KSE EOD Daily Share Price Data - 06/07/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	90.33	94.84	90.95	92	11,000
AACIL	2.56	2.79	2.6	2.6	16,001
AASM	26.37	27.5	27.5	26.37	106
ABL	64.8	65	64.5	64.52	13,450
ABL-CAUG	66.45	0	0	66.13	0
ABL-CJUL	65.58	0	0	65.26	0
ABL-CJULW1	64.92	0	0	64.61	0
ABL-CSEP	67.54	0	0	67.22	0
ABOT	94.75	95	94.26	95	1,121
ACPL	49.2	49.75	49	49.6	4,166
ADAMS	17.5	18.5	18.45	18.5	2,265
ADMM	23.26	24	22.5	22.5	924
ADOS	8.69	9.25	8.5	8.69	27
AGIC	8.5	9.2	9.2	8.5	2
AGIL	70.47	70.5	70	70.47	150
AGL	18.12	18.7	18.68	18.7	848
AGTL	229.6	228.9	225	227.02	10,570
AHCL	25.65	25.99	25.15	25.38	869,316
AHI	21	21.3	21	21	104
AHL	18.9	19.13	18.7	18.76	6,182
AICL	65.46	66.49	65.01	65.47	93,253
AICL-CAUG	67.13	0	0	67.11	0
AICL-CJUL	66.25	0	0	66.23	0
AICL-CJULW1	65.59	0	0	65.56	0
AICL-CSEP	68.23	0	0	68.21	0
AKBL	11.04	11.3	11.01	11.12	226,068
AKBL-CAUG	11.32	0	0	11.4	0
AKBL-CJUL	11.17	0	0	11.25	0
AKBL-CJULW1	11.06	0	0	11.14	0
AKBL-CSEP	11.51	0	0	11.59	0
AKDCL	37.62	38.25	35.89	37.62	3
ALICO	16.45	16.15	16.15	16.45	10
ALNRS	39.25	39.5	39.5	39.25	300
ALTN	7.51	8.51	8.5	8.51	997
AMMF	11.15	11.25	10.8	10.95	29,756
AMTEX	2.55	2.6	2.5	2.53	161,866
AMZV	0.43	0.48	0.36	0.47	524
ANL	5.92	6.1	5.9	5.92	2,782,993
ANL-CAUG	6.07	0	0	6.07	0
ANL-CJUL	5.99	0	0	5.99	0
ANL-CJULW1	5.93	0	0	5.93	0
ANL-CSEP	6.17	0	0	6.17	0
ANLTFC2	94	0	0	94	0
ANSS	8.5	8.5	8.5	8.5	500
APL	383.76	385	383	384.43	37,820
ASIC	14	15	15	15	0
ATBA	223.6	224.99	220.25	223.14	6,359
ATFF	6.5	6.5	6.5	6.5	200,000
ATIL	28.36	28.45	28	28.05	7,964
ATLH	121.17	123	119.1	119.18	509
ATRL	127.31	129.49	127.31	127.61	1,050,546
ATRL-JUL	128.26	130.25	128.5	128.72	208,500
AZAMT	2.12	2.79	2.79	2.12	1
BAFL	10.01	10.1	9.95	10	3,654,246
BAFS	43.73	41.55	41.55	43.73	52
BAHL	29.27	29.5	29	29.12	259,393
BAHL-CAUG	30.02	0	0	29.85	0
BAHL-CJUL	29.62	0	0	29.46	0
BAHL-CJULW1	29.33	0	0	29.16	0
BAHL-CSEP	30.51	0	0	30.34	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BAPL	6.75	6.55	6.55	6.75	299
BATA	642	670	645	657.42	727
BCL	48.2	47.75	47.75	48.2	41
BCML	15	16	16	15	190
BHAT	245	257.25	257.25	245	1
BILF	1	1.1	1.1	1.1	500
BIPL	3.72	3.95	3.75	3.8	523,193
BNWM	15.83	16.79	16.79	15.83	1
BOC	95.1	96	95	95.03	4,112
BOK	4.8	4.8	4.63	4.63	3,425
BOP	6.82	7	6.73	6.76	1,814,272
BRR	2.1	2.25	2.05	2.14	1,029
BTL	77.65	80.6	80	80.6	4,600
BYCO	9.21	9.29	9.14	9.15	175,477
CENI	8.4	8.55	8.55	8.4	100
CEPB	15.52	15.79	15.4	15.54	29,010
CHAS	9.9	10	9.9	9.98	600
CHCC	9.01	9.35	9.35	9.01	200
CICL	65.01	65.15	65	65.01	101
CML	1.52	1.68	1.6	1.66	2,004
COLG	746.93	778.9	736.1	746.93	14
CPL	161	161.25	159	160	9,801
CPMFI	2.49	2.51	2.4	2.5	3,707
CPSL	47.81	48.8	47	47.98	19,495
CSAP	26.5	26.6	26.5	26.52	2,559
CSIL	3.7	2.7	2.7	3.7	1
CSM	0.51	0.54	0.42	0.54	520
CSUML	1.93	2.14	1.99	2	3,211
CWSM	1.6	1.79	1.79	1.6	1
DATM	0.11	0.76	0.76	0.11	1
DAWH	61.97	62.5	61.8	62.09	116,110
DBCI	1.96	2.05	1.6	2	3,403
DCH	2.1	2.24	2.1	2.15	538,226
DCL	1.73	1.85	1.64	1.77	95,577
DCM	1.54	1.69	1.69	1.54	1
DEL	1.21	1.49	1.25	1.28	11,153
DFML	2.82	3.08	2.85	2.97	558,558
DFSM	2.01	2.35	2.3	2.01	102
DGKC	23.75	24.14	23.57	24.01	2,405,128
DGKC-CAUG	24.36	0	0	24.61	0
DGKC-CJUL	24.04	0	0	24.29	0
DGKC-CJULW1	23.8	0	0	24.04	0
DGKC-CSEP	24.76	0	0	25.01	0
DGKC-JUL	23.95	24.25	23.82	24.19	224,000
DINT	28.9	27.55	27.55	28.9	5
DLL	32	32.75	30.75	31.92	14,593
DNCC	1.32	2.28	1.4	1.32	3
DOL	6.21	6.81	6.3	6.61	1,301,198
DSFL	2.61	2.99	2.6	2.76	6,102,577
DSIL	1.03	1.14	1.02	1.05	3,356
DSL	2.87	2.95	2.58	2.74	252,586
DWAE	1.59	1.54	1.31	1.49	31,658
DWSM	2.51	2.55	2.55	2.51	394
ECOP	1.2	1.29	1.17	1.18	92,410
EFLTFC3	96.1512	0	0	96.1512	0
EFUG	35.33	35.49	35	35.11	1,936
EFUL	71.9	70.75	70.61	70.61	1,049
EMCO	1.61	1.77	1.61	1.77	2,002
ENGRO	160.19	163.4	159.2	162.02	3,067,119
ENGRO-CAUG	164.27	0	0	166.07	0
ENGRO-CJUL	162.12	0	0	163.89	0
ENGRO-CJULW1	160.5	0	0	162.25	0
ENGRO-CSEP	166.97	0	0	168.8	0
ENGRO-JUL	161.65	164.69	160.55	163.39	695,000
ENGROTFC	99.2461	0	0	99.2461	0
EPCL	10.39	10.67	10.25	10.51	247,501
EPCL-CAUG	10.65	0	0	10.77	0
EPCL-CJUL	10.51	0	0	10.63	0
EPCL-CJULW1	10.41	0	0	10.53	0
EPCL-CSEP	10.83	0	0	10.95	0
EWLA	1.35	1.87	1.4	1.4	505
EXIDE	229.14	235	228	232.39	21,729
FABL	9.58	9.72	9.4	9.55	112,669
FASM	43	45	43.0189	43.0189	100
FATIMA	16.04	16.25	15.9	16	634,186
FCCL	4.26	4.33	4.12	4.2	64,535
FCIBL	5.01	5.24	5.24	5.01	1
FCONM	1.5	1.9	1.9	1.5	2
FCSC	2.45	2.5	2.5	2.45	1
FDIBL	1.55	1.54	1.49	1.49	12,242
FDMF	1.85	2.26	2.26	1.85	2
FECM	2.56	3	3	2.56	20
FECS	38	38.25	38	38	696
FEM	1.27	1.45	1.39	1.39	3,820
FEROZ	93.67	93.5	92.51	93.67	2
FFBL	42.97	43.45	43	43.18	2,748,039
FFBL-CAUG	44.07	0	0	44.26	0
FFBL-CJUL	43.49	0	0	43.68	0
FFBL-CJULW1	43.05	0	0	43.24	0
FFBL-CSEP	44.79	0	0	44.99	0
FFBL-JUL	43.07	43.55	43.02	43.28	426,000
FFC	153.69	156.95	153.5	155.94	1,780,638
FFC-CAUG	157.61	0	0	159.84	0
FFC-CJUL	155.54	0	0	157.74	0
FFC-CJULW1	153.99	0	0	156.17	0
FFC-CSEP	160.2	0	0	162.47	0
FFC-JUL	154.78	158	154.8	157.2	366,500
FFLM	1.56	1.7	1.45	1.56	11
FHAM	8.23	8.26	8.26	8.23	208
FHBM	8.1	7.65	7.65	7.65	1,984
FLYNG	1.35	1.36	1.25	1.3	31,502
FNBM	5.91	5.1	5.02	5.02	51,500
FNEL	2.91	2.84	2.84	2.91	1
FPRM	10	11	10.97	11	2,100
FTSM	1.8336	1.7245	1.4	1.7245	20
GADT	68.81	69.99	69	69.16	4,782
GASF	3.4	3.44	3.32	3.34	29,612
GATI	51	50	50	51	197
GENP	0.51	0.55	0.5	0.51	42,501
GFIL	4.4	4.4675	4.4675	4.4675	0
GGL	12.9	13.45	12.71	13.17	99,286
GHGL	54.34	53.95	53.95	53.95	500
GHNI	8.3	8.3	8.25	8.25	5,500
GHNL	3.15	3.25	3.11	3.15	503
GLAXO	75.75	76.88	75	76	11,527
GLPL	57.12	54.35	54.27	57.12	149
GRAYS	40.05	41.9	40.5	40.05	60
GRYL	3	2.4	2.4	3	1
GSPM	11	11.25	11.05	11.25	28,361
GTYR	22.73	23.64	22.75	22.91	4,272
GUSM	8.08	7.45	7.45	8.08	5
GUTM	18.6	18.01	18.01	18.6	2
GWLC	7	6.99	6.15	7	101
HABSM	26.61	26.9	26.4	26.79	32,420
HADC	0.42	0.65	0.36	0.42	5
HAJT	0.29	0.45	0.15	0.23	14,248
HAL	12.84	12.94	12.33	12.85	502
HBL	118.98	119.9	117.91	118.53	26,453
HBL-CAUG	122.01	0	0	121.5	0
HBL-CJUL	120.41	0	0	119.9	0
HBL-CJULW1	119.21	0	0	118.7	0
HBL-CSEP	124.02	0	0	123.49	0
HCAR	10.32	10.5	10.25	10.33	12,923
HICL	11.22	11.4	11.3	11.35	10,132
HINOON	29.61	30.5	29.98	30.47	2,500
HIRAT	3.72	3.71	3.71	3.71	28,500
HMB	20.54	20.86	19.95	19.98	67,805
HSPI	12.68	12.65	12.45	12.45	603
HUBC	38.94	39.2	38.5	38.96	169,737
HUBC-CAUG	39.93	0	0	39.93	0
HUBC-CJUL	39.41	0	0	39.41	0
HUBC-CJULW1	39.01	0	0	39.02	0
HUBC-CSEP	40.59	0	0	40.59	0
HUBC-JUL	39	38.8	38.8	38.8	25,000
HUMNL	15.04	14.6	14.56	15.04	4
HUSI	2.82	3.2	3.2	2.82	50
HUSS	10.43	10.86	10.86	10.43	26
HWQS	11.58	10.6	10.6	11.58	103
IBFL	40.4	40.5	40.5	40.5	1,000
IBLHL	9.2	10.09	9.25	9.2	103
ICI	157.36	158.82	156.15	157.45	94,751
ICI-CAUG	161.37	0	0	161.39	0
ICI-CJUL	159.25	0	0	159.27	0
ICI-CJULW1	157.66	0	0	157.68	0
ICI-CSEP	164.02	0	0	164.04	0
ICIBL	0.32	0.4	0.35	0.37	3,422
IDRT	4.4	5.2	4.4	4.4	25,011
IDYM	353.2	335.76	335.55	335.71	103
IFSL	8	7.99	7.75	7.75	2,401
IGIBL	1.5	1.64	1.5	1.5	9,404
IGIIL	72.5	73	72.25	72.91	16,591
ILTM	235	246.75	246.75	235	1
INDU	221.36	225.89	219.5	220.31	4,020
INIL	50.49	50.6	50.02	50.07	3,373
ISIL	74.68	71	71	74.68	4
ISL	13.8	13.8	13.7	13.75	8,270
ISTM	5.5	6.5	5.55	5.99	999
JATM	2.0009	2.0009	2.0009	2.0009	0
JDMT	14.08	13.15	13.15	14.08	1
JDWS	80.1	80.95	80	80.95	500
JOVC	2.71	2.74	2.65	2.71	54,885
JPGL	1.16	1.28	1.14	1.16	6,801
JSBL	2.38	2.4	2.3	2.37	84,923
JSCL	6.89	7.18	6.91	7.03	3,232,446
JSGCL	19.56	20.56	18.75	20.52	1,865
JSGF	5.92	6.25	5.9	5.99	106,814
JSIL	5.22	5.3	5.11	5.13	14,261
JSVFL	5.5	5.7	4.91	5.3	14,710
KAPCO	42.98	43.2	42.9	42.91	94,426
KAPCO-CAUG	44.08	0	0	43.98	0
KAPCO-CJUL	43.5	0	0	43.41	0
KAPCO-CJULW1	43.06	0	0	42.97	0
KAPCO-CSEP	44.8	0	0	44.71	0
KASBB	1.4	1.44	1.33	1.39	121,617
KASBSL	3.4	3.59	3.32	3.4	10,205
KESC	2.16	2.29	2.16	2.27	781,690
KML	1.05	1.3	1.15	1.25	375,000
KOHC	5.86	6.04	6	6.03	3,600
KOHE	16	16.75	16.75	16	200
KOHP	2.74	2.98	2.95	2.74	10
KOIL	1.09	1.1	1	1.09	3
KOSM	1.59	1.55	1.55	1.55	1,000
KSBP	32.93	33	33	32.93	1
KSTM	1.4	1.5	1.5	1.5	2,500
KTML	3.6	3.67	3.36	3.4	24,286
LEUL	2.41	3	3	2.41	25
LIBM	63.65	60.57	60.47	63.65	70
LOTPTA	12.93	13.71	12.88	13.58	11,548,760
LPCL	2.79	3	2.81	2.84	662,102
LUCK	72.74	73.44	72.71	72.83	256,535
LUCK-CAUG	74.59	0	0	74.65	0
LUCK-CJUL	73.61	0	0	73.67	0
LUCK-CJULW1	72.88	0	0	72.94	0
LUCK-CSEP	75.82	0	0	75.88	0
LUCK-JUL	72.96	73.5	73	73.16	30,500
MACFL	11.64	12.45	11.5	11.5	1,912
MARI	105.18	106.3	105	105.12	5,108
MCB	205.39	206.54	203.52	204.19	206,503
MCB-CAUG	210.63	0	0	209.3	0
MCB-CJUL	207.86	0	0	206.55	0
MCB-CJULW1	205.79	0	0	204.48	0
MCB-CSEP	214.09	0	0	212.74	0
MCB-JUL	207.32	207.9	205.6	205.99	44,000
MEBL	17.42	17.58	17.25	17.49	71,704
MEHT	68.18	68.2	68.2	68.18	50
MERIT	25	26.25	24.35	26.23	682
MFFL	78.25	78	78	78.25	200
MIRKS	49.12	50	48.9	49.5	3,153
MLCF	2.07	2.13	2.05	2.1	43,342
MODAM	1	1.1	1.1	1	2
MRNS	56.45	57.85	55	57.17	3,047
MSCL	9.09	9	9	9.09	1
MTL	600.59	605.25	600.05	601.38	65,305
MUKT	0.5	0.64	0.64	0.5	1
MUREB	111.49	110.7	110	110.6	801
MWMP	0.81	1.1	0.84	0.96	16,615
MZSM	2.56	2.74	2.62	2.56	200
NAGC	15	15.4	15.4	15.4	534
NATF	74.29	76.5	73	74.29	29
NATM	21.9333	23.03	23.03	23.03	600
NBP	54	55.15	53.96	54.18	5,299,273
NBP-CAUG	55.38	0	0	55.54	0
NBP-CJUL	54.65	0	0	54.81	0
NBP-CJULW1	54.1	0	0	54.26	0
NBP-CSEP	56.29	0	0	56.45	0
NBP-JUL	54.47	55.4	54.35	54.58	494,500
NCL	22.68	22.84	22.55	22.65	57,176
NCL-CAUG	23.26	0	0	23.22	0
NCL-CJUL	22.95	0	0	22.91	0
NCL-CJULW1	22.72	0	0	22.68	0
NCL-CSEP	23.64	0	0	23.6	0
NCPL	14.38	14.53	14.25	14.51	44,329
NESTLE	5097.82	5100	4842.93	4843.91	380
NETSOL	21.61	21.9	21.66	21.73	228,577
NETSOL-CAUG	22.16	0	0	22.27	0
NETSOL-CJUL	21.87	0	0	21.98	0
NETSOL-CJUL1	21.65	0	0	21.76	0
NETSOL-CSEP	22.52	0	0	22.64	0
NIB	1.53	1.56	1.5	1.51	1,240,964
NIBTFC	96.1828	0	0	96.1828	0
NICL	2.98	3.28	2.95	3.07	4,644,331
NJICL	59.5	56.78	56.78	59.5	1
NMBL	3.1	3.1	3.05	3.1	24,991
NML	52.96	53.05	52.52	52.85	248,355
NML-CAUG	54.31	0	0	54.17	0
NML-CJUL	53.6	0	0	53.46	0
NML-CJULW1	53.06	0	0	52.93	0
NML-CSEP	55.2	0	0	55.06	0
NML-JUL	53.39	53.4	53	53.27	65,500
NONS	17.4	16.5	16.5	16.5	3,348
NOPK	21.28	22.15	21.99	21.28	200
NPL	15.91	16.1	15.85	16.02	119,052
NPL-CAUG	16.32	0	0	16.42	0
NPL-CJUL	16.1	0	0	16.2	0
NPL-CJULW1	15.94	0	0	16.04	0
NPL-CSEP	16.58	0	0	16.69	0
NPSM	27	25.65	25.65	27	100
NRL	370.03	374	368.55	369.69	189,344
OGDC	154.79	155.3	154.02	154.5	461,328
OGDC-CAUG	158.74	0	0	158.37	0
OGDC-CJUL	156.65	0	0	156.28	0
OGDC-CJULW1	155.09	0	0	154.72	0
OGDC-CSEP	161.34	0	0	160.97	0
OLPL	5.7	5.93	5.62	5.83	3,411
OLTM	0.66	0.84	0.84	0.66	1
PACE	2.22	2.31	2.23	2.27	391,426
PAEL	6.95	7.11	6.82	6.85	10,502
PAKD	30.13	30.74	29.55	30.13	379
PAKMI	1	1.2	1.1	1	65
PAKRI	16.03	16.18	15.71	15.87	232,330
PAKRI-CAUG	16.44	0	0	16.27	0
PAKRI-CJUL	16.22	0	0	16.05	0
PAKRI-CJULW1	16.06	0	0	15.89	0
PAKRI-CSEP	16.71	0	0	16.53	0
PAKT	94.07	97.99	97.5	94.07	26
PASL	1.47	1.64	1.45	1.57	83,804
PASM	14	13.25	13.25	14	2
PCAL	45.6	46	45.11	45.6	101
PECO	86.496	82.18	82.18	82.18	96
PEF	7.42	7.4	7.35	7.35	12,000
PGCL	19.11	18.88	18.88	19.11	200
PGF	13.2	13.4	13.21	13.38	11,891
PIAA	2.11	2.22	2.08	2.22	32,001
PICT	86.98	87.85	83.55	84.78	21,328
PIF	6.01	6.1	5.88	5.89	21,743
PIL	13.26	13	12.26	12.91	900
PINL	8.47	8.5	8.3	8.5	13,154
PIOC	5.5	5.7	5.21	5.29	2,303
PKGS	109	111.99	109.51	109.95	1,219
PMI	0.81	0.81	0.81	0.81	378
PMTFC6	94.1414	0	0	94.1414	0
PNGRS	3.55	3.55	3.54	3.55	300
PNSC	24.92	24.7	24.25	24.66	6,201
POAF	9.17	8.17	8.17	9.17	1
POL	372.7	375.3	371.01	371.78	1,037,353
POL-CAUG	382.2	0	0	381.08	0
POL-CJUL	377.18	0	0	376.07	0
POL-CJULW1	373.42	0	0	372.32	0
POL-CSEP	388.48	0	0	387.34	0
POL-JUL	374.73	377.2	373.25	374.53	327,500
PPL	210.69	212.49	210.5	210.73	415,808
PPL-CAUG	216.06	0	0	216	0
PPL-CJUL	213.22	0	0	213.16	0
PPL-CJULW1	211.1	0	0	211.03	0
PPL-CSEP	219.61	0	0	219.55	0
PPL-JULB	212.28	213.2	211.6	212.05	18,000
PPP	42.01	42.2	41.51	42.2	2,001
PPVC	3	3.95	3.95	3	10
PRET	29.76	28.28	28.28	29.76	25
PRL	81.22	81.6	80.8	80.84	8,514
PRWM	14.54	14.54	14.3	14.39	4,400
PSEL	142.5	139	138.01	142.5	2
PSMC	63.19	63.1	61.35	63.19	366
PSO	270.77	271.85	269.15	270.06	165,166
PSYL	19.89	20.5	18.9	19.7	3,890
PTC	14.25	14.4	14.2	14.26	342,775
PTC-CAUG	14.61	0	0	14.62	0
PTC-CJUL	14.42	0	0	14.42	0
PTC-CJULW1	14.28	0	0	14.28	0
PTC-CSEP	14.85	0	0	14.86	0
PTC-JUL	14.44	0	0	14.44	0
PTEC	3.2	3.11	3.11	3.11	7,000
RCML	27.36	26	26	27.36	2
REDT	0.47	0.5	0.5	0.5	5,000
REGT	19.9	19.9067	19.9067	19.9067	0
RICL	7.25	7.5	7.25	7.25	300
RMPL	2554.17	2680	2652	2664.54	43
SAIF	7.06	7.99	7.7	7.85	4,627
SALT	69.51	72.89	66.2	69.51	251
SANSM	12.48	11.81	11.81	11.85	551
SAPL	149	150.5	150.4	149	100
SAPT	119	113.2	113.2	119	5
SASML	7	7.25	7.25	7	5
SBL	1.75	1.75	1.7	1.7	20,077
SCBPL	8.25	8.47	8.1	8.25	35
SCLL	2.5	2.75	2.75	2.5	2
SCM	10.59	10.75	10.5	10.68	3,526
SEARL	55.45	55.49	54.7	55.45	103
SEL	19.96	19.95	19.85	19.95	2,500
SEPCO	1.33	1.5	1.26	1.4	29,004
SEPL	40.58	40.8	40.5	40.51	7,750
SERF	0.4	0.39	0.39	0.39	500
SFL	118	118	112.2	118	5
SGML	5.5	6.37	5.85	6	2,002
SGMLPS	2.45	3.45	3.45	2.45	1
SHCI	2.4	2.35	2.34	2.4	30
SHCM	13.9	12.9	12.9	13.9	2
SHEL	226.52	228.89	226.15	226.44	1,545
SHEZ	147.34	149.34	149.34	147.34	1
SHFA	33.45	33	33	33	2,854
SHJS	62.95	62	62	62.95	10
SHNI	12.5	12	12	12.5	1
SHSML	9.55	9.6	9.6	9.6	500
SHTM	0.3	0.4	0.4	0.3	100
SIBL	1.72	1.8	1.43	1.72	41
SIEM	1101.42	1090	1090	1101.42	2
SILK	2.6	2.63	2.5	2.59	688,000
SING	14.62	14.5	13.95	13.9	3,161
SITC	100.9	100.9	98	99.63	1,500
SKFL	4.1	4.39	4.2	4.39	2,000
SKRS	2.79	2.65	2.65	2.65	2,000
SLCL	2	2	2	2	25,000
SLYT	7.34	7.89	6.36	7.34	41
SMBL	3.88	3.96	3.81	3.88	101,134
SMCPL	5.5	4.9	4.9	4.9	500
SMTM	4.82	4.63	4.62	4.63	1,011
SNBL	5.08	5.1	5	5.01	95,420
SNGP	19.86	20	19.8	19.81	21,840
SNGP-CAUG	20.37	0	0	20.31	0
SNGP-CJUL	20.1	0	0	20.04	0
SNGP-CJULW1	19.9	0	0	19.84	0
SNGP-CSEP	20.7	0	0	20.64	0
SPL	16.52	17.2	16.69	17.02	250,097
SRVI	192.54	194.75	190.55	190.8	2,151
SSGC	21.01	21.2	20.7	20.83	82,842
SSIC	5.3	5.55	4.8	4.83	701
SSML	1.51	1.65	1.35	1.64	27,800
SSOM	4.75	4.75	4.75	4.75	3,500
STCL	7	7.2	6.25	6.99	27,203
STPL	8.9	8.9	8.9	8.9	2
SURC	35.92	37	37	35.92	10
SUTM	34	32.3	32.3	34	50
TELE	1.54	1.6	1.51	1.55	99,832
TGL	11.94	12	11.71	11.95	7,102
THALL	101.38	102	100.75	101.16	12,032
THCCL	19	19.98	18.5	18.51	502
TREET	54.02	54.44	53.51	54.08	5,521
TRG	2.59	2.65	2.59	2.6	178,134
TRIPF	170.52	174	171	171.5	3,013
TRPOL	0.66	0.85	0.55	0.6	551
TSMF	1.79	1.4	1.03	1.38	18,153
TSML	53.5	55.95	50.91	53.5	12
TSPL	0.99	1.17	1.17	0.99	50
UBL	62.33	62.64	62.1	62.25	66,226
UBL-CAUG	63.92	0	0	63.81	0
UBL-CJUL	63.08	0	0	62.97	0
UBL-CJULW1	62.45	0	0	62.34	0
UBL-CSEP	64.97	0	0	64.86	0
UBL-JUL	63.1	0	0	63.03	0
UBLTFC	91	0	0	91	0
UBLTFC2	87.05	0	0	87.05	0
UBLTFC4	98.8126	0	0	98.8126	0
UDPL	13.9	13.16	13.07	13.9	4
ULEVER	5299.69	5564.67	5200.01	5301.01	13,155
UPFL	1480	1495.1	1490	1490	6
UVIC	2	1.95	1.5	1.5	5,002
WAHN	37.39	37.4	37.4	37.39	300
WTCL	2.06	2.18	2.04	2.15	46,487
WTL	1.99	2.08	1.96	2.04	281,990
WYETH	987	950.01	950.01	987	9
YOUW	1.12	1.2	1.12	1.2	4,044
ZIL	58.15	57.56	57	57.06	2,196

KSE EOD Daily Share Price Data - 06/07/2011