KSE EOD Daily Share Price Data - 28/06/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.92	2.89	2.65	2.71	10,700
ABL	63.04	64.98	62	64.1	95,133
ABL-CAUG	64.89	0	0	65.95	0
ABL-CJUL	64.04	0	0	65.08	0
ABL-CJUNW4	63.19	0	0	64.22	0
ABL-CSEP	65.96	0	0	67.02	0
ABLTFC2	98.875	0	0	98.875	0
ABOT	92.52	94.2	91.1	91.21	2,306
ACPL	49.96	49.22	48.65	48.85	14,170
ADMM	22.7	23	21.75	22.7	22
ADOS	8.89	8.5	8.49	8.89	300
AGIC	8.26	8.25	8.25	8.26	15
AGIL	70	69.7	69	69.5	2,600
AGL	17.98	18.98	17.1	18.69	15,012
AGSML	5	4.25	4.25	5	3
AGTL	229.8	229.8	225.05	227.88	1,450
AHCL	26.31	26.35	25.41	26.01	3,014,337
AHI	22.05	23.15	21.01	21.49	22,791
AHL	18.41	18	17.6	17.67	63,534
AHTM	14.5	13.9	13.5	13.5	1,772
AICL	65.69	65.1	64.1	64.43	44,638
AICL-CAUG	67.62	0	0	66.28	0
AICL-CJUL	66.73	0	0	65.42	0
AICL-CJUNW4	65.85	0	0	64.55	0
AICL-CSEP	68.73	0	0	67.37	0
AKBL	11.3	11.45	10.98	11	706,836
AKBL-CAUG	11.63	0	0	11.32	0
AKBL-CJUL	11.48	0	0	11.17	0
AKBL-CJUNW4	11.33	0	0	11.02	0
AKBL-CSEP	11.82	0	0	11.5	0
AKDCL	36.27	37.99	34.85	36.5	942
AKGL	5.25	5	4.25	5.25	5
ALICO	16.51	16.5	16.42	16.45	46,771
ALTN	8.4	9.4	8.4	8.4	1,000
AMMF	11.25	11.28	10.85	11.25	64,459
AMTEX	2.69	2.69	2.51	2.54	348,338
AMZV	0.46	0.46	0.33	0.42	14,372
ANL	5.91	5.81	5.53	5.57	1,242,780
ANL-CAUG	6.08	0	0	5.73	0
ANL-CJUL	6	0	0	5.66	0
ANL-CJUNW4	5.92	0	0	5.58	0
ANL-CSEP	6.18	0	0	5.82	0
ANLTFC2	94	0	0	94	0
APL	378.29	379.73	373.5	374.97	36,848
ASFL	4.25	5.15	5.15	5.15	1,100
ASHT	5.1	4.78	4.78	4.78	500
ASIC	14	14.78	14.78	14	21
ATBA	224.26	227.5	217.5	220.31	7,208
ATEL	37.6245	39.5	39.4	39.5	2,298
ATFF	6.5	6.5	6.49	6.5	78,262
ATIL	28.15	28.1	27.51	27.64	4,518
ATLH	116.54	118.1	112.1	114.08	305
ATRL	123.89	123.65	121	122.12	1,017,723
ATRL-JUL	125.32	124.8	122.36	123.71	355,000
BAFL	9.52	9.8	9.45	9.69	1,865,776
BAHL	28.93	29.24	28.59	29.06	348,037
BAHL-CAUG	29.78	0	0	29.9	0
BAHL-CJUL	29.39	0	0	29.51	0
BAHL-CJUNW4	29	0	0	29.12	0
BAHL-CSEP	30.27	0	0	30.38	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BAPL	6.75	7.65	7.65	6.75	2
BATA	600.23	606.35	600	600	1,747
BERG	15	15.39	14.06	14.8	2,020
BFMOD	5	4.9	4.9	4.9	2,416
BGL	1.76	2.1	1.66	2	1,629
BHAT	245	240	240	245	44
BILF	1.19	1	0.93	1	11,700
BIPL	3.5	3.5	3.25	3.42	4,347
BNWM	15.9	15.99	15.4	15.99	4,886
BOC	94	96	94.01	95.65	711
BOK	4.74	4.9	4.55	4.66	10,746
BOP	6.5	6.48	6	6.04	1,957,219
BPL	24.42	25	23.42	24.44	3,000
BROT	0.49	0.44	0.44	0.44	11,000
BTL	60.1	63.1	61.95	62.74	2,787
BWCL	13.12	12.12	12.12	12.12	500
BWHL	30.55	31.98	31.98	31.98	222,075
BYCO	9.32	9.25	9	9.06	797,405
CENI	8.07	8.6	8.1	8.1	4,100
CEPB	16.17	16.19	15.45	15.5	22,623
CFL	12.24	12.95	12.95	12.95	1,625
CHAS	10	10	9.9	10	5,025
CHBL	1.96	2.09	2.09	1.96	10
CHCC	9.15	9	9	9	1,500
CICL	65	67.5	64.5	64.99	22,482
CJPL	0.6	0.77	0.77	0.6	1
CLIM	1.51	1.01	1.01	1.01	500
CLOV	69.6	71	66.25	67.41	605
CML	1.7	1.85	1.52	1.7	154
COLG	720.69	756.72	720.7	755.74	368
CPL	159.03	160	155	159.42	13,840
CPMFI	3.08	2.51	2.5	2.5	500,000
CPSL	48.51	48.49	47.3	47.55	18,656
CRTM	15.3	14.9	14.9	15.3	60
CSAP	26.5	26.51	26.4	26.4	130,710
CSM	0.5	0.52	0.41	0.49	9,747
CSMD	10.26	11.2	10.45	11.2	1,549
CSUML	1.69	1.8	1.75	1.76	1,043
CWSM	1.6	1.6	1.1	1.6	2,004
DATM	0.11	0.17	0.17	0.11	36
DAWH	60.14	61.5	58.5	61.04	126,680
DBCI	2	2.1	1.9	2.07	74,012
DCH	2.2	2.25	2.11	2.2	63,165
DCL	1.71	1.79	1.65	1.65	22,135
DEL	1.33	1.34	1.31	1.34	1,000
DFML	2.91	2.9	2.75	2.89	81,713
DGKC	23.01	22.84	22.4	22.62	2,609,279
DGKC-CAUG	23.69	0	0	23.27	0
DGKC-CJUL	23.38	0	0	22.97	0
DGKC-CJUNW4	23.07	0	0	22.66	0
DGKC-CSEP	24.07	0	0	23.65	0
DGKC-JUL	23.3	23.09	22.71	22.89	301,000
DINT	28.94	27.56	27.5	27.55	1,001
DLL	32	31.25	30.5	31.25	3,928
DOL	6.36	6.28	6.01	6.08	466,392
DSFL	2.7	2.75	2.56	2.63	297,167
DSIL	1.1	1.07	1	1.04	123,331
DSL	2.02	2.09	2.02	2.03	13,368
DWAE	1.59	1.35	1.35	1.59	85
DWSM	2.52	2.66	2.21	2.21	3,001
DYNO	10.62	11	10.85	10.62	201
ECOP	1.33	1.53	1.31	1.4	6,707
EFLTFC3	96.3218	0	0	96.3218	0
EFUG	35.66	35.5	34.8	35	6,115
EFUL	70.14	69	68	68.1	650
ELSM	24	23.6	23.5	24	175
EMCO	1.61	2	2	1.61	414
ENGRO	163.91	163.48	159.75	161.21	1,566,331
ENGRO-CAUG	168.73	0	0	165.85	0
ENGRO-CJUL	166.52	0	0	163.68	0
ENGRO-CJUNW4	164.3	0	0	161.52	0
ENGRO-CSEP	171.49	0	0	168.56	0
ENGRO-JUL	166.02	165.45	161.7	163.28	430,500
ENGROTFC	99.2148	0	0	99.2148	0
EPCL	10.84	10.81	10.3	10.38	274,320
EPCL-CAUG	11.16	0	0	10.68	0
EPCL-CJUL	11.01	0	0	10.54	0
EPCL-CJUNW4	10.87	0	0	10.4	0
EPCL-CSEP	11.34	0	0	10.85	0
EWLA	1.41	1.75	1.11	1.11	1,501
EXIDE	220.91	223.99	217	221.28	4,342
FABL	9.25	9.3	9	9.25	63,966
FATIMA	15.89	16.2	15.55	15.68	3,023,464
FCCL	4.28	4.3	4.12	4.14	430,741
FCIBL	5.3	5.24	4.62	5.24	1,005
FCONM	1.89	1.87	1.5	1.5	503
FCSC	2.5	2.64	2.22	2.31	20,355
FDIBL	1.6	1.57	1.4	1.4	2,079
FECM	2.99	2.99	2.71	2.71	2,100
FECS	38	38	38	38	300
FECTC	5.72	5.74	5.51	5.74	5,800
FEM	1.26	1.44	1.2	1.21	12,510
FEROZ	93.56	93.5	91.25	91.27	3,804
FFBL	43.05	43.18	42.6	42.74	1,868,745
FFBL-CAUG	44.32	0	0	43.97	0
FFBL-CJUL	43.73	0	0	43.4	0
FFBL-CJUNW4	43.15	0	0	42.82	0
FFBL-CSEP	45.04	0	0	44.69	0
FFBL-JUL	43.41	43.26	43	43.06	114,000
FFC	157.05	157.69	154.6	154.96	1,715,616
FFC-CAUG	161.67	0	0	159.42	0
FFC-CJUL	159.55	0	0	157.34	0
FFC-CJUNW4	157.43	0	0	155.26	0
FFC-CSEP	164.32	0	0	162.02	0
FFC-JUL	158.06	158.75	156.3	156.97	291,000
FFLM	1.45	1.65	1.46	1.46	3,995
FHAM	7.9	8	7.95	8	13,000
FHBM	7.98	8.44	8.4	8.41	600
FLYNG	1.31	1.3	1.2	1.28	18,554
FNBM	5.5	5.25	5	5.04	4,442
FNEL	2.91	2.75	2.02	2.91	256
FPJM	1.02	1.16	1.16	1.02	2
FRSM	18.9	18.5	18.5	18.5	626
FUDLM	7	7.25	7	7	3,530
FZTM	322	337.99	337.99	322	1
GADT	70	68.23	66.7	68.84	14,428
GAIL	3.15	3.3	3.11	3.29	2,504
GAMON	1.25	1.45	1.45	1.25	1
GASF	3.21	3.23	3.15	3.2	94,128
GATM	50	50	50	50	500
GENP	0.6	0.6	0.5	0.5	5,051
GFIL	4.4	4.5	4.5	4.4	1
GGL	13.14	13.15	12.81	12.83	10,626
GHGL	53.06	53.99	52	52.06	5,072
GHNI	8.5	8.5	8	8	5,002
GHNL	3.2	3.25	3	3	14,142
GLAXO	73	74.5	72.01	73.88	9,185
GLPL	57.12	54.33	54.29	57.12	169
GSPM	11.52	11.24	11	11.1	1,500
GTYR	23.1	23.55	23	23.1	83
GUSM	8	7.95	7.16	8	10
GUTM	18.43	19.43	18.6	18.6	1,026
GWLC	8.09	8.2	7.56	8.17	5,555
HABSM	27	27	26.7	26.8	13,940
HADC	0.71	0.66	0.42	0.42	1,016
HAJT	0.59	0.5	0.18	0.29	3,000
HAL	12.95	12.55	12.5	12.5	2,002
HBL	116.22	116	114.1	114.25	117,747
HBL-CAUG	119.64	0	0	117.54	0
HBL-CJUL	118.07	0	0	116	0
HBL-CJUNW4	116.5	0	0	114.47	0
HBL-CSEP	121.6	0	0	119.46	0
HCAR	10.29	11	9.75	10.07	124,711
HICL	11	11.2	11.01	11.15	1,283
HINO	101.13	106.18	98	106.11	1,315
HINOON	29.9	31.39	29.15	31.39	10,431
HIRAT	3.85	3.85	3.7	3.75	340,445
HMB	20.37	21.38	19.71	21.07	948,570
HSPI	12.5	12.7	12	12.01	13,005
HUBC	37.31	37.69	36.95	37.19	3,728,160
HUBC-CAUG	38.41	0	0	38.26	0
HUBC-CJUL	37.9	0	0	37.76	0
HUBC-CJUNW4	37.4	0	0	37.26	0
HUBC-CSEP	39.04	0	0	38.88	0
HUBC-JUL	37.94	37.7	37.7	37.7	1,000
HUMNL	15.6	15.9	15.2	15.5	20,518
HUSI	3.81	2.82	2.82	2.82	500
HUSS	10.43	9.43	9.43	10.43	281
HWQS	11.58	12.5	12.44	11.58	456
IBFL	44.78	44.01	42.6	43.08	6,301
IBLHL	9.21	9.5	9.16	9.21	92
ICCT	0.77	0.93	0.93	0.77	50
ICI	153.94	155.01	151.04	151.91	26,741
ICI-CAUG	158.47	0	0	156.28	0
ICI-CJUL	156.39	0	0	154.24	0
ICI-CJUNW4	154.31	0	0	152.2	0
ICI-CSEP	161.06	0	0	158.83	0
ICIBL	0.42	0.45	0.34	0.41	1,143
ICL	29.43	30.4	28	29.43	56
IDRT	4.47	5.2	3.8	4.47	2,006
IDYM	369.16	369	365	369	45,030
IFSL	7.25	8	7.15	7.69	15,503
IGIBL	1.61	1.65	1.5	1.57	117,002
IGIIL	68.03	69.85	68	68.51	39,104
ILTM	228.95	240.39	240.39	228.95	1
INDU	224.99	222.5	221	221	860
INIL	49.73	49.5	49.01	49.34	11,900
INKL	4	5	5	4	487
ISIL	74.68	70.95	70.95	74.68	82
ISL	13.8	13.85	13.62	13.63	12,400
ISTM	6.51	6.25	6.25	6.51	22
JATM	2.0009	2.0009	2.0009	2.0009	0
JDMT	14.08	13.2	13.08	14.08	14
JDWS	79.75	79	79	79.75	10
JOVC	2.77	2.75	2.61	2.62	82,467
JPGL	1.11	1.18	1.06	1.13	54,250
JSBL	2.37	2.34	2.3	2.3	159,100
JSCL	7.01	6.9	6.55	6.6	1,950,444
JSGCL	20.18	19.3	19.18	19.18	9,992
JSGF	6.11	6	5.9	5.9	84,952
JSIL	5.4	5.28	5.1	5.2	3,633
JSVFL	5.7	5.6	5.11	5.6	5,025
KAPCO	42.26	42.5	41.75	42.38	96,574
KAPCO-CAUG	43.5	0	0	43.6	0
KAPCO-CJUL	42.93	0	0	43.03	0
KAPCO-CJUNW4	42.36	0	0	42.46	0
KAPCO-CSEP	44.22	0	0	44.31	0
KASBB	1.4	1.44	1.31	1.34	56,878
KASBM	3.48	3.5	2.55	2.55	1,104
KASBSL	3.44	3.5	3.2	3.25	9,307
KESC	2.2	2.23	2.14	2.15	266,378
KML	1.85	2.1	1.05	1.05	618
KOHC	6.43	6.2	6.16	6.16	1,958
KOHE	16.75	16.74	16.5	16.5	100,500
KOHP	2.8	2.8	2.51	2.51	503
KOHS	4.99	5.84	3.99	3.99	513
KOIL	1.14	1.14	1.05	1.14	6
KOSM	1.59	1.11	1.11	1.59	100
KSBP	32.98	32.44	31.5	32.98	72
KSTM	1.46	1.67	1.2	1.31	122,309
KTML	4.3	4.3	4	4.29	1,355
LOTPTA	14.41	14.5	13.95	14.01	6,305,512
LPCL	2.73	2.82	2.65	2.71	335,974
LUCK	70.99	71.2	69.99	70.03	455,396
LUCK-CAUG	73.08	0	0	72.05	0
LUCK-CJUL	72.12	0	0	71.11	0
LUCK-CJUNW4	71.16	0	0	70.16	0
LUCK-CSEP	74.27	0	0	73.22	0
LUCK-JUL	71.7	71.5	70.67	70.99	67,500
MACFL	11.31	11.7	11	11.06	2,041
MARI	101.65	106.73	98.76	104.08	105,193
MCB	202.1	202	197	197.9	418,172
MCB-CAUG	208.04	0	0	203.6	0
MCB-CJUL	205.31	0	0	200.94	0
MCB-CJUNW4	202.59	0	0	198.28	0
MCB-CSEP	211.45	0	0	206.92	0
MCB-JUL	204.44	203.5	199.51	200.37	117,000
MDTL	17.3	17	16.8	17.3	10
MEBL	17.4	17.85	17	17.03	638,215
MERIT	27.3162	25.96	25.96	25.96	763
MFFL	78.9	82.84	78.2	78.25	504
MFTM	0.8	0.75	0.25	0.65	502
MIRKS	51.21	50.4	48.65	49.12	2,602
MLCF	2.22	2.24	2.12	2.15	111,905
MLCFPS	4.4	5	4.91	4.91	1,001
MODAM	1	1.09	0.85	1	336
MRNS	56.75	56.57	56.56	56.56	3,750
MSOT	19.46	19.5	19.4	19.43	2,050
MTIL	0.5	0.55	0.55	0.5	2
MTL	577.28	594	577	587.92	97,212
MUKT	0.41	0.6	0.3	0.53	3,033
MUREB	112.57	113.48	110.26	111	1,404
MYBL	2.85	2.81	2.7	2.71	107,144
MZSM	2.56	2.5	2.5	2.5	1,400
NATF	78.02	78.9	78.9	78.02	100
NBF	3.86	4.86	4.56	4.82	750
NBP	50.63	50.5	49.51	49.68	1,838,748
NBP-CAUG	52.12	0	0	51.11	0
NBP-CJUL	51.44	0	0	50.44	0
NBP-CJUNW4	50.75	0	0	49.78	0
NBP-CSEP	52.97	0	0	51.94	0
NBP-JUL	51.29	51.35	50.21	50.31	174,000
NCL	23.69	23.8	22.51	22.59	1,559,775
NCL-CAUG	24.39	0	0	23.24	0
NCL-CJUL	24.07	0	0	22.94	0
NCL-CJUNW4	23.75	0	0	22.63	0
NCL-CSEP	24.79	0	0	23.62	0
NCPL	14.03	14.5	13.47	13.61	1,717,638
NESTLE	4983.4	5232.57	5111.01	5200.01	7,982
NETSOL	20.7	20.6	20.01	20.09	192,508
NETSOL-CAUG	21.31	0	0	20.67	0
NETSOL-CJUL	21.03	0	0	20.4	0
NETSOL-CJUN4	20.75	0	0	20.13	0
NETSOL-CSEP	21.66	0	0	21.01	0
NIB	1.55	1.58	1.51	1.53	1,153,935
NIBTFC	96.3933	0	0	96.3933	0
NICL	2.68	2.69	2.51	2.61	679,062
NJICL	57.74	59.48	59.25	59.36	1,000
NJLIC	56.46	57.5	56.9	57.5	8,780
NMBL	2.91	3.34	2.31	3.37	2,955
NML	53.45	53.48	51.59	51.94	841,559
NML-CAUG	55.02	0	0	53.44	0
NML-CJUL	54.3	0	0	52.74	0
NML-CJUNW4	53.58	0	0	52.04	0
NML-CSEP	55.92	0	0	54.31	0
NML-JUL	54.17	53.8	52.26	52.43	208,000
NONS	17.18	17.1	17	17.1	2,000
NPL	15.95	16.1	15.51	15.7	537,345
NPL-CAUG	16.42	0	0	16.15	0
NPL-CJUL	16.2	0	0	15.94	0
NPL-CJUNW4	15.99	0	0	15.73	0
NPL-CSEP	16.69	0	0	16.42	0
NRL	359.27	356.99	344.1	350.12	455,166
OGDC	151.93	152	148.55	149.13	336,825
OGDC-CAUG	156.4	0	0	153.42	0
OGDC-CJUL	154.35	0	0	151.42	0
OGDC-CJUNW4	152.3	0	0	149.42	0
OGDC-CSEP	158.96	0	0	155.93	0
OLPL	5.65	5.88	5.42	5.55	4,501
PACE	2.27	2.3	2.1	2.16	889,657
PAEL	7	7.14	6.75	6.87	47,293
PAKD	31	31.64	29.67	30	603
PAKMI	0.85	1.09	1	0.85	6
PAKRI	15.66	16.08	15.4	15.85	415,079
PAKRI-CAUG	16.12	0	0	16.31	0
PAKRI-CJUL	15.91	0	0	16.09	0
PAKRI-CJUNW4	15.7	0	0	15.88	0
PAKRI-CSEP	16.38	0	0	16.57	0
PAKT	97	101	95.2	96.72	827
PASL	1.57	1.61	1.51	1.51	124,613
PASM	13.5	14	14	13.5	100
PCAL	47.95	45.6	45.6	45.6	1,000
PECO	91	89	89	91	4
PEF	7.3	7.5	7.35	7.35	221,607
PGCL	19.1	19.1	19.1	19.1	100
PGF	13.05	13.3	12.99	13.18	50,500
PHDL	29.22	27.76	27.76	29.22	4
PIAA	2.2	2.28	2.05	2.22	66,399
PICT	87.6	86	84	84.01	1,201
PIF	6.05	6.02	5.6	5.69	66,731
PINL	8.05	8.11	8.1	8.1	10,500
PIOC	5.98	6.1	5.41	5.98	249,003
PKGS	114.56	116	110.46	112.89	2,715
PMPK	178.11	187	169.3	178.11	41
PMRS	39.61	39.72	37.65	39.61	21
PMTFC6	94.0637	0	0	94.0637	0
PNGRS	3.45	3.22	3.22	3.45	100
PNSC	25.77	25.56	25	25	35,900
POAF	8.18	9.18	7.2	9.17	652
POL	362.56	362.74	358	359.96	571,798
POL-CAUG	373.22	0	0	370.32	0
POL-CJUL	368.33	0	0	365.49	0
POL-CJUNW4	363.43	0	0	360.65	0
POL-CSEP	379.33	0	0	376.36	0
POL-JUL	365.21	364.35	360.8	363.46	274,000
PPL	210.88	211.2	207.03	208.54	684,947
PPL-CAUG	222.23	0	0	214.54	0
PPL-CJUL	219.31	0	0	211.74	0
PPL-CJUNW4	211.4	0	0	208.94	0
PPL-CSEP	225.87	0	0	218.04	0
PPL-JULB	212.87	213.25	209.75	210.72	53,000
PPP	42.23	42.74	42	42.01	1,070
PRL	82.14	82.5	80.15	80.27	5,402
PRWM	14.5	14.1	14.05	14.05	1,000
PSMC	64.67	64	62.5	62.87	17,107
PSO	279.75	278.3	273	273.8	453,341
PSYL	19.19	20.15	18.19	19.58	26,054
PTC	14.52	14.52	14.2	14.29	712,897
PTC-CAUG	14.95	0	0	14.7	0
PTC-CJUL	14.75	0	0	14.51	0
PTC-CJUNW4	14.55	0	0	14.32	0
PTC-CSEP	15.19	0	0	14.94	0
PTC-JUL	14.65	14.6	14.48	14.49	19,500
QUICE	2.48	3	2.5	2.51	154,500
RAVT	0.99	0.98	0.86	0.95	88,057
RICL	7	6.98	6.81	6.98	2,062
RMPL	2693.88	2724.99	2610	2693.88	2
SAIF	8	7.2	7	7.06	3,100
SALT	63.15	66.25	60.19	65.3	640
SAPL	147.01	150	150	147.01	1
SARD	1.5	1.5	1.5	1.5	1,000
SAZEW	22.9	22.99	22.7	22.9	440
SBL	1.85	1.75	1.62	1.75	27,859
SCBPL	8.25	8.43	7.7	7.85	101,152
SCLL	2.5	2.79	2.79	2.5	1
SCM	10.09	10.07	9.86	10.07	7,902
SEARL	55	55	54.55	54.58	1,500
SEL	19.37	19.9	19.26	19.75	64,429
SEPCO	1.29	1.39	1.21	1.24	96,939
SEPL	40.93	41.4	40.7	41	2,520
SFAT	3.8	4.8	4.8	3.8	1
SFWF	6	7	5.75	7	904
SGML	5.6	6.34	6.34	6.34	1,000
SHCI	2.3	2.28	2.28	2.28	1,000
SHDT	13.01	12.51	12.51	13.01	100
SHEL	226.88	226.9	222	226.44	10,731
SHEZ	147.35	144	144	147.35	1
SHFA	32.55	34.17	33	32.55	170
SHSML	9.51	9.39	8.75	9.51	2
SHTM	0.31	0.4	0.15	0.15	1,501
SIBL	1.68	1.89	1.89	1.89	25,999
SIEM	999.89	1049.88	980	1024.3	5,004
SILK	2.6	2.68	2.55	2.57	634,150
SITC	98.01	99.5	96.55	99.37	2,547
SKRS	2.27	2.25	2.13	2.2	222,000
SMBL	3.91	3.85	3.73	3.77	288,584
SMCPL	5.4	5.5	5.5	5.5	5,000
SMTM	4.7	5.68	4.6	4.7	6
SNAI	39	39	37.76	39	1,098
SNBL	5.26	5.3	5.1	5.15	22,217
SNGP	20.05	20.2	19.45	19.53	104,275
SNGP-CAUG	20.64	0	0	20.09	0
SNGP-CJUL	20.37	0	0	19.83	0
SNGP-CJUNW4	20.1	0	0	19.57	0
SNGP-CSEP	20.98	0	0	20.42	0
SPL	17.11	17.01	16.75	16.77	90,843
SPLC	0.75	0.67	0.66	0.75	109
SRSM	3	2.9	2.9	3	300
SRVI	184.61	193.84	179.2	191.17	71,701
SSGC	20.79	20.8	20.4	20.45	57,516
SSIC	5.2	4.85	4.21	4.65	9,875
SSML	1.66	1.45	1.13	1.13	8,000
SSOM	5.2	5.78	4.22	5.78	6,000
STCL	6.7	6.36	6.05	6.7	2
STML	19	18	18	18	0
TELE	1.56	1.65	1.53	1.53	49,698
TGL	12.58	12.8	12	12.28	8,077
THALL	102.68	103.5	100.5	101.22	7,866
THCCL	17.05	18.05	17.25	18.05	8,828
TREET	53.38	53.75	52.35	52.62	17,635
TRG	2.6	2.7	2.48	2.58	7,153,943
TRIBL	1.15	1.04	1.03	1.04	7,250
TRIPF	176.5	177	167.68	168.55	8,500
TSBL	3.85	2.86	2.85	2.86	501
TSMF	1.2	1.28	1.28	1.2	27
UBDL	27.48	28.85	28.85	27.48	4
UBL	63.34	64	61.5	62.11	293,274
UBL-CAUG	65.2	0	0	63.9	0
UBL-CJUL	64.35	0	0	63.06	0
UBL-CJUNW4	63.49	0	0	62.23	0
UBL-CSEP	66.27	0	0	64.94	0
UBL-JUL	64	63.05	62.3	63.05	9,000
UBLTFC	91	0	0	91	0
UBLTFC2	87.05	0	0	87.05	0
UBLTFC4	98.8777	98.02	98.02	98.8126	7,300
UDPL	15.25	14.25	14.25	14.25	500
ULEVER	5384.57	5448	5325.01	5388.26	265
UNIC	5.25	5	4.35	5.25	149
UPFL	1410	1480	1440	1480	31
WAHN	36.14	36.7	35.7	36.5	4,197
WTCL	2.24	2.25	2.13	2.16	23,102
WTL	2.11	2.1	2.01	2.04	183,291
WYETH	896.57	941.38	925	896.57	25
YOUW	1.06	1.24	1.04	1.04	3,503
ZIL	59.07	59.4	58	59.19	510
ZTL	2.77	3.39	2.5	3.25	10,104

KSE EOD Daily Share Price Data - 28/06/2011