KSE EOD Daily Share Price Data - 29/06/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	98.5625	103.49	103.49	103.49	531
AACIL	2.71	2.65	2.63	2.64	22,020
ABL	64.1	65	64.1	64.93	9,049
ABL-CAUG	65.95	0	0	66.68	0
ABL-CJUL	65.08	0	0	65.8	0
ABL-CJUNW4	64.22	0	0	64.93	0
ABL-CSEP	67.02	0	0	67.77	0
ABLTFC2	98.875	0	0	98.875	0
ABOT	91.21	93.75	89.75	93.12	2,837
ACPL	48.85	49.9	48.11	49	61,660
ADMM	22.7	23.83	21.57	23.83	12,938
ADOS	8.89	8.9	8.3	8.89	10
AGIL	69.5	68.99	68.01	69.08	800
AGL	18.69	19.01	18	18.82	12,103
AGSML	5	5.99	4.5	5	18
AGTL	227.88	232	227	230.4	12,980
AHCL	26.01	27.29	26	26.62	1,942,565
AHI	21.49	22.56	20.99	21	24,211
AHL	17.67	18.67	17.3	18.67	258,643
AHTM	13.5	13	13	13	500
AICL	64.43	65.75	64.85	64.99	89,303
AICL-CAUG	66.28	0	0	66.74	0
AICL-CJUL	65.42	0	0	65.86	0
AICL-CJUNW4	64.55	0	0	64.99	0
AICL-CSEP	67.37	0	0	67.83	0
AKBL	11	11.3	10.85	10.94	1,581,043
AKBL-CAUG	11.32	0	0	11.23	0
AKBL-CJUL	11.17	0	0	11.09	0
AKBL-CJUNW4	11.02	0	0	10.94	0
AKBL-CSEP	11.5	0	0	11.42	0
AKDCL	36.5	38.1	35.01	36.5	202
ALICO	16.45	17.45	17.45	16.45	4
AMMF	11.25	11.25	11.2	11.25	88,412
AMTEX	2.54	2.72	2.58	2.65	277,373
AMZV	0.42	0.47	0.28	0.44	2,705
ANL	5.57	5.8	5.55	5.59	921,816
ANL-CAUG	5.73	0	0	5.74	0
ANL-CJUL	5.66	0	0	5.67	0
ANL-CJUNW4	5.58	0	0	5.59	0
ANL-CSEP	5.82	0	0	5.83	0
ANLTFC2	94	0	0	94	0
APL	374.97	380	373.1	374.29	19,156
ATBA	220.31	224	219	221.24	5,445
ATFF	6.5	6.5	6.49	6.5	205,250
ATIL	27.64	27.75	27.7	27.7	1,010
ATLH	114.08	117.5	115	115.9	818
ATRL	122.12	125.99	122.6	124.23	1,309,700
ATRL-JUL	123.71	127.05	124.3	125.56	303,000
AZAMT	2.48	2.25	2.1	2.12	550
BAFL	9.69	9.85	9.57	9.59	512,981
BAHL	29.06	29.5	28.7	29.22	406,601
BAHL-CAUG	29.9	0	0	30.01	0
BAHL-CJUL	29.51	0	0	29.61	0
BAHL-CJUNW4	29.12	0	0	29.22	0
BAHL-CSEP	30.38	0	0	30.5	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BAPL	6.75	7.65	7.25	6.75	2
BATA	600	605.47	600	600	505
BAWS	8.5	7.51	7.51	7.51	6,224
BERG	14.8	14.64	14.3	14.31	1,422
BGL	2	1.99	1.66	2	4
BILF	1	0.85	0.85	0.85	1,000
BIPL	3.42	3.5	3.26	3.4	24,503
BNWM	15.99	15.8	15.35	15.46	14,139
BOC	95.65	95.99	94	94	6,152
BOK	4.66	5	4.52	4.65	11,246
BOP	6.04	6.28	6.05	6.11	940,465
BPL	24.44	25.6	23.51	24.78	5,957
BRR	2.1	2.23	2.23	2.1	1
BTL	62.74	65	65	65	1,400
BYCO	9.06	9.63	9.01	9.09	3,928,051
CENI	8.1	8.1	8.1	8.1	2,500
CEPB	15.5	15.7	15	15.25	41,748
CHAS	10	10	10	10	4,627
CHBL	1.96	2.05	2	2.05	5,010
CHCC	9	9.05	9	9	9,000
CICL	64.99	66.99	64.5	64.6	5,858
CLCPS	1.21	1.5	1.5	1.5	500
CLIM	1.01	2.01	2.01	2.01	500
CLOV	67.41	69.87	69.5	67.41	50
CML	1.7	1.78	1.52	1.78	15,013
COLG	755.74	750.01	750.01	755.74	1
COTT	1.7	1.7	1.7	1.7	1
CPL	159.42	160.99	158.5	159.5	1,572
CPMFI	2.5	3	1.55	1.55	490,001
CPSL	47.55	48.48	47.9	48	45,998
CRTM	15.3	14.36	14.35	15.3	160
CSAP	26.4	26.8	26.1	26.26	101,000
CSM	0.49	0.5	0.41	0.49	1,400
CSMD	11.2	10.3	10.3	11.2	67
CSUML	1.76	1.7	1.54	1.76	47
CWSM	1.6	1.6	1.2	1.6	6,413
DAWH	61.04	64.09	61.48	63.98	2,667,858
DBCI	2.07	2.1	1.85	2.08	1,842
DCH	2.2	2.37	2.1	2.14	553,671
DCL	1.65	1.75	1.65	1.75	79,097
DEL	1.34	1.5	1.1	1.3	9,726
DFML	2.89	3.05	2.8	2.88	158,972
DGKC	22.62	23.31	22.7	22.97	1,623,922
DGKC-CAUG	23.27	0	0	23.59	0
DGKC-CJUL	22.97	0	0	23.28	0
DGKC-CJUNW4	22.66	0	0	22.97	0
DGKC-CSEP	23.65	0	0	23.97	0
DGKC-JUL	22.89	23.53	22.92	23.23	164,000
DKTM	1.93	2.2	2.2	1.93	2
DLL	31.25	32.5	31.55	32.44	1,300
DOL	6.08	6.29	6.12	6.16	320,836
DSFL	2.63	2.8	2.55	2.59	323,255
DSIL	1.04	1.1	1.02	1.1	7,513
DSL	2.03	2.14	2.01	2.07	47,334
DSML	3.5	3.5	3	3.5	1,699
DWAE	1.59	1.49	1.25	1.25	2,104
DWSM	2.21	2.93	2.5	2.98	3,103
DYNO	10.62	11.11	10.1	10.67	18,701
ECOP	1.4	1.46	1.3	1.3	46,501
EFLTFC3	96.3218	0	0	96.3218	0
EFUG	35	35.61	34.11	35.37	3,982
EFUL	68.1	70	68	69	700
EMCO	1.61	1.99	1.7	1.61	20
ENGRO	161.21	165.5	160.5	160.88	2,114,436
ENGRO-CAUG	165.85	0	0	165.21	0
ENGRO-CJUL	163.68	0	0	163.04	0
ENGRO-CJUNW4	161.52	0	0	160.88	0
ENGRO-CSEP	168.56	0	0	167.92	0
ENGRO-JUL	163.28	167.4	162.16	162.74	730,000
ENGROTFC	99.2148	0	0	99.2148	0
EPCL	10.38	10.74	10.11	10.23	308,575
EPCL-CAUG	10.68	0	0	10.51	0
EPCL-CJUL	10.54	0	0	10.37	0
EPCL-CJUNW4	10.4	0	0	10.23	0
EPCL-CSEP	10.85	0	0	10.68	0
ESBL	2	2.2	2	1.97	1,002,699
EXIDE	221.28	223.45	220.25	220.48	11,583
FABL	9.25	9.34	9.22	9.24	39,823
FATIMA	15.68	16.5	15.8	16.08	5,265,030
FCCL	4.14	4.25	4.11	4.14	69,000
FCIBL	5.24	5.23	5.23	5.24	3
FCONM	1.5	1.98	1.51	1.62	784
FCSC	2.31	2.5	2.3	2.3	14,495
FDIBL	1.4	1.55	1.3	1.45	3,606
FDMF	2.25	1.85	1.85	1.85	5,100
FECM	2.71	3.5	3	3	13,600
FECS	38	38	38	38	10
FECTC	5.74	5.8	5.45	5.45	4,281
FEM	1.21	1.49	1.22	1.21	110
FEROZ	91.27	94	94	94	652
FFBL	42.74	43.23	42.85	42.94	1,342,495
FFBL-CAUG	43.97	0	0	44.1	0
FFBL-CJUL	43.4	0	0	43.52	0
FFBL-CJUNW4	42.82	0	0	42.94	0
FFBL-CSEP	44.69	0	0	44.82	0
FFBL-JUL	43.06	43.36	43.14	43.19	123,000
FFC	154.96	157.3	152	152.33	2,342,906
FFC-CAUG	159.42	0	0	156.43	0
FFC-CJUL	157.34	0	0	154.38	0
FFC-CJUNW4	155.26	0	0	152.33	0
FFC-CSEP	162.02	0	0	158.99	0
FFC-JUL	156.97	158.5	153.5	153.9	308,500
FFLM	1.46	1.69	1.69	1.46	36
FHAM	8	8.09	8	8.06	39,150
FHBM	8.41	8.4	7.76	7.76	34,910
FLYNG	1.28	1.32	1.25	1.32	20,702
FNBM	5.04	6	5.84	5.91	7,000
FNEL	2.91	2.96	2.06	2.91	55
FPJM	1.02	1.06	0.96	0.96	1,004
FPRM	10.8	10.03	10	10	6,500
FRCL	2.95	2.02	2.02	2.02	500
FRSM	18.5	19.49	18.7	18.5	100
FTSM	1.25	1.7	1.25	1.3	1,126
FUDLM	7	7.25	7.01	7.25	3,310
GADT	68.84	68.1	68	68	8,390
GAIL	3.29	3.3	3.16	3.29	120
GASF	3.2	3.21	3.18	3.21	14,168
GATM	50	48.02	48.01	50	100
GENP	0.5	0.59	0.45	0.55	3,139
GGL	12.83	13.34	12.9	12.9	47,911
GHGL	52.06	53.9	52.06	52.55	4,768
GHNI	8	8.54	8.3	8.3	4,229
GHNL	3	3.4	2.95	3.1	7,653
GLAXO	73.88	74.19	73.2	73.23	2,189
GLPL	57.12	55.27	54.29	57.12	51
GSPM	11.1	11.1	11.01	11.01	2,346
GTYR	23.1	23.75	23.5	23.1	116
GWLC	8.17	9.15	7.7	8.78	44,651
HABSM	26.8	27.18	26.8	27	53,644
HADC	0.42	0.56	0.38	0.42	102
HAL	12.5	12.45	12.25	12.26	2,000
HBL	114.25	117	115	116.06	283,492
HBL-CAUG	117.54	0	0	119.18	0
HBL-CJUL	116	0	0	117.62	0
HBL-CJUNW4	114.47	0	0	116.06	0
HBL-CSEP	119.46	0	0	121.14	0
HCAR	10.07	10.5	10	10	1,664
HICL	11.15	11.3	11.05	11.11	964
HINO	106.11	111.39	105	110.29	1,402
HINOON	31.39	32.95	31.9	32.93	7,755
HIRAT	3.75	4	3.6	3.6	90,807
HMB	21.07	22.12	20.55	21.49	1,495,981
HSPI	12.01	12.78	12.38	12.38	819
HUBC	37.19	37.88	37.2	37.77	654,343
HUBC-CAUG	38.26	0	0	38.79	0
HUBC-CJUL	37.76	0	0	38.28	0
HUBC-CJUNW4	37.26	0	0	37.77	0
HUBC-CSEP	38.88	0	0	39.42	0
HUBC-JUL	37.7	0	0	38.31	0
HUMNL	15.5	16	15.1	15.68	18,784
HUSI	2.82	1.82	1.82	2.82	102
HUSS	10.43	10.5	10.5	10.43	50
IBFL	43.08	44.9	42.06	44.38	37,001
ICI	151.91	154.8	151.78	152.36	28,350
ICI-CAUG	156.28	0	0	156.46	0
ICI-CJUL	154.24	0	0	154.41	0
ICI-CJUNW4	152.2	0	0	152.36	0
ICI-CSEP	158.83	0	0	159.02	0
ICIBL	0.41	0.4	0.23	0.4	6,189
IDRT	4.47	4.75	4	4.2	8,007
IDSM	5.05	5	4.1	4.1	2,950
IFSL	7.69	8	7.05	8	235,473
IGIBL	1.57	1.69	1.65	1.65	3,002
IGIIL	68.51	69.93	68.05	69.05	3,388
INDU	221	222	220.5	221	69
INIL	49.34	50.5	49	49.29	444,908
INKL	4	5	4.25	4.25	110
ISL	13.63	13.78	13.61	13.62	5,000
JATM	2.0009	2.8	2.0009	2.0009	1
JDMT	14.08	13.16	13.16	14.08	2
JDWS	79.75	81.75	79.48	81.31	5,440
JOVC	2.62	2.85	2.65	2.68	161,483
JPGL	1.13	1.46	1.13	1.3	82,820
JSBL	2.3	2.4	2.35	2.4	432,500
JSCL	6.6	6.89	6.52	6.56	1,368,622
JSGCL	19.18	20.18	19.01	19.24	1,889
JSGF	5.9	5.91	5.9	5.9	53,000
JSIL	5.2	5.5	5.08	5.1	60,168
JSVFL	5.6	5.7	5.11	5.64	506
JVDC	61.37	64.39	64.39	61.37	36
KAPCO	42.38	42.9	42.01	42.5	187,472
KAPCO-CAUG	43.6	0	0	43.64	0
KAPCO-CJUL	43.03	0	0	43.07	0
KAPCO-CJUNW4	42.46	0	0	42.5	0
KAPCO-CSEP	44.31	0	0	44.36	0
KASBB	1.34	1.45	1.35	1.35	393,248
KASBSL	3.25	3.7	3.45	3.4	26,187
KESC	2.15	2.23	2.13	2.2	420,997
KOHE	16.5	16.5	16.5	16.5	500
KOHP	2.51	2.84	2.75	2.75	1,396
KOHS	3.99	4.15	3	3.5	3,979
KOIL	1.14	1.39	1.02	1.1	9,514
KSBP	32.98	31.57	31.51	31.51	500
KSTM	1.31	1.41	1.31	1.41	3,980
KTML	4.29	4.33	3.9	3.9	23,855
LOTPTA	14.01	14.25	13.95	13.99	1,884,742
LPCL	2.71	2.77	2.65	2.74	350,344
LUCK	70.03	71.63	70.16	70.94	1,227,658
LUCK-CAUG	72.05	0	0	72.85	0
LUCK-CJUL	71.11	0	0	71.89	0
LUCK-CJUNW4	70.16	0	0	70.94	0
LUCK-CSEP	73.22	0	0	74.04	0
LUCK-JUL	70.99	72.1	71.1	71.51	640,000
MACFL	11.06	12.06	10.5	10.71	1,236
MARI	104.08	104.85	101	103.95	78,351
MBF	9.41	9.41	9.4	9.4	32,700
MCB	197.9	201	198.4	199.3	480,613
MCB-CAUG	203.6	0	0	204.66	0
MCB-CJUL	200.94	0	0	201.98	0
MCB-CJUNW4	198.28	0	0	199.3	0
MCB-CSEP	206.92	0	0	208.02	0
MCB-JUL	200.37	202.8	200.98	201.45	67,000
MEBL	17.03	17.25	17.1	17.03	104
MERIT	25.96	26.3	25.5	25.84	900
MFFL	78.25	80	80	78.25	1
MFTM	0.65	0.85	0.75	0.81	9,916
MLCF	2.15	2.2	2.06	2.18	21,433
MLCFPS	4.91	5.18	3.91	4.74	1,523
MODAM	1	1.15	1.15	1	2
MTL	587.92	610.5	591	605.01	235,433
MUKT	0.53	0.41	0.39	0.53	40
MUREB	111	113	111	111.1	509
MWMP	0.88	1	0.7	1	5,002
MYBL	2.71	2.79	2.7	2.7	146,733
MZSM	2.5	2.6	2.45	2.6	6,850
NAGC	14.65	15	15	15	500
NATF	78.02	78	78	78.02	100
NBF	4.82	5.82	3.82	4.82	130
NBP	49.68	50.99	49.7	50.03	2,197,425
NBP-CAUG	51.11	0	0	51.38	0
NBP-CJUL	50.44	0	0	50.7	0
NBP-CJUNW4	49.78	0	0	50.03	0
NBP-CSEP	51.94	0	0	52.22	0
NBP-JUL	50.31	51.5	50.42	50.58	247,500
NCL	22.59	23.29	22.8	23.03	331,540
NCL-CAUG	23.24	0	0	23.65	0
NCL-CJUL	22.94	0	0	23.34	0
NCL-CJUNW4	22.63	0	0	23.03	0
NCL-CSEP	23.62	0	0	24.04	0
NCPL	13.61	14.1	13.55	13.57	494,978
NESTLE	5200.01	5460	5300.01	5406.2	43
NETSOL	20.09	20.84	20.25	20.45	243,945
NETSOL-CAUG	20.67	0	0	21	0
NETSOL-CJUL	20.4	0	0	20.73	0
NETSOL-CJUN4	20.13	0	0	20.45	0
NETSOL-CSEP	21.01	0	0	21.34	0
NIB	1.53	1.58	1.5	1.52	886,594
NIBTFC	96.3933	0	0	96.3933	0
NICL	2.61	3.07	2.7	2.87	4,044,814
NJICL	59.36	61.98	56.43	59.68	2,303
NJLIC	57.5	58.5	54.65	57.89	12,481
NML	51.94	52.65	50.2	50.6	1,715,133
NML-CAUG	53.44	0	0	51.96	0
NML-CJUL	52.74	0	0	51.28	0
NML-CJUNW4	52.04	0	0	50.6	0
NML-CSEP	54.31	0	0	52.81	0
NML-JUL	52.43	53.49	50.8	51.21	236,000
NONS	17.1	17	17	17	877
NPL	15.7	16	15.41	15.51	353,522
NPL-CAUG	16.15	0	0	15.93	0
NPL-CJUL	15.94	0	0	15.72	0
NPL-CJUNW4	15.73	0	0	15.51	0
NPL-CSEP	16.42	0	0	16.19	0
NPSM	27	27	27	27	700
NRL	350.12	361.5	353	354	214,036
NSRM	16	16	16	16	10
OGDC	149.13	151.49	147.85	148.84	580,138
OGDC-CAUG	153.42	0	0	152.85	0
OGDC-CJUL	151.42	0	0	150.84	0
OGDC-CJUNW4	149.42	0	0	148.84	0
OGDC-CSEP	155.93	0	0	155.35	0
OLPL	5.55	5.95	5.56	5.57	1,412
OLTM	0.8	0.89	0.89	0.8	1
PACE	2.16	2.34	2.17	2.22	581,560
PAEL	6.87	7	6.8	6.85	15,859
PAKD	30	31.35	31.35	30	1
PAKMI	0.85	1.1	1.1	0.85	2
PAKRI	15.85	16.84	15.9	16.19	1,483,704
PAKRI-CAUG	16.31	0	0	16.63	0
PAKRI-CJUL	16.09	0	0	16.41	0
PAKRI-CJUNW4	15.88	0	0	16.19	0
PAKRI-CSEP	16.57	0	0	16.9	0
PASL	1.51	1.62	1.5	1.54	87,785
PASM	13.5	14	14	14	500
PCAL	45.6	47	45.6	45.6	301
PECO	91	90	90	90	300
PEF	7.35	7.37	7.35	7.35	7,025
PGF	13.18	13.4	13	13.3	25,500
PHDL	29.22	28.01	28.01	29.22	100
PIAA	2.22	2.28	2.11	2.16	24,777
PICT	84.01	85.5	79.81	81.52	11,281
PIF	5.69	6.19	5.95	5.96	37,060
PIL	13.26	13.95	13.95	13.26	1
PINL	8.1	8.34	8.13	8.34	2,102
PIOC	5.98	6.1	5.7	5.72	5,657
PKGS	112.89	115	111.9	111.99	6,843
PMI	0.89	0.95	0.76	0.95	610
PMRS	39.61	39.61	37.63	39.61	32
PMTFC6	94.0637	0	0	94.0637	0
PNGRS	3.45	3.7	3.5	3.45	290
PNSC	25	25.5	24.5	24.53	10,490
POL	359.96	366.2	358.05	359.66	1,108,559
POL-CAUG	370.32	0	0	369.34	0
POL-CJUL	365.49	0	0	364.5	0
POL-CJUNW4	360.65	0	0	359.66	0
POL-CSEP	376.36	0	0	375.39	0
POL-JUL	363.46	368.1	362	362.75	299,500
PPL	208.54	210.7	206.01	206.46	419,665
PPL-CAUG	214.54	0	0	212.02	0
PPL-CJUL	211.74	0	0	209.24	0
PPL-CJUNW4	208.94	0	0	206.46	0
PPL-CSEP	218.04	0	0	215.49	0
PPL-JULB	210.72	212.05	208.4	208.55	38,500
PRL	80.27	82.55	80.1	80.41	19,578
PSEL	142.5	140	140	142.5	26
PSMC	62.87	65	63.06	64.01	2,983
PSO	273.8	276.5	267	267.91	778,405
PSYL	19.58	19.89	18.66	19.58	14
PTC	14.29	14.4	14.29	14.32	788,939
PTC-CAUG	14.7	0	0	14.71	0
PTC-CJUL	14.51	0	0	14.51	0
PTC-CJUNW4	14.32	0	0	14.32	0
PTC-CSEP	14.94	0	0	14.95	0
PTC-JUL	14.49	14.55	14.5	14.52	11,500
PTEC	3	3.3	3.3	3.3	4,286
QUICE	2.51	2.65	2.55	2.65	5,500
RAVT	0.95	0.95	0.6	0.92	43,516
RICL	6.98	6.85	6.8	6.82	5,371
RMPL	2693.88	2725	2580	2719.25	773
SAIF	7.06	7.5	7.15	7.06	240
SALT	65.3	68.25	62.04	62.13	526
SANSM	12.22	11.7	11.7	11.7	2,000
SAPL	147.01	149	149	147.01	1
SARD	1.5	1.5	1.5	1.5	500
SAZEW	22.9	23.54	22.01	22.71	7,593
SBL	1.75	1.84	1.69	1.74	8,747
SCBPL	7.85	8.11	7.82	8.05	8,946
SCLL	2.5	2.78	2.78	2.5	2
SCM	10.07	10.19	9.6	10.07	453
SEARL	54.58	55.45	54.75	55.02	1,756
SEL	19.75	20.2	18.8	19.14	8,121
SEPCO	1.24	1.4	1.26	1.3	11,020
SEPL	41	40.7	40.5	40.5	2,200
SERT	0.25	0.85	0.85	0.25	500
SGML	6.34	6.34	6.34	6.34	1
SHCI	2.28	2.3	2.3	2.28	1
SHEL	226.44	233	223.65	227.93	13,420
SHEZ	147.35	147.34	143	147.34	17
SHFA	32.55	34.1	32.6	33.87	1,160
SHJS	62.95	65.11	64	62.95	10
SHNI	12.5	11.5	11.5	12.5	375
SHTM	0.15	0.3	0.3	0.3	500
SIEM	1024.3	1075.51	995.2	1051.22	588
SILK	2.57	2.68	2.57	2.61	100,831
SING	15.6	16.47	16.47	15.6	1
SITC	99.37	99.98	95	99.64	3,077
SJTM	0.9	0.9	0.9	0.9	1
SKFL	2.9	3	3	3	5,000
SLYT	7.45	7.79	7.3	7.45	214
SMBL	3.77	4	3.61	3.77	198,184
SMCPL	5.5	5.5	5.49	5.5	4,000
SMTM	4.7	5.7	4.61	5.69	1,007
SNAI	39	40	40	39	1
SNBL	5.15	5.5	5.3	5.45	167,774
SNGP	19.53	20.5	19.55	19.65	139,333
SNGP-CAUG	20.09	0	0	20.18	0
SNGP-CJUL	19.83	0	0	19.91	0
SNGP-CJUNW4	19.57	0	0	19.65	0
SNGP-CSEP	20.42	0	0	20.51	0
SPL	16.77	17.18	16.79	16.8	162,211
SPLC	0.75	0.93	0.65	0.65	34,100
SRSM	3	3.5	2.75	2.75	1,501
SRVI	191.17	198.9	186.05	194.95	46,497
SSGC	20.45	20.88	20.5	20.65	19,113
SSIC	4.65	4.61	4.56	4.61	1,202
SSML	1.13	1.55	1.1703	1.1703	200
SSOM	5.78	5.06	5.05	5.05	3,500
STCL	6.7	6.26	6.26	6.7	1
STJT	28.25	28	28	28	2,000
STPL	8.8	9	8.81	8.97	600
SUTM	34	32.49	32.3	34	200
TELE	1.53	1.65	1.51	1.54	34,293
TGL	12.28	12.9	11.9	11.95	51,832
THALL	101.22	104.2	101.2	102.51	26,352
THCCL	18.05	19.05	18.8	19.05	4,755
TREET	52.62	53.75	52.5	53.25	29,987
TREI	1.39	1.49	1.49	1.39	1
TRG	2.58	2.67	2.51	2.54	244,868
TRIBL	1.04	1.07	1.03	1.07	5,248
TRIPF	168.55	175.99	167.5	174	13,485
TRPOL	0.65	0.65	0.65	0.65	500
TSMF	1.2	1.4	1.4	1.2	10
TSML	53.11	50.61	50.61	53.11	60
TSPL	0.97	0.95	0.86	0.9	5,502
UBL	62.11	62.7	62	62.22	111,357
UBL-CAUG	63.9	0	0	63.89	0
UBL-CJUL	63.06	0	0	63.06	0
UBL-CJUNW4	62.23	0	0	62.22	0
UBL-CSEP	64.94	0	0	64.94	0
UBL-JUL	63.05	0	0	63.12	0
UBLTFC	91	0	0	91	0
UBLTFC2	87.05	0	0	87.05	0
UBLTFC4	98.8126	0	0	98.8126	0
UDPL	14.25	14.75	13.5	13.83	1,202
ULEVER	5388.26	5400	5344.44	5398.64	141
UPFL	1480	1554	1553.09	1480	4
WAHN	36.5	36.5	36	36.35	1,695
WTCL	2.16	2.28	2.16	2.16	17,489
WTL	2.04	2.18	2.03	2.05	286,144
WYETH	896.57	940	860	940	37
YOUW	1.04	1.19	1.1	1.13	4,197
ZTL	3.25	3.99	2.36	3.25	2

KSE EOD Daily Share Price Data - 29/06/2011