KSE EOD Daily Share Price Data - 19/07/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.4	2.58	2.41	2.41	1,401
ABL	63.1	64.99	62.5	64.19	237,957
ABL-CAUG	64.32	0	0	65.4	0
ABL-CJUL	63.47	0	0	64.53	0
ABL-CJULW3	63.25	0	0	64.31	0
ABL-CSEP	65.39	0	0	66.49	0
ABOT	95.72	96.9	95.1	95.4	2,877
ACPL	49.25	48.99	48	48.38	11,803
ADMM	25.62	25.6	25.2	25.2	11,500
ADOS	9.15	9.99	9.2	9.83	48,615
AGIC	8.99	8.5	8.17	8.5	5,776
AGL	17.59	17.4	16.75	16.8	4,310
AGTL	242.06	239.01	235	235.5	1,053
AHCL	26.91	27.75	26.6	27.15	3,957,842
AHI	19.92	20.4	20.24	19.92	94
AHL	18.55	19.25	18.57	18.74	25,000
AICL	62.98	63	62.42	62.9	58,041
AICL-CAUG	64.2	0	0	64.09	0
AICL-CJUL	63.35	0	0	63.24	0
AICL-CJULW3	63.13	0	0	63.02	0
AICL-CSEP	65.27	0	0	65.16	0
AKBL	11.1	11.5	11.05	11.49	368,936
AKBL-CAUG	11.31	0	0	11.71	0
AKBL-CJUL	11.16	0	0	11.55	0
AKBL-CJULW3	11.13	0	0	11.51	0
AKBL-CSEP	11.5	0	0	11.9	0
AKDCL	35.7	37.34	36	35.7	141
AKGL	5.25	4.26	4.26	5.25	2
AMMF	11.16	11.25	11.15	11.25	307,311
AMTEX	2.59	2.7	2.57	2.62	102,570
AMZV	0.37	0.43	0.35	0.4	42,002
ANL	5.77	5.9	5.79	5.84	739,079
ANL-CAUG	5.88	0	0	5.95	0
ANL-CJUL	5.8	0	0	5.87	0
ANL-CJULW3	5.78	0	0	5.85	0
ANL-CSEP	5.98	0	0	6.05	0
ANLTFC2	94	0	0	94	0
ANNT	12.425	12.125	12.125	12.125	0
APL	380.39	384	378.5	381.93	63,285
ATBA	230.95	236	233	235.37	11,581
ATFF	6.2	6.5	6.49	6.5	810,000
ATIL	28.95	29.05	29	29.02	2,458
ATLH	120.63	122	120.25	121.97	570
ATRL	125.76	132.04	124.8	132.04	2,406,068
ATRL-JUL	126.44	132.76	125.1	132.76	586,000
BAFL	10.28	10.57	10.3	10.5	2,805,220
BAHL	29	29	28.75	28.86	72,244
BAHL-CAUG	29.56	0	0	29.41	0
BAHL-CJUL	29.17	0	0	29.01	0
BAHL-CJULW3	29.07	0	0	28.92	0
BAHL-CSEP	30.05	0	0	29.9	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BAPL	8.38	7.99	7.38	7.38	6,650
BATA	650.01	668	659.88	661.55	44
BAWS	8.94	8.95	8.95	8.94	20
BCL	50	50	49.75	49.93	700
BERG	14	14.7	13.9	14.63	3,888
BGL	1.91	2.25	1.51	1.91	414
BHAT	245	233	232.75	232.88	300
BIPL	3.9	4.05	3.76	4	247,832
BNWM	15.37	15.9	15.9	15.37	1
BOC	101	102	100	101	760
BOK	4.39	4.6	4.3	4.55	9,005
BOKR	0.01	0.07	0.01	0.01	981
BOP	6.64	6.79	6.6	6.67	775,964
BROT	0.22	0.3	0.21	0.22	55
BRR	2.3	2.44	2.01	2.01	1,007
BTL	88.64	92	84.25	86.6	1,108
BWHL	27.98	29.37	29	29.37	853
BYCO	9.15	9.4	9.15	9.33	685,680
CENI	8.06	8.3	8	8.19	801
CEPB	15.23	15.5	14.66	15.3	51,927
CFL	12.95	13.89	13.89	12.95	1
CHAS	9.9	10.25	10.25	10.25	800
CHBL	1.76	2.15	1.76	1.8	16,743
CHCC	8.8	9	8.75	9	4,725
CICL	64.07	63.49	61.25	61.54	4,100
CML	1.53	1.7	1.53	1.53	552
COLG	736	769.9	735	736	4
COTT	1.08	1.45	1.4	1.45	1,500
CPL	158.51	160	158.25	159.05	3,206
CPMFI	3	2.55	2.55	3	20
CPPL	46.56	47.7	46.5	46.56	7,117
CSAP	26.72	26.8	26.5	26.7	24,040
CSM	0.48	0.55	0.55	0.55	500
CSMD	11.21	11.2	10.5	11.15	508
CSUML	2.17	2.1	1.84	2.04	1,301
CWSM	1.42	1.95	1.31	1.42	5
DADX	15.7	16.7	16.7	16.7	1,000
DAWH	59.68	62.49	59.5	60.11	528,033
DBCI	1.97	2.17	1.76	1.95	1,614
DCH	2	2.4	1.92	1.97	83,537
DCL	1.63	1.66	1.61	1.62	34,600
DCM	1.3	1.64	1.3	1.3	949
DEL	1.2	1.3	1.21	1.24	3,685
DFML	2.91	3	2.8	2.89	36,659
DFSM	1.7	1.8	1.8	1.7	1
DGKC	22.72	23.05	22.8	22.96	2,269,470
DGKC-CAUG	23.16	0	0	23.39	0
DGKC-CJUL	22.85	0	0	23.08	0
DGKC-CJULW3	22.77	0	0	23	0
DGKC-CSEP	23.54	0	0	23.78	0
DGKC-JUL	22.86	23.16	22.9	23.07	206,000
DINT	38.22	38.1	36.31	38.1	8,130
DKTM	2	1.75	1.7	1.7	10,500
DLL	31	31.01	31	31	631
DMTM	4	5	3.5	3.58	2,878
DOL	6.36	6.5	6.24	6.28	44,291
DSFL	2.55	2.64	2.48	2.53	572,737
DSIL	1.01	1.1	1	1.03	65,871
DSL	2.55	2.53	2.21	2.42	24,260
DYNO	9.91	9.9	9.9	9.9	2,000
ECOP	1.32	1.45	1.31	1.4	49,110
EFLTFC3	95.9359	0	0	95.9359	0
EFUG	34.12	34.5	33.26	34.34	2,582
EFUL	68.04	69.97	69	69.28	725
EMCO	1.61	1.63	1.61	1.61	1,101
ENGRO	150.98	154.45	148.75	153.61	2,941,192
ENGRO-CAUG	153.9	0	0	156.52	0
ENGRO-CJUL	151.86	0	0	154.43	0
ENGRO-CJULW3	151.35	0	0	153.91	0
ENGRO-CSEP	156.46	0	0	159.12	0
ENGRO-JUL	151.67	155	149.15	154.4	684,500
ENGROTFC	99.2461	0	0	99.2461	0
EPCL	9.7	10.1	9.75	9.97	448,991
EPCL-CAUG	9.89	0	0	10.16	0
EPCL-CJUL	9.76	0	0	10.02	0
EPCL-CJULW3	9.72	0	0	9.99	0
EPCL-CSEP	10.05	0	0	10.33	0
EWLA	1.4	1.81	1.81	1.4	1
EXIDE	166.84	169.48	163.1	167.12	1,956
FABL	9.43	9.7	9.4	9.47	101,181
FASM	43.8	45.99	45.99	43.8	2
FATIMA	16.82	17.6	16.85	17.09	9,600,460
FCCL	4.1	4.13	4	4.01	429,343
FCIBL	4.52	5.5	5	5	500
FCSC	2.53	2.84	2.29	2.56	20,575
FDIBL	1.51	1.55	1.45	1.45	5,001
FDMF	1.96	2.3	1.7	1.78	35,001
FECM	3.2	3.79	2.85	3.05	782
FECS	38	38	38	38	44
FECTC	4.8	5.24	4.55	5	26,551
FEM	1.18	1.49	1.12	1.25	7,204
FEROZ	93.71	96	96	96	300
FFBL	47.33	47.55	46.7	46.91	3,010,474
FFBL-CAUG	48.25	0	0	47.8	0
FFBL-CJUL	47.6	0	0	47.16	0
FFBL-CJULW3	47.44	0	0	47	0
FFBL-CSEP	49.05	0	0	48.59	0
FFBL-JUL	47.45	47.5	46.86	47.1	521,000
FFC	171.96	172.97	164.35	165.94	5,499,544
FFC-CAUG	175.29	0	0	169.08	0
FFC-CJUL	172.96	0	0	166.83	0
FFC-CJULW3	172.38	0	0	166.26	0
FFC-CSEP	178.2	0	0	171.89	0
FFC-JUL	172.42	173.75	165	167.04	680,000
FFLM	1.5	1.69	1.41	1.5	45
FHAM	8.2	8.2	8.1	8.1	573
FHBM	7.89	8.05	8	8.01	12,037
FIBLM	1.06	2.05	2	2	6,000
FLYNG	1.21	1.3	1.23	1.24	7,805
FNEL	2.01	2.01	2.01	2.01	1,399
FRCL	2.95	2.75	2.7	2.95	403
FTSM	1.55	1.5	1.5	1.55	20
FZTM	325.5	310	310	310	0
GADT	66.82	67	64	64.55	2,215
GAEL	1.2	1.05	1.05	1.05	5,500
GAIL	3.11	3.5	3.1	3.36	10,300
GASF	3.4	3.6	3.4	3.55	149,742
GATI	49.01	50.95	50.95	49.01	20
GENP	0.45	0.5	0.48	0.45	291
GFIL	4.44	4.25	4.02	4.03	1,100
GGL	12.86	12.9	12.5	12.81	33,913
GHGL	53.5	54.1	54	54.01	2,100
GHNI	8.07	8.1	8.09	8.1	2,000
GLAXO	75	75.9	73.01	75.01	3,979
GRAYS	38.01	36.5	36.5	36.5	500
GSPM	10.8	10.8	10.8	10.8	470
GTYR	22.5	22.2	22.2	22.5	134
GUSM	7.99	7.99	7.99	7.99	8
GUTM	18.6	19.6	19.6	18.6	19
GWLC	6.18	6.5	5.61	5.62	7,059
HABSM	26	26.25	26	26.02	48,966
HAEL	8.4983	8.45	8.45	8.45	20
HAL	12.85	13	12.85	13	5,350
HATM	1	1.05	1.05	1.05	10,000
HBL	118.97	121	118.1	119.34	351,071
HBL-CAUG	121.27	0	0	121.6	0
HBL-CJUL	119.66	0	0	119.98	0
HBL-CJULW3	119.26	0	0	119.57	0
HBL-CSEP	123.29	0	0	123.62	0
HCAR	10.04	10.5	10	10.5	32,512
HICL	11.08	11.3	11.3	11.3	500
HINO	111.27	105.8	105.71	111.27	91
HINOON	29.01	30	29.52	29.85	1,230
HIRAT	3.74	3.74	3.61	3.74	11
HMB	19	19.44	18.75	19.2	14,582
HSPI	12.04	12.75	12.5	12.74	520
HUBC	38.5	38.9	38.4	38.82	718,569
HUBC-CAUG	39.25	0	0	39.55	0
HUBC-CJUL	38.72	0	0	39.03	0
HUBC-CJULW3	38.59	0	0	38.9	0
HUBC-CSEP	39.9	0	0	40.21	0
HUBC-JUL	38.76	39.34	38.5	38.5	30,500
HUMNL	14.5	14.45	13.75	14.5	301
HUSS	10.67	10.8	10.8	10.67	52
HWQS	8.75	9.5	8.5	8.5	999
IBFL	38.16	38.39	38.2	38.16	230
IBLHL	10.48	10.48	10	10.48	13,479
ICCT	0.75	1.25	1.25	0.75	10
ICI	154.01	155.24	153.25	154.07	59,100
ICI-CAUG	156.99	0	0	156.98	0
ICI-CJUL	154.9	0	0	154.89	0
ICI-CJULW3	154.38	0	0	154.37	0
ICI-CSEP	159.6	0	0	159.6	0
ICIBL	0.4	0.5	0.3	0.47	49,022
IDRT	4.52	5	4.6	4.85	2,002
IDSM	4.21	4.5	3.9	4.5	2,000
IFSL	7.12	7.87	7.87	7.12	1
IGIBL	1.25	1.48	1.33	1.4	3,504
IGIIL	71.41	72.9	71.5	72.23	5,856
INDU	206.39	211	208	209	2,300
INIL	51.01	50.8	50.21	50.46	26,048
ISL	13.62	13.88	13.53	13.6	6,191
ISTM	6	6	6	6	124
JDMT	13.93	13.06	13.06	13.93	2
JDWS	81	81.87	80.6	80.67	623
JDWSR1	10.99	11	10.11	10.31	589
JKSM	8.35	7.82	7.8	8.35	2
JOVC	2.65	2.73	2.57	2.65	61,153
JPGL	1.13	1.25	1.13	1.18	1,732
JSBL	2.17	2.24	2.17	2.2	2,651
JSCL	7.34	7.58	7.34	7.39	2,140,913
JSGCL	19.85	19.51	19.51	19.85	200
JSGF	5.95	6	5.91	6	117,216
JSIL	5.18	5.2	5.01	5.05	139,660
JSVFL	5.31	5.5	5.4	5.49	12,019
JVDC	61.37	61.1	58.4	61.37	110
KAPCO	42.69	42.96	42.5	42.75	24,860
KAPCO-CAUG	43.52	0	0	43.56	0
KAPCO-CJUL	42.94	0	0	42.98	0
KAPCO-CJULW3	42.79	0	0	42.83	0
KAPCO-CSEP	44.24	0	0	44.28	0
KASBB	1.47	1.45	1.42	1.42	76,724
KASBM	2.89	2.5	2.5	2.89	200
KASBSL	3.3	3.6	3.2	3.53	4,001
KESC	2.07	2.1	2.03	2.1	227,672
KML	1.25	1.51	1.5	1.25	93
KOHC	6	6.1	6.05	6.1	4,868
KOHE	17	17.9	17.4	17.5	6,057
KOHP	2.74	3.1	2.98	3	6,101
KOHS	3.5	2.7	2.7	3.5	5
KOIL	1.2	1.09	1.09	1.2	10
KOSM	1.55	1.75	1.4	1.4	797
KSBP	32.9	32.9	32.9	32.9	2,903
KSTM	1.5	1.69	1.5	1.5	1,010
KTML	3.06	3.19	2.83	3.15	2,502
LOTPTA	12.51	12.83	12.46	12.76	2,793,830
LPCL	2.66	2.74	2.63	2.7	249,760
LUCK	72.62	73.74	72.25	73.25	3,365,419
LUCK-CAUG	74.03	0	0	74.64	0
LUCK-CJUL	73.04	0	0	73.64	0
LUCK-CJULW3	72.8	0	0	73.39	0
LUCK-CSEP	75.26	0	0	75.88	0
LUCK-JUL	72.8	73.9	72.3	73.46	182,500
MACFL	11	11.89	10.9	10.99	45,505
MARI	105.44	105.23	104.11	104.63	3,521
MBF	9.7	9.71	9.71	9.71	2,000
MCB	198.54	199.99	197.51	197.83	1,001,195
MCB-CAUG	202.38	0	0	201.57	0
MCB-CJUL	199.69	0	0	198.89	0
MCB-CJULW3	199.02	0	0	198.21	0
MCB-CSEP	205.75	0	0	204.93	0
MCB-JUL	199.63	200.9	198.1	198.98	97,500
MDTL	17.03	16.5	16.5	16.5	0
MEBL	17.79	17.6	17.25	17.6	127,201
MEHT	68.18	71.5	71.5	68.18	27
MERIT	24.15	25.35	24.02	25.33	1,202
MFFL	78.25	79	79	79	582
MFTM	0.8	0.5	0.45	0.8	3
MIRKS	49.5	50	47.5	49.5	461
MLCF	2.07	2.1	2.05	2.09	73,071
MODAM	1.05	1.11	0.9	1.05	31
MRNS	57.7	57.9	56	56	570
MSCL	9.09	8.09	8.09	9.09	386
MSOT	19.59	18.66	18.65	18.65	1,850
MTL	614.33	616.9	612.16	614.29	12,411
MUBT	1	1.4	1.4	1	5
MUKT	0.55	0.6	0.42	0.43	77,238
MUREB	112.05	115	111	111	1,515
MWMP	0.96	1.22	0.95	0.95	4,510
MZSM	2.72	2.9	2.69	2.89	6,299
NATF	73.11	72	72	73.11	99
NATM	33.97	34.1236	34.1236	34.1236	0
NBF	4.82	5	5	4.82	1
NBP	52.68	54.94	52.49	54.36	5,631,273
NBP-CAUG	53.7	0	0	55.39	0
NBP-CJUL	52.99	0	0	54.65	0
NBP-CJULW3	52.81	0	0	54.47	0
NBP-CSEP	54.59	0	0	56.31	0
NBP-JUL	52.9	55.1	52.8	54.74	357,000
NCL	20.86	21.49	20	21.07	1,574,682
NCL-CAUG	21.26	0	0	21.47	0
NCL-CJUL	20.98	0	0	21.18	0
NCL-CJULW3	20.91	0	0	21.11	0
NCL-CSEP	21.62	0	0	21.83	0
NCPL	13.8	14.19	13.8	14.16	353,796
NESTLE	4234.9	4440	4125	4370.66	72
NETSOL	20.74	21.03	20.6	20.91	156,723
NETSOL-CAUG	21.14	0	0	21.31	0
NETSOL-CJUL	20.86	0	0	21.02	0
NETSOL-CJUL3	20.79	0	0	20.95	0
NETSOL-CSEP	21.49	0	0	21.66	0
NIB	1.49	1.5	1.43	1.45	1,066,187
NIBR	0.03	0.02	0.01	0.02	2,873,062
NIBTFC	95.75	0	0	95.75	0
NICL	3.03	3.17	2.92	2.94	1,369,874
NJICL	56.1	55.51	55.45	56.1	250
NJLIC	54	56.1	52.6	54.5	2,200
NML	48.89	51.33	48.8	51.33	2,123,050
NML-CAUG	49.84	0	0	52.3	0
NML-CJUL	49.17	0	0	51.6	0
NML-CJULW3	49.01	0	0	51.43	0
NML-CSEP	50.67	0	0	53.17	0
NML-JUL	49.06	51.51	49.2	51.51	333,500
NOPK	21.28	21.44	20.22	20.23	1,010
NPL	15.67	15.8	15.6	15.7	105,838
NPL-CAUG	15.97	0	0	16	0
NPL-CJUL	15.76	0	0	15.78	0
NPL-CJULW3	15.71	0	0	15.73	0
NPL-CSEP	16.24	0	0	16.26	0
NRL	372.86	375.5	356	364.88	1,160,953
OGDC	150.99	154.75	150.2	154	1,164,826
OGDC-CAUG	153.91	0	0	156.91	0
OGDC-CJUL	151.87	0	0	154.82	0
OGDC-CJULW3	151.36	0	0	154.3	0
OGDC-CSEP	156.47	0	0	159.53	0
OLPL	5.57	6	5.53	6	906
PACE	2.08	2.12	2.04	2.08	175,325
PAEL	6.53	6.99	6.06	6.42	26,173
PAKD	29.37	29.98	29.35	29.54	783
PAKMI	1.14	1.49	0.25	1.14	252
PAKRI	15.77	16	15.64	15.78	91,565
PAKRI-CAUG	16.08	0	0	16.08	0
PAKRI-CJUL	15.86	0	0	15.86	0
PAKRI-CJULW3	15.81	0	0	15.81	0
PAKRI-CSEP	16.34	0	0	16.35	0
PAKT	93.8	93.8	93.8	93.8	1,000
PASL	1.48	1.5	1.4	1.45	65,015
PASM	13.1	13.49	13.45	13.1	21
PCAL	45.6	47.45	44.5	47.22	3,200
PECO	61.07	59.15	59	59.04	820
PEF	7.31	7.4	7.1	7.4	54,000
PGF	13.3	13.5	13.31	13.4	566,802
PHDL	28	26.6	26.6	26.6	5,000
PIAA	2.24	2.24	2.2	2.2	683
PICT	83.75	84	83	83.44	12,903
PIF	6	6.1	6.01	6.1	3,104
PIL	12.82	12.7458	11.82	12.7458	1
PINL	8.06	8.4	8.39	8.06	350
PIOC	5.32	5.79	5.23	5.28	1,707
PKGI	5.89	5.11	5.11	5.11	687
PKGS	102.63	103.5	101.75	103.01	138,609
PMI	0.94	0.94	0.85	0.94	13,610
PMPK	170.05	170	161.55	167.19	189
PMRS	37.75	39.63	35.87	37.05	3,125
PMTFC6	94.4961	95.5	95.5	94.5222	1,000
PNGRS	3.53	3.25	3.25	3.53	200
PNSC	24.34	24.75	24	24.07	1,000
POL	384.07	391.69	383.6	390.34	2,242,811
POL-CAUG	391.51	0	0	397.72	0
POL-CJUL	386.3	0	0	392.42	0
POL-CJULW3	385	0	0	391.1	0
POL-CSEP	398.01	0	0	404.35	0
POL-JUL	385.34	392.79	384.6	391.28	642,000
PPL	207.94	210.48	207.51	210.1	552,767
PPL-CAUG	211.97	0	0	214.07	0
PPL-CJUL	209.15	0	0	211.22	0
PPL-CJULW3	208.44	0	0	210.51	0
PPL-CSEP	215.49	0	0	217.64	0
PPL-JULB	209	211.4	208.5	210.86	32,500
PPP	43.48	44.98	43.5	44.61	1,026
PPVC	7.82	8.82	7.99	8.75	5,739
PRL	78.93	81	77.01	79.95	2,775
PRWM	14.3	14.75	14.39	14.3	126
PSMC	63	64	63	63.93	36,074
PSO	259.8	265.68	258.21	264.8	455,212
PSYL	19.98	20.48	19	19.98	6
PTC	12.82	13.14	12.71	13.04	11,412,372
PTC-CAUG	13.07	0	0	13.29	0
PTC-CJUL	12.89	0	0	13.11	0
PTC-CJULW3	12.85	0	0	13.07	0
PTC-CSEP	13.29	0	0	13.51	0
PTC-JUL	12.9	13.15	12.85	13.11	103,500
QUICE	2.3	2.5	2.3	2.3	5,500
RAVT	0.9	0.99	0.87	0.96	1,783
REWM	11.2	12.2	12	11.2	2
RICL	7.8	8.2	8.1	8.2	4,687
RMPL	2513.66	2639.34	2637	2638.9	31
RUPL	39.03	39.25	38.71	39.03	110
SAIF	7.7	7.76	7.65	7.65	12,698
SAPL	145.01	147	147	145.01	100
SAZEW	24	24	23.99	24	5,183
SBL	1.71	1.75	1.63	1.73	9,439
SCBPL	7.55	8.1	7.75	8	879
SCL	80.46	84.48	79.8	81.42	340
SCLL	2.36	2.74	2.4	2.4	501
SCM	10.5	10.12	10.12	10.5	19
SEL	19.48	19.45	19.38	19.38	520
SEPCO	1.26	1.33	1.22	1.25	83,217
SEPL	40.49	41	40.26	40.91	14,410
SERF	0.4	0.35	0.35	0.35	500
SGML	5.9	6.25	6.25	5.9	1
SGPL	0.9	1.24	1.24	0.9	10
SHCM	21.94	23.03	23.03	21.94	100
SHEL	224.42	223.99	222.5	223.91	6,212
SHFA	33	34.45	34.45	34.45	500
SHTM	0.3	0.4	0.2	0.3	167
SIBL	1.96	1.41	1.41	1.41	601
SIEM	1089.92	1075	1075	1089.92	1
SILK	2.5	2.55	2.5	2.51	307,374
SING	15.72	16	14.87	15.72	222
SITC	101.44	98	98	101.44	200
SKFL	4.4	4.6	4.3	4.3	1,500
SLYT	6.29	6.3	5.8	6.25	8,901
SMBL	3.52	3.68	3.45	3.5	312,833
SNAI	40	41.48	39.99	40	347
SNBL	5	5.25	4.95	5.02	142,589
SNGP	20	20.09	19.86	20	24,933
SNGP-CAUG	20.39	0	0	20.38	0
SNGP-CJUL	20.12	0	0	20.11	0
SNGP-CJULW3	20.05	0	0	20.04	0
SNGP-CSEP	20.73	0	0	20.72	0
SPL	16.41	16.69	16.36	16.48	39,957
SPLC	0.61	0.79	0.61	0.61	5,100
SRSM	2.9	3	2.9	2.9	200
SRVI	187.75	190	187	187.66	1,734
SSGC	20.38	20.5	19.95	20.01	691,890
SSIC	5.2	5.3	4.8	5.2	361
SSML	1.76	1.6	1.6	1.6	2,000
SSOM	4.35	4.6	4.6	4.6	500
STCL	6.66	7.25	6.8	6.8	4,505
STJT	28.65	28.6	28	28.6	7,804
STPL	8.64	9	8.7	8.99	3,650
SURC	35.92	35.3	35.1	35.1	1,000
TELE	1.44	1.53	1.41	1.46	54,458
TGL	11.4	11.26	10.71	11.25	28,501
THALL	100.19	101.5	100	100.01	3,705
THAS	4	3	3	4	1
THCCL	16	16.99	15.5	16.16	1,033
TREET	53.43	54.2	53.49	53.55	42,240
TRG	2.45	2.5	2.45	2.46	93,318
TRIBL	1.01	1.28	1.05	1.1	24,802
TRIPF	177.05	178	177	177.94	618
TRPOL	0.49	0.98	0.98	0.49	10
TSBL	1.01	1.7	1.7	1.01	200
TSMF	1	1.36	0.25	1	77
TSML	52	50.61	50.5	50.56	1,000
TSPL	0.95	0.95	0.8	0.8	50,011
UBL	60.47	60.95	60.22	60.62	133,689
UBL-CAUG	61.64	0	0	61.77	0
UBL-CJUL	60.82	0	0	60.94	0
UBL-CJULW3	60.62	0	0	60.74	0
UBL-CSEP	62.67	0	0	62.8	0
UBL-JUL	61.85	61	60.85	61	5,000
UBLTFC	91	0	0	91	0
UBLTFC4	98.0088	0	0	98.0088	0
ULEVER	5915.42	5935	5755	5927.8	9
UNIC	5.25	4.81	4.81	5.25	200
UNIM	1.4367	0.55	0.55	0.55	10,000
UPFL	1713.93	1799	1789	1793.31	22
UVIC	1.5	1.75	1.5	1.5	180
WAZIR	5.95	5.49	5.49	5.95	100
WTCL	2	2.01	1.95	1.96	207,621
WTL	1.82	1.98	1.81	1.84	259,649
WYETH	987	950	950	987	2
YOUW	1.19	1.3	1.3	1.19	1
ZIL	58.97	59.45	57.3	58.97	130
ZTL	2.52	2.65	2.65	2.52	1

KSE EOD Daily Share Price Data - 19/07/2011