KSE EOD Daily Share Price Data - 18/07/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	93.5904	92.7875	89.95	92.7875	10
AACIL	2.45	2.58	2.4	2.4	2,101
ABL	62.88	63.95	63	63.1	15,439
ABL-CAUG	64.13	0	0	64.32	0
ABL-CJUL	63.28	0	0	63.47	0
ABL-CJULW3	62.85	62.85	62.85	63.25	0
ABL-CSEP	65.2	0	0	65.39	0
ABOT	96.09	96.31	95.5	95.72	1,836
ACCM	0.3	0.25	0.25	0.25	500
ACPL	48.76	49.25	49	49.25	1,534
ADAMS	18	18.1	17.17	17.97	700
ADMM	26.3	26.6	25.6	25.62	1,220
ADOS	8.5	9.2	8.9	9.15	4,732
AGIC	8.17	8.99	8.98	8.99	10,105
AGIL	69.63	69.9	69	69.01	735
AGL	17.59	18.1	17.1	17.59	140
AGTL	232.94	244	234	242.06	20,674
AHCL	26.29	27.37	26.36	26.91	2,471,926
AHI	19.92	20.65	18.94	19.92	52
AHL	18.19	18.65	18.22	18.55	30,487
AHTM	13	12.21	12.21	13	10
AICL	63.85	64.44	62.85	62.98	74,733
AICL-CAUG	65.12	0	0	64.2	0
AICL-CJUL	64.25	0	0	63.35	0
AICL-CJULW3	63.82	63.82	63.82	63.13	0
AICL-CSEP	66.2	0	0	65.27	0
AKBL	11.06	11.21	11	11.1	49,251
AKBL-CAUG	11.28	0	0	11.31	0
AKBL-CJUL	11.13	0	0	11.16	0
AKBL-CJULW3	11.05	11.05	11.05	11.13	0
AKBL-CSEP	11.47	0	0	11.5	0
AKDCL	37	37.55	35.25	35.7	503
AKGL	5.25	5.74	4.25	5.25	2
ALICO	16.09	15.51	15.51	16.09	100
ALQT	10.75	10.5	10.5	10.5	0
AMMF	11.07	11.3	11.15	11.16	169,975
AMTEX	2.67	2.7	2.58	2.59	65,509
AMZV	0.39	0.48	0.33	0.37	13,600
ANL	5.86	5.99	5.73	5.77	631,449
ANL-CAUG	5.98	0	0	5.88	0
ANL-CJUL	5.9	0	0	5.8	0
ANL-CJULW3	5.86	5.86	5.86	5.78	0
ANL-CSEP	6.08	0	0	5.98	0
ANLTFC2	94	0	0	94	0
APL	379.63	386	379	380.39	143,320
ATBA	227.13	232.9	228	230.95	7,190
ATFF	6.5	6.2	6.2	6.2	2,500
ATLH	121.04	121	115	120.63	515
ATRL	128.79	130.39	124.75	125.76	1,770,041
ATRL-JUL	129.34	130.75	125.3	126.44	316,500
BAFL	10.34	10.5	10.2	10.28	612,374
BAFS	43.73	41.55	41.55	41.55	1,000
BAHL	28.96	29.09	28.84	29	127,895
BAHL-CAUG	29.54	0	0	29.56	0
BAHL-CJUL	29.14	0	0	29.17	0
BAHL-CJULW3	28.95	28.95	28.95	29.07	0
BAHL-CSEP	30.03	0	0	30.05	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BAPL	8.29	8.44	7.29	8.38	5,101
BATA	650.89	683	650	650.01	220
BCL	50.23	50	48.01	50	1,466
BCML	16.18	15.6	15.18	15.22	1,100
BERG	13.7	14	12.76	14	13,824
BFMOD	5	5.3	5.3	5.3	900
BGL	1.91	1.79	1.51	1.91	153
BIPL	3.76	3.98	3.9	3.9	180,341
BNWM	15.37	15.15	15.15	15.37	1
BOC	100	101.8	98.06	101	1,715
BOK	4.44	5	4.35	4.39	4,726
BOKR	0.01	0.01	0.01	0.01	1
BOP	6.68	6.75	6.6	6.64	492,276
BPL	24.02	24.3	23	24.29	546
BROT	0.3	0.35	0.21	0.22	2,102
BTL	90	91.95	86.1	88.64	5,211
BWHL	29.45	27.98	27.98	27.98	900
BYCO	9.24	9.38	9.11	9.15	525,107
CENI	8.19	8.44	8.06	8.06	4,100
CEPB	15	15.4	14.67	15.23	22,615
CHAS	9.9	10.5	10.21	9.9	201
CHBL	2	2.14	1.55	1.76	49,536
CHCC	8.95	9.33	8.77	8.8	1,986
CLCPS	0.81	1.8	1.8	0.81	1
CML	1.53	1.78	1.63	1.53	2
COLG	736	769.9	735.21	736	4
COTT	1.7	1.68	1.08	1.08	6,000
CPL	159.96	160.6	158.21	158.51	4,815
CPMFI	3	3	3	3	12
CPSL	47.3	48.5	46.31	46.56	13,512
CSAP	26.91	27	26.7	26.72	16,475
CSM	0.56	0.56	0.41	0.48	9,750
CSUML	2	2.27	1.77	2.17	15,001
CWSM	2.42	2.2	1.42	1.42	1,141
DAWH	60.15	60.37	59.5	59.68	48,232
DBCI	1.97	1.63	1.63	1.97	2
DCH	2.03	2.03	1.92	2	51,103
DCL	1.63	1.64	1.63	1.63	12,000
DEL	1.2	1.45	1.2	1.2	519
DFML	2.98	3.07	2.8	2.91	59,208
DFSM	1.7	1.6	1.6	1.7	1
DGKC	22.73	23.02	22.66	22.72	1,330,064
DGKC-CAUG	23.18	0	0	23.16	0
DGKC-CJUL	22.87	0	0	22.85	0
DGKC-CJULW3	22.72	22.72	22.72	22.77	0
DGKC-CSEP	23.57	0	0	23.54	0
DGKC-JUL	22.89	23.15	22.75	22.86	106,000
DINT	38.22	38.98	36.31	38.22	12
DLL	31	32.55	30.56	31	203
DMTM	3.6	4	2.8	4	503
DNCC	1.22	1.7	1.7	1.22	2
DOL	6.38	6.49	6.25	6.36	111,792
DREL	575	546.25	546.25	575	1
DSFL	2.59	2.65	2.52	2.55	125,046
DSIL	1.06	1.08	0.95	1.01	238,801
DSL	2.69	2.68	2.51	2.55	15,854
DWAE	1.3	1.59	1.15	1.15	4,085
ECOP	1.39	1.47	1.25	1.32	42,103
EFLTFC3	95.9359	0	0	95.9359	0
EFUG	35.79	35	34.01	34.12	15,099
EFUL	70.93	69.99	68	68.04	11,175
ENGRO	151.42	153.96	149.75	150.98	1,569,452
ENGRO-CAUG	154.43	0	0	153.9	0
ENGRO-CJUL	152.37	0	0	151.86	0
ENGRO-CJULW3	151.35	151.35	151.35	151.35	0
ENGRO-CSEP	157	0	0	156.46	0
ENGRO-JUL	152.17	154	150	151.67	479,000
ENGROTFC	99.2461	0	0	99.2461	0
EPCL	9.9	10.01	9.64	9.7	220,044
EPCL-CAUG	10.1	0	0	9.89	0
EPCL-CJUL	9.96	0	0	9.76	0
EPCL-CJULW3	9.9	9.9	9.9	9.72	0
EPCL-CSEP	10.26	0	0	10.05	0
EXIDE	174.57	172	166.25	166.84	10,948
FABL	9.5	9.7	9.4	9.43	15,612
FATIMA	16.41	17.1	16.55	16.82	3,168,238
FCCL	4.07	4.19	4.05	4.1	78,699
FCIBL	5.01	5.15	4.52	4.52	501
FCONM	1.5	1.5	1.5	1.5	490
FCSC	2.6	2.8	2.4	2.53	46,874
FDIBL	1.57	1.57	1.3	1.51	2,703
FDMF	1.96	2.29	1.9	1.96	82
FECM	3.25	3.24	3.2	3.2	2,060
FECS	38	38	38	38	875
FECTC	4.7	4.89	4.8	4.8	12,601
FEM	1.34	1.47	1.18	1.18	3,002
FEROZ	98.53	97.95	93.61	93.71	10,747
FFBL	47.01	47.78	46.85	47.33	6,209,698
FFBL-CAUG	47.94	0	0	48.25	0
FFBL-CJUL	47.31	0	0	47.6	0
FFBL-CJULW3	46.99	46.99	46.99	47.44	0
FFBL-CSEP	48.74	0	0	49.05	0
FFBL-JUL	47.17	47.88	46.8	47.45	1,282,000
FFC	163.83	172.02	165.5	171.96	8,249,784
FFC-CAUG	167.09	0	0	175.29	0
FFC-CJUL	164.86	0	0	172.96	0
FFC-CJULW3	163.75	163.75	163.75	172.38	0
FFC-CSEP	169.86	0	0	178.2	0
FFC-JUL	164.65	172.61	165.95	172.42	1,068,500
FFLM	1.5	1.41	1.41	1.5	84
FHAM	8.13	8.38	8.19	8.2	1,328
FLYNG	1.26	1.33	1.2	1.21	58,821
FNEL	2.01	2.03	2.03	2.01	475
FRCL	2.95	2.02	2.02	2.95	367
FUDLM	6.836	7.33	7.2	6.84	101
FZCM	54.95	54.9233	54.9233	54.9233	0
GADT	69.9	67.99	66.41	66.82	2,737
GAIL	3.44	3.49	3.1	3.11	4,401
GASF	3.3	3.48	3.26	3.4	25,822
GATM	49	50.95	50.95	49	1
GENP	0.5	0.57	0.4	0.45	13,704
GFIL	3.7	4.7	4.02	4.44	4,799
GGL	12.41	12.87	12.4	12.86	37,475
GHGL	53.7	54.2	53.5	53.5	2,505
GHNI	8	8.3	7.75	8.07	1,718
GHNL	3.05	3.15	3.15	3.15	500
GLAXO	75.98	75.9	75	75	555
GRAYS	40.01	39	38.01	38.01	1,165
GSPM	10.8	10.99	10.5	10.8	142
GTYR	22.47	22.5	22.15	22.5	1,900
GUSM	7.99	7.95	7.95	7.99	2
GUTM	18.6	19.6	19	18.6	25
GWLC	6.04	6.48	5.3	6.18	39,112
HABSM	26.02	26.4	26	26	17,126
HADC	0.42	0.56	0.56	0.42	1
HBL	117.33	119.17	117.06	118.97	168,278
HBL-CAUG	119.66	0	0	121.27	0
HBL-CJUL	118.07	0	0	119.66	0
HBL-CJULW3	117.27	117.27	117.27	119.26	0
HBL-CSEP	121.65	0	0	123.29	0
HCAR	10.1	10.2	10.03	10.04	8,979
HINO	111.27	109.95	105.76	111.27	21
HIRAT	3.75	3.74	3.74	3.74	10,000
HMB	19.04	19.39	19	19	29,011
HSPI	12.87	12.7	12.04	12.04	2,001
HUBC	38.88	39.05	38.3	38.5	635,016
HUBC-CAUG	39.65	0	0	39.25	0
HUBC-CJUL	39.12	0	0	38.72	0
HUBC-CJULW3	38.86	38.86	38.86	38.59	0
HUBC-CSEP	40.31	0	0	39.9	0
HUBC-JUL	39.16	0	0	38.76	0
HUMNL	14.51	14.8	14.49	14.5	221,719
HWQS	8.75	9	9	8.75	2
IBFL	39.88	38.6	38.15	38.16	3,200
IBLHL	10.48	10.2	9.7	10.48	50
ICI	154.01	154.9	154	154.01	12,966
ICI-CAUG	157.07	0	0	156.99	0
ICI-CJUL	154.98	0	0	154.9	0
ICI-CJULW3	153.94	153.94	153.94	154.38	0
ICI-CSEP	159.68	0	0	159.6	0
ICIBL	0.35	0.45	0.33	0.4	1,005
IDRT	4.85	5.1	4.5	4.52	4,101
IDSM	4.88	4.24	4.2	4.21	1,300
IDYM	331.05	340	339	339.38	100
IFSL	7.35	7.79	7.06	7.12	2,705
IGIBL	1.5	1.58	1.25	1.25	25,114
IGIIL	72.2	72	71	71.41	26,347
INDU	204.74	206.9	204.5	206.39	3,460
INIL	50.7	51.15	50.6	51.01	17,656
ISL	13.85	13.85	13.6	13.62	3,508
ISTM	6	6	6	6	765
JDMT	13.93	13.05	13.05	13.93	1
JDWS	80.05	81	79.2	81	2,813
JDWSR1	10	11	9.71	10.99	2,715
JOVC	2.57	2.79	2.59	2.65	72,487
JPGL	1.15	1.25	1.12	1.13	71,121
JSBL	2.2	2.34	2.17	2.17	20,690
JSCL	7.45	7.64	7.21	7.34	1,776,738
JSGCL	19.85	19.71	19.7	19.85	69
JSGF	6	6.25	5.95	5.95	7,991
JSIL	5.16	5.33	5.01	5.18	16,889
JSVFL	5.49	5.5	5.31	5.31	12,486
KAPCO	42.52	42.97	42.5	42.69	79,443
KAPCO-CAUG	43.36	0	0	43.52	0
KAPCO-CJUL	42.79	0	0	42.94	0
KAPCO-CJULW3	42.5	42.5	42.5	42.79	0
KAPCO-CSEP	44.09	0	0	44.24	0
KASBB	1.45	1.5	1.45	1.47	38,308
KASBSL	3.21	3.74	3.2	3.3	6,150
KESC	2.15	2.2	2.05	2.07	457,300
KOHC	6	6	6	6	162
KOHE	16.05	17.05	16.7	17	23,915
KOHP	2.74	3.74	3	2.74	286
KOHS	3.5	4	2.61	3.5	2
KOHTM	1	1	1	1	400
KOSM	1.55	1.64	1.64	1.55	2
KSBP	32.22	32.9	32.9	32.9	801
KTML	3.12	3.45	2.9	3.06	52,313
LIBM	60.47	57.45	57.45	60.47	50
LOTPTA	12.61	12.88	12.43	12.51	1,685,644
LPCL	2.68	2.79	2.62	2.66	467,072
LPGL	21.72	20.64	20.64	20.64	1,200
LUCK	71.87	73.18	72	72.62	1,187,414
LUCK-CAUG	73.3	0	0	74.03	0
LUCK-CJUL	72.32	0	0	73.04	0
LUCK-CJULW3	71.84	71.84	71.84	72.8	0
LUCK-CSEP	74.52	0	0	75.26	0
LUCK-JUL	72.01	73.2	71.99	72.8	15,500
MACFL	11	12	11	11	720
MARI	106.46	105.95	105	105.44	10,435
MBF	9.6	9.9	9.57	9.7	25,500
MCB	199.65	200.75	198.05	198.54	113,538
MCB-CAUG	203.62	0	0	202.38	0
MCB-CJUL	200.91	0	0	199.69	0
MCB-CJULW3	199.55	199.55	199.55	199.02	0
MCB-CSEP	207	0	0	205.75	0
MCB-JUL	200.34	202.2	199	199.63	44,000
MEBL	17.8	17.79	17.3	17.79	10,001
MERIT	25.25	26.51	24.76	24.15	3,251
MFFL	78.25	82.16	82.16	78.25	1
MIRKS	49.5	49.9	47.29	49.5	307
MLCF	2.08	2.07	2.06	2.07	140,650
MRNS	55.69	57.75	54	57.7	5,397
MSCL	9.09	9.15	8.1	9.09	327
MSOT	19.59	20.59	20.59	19.59	100
MTL	616.88	620	614	614.33	15,933
MUCL	10.255	10.24	10.24	10.26	1
MUKT	0.4	0.62	0.45	0.55	962
MUREB	113.21	113.5	111.01	112.05	4,957
MWMP	0.95	1.2	0.85	0.96	15,346
MZSM	2.79	2.75	2.66	2.72	3,389
NAGC	15.5	15.5	15	15	2,000
NATF	73.11	72.5	72.5	73.11	246
NATM	32.36	33.97	33.97	33.97	0
NBP	53.02	53.5	52.6	52.68	478,371
NBP-CAUG	54.07	0	0	53.7	0
NBP-CJUL	53.35	0	0	52.99	0
NBP-CJULW3	52.99	52.99	52.99	52.81	0
NBP-CSEP	54.97	0	0	54.59	0
NBP-JUL	53.3	53.6	52.81	52.9	50,500
NCL	21.95	22.15	20.86	20.86	1,173,803
NCL-CAUG	22.39	0	0	21.26	0
NCL-CJUL	22.09	0	0	20.98	0
NCL-CJULW3	21.94	21.94	21.94	20.91	0
NCL-CSEP	22.76	0	0	21.62	0
NCPL	14	14.24	13.7	13.8	244,619
NESTLE	4395.8	4410	4201	4234.9	172
NETSOL	20.82	21.19	20.65	20.74	82,570
NETSOL-CAUG	21.23	0	0	21.14	0
NETSOL-CJUL	20.95	0	0	20.86	0
NETSOL-CJUL3	20.81	20.81	20.81	20.79	0
NETSOL-CSEP	21.59	0	0	21.49	0
NIB	1.48	1.53	1.45	1.49	3,392,307
NIBR	0.11	0.08	0.02	0.03	3,850,342
NIBTFC	96.0727	0	0	95.75	0
NICL	3.17	3.22	3.01	3.03	872,729
NJICL	58	56.15	56.1	56.1	5,382
NML	51.37	51.8	48.84	48.89	1,020,841
NML-CAUG	52.39	0	0	49.84	0
NML-CJUL	51.69	0	0	49.17	0
NML-CJULW3	51.35	51.35	51.35	49.01	0
NML-CSEP	53.26	0	0	50.67	0
NML-JUL	51.5	51.66	49	49.06	290,500
NPL	15.86	15.92	15.39	15.67	478,610
NPL-CAUG	16.18	0	0	15.97	0
NPL-CJUL	15.96	0	0	15.76	0
NPL-CJULW3	15.85	15.85	15.85	15.71	0
NPL-CSEP	16.44	0	0	16.24	0
NRL	381.75	390	365.52	372.86	1,239,047
OGDC	150.73	152	150.5	150.99	94,373
OGDC-CAUG	153.73	0	0	153.91	0
OGDC-CJUL	151.68	0	0	151.87	0
OGDC-CJULW3	150.66	150.66	150.66	151.36	0
OGDC-CSEP	156.28	0	0	156.47	0
OLPL	5.57	5.75	5.75	5.57	46
OLTM	0.62	0.75	0.75	0.62	2,001
PACE	2.06	2.17	2.03	2.08	573,496
PAEL	6.6	6.7	6.51	6.53	21,152
PAKD	29.37	29.4	29.4	29.37	103
PAKMI	1.18	1.5	1.05	1.14	1,857
PAKRI	15.91	15.99	15.7	15.77	129,725
PAKRI-CAUG	16.23	0	0	16.08	0
PAKRI-CJUL	16.01	0	0	15.86	0
PAKRI-CJULW3	15.9	15.9	15.9	15.81	0
PAKRI-CSEP	16.5	0	0	16.34	0
PASL	1.49	1.54	1.4	1.48	42,146
PASM	13.1	13.59	13.59	13.1	4
PECO	64.05	64	60.85	61.07	531
PEF	7.4	7.45	7.3	7.31	25,305
PGF	13.51	13.51	13.3	13.3	9,771
PHDL	29.42	28	28	28	6,500
PIAA	2.25	2.28	2.16	2.24	11,833
PICT	83.19	84.49	83.5	83.75	23,089
PIF	6.01	6.2	6	6	17,531
PIL	12.8185	11.85	11.85	12.82	105
PINL	8.05	8.1	8.05	8.06	2,800
PIOC	5.32	5.69	5.64	5.32	2
PKGS	105	104.9	102.6	102.63	6,323
PMI	0.94	0.95	0.85	0.94	17,511
PMPK	170.05	178	178	170.05	7
PMRS	37.63	38.29	36	37.75	1,300
PMTFC6	94.4807	95	95	94.4961	500
PNGRS	3.67	3.69	3.35	3.53	1,559
PNSC	24.34	24.7	23.31	24.34	116
POL	380.37	384.85	376.25	384.07	1,807,948
POL-CAUG	387.93	0	0	391.51	0
POL-CJUL	382.77	0	0	386.3	0
POL-CJULW3	380.19	380.19	380.19	385	0
POL-CSEP	394.38	0	0	398.01	0
POL-JUL	381.37	386.1	377.99	385.34	577,500
POML	40	41.75	41.75	40	50
PPL	209.41	210.7	207.6	207.94	311,606
PPL-CAUG	213.57	0	0	211.97	0
PPL-CJUL	210.73	0	0	209.15	0
PPL-CJULW3	209.31	209.31	209.31	208.44	0
PPL-CSEP	217.12	0	0	215.49	0
PPL-JULB	210.44	210.9	208.75	209	12,500
PPVC	7.82	8.7	6.82	7.82	245
PRL	79.98	81	78.51	78.93	5,732
PRWM	14.3	13.81	13.81	14.3	5
PSMC	63.22	63.8	63	63	20,716
PSO	263.02	265	258.6	259.8	234,155
PSYL	19.98	19.88	18.98	19.98	125
PTC	13.08	13.15	12.78	12.82	2,667,916
PTC-CAUG	13.34	0	0	13.07	0
PTC-CJUL	13.16	0	0	12.89	0
PTC-CJULW3	13.07	13.07	13.07	12.85	0
PTC-CSEP	13.56	0	0	13.29	0
PTC-JUL	13.12	12.99	12.85	12.9	167,500
QUICE	2.2	2.35	2.29	2.3	15,000
RAVT	0.96	0.98	0.8	0.9	21,263
RCML	27.36	28.22	28.22	27.36	100
REWM	11.2	12.15	12	11.2	4
RICL	7.41	8.23	7.5	7.8	23,985
RMPL	2595.25	2574.95	2500	2513.66	35
RUBY	6.8	7.8	7.8	6.8	1
RUPL	40.04	39.8	39.02	39.03	505
SAIF	8	7.75	7.7	7.7	3,300
SANE	2.1	2.5	2.5	2.5	1,500
SANSM	11.85	11.9	11.9	11.9	1,000
SAPL	149	145.11	145	145.01	814
SAZEW	24.73	24.5	24	24	8,917
SBL	1.72	1.8	1.69	1.71	21,974
SCBPL	7.76	8.09	7.55	7.55	9,577
SCLL	2.36	2.74	2.41	2.36	239
SCM	10.5	10.5	10.5	10.5	2,500
SEARL	60.23	59.99	58.5	60.23	103
SEPCO	1.21	1.33	1.24	1.26	20,490
SEPL	40.49	40.05	40	40.49	160
SGML	5.9	6.5	6	5.9	2
SGPL	0.9	0.9	0.9	0.9	9,000
SHCI	2.94	2.5562	2.5562	2.5562	0
SHCM	20.9	21.94	21.94	21.94	100
SHDT	12	13	12.98	13	1,000
SHEL	222.43	224.75	220	224.42	5,000
SHTM	0.3	0.4	0.4	0.3	5
SILK	2.51	2.64	2.5	2.5	193,465
SING	14.72	15.72	14.72	15.72	4,888
SITC	101.56	97.1	96.8	101.44	1,101
SKFL	3.83	4.4	4.4	4.4	1,000
SLYT	6.5	6.5	5.62	6.29	10,620
SMBL	3.69	3.7	3.5	3.52	60,140
SMTM	4.56	3.66	3.66	4.56	1
SNAI	40.08	40	40	40	1,000
SNBL	5.04	5.1	4.91	5	4,770
SNGP	20	20.01	19.8	20	63,966
SNGP-CAUG	20.4	0	0	20.39	0
SNGP-CJUL	20.13	0	0	20.12	0
SNGP-CJULW3	19.99	19.99	19.99	20.05	0
SNGP-CSEP	20.74	0	0	20.73	0
SPL	16.41	16.78	16.3	16.41	46,724
SPLC	0.65	0.77	0.61	0.61	2,210
SRSM	2.84	3.24	2.9	2.9	5,002
SRVI	188.01	196	186.1	187.75	10,769
SSGC	20.45	20.5	20.3	20.38	48,417
SSIC	5.2	5.25	5.05	5.2	61
SSOM	4.45	4.64	4.35	4.35	4,000
STJT	28	29	28	28.65	4,916
STPL	9	8.76	8.6	8.64	3,500
SURC	35.92	35.81	35.81	35.92	90
SZTM	7	7.49	6	7	11
TELE	1.45	1.45	1.31	1.44	193,313
TGL	11.34	11.5	11.4	11.4	11,600
THALL	101.32	101	100	100.19	9,524
THCCL	16.53	16.6	16	16	1,000
TOWL	8.08	8	8	8.08	1
TREET	53.94	54.64	53	53.43	4,510
TRG	2.51	2.61	2.44	2.45	190,715
TRIBL	1.01	1.33	1.33	1.01	1
TRIPF	174.53	178	174.65	177.05	4,271
TRPOL	0.6	0.69	0.49	0.49	5,200
TSMF	1	1.47	1.07	1	2
TSML	52	52.95	52.95	52	1
UBL	61.19	61.9	60.25	60.47	20,890
UBL-CAUG	62.41	0	0	61.64	0
UBL-CJUL	61.58	0	0	60.82	0
UBL-CJULW3	61.16	61.16	61.16	60.62	0
UBL-CSEP	63.44	0	0	62.67	0
UBL-JUL	61.63	61.85	61.85	61.85	1,000
UBLTFC	91	0	0	91	0
UBLTFC4	98.0088	0	0	98.0088	0
ULEVER	5938.48	6135	5756	5915.42	37
UNIM	1.5	1.4367	1.4367	1.4367	0
UPFL	1713.93	1750	1700	1713.93	10
WAZIR	5.95	6.79	5.25	5.95	2
WTCL	2.05	2.2	1.97	2	26,518
WTL	1.9	1.98	1.8	1.82	350,802
WYETH	987	937.65	937.65	987	4
YOUW	1.16	1.25	1.16	1.19	2,201
ZIL	58.16	58.99	57	58.97	20,603

KSE EOD Daily Share Price Data - 18/07/2011