KSE EOD Daily Share Price Data - 04/07/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	100	95	95	95	500
AACIL	2.7	2.75	2.65	2.65	10,301
AASM	27.7	26.38	26.36	26.37	500
ABL	63.7	65	63.99	64.48	214,754
ABL-CAUG	65.39	0	0	66.16	0
ABL-CJUL	64.53	0	0	65.29	0
ABL-CJULW1	63.67	63.67	63.67	64.64	0
ABL-CSEP	66.47	0	0	67.24	0
ABOT	93.49	94	92	93.99	4,921
ACPL	48.95	49.2	48.03	48.8	16,470
ADMM	24	25	24.01	24.08	2,122
ADOS	8.5	9.2	8.45	8.5	2
AGIC	8.5	9.2	8.5	8.5	100
AGIL	69.99	70.99	69.6	69.6	312,572
AGL	19	18.75	18.75	19	50
AGTL	223.92	229.55	227	227	514
AHCL	25.66	25.85	24.41	25.1	1,288,620
AHI	21	21	20.8	21	201
AHL	19.18	19.89	18.18	18.78	25,215
AICL	64.91	65.5	63.97	64.88	99,252
AICL-CAUG	66.63	0	0	66.57	0
AICL-CJUL	65.76	0	0	65.69	0
AICL-CJULW1	64.88	64.88	64.88	65.04	0
AICL-CSEP	67.73	0	0	67.66	0
AKBL	10.97	11.07	10.8	10.94	205,464
AKBL-CAUG	11.26	0	0	11.22	0
AKBL-CJUL	11.11	0	0	11.08	0
AKBL-CJULW1	10.96	10.96	10.96	10.97	0
AKBL-CSEP	11.45	0	0	11.41	0
AKDCL	36.5	37.8	37.34	36.5	61
ALNRS	39.25	38.45	38.1	39.25	200
ALTN	9.1	8.1	8.1	8.1	8,446
AMMF	11.1	11.25	10.95	11.24	78,775
AMTEX	2.51	2.6	2.51	2.58	38,423
AMZV	0.45	0.44	0.37	0.43	2,650
ANL	5.73	5.81	5.65	5.73	761,974
ANL-CAUG	5.88	0	0	5.88	0
ANL-CJUL	5.8	0	0	5.8	0
ANL-CJULW1	5.73	5.73	5.73	5.74	0
ANL-CSEP	5.98	0	0	5.98	0
ANLTFC2	94	0	0	94	0
ANSS	8.5	9.5	8.5	8.5	11,000
APL	376.97	382.49	375	380.98	30,490
ASIC	14	15	15	14	339
ATBA	224.5	226	221	225.63	5,537
ATIL	28.1	28.2	27.53	27.97	25,837
ATLH	119.11	123	119	122.88	2,041
ATRL	123.51	127.4	123.5	126.97	1,995,487
ATRL-JUL	124.63	128.35	124.65	128.06	353,000
BAFL	9.63	9.95	9.5	9.85	2,502,115
BAHL	29.5	29.56	29.05	29.05	1,620,574
BAHL-CAUG	30.28	0	0	29.8	0
BAHL-CJUL	29.88	0	0	29.41	0
BAHL-CJULW1	29.49	29.49	29.49	29.12	0
BAHL-CSEP	30.78	0	0	30.29	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BATA	637.8	649.97	617.01	640.02	2,020
BCL	47.54	48.2	46.5	48.2	548
BCML	16	16	15.6	15.6	4,205
BERG	14.55	15.49	14.51	14.58	543
BIPL	3.5	3.71	3.5	3.6	45,517
BNWM	15.46	14.7	14.7	15.46	1
BOC	94.85	96.55	95	96.02	760
BOK	4.89	5.15	4.75	4.99	16,309
BOP	6	6.57	6.05	6.33	5,343,345
BROT	0.44	0.87	0.87	0.44	5
BTL	70.63	74	70	73.97	1,957
BYCO	9.05	9.3	9.03	9.2	511,210
CENI	8.1	8.6	8.23	8.4	4,850
CEPB	15.54	15.75	15.25	15.54	3,102
CHAS	10.19	10	10	10	576
CHCC	9	9.45	8.7	8.98	6,899
CICL	66.25	69	65	65.01	1,101
CLCPS	1.7727	0.81	0.81	0.81	600
CML	1.52	1.88	1.63	1.84	27,906
COLG	769.25	750.01	733.75	746.93	90
CPL	162.02	161.75	161.01	161.49	6,250
CPMFI	2.5	2.49	1.51	2.5	56
CPSL	47.81	49	47	47.52	41,459
CRTM	15.9	14.9	14.9	15.9	22
CSAP	26.5	26.5	26.05	26.5	6,183
CSMD	10.75	10.3	10.26	10.26	2,687
CSUML	1.8	1.84	1.8	1.84	2,500
CWSM	1.6	1.79	1.2	1.6	2
DAWH	63.3	63.8	61.25	62.12	117,403
DBCI	1.99	2.23	2	2.01	1,120
DCH	2.05	2.15	2.01	2.09	31,002
DCL	1.7	1.75	1.6	1.62	130,313
DEL	1.3	1.43	1.2	1.28	510
DFML	2.83	2.95	2.8	2.81	23,403
DFSM	2	2.4	1.85	2.01	12,003
DGKC	23.19	23.38	23.01	23.31	911,166
DGKC-CAUG	23.81	0	0	23.92	0
DGKC-CJUL	23.49	0	0	23.6	0
DGKC-CJULW1	23.18	23.18	23.18	23.37	0
DGKC-CSEP	24.2	0	0	24.31	0
DGKC-JUL	23.36	23.6	23.3	23.52	106,000
DLL	32	31.05	31.05	32	13
DNCC	1.32	2.24	2.24	1.32	1
DOL	6.14	6.31	6.06	6.25	99,147
DSFL	2.62	2.69	2.56	2.57	296,783
DSIL	1.07	1.12	1.01	1.1	18,176
DSL	2	2.13	2.07	2.1	12,438
DWAE	1.59	1.49	1.49	1.59	1
DWSM	2.51	2.79	2.37	2.51	10,099
DYNO	10.49	10.7	10.11	10.3	1,041
ECOP	1.25	1.28	1.25	1.28	15,802
EFLTFC3	96.1512	0	0	96.1512	0
EFUG	35.07	35.6	35.6	35.6	500
EFUL	69	71.49	70	70.88	22,263
EMCO	1.61	1.85	1.83	1.61	13
ENGRO	161.72	162.7	155	160.4	4,175,620
ENGRO-CAUG	166.01	0	0	164.57	0
ENGRO-CJUL	163.83	0	0	162.41	0
ENGRO-CJULW1	161.64	161.64	161.64	160.79	0
ENGRO-CSEP	168.75	0	0	167.27	0
ENGRO-JUL	163.32	163.9	156.85	161.86	1,052,500
ENGROTFC	99.2148	0	0	99.2461	0
EPCL	10.22	10.4	10.15	10.39	51,507
EPCL-CAUG	10.49	0	0	10.66	0
EPCL-CJUL	10.35	0	0	10.52	0
EPCL-CJULW1	10.22	10.22	10.22	10.41	0
EPCL-CSEP	10.66	0	0	10.83	0
ESBL	1.93	2.2	1.55	1.55	501
EWLA	1.2	1.45	1.31	1.31	2,500
EXIDE	220.04	226	218	223.73	7,304
FABL	9.2	9.34	9	9.27	33,253
FASM	42.26	44	41.3	43.93	4,100
FATIMA	16.58	16.85	15.75	16.19	1,934,182
FCCL	4.11	4.2	4.05	4.09	245,369
FCIBL	5.24	5.24	4.75	4.75	1,002
FCONM	1.5	1.8	1.8	1.5	5
FCSC	2.35	2.5	2.48	2.48	11,300
FDIBL	1.59	1.54	1.5	1.5	7,000
FECM	2.3	3.1	2.55	2.56	5,120
FECTC	5.45	5.5	5.15	5.5	940
FEM	1.35	1.4	1.23	1.31	824
FEROZ	94	93	91.5	92.72	803
FFBL	42.3	42.5	41.76	42.3	1,320,070
FFBL-CAUG	43.42	0	0	43.4	0
FFBL-CJUL	42.85	0	0	42.83	0
FFBL-CJULW1	42.28	42.28	42.28	42.4	0
FFBL-CSEP	44.14	0	0	44.11	0
FFBL-JUL	42.5	42.68	41.9	42.4	243,500
FFC	152.43	152.88	150.1	152.14	653,235
FFC-CAUG	156.48	0	0	156.09	0
FFC-CJUL	154.42	0	0	154.04	0
FFC-CJULW1	152.36	152.36	152.36	152.51	0
FFC-CSEP	159.05	0	0	158.65	0
FFC-JUL	153.78	153.99	151.36	153.34	162,000
FFLM	1.46	1.69	1.41	1.41	1,414
FHAM	8.44	8.43	8.22	8.33	943
FLYNG	1.36	1.36	1.3	1.3	31,107
FNEL	2.91	2.4	2.05	2.91	2
FPJM	0.99	1.1	1.1	0.99	2
FRSM	18.5	19	19	18.5	200
FUDLM	7.25	7.47	7	7.07	29,870
FZCM	54.95	57.24	57.24	54.95	1
FZTM	322	321.9	305.9	322	6
GADT	68	68	67.5	68	2,050
GASF	3.24	3.32	3.12	3.23	7,180
GATI	52	51	51	51	499
GATM	49.25	51.6	50	50	1,336
GENP	0.58	0.55	0.16	0.51	8,537
GFIL	4.4	4	4	4.4	205
GGL	13.08	13.25	12.8	12.89	38,666
GHGL	52.55	54.4	53	54.34	6,517
GHNL	3.04	3.19	3.1	3.19	2,804
GLAXO	75.12	75.5	74.8	75.25	3,948
GLPL	57.12	54.38	54.27	57.12	51
GRAYS	41.84	43.16	40.05	40.05	501
GSPM	11	11	11	11	5,000
GTYR	23.2	23.45	22.7	22.73	2,200
GUTM	18.6	19.6	19.6	18.6	20
GWLC	6.94	7.8	6.22	6.94	210
HABSM	26.7	26.85	26.41	26.5	86,806
HADC	0.42	0.53	0.53	0.42	1
HAL	12.26	12.85	12.7	12.82	3,309
HBL	116.03	120	114.53	118.64	227,243
HBL-CAUG	119.11	0	0	121.72	0
HBL-CJUL	117.54	0	0	120.12	0
HBL-CJULW1	115.97	115.97	115.97	118.93	0
HBL-CSEP	121.07	0	0	123.72	0
HCAR	10.05	10.69	9.46	10.05	3,446
HICL	11.1	11.35	11.2	11.22	9,932
HINO	111.27	107.6	107.6	111.27	5
HINOON	31.13	31.6	29.7	29.77	1,170
HIRAT	3.89	3.88	3.71	3.72	3,741
HMB	21.3	21.72	20.5	21	38,429
HSPI	12.38	12.5	12.25	12.38	448
HUBC	37.84	38.75	37.6	38.48	2,108,623
HUBC-CAUG	38.84	0	0	39.48	0
HUBC-CJUL	38.33	0	0	38.96	0
HUBC-CJULW1	37.82	37.82	37.82	38.57	0
HUBC-CSEP	39.48	0	0	40.13	0
HUBC-JUL	38.1	38.75	38.3	38.53	1,000
HUMNL	15.06	15.69	15	15.04	13,464
HUSSR	0.9	0.6	0.6	0.6	83,233
IBFL	41.75	41.5	41.5	41.5	11,000
IBLHL	9.5	9.5	9.25	9.48	12,844
ICCT	0.99	0.99	0.7	0.7	741
ICI	152.41	157	150.5	155.01	75,063
ICI-CAUG	156.46	0	0	159.04	0
ICI-CJUL	154.4	0	0	156.95	0
ICI-CJULW1	152.34	152.34	152.34	155.38	0
ICI-CSEP	159.03	0	0	161.65	0
ICIBL	0.32	0.43	0.32	0.32	449
IDRT	4.35	5.15	5.15	4.35	1
IDYM	371.74	353.21	353.2	353.2	137
IFSL	7.69	8.21	8	8	10,013
IGIBL	1.61	1.5	1.35	1.5	14,602
IGIIL	74.8	74.75	71.06	72.67	58,559
ILTM	228.95	239.98	239.98	228.95	9
INDU	220	220	220	220	580
INIL	50.69	51.8	50.5	50.88	234,874
INKL	4.26	5.25	5.25	4.26	1
ISL	13.8	13.84	13.61	13.71	17,800
JATM	2.0009	2.0009	2.0009	2.0009	0
JDMT	14.08	13.15	13.15	14.08	1
JDWS	80.51	81	80	80.6	1,350
JOVC	2.56	2.75	2.51	2.6	66,216
JPGL	1.2	1.15	1.14	1.14	1,000
JSBL	2.34	2.35	2.25	2.26	105,751
JSCL	6.87	6.95	6.65	6.82	1,743,728
JSGCL	18.57	19.57	18.51	19.56	1,008
JSGF	5.9	5.99	5.55	5.9	467
JSIL	5.29	5.29	5.1	5.13	62,001
JSVFL	5.12	5.5	5.5	5.5	501
KAPCO	42.49	43	42.3	42.99	66,655
KAPCO-CAUG	43.62	0	0	44.11	0
KAPCO-CJUL	43.04	0	0	43.53	0
KAPCO-CJULW1	42.47	42.47	42.47	43.09	0
KAPCO-CSEP	44.34	0	0	44.83	0
KASBB	1.4	1.55	1.3	1.4	29,003
KASBSL	3.31	3.6	3.41	3.48	4,380
KESC	2.2	2.22	2.15	2.2	74,569
KOHC	5.85	6.05	5.86	5.86	2,050
KOHE	16	16.8	15.6	16	51
KOHP	2.74	2.6	2.6	2.74	100
KOIL	1.05	1.1	1.03	1.1	519
KOSM	1.59	1.75	1.75	1.59	5
KSBP	32.9	33.99	31.4	32.9	4
KTML	3.71	3.9	3.49	3.5	131,302
LIBM	63.65	60.47	60.47	63.65	1
LOTPTA	13.53	13.58	12.56	12.96	8,029,679
LPCL	2.75	2.83	2.76	2.79	79,039
LUCK	70.96	72.2	70.31	72.02	171,027
LUCK-CAUG	72.84	0	0	73.89	0
LUCK-CJUL	71.88	0	0	72.92	0
LUCK-CJULW1	70.93	70.93	70.93	72.19	0
LUCK-CSEP	74.04	0	0	75.1	0
LUCK-JUL	71.35	72.9	71.3	72.7	13,500
MACFL	10.65	11.65	10.7	11.58	26,589
MARI	105.26	106.5	104	106.04	19,816
MBF	9.4	9.5	9.4	9.4	264
MCB	198.41	204	197.26	203.4	448,793
MCB-CAUG	203.68	0	0	208.68	0
MCB-CJUL	201	0	0	205.94	0
MCB-CJULW1	198.31	198.31	198.31	203.89	0
MCB-CSEP	207.03	0	0	212.11	0
MCB-JUL	200.22	205.85	199.5	205.28	152,000
MEBL	17.5	17.68	17.08	17.4	15,601
MERIT	25.84	26.49	25	25.28	1,164
MFFL	78.25	78	78	78.25	200
MFTM	0.81	0.99	0.8	0.8	504
MLCF	2.05	2.15	2.01	2.09	240,383
MODAM	1	1.11	1.11	1	5
MOON	8	7	7	8	100
MRNS	54.5	54	54	54	503
MSOT	19.5	20.5	18.5	18.5	602
MTL	596.38	599.9	592.2	596.4	54,686
MUBT	1	1.99	0.07	1	18
MUREB	111.36	112.24	108.61	109.25	1,188
MWMP	0.9	0.99	0.81	0.81	4,007
MZSM	2.7	2.6	2.51	2.54	1,731
NAGC	15	15.3	15	15	1,397
NATF	73.03	74	73.98	73.03	125
NATM	19.96	20.96	20.96	20.96	69
NBP	50.83	53.37	50.52	53.31	4,851,559
NBP-CAUG	52.18	0	0	54.69	0
NBP-CJUL	51.49	0	0	53.98	0
NBP-CJULW1	50.81	50.81	50.81	53.44	0
NBP-CSEP	53.04	0	0	55.59	0
NBP-JUL	51.53	53.98	51.05	53.73	561,500
NCL	22.61	23.4	22.45	23.16	696,841
NCL-CAUG	23.21	0	0	23.76	0
NCL-CJUL	22.9	0	0	23.45	0
NCL-CJULW1	22.6	22.6	22.6	23.22	0
NCL-CSEP	23.59	0	0	24.15	0
NCPL	13.89	14.5	13.67	14.47	665,664
NESTLE	5515	5585	5306	5361.29	138
NETSOL	21.19	21.4	20.91	21.28	138,478
NETSOL-CAUG	21.75	0	0	21.83	0
NETSOL-CJUL	21.47	0	0	21.55	0
NETSOL-CJUL1	21.18	21.18	21.18	21.33	0
NETSOL-CSEP	22.11	0	0	22.19	0
NIB	1.53	1.55	1.48	1.54	921,745
NIBTFC	96.3933	95.75	95.75	96.1828	10,000
NICL	2.8	3	2.8	2.96	1,014,658
NJLIC	56.5	58.99	55.55	56.5	125
NMBL	3.37	3.25	3.05	3.24	53,460
NML	50.47	52.95	49.8	52.81	1,975,269
NML-CAUG	51.81	0	0	54.18	0
NML-CJUL	51.13	0	0	53.47	0
NML-CJULW1	50.45	50.45	50.45	52.94	0
NML-CSEP	52.66	0	0	55.07	0
NML-JUL	51.01	53.39	50.2	53.25	287,000
NPL	15.49	15.81	15.45	15.76	204,170
NPL-CAUG	15.9	0	0	16.17	0
NPL-CJUL	15.69	0	0	15.96	0
NPL-CJULW1	15.48	15.48	15.48	15.8	0
NPL-CSEP	16.16	0	0	16.43	0
NRL	355.14	369.99	354.01	368.53	383,529
NSRM	16	16.98	16.98	16	12
OGDC	152.29	154.89	151.06	154.03	310,004
OGDC-CAUG	156.33	0	0	158.03	0
OGDC-CJUL	154.27	0	0	155.96	0
OGDC-CJULW1	152.22	152.22	152.22	154.4	0
OGDC-CSEP	158.91	0	0	160.63	0
OLPL	5.57	5.98	5.55	5.57	117
OLTM	0.66	1.49	0.8	0.66	101
PACE	2.24	2.32	2.24	2.25	204,931
PAEL	6.74	7.1	6.68	6.71	78,648
PAKD	30.01	31	30.1	30.13	600
PAKMI	1	1.1	1.1	1	5
PAKRI	15.97	16.18	15.8	15.93	94,842
PAKRI-CAUG	16.39	0	0	16.34	0
PAKRI-CJUL	16.18	0	0	16.13	0
PAKRI-CJULW1	15.96	15.96	15.96	15.97	0
PAKRI-CSEP	16.66	0	0	16.61	0
PAKT	96.72	99	99	94.07	700
PASL	1.49	1.53	1.4	1.46	203,073
PCAL	45.6	44.1	44.1	45.6	20
PECO	90	85.76	85.5	90	243
PEF	7.36	7.37	7.36	7.37	1,800
PGF	13.3	13.84	13.2	13.36	82,850
PIAA	2.2	2.25	2.13	2.2	32,005
PICT	81.03	85.08	81.06	85.08	14,482
PIF	5.85	6.08	5.85	6.02	17,689
PINL	8.25	8.48	8.44	8.47	1,250
PIOC	5.45	5.47	5	5.47	8,975
PKGS	110.5	114	110	110.75	8,920
PMI	0.8	0.98	0.81	0.81	14,472
PMPK	170.05	178	175	170.05	26
PMTFC6	94.1414	0	0	94.1414	0
PNSC	24	24.87	22.9	24.5	2,512
POL	359.52	364	358.2	362.96	669,963
POL-CAUG	369.07	0	0	372.39	0
POL-CJUL	364.21	0	0	367.5	0
POL-CJULW1	359.35	359.35	359.35	363.83	0
POL-CSEP	375.14	0	0	378.5	0
POL-JUL	362.68	366.25	362	365.85	161,500
PPL	206.22	209.5	206	208.64	254,203
PPL-CAUG	211.7	0	0	214.06	0
PPL-CJUL	208.91	0	0	211.25	0
PPL-CJULW1	206.12	206.12	206.12	209.14	0
PPL-CSEP	215.18	0	0	217.57	0
PPL-JULB	208.03	210.4	208.5	210	27,500
PPP	42.01	42	42	42.01	290
PRET	29.76	30.88	30.88	29.76	10
PRL	80.24	81.9	80.26	81.64	20,777
PRWM	14.05	14	14	14	600
PSMC	62.53	64.2	62	62.12	4,195
PSO	264.81	271.4	263.3	269.8	357,654
PSYL	19.62	20.5	18.62	18.9	4,762
PTC	14.22	14.26	14.05	14.16	538,952
PTC-CAUG	14.6	0	0	14.53	0
PTC-CJUL	14.41	0	0	14.34	0
PTC-CJULW1	14.21	14.21	14.21	14.19	0
PTC-CSEP	14.84	0	0	14.77	0
PTC-JUL	14.42	0	0	14.35	0
RAVT	0.98	0.94	0.78	0.98	271
RCML	27.36	28.2	28.2	27.36	301
REWM	11.25	12.1	12.1	11.25	2
RMPL	2675.78	2644	2544	2560.61	12
SALT	64.71	67.75	65.63	67.42	493
SANSM	12.28	12.4	12.4	12.28	100
SAPL	149	149.01	149.01	149	5
SASML	7	8	8	7	25
SAZEW	23.49	23	22.4	23	12,225
SBL	1.71	1.75	1.63	1.74	38,825
SCBPL	7.91	8.2	8.15	8.2	1,701
SCLL	2.5	2.74	2.74	2.5	1
SCM	10	10.25	10.01	10.25	1,940
SEARL	55.07	55.8	54.5	54.5	920
SEL	19.75	20	19.7	20	3,800
SEPCO	1.31	1.37	1.21	1.34	14,498
SEPL	40.5	41	40.5	40.65	153,238
SGML	6.34	6	5.41	5.93	2,105
SHCI	2.27	2.4	2.4	2.4	500
SHEL	225	225	220	224	9,396
SHFA	33.87	35.56	32.7	32.7	1,050
SHNI	12.5	12.99	12.99	12.5	6
SHSML	9	9.5	9.5	9.5	1,000
SHTM	0.3	0.4	0.4	0.3	100
SIEM	1094.26	1110	1050	1101.42	192
SILK	2.61	2.62	2.51	2.55	255,061
SING	15.6	14.7	14.61	14.62	961
SITC	100.9	100.48	100.45	100.9	10
SKRS	2.5	2.65	2.65	2.65	1,500
SLCL	2	2	1.99	2	25,098
SLYT	7	7.5	6.6	7.35	1,011
SMBL	3.77	3.85	3.72	3.78	126,055
SMTM	4.82	5.79	5.79	4.82	1
SNBL	5.13	5.14	5	5.04	403,194
SNGP	19.82	20.3	19.86	20.16	104,299
SNGP-CAUG	20.35	0	0	20.68	0
SNGP-CJUL	20.08	0	0	20.41	0
SNGP-CJULW1	19.81	19.81	19.81	20.21	0
SNGP-CSEP	20.68	0	0	21.02	0
SPL	16.83	16.89	16.42	16.66	57,964
SRSM	2.86	3.57	2.51	2.53	2,505
SRVI	195.67	195.5	190.25	193.24	1,849
SSGC	21.03	21.49	20.8	21.02	992,225
SSIC	5.3	5.83	5.83	5.3	1
STCL	6.85	7.46	6.5	6.83	9,216
STML	18	19	19	18	5
STPL	8.9	8.8	8.8	8.9	300
SURC	36.95	36	35.11	35.92	5,600
SUTM	34	34.88	34.33	34	50
TELE	1.6	1.54	1.41	1.54	249,050
TGL	11.98	12.49	11.8	11.87	14,985
THALL	103.03	102.1	101	101.56	9,071
THCCL	19.1	19	18.9	19	1,000
TREET	52.33	53.02	51.9	52.9	5,952
TREI	1.39	1.06	1.06	1.06	500
TRG	2.7	2.71	2.6	2.63	153,715
TRPOL	1.21	0.76	0.65	0.66	2,501
TSMF	1.58	1.49	1.44	1.58	11
TSML	52.36	53.5	53.5	53.5	1,500
UBL	61.75	62.75	61.01	62.37	429,016
UBL-CAUG	63.39	0	0	63.99	0
UBL-CJUL	62.55	0	0	63.15	0
UBL-CJULW1	61.72	61.72	61.72	62.52	0
UBL-CSEP	64.43	0	0	65.04	0
UBL-JUL	62.61	61.99	61.75	61.87	4,000
UBLTFC	91	0	0	91	0
UBLTFC2	87.05	0	0	87.05	0
UBLTFC4	98.8126	0	0	98.8126	0
UDPL	13.61	14.58	13	13.61	205
ULEVER	5254.22	5316.11	5150.01	5288.38	5,216
UNIC	5.25	5.11	5.11	5.25	200
UNIM	0.4	1.4	0.8	1.4	19,500
UPFL	1480	1450	1450	1480	5
WAHN	36.75	37	37	37	1,028
WTCL	2.01	2.28	2	2.02	66,320
WTL	2.02	2.07	2	2.01	237,295
WYETH	987	950	950	987	1
YOUW	1.2	1.12	1.12	1.2	1
ZTL	3.48	4	2.49	3.48	6

KSE EOD Daily Share Price Data - 04/07/2011