52	0.45	0.45	0.45	2,000
ANL	5.8	6.08	5.76	5.86	2,682,148
ANL-CAUG	5.99	0	0	6.05	0
ANL-CJUL	5.91	0	0	5.97	0
ANL-CJUN	5.81	0	0	5.87	0
ANL-CJUNW3	5.81	0	0	5.87	0
APL	382.41	386.4	381.5	382.48	136,477
ASFL	4.25	3.25	3.25	3.25	1,500
ASIC	14	15	15	14	377
ASML	3	2.99	2.99	2.99	0
ATBA	232.96	235.89	232	233.4	13,730
ATEL	36.2	38.01	35	35	3,251
ATFF	6.5	6.5	6.16	6.16	100,825
ATIL	28.05	28.5	27.85	27.85	2,173
ATLH	119.99	122	119.25	119.3	2,125
ATRL	123.44	129.61	123.01	129.34	2,857,813
ATRL-JUL	125	131	125.01	130.48	188,000
ATRL-JUN	123.82	130	123.71	129.51	528,000
BAFL	9.85	10.09	9.71	9.76	873,553
BAHL	28.75	29.1	28.6	28.81	299,074
BAHL-CAUG	29.68	0	0	29.73	0
BAHL-CJUL	29.29	0	0	29.34	0
BAHL-CJUN	28.81	0	0	28.85	0
BAHL-CJUNW3	28.81	0	0	28.85	0
BAHLTFC2	103.96	103	103	103.96	1,600
BAPL	7.5	8.49	6.55	6.55	40,000
BATA	592.6	599.99	588.94	599.98	1,990
BCL	48.59	48.25	47.25	47.25	1,600
BCML	16.89	16	16	16	500
BERG	15.3	15	14.87	15	1,004
BILF	1.25	1.19	1.19	1.19	500
BIPL	3.59	3.61	3.37	3.61	135,239
BNWM	16.84	17.25	16.84	16.84	7
BOC	94.74	97.8	96	94.74	200
BOK	4.6	4.77	4.51	4.58	10,956
BOP	6.58	6.74	6.56	6.59	583,206
BPL	23.44	23.99	22.6	22.64	4,558
BRR	2.21	2.35	2.16	2.21	7,036
BTL	61.8	60.25	58.71	58.91	15,000
BUXL	7.73	8	8	7.73	1
BWCL	13.12	12.12	12.12	13.12	400
BWHL	31.85	32.5	30.26	30.55	1,351
BYCO	9.07	9.6	9.2	9.4	2,570,839
CENI	8.23	8.66	8.38	8.23	250
CEPB	16.35	16.73	16.4	16.4	38,412
CHBL	2.05	2.1	2	2	6,000
CHCC	9	9.05	9	9	5,001
CICL	66	67.85	65.08	66	131
CJPL	0.7	0.6	0.6	0.6	910
CLOV	68.24	68.98	66	67.19	5,440
CML	1.56	1.56	1.5	1.51	31,000
COLG	791.85	825	752.26	752.71	174
CPL	160.23	161	159.1	159.93	2,336
CPMFI	3	3.74	2.11	3.62	1,300
CPSL	48.85	49.6	48.55	49.2	14,170
CRTM	15.32	15.6	15.59	15.32	318
CSAP	26.36	26.75	26.5	26.54	14,480
CSM	0.5	0.53	0.5	0.5	7,502
CSUML	1.64	1.9	1.61	1.63	90,006
CWSM	1.42	1.6	0.8	1.42	6
DADX	16.67	15.7	15.7	15.7	5,126
DAWH	60.37	61.3	58.61	59.45	182,798
DBCI	2	2.09	1.9	2.05	6,503
DCH	2.18	2.25	2.1	2.11	28,289
DCL	1.79	1.9	1.76	1.81	51,010
DCM	1.37	1.31	1.31	1.37	5
DEL	1.3	1.5	1.3	1.31	1,482
DFML	2.96	3.1	2.91	2.95	116,547
DGKC	22.75	23.42	22.65	23.03	1,892,585
DGKC-CAUG	23.48	0	0	23.76	0
DGKC-CJUL	23.18	0	0	23.45	0
DGKC-CJUN	22.79	0	0	23.06	0
DGKC-CJUNW3	22.79	0	0	23.06	0
DGKC-JUL	23.1	23.75	23.02	23.39	173,000
DGKC-JUN	22.86	23.44	22.7	23.13	162,000
DIIL	9.73	8.73	8.73	9.73	1
DINT	28.58	27.6	27.3	27.6	4,316
DKTM	1.75	2.06	2.06	2.06	1,000
DLL	32.66	32.25	32.25	32.66	55
DNCC	1.98	1.38	1.37	1.37	1,000
DOL	6.02	6.25	5.8	5.86	892,585
DSFL	2.8	2.9	2.75	2.75	674,663
DSIL	1.11	1.11	1.05	1.09	13,122
DSL	2.14	2.29	2.07	2.1	7,750
DWSM	2.56	2.99	2.7	2.56	2
ECOP	1.41	1.43	1.32	1.43	10,652
EFLTFC3	93	0	0	93	0
EFUG	36.61	37.2	36	36.65	1,056
EFUL	70	70.75	70.01	70.14	4,103
EMCO	1.7	1.61	1.6	1.61	4,454
ENGRO	167.94	169.16	159.63	162.46	5,246,790
ENGRO-CAUG	173.37	0	0	167.63	0
ENGRO-CJUL	171.1	0	0	165.44	0
ENGRO-CJUN	168.26	0	0	162.7	0
ENGRO-CJUNW3	168.26	0	0	162.7	0
ENGRO-JUL	170.02	170.5	161.6	164.51	549,000
ENGRO-JUN	168.31	168	160	162.97	541,000
ENGROTFC	99.2148	0	0	99.2148	0
EPCL	10.9	11.14	10.8	11.1	146,829
EPCL-CAUG	11.25	0	0	11.45	0
EPCL-CJUL	11.1	0	0	11.3	0
EPCL-CJUN	10.92	0	0	11.12	0
EPCL-CJUNW3	10.92	0	0	11.12	0
EXIDE	225.72	231.88	224.2	226.66	37,345
FABL	9.24	9.47	9	9.02	289,995
FANM	3.98	4.1	3.98	4	15,502
FATIMA	14.46	14.64	14.33	14.52	2,282,087
FCCL	4.45	4.54	4.41	4.41	488,726
FCCLR	0.01	0.01	0.01	0.01	308,000
FCIBL	5.3	5.2	5.2	5.3	1
FCSC	2.74	2.8	2.6	2.61	11,501
FDIBL	1.45	1.62	1.49	1.55	11,446
FDMF	2.1	2.29	2.29	2.1	2
FECM	2.61	2.99	2.99	2.61	332
FECS	38	38	38	38	290
FECTC	6.2	6.5	6.2	6.22	1,100
FEM	1.4	1.55	1.55	1.4	5
FEROZ	93.2	94	93.3	93.92	1,140
FFBL	42.01	42.95	41.91	42.59	2,377,836
FFBL-CAUG	43.37	0	0	43.95	0
FFBL-CJUL	42.8	0	0	43.37	0
FFBL-CJUN	42.09	0	0	42.65	0
FFBL-CJUNW3	42.09	0	0	42.65	0
FFBL-JUL	42.3	43.24	42.7	42.95	76,000
FFBL-JUN	42.04	42.9	42.4	42.71	138,500
FFC	146.05	151.45	145.5	150.79	2,887,565
FFC-CAUG	150.77	0	0	155.59	0
FFC-CJUL	148.8	0	0	153.55	0
FFC-CJUN	146.33	0	0	151.01	0
FFC-CJUNW3	146.33	0	0	151.01	0
FFC-JUL	146.91	153	145.5	152.45	168,500
FFC-JUN	146.39	151.5	146	151.05	186,000
FFLM	1.35	1.7	1.7	1.35	1
FHAM	8	8	7.75	7.91	46,100
FLYNG	1.43	1.44	1.3	1.35	46,389
FNBM	5.5	5.9	5.9	5.5	5
FPJM	1.01	1.13	1.04	1.04	504
FUDLM	7.2	7.29	6.79	7	3,740
FZTM	299	307.89	285	299	3
GAIL	3.29	3.42	3.2	3.27	4,200
GAMON	0.7	1.2	1	0.7	300
GASF	3.18	3.4	3.2	3.2	13,649
GATM	50.01	50.01	50.01	50.01	3,506
GFIL	4.4	4.5	4.5	4.4	1
GGL	13.22	13.8	13.05	13.38	241,298
GHGL	54.5	54.35	54.05	54.35	2,900
GHNI	8.13	8.4	8.15	8.21	8,001
GHNL	3.09	3.2	3.1	3.2	9,500
GLAXO	73.3	74.19	73.1	73.92	2,996
GLPL	57.12	54.5	54.38	57.12	20
GRAYS	44	42	42	44	9
GRYL	3	3.99	3.99	3	16
GSPM	11.5	11.5	11.5	11.5	1,000
GTYR	23.5	23.85	23	23.5	1,293
GUSM	7.75	7.56	7.56	7.75	200
GWLC	5.79	6.79	5	6	65,346
HABSM	27.39	27.49	27.02	27.12	8,914
HADC	0.45	0.55	0.55	0.45	1
HAL	12.5	12.64	12.5	12.51	1,080
HBL	117.88	118	117.01	117.2	32,049
HBL-CAUG	121.69	0	0	120.93	0
HBL-CJUL	120.1	0	0	119.35	0
HBL-CJUN	118.11	0	0	117.37	0
HBL-CJUNW3	118.11	0	0	117.37	0
HCAR	10.35	10.48	10.02	10.08	21,838
HICL	11	11.35	11.34	11.34	875
HINOON	26.8	26.95	26.8	26.95	1,945
HIRAT	3.85	3.81	3.8	3.8	7,699
HMB	19.45	20.14	19	19.94	229,750
HSPI	12	12.36	12	12	3,044
HUBC	37.8	37.8	37.3	37.46	210,882
HUBC-CAUG	39.02	0	0	38.65	0
HUBC-CJUL	38.51	0	0	38.15	0
HUBC-CJUN	37.87	0	0	37.51	0
HUBC-CJUNW3	37.87	0	0	37.51	0
HUBC-JUL	37.84	0	0	38.18	0
HUBC-JUN	38.05	37.61	37.5	37.5	16,000
HUMNL	14.86	14.95	14.75	14.88	26,584
HUSS	10.42	11	11	10.42	200
HWQS	10	10.5	9.6	9.6	3,001
IBFL	44.41	45.55	42.61	45.22	8,106
ICCT	0.72	1.45	0.69	0.69	129,846
ICI	156.02	157.69	155.47	155.98	6,398
ICI-CAUG	161.06	0	0	160.94	0
ICI-CJUL	158.95	0	0	158.84	0
ICI-CJUN	156.32	0	0	156.21	0
ICI-CJUNW3	156.32	0	0	156.21	0
ICIBL	0.45	0.47	0.37	0.37	3,101
IDRT	4.45	5.2	4.45	4.45	2,002
IDYM	361.03	372.34	343	362.41	1,350
IFSL	7.5	7.89	7.22	7.51	1,003
IGIBL	1.7	1.8	1.6	1.63	1,106
IGIIL	68.02	71	67.99	68.25	22,497
INDU	222.43	224	222.01	224	2,100
INIL	50.44	50.79	49.75	50.02	37,520
ISIL	74.68	70.95	70.95	74.68	100
ISL	13.6	13.82	13.79	13.8	20,603
JATM	2	2.0009	2.0009	2.0009	0
JDMT	15	14.1	14.05	15	2
JDWS	79.63	82.99	81	81	1,700
JOVC	2.86	3.08	2.8	2.82	88,531
JPGL	1.27	1.26	1.2	1.22	54,034
JSBL	2.44	2.54	2.38	2.5	132,965
JSCL	6.9	7.05	6.8	6.87	2,974,436
JSGCL	19.2	19.25	18.7	19.2	3
JSGF	6.05	6.69	6.15	6.37	223,867
JSIL	5.48	5.5	5.38	5.4	10,004
JSVFL	5.5	5.55	5.31	5.51	40,376
KAPCO	42.61	42.9	42.5	42.52	202,168
KAPCO-CAUG	43.99	0	0	43.87	0
KAPCO-CJUL	43.41	0	0	43.3	0
KAPCO-CJUN	42.69	0	0	42.58	0
KAPCO-CJUNW3	42.69	0	0	42.58	0
KASBB	1.42	1.49	1.37	1.44	63,702
KASBSL	3.55	3.89	3.46	3.55	13
KESC	2.26	2.37	2.3	2.35	66,294
KOHC	6.26	6.5	6.12	6.2	5,145
KOHE	16.5	16.9	16.9	16.5	2
KOHP	2.9	3	2.9	2.9	223
KOHS	4.15	4	4	4.15	148
KOIL	1.13	1.28	1.06	1.21	7,153
KOSM	1.59	1.89	1.89	1.59	5
KSBP	34.73	34.47	33.2	34.44	5,807
KSTM	1.45	1.48	1.4	1.45	311
KTML	4.3	4.29	4.05	4.3	3
LOTPTA	14.52	14.68	14.31	14.43	4,255,536
LPCL	2.82	3	2.8	2.81	246,557
LPGL	20	19	19	20	5
LUCK	70.09	71.5	69.95	70.63	266,234
LUCK-CAUG	72.35	0	0	72.88	0
LUCK-CJUL	71.41	0	0	71.92	0
LUCK-CJUN	70.23	0	0	70.73	0
LUCK-CJUNW3	70.23	0	0	70.73	0
LUCK-JUL	70.05	71.4	70.49	71.16	14,500
LUCK-JUN	70.1	71.4	71	71	15,000
MACFL	11.2	11.99	11.25	11.2	125
MARI	99.87	100.95	99.51	100.11	46,236
MBF	9.25	9.25	9.25	9.25	22,000
MCB	202.44	205.24	201	202.71	517,941
MCB-CAUG	208.98	0	0	209.16	0
MCB-CJUL	206.25	0	0	206.42	0
MCB-CJUN	202.83	0	0	203	0
MCB-CJUNW3	202.83	0	0	203	0
MCB-JUL	204.6	206.95	202	205.21	38,000
MCB-JUN	202.84	205.35	201.35	203	54,500
MEBL	17.76	17.8	17.4	17.51	8,658
MERIT	25.9	26.97	26	26.09	1,240
MFFL	78.75	79.1	79.1	78.75	100
MFTM	0.8	0.8	0.8	0.8	500
MIRKS	49	47.99	47.99	49	200
MLCF	2.2	2.3	2.2	2.21	50,580
MLCFPS	3.22	4.2	2.79	3.96	10,008
MODAM	0.9	1.19	1	1	10,039
MQTM	8.26	9.25	9.2	9.23	2,000
MRNS	56.12	56.6	56.2322	56.2322	40
MSCL	9.09	8.09	8.09	9.09	1
MSOT	18.5	19.45	18.69	19.07	2,704
MTL	564.24	570.9	562.01	569.39	68,042
MUBT	1	1.45	1.45	1	5
MUCL	10.56	10	9.9	10.56	144
MUKT	0.41	0.55	0.5	0.41	216
MUREB	110.88	113	110	110.73	5,707
MYBL	2.87	2.86	2.81	2.81	10,200
MZSM	2.56	2.55	2.55	2.56	100
NAGC	15	15.69	14.51	14.6	10,762
NATF	81.43	81.9	80.75	81.43	291
NATM	19.96	18.96	18.96	19.96	100
NBF	3.86	4.81	4.81	3.86	140
NBP	50.73	51.1	50.5	50.64	507,796
NBP-CAUG	52.37	0	0	52.25	0
NBP-CJUL	51.68	0	0	51.57	0
NBP-CJUN	50.83	0	0	50.71	0
NBP-CJUNW3	50.83	0	0	50.71	0
NBP-JUL	51.05	51.8	51.3	51.3	41,000
NBP-JUN	50.77	51.1	50.7	50.8	48,500
NCL	23	23.4	23.1	23.22	825,172
NCL-CAUG	23.74	0	0	23.96	0
NCL-CJUL	23.43	0	0	23.65	0
NCL-CJUN	23.04	0	0	23.25	0
NCL-CJUNW3	23.04	0	0	23.25	0
NCPL	14.45	14.9	14.55	14.6	178,497
NESTLE	4200.64	4410.67	4200	4377.95	109
NETSOL	21.01	21.24	20.9	21.01	95,493
NETSOL-CAUG	21.69	0	0	21.68	0
NETSOL-CJUL	21.41	0	0	21.39	0
NETSOL-CJUN	21.05	0	0	21.04	0
NETSOL-CJUN3	21.05	0	0	21.04	0
NIB	1.66	1.7	1.61	1.65	256,800
NIBTFC	96.3933	0	0	96.3933	0
NICL	2.58	2.68	2.55	2.62	190,265
NJICL	56.01	55.13	55	55.02	2,600
NJLIC	54.74	54	54	54	4,000
NMBL	3.4	3.5	3.3	3.5	15,500
NML	54.04	55.3	53.91	54.78	1,582,473
NML-CAUG	55.79	0	0	56.52	0
NML-CJUL	55.06	0	0	55.78	0
NML-CJUN	54.14	0	0	54.86	0
NML-CJUNW3	54.14	0	0	54.86	0
NML-JUL	54.74	55.8	54.5	55.5	156,500
NML-JUN	54.2	55.3	54	55	273,500
NOPK	20.27	20.5	20.5	20.27	1
NPL	15.89	16.43	16	16.09	365,646
NPL-CAUG	16.4	0	0	16.6	0
NPL-CJUL	16.19	0	0	16.38	0
NPL-CJUN	15.92	0	0	16.11	0
NPL-CJUNW3	15.92	0	0	16.11	0
NRL	368.24	375.4	364	369.18	773,342
NSRM	16	15	15	16	2
OGDC	153.99	154.5	152.01	153.51	170,537
OGDC-CAUG	158.96	0	0	158.4	0
OGDC-CJUL	156.89	0	0	156.32	0
OGDC-CJUN	154.29	0	0	153.73	0
OGDC-CJUNW3	154.29	0	0	153.73	0
OLPL	5.6	5.89	5.59	5.65	2,717
OTFC3	99.5	0	0	99.5	0
PACE	2.28	2.42	2.28	2.36	946,782
PAEL	6.75	6.95	6.75	6.86	13,963
PAKD	33.23	31.99	31.57	31.57	9,176
PAKMI	0.82	1	0.83	0.83	2,006
PAKRI	15.94	16.23	15.85	16.01	128,059
PAKRI-CAUG	16.45	0	0	16.52	0
PAKRI-CJUL	16.24	0	0	16.3	0
PAKRI-CJUN	15.97	0	0	16.03	0
PAKRI-CJUNW3	15.97	0	0	16.03	0
PASL	1.59	1.65	1.56	1.57	65,035
PASM	13.5	13.25	13.25	13.25	13,000
PECO	91.99	90	89.99	91.99	6
PEF	7.25	7.25	7.25	7.25	17,015
PGCL	19.1	20	19.95	19.1	74
PGF	13	13.45	13	13.02	68,215
PHDL	31	31.49	30	30.75	21,000
PIAA	2.25	2.3	2.2	2.2	30,193
PICT	85.34	88	84.5	86.03	3,207
PIF	6	6.01	6	6	142,150
PIL	14.42	14.2388	13.42	14.2388	125
PINL	8.25	8.65	8.21	8.42	1,121
PKGI	6.9	5.9	5.9	5.9	1,374
PKGS	115	117.99	115	115.91	5,422
PMI	0.83	0.95	0.83	0.83	8,084
PMRS	39.61	39.98	37.67	39.61	21
PMTFC6	94.0565	0	0	94.0565	0
PNGRS	3.45	3.25	3.25	3.45	100
PNSC	27.28	27.2	27.01	27.1	6,000
POAF	8.18	9.18	9.18	8.18	1
POL	358.87	364.5	358.4	359.8	1,842,915
POL-CAUG	370.46	0	0	371.25	0
POL-CJUL	365.62	0	0	366.39	0
POL-CJUN	359.56	0	0	360.32	0
POL-CJUNW3	359.56	0	0	360.32	0
POL-JUL	359.51	364.25	359.2	361.41	234,000
POL-JUN	359.16	364.9	358.51	360.36	211,500
PPL	212.91	215.6	211.16	215.01	1,230,897
PPL-CAUG	219.79	0	0	221.85	0
PPL-CJUL	216.91	0	0	218.95	0
PPL-CJUN	213.32	0	0	215.32	0
PPL-CJUNW3	213.32	0	0	215.32	0
PPL-JUL	213.61	215.7	212	215.09	111,500
PPL-JULB	208.61	211.5	209	211.1	21,500
PPL-JUN	213.3	215.89	211.65	215.22	150,000
PPP	41	42	41.3	41.31	1,433
PRL	82.95	85.2	83	83.88	23,311
PSEL	142.5	149.62	149.62	142.5	1
PSMC	68.9	69	67.2	67.2	32,646
PSO	278.83	280.7	276.01	276.92	144,773
PSYL	18.66	19.65	17.67	19.5	16,316
PTC	14.99	15.24	14.77	14.86	469,900
PTC-CAUG	15.47	0	0	15.33	0
PTC-CJUL	15.27	0	0	15.13	0
PTC-CJUN	15.02	0	0	14.88	0
PTC-CJUNW3	15.02	0	0	14.88	0
PTC-JUL	15.29	15.15	15.1	15.1	17,000
PTC-JUN	15.1	15.15	15	15	22,000
PTEC	3	3.5	3.4	3	5
QUET	38.13	40.03	36.26	38.13	190
QUICE	2.56	2.6	2.48	2.6	25,500
RAVT	1.03	1.01	0.92	0.98	20,115
REWM	11.25	12.25	11.25	11.25	100
RICL	6.82	7	7	7	8,452
RMPL	2693.88	2715	2603	2693.88	2
RUPL	41.17	41.49	40.66	40.76	3,370
SAIF	8.3	8	7.36	8	5,240
SALT	58.86	61.8	58.87	58.86	151
SANE	3	3	3	3	5,000
SBL	1.78	1.77	1.7	1.74	211,558
SCBPL	8.44	8.75	8.36	8.75	11,002
SCL	80.46	76.57	76.47	80.46	20
SCLL	2.26	2.75	2.75	2.26	2
SCM	10	10	10	10	5,000
SEARL	55.9	57	55.6	57	1,403
SEL	20.65	20.45	20	20.2	1,225
SEPCO	1.32	1.59	1.32	1.39	37,385
SEPL	41	41	40.75	40.77	4,395
SFAT	3.8	4.8	4.8	3.8	389
SGML	5.9	6	5.61	5.89	2,400
SGMLPS	3.42	2.45	2.45	2.45	11,200
SHCM	15.88	14.88	14.88	14.88	1,500
SHDT	14.5	13.51	13.51	13.51	7,000
SHEL	225.08	226.99	223.25	225	4,920
SHEZ	145.05	147.35	147	147.35	434
SHFA	32.52	34	33.65	32.52	81
SHNI	12.6	12.5	12	12.5	32
SHSML	9.15	9.88	9	9	1,504
SHTM	0.31	0.5	0.5	0.31	108
SIBL	1.52	1.7	1.6	1.6	3,837
SIEM	994.99	999	978.01	998.04	311
SILK	2.98	3	2.82	2.85	1,026,510
SITC	100	102	97.41	100.53	1,981
SKRS	2.38	2.6	2.25	2.3	122,500
SMBL	4.01	4.04	3.81	4.02	77,965
SMTM	4.7	5.67	5	4.7	110
SNBL	5.36	5.4	5.18	5.22	397,996
SNBLR1	0.07	0.07	0.01	0.02	3,736,543
SNGP	20.67	20.88	20.1	20.64	125,375
SNGP-CAUG	21.34	0	0	21.3	0
SNGP-CJUL	21.06	0	0	21.02	0
SNGP-CJUN	20.71	0	0	20.67	0
SNGP-CJUNW3	20.71	0	0	20.67	0
SPL	17.08	17.48	17.01	17.16	77,008
SPLC	0.66	0.68	0.66	0.66	900
SRSM	3	4	3	3	13,224
SRVI	176.5	185	172.45	181.68	45,547
SSGC	21.54	22.4	21.45	21.63	13,259
SSIC	5.05	5.25	5.01	5.05	7
SSML	1.65	1.69	1.66	1.68	4,840
SSOM	4.9	4.95	4.95	4.95	500
STCL	6.21	6.8	6.25	6.51	10,954
STJT	28.65	28.75	28.5	28.51	680
STML	19	20	20	19	2
TELE	1.64	1.69	1.55	1.6	65,926
TGL	12.8	13.33	12.61	12.81	153,226
THALL	101.92	103	102	102.15	78,397
THCCL	16.87	17.4	16.25	17	5,326
TREET	53.98	55.1	53.32	53.38	6,260
TREI	1.25	1.5	1.11	1.11	1,001
TRG	2.6	2.7	2.54	2.55	447,656
TRIBL	1.07	1.25	1.25	1.25	650
TRIPF	176.96	181.99	174.01	176	14,310
TSMF	1	1.25	1.25	1	9
TSML	52.1	54.7	54.7	52.1	79
UBL	62.37	62.75	61.91	62.04	176,933
UBL-CAUG	64.38	0	0	64.01	0
UBL-CJUL	63.54	0	0	63.18	0
UBL-CJUN	62.49	0	0	62.13	0
UBL-CJUNW3	62.49	0	0	62.13	0
UBL-JUL	63	0	0	63.24	0
UBL-JUN	62.4	65	62.25	62.25	403,000
UBLTFC	91	0	0	91	0
UBLTFC2	87.05	0	0	87.05	0
UBLTFC4	98.8876	98	98	98.8777	1,000
ULEVER	5310.32	5399	5291.01	5333.12	74
UNIC	5.11	5.05	5.05	5.11	6
UPFL	1410	1450	1430	1410	10
WTCL	2.3	2.38	2.25	2.3	42,835
WTL	2.08	2.16	2.08	2.08	125,711
WYETH	830.47	866.99	865.01	830.47	2
ZAHT	7.22	7.1	6.4	7.22	9
ZIL	58.87	58.99	57.5	58.87	2,009

KSE EOD Daily Share Price Data - 22/06/2011