KSE EOD Daily Share Price Data - 27/06/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.9	2.95	2.75	2.92	1,206
ABL	64.94	65	63.01	63.04	4,262
ABL-CAUG	66.88	0	0	64.89	0
ABL-CJUL	66.01	0	0	64.04	0
ABL-CJUNW4	64.91	64.91	64.91	63.19	0
ABL-CSEP	66.88	66.88	66.88	65.96	0
ABLTFC2	98.875	0	0	98.875	0
ABOT	93.71	93	91.51	92.52	3,654
ACPL	49.3	50.5	48.12	49.96	16,522
ADAMS	18	17.6	17.5	17.54	889
ADOS	8.89	8.5	8.5	8.89	32
AGIC	8.8	9	8.11	8.26	30,952
AGIL	70	70.01	69.11	70	20
AGL	17.5	18.4	17.5	17.98	15,824
AGTL	231.62	230.7	229.01	229.8	2,050
AHCL	25.06	26.31	24.55	26.31	4,623,112
AHI	21	22.05	21.1	22.05	22,639
AHL	17.47	18.47	17.33	18.41	165,995
AICL	65.29	66.77	64.1	65.69	58,092
AICL-CAUG	67.24	0	0	67.62	0
AICL-CJUL	66.36	0	0	66.73	0
AICL-CJUNW4	65.26	65.26	65.26	65.85	0
AICL-CSEP	67.24	67.24	67.24	68.73	0
AKBL	11.29	11.45	11.15	11.3	732,004
AKBL-CAUG	11.63	0	0	11.63	0
AKBL-CJUL	11.48	0	0	11.48	0
AKBL-CJUNW4	11.28	11.28	11.28	11.33	0
AKBL-CSEP	11.63	11.63	11.63	11.82	0
AKGL	5.25	6.25	4.3	5.25	2
AMMF	11	11.32	11	11.25	242,447
AMTEX	2.7	2.77	2.65	2.69	83,294
AMZV	0.47	0.47	0.38	0.46	3,367
ANL	5.91	6.01	5.8	5.91	1,554,712
ANL-CAUG	6.09	0	0	6.08	0
ANL-CJUL	6.01	0	0	6	0
ANL-CJUNW4	5.91	5.91	5.91	5.92	0
ANL-CSEP	6.09	6.09	6.09	6.18	0
ANLTFC2	94	0	0	94	0
ANSS	9	8.5	8.5	8.5	100,000
APL	381.88	384.75	372	378.29	23,255
ARUJ	5.3	5.21	5.21	5.3	2
ASFL	4.25	3.25	3.25	4.25	78
ATBA	227.4	230	223	224.26	3,829
ATEL	36.6411	38.47	37.6245	37.6245	200
ATFF	6.5	6.5	6.5	6.5	154,000
ATIL	27.91	28.15	27.75	28.15	1,700
ATLH	116.54	118.4	115.1	116.54	181
ATRL	123.46	124.79	122.2	123.89	942,621
ATRL-JUL	125.34	126.1	123.7	125.32	183,500
AZAMT	2.48	2.78	2.78	2.48	1
BAFL	9.75	9.8	9.46	9.52	1,513,672
BAFS	46.03	43.73	43.73	43.73	0
BAHL	28.89	29	28.61	28.93	168,834
BAHL-CAUG	29.75	0	0	29.78	0
BAHL-CJUL	29.36	0	0	29.39	0
BAHL-CJUNW4	28.88	28.88	28.88	29	0
BAHL-CSEP	29.75	29.75	29.75	30.27	0
BAHLTFC	90.7795	96	96	90.7795	2,000
BAHLTFC2	103.96	0	0	103.96	0
BAPL	7	7.5	7.5	6.75	4,410
BATA	600.04	606.34	600	600.23	209
BCL	48.9	49	48.98	49	1,151
BERG	15	15	14.7	15	96
BILF	1.19	1.15	1.15	1.19	400
BIPL	3.5	3.62	3.44	3.5	99,722
BNWM	16.57	16.57	15.9	15.9	24,698
BOC	94	96.45	96.45	94	10
BOK	5	4.9	4.7	4.74	12,398
BOP	6.58	6.62	6.47	6.5	346,486
BPL	23.69	24.87	23.7	24.42	6,557
BRR	2.1	2.1	2.06	2.1	30,300
BTL	57.38	60.24	57.51	60.1	1,400
BWHL	30.55	32.07	32.07	30.55	1
BYCO	9.36	9.4	9.25	9.32	173,391
CENI	8.07	8.45	8.45	8.07	100
CEPB	16.16	16.25	16.06	16.17	571
CHAS	10	10	10	10	5,924
CHBL	2.15	2.15	1.96	1.96	1,511
CHCC	9.14	9.2	9.15	9.15	1,408
CICL	67.5	65.05	64.15	65	23,513
CJPL	0.6	0.52	0.52	0.6	1
CLCPS	1.21	2.2	2.2	1.21	1
CLOV	69.6	73.05	73	69.6	115
CML	1.63	1.74	1.5	1.7	23,174
COLG	715.63	725	720	720.69	335
COTT	1.92	1.75	1.65	1.7	1,303
CPAL	1.5	2.15	2.15	1.5	10
CPL	158.56	159.99	158.9	159.03	4,457
CPMFI	4.05	3.48	3.05	3.08	29,502
CPSL	48.79	49.5	48.1	48.51	32,894
CRTM	15.32	16.1	15	15.3	550
CSAP	26.5	26.99	26.5	26.5	47,105
CSM	0.5	0.5	0.36	0.5	78,529
CSMD	10	10.26	10.25	10.26	625
CSUML	1.69	1.8	1.62	1.69	69,831
CWSM	1.42	1.6	1.25	1.6	19,504
DAWH	61.1	60.99	59.9	60.14	64,443
DBCI	2	2.08	1.55	2	11,102
DCH	2.24	2.25	2.15	2.2	5,101
DCL	1.71	1.78	1.6	1.71	504,982
DEL	1.35	1.33	1.33	1.33	500
DFML	3	3	2.9	2.91	87,269
DFSM	2.02	2.5	2.5	2.02	1
DGKC	23.12	23.24	22.9	23.01	1,569,825
DGKC-CAUG	23.81	0	0	23.69	0
DGKC-CJUL	23.5	0	0	23.38	0
DGKC-CJUNW4	23.11	23.11	23.11	23.07	0
DGKC-CSEP	23.81	23.81	23.81	24.07	0
DGKC-JUL	23.54	23.46	23.2	23.3	299,000
DIIL	9.73	10.11	10.11	9.73	1
DINT	28.94	29.99	29.99	28.94	10
DKTM	1.93	1.8	1.8	1.93	1
DLL	31.28	32	32	32	550
DOL	6.34	6.49	6.27	6.36	419,830
DSFL	2.74	2.83	2.65	2.7	386,210
DSIL	1.09	1.14	1.04	1.1	20,102
DSL	2.05	2.05	2.01	2.02	9,500
DWAE	1.25	1.59	1.2	1.59	5,103
DWSM	2.52	2.95	2.5	2.52	2
DYNO	10.5	10.96	10.11	10.62	30,086
ECOP	1.35	1.49	1.3	1.33	23,305
EFLTFC3	96.3218	0	0	96.3218	0
EFUG	35.61	36.3	35.56	35.66	659
EFUL	70.14	70.01	70	70.14	146
EMCO	1.63	2	1.61	1.61	2,001
ENGRO	169.31	168.9	163.01	163.91	1,931,285
ENGRO-CAUG	174.37	0	0	168.73	0
ENGRO-CJUL	172.09	0	0	166.52	0
ENGRO-CJUNW4	169.23	169.23	169.23	164.3	0
ENGRO-CSEP	174.37	174.37	174.37	171.49	0
ENGRO-JUL	171.63	171	165.05	166.02	787,000
ENGROTFC	99.2148	0	0	99.2148	0
EPCL	11.05	11.15	10.81	10.84	77,606
EPCL-CAUG	11.38	0	0	11.16	0
EPCL-CJUL	11.23	0	0	11.01	0
EPCL-CJUNW4	11.04	11.04	11.04	10.87	0
EPCL-CSEP	11.38	11.38	11.38	11.34	0
EXIDE	223.19	223.5	220	220.91	12,431
FABL	9.27	9.39	9.11	9.25	37,015
FATIMA	14.89	15.89	14.8	15.89	9,695,130
FCCL	4.36	4.4	4.26	4.28	238,425
FCSC	2.68	2.55	2.47	2.5	108,510
FDIBL	1.61	1.61	1.51	1.6	556
FDMF	1.91	2.29	1.85	2.25	10,002
FECM	2.8	2.99	2.56	2.99	5,326
FECTC	5.13	6.1	5.41	5.72	6,601
FEM	1.2	1.64	1.2	1.26	36,015
FEROZ	93.56	93.5	93.5	93.56	10
FFBL	42.8	43.35	42.6	43.05	2,453,552
FFBL-CAUG	44.08	0	0	44.32	0
FFBL-CJUL	43.5	0	0	43.73	0
FFBL-CJUNW4	42.78	42.78	42.78	43.15	0
FFBL-CSEP	44.08	44.08	44.08	45.04	0
FFBL-JUL	43.25	43.65	43.1	43.41	345,000
FFC	151.96	157.74	151.5	157.05	4,160,934
FFC-CAUG	156.51	0	0	161.67	0
FFC-CJUL	154.45	0	0	159.55	0
FFC-CJUNW4	151.89	151.89	151.89	157.43	0
FFC-CSEP	156.51	156.51	156.51	164.32	0
FFC-JUL	153.22	158.6	152.5	158.06	397,500
FFLM	1.41	1.6	1.45	1.45	17,310
FHAM	7.81	8	7.8	7.9	45,460
FHBM	7.98	7.97	7.97	7.98	10
FLYNG	1.29	1.36	1.25	1.31	73,252
FNBM	5.5	5.85	5.84	5.5	20
FNEL	2.91	2.89	2	2.91	2
FPJM	1.02	1.2	1.2	1.02	2
FRCL	2.1	2.99	1.35	2.95	1,502
FZCM	54.95	57.25	57.25	54.95	50
FZTM	309.03	324.48	322	322	101
GADT	68.22	70.7	65.01	70	5,009
GAMON	1.15	1.25	1.25	1.25	11,999
GASF	3.21	3.34	3.2	3.21	69,803
GATM	50.01	50	50	50	3,000
GENP	0.57	0.6	0.55	0.6	4,050
GGL	13.12	13.4	12.6	13.14	25,034
GHGL	53.6	54.1	53.01	53.06	4,068
GHNI	8.23	8.69	8.01	8.5	8,102
GHNL	3.12	3.37	3.1	3.2	21,002
GLAXO	73.24	74.3	73	73	3,422
GLPL	57.12	54.5	54.27	57.12	460
GRYL	3	3	3	3	500
GTYR	23.06	23.1	23.1	23.1	500
GUSM	8	7.2	7.02	8	146
GUTM	18.43	18.26	18.26	18.43	6
GWLC	7.67	8.42	7.02	8.09	27,805
HABSM	26.91	27.25	26.92	27	11,300
HADC	0.71	0.41	0.41	0.71	9
HAJT	0.41	0.6	0.58	0.59	1,825
HAL	12.88	12.95	12.85	12.95	5,100
HBL	117.22	119	116.11	116.22	14,141
HBL-CAUG	120.73	0	0	119.64	0
HBL-CJUL	119.14	0	0	118.07	0
HBL-CJUNW4	117.16	117.16	117.16	116.5	0
HBL-CSEP	120.73	120.73	120.73	121.6	0
HCAR	9.91	10.4	9.81	10.29	85,305
HICL	11	11.3	11.3	11	67
HINO	96.8	101.64	92.19	101.13	1,301
HINOON	28.55	29.97	28.31	29.9	29,152
HIRAT	3.7	3.85	3.65	3.85	8,799
HMB	19.8	20.7	19.25	20.37	374,570
HSPI	12.32	12.45	12.16	12.5	10,147
HUBC	37.51	37.95	37	37.31	941,718
HUBC-CAUG	38.63	0	0	38.41	0
HUBC-CJUL	38.13	0	0	37.9	0
HUBC-CJUNW4	37.49	37.49	37.49	37.4	0
HUBC-CSEP	38.63	38.63	38.63	39.04	0
HUBC-JUL	38.16	0	0	37.94	0
HUMNL	15	16	14.56	15.6	35,202
HUSS	10.43	9.43	9.43	10.43	2
HWQS	11.58	12.28	12.28	11.58	112
IBFL	45.43	45	43.5	44.78	7,502
IBLHL	9.2	9.5	9.2	9.21	4,750
ICI	154.97	155.3	153.5	153.94	18,549
ICI-CAUG	159.61	0	0	158.47	0
ICI-CJUL	157.51	0	0	156.39	0
ICI-CJUNW4	154.9	154.9	154.9	154.31	0
ICI-CSEP	159.61	159.61	159.61	161.06	0
ICIBL	0.44	0.47	0.35	0.42	27,472
ICL	29.43	28	28	29.43	5
IDRT	4.47	5.15	4.47	4.47	4,001
IDSM	5.75	5.05	5.05	5.05	850
IDYM	369.16	370	370	369.16	10
IFSL	7.36	7.3	7.25	7.25	1,001
IGIBL	1.65	1.79	1.6	1.61	14,502
IGIIL	68.05	69.4	67.93	68.03	10,632
ILTM	228.95	234.9	230	228.95	11
INDU	225	225	224	224.99	1,473
INIL	50.53	50.39	49.6	49.73	6,150
INKL	5	6	4	4	5,501
ISIL	74.68	70.95	70.95	74.68	7
ISL	13.81	13.9	13.79	13.8	125,034
JATM	2	2.0009	2.0009	2.0009	0
JDMT	14.08	13.2	13.15	14.08	2
JDWS	81	79.75	77.08	79.75	502
JOPP	9	10	8	9	16
JOVC	2.81	2.88	2.74	2.77	20,168
JPGL	1.22	1.24	1.03	1.11	132,361
JSBL	2.44	2.43	2.34	2.37	758,867
JSCL	7.07	7.11	6.9	7.01	1,281,132
JSGCL	19.3	19.9	18.7	20.18	503
JSGF	6.12	6.11	6.11	6.11	1,048
JSIL	5.33	5.65	5.3	5.4	23,220
JSVFL	5.54	5.7	5.69	5.7	7,001
JVDC	61.37	61.8	58.5	61.37	257
KAPCO	42.3	42.73	42.05	42.26	20,656
KAPCO-CAUG	43.57	0	0	43.5	0
KAPCO-CJUL	42.99	0	0	42.93	0
KAPCO-CJUNW4	42.28	42.28	42.28	42.36	0
KAPCO-CSEP	43.57	43.57	43.57	44.22	0
KASBB	1.38	1.56	1.4	1.4	25,454
KASBSL	3.57	3.74	3.3	3.44	3,799
KESC	2.23	2.34	2.18	2.2	317,121
KML	1.85	2	2	1.85	57
KOHC	6.13	6.5	6.15	6.43	1,240
KOHE	16.5	16.75	16.75	16.75	500
KOHP	2.8	2.9	2.6	2.8	7
KOHS	4.15	5	3.17	4.99	503
KOIL	1.1	1.14	1.02	1.14	513
KSBP	32.98	33.59	32.6	32.98	151
KSTM	1.4	1.46	1.46	1.46	510
KTML	4.3	4.4	4.02	4.3	106
LEUL	2.8	2.6	2.6	2.6	0
LOTPTA	14.52	14.68	14.36	14.41	4,019,967
LPCL	2.81	2.87	2.7	2.73	306,531
LUCK	71.27	72.95	70.8	70.99	205,199
LUCK-CAUG	73.4	0	0	73.08	0
LUCK-CJUL	72.44	0	0	72.12	0
LUCK-CJUNW4	71.24	71.24	71.24	71.16	0
LUCK-CSEP	73.4	73.4	73.4	74.27	0
LUCK-JUL	71.83	72	71.66	71.7	19,000
MACFL	11.31	11.95	11.9	11.31	2
MARI	101.01	103	100	101.65	26,136
MBF	9.8	9.81	9.41	9.41	114,198
MCB	203.8	204	201.5	202.1	91,789
MCB-CAUG	209.9	0	0	208.04	0
MCB-CJUL	207.14	0	0	205.31	0
MCB-CJUNW4	203.7	203.7	203.7	202.59	0
MCB-CSEP	209.9	209.9	209.9	211.45	0
MCB-JUL	206.7	205.95	204.02	204.44	16,000
MDTL	17.3	17	17	17.3	1
MEBL	17.5	17.4	17.36	17.4	34,500
MERIT	27.43	27.3162	26.06	27.3162	110
MFFL	78.9	82.84	82	78.9	2
MFTM	0.8	0.75	0.23	0.8	9
MIRKS	51.21	51	51	51.21	400
MLCF	2.16	2.24	2.16	2.22	13,553
MLCFPS	4.75	4.74	3.78	4.4	3,700
MODAM	1	1.29	0.9	1	158
MRNS	56.6	56.75	56.56	56.75	5,080
MSOT	19	19.5	19.42	19.46	2,000
MTL	570.06	579	568.5	577.28	59,156
MUKT	0.41	0.4	0.39	0.41	2
MUREB	111	113.45	110	112.57	31,749
MYBL	2.71	3	2.7	2.85	472,687
MZSM	2.6	2.75	2.56	2.56	1,000
NAGC	15	14.65	14.65	14.65	1,000
NATF	80.26	80.5	78.02	78.02	5,919
NBP	50.72	51	50.4	50.63	194,492
NBP-CAUG	52.24	0	0	52.12	0
NBP-CJUL	51.55	0	0	51.44	0
NBP-CJUNW4	50.7	50.7	50.7	50.75	0
NBP-CSEP	52.24	52.24	52.24	52.97	0
NBP-JUL	51.39	51.4	51.1	51.29	74,500
NCL	23.63	24.1	23.45	23.69	142,016
NCL-CAUG	24.34	0	0	24.39	0
NCL-CJUL	24.02	0	0	24.07	0
NCL-CJUNW4	23.62	23.62	23.62	23.75	0
NCL-CSEP	24.34	24.34	24.34	24.79	0
NCPL	14.5	14.6	13.95	14.03	149,838
NESTLE	4800.95	5038.99	4701	4983.4	117
NETSOL	20.78	21	20.51	20.7	198,207
NETSOL-CAUG	21.4	0	0	21.31	0
NETSOL-CJUL	21.12	0	0	21.03	0
NETSOL-CJUN4	20.77	20.77	20.77	20.75	0
NETSOL-CSEP	21.4	21.4	21.4	21.66	0
NIB	1.61	1.66	1.54	1.55	1,072,939
NIBTFC	96.3933	0	0	96.3933	0
NICL	2.65	2.75	2.6	2.68	117,624
NJICL	57.74	57.75	57.6	57.74	40
NJLIC	53.95	56.64	55.97	56.46	3,530
NMBL	3.25	3.25	2.91	2.91	1,002
NML	54.59	54.6	53.2	53.45	588,146
NML-CAUG	56.22	0	0	55.02	0
NML-CJUL	55.49	0	0	54.3	0
NML-CJUNW4	54.56	54.56	54.56	53.58	0
NML-CSEP	56.22	56.22	56.22	55.92	0
NML-JUL	55.29	55	54.1	54.17	153,500
NONS	17.3	17.37	17	17.18	3,501
NPL	16.01	16.18	15.91	15.95	1,079,643
NPL-CAUG	16.49	0	0	16.42	0
NPL-CJUL	16.27	0	0	16.2	0
NPL-CJUNW4	16	16	16	15.99	0
NPL-CSEP	16.49	16.49	16.49	16.69	0
NRL	366.05	366.49	357.05	359.27	194,437
NSRM	16	16	16	16	10
OGDC	152.95	153.45	150.75	151.93	300,406
OGDC-CAUG	157.53	0	0	156.4	0
OGDC-CJUL	155.46	0	0	154.35	0
OGDC-CJUNW4	152.88	152.88	152.88	152.3	0
OGDC-CSEP	157.53	157.53	157.53	158.96	0
OLPL	5.74	5.65	5.6	5.65	1,046
OLTM	0.8	0.95	0.95	0.8	1
PACE	2.25	2.34	2.24	2.27	509,924
PAEL	7.01	7.2	7	7	31,630
PAKD	30.82	31	30.8	31	1,226
PAKMI	0.65	1	0.85	0.85	1,164
PAKRI	15.85	15.95	15.55	15.66	167,929
PAKRI-CAUG	16.32	0	0	16.12	0
PAKRI-CJUL	16.11	0	0	15.91	0
PAKRI-CJUNW4	15.84	15.84	15.84	15.7	0
PAKRI-CSEP	16.32	16.32	16.32	16.38	0
PAKT	101.96	97	97	97	15,900
PASL	1.6	1.61	1.56	1.57	19,020
PCAL	47.27	47.99	47.9	47.95	6,626
PEF	7.28	7.4	7.25	7.3	112,380
PGF	13.05	13.36	12.86	13.05	16,215
PHDL	29.22	30.5	27.76	29.22	400
PIAA	2.18	2.32	2.1	2.2	26,029
PICT	87.6	87.9	87.5	87.6	79
PIF	6	6.15	6.05	6.05	20,310
PINL	8.5	8.06	8.05	8.05	1,000
PIOC	5.8	5.99	5.02	5.98	231,894
PKGS	115.05	114.95	113.13	114.56	510
PMI	0.89	0.95	0.81	0.89	217
PMPK	187.04	187	187	178.11	810
PMTFC6	94.0565	0	0	94.0637	0
PNSC	25.79	26	25.75	25.77	5,911
POL	365.05	365.74	362	362.56	518,901
POL-CAUG	375.97	0	0	373.22	0
POL-CJUL	371.04	0	0	368.33	0
POL-CJUNW4	364.87	364.87	364.87	363.43	0
POL-CSEP	375.97	375.97	375.97	379.33	0
POL-JUL	366.86	366.35	363.99	365.21	177,500
POML	40	38	38	40	50
PPL	215.42	216.6	214.7	215.88	366,053
PPL-CAUG	221.86	0	0	222.23	0
PPL-CJUL	218.95	0	0	219.31	0
PPL-CJUNW4	210.32	210.32	210.32	211.4	0
PPL-CSEP	221.86	221.86	221.86	225.87	0
PPL-JULB	212.95	213.5	212.2	212.87	12,000
PPP	41.3	42.75	41.4	42.23	17,811
PRL	82.78	82.7	82.01	82.14	10,796
PRWM	14.5	14.5	14.1	14.5	3,325
PSMC	65.84	66.5	64	64.67	28,559
PSO	278.78	283.06	279	279.75	229,084
PSYL	18.28	19.2	17.8	19.19	11,809
PTC	14.39	14.99	14.41	14.52	375,867
PTC-CAUG	14.82	0	0	14.95	0
PTC-CJUL	14.63	0	0	14.75	0
PTC-CJUNW4	14.38	14.38	14.38	14.55	0
PTC-CSEP	14.82	14.82	14.82	15.19	0
PTC-JUL	14.55	14.65	14.55	14.65	9,500
QUICE	2.49	2.79	2.4	2.48	178,000
RAVT	1	1.01	0.95	0.99	3,105
REWM	11.25	11.25	11.25	11.25	785
RICL	7.15	7	6.5	7	20,976
RMPL	2693.88	2625.01	2625	2693.88	2
RUPL	41.29	40.9	40.9	40.9	2,000
SAIF	8	7.3	7.16	8	400
SALT	60.98	64.01	61.05	63.15	530
SARD	1.5	1.5	1.5	1.5	1,000
SAZEW	23.65	23.05	22.76	22.9	9,800
SCBPL	8.27	8.59	8.1	8.25	19,685
SCLL	2.5	2.85	2.85	2.5	2
SCM	10.06	10.1	9.9	10.09	5,422
SEARL	56.5	56.25	54.75	55	4,811
SEL	20.25	20	19.26	19.37	969
SEPCO	1.35	1.49	1.29	1.29	62,162
SEPL	41.44	41.4	40.8	40.93	2,255
SFL	118	118	117.9	118	1,097
SFWF	6.75	6	6	6	510
SGML	6.47	6	5.6	5.6	1,010
SHCI	2.33	2.3	2.2	2.3	2,369
SHEL	225.8	227.5	223	226.88	13,948
SHFA	32.55	33.5	32	32.55	220
SHJS	62.95	65.9	65.9	62.95	10
SHNI	12.5	13.28	13.28	12.5	32
SHSML	9.51	9.74	8.75	9.51	2
SHTM	0.31	0.44	0.44	0.31	200
SIEM	999.44	1000.01	985	999.89	2,048
SILK	2.66	2.68	2.6	2.6	493,886
SING	15.6	16.54	16.54	15.6	1
SITC	98.5	99.48	97	98.01	1,422
SKFL	3	3	2.9	2.9	5,500
SKRS	2.27	2.27	2.27	2.27	1,000
SLYT	7.45	7.8	7.4	7.45	2
SMBL	4.01	4.1	3.8	3.91	382,387
SNBL	5.28	5.3	5.25	5.26	38,411
SNGP	20.39	20.8	19.89	20.05	75,250
SNGP-CAUG	21	0	0	20.64	0
SNGP-CJUL	20.72	0	0	20.37	0
SNGP-CJUNW4	20.38	20.38	20.38	20.1	0
SNGP-CSEP	21	21	21	20.98	0
SPL	17.35	17.35	17	17.11	65,163
SPLC	0.79	0.75	0.75	0.75	1,200
SRVI	179.61	188.59	176.1	184.61	51,765
SSGC	21.47	21.8	20.7	20.79	99,853
SSIC	5	5.2	5.01	5.2	2,001
SSML	1.59	1.66	1.6	1.66	12,100
STCL	6.85	6.7	6.1	6.7	6,708
STJT	28.25	28.1	28	28.25	400
TATM	32.5	32	32	32	890
TELE	1.58	1.69	1.53	1.56	39,866
TGL	12.4	12.9	12.11	12.58	1,553
THALL	102.76	103.5	101.12	102.68	9,080
THCCL	16.84	17.8	16.01	17.05	4,102
TREET	53.83	54.75	53.32	53.38	5,600
TRG	2.53	2.68	2.5	2.6	405,841
TRIBL	1.1	1.15	1.15	1.15	3,000
TSMF	1.2	1.27	1.27	1.2	9
TSPL	0.95	1	0.81	0.97	11,100
UBL	63.29	63.94	62.8	63.34	210,898
UBL-CAUG	65.18	0	0	65.2	0
UBL-CJUL	64.33	0	0	64.35	0
UBL-CJUNW4	63.26	63.26	63.26	63.49	0
UBL-CSEP	65.18	65.18	65.18	66.27	0
UBL-JUL	64	64	63.61	64	5,500
UBLTFC	91	0	0	91	0
UBLTFC2	87.05	0	0	87.05	0
UBLTFC4	98.8777	0	0	98.8777	0
UDPL	15.25	14.25	14.25	15.25	300
ULEVER	5386.78	5449	5300	5384.57	86
UPFL	1410	1430	1430	1410	3
WAZIR	5.95	6.7	5	5.95	2
WTCL	2.28	2.34	2.2	2.24	2,008
WTL	2.1	2.39	2.04	2.11	259,857
WYETH	864.86	908	890	896.57	45
YOUW	1.05	1.79	1	1.06	2,504
ZIL	60	61.6	58.5	59.07	5,414
ZTL	3.63	3.6	2.63	2.77	1,102

KSE EOD Daily Share Price Data - 27/06/2011