KSE EOD Daily Share Price Data - 05/07/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	95	92.99	90.25	90.33	3,001
AACIL	2.65	2.75	2.55	2.56	14,201
ABL	64.48	65.74	64.4	64.8	2,215
ABL-CAUG	66.16	0	0	66.45	0
ABL-CJUL	65.29	0	0	65.58	0
ABL-CJULW1	64.64	0	0	64.92	0
ABL-CSEP	67.24	0	0	67.54	0
ABOT	93.99	95.49	94	94.75	5,392
ACPL	48.8	51.24	48.6	49.2	72,058
ADMM	24.08	24.25	23.26	23.26	2,980
ADOS	8.5	9.24	8.52	8.69	535
AGIL	69.6	70.47	69.6	70.47	18,000
AGL	19	18.15	18.12	18.12	1,000
AGTL	227	230	227.5	229.6	2,123
AHCL	25.1	25.79	25.12	25.65	932,860
AHI	21	21.8	21.01	21	52
AHL	18.78	19.29	18.6	18.9	22,394
AICL	64.88	65.98	65	65.46	40,551
AICL-CAUG	66.57	0	0	67.13	0
AICL-CJUL	65.69	0	0	66.25	0
AICL-CJULW1	65.04	0	0	65.59	0
AICL-CSEP	67.66	0	0	68.23	0
AKBL	10.94	11.14	10.96	11.04	197,785
AKBL-CAUG	11.22	0	0	11.32	0
AKBL-CJUL	11.08	0	0	11.17	0
AKBL-CJULW1	10.97	0	0	11.06	0
AKBL-CSEP	11.41	0	0	11.51	0
AKDCL	36.5	37.85	37.02	37.62	1,054
AKGL	5.25	5	4.25	5.25	20
ALNRS	39.25	39	39	39.25	10
ALTN	8.1	8.74	7.51	7.51	135,368
AMMF	11.24	11.15	11.15	11.15	5,000
AMTEX	2.58	2.87	2.52	2.55	239,329
AMZV	0.43	0.48	0.38	0.43	10,876
ANL	5.73	5.99	5.71	5.92	1,773,396
ANL-CAUG	5.88	0	0	6.07	0
ANL-CJUL	5.8	0	0	5.99	0
ANL-CJULW1	5.74	0	0	5.93	0
ANL-CSEP	5.98	0	0	6.17	0
ANLTFC2	94	0	0	94	0
APL	380.98	386.25	380.75	383.76	61,941
ATBA	225.63	227	223	223.6	7,619
ATFF	6.5	6.5	6.5	6.5	250
ATIL	27.97	28.4	28.27	28.36	1,053
ATLH	122.88	124.5	120.5	121.17	3,243
ATRL	126.97	128.25	126.55	127.31	1,258,644
ATRL-JUL	128.06	129	127.5	128.26	211,500
BAFL	9.85	10.09	9.8	10.01	1,898,741
BAFS	43.73	41.55	41.55	43.73	60
BAHL	29.05	29.56	29.12	29.27	52,831
BAHL-CAUG	29.8	0	0	30.02	0
BAHL-CJUL	29.41	0	0	29.62	0
BAHL-CJULW1	29.12	0	0	29.33	0
BAHL-CSEP	30.29	0	0	30.51	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BATA	640.02	642	637.5	642	3,285
BCML	15.6	15.6	15	15	1,972
BERG	14.58	14.8	14	14.38	4,911
BFMOD	4.9	4.93	4.93	4.9	55
BGL	2	2.05	1.6	2	8,683
BIPL	3.6	3.85	3.5	3.72	461,136
BNWM	15.46	16.18	15.01	15.83	1,844
BOC	96.02	96.89	95.05	95.1	1,101
BOK	4.99	5.09	4.71	4.8	21,203
BOP	6.33	7.1	6.48	6.82	10,524,730
BPL	24.78	24.5	24	24.5	1,601
BROT	0.44	0.5	0.5	0.44	4
BRR	2.19	2.2	2.2	2.1	502
BTL	73.97	77.66	77	77.65	1,600
BUXL	7.73	8.45	8.35	7.73	11
BWCL	12.12	12.99	12.99	12.12	1
BYCO	9.2	9.3	9.17	9.21	472,951
CENI	8.4	8.65	8.46	8.4	100
CEPB	15.54	15.69	15.4	15.52	11,261
CHAS	10	10.5	9.9	9.9	1,000
CHBL	2.04	2.1	2.09	2.09	501
CHCC	8.98	9.1	8.75	9.01	11,476
CICL	65.01	66.25	65	65.01	9,203
CJPL	0.6	1.2	0.94	0.94	2,403
CML	1.84	1.82	1.5	1.52	106,006
COLG	746.93	779.99	735	746.93	16
CPL	161.49	161.9	161	161	3,803
CPMFI	2.5	3.44	1.6	2.49	1,942
CPSL	47.52	48.25	47.75	47.81	11,505
CSAP	26.5	26.9	26.18	26.5	5,601
CSM	0.57	0.56	0.42	0.51	9,025
CSMD	10.26	11.26	10.3	10.83	1,967
CSUML	1.84	2.19	1.8	1.93	172,496
CWSM	1.6	1.25	1.25	1.6	1
DADX	15.7	16.7	14.85	15.7	466
DAWH	62.12	62.67	61.81	61.97	55,259
DBCI	2.01	2.2	1.96	1.96	19,001
DCH	2.09	2.3	1.83	2.1	118,755
DCL	1.62	1.74	1.62	1.73	7,279
DCM	1.54	1.8	1.15	1.54	3
DEL	1.28	1.5	1.21	1.21	504
DFML	2.81	3	2.81	2.82	32,255
DFSM	2.01	2.45	2.2	2.01	4
DGKC	23.31	23.9	23.31	23.75	4,317,631
DGKC-CAUG	23.92	0	0	24.36	0
DGKC-CJUL	23.6	0	0	24.04	0
DGKC-CJULW1	23.37	0	0	23.8	0
DGKC-CSEP	24.31	0	0	24.76	0
DGKC-JUL	23.52	24.1	23.6	23.95	312,500
DINT	27.55	28.9	26.5	28.9	631
DLL	32	32	30.81	32	963
DMTM	4.49	4.18	4.18	4.2	2,100
DNCC	1.32	1.95	1.6	1.32	3
DOL	6.25	6.35	6.15	6.21	112,944
DSFL	2.57	2.69	2.6	2.61	334,714
DSIL	1.1	1.14	1.02	1.03	55,165
DSL	2.1	3.1	2.01	2.87	1,353,147
DSML	3.5	3.5	3.5	3.5	2,500
DWAE	1.59	1.48	1.2	1.59	5
DWSM	2.51	2.81	2.51	2.51	402
ECOP	1.28	1.35	1.18	1.2	66,661
EFLTFC3	96.1512	0	0	96.1512	0
EFUG	35.6	36	35.2	35.33	3,707
EFUL	70.88	72	71.8	71.9	2,050
ELSM	24	24.9	24.9	24	183
EMCO	1.61	1.85	1.84	1.61	14
ENGRO	160.4	162.6	159.06	160.19	1,710,550
ENGRO-CAUG	164.57	0	0	164.27	0
ENGRO-CJUL	162.41	0	0	162.12	0
ENGRO-CJULW1	160.79	0	0	160.5	0
ENGRO-CSEP	167.27	0	0	166.97	0
ENGRO-JUL	161.86	164	160.3	161.65	590,000
ENGROTFC	99.2461	0	0	99.2461	0
EPCL	10.39	10.45	10.26	10.39	274,582
EPCL-CAUG	10.66	0	0	10.65	0
EPCL-CJUL	10.52	0	0	10.51	0
EPCL-CJULW1	10.41	0	0	10.41	0
EPCL-CSEP	10.83	0	0	10.83	0
EWLA	1.31	1.78	1.35	1.35	501
EXIDE	223.73	231	221.51	229.14	26,348
FABL	9.27	9.7	9.3	9.58	78,759
FASM	43.93	43	43	43	500
FATIMA	16.19	16.4	15.9	16.04	10,029,603
FCCL	4.09	4.34	4.1	4.26	458,391
FCIBL	4.75	5.44	5.01	5.01	505
FCONM	1.5	1.9	1.9	1.5	2
FCSC	2.48	2.45	2.37	2.45	15,424
FDIBL	1.5	1.61	1.5	1.55	1,305
FDMF	2.29	2.34	1.85	1.85	502
FECM	2.56	3	2.5	2.56	228
FECS	38	38	38	38	84
FECTC	5.5	5.5	5.25	5.48	2,269
FEM	1.31	1.35	1.18	1.27	1,779
FEROZ	92.72	94	93.48	93.67	319
FFBL	42.3	43.2	42.2	42.97	2,510,659
FFBL-CAUG	43.4	0	0	44.07	0
FFBL-CJUL	42.83	0	0	43.49	0
FFBL-CJULW1	42.4	0	0	43.05	0
FFBL-CSEP	44.11	0	0	44.79	0
FFBL-JUL	42.4	43.25	42.5	43.07	261,500
FFC	152.14	154.39	152	153.69	717,431
FFC-CAUG	156.09	0	0	157.61	0
FFC-CJUL	154.04	0	0	155.54	0
FFC-CJULW1	152.51	0	0	153.99	0
FFC-CSEP	158.65	0	0	160.2	0
FFC-JUL	153.34	155.75	153.5	154.78	112,500
FFLM	1.41	1.56	1.56	1.56	500
FHAM	8.33	8.44	8.23	8.23	17,000
FHBM	8	8.1	8.1	8.1	10,053
FIMM	62.65	65	65	62.65	10
FLYNG	1.3	1.36	1.32	1.35	13,691
FPJM	0.99	1.2	1.1	1.11	987
FRCL	2.02	3	2.9	2.95	2,056
FTSM	1.9	1.8336	1.15	1.8336	100
GADT	68	69	68	68.81	3,600
GAIL	3.11	3.35	3.35	3.25	800
GASF	3.23	3.44	3.38	3.4	20,381
GATI	51	51	50	51	392
GATM	50	51	50.01	50.01	8,000
GENP	0.51	0.57	0.55	0.51	102
GFIL	4.4	5	4.99	4.4	497
GGL	12.89	13.1	12.9	12.9	30,551
GHGL	54.34	54	53.99	54.34	180
GHNL	3.19	3.44	3.15	3.15	6,803
GLAXO	75.25	76	75.26	75.75	4,730
GLPL	57.12	54.45	54.27	57.12	140
GRAYS	40.05	42	42	40.05	10
GSPM	11	11.43	11.43	11	100
GTYR	22.73	23.25	23.25	22.73	100
GUSM	7.75	8.21	7.95	8.08	1,080
GWLC	6.94	7.9	6.6	7	857
HABSM	26.5	26.9	26.16	26.61	10,552
HADC	0.42	0.54	0.4	0.42	37
HAJT	0.29	0.55	0.55	0.29	50
HAL	12.82	12.85	12.5	12.84	3,930
HBL	118.64	119.9	118.5	118.98	33,923
HBL-CAUG	121.72	0	0	122.01	0
HBL-CJUL	120.12	0	0	120.41	0
HBL-CJULW1	118.93	0	0	119.21	0
HBL-CSEP	123.72	0	0	124.02	0
HCAR	10.05	10.49	10.1	10.32	10,053
HICL	11.22	11.25	11.2	11.22	185
HINOON	29.77	30.3	29.5	29.61	2,796
HMB	21	20.98	20.54	20.54	4,204
HSPI	12.38	12.69	12.49	12.68	737
HUBC	38.48	39.45	38.49	38.94	2,802,254
HUBC-CAUG	39.48	0	0	39.93	0
HUBC-CJUL	38.96	0	0	39.41	0
HUBC-CJULW1	38.57	0	0	39.01	0
HUBC-CSEP	40.13	0	0	40.59	0
HUBC-JUL	38.53	39.7	38.5	39	78,000
HUMNL	15.04	15.4	15.4	15.04	1
HUSI	2.82	3.7	3.7	2.82	100
HUSS	10.43	11.06	11.06	10.43	280
HUSSR	0.6	0.5	0.5	0.5	0
IBFL	41.5	41	40.2	40.4	7,002
IBLHL	9.48	10	9	9.2	901
ICI	155.01	158	154.5	157.36	143,374
ICI-CAUG	159.04	0	0	161.37	0
ICI-CJUL	156.95	0	0	159.25	0
ICI-CJULW1	155.38	0	0	157.66	0
ICI-CSEP	161.65	0	0	164.02	0
ICIBL	0.32	0.4	0.32	0.32	64
IDRT	4.35	5.15	4.3	4.4	2,604
IDSM	4.21	4.68	4.65	4.68	2,000
IFSL	8	8	7.75	8	2,901
IGIBL	1.5	1.65	1.3	1.5	9,886
IGIIL	72.67	73.4	72.03	72.5	20,048
ILTM	228.95	240.39	235	235	167
INDU	220	224.65	221	221.36	1,219
INIL	50.88	51.49	50.41	50.49	19,512
ISIL	74.68	74	70.95	74.68	111
ISL	13.71	13.88	13.75	13.8	90,938
ISTM	5.95	6	5.5	5.5	1,500
JATM	2.0009	2.0009	2.0009	2.0009	0
JDMT	14.08	13.3	13.3	14.08	3
JDWS	80.6	80.11	79.5	80.1	2,188
JKSM	7.1	7	7	7.1	10
JOPP	9	10	8.9	9	45
JOVC	2.6	2.85	2.6	2.71	66,204
JPGL	1.14	1.24	1.1	1.16	41,615
JSBL	2.26	2.38	2.3	2.38	88,349
JSCL	6.82	7.06	6.77	6.89	1,511,326
JSGCL	19.56	19.25	18.59	19.56	5
JSGF	5.9	6	5.34	5.92	363,036
JSIL	5.13	5.28	5.06	5.22	49,673
JSVFL	5.5	5.5	5.49	5.5	3,001
JVDC	61.37	61.9	61.9	61.37	1
KAPCO	42.99	43.79	42.75	42.98	339,137
KAPCO-CAUG	44.11	0	0	44.08	0
KAPCO-CJUL	43.53	0	0	43.5	0
KAPCO-CJULW1	43.09	0	0	43.06	0
KAPCO-CSEP	44.83	0	0	44.8	0
KASBB	1.4	1.45	1.35	1.4	46,496
KASBM	2.55	2.25	2.25	2.55	200
KASBSL	3.48	3.59	3.4	3.4	1,977
KCL	7.1	8.1	8.1	7.1	1
KESC	2.2	2.29	2.1	2.16	555,179
KHTC	28.218	28	28	28	0
KOHC	5.86	6.54	6.14	5.86	101
KOHE	16	16.6	16.6	16	1
KOHP	2.74	3.1	3.1	2.74	1
KOHS	3.5	3	3	3.5	1
KOIL	1.1	1.1	1.02	1.09	789
KOSM	1.59	1.65	1.65	1.59	5
KSBP	32.9	34.5	31.8	32.93	1,596
KSTM	1.41	1.4	1.29	1.4	4,140
KTML	3.5	3.97	3.39	3.6	107,702
LIBM	63.65	60.57	60.47	63.65	100
LOTPTA	12.96	13.08	12.88	12.93	1,389,560
LPCL	2.79	2.95	2.75	2.79	620,722
LPGL	20	19.75	19.75	19.75	0
LUCK	72.02	73.7	72.1	72.74	800,802
LUCK-CAUG	73.89	0	0	74.59	0
LUCK-CJUL	72.92	0	0	73.61	0
LUCK-CJULW1	72.19	0	0	72.88	0
LUCK-CSEP	75.1	0	0	75.82	0
LUCK-JUL	72.7	74.14	72.5	72.96	121,000
MACFL	11.58	12.24	11.6	11.64	18,877
MARI	106.04	108.4	104.6	105.18	88,471
MBF	9.4	9.5	9.5	9.5	936
MCB	203.4	206.7	203.4	205.39	503,556
MCB-CAUG	208.68	0	0	210.63	0
MCB-CJUL	205.94	0	0	207.86	0
MCB-CJULW1	203.89	0	0	205.79	0
MCB-CSEP	212.11	0	0	214.09	0
MCB-JUL	205.28	208.25	205.65	207.32	66,500
MEBL	17.4	17.58	17.31	17.42	30,469
MERIT	25.28	25.95	25	25	1,102
MLCF	2.09	2.15	2.06	2.07	110,165
MODAM	1	1.09	1.09	1	5
MRNS	54	56.45	56.45	56.45	1,000
MTIL	0.5	0.31	0.31	0.31	4,006
MTL	596.4	603	596	600.59	45,041
MUBT	1	1.4	1.4	1	5
MUCL	10.36	10.28	10.28	10.36	1
MUKT	0.48	0.57	0.4	0.5	10,104
MUREB	109.25	111.99	109.9	111.49	2,505
MWMP	0.81	0.99	0.7	0.81	12
MZSM	2.54	2.7	2.52	2.56	9,702
NATF	73.03	76	72.5	74.29	950
NATM	20.96	22	21.9333	21.9333	200
NBP	53.31	54.9	53.65	54	4,363,722
NBP-CAUG	54.69	0	0	55.38	0
NBP-CJUL	53.98	0	0	54.65	0
NBP-CJULW1	53.44	0	0	54.1	0
NBP-CSEP	55.59	0	0	56.29	0
NBP-JUL	53.73	55.3	54.09	54.47	518,000
NCL	23.16	23.49	22.3	22.68	693,730
NCL-CAUG	23.76	0	0	23.26	0
NCL-CJUL	23.45	0	0	22.95	0
NCL-CJULW1	23.22	0	0	22.72	0
NCL-CSEP	24.15	0	0	23.64	0
NCPL	14.47	14.7	14.25	14.38	664,226
NESTLE	5361.29	5290	5093.23	5097.82	357
NETSOL	21.28	22	21.3	21.61	288,772
NETSOL-CAUG	21.83	0	0	22.16	0
NETSOL-CJUL	21.55	0	0	21.87	0
NETSOL-CJUL1	21.33	0	0	21.65	0
NETSOL-CSEP	22.19	0	0	22.52	0
NIB	1.54	1.55	1.51	1.53	698,113
NIBTFC	96.1828	0	0	96.1828	0
NICL	2.96	3.09	2.95	2.98	2,064,052
NJICL	59.68	59.5	59.49	59.5	700
NMBL	3.24	3.48	3.07	3.1	59,020
NML	52.81	53.9	52.55	52.96	1,304,858
NML-CAUG	54.18	0	0	54.31	0
NML-CJUL	53.47	0	0	53.6	0
NML-CJULW1	52.94	0	0	53.06	0
NML-CSEP	55.07	0	0	55.2	0
NML-JUL	53.25	54.25	52.95	53.39	226,000
NOPK	20.27	21.28	19.6	21.28	3,500
NPL	15.76	15.98	15.65	15.91	313,530
NPL-CAUG	16.17	0	0	16.32	0
NPL-CJUL	15.96	0	0	16.1	0
NPL-CJULW1	15.8	0	0	15.94	0
NPL-CSEP	16.43	0	0	16.58	0
NRL	368.53	373.8	369.25	370.03	297,683
OGDC	154.03	155.3	153	154.79	377,163
OGDC-CAUG	158.03	0	0	158.74	0
OGDC-CJUL	155.96	0	0	156.65	0
OGDC-CJULW1	154.4	0	0	155.09	0
OGDC-CSEP	160.63	0	0	161.34	0
OLPL	5.57	5.79	5.7	5.7	11,728
OTSU	32.5	34	34	32.5	1
PACE	2.25	2.33	2.19	2.22	292,331
PAEL	6.71	6.99	6.8	6.95	7,561
PAKD	30.13	31	29.25	30.13	188
PAKMI	1	1.14	1.14	1	5
PAKRI	15.93	16.23	15.97	16.03	125,523
PAKRI-CAUG	16.34	0	0	16.44	0
PAKRI-CJUL	16.13	0	0	16.22	0
PAKRI-CJULW1	15.97	0	0	16.06	0
PAKRI-CSEP	16.61	0	0	16.71	0
PASL	1.46	1.5	1.43	1.47	60,571
PCAL	45.6	46	46	45.6	340
PECO	90	86.9	85.5	86.496	205
PEF	7.37	7.42	7.42	7.42	600
PGF	13.36	13.4	13.18	13.2	114,948
PIAA	2.2	2.35	2.1	2.11	61,927
PICT	85.08	89.3	85.05	86.98	45,000
PIF	6.02	6.2	6	6.01	83,142
PINL	8.47	8.12	8.11	8.47	200
PIOC	5.47	5.84	5.21	5.5	3,001
PKGS	110.75	113.94	108.51	109	2,815
PMI	0.81	0.82	0.82	0.81	172
PMPK	170.05	170	170	170.05	20
PMTFC6	94.1414	0	0	94.1414	0
PNGRS	3.45	3.55	3.54	3.55	1,300
PNSC	24.5	25.4	24	24.92	1,515
POL	362.96	374.45	364.75	372.7	2,722,819
POL-CAUG	372.39	0	0	382.2	0
POL-CJUL	367.5	0	0	377.18	0
POL-CJULW1	363.83	0	0	373.42	0
POL-CSEP	378.5	0	0	388.48	0
POL-JUL	365.85	376.5	366.9	374.73	734,000
PPL	208.64	211.25	208.5	210.69	708,352
PPL-CAUG	214.06	0	0	216.06	0
PPL-CJUL	211.25	0	0	213.22	0
PPL-CJULW1	209.14	0	0	211.1	0
PPL-CSEP	217.57	0	0	219.61	0
PPL-JULB	210	212.49	210	212.28	37,500
PPVC	2	3	2.99	3	500
PRL	81.64	81.8	81	81.22	9,588
PRWM	14	14.54	14.54	14.54	2,400
PSMC	62.12	63.3	62.5	63.19	1,024
PSO	269.8	273.49	268.8	270.77	265,915
PSYL	18.9	19.9	18	19.89	31,104
PTC	14.16	14.33	14.15	14.25	910,725
PTC-CAUG	14.53	0	0	14.61	0
PTC-CJUL	14.34	0	0	14.42	0
PTC-CJULW1	14.19	0	0	14.28	0
PTC-CSEP	14.77	0	0	14.85	0
PTC-JUL	14.35	0	0	14.44	0
RAVT	0.98	1.05	0.89	0.98	6,504
RCML	27.36	28.2	28.2	27.36	1
REDT	0.5	0.55	0.47	0.47	16,000
REWM	11.25	12.1	12.1	11.25	3
RICL	7	7.25	7	7.25	5,935
RMPL	2560.61	2580	2433	2554.17	23
RUPL	40.8	41.45	41.45	40.8	100
SAIF	7.06	7.7	7.65	7.06	200
SALT	67.42	70.79	64.05	69.51	1,425
SANSM	12.28	12.7	11.6	12.48	1,600
SAPL	149	153.9	153.9	149	1
SAPT	119	124.95	124.95	119	2
SAZEW	23	22.71	22.6	22.65	2,500
SBL	1.74	1.8	1.71	1.75	28,700
SCBPL	8.2	8.28	8.05	8.25	1,534
SCLL	2.5	2.7	2.5	2.5	1,502
SCM	10.25	10.75	10.4	10.59	1,207
SEARL	54.5	55.48	54.71	55.45	1,302
SEL	20	20.49	19.51	19.96	19,140
SEPCO	1.34	1.4	1.3	1.33	229,826
SEPL	40.65	40.8	40.5	40.58	10,040
SERF	0.89	0.4	0.35	0.4	1,500
SERT	0.25	0.51	0.51	0.51	500
SFWF	6.67	7.67	7.66	7.67	600
SGML	5.93	6	5.5	5.5	1,001
SGPL	0.9	1.15	1.15	0.9	1
SHDT	13.01	12.51	12.51	12.51	710
SHEL	224	228.5	225	226.52	114,988
SHEZ	147.34	147.34	142.14	147.34	2
SHFA	32.7	33.45	33.45	33.45	1,000
SHJS	62.95	65.51	65.51	62.95	92
SHNI	12.5	12.35	12.35	12.5	26
SHSML	9.5	9.85	9.5	9.55	7,452
SHTM	0.3	0.4	0.4	0.3	10
SIBL	1.72	1.35	1.35	1.72	1
SIEM	1101.42	1134.99	1134.99	1101.42	2
SILK	2.55	2.67	2.53	2.6	314,940
SITC	100.9	101.79	100.95	100.9	11
SKFL	3.99	4.15	3.5	4.1	4,000
SKRS	2.65	2.83	2.74	2.79	3,000
SLYT	7.35	7.38	6.86	7.34	5,001
SMBL	3.78	3.98	3.78	3.88	102,684
SMCPL	5.5	5.5	5.5	5.5	1
SNBL	5.04	5.1	5.04	5.08	192,164
SNGP	20.16	20.2	19.81	19.86	35,607
SNGP-CAUG	20.68	0	0	20.37	0
SNGP-CJUL	20.41	0	0	20.1	0
SNGP-CJULW1	20.21	0	0	19.9	0
SNGP-CSEP	21.02	0	0	20.7	0
SPL	16.66	16.99	16.5	16.52	75,769
SPLC	0.65	0.66	0.65	0.65	8,000
SRSM	2.53	3.44	3	3.01	605
SRVI	193.24	195	190.62	192.54	2,482
SSGC	21.02	21.15	20.9	21.01	1,040,673
SSIC	5.3	5	5	5.3	100
SSOM	5	4.95	4.1	4.75	6,500
STCL	6.83	7.49	6.75	7	50,657
STPL	8.9	9.49	9.49	8.9	1
SURC	35.92	36.99	36.99	35.92	100
TATM	32	32.32	32.32	32	10
TELE	1.54	1.57	1.5	1.54	49,404
TGL	11.87	11.99	11.92	11.94	3,487
THALL	101.56	103	101	101.38	19,494
THCCL	19	19.95	19.95	19	1
TREET	52.9	55.1	51.3	54.02	58,704
TRG	2.63	2.79	2.56	2.59	307,847
TRIPF	171.25	173	170.52	170.52	3,000
TSBL	1.86	1.61	1.61	1.86	499
TSMF	1.58	1.49	1.12	1.79	17,030
TSPL	0.99	1.15	1.15	0.99	1
UBL	62.37	62.89	62.25	62.33	337,428
UBL-CAUG	63.99	0	0	63.92	0
UBL-CJUL	63.15	0	0	63.08	0
UBL-CJULW1	62.52	0	0	62.45	0
UBL-CSEP	65.04	0	0	64.97	0
UBL-JUL	61.87	64.95	63	63.1	7,500
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	14.6	12.65	13.9	4,621
ULEVER	5288.38	5315.9	5287	5299.69	3,309
UNIM	1.4	1.5	1.5	1.5	500
UPFL	1480	1554	1554	1480	1
WAHN	37	37.5	37	37.39	2,200
WTCL	2.02	2.24	2.03	2.06	14,630
WTL	2.01	2.1	1.96	1.99	776,526
WYETH	987	986	960	987	2
YOUW	1.2	1.12	1.12	1.12	1,000
ZAHT	7.22	7.5	7.5	7.22	1
ZIL	59.19	58.5	58	58.15	2,805
ZTL	3.48	3.9	2.51	2.52	2,639

KSE EOD Daily Share Price Data - 05/07/2011