KSE EOD Daily Share Price Data - 13/07/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.43	2.6	2.5	2.5	3,679
ABL	63.02	63.94	62.61	62.9	4,086
ABL-CAUG	64.42	0	0	64.27	0
ABL-CJUL	63.57	0	0	63.42	0
ABL-CJULW2	63.14	0	0	62.99	0
ABL-CSEP	65.49	0	0	65.34	0
ABOT	94.25	95.5	94.25	95.5	2,753
ACPL	48.58	49.4	48.7	49.4	1,624
ADMM	26	27.1	24.7	27.03	23,897
ADOS	9.24	9.14	8.35	8.36	2,714
AGIC	9	8.5	8.5	9	190
AGL	17.2	17.63	16.86	17.59	1,166
AGSML	5	5.1	5.1	5	21
AGTL	228.5	228.5	227.15	228	4,304
AHCL	25.41	25.85	25.3	25.42	308,051
AHI	19.92	19.5	19.5	19.92	18
AHL	18.11	18.25	17.71	17.83	14,422
AICL	64.51	65	64.21	64.44	32,920
AICL-CAUG	65.95	0	0	65.85	0
AICL-CJUL	65.07	0	0	64.97	0
AICL-CJULW2	64.63	0	0	64.53	0
AICL-CSEP	67.04	0	0	66.94	0
AKBL	11.48	11.7	11.28	11.35	164,293
AKBL-CAUG	11.74	0	0	11.6	0
AKBL-CJUL	11.58	0	0	11.44	0
AKBL-CJULW2	11.5	0	0	11.37	0
AKBL-CSEP	11.93	0	0	11.79	0
AKDCL	36.12	37.49	37.49	36.12	1
ALICO	16.08	17.08	16.09	16.09	789
ALNRS	39.91	39	38.05	39.91	215
AMMF	10.87	10.8	10.8	10.8	6,000
AMTEX	2.61	2.78	2.58	2.74	165,020
AMZV	0.42	0.44	0.36	0.38	17,191
ANL	5.92	6.07	5.9	5.92	864,670
ANL-CAUG	6.05	0	0	6.05	0
ANL-CJUL	5.97	0	0	5.97	0
ANL-CJULW2	5.93	0	0	5.93	0
ANL-CSEP	6.15	0	0	6.15	0
ANLTFC2	94	0	0	94	0
ANSS	6.74	7.74	6.21	6.21	2,000
APL	380.88	382	379	379.42	30,815
ASIC	18	18.5	18.5	18.5	0
ATBA	222.24	226	223.9	225.01	1,262
ATEL	39.5	38.05	38.05	39.5	5
ATIL	28.43	29.3	29	29.11	3,512
ATLH	119.89	121.99	117	118.59	1,763
ATRL	126.06	127.5	126.4	127.16	607,325
ATRL-JUL	126.95	128.25	127.3	127.99	96,000
AZAMT	2.12	2.69	2.69	2.12	2
BAFL	10.17	10.32	10	10.03	890,100
BAFS	43.73	41.55	41.55	43.73	10
BAHL	28.97	29	28.8	28.9	63,847
BAHL-CAUG	29.62	0	0	29.53	0
BAHL-CJUL	29.22	0	0	29.14	0
BAHL-CJULW2	29.03	0	0	28.94	0
BAHL-CSEP	30.11	0	0	30.02	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BAPL	6.97	7.49	7.4	7.49	1,000
BATA	649.92	660	650	650.05	551
BAWS	8	8.99	7.5	8.15	3,504
BCL	49.99	50.45	49.61	50.33	4,299
BCML	15	15.4	15.4	15.4	1,800
BERG	13.69	14.39	14	13.69	75
BIPL	3.75	3.85	3.79	3.85	34,713
BNWM	15.81	16.4	15.4	15.81	26
BOC	100.33	100.5	99	100.5	2,641
BOK	4.54	5.15	4.53	4.53	2,533
BOKR	0.01	0.03	0.01	0.01	266,185
BOP	6.61	6.99	6.62	6.68	4,532,695
BPL	23.35	24.4	24	23.35	252
BROT	0.29	0.3	0.3	0.3	1,500
BRR	2.28	2.3	2.27	2.3	12,000
BTL	82.07	86.17	82	86.17	8,625
BWCL	10.28	11	11	10.28	50
BYCO	9.12	9.48	9.15	9.21	1,040,906
CENI	8	8.35	7.89	8	10,192
CEPB	15	15.3	14.93	15.07	1,815
CHBL	1.85	2.1	1.82	1.99	8,147
CHCC	9	9	8.5	9	2,092
CICL	65.01	65	65	65.01	100
CML	1.5	1.64	1.52	1.5	103
COLG	735.2891	760	736	736	1
CPAL	1.51	0.81	0.81	1.51	100
CPL	159.42	160.49	159.01	159.9	2,111
CPSL	46.55	47.65	46.47	46.75	60,557
CRTM	15.9	15	15	15	500
CSAP	27.5	27.5	27.4	27.5	3,875
CSM	0.55	0.5	0.43	0.49	10,502
CSMD	11.3	11.2	10.55	10.77	36,500
CSUML	2	2.22	1.95	2.15	5,742
CWSM	1.5	1.75	1.4	1.5	6
DAWH	60.22	61.4	60.27	60.42	89,490
DBCI	2.18	2.24	1.71	2	6,008
DCH	2.11	2.19	2.01	2.02	21,003
DCL	1.66	1.7	1.63	1.66	73,043
DEL	1.21	1.59	1.15	1.19	7,484
DFML	2.87	2.98	2.93	2.94	52,002
DGKC	22.99	23.21	22.9	23.01	678,142
DGKC-CAUG	23.5	0	0	23.51	0
DGKC-CJUL	23.19	0	0	23.2	0
DGKC-CJULW2	23.03	0	0	23.04	0
DGKC-CSEP	23.89	0	0	23.9	0
DGKC-JUL	23.16	23.35	23.06	23.19	43,000
DINT	33.44	35.11	35.11	35.11	3,700
DMTM	4.2	4	4	3.6	1,001
DNCC	1.32	1.22	1.22	1.22	2,000
DOL	6.43	6.54	6.3	6.45	120,321
DSFL	2.63	2.7	2.61	2.63	201,783
DSIL	0.97	1.09	0.93	0.94	161,187
DSL	2.49	2.55	2.36	2.42	30,357
DSML	4.5	3.5	3.5	3.5	500
DWAE	1.3	1.5	1.3	1.3	15,101
DWSM	2.51	2.35	2.35	2.51	1
DYNO	10	10.4	9.9	9.91	510
ECOP	1.2	1.37	1.17	1.27	955,395
EFLTFC3	95.9359	0	0	95.9359	0
EFUG	34.95	36	34.56	35.04	10,386
EFUL	69	70	69	69	7,891
ELSM	24	24	24	24	30
EMCO	1.77	1.76	1.61	1.77	412
ENGRO	159.17	161.2	159.35	159.48	2,265,966
ENGRO-CAUG	162.72	0	0	162.96	0
ENGRO-CJUL	160.56	0	0	160.79	0
ENGRO-CJULW2	159.48	0	0	159.71	0
ENGRO-CSEP	165.42	0	0	165.67	0
ENGRO-JUL	160.34	162.15	160.5	160.6	540,000
ENGROTFC	99.2461	0	0	99.2461	0
EPCL	10.23	10.4	10.12	10.17	86,769
EPCL-CAUG	10.46	0	0	10.39	0
EPCL-CJUL	10.32	0	0	10.25	0
EPCL-CJULW2	10.25	0	0	10.18	0
EPCL-CSEP	10.63	0	0	10.56	0
EWLA	1.4	1.81	1.81	1.4	1
EXIDE	227.86	230	226	226.29	5,514
FABL	9.51	9.68	9.42	9.49	2,468
FASM	43.3611	45.52	43.7944	43.7944	4
FATIMA	15.31	15.75	15.4	15.54	808,013
FCCL	4.11	4.19	4.07	4.1	232,273
FCIBL	5.01	5.18	5.02	5.02	1,994
FCONM	1.5	1.7	1.7	1.5	2
FCSC	2.67	2.68	2.45	2.63	7,325
FDIBL	1.54	1.53	1.42	1.42	6,002
FECM	3.03	3	3	3.03	400
FECS	38	38	38	38	5
FECTC	4.8	5.66	4.81	5.3	3,701
FEM	1.4	1.65	1.5	1.5	920
FEROZ	94.03	95.1	94.5	94.03	216
FFBL	44.42	45.82	44.45	45.46	7,412,000
FFBL-CAUG	45.41	0	0	46.45	0
FFBL-CJUL	44.81	0	0	45.83	0
FFBL-CJULW2	44.51	0	0	45.53	0
FFBL-CSEP	46.16	0	0	47.22	0
FFBL-JUL	44.6	45.99	44.7	45.67	1,399,500
FFC	152.77	156.45	153.24	155.94	1,639,917
FFC-CAUG	156.17	0	0	159.34	0
FFC-CJUL	154.1	0	0	157.23	0
FFC-CJULW2	153.07	0	0	156.17	0
FFC-CSEP	158.76	0	0	161.99	0
FFC-JUL	153.8	157.15	154.01	156.74	243,500
FFLM	1.51	1.64	1.64	1.51	5
FHAM	8.22	8.24	8.21	8.19	5,708
FHBM	7.99	8.1	8.05	8.09	6,000
FLYNG	1.29	1.3	1.26	1.26	2,050
FNBM	5	5.34	5.34	5	20
FNEL	2.54	2.8	2.01	2.54	2
FPJM	1.11	1.18	1.17	1.11	2
FUDLM	6.82	6.836	6.836	6.836	0
FZTM	322	310	310	310	0
GADT	68.01	68	67	67.01	1,000
GAIL	3.44	3.3	3.3	3.44	100
GAMON	1	1	1	1	594
GASF	3.4	3.45	3.4	3.42	13,000
GATM	49	51.01	51.01	49	1
GENP	0.5	0.68	0.5	0.5	153
GFIL	4.21	4.3333	4.3333	4.3333	0
GGL	12.61	12.95	12.55	12.66	17,992
GHGL	53.54	54.14	53.6	53.6	2,498
GHNI	8	8.3	7.6	8	7,024
GHNL	3.1	3.18	3.05	3.05	8,000
GLAXO	75.15	77	75.36	76.25	16,263
GLPL	57.12	54.45	54.27	57.12	120
GSPM	11.35	11.8	10.56	11.35	170
GTYR	22.71	22.9	22.65	22.65	1,000
GUSM	8.25	8	7.3	8.25	4
GWLC	6.18	6	6	6.18	19
HABSM	26.07	26.25	25.91	25.98	94,708
HAEL	8.6667	8.4983	8.4983	8.4983	0
HAJT	0.5	0.94	0.94	0.5	1
HBL	116.36	118	116.55	116.7	31,429
HBL-CAUG	118.95	0	0	119.25	0
HBL-CJUL	117.37	0	0	117.66	0
HBL-CJULW2	116.59	0	0	116.87	0
HBL-CSEP	120.93	0	0	121.23	0
HCAR	10.32	10.59	10.3	10.36	4,502
HICL	11.1	11.34	11	11.1	27,610
HINO	111.27	111.01	106.1	111.27	102
HINOON	29	29.25	28.95	29.01	1,450
HIRAT	3.86	3.8	3.7	3.7	1,001
HMB	19.08	19.9	18.75	18.78	140,538
HSPI	12.5	12.8	12.17	12.76	2,000
HUBC	38.34	38.7	38.45	38.64	858,670
HUBC-CAUG	39.19	0	0	39.48	0
HUBC-CJUL	38.67	0	0	38.96	0
HUBC-CJULW2	38.41	0	0	38.7	0
HUBC-CSEP	39.84	0	0	40.14	0
HUBC-JUL	39	39	39	39	10,000
HUMNL	15.05	14.65	14.64	15.05	130
HUSS	10.67	10.5	10.5	10.67	30
HWQS	9.71	10.5	10.5	9.71	1
IBFL	39.9	40.9	38.38	39.88	3,077
IBLHL	9.5	9.97	9.97	9.5	2
ICCT	0.9	0.8	0.6	0.75	2,008
ICI	152.49	154.95	152.8	154	9,249
ICI-CAUG	155.89	0	0	157.36	0
ICI-CJUL	153.82	0	0	155.27	0
ICI-CJULW2	152.79	0	0	154.22	0
ICI-CSEP	158.47	0	0	159.97	0
ICIBL	0.38	0.44	0.43	0.43	5,000
IDRT	4.41	4.85	4.79	4.85	6,000
IDSM	4.68	4.88	4.84	4.88	1,000
IDYM	326.1	340	332.95	335.53	100
IGIBL	1.49	1.45	1.45	1.45	6,000
IGIIL	72.48	72.3	72	72	1,314
INDU	208.03	207.85	206	206.72	21,905
INIL	50.69	51.2	50.5	51.1	13,180
ISL	13.83	13.89	13.75	13.85	14,238
ISTM	6	6	6	6	35
JATM	2.0009	2	2	2	1,000
JDMT	13	12.15	12.15	13	1
JDWS	79.75	79	79	79	349
JDWSR1	10	10.2	9.1	10.19	2,826
JKSM	7.1	7.7	7.1	7.45	14,320
JOVC	2.6	2.89	2.55	2.63	242,478
JPGL	1.2	1.28	1.18	1.19	64,909
JSBL	2.24	2.35	2.2	2.25	108,002
JSCL	7.35	7.7	7.33	7.39	4,576,749
JSGCL	20.78	20	20	20.78	100
JSGF	6	6	5.95	5.95	25,800
JSIL	5.18	5.35	5.15	5.26	16,979
JSVFL	5.3	5.6	5.3	5.46	12,586
KAPCO	42.6	42.99	42.5	42.66	42,960
KAPCO-CAUG	43.55	0	0	43.59	0
KAPCO-CJUL	42.97	0	0	43.01	0
KAPCO-CJULW2	42.68	0	0	42.72	0
KAPCO-CSEP	44.27	0	0	44.31	0
KASBB	1.4	1.5	1.4	1.43	10,002
KASBM	2.55	2.89	2.89	2.89	1,500
KASBSL	3.22	3.49	3.21	3.21	801
KESC	2.19	2.2	2.14	2.15	149,880
KML	1.25	1.98	1.25	1.25	240
KOHE	16.77	16.19	16	16.05	1,000
KOHP	2.74	2.93	2.93	2.74	3
KOIL	1.01	1.11	1.03	1.1	37,702
KSBP	32.4	34	32.11	33.48	580
KSTM	1.5	1.5	1.5	1.5	5,470
KTML	3.25	3.47	3.2	3.2	38,184
LIBM	60.47	57.45	57.45	60.47	26
LOTPTA	13.19	13.38	12.95	12.98	3,236,144
LPCL	2.68	2.74	2.68	2.71	38,704
LPGL	20.75	21.72	19.72	21.72	1,200
LUCK	71.27	71.95	71.2	71.37	147,361
LUCK-CAUG	72.86	0	0	72.93	0
LUCK-CJUL	71.89	0	0	71.96	0
LUCK-CJULW2	71.41	0	0	71.47	0
LUCK-CSEP	74.07	0	0	74.14	0
LUCK-JUL	71.51	72.12	71.61	71.72	18,500
MACFL	10.85	11.73	11.47	10.85	11
MARI	105.27	106.75	105	105.31	9,567
MBF	9.45	9.59	9.49	9.59	6,000
MCB	199.88	201.2	198.7	198.97	249,694
MCB-CAUG	204.33	0	0	203.31	0
MCB-CJUL	201.62	0	0	200.61	0
MCB-CJULW2	200.27	0	0	199.26	0
MCB-CSEP	207.72	0	0	206.69	0
MCB-JUL	201.12	202.5	200	200.21	49,500
MDTL	17.03	16.03	16.03	17.03	133
MEBL	17.58	17.8	17.36	17.8	221,597
MEHT	68.18	71	70	68.18	29
MERIT	25.5	26	26	26	1,000
MFFL	78.25	82	74.75	78.25	5
MLCF	2.14	2.14	2.04	2.07	103,901
MODAM	1.05	1.02	0.9	1.05	102
MRNS	55.56	58.29	55.15	55.69	11,111
MSCL	9.09	9	9	9.09	1
MSOT	19.44	19.5	19.5	19.44	50
MTL	617.73	620	615.25	617.94	41,596
MUCL	10.29	10.2775	10.2775	10.2775	0
MUKT	0.42	0.57	0.44	0.44	7,539
MUREB	110.43	115.15	110.4	110.54	4,110
MWMP	0.96	1.3	0.82	0.99	18,544
MZSM	2.56	2.69	2.35	2.62	1,505
NAGC	15	15.5	15.3	15.5	2,902
NATF	76.69	76.7	76.7	76.69	100
NATM	27.97	29.36	29.36	29.36	2,500
NBP	52.76	53.47	52.77	53.01	823,605
NBP-CAUG	53.94	0	0	54.17	0
NBP-CJUL	53.22	0	0	53.45	0
NBP-CJULW2	52.86	0	0	53.09	0
NBP-CSEP	54.83	0	0	55.07	0
NBP-JUL	53.15	54.5	53.2	53.3	143,500
NCL	22.5	22.79	22.01	22.2	187,552
NCL-CAUG	23	0	0	22.68	0
NCL-CJUL	22.7	0	0	22.38	0
NCL-CJULW2	22.54	0	0	22.23	0
NCL-CSEP	23.38	0	0	23.06	0
NCPL	14.01	14.05	13.91	13.99	21,414
NESTLE	3995.85	4195.64	4135	4193.8	191
NETSOL	21.02	21.24	21.1	21.15	54,684
NETSOL-CAUG	21.49	0	0	21.61	0
NETSOL-CJUL	21.2	0	0	21.32	0
NETSOL-CJUL2	21.06	0	0	21.18	0
NETSOL-CSEP	21.84	0	0	21.97	0
NIB	1.49	1.54	1.46	1.52	249,551
NIBTFC	96.0727	0	0	96.0727	0
NICL	3.08	3.2	3.1	3.13	480,459
NMBL	3	3	3	3	5,000
NML	51.49	51.85	51.4	51.46	281,489
NML-CAUG	52.64	0	0	52.58	0
NML-CJUL	51.94	0	0	51.88	0
NML-CJULW2	51.59	0	0	51.53	0
NML-CSEP	53.51	0	0	53.46	0
NML-JUL	51.8	52.25	51.65	51.8	67,500
NONS	16.5	16	16	16	500
NPL	15.49	15.8	15.5	15.7	195,053
NPL-CAUG	15.84	0	0	16.04	0
NPL-CJUL	15.63	0	0	15.83	0
NPL-CJULW2	15.52	0	0	15.72	0
NPL-CSEP	16.1	0	0	16.31	0
NRL	361.01	374.8	362.05	371.84	399,009
OGDC	150.06	151	147.7	150.45	93,847
OGDC-CAUG	153.4	0	0	153.73	0
OGDC-CJUL	151.37	0	0	151.69	0
OGDC-CJULW2	150.35	0	0	150.67	0
OGDC-CSEP	155.95	0	0	156.29	0
OLPL	6.36	6.36	6.05	6.05	5,101
OLTM	0.9	0.85	0.77	0.79	10,103
PACE	2.15	2.23	2.12	2.13	555,583
PAEL	6.63	6.9	6.5	6.7	14,437
PAKD	30.35	30.6	29.5	29.73	841
PAKMI	1	1.48	1.1	1.46	2,104
PAKRI	15.75	15.99	15.78	15.85	134,996
PAKRI-CAUG	16.1	0	0	16.2	0
PAKRI-CJUL	15.89	0	0	15.98	0
PAKRI-CJULW2	15.78	0	0	15.87	0
PAKRI-CSEP	16.37	0	0	16.46	0
PAKT	93.8	95	95	93.8	1
PASL	1.5	1.55	1.47	1.51	26,775
PASM	14	14.5	14.5	14	3
PECO	70.49	70.5	66.97	66.98	428
PEF	7.41	7.65	7.4	7.55	188,596
PGF	13.26	13.58	13.3	13.4	26,945
PIAA	2.34	2.25	2.2	2.23	6,910
PICT	82.23	82.99	80.05	81.75	4,002
PIF	5.85	6.09	6	6.05	24,200
PIL	12.91	12.8185	11.92	12.8185	37
PINL	8.21	8.2	8	8.13	18,403
PIOC	5.3	5.64	5.32	5.32	3,005
PKGS	105	107	103	103.01	12,256
PMI	0.9	0.91	0.91	0.91	10,000
PMRS	39.61	38	37.63	39.61	150
PMTFC6	94.1102	0	0	94.1102	0
PNSC	24.88	25	24.5	24.97	2,450
POL	372.21	376.3	373.3	374.4	572,530
POL-CAUG	380.5	0	0	382.57	0
POL-CJUL	375.46	0	0	377.49	0
POL-CJULW2	372.93	0	0	374.94	0
POL-CSEP	386.81	0	0	388.92	0
POL-JUL	373.91	377.2	374.68	375.66	182,500
PPL	208.91	209.9	208.75	208.9	122,195
PPL-CAUG	213.56	0	0	213.46	0
PPL-CJUL	210.73	0	0	210.62	0
PPL-CJULW2	209.31	0	0	209.2	0
PPL-CSEP	217.11	0	0	217	0
PPL-JULB	209.93	210.5	209.8	210.25	6,500
PPP	42.2	44.14	42.76	43.74	10,120
PPVC	5	6	5	5.88	924
PRL	79.06	80.3	78.81	79.07	4,832
PSMC	63.49	64.1	63	63.92	7,427
PSO	265.84	267.25	263.01	263.58	137,846
PSYL	19.75	20	18.75	19.98	1,551
PTC	14.07	14.1	13.61	13.71	918,896
PTC-CAUG	14.38	0	0	14.01	0
PTC-CJUL	14.19	0	0	13.82	0
PTC-CJULW2	14.1	0	0	13.73	0
PTC-CSEP	14.62	0	0	14.24	0
PTC-JUL	14.21	14.1	13.71	13.72	18,000
PTEC	3.11	3.24	3.2	3.23	24,989
RAVT	0.92	0.99	0.89	0.96	80,277
RCML	27.36	28.72	28.72	27.36	121
REWM	11.05	12.05	11.99	11.05	2
RICL	7.4	7.8	7.35	7.4	120
RMPL	2690	2699	2555.5	2555.53	103
RUPL	39.1	40.44	39.99	40.04	810
SANE	2.5	2.99	2.5	2.9	2,000
SANSM	11.85	11.81	11.81	11.85	1
SAPL	149	145.13	145.12	149	20
SAPT	119	124	124	119	2
SASML	7	8	8	7	20
SAZEW	23	23.8	23.5	23.75	10,835
SBL	1.75	1.81	1.7	1.7	50,001
SCBPL	8.05	8.05	7.53	7.77	30,945
SCM	10.68	10.6	10.35	10.37	715
SEARL	60.87	61	59	59.41	70,352
SEL	18.68	19.49	19.45	19.48	500
SEPCO	1.3	1.38	1.22	1.29	5,565
SEPL	40.5	41	40.51	40.51	2,000
SGML	6	5.9	5.85	5.9	3,859
SHCI	2.3	2.34	2.34	2.3	20
SHCM	17.9	18.9	18.9	18.9	250
SHEL	221.57	223	221.01	221.77	947
SHFA	33	34.65	34.65	33	1
SHSML	9.75	10.04	10.04	10.04	500
SIBL	1.72	1.35	1.35	1.72	1
SIEM	1101.42	1090	1047	1089.92	45
SILK	2.5	2.63	2.48	2.5	605,037
SING	13.9	14.1	13.1	13.72	865
SITC	101.56	101.5	101.5	101.56	10
SLYT	6.62	7.42	7.35	7.42	1,001
SMBL	3.66	3.8	3.6	3.76	79,298
SMCPL	5.5	5.49	4.81	5.45	1,595
SNAI	38.96	40	39.99	40	2,001
SNBL	5.03	5.17	5	5.01	100,510
SNGP	20	20	19.81	19.88	11,964
SNGP-CAUG	20.45	0	0	20.31	0
SNGP-CJUL	20.17	0	0	20.04	0
SNGP-CJULW2	20.04	0	0	19.91	0
SNGP-CSEP	20.78	0	0	20.65	0
SPL	16.57	16.89	16.46	16.49	78,447
SRVI	187.4	190	187.87	190	992
SSGC	20.61	20.7	20.5	20.7	8,231
SSIC	5.2	5.88	5.01	5.2	101
STCL	7.1	7.1	6.5	7.09	26,901
STJT	27.94	28	27.85	28	6,000
SUHJ	11	10	10	10	1,000
SURC	35.92	37	37	35.92	200
TATM	31.75	32	32	31.75	10
TELE	1.48	1.55	1.49	1.5	67,354
TGL	11.5	11.5	11.33	11.35	25,323
THALL	100.15	100.98	99.5	99.63	18,320
THCCL	18.51	19.4	17.57	17.94	6,050
TREET	54.08	54.75	53.5	53.51	17,101
TRG	2.54	2.59	2.52	2.53	136,046
TRIPF	172.3	178	170.5	176.05	6,242
TSMF	1.1	1.33	1.32	1.1	50
TSPL	0.97	0.95	0.36	0.77	123,179
UBL	60.57	61.5	60.8	61.34	22,515
UBL-CAUG	61.92	0	0	62.68	0
UBL-CJUL	61.1	0	0	61.85	0
UBL-CJULW2	60.69	0	0	61.43	0
UBL-CSEP	62.95	0	0	63.72	0
UBL-JUL	61.25	0	0	61.91	0
UBLTFC	91	0	0	91	0
UBLTFC4	98.0088	0	0	98.0088	0
UDPL	14.64	14.25	13.71	14.64	400
ULEVER	5641.2	5923	5766.66	5919.99	3,651
UPFL	1562.36	1640.47	1599	1637.97	32
WAHN	37	36.72	36.7	37	300
WTCL	2.08	2.19	2.05	2.1	27,613
WTL	1.99	2.04	1.95	1.95	245,384
WYETH	987	938.1	938.1	987	1
YOUW	1.16	1.16	1.16	1.16	252

KSE EOD Daily Share Price Data - 13/07/2011