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

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	92	94.8	93.5	93.58	1,599
AACIL	2.6	2.67	2.59	2.6	46,600
ABL	64.52	65	64.21	64.39	16,587
ABL-CAUG	66.13	0	0	65.91	0
ABL-CJUL	65.26	0	0	65.04	0
ABL-CJULW1	64.61	0	0	64.39	0
ABL-CSEP	67.22	0	0	67	0
ABOT	95	95	93.61	94.58	10,700
ACPL	49.6	49.75	49	49.02	3,743
ADMM	22.5	23	22.4	22.67	900
ADOS	8.69	9.23	8.6	8.85	5,580
AGIC	8.5	9.4	9.4	8.5	1
AGL	18.7	18.96	18.05	18.05	2,040
AGTL	227.02	230.5	228	229.31	3,515
AHCL	25.38	25.79	25.15	25.29	609,829
AHI	21	21.15	20	20	4,800
AHL	18.76	19.17	18.15	18.24	13,055
AICL	65.47	66.25	65.41	65.52	41,480
AICL-CAUG	67.11	0	0	67.07	0
AICL-CJUL	66.23	0	0	66.18	0
AICL-CJULW1	65.56	0	0	65.52	0
AICL-CSEP	68.21	0	0	68.18	0
AKBL	11.12	11.49	11.18	11.42	518,139
AKBL-CAUG	11.4	0	0	11.69	0
AKBL-CJUL	11.25	0	0	11.54	0
AKBL-CJULW1	11.14	0	0	11.42	0
AKBL-CSEP	11.59	0	0	11.88	0
AKDCL	37.62	38	37.75	37.77	802
AKGL	5.25	5.95	4.25	5.25	4
ALTN	8.51	8.1	8.1	8.1	10,000
AMMF	10.95	11.15	10.81	10.92	511,341
AMTEX	2.53	2.7	2.5	2.62	295,212
AMZV	0.47	0.49	0.4	0.45	7,522
ANL	5.92	6.24	5.95	6.01	5,148,922
ANL-CAUG	6.07	0	0	6.15	0
ANL-CJUL	5.99	0	0	6.07	0
ANL-CJULW1	5.93	0	0	6.01	0
ANL-CSEP	6.17	0	0	6.25	0
ANLTFC2	94	0	0	94	0
APL	384.43	388.7	382.5	383.35	75,747
ASIC	15	16	16	16	0
ASML	2.94	2.92	2.92	2.92	0
ATBA	223.14	228	223.25	226.05	8,374
ATIL	28.05	27.7	27.7	28.09	600
ATLH	119.18	122	119	122.1	5,184
ATRL	127.61	129.42	127	127.29	774,493
ATRL-JUL	128.72	130.25	128.03	128.33	243,000
AZAMT	2.12	2.59	2.59	2.12	1
BAFL	10	10.24	10.01	10.15	1,703,350
BAHL	29.12	29.4	29	29.19	350,392
BAHL-CAUG	29.85	0	0	29.88	0
BAHL-CJUL	29.46	0	0	29.49	0
BAHL-CJULW1	29.16	0	0	29.19	0
BAHL-CSEP	30.34	0	0	30.37	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BAPL	6.75	7.5	7.5	6.75	1
BATA	657.42	659.98	648	648.16	310
BAWS	8.51	8.5	8.5	8.5	2,000
BCL	48.2	49	46.13	47.96	13,845
BCML	15	15.99	15.99	15	9
BERG	14.38	14.3	13.41	14.25	5,552
BFMOD	4.9	4.98	4.98	4.98	0
BHAT	245	232.75	232.75	245	1
BILF	1.1	1	1	1	500
BIPL	3.8	3.78	3.55	3.75	37,205
BOC	95.03	96	96	96	1,000
BOK	4.63	4.99	4.67	4.67	1,001
BOP	6.76	6.92	6.62	6.66	1,079,882
BRR	2.14	2.17	2.14	2.17	6,300
BTL	80.6	81	79.01	81	2,009
BWCL	12.12	11.25	11.2	11.2	1,000
BWHL	31.9	30.32	30.32	31.9	57
BYCO	9.15	9.36	9	9.03	793,473
CENI	8.4	8.6	8.5	8.4	104
CEPB	15.54	15.75	15.4	15.48	9,051
CHAS	9.98	10	10	10	1,000
CHBL	2.09	2.15	2.15	2.15	1,003
CHCC	9.01	9.44	8.51	8.86	15,667
CJPL	0.94	0.79	0.56	0.56	502
CML	1.66	1.72	1.5	1.55	11,202
COLG	746.93	746.92	731.1	739.04	127
CPL	160	160.99	159	159	7,651
CPMFI	2.5	3.39	1.96	2.5	355
CPSL	47.98	48.49	47.9	48	10,458
CSAP	26.52	27.19	26.5	27.01	42,442
CSMD	10.83	11	11	10.83	1
CSUML	2	2.2	2	2.04	21,895
CWSM	1.6	1.98	1.4	1.4	2,503
DADX	15.7	16.54	16.54	15.7	100
DAWH	62.09	62.8	61.45	61.67	53,977
DBCI	2	2.2	2	2.18	67,611
DCH	2.15	2.19	2.07	2.15	32,168
DCL	1.77	1.84	1.75	1.8	47,786
DCM	1.54	1.75	1.4	1.4	10,016
DEL	1.28	1.49	1.44	1.28	7
DFML	2.97	3.24	2.99	3.05	892,288
DFSM	2.01	2.2	1.56	2	7,703
DGKC	24.01	24.2	23.65	23.75	1,867,581
DGKC-CAUG	24.61	0	0	24.31	0
DGKC-CJUL	24.29	0	0	23.99	0
DGKC-CJULW1	24.04	0	0	23.75	0
DGKC-CSEP	25.01	0	0	24.71	0
DGKC-JUL	24.19	24.4	23.85	23.99	183,500
DLL	31.92	33.5	32	32	1,502
DMTM	4.2	3.9	3.9	4.2	46
DNCC	1.32	2.3	2.3	1.32	1
DOL	6.61	6.8	6.42	6.5	369,074
DSFL	2.76	2.87	2.71	2.74	375,853
DSIL	1.05	1.14	1.06	1.09	49,346
DSL	2.74	2.74	2.5	2.6	78,208
DSML	3.5	4.5	4	4.5	2,500
DWAE	1.49	1.64	1.35	1.4	14,503
ECOP	1.18	1.35	1.1	1.21	63,712
EFLTFC3	96.1512	0	0	96.1512	0
EFUG	35.11	36.86	35.48	35.53	48,707
EFUL	70.61	71.49	70.66	70.67	2,849
ELSM	24	24	24	24	86
EMCO	1.77	1.6	1.6	1.77	1
ENGRO	162.02	163.73	160.03	160.46	2,597,152
ENGRO-CAUG	166.07	0	0	164.26	0
ENGRO-CJUL	163.89	0	0	162.09	0
ENGRO-CJULW1	162.25	0	0	160.46	0
ENGRO-CSEP	168.8	0	0	166.97	0
ENGRO-JUL	163.39	164.85	161.39	161.73	569,500
ENGROTFC	99.2461	0	0	99.2461	0
EPCL	10.51	10.7	10.44	10.49	68,109
EPCL-CAUG	10.77	0	0	10.74	0
EPCL-CJUL	10.63	0	0	10.6	0
EPCL-CJULW1	10.53	0	0	10.49	0
EPCL-CSEP	10.95	0	0	10.92	0
ESBL	1.55	2.25	2.2	2.2	50,001
EWLA	1.4	2	2	1.4	1
EXIDE	232.39	234	229.5	231.01	12,351
FABL	9.55	9.77	9.3	9.59	19,011
FATIMA	16	16.1	15.81	15.91	599,060
FCCL	4.2	4.32	4.2	4.2	167,757
FCIBL	5.01	5.23	5.23	5.01	1
FCONM	1.5	1.5	1.5	1.5	420
FCSC	2.45	2.5	2.35	2.41	5,600
FDIBL	1.49	1.64	1.43	1.43	509
FDMF	1.85	2.34	2	2	26,001
FECM	2.56	3.15	2.1	3.15	7,345
FECS	38	38	38	38	1
FECTC	5.48	5.8	5.8	5.48	1
FEROZ	93.67	93.95	92.1	92.58	745
FFBL	43.18	44.03	43.3	43.63	6,404,896
FFBL-CAUG	44.26	0	0	44.66	0
FFBL-CJUL	43.68	0	0	44.07	0
FFBL-CJULW1	43.24	0	0	43.63	0
FFBL-CSEP	44.99	0	0	45.4	0
FFBL-JUL	43.28	44.05	43.45	43.67	1,076,000
FFC	155.94	157	154.55	154.82	1,324,627
FFC-CAUG	159.84	0	0	158.48	0
FFC-CJUL	157.74	0	0	156.39	0
FFC-CJULW1	156.17	0	0	154.82	0
FFC-CSEP	162.47	0	0	161.1	0
FFC-JUL	157.2	157.85	155.6	155.87	158,500
FFLM	1.56	1.6	1.51	1.51	7,500
FHAM	8.23	8.3	8.2	8.2	74,100
FIMM	62.65	65	65	62.65	1
FLYNG	1.3	1.36	1.27	1.3	12,506
FNBM	5.02	5.7	5.7	5.02	10
FPRM	11	10.25	10.25	10.25	1,000
FRCL	2.95	2.15	2.15	2.95	1
FTSM	1.7245	1.5522	1.05	1.5522	198
FUDLM	7.07	6.82	6.81	6.82	540
FZTM	322	306	305.9	322	2
GADT	69.16	70	70	69.16	289
GAIL	3.25	3.4	3.4	3.25	15
GASF	3.34	3.45	3.41	3.41	19,805
GATI	51	49.85	49.01	49.01	800
GATM	50.01	50.01	50.01	50.01	500
GENP	0.51	0.6	0.52	0.51	2
GFIL	4.4675	4.5	4.5	4.47	200
GGL	13.17	13.39	12.66	13.01	13,690
GHNI	8.25	8.5	8.5	8.5	500
GHNL	3.15	3.25	3.25	3.15	1
GLAXO	76	76.49	75.36	75.5	4,714
GSPM	11.25	11	10.6	10.98	23,500
GTYR	22.91	23.7	23.65	22.91	101
GUSM	8.08	8.2	8.2	8.08	200
GWLC	7	7.25	6.3	7	328
HABSM	26.79	26.78	26.5	26.56	6,520
HADC	0.42	0.59	0.5	0.42	20
HAJT	0.23	0.5	0.5	0.5	1,000
HAL	12.85	12.85	12.84	12.85	1,000
HBL	118.53	119	116.89	117.15	19,070
HBL-CAUG	121.5	0	0	119.92	0
HBL-CJUL	119.9	0	0	118.34	0
HBL-CJULW1	118.7	0	0	117.15	0
HBL-CSEP	123.49	0	0	121.9	0
HCAR	10.33	10.75	10.3	10.32	4,025
HICL	11.35	11.2	11.2	11.2	1,183
HINO	111.27	116.83	111	111.27	215
HINOON	30.47	30.25	29.85	29.85	1,930
HIRAT	3.71	3.75	3.65	3.68	87,500
HMB	19.98	19.88	19	19.02	140,674
HSPI	12.45	12.9	12.4	12.5	22,643
HUBC	38.96	39.2	38.65	38.72	314,583
HUBC-CAUG	39.93	0	0	39.64	0
HUBC-CJUL	39.41	0	0	39.11	0
HUBC-CJULW1	39.02	0	0	38.72	0
HUBC-CSEP	40.59	0	0	40.29	0
HUBC-JUL	38.8	0	0	39.15	0
HUMNL	15.04	15.64	14.55	15.1	8,942
HUSI	2.82	3.5	3.5	2.82	2
HUSSR	0.5	0.5	0.5	0.5	1
HWQS	11.58	11.45	11.45	11.58	10
IBFL	40.5	40.5	39.5	40.01	3,076
IBLHL	9.2	10.1	9	9.5	3,071
ICCT	0.7	0.88	0.7	0.81	3,800
ICI	157.45	158.5	156.5	156.5	30,585
ICI-CAUG	161.39	0	0	160.2	0
ICI-CJUL	159.27	0	0	158.09	0
ICI-CJULW1	157.68	0	0	156.5	0
ICI-CSEP	164.04	0	0	162.85	0
ICIBL	0.37	0.45	0.34	0.43	16,458
IDYM	335.71	352.49	318.95	340.25	478
IFSL	7.75	7.67	7.52	7.67	2,500
IGIBL	1.5	1.6	1.4	1.4	7,397
IGIIL	72.91	72.5	72.4	72.4	1,500
INDU	220.31	224	220	220.01	1,599
INIL	50.07	50.9	50.11	50.12	8,947
INKL	4.26	5.25	3.26	5.23	5,940
ISIL	74.68	71	70.95	74.68	20
ISL	13.75	13.9	13.66	13.75	14,700
JATM	2.0009	2.0009	2.0009	2.0009	0
JDMT	14.08	14.9	13.25	14.08	31
JDWS	80.95	81	80.5	81	900
JKSM	7.1	6.5	6.11	7.1	410
JOVC	2.71	2.8	2.45	2.5	248,511
JPGL	1.16	1.24	1.15	1.18	39,519
JSBL	2.37	2.45	2.26	2.31	47,156
JSCL	7.03	7.75	7.1	7.35	14,407,308
JSGCL	20.52	21.49	19.52	19.68	13,238
JSGF	5.99	6.24	5.92	6.01	25,106
JSIL	5.13	5.4	5.18	5.2	250,303
JSVFL	5.3	5.51	5.12	5.5	225,770
JVDC	61.37	58.31	58.31	61.37	1
KAPCO	42.91	43.45	42.85	42.98	356,385
KAPCO-CAUG	43.98	0	0	44	0
KAPCO-CJUL	43.41	0	0	43.42	0
KAPCO-CJULW1	42.97	0	0	42.98	0
KAPCO-CSEP	44.71	0	0	44.72	0
KASBB	1.39	1.45	1.4	1.43	71,437
KASBSL	3.4	3.55	3.37	3.37	7,436
KESC	2.27	2.26	2.18	2.21	102,201
KML	1.25	1.49	1.25	1.25	138,101
KOHC	6.03	6.22	6.05	6.03	55
KOHE	16	16.9	16.75	16	201
KOHP	2.74	2.99	2.99	2.74	3
KOHS	3.5	4	2.7	3.5	7
KOIL	1.09	1.08	1.02	1.08	4,664
KOSM	1.55	1.74	1.74	1.55	2
KSBP	32.93	34	31.66	33.92	1,752
KSTM	1.5	1.5	1.41	1.5	425
KTML	3.4	3.5	3.26	3.32	82,205
LIBM	63.65	60.5	60.47	63.65	20
LOTPTA	13.58	13.78	13.25	13.28	4,708,496
LPCL	2.84	2.95	2.8	2.82	364,031
LUCK	72.83	73.59	72.5	72.54	181,131
LUCK-CAUG	74.65	0	0	74.26	0
LUCK-CJUL	73.67	0	0	73.28	0
LUCK-CJULW1	72.94	0	0	72.54	0
LUCK-CSEP	75.88	0	0	75.48	0
LUCK-JUL	73.16	73.75	72.99	73	15,500
MACFL	11.5	12.4	11.74	11.74	1,005
MARI	105.12	105.93	104.6	104.78	5,012
MBF	9.5	9.51	9.5	9.5	150
MCB	204.19	206.25	202	202.9	202,381
MCB-CAUG	209.3	0	0	207.7	0
MCB-CJUL	206.55	0	0	204.96	0
MCB-CJULW1	204.48	0	0	202.9	0
MCB-CSEP	212.74	0	0	211.13	0
MCB-JUL	205.99	207.39	204.81	205.09	18,500
MDTL	17.3	17.0333	16.3	17.0333	100
MEBL	17.49	17.57	17.4	17.45	5,360
MERIT	26.23	27.54	24.92	26.23	101
MIRKS	49.5	48.5	48.5	49.5	200
MLCF	2.1	2.1	2.06	2.1	126,977
MODAM	1	1.08	1.08	1	1
MRNS	57.17	56.56	55.6	56.3	2,362
MSOT	18.5	19.4	19.4	18.5	100
MTL	601.38	625.7	602.01	615.98	318,936
MUBT	1	1.99	1.29	1	4
MUREB	110.6	110.5	110.5	110.5	900
MWMP	0.96	1.55	0.87	0.96	122
MZSM	2.56	2.65	2.61	2.56	103
NAGC	15.4	15.39	15	15.4	184
NATF	74.29	76.9	75	75.06	947
NATM	23.03	24.18	24.18	24.18	500
NBP	54.18	54.64	53.5	53.62	1,510,999
NBP-CAUG	55.54	0	0	54.89	0
NBP-CJUL	54.81	0	0	54.16	0
NBP-CJULW1	54.26	0	0	53.62	0
NBP-CSEP	56.45	0	0	55.79	0
NBP-JUL	54.58	54.95	53.95	54.02	208,500
NCL	22.65	22.97	22.36	22.46	253,172
NCL-CAUG	23.22	0	0	22.99	0
NCL-CJUL	22.91	0	0	22.69	0
NCL-CJULW1	22.68	0	0	22.46	0
NCL-CSEP	23.6	0	0	23.37	0
NCPL	14.51	14.6	14.35	14.43	215,852
NESTLE	4843.91	4606	4601.72	4601.72	55
NETSOL	21.73	21.97	21.3	21.37	134,778
NETSOL-CAUG	22.27	0	0	21.88	0
NETSOL-CJUL	21.98	0	0	21.59	0
NETSOL-CJUL1	21.76	0	0	21.37	0
NETSOL-CSEP	22.64	0	0	22.24	0
NIB	1.51	1.55	1.51	1.52	378,133
NIBTFC	96.1828	95.75	95.75	96.0872	10,000
NICL	3.07	3.1	2.95	2.95	709,748
NML	52.85	53.38	52.5	52.67	647,685
NML-CAUG	54.17	0	0	53.92	0
NML-CJUL	53.46	0	0	53.2	0
NML-CJULW1	52.93	0	0	52.67	0
NML-CSEP	55.06	0	0	54.81	0
NML-JUL	53.27	53.6	52.9	53.02	117,000
NONS	16.5	16.02	16.02	16.5	148
NOPK	21.28	22.07	20.3	21.28	431
NPL	16.02	16.19	15.84	15.92	140,698
NPL-CAUG	16.42	0	0	16.3	0
NPL-CJUL	16.2	0	0	16.08	0
NPL-CJULW1	16.04	0	0	15.92	0
NPL-CSEP	16.69	0	0	16.57	0
NRL	369.69	373.24	364.5	366.14	254,907
OGDC	154.5	155.6	153.01	153.79	144,727
OGDC-CAUG	158.37	0	0	157.43	0
OGDC-CJUL	156.28	0	0	155.35	0
OGDC-CJULW1	154.72	0	0	153.79	0
OGDC-CSEP	160.97	0	0	160.03	0
OLPL	5.83	6.19	5.96	6.16	9,400
OLTM	0.66	1	0.55	0.99	10,905
PACE	2.27	2.34	2.15	2.16	1,972,405
PAEL	6.85	7.38	6.65	6.88	41,158
PAKD	30.13	30.25	30	30.13	303
PAKMI	1	1.1	1.1	1	1
PAKRI	15.87	16.25	15.75	15.83	305,289
PAKRI-CAUG	16.27	0	0	16.2	0
PAKRI-CJUL	16.05	0	0	15.99	0
PAKRI-CJULW1	15.89	0	0	15.83	0
PAKRI-CSEP	16.53	0	0	16.47	0
PAKT	94.07	92.71	92.71	94.07	20
PASL	1.57	1.63	1.5	1.53	38,446
PASM	14	14.25	14.24	14	200
PECO	82.18	78.5	78.08	78.1	459
PEF	7.35	7.51	7.41	7.5	5,050
PGCL	19.11	19.88	19.85	19.11	300
PGF	13.38	13.6	13.25	13.3	100,261
PHDL	29.22	30.64	30.64	29.22	100
PIAA	2.22	2.2	2.12	2.14	20,504
PICT	84.78	87	83	85.53	43,756
PIF	5.89	6.15	6	6	73,073
PIL	12.91	11.92	11.92	12.91	92
PINL	8.5	8.3	8.2	8.21	3,000
PIOC	5.29	5.5	5.3	5.3	6,107
PKGS	109.95	111	110.2	111	2,071
PMTFC6	94.1414	94.25	94.25	94.0875	1,000
PNSC	24.66	25.5	24.21	25.42	2,391
POL	371.78	378.75	372.01	373.73	1,839,080
POL-CAUG	381.08	0	0	382.57	0
POL-CJUL	376.07	0	0	377.52	0
POL-CJULW1	372.32	0	0	373.73	0
POL-CSEP	387.34	0	0	388.88	0
POL-JUL	374.53	379.4	374	375.14	571,500
PPL	210.73	213	210.12	210.55	676,105
PPL-CAUG	216	0	0	215.53	0
PPL-CJUL	213.16	0	0	212.68	0
PPL-CJULW1	211.03	0	0	210.55	0
PPL-CSEP	219.55	0	0	219.09	0
PPL-JULB	212.05	213.01	211.2	211.23	23,000
PPP	42.2	41.75	41.75	42.2	200
PRET	29.76	31.18	31.18	29.76	1
PRL	80.84	81	79.8	80.06	21,856
PSMC	63.19	65	62.01	63.61	33,885
PSO	270.06	273.45	268	268.67	626,379
PSYL	19.7	19.5	18.85	19.7	2
PTC	14.26	14.36	14.01	14.07	710,992
PTC-CAUG	14.62	0	0	14.4	0
PTC-CJUL	14.42	0	0	14.21	0
PTC-CJULW1	14.28	0	0	14.07	0
PTC-CSEP	14.86	0	0	14.64	0
PTC-JUL	14.44	14.44	14.44	14.44	10,000
QUAT	18.15	19	18.5	19	600
RAVT	0.98	0.99	0.84	0.95	29,564
RICL	7.25	7.5	7	7.5	20,683
RMPL	2664.54	2699.09	2631.09	2691.63	39
RUPL	40.8	41.75	40.25	40.27	3,302
SAIF	7.85	8	7.75	7.99	5,000
SALT	69.51	72.98	72.9	72.98	2,741
SBL	1.7	1.73	1.73	1.7	2
SCBPL	8.25	8.21	8.1	8.17	10,150
SCM	10.68	10.78	10.62	10.68	444
SEARL	55.45	55.95	55.26	55.45	17
SEL	19.95	19.85	19.29	19.47	6,450
SEPCO	1.4	1.46	1.25	1.35	68,108
SEPL	40.51	40.95	40.15	40.22	2,122
SERF	0.39	0.4	0.4	0.4	1,000
SGML	6	5.9	5.9	6	100
SGMLPS	2.45	3.45	3.45	2.45	1
SHCI	2.4	2.35	2.35	2.4	10
SHCM	13.9	14.9	14.75	14.9	202
SHDT	12.51	12	12	12	2,000
SHEL	226.44	227.41	225.05	225.53	1,310
SHEZ	147.34	149.35	149.35	147.34	1
SHTM	0.3	0.45	0.45	0.3	5
SIBL	1.72	1.79	1.32	1.72	2
SIEM	1101.42	1099	1060	1101.42	13
SILK	2.59	2.6	2.52	2.53	404,594
SING	13.9	14.85	14.85	13.9	1
SITC	99.63	101.9	99.01	99.5	783
SKFL	4.39	4.25	4.15	4.25	22,000
SLYT	7.34	7.4	6.35	7.22	4,134
SMBL	3.88	3.92	3.75	3.85	98,220
SMCPL	4.9	5	5	5	1,882
SNAI	39	40	39.75	40	5,105
SNBL	5.01	5.2	5.05	5.1	455,319
SNGP	19.81	20.24	19.65	20.11	58,815
SNGP-CAUG	20.31	0	0	20.59	0
SNGP-CJUL	20.04	0	0	20.31	0
SNGP-CJULW1	19.84	0	0	20.11	0
SNGP-CSEP	20.64	0	0	20.93	0
SPL	17.02	17.53	16.95	17.01	317,526
SRSM	3.01	3.69	3.69	3.01	2
SRVI	190.8	193.89	190.02	190.23	385
SSGC	20.83	20.99	20.76	20.8	7,935
SSIC	4.83	5.7	5	5.19	3,908
SSML	1.64	1.75	1.25	1.64	349
SSOM	4.75	4.71	4.4	4.63	18,500
STCL	6.99	7	6.5	6.95	3,752
STJT	28	27.77	27.76	27.76	1,500
STPL	8.9	9	9	9	3,199
SURC	35.92	35.6	35.56	35.92	200
SUTM	34	32.3	32.3	32.3	1,000
SZTM	7	7	7	7	200
TATM	32	33.33	32.32	33.33	2,288
TELE	1.55	1.6	1.45	1.52	97,728
TGL	11.95	12	11.65	11.74	28,221
THALL	101.16	104	102.27	102.42	19,226
THCCL	18.51	18.2	18.2	18.51	275
TREET	54.08	54.9	53	53.76	6,016
TREI	1.06	1.11	1.11	1.11	500
TRG	2.6	2.77	2.57	2.62	532,162
TRIPF	171.5	172	171.5	171.75	188
TRPOL	0.6	0.51	0.51	0.6	1
TRSM	1.6	2.5	1.5	2.3	600
TSMF	1.38	1.38	1.07	1.38	52
TSML	53.5	52.5	52.5	52.5	2,000
TSPL	0.99	1.19	0.97	0.99	16,924
UBL	62.25	62.75	61.81	62	127,893
UBL-CAUG	63.81	0	0	63.47	0
UBL-CJUL	62.97	0	0	62.63	0
UBL-CJULW1	62.34	0	0	62	0
UBL-CSEP	64.86	0	0	64.51	0
UBL-JUL	63.03	62.9	62.9	62.9	1,000
UBLTFC	91	0	0	91	0
UBLTFC4	98.8126	0	0	98.8126	0
ULEVER	5301.01	5433.33	5280	5300	87
UPFL	1490	1560	1490	1490	10
UVIC	1.5	2	1.75	1.5	234
WAHN	37.39	36.65	36.6	36.62	500
WAZIR	5.95	6.85	5.11	5.95	2
WTCL	2.15	2.19	1.94	2	1,350,292
WTL	2.04	2.06	1.99	2	90,963
YOUW	1.2	1.2	1.1	1.18	1,020
ZIL	57.06	58.49	57.21	57.06	2
ZTL	2.52	2.99	2.5	2.52	2

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