KSE EOD Daily Share Price Data - 20/07/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.41	2.8	2.35	2.38	6,251
AATM	0.75	0.95	0.95	0.95	5,000
ABL	64.19	64	63.51	63.93	16,183
ABL-CAUG	65.4	0	0	65.11	0
ABL-CJUL	64.53	0	0	64.24	0
ABL-CJULW3	64.31	0	0	64.02	0
ABL-CSEP	66.49	0	0	66.19	0
ABOT	95.4	96.5	95.25	95.5	20,109
ACPL	48.38	49.4	48.5	48.97	26,731
ADMM	25.2	25.08	25.08	25.2	9
ADOS	9.83	9.95	9.65	9.76	5,610
AGIC	8.5	9.45	8.25	8.99	5,022
AGIL	69.01	68.6	68.1	68.25	1,832
AGL	16.8	17.25	16.6	17.14	3,010
AGTL	235.5	234.15	233.5	233.57	323
AHCL	27.15	28.44	27.15	28.07	4,581,242
AHI	19.92	20.4	20	19.92	2
AHL	18.74	19.05	18.75	18.95	41,935
AICL	62.9	63.35	62.51	62.68	80,094
AICL-CAUG	64.09	0	0	63.84	0
AICL-CJUL	63.24	0	0	62.98	0
AICL-CJULW3	63.02	0	0	62.77	0
AICL-CSEP	65.16	0	0	64.9	0
AKBL	11.49	11.48	11.31	11.31	65,053
AKBL-CAUG	11.71	0	0	11.52	0
AKBL-CJUL	11.55	0	0	11.36	0
AKBL-CJULW3	11.51	0	0	11.33	0
AKBL-CSEP	11.9	0	0	11.71	0
AKDCL	35.7	37.39	37.3	35.7	12
AKGL	5.25	5.71	4.3	5.25	2
ALICO	16.09	15.51	15.51	16.09	444
ALNRS	39.99	39.57	38.1	38.31	550
AMMF	11.25	11.34	11.15	11.25	140,514
AMTEX	2.62	2.73	2.62	2.65	53,415
AMZV	0.4	0.4	0.4	0.4	1,120
ANL	5.84	6.39	5.85	6.01	6,647,908
ANL-CAUG	5.95	0	0	6.12	0
ANL-CJUL	5.87	0	0	6.04	0
ANL-CJULW3	5.85	0	0	6.02	0
ANL-CSEP	6.05	0	0	6.22	0
ANLTFC2	94	53	53	94	400
APL	381.93	382.25	378.01	378.79	24,003
ATBA	235.37	241	235.1	238.84	14,285
ATEL	39.5	38.05	38.05	39.5	5
ATFF	6.5	6.77	6.5	6.77	1,491,015
ATIL	29.02	29.38	29	29.01	523
ATLH	121.97	124	121	121.92	6,465
ATRL	132.04	135.14	129.5	130.34	2,637,549
ATRL-JUL	132.76	135.4	130.31	131	744,000
AZAMT	1.96	2.45	1.78	1.96	55
AZTM	0.25	0.31	0.31	0.25	1
BAFL	10.5	10.68	10.5	10.54	2,269,077
BAFS	41.55	39.5	39.5	41.55	10
BAHL	28.86	29.1	28.75	28.93	138,270
BAHL-CAUG	29.41	0	0	29.46	0
BAHL-CJUL	29.01	0	0	29.07	0
BAHL-CJULW3	28.92	0	0	28.97	0
BAHL-CSEP	29.9	0	0	29.95	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BATA	661.55	679	659	660.02	357
BCL	49.93	50	48.6	49.93	7
BCML	15.22	15.6	15.6	15.6	1,302
BERG	14.63	14.5	14	14.39	7,306
BGL	1.91	1.8	1.7	1.91	410
BHAT	232.88	240	240	232.88	10
BIFO	51	51	51	51	1
BILF	1	1	1	1	400
BIPL	4	4.09	3.91	4	166,830
BNWM	15.37	16.1	16.1	16.1	526
BOC	101	100.56	100.01	100.25	2,306
BOK	4.55	4.7	4.26	4.4	2,048
BOP	6.67	6.82	6.62	6.69	1,150,214
BPL	24.29	24.5	24.5	24.29	23
BROT	0.22	0.3	0.2	0.22	182
BRR	2.01	2.45	2.01	2.34	6,204
BTL	86.6	90.8	84	84.02	300
BUXL	7.73	7.5	7.5	7.5	2,000
BWHL	29.37	28.83	27.91	27.91	1,962
BYCO	9.33	9.43	9.24	9.25	323,784
CENI	8.19	8	7.78	7.9	7,340
CEPB	15.3	15.2	14.9	15	2,362
CHBL	1.8	1.8	1.71	1.79	31,360
CHCC	9	9.25	8.92	9	23,214
CICL	61.54	61.26	61.25	61.54	108
CML	1.53	1.69	1.5	1.5	24,097
COLG	736	759	726	736	7
CPL	159.05	159.01	158.52	158.52	16,368
CPMFI	3	3	2.65	2.94	763
CPPL	46.56	47.4	46	46.15	12,716
CSAP	26.7	27	26.75	26.75	76,502
CSM	0.55	0.54	0.46	0.54	1,000
CSUML	2.04	2	1.95	2	46,500
CWSM	1.42	1.45	1.45	1.42	18
DADX	16.7	17.7	17	17.7	1,087
DAWH	60.11	60.8	59.6	59.71	71,280
DBCI	1.95	2.14	1.95	1.95	2
DCH	1.97	2	1.9	1.97	39,656
DCL	1.62	1.65	1.62	1.65	49,523
DEL	1.24	1.46	1.46	1.24	1
DFML	2.89	2.95	2.75	2.83	255,836
DFSM	1.7	1.8	1.76	1.7	2
DGKC	22.96	23.97	22.99	23.46	5,144,027
DGKC-CAUG	23.39	0	0	23.89	0
DGKC-CJUL	23.08	0	0	23.57	0
DGKC-CJULW3	23	0	0	23.49	0
DGKC-CSEP	23.78	0	0	24.29	0
DGKC-JUL	23.07	24.05	23.09	23.57	790,000
DINT	38.1	39	39	38.1	1
DKTM	1.7	2	1.9	1.7	3
DMTM	3.58	3.79	3.31	3.42	3,171
DNCC	1.22	2.2	2.2	1.22	1
DOL	6.28	6.5	6.26	6.36	176,088
DSFL	2.53	2.6	2.46	2.51	228,280
DSIL	1.03	1.09	0.97	1.04	37,664
DSL	2.42	2.58	2.45	2.5	39,075
DWAE	1.15	1.45	1.1	1.15	3
DWSM	2.51	2.89	2.4	2.51	3,348
ECOP	1.4	1.46	1.31	1.37	2,833
EFLTFC3	95.9359	0	0	95.9359	0
EFUG	34.34	34.5	33.5	34.34	412
EFUL	69.28	69.3	69.3	69.28	100
EMCO	1.61	2.09	2.09	1.61	10
ENGRO	153.61	153.59	151.15	151.71	1,113,149
ENGRO-CAUG	156.52	0	0	154.51	0
ENGRO-CJUL	154.43	0	0	152.45	0
ENGRO-CJULW3	153.91	0	0	151.93	0
ENGRO-CSEP	159.12	0	0	157.08	0
ENGRO-JUL	154.4	154	152	152.28	241,500
ENGROTFC	99.2461	0	0	99.2461	0
EPCL	9.97	10.9	9.81	10.17	1,596,743
EPCL-CAUG	10.16	0	0	10.36	0
EPCL-CJUL	10.02	0	0	10.22	0
EPCL-CJULW3	9.99	0	0	10.18	0
EPCL-CSEP	10.33	0	0	10.53	0
EWLA	1.4	1.9	1.9	1.4	1
EXIDE	167.12	168.88	167	167	1,030
FABL	9.47	9.75	9.5	9.58	41,492
FATIMA	17.09	17.29	16.9	17.07	1,985,574
FCCL	4.01	4.23	4.07	4.08	346,260
FCIBL	5	5	4.5	5	1,988
FCSC	2.56	2.6	2.58	2.6	6,676
FDIBL	1.45	1.55	1.5	1.5	4,501
FDMF	1.78	2.27	2.27	1.78	2
FECM	3.05	3.21	3.21	3.05	400
FECS	38	48.1	38	38	3
FECTC	5	5.44	4.8	5.15	11,726
FEM	1.25	1.16	1.15	1.15	1,100
FEROZ	96	95.45	93.25	94.19	993
FFBL	46.91	47.6	46.5	46.85	2,510,568
FFBL-CAUG	47.8	0	0	47.71	0
FFBL-CJUL	47.16	0	0	47.08	0
FFBL-CJULW3	47	0	0	46.92	0
FFBL-CSEP	48.59	0	0	48.51	0
FFBL-JUL	47.1	47.7	46.7	47.1	616,000
FFC	165.94	166.75	164	164.52	2,133,366
FFC-CAUG	169.08	0	0	167.55	0
FFC-CJUL	166.83	0	0	165.32	0
FFC-CJULW3	166.26	0	0	164.76	0
FFC-CSEP	171.89	0	0	170.34	0
FFC-JUL	167.04	167.1	164.75	165.3	304,500
FHAM	8.1	8.2	8.11	8.18	5,179
FIMM	62.65	61.1	61.1	62.65	10
FLYNG	1.24	1.29	1.24	1.24	14,327
FNBM	5	5.75	5.75	5	10
FNEL	2.01	2.5	2.5	2.01	331
FRSM	18.5	18.97	18.97	18.5	2
FTSM	1.55	1.55	1.55	1.55	10
FUDLM	6.84	7.1	6.72	6.84	72
FZTM	310	325.43	294.5	310	15
GADT	64.55	64.5	64.5	64.5	1,446
GAIL	3.36	3.25	3.15	3.36	102
GASF	3.55	3.55	3.47	3.5	40,503
GENP	0.45	0.54	0.48	0.54	12,053
GFIL	4.03	5.03	4.04	4.28	13,821
GGL	12.81	12.85	12.5	12.8	64,374
GHGL	54.01	54.5	53.5	54.31	2,800
GHNI	8.1	8.89	8	8	4,102
GHNL	3.15	3.15	3.15	3.15	503
GLAXO	75.01	75.5	75	75	4,599
GRAYS	36.5	36.5	34.68	34.68	1,175
GSPM	10.8	10.9	10.11	10.15	1,028
GTYR	22.5	22.5	22.35	22.5	4,000
GUSM	7.99	7.88	7.88	7.99	12
GUTM	18.6	19.6	19.6	18.6	10
GWLC	5.62	6.4	5.3	5.6	41,249
HABSM	26.02	26.22	25.9	26.2	34,210
HADC	0.42	0.55	0.45	0.42	230
HAEL	8.45	8.4083	8.4	8.4083	1
HAL	13	13.25	13.25	13	424
HBL	119.34	120.44	119.03	120.01	160,116
HBL-CAUG	121.6	0	0	122.22	0
HBL-CJUL	119.98	0	0	120.59	0
HBL-CJULW3	119.57	0	0	120.18	0
HBL-CSEP	123.62	0	0	124.26	0
HCAR	10.5	10.2	10.2	10.2	800
HICL	11.3	11.38	10.8	11.02	2,846
HINO	111.27	105.95	105.95	111.27	10
HINOON	29.85	30	29.5	29.75	503
HIRAT	3.74	3.8	3.8	3.8	639
HMB	19.2	19.29	18.95	19	14,770
HSPI	12.74	12.5	12.42	12.44	2,047
HUBC	38.82	39.43	38.76	38.9	3,230,150
HUBC-CAUG	39.55	0	0	39.62	0
HUBC-CJUL	39.03	0	0	39.09	0
HUBC-CJULW3	38.9	0	0	38.96	0
HUBC-CSEP	40.21	0	0	40.28	0
HUBC-JUL	38.5	0	0	39.13	0
HUMNL	14.5	14.8	14.5	14.5	101
HWQS	8.5	9.25	9.25	8.5	1
IBFL	38.16	38.45	37.05	38.22	19,400
IBLHL	10.48	10.5	10	10.48	6
ICCT	0.75	1.19	1.19	0.75	105
ICI	154.07	155.84	153.6	154.18	82,673
ICI-CAUG	156.98	0	0	157.02	0
ICI-CJUL	154.89	0	0	154.93	0
ICI-CJULW3	154.37	0	0	154.4	0
ICI-CSEP	159.6	0	0	159.64	0
ICIBL	0.47	0.44	0.36	0.36	14,282
IDRT	4.85	4.72	4.61	4.7	12,002
IDSM	4.5	4.44	4.22	4.44	1,500
IFSL	7.12	7.3	7.16	7.16	5,986
IGIBL	1.4	1.48	1.31	1.4	108
IGIIL	72.23	72.5	71.5	72.06	1,360
INDU	209	211	206.55	208.02	3,670
INIL	50.46	51.45	50.5	51.01	58,116
ISIL	74.68	70.95	70.95	74.68	1
ISL	13.6	13.8	13.6	13.6	5,003
ISTM	6	6	6	6	45
JDMT	13.93	13.12	13.06	13.93	3
JDWS	80.67	82.99	80	82.12	7,302
JDWSR1	10.31	11.31	10.1	11.2	580
JOPP	9	9.73	9.73	9	1,509
JOVC	2.65	2.7	2.55	2.58	27,381
JPGL	1.18	1.2	1.06	1.07	44,308
JSBL	2.2	2.25	2.16	2.2	26,645
JSCL	7.39	7.67	7.3	7.44	4,723,441
JSGCL	19.85	20	20	19.85	1
JSGF	6	6.4	6	6	292
JSIL	5.05	5.25	4.1	5.05	34,001
JSVFL	5.49	5.5	5.2	5.3	18,939
JVDC	61.37	61	58.35	61.37	50
KAPCO	42.75	42.99	42.65	42.71	77,261
KAPCO-CAUG	43.56	0	0	43.5	0
KAPCO-CJUL	42.98	0	0	42.92	0
KAPCO-CJULW3	42.83	0	0	42.77	0
KAPCO-CSEP	44.28	0	0	44.22	0
KASBB	1.42	1.49	1.4	1.44	31,904
KASBSL	3.53	3.3	3.3	3.53	300
KCL	7.1	6.1	6.1	6.1	1,000
KESC	2.1	2.1	2.05	2.05	75,860
KML	1.25	1.97	1.6	1.6	10,001
KOHC	6.1	6.39	6.06	6.15	22,582
KOHE	17.5	17.88	17.5	17.75	5,003
KOHS	3.5	4.5	2.66	3.5	299
KOIL	1.2	1.2	1.01	1.06	10,205
KSBP	32.9	32.23	31.26	31.41	953
KSTM	1.5	1.45	1.45	1.45	2,489
KTML	3.15	3.64	3.1	3.1	1,001
LEUL	2.4	3.15	3	3	10,240
LOTPTA	12.76	13.13	12.72	12.99	5,663,954
LPCL	2.7	2.83	2.7	2.78	322,194
LPGL	20.64	19.9067	19.9067	19.9067	0
LUCK	73.25	75	72.25	72.6	6,368,639
LUCK-CAUG	74.64	0	0	73.94	0
LUCK-CJUL	73.64	0	0	72.95	0
LUCK-CJULW3	73.39	0	0	72.71	0
LUCK-CSEP	75.88	0	0	75.17	0
LUCK-JUL	73.46	75.2	72.55	72.87	422,000
MACFL	10.99	11.98	11.25	11.5	33,414
MARI	104.63	105.49	104.5	104.77	2,798
MBF	9.71	10.09	9.7	9.96	175,604
MCB	197.83	198.75	195.52	196.07	418,241
MCB-CAUG	201.57	0	0	199.68	0
MCB-CJUL	198.89	0	0	197.02	0
MCB-CJULW3	198.21	0	0	196.36	0
MCB-CSEP	204.93	0	0	203.01	0
MCB-JUL	198.98	199.05	196.75	196.99	130,500
MEBL	17.6	17.98	17.6	17.85	556,270
MERIT	25.33	25.275	25.275	25.275	0
MFTM	0.8	0.8	0.41	0.8	214
MIRKS	49.5	48.73	47.57	49.5	430
MLCF	2.09	2.14	2.04	2.05	185,614
MRNS	56	56.65	56	56	678
MSCL	9.09	8.1	8.1	9.09	25
MTL	614.29	618.9	605	609.05	21,564
MUBT	1	0.8	0.8	1	1
MUKT	0.43	0.52	0.5	0.5	4,002
MUREB	111	112.34	111.1	111.51	4,698
MWMP	0.95	1.1	0.15	0.93	17,262
MZSM	2.89	2.8	2.6	2.6	36,835
NAGC	15	15.26	15	15.26	2,500
NATF	73.11	74.5	71.6	73.11	216
NBP	54.36	55.05	53.35	53.55	3,159,305
NBP-CAUG	55.39	0	0	54.54	0
NBP-CJUL	54.65	0	0	53.81	0
NBP-CJULW3	54.47	0	0	53.63	0
NBP-CSEP	56.31	0	0	55.45	0
NBP-JUL	54.74	55.25	53.6	53.76	215,000
NCL	21.07	21.55	20.7	20.82	403,495
NCL-CAUG	21.47	0	0	21.2	0
NCL-CJUL	21.18	0	0	20.92	0
NCL-CJULW3	21.11	0	0	20.85	0
NCL-CSEP	21.83	0	0	21.56	0
NCPL	14.16	14.47	14.16	14.2	130,134
NESTLE	4370.66	4380	4300.01	4310.99	80
NETSOL	20.91	21.05	20.72	20.75	60,425
NETSOL-CAUG	21.31	0	0	21.13	0
NETSOL-CJUL	21.02	0	0	20.85	0
NETSOL-CJUL3	20.95	0	0	20.78	0
NETSOL-CSEP	21.66	0	0	21.48	0
NIB	1.45	1.5	1.44	1.44	604,856
NIBR	0.02	0.03	0.01	0.02	5,296,478
NIBTFC	95.75	0	0	95.75	0
NICL	2.94	3.04	2.92	2.94	815,334
NML	51.33	52.53	51.65	52.14	710,679
NML-CAUG	52.3	0	0	53.1	0
NML-CJUL	51.6	0	0	52.39	0
NML-CJULW3	51.43	0	0	52.22	0
NML-CSEP	53.17	0	0	53.99	0
NML-JUL	51.51	52.88	52	52.32	93,000
NPL	15.7	15.89	15.62	15.73	2,885,700
NPL-CAUG	16	0	0	16.02	0
NPL-CJUL	15.78	0	0	15.81	0
NPL-CJULW3	15.73	0	0	15.75	0
NPL-CSEP	16.26	0	0	16.29	0
NPSM	27	28	27.98	28	1,400
NRL	364.88	371.5	365.3	366.39	595,050
OGDC	154	156	152.51	155.02	1,099,553
OGDC-CAUG	156.91	0	0	157.88	0
OGDC-CJUL	154.82	0	0	155.77	0
OGDC-CJULW3	154.3	0	0	155.25	0
OGDC-CSEP	159.53	0	0	160.51	0
OLPL	6	6.14	5.7	6	12
OLSM	2.5	2.97	2	2.5	40
OLTM	0.62	0.75	0.75	0.62	1
PACE	2.08	2.09	2.02	2.03	152,252
PAEL	6.42	6.65	6.4	6.45	30,362
PAKD	29.54	29.99	29.99	29.54	100
PAKMI	1.14	1.49	1.4	1.14	100
PAKRI	15.78	16.03	15.75	15.91	100,215
PAKRI-CAUG	16.08	0	0	16.2	0
PAKRI-CJUL	15.86	0	0	15.99	0
PAKRI-CJULW3	15.81	0	0	15.93	0
PAKRI-CSEP	16.35	0	0	16.47	0
PASL	1.45	1.49	1.4	1.41	23,419
PASM	13.1	13.49	13.49	13.1	10
PCAL	47.22	47.25	45.5	47.25	1,300
PECO	59.04	61.9	56.1	56.2	3,077
PEF	7.4	7.5	7.3	7.38	500
PGF	13.4	13.42	13.3	13.3	217,750
PHDL	26.6	27.9	27.9	27.9	5,000
PIAA	2.2	2.23	2.1	2.14	10,300
PICT	83.44	84	79.27	80.35	38,410
PIF	6.1	6.23	6.1	6.12	1,456
PINL	8.06	8.06	7.93	7.98	14,448
PIOC	5.28	5.55	5.3	5.5	13,228
PKGS	103.01	103.5	102.49	103.07	59,256
PMRS	37.05	38.9	37.01	38.84	1,005
PMTFC6	94.5222	95.8	95.8	95.331	47,800
PNGRS	3.53	3.64	3.64	3.53	200
PNSC	24.07	24.72	24.12	24.56	1,175
POL	390.34	390.67	384.5	385.09	1,171,830
POL-CAUG	397.72	0	0	392.19	0
POL-CJUL	392.42	0	0	386.96	0
POL-CJULW3	391.1	0	0	385.65	0
POL-CSEP	404.35	0	0	398.72	0
POL-JUL	391.28	391.02	385.8	386.23	360,000
PPL	210.1	214.43	210.5	212.55	1,217,026
PPL-CAUG	214.07	0	0	216.47	0
PPL-CJUL	211.22	0	0	213.58	0
PPL-CJULW3	210.51	0	0	212.86	0
PPL-CSEP	217.64	0	0	220.07	0
PPL-JULB	210.86	215.2	211.5	213.51	136,500
PPP	44.61	45.59	43	44.61	130
PPVC	8.75	9.69	9.69	8.75	1
PRET	29.76	31	31	29.76	1
PRL	79.95	81.5	78.25	79.06	5,522
PSMC	63.93	64.18	63	64	33,106
PSO	264.8	265.7	261.5	262.37	108,131
PSYL	19.98	20.4	19	19.98	3
PTC	13.04	13.18	12.9	12.96	1,802,183
PTC-CAUG	13.29	0	0	13.2	0
PTC-CJUL	13.11	0	0	13.02	0
PTC-CJULW3	13.07	0	0	12.98	0
PTC-CSEP	13.51	0	0	13.42	0
PTC-JUL	13.11	13.15	13	13	22,500
PTEC	3.01	3	2.45	3.01	486
QUICE	2.3	2.3	2.2	2.24	27,500
RAVT	0.96	0.99	0.8	0.95	16,239
RICL	8.2	8.25	8.1	8.25	10,320
RMPL	2638.9	2769.99	2656.01	2730.21	19
RUBY	6.8	7.8	7.8	6.8	1
RUPL	39.03	39.9	38.95	39.16	535
SAIF	7.65	7.7	7.6	7.6	3,500
SANE	2.5	2.9	2.88	2.9	1,200
SASML	7	8	8	7	3
SAZEW	24	24.1	24.1	24	40
SBL	1.73	1.85	1.72	1.75	570,853
SCBPL	8	8	7.65	7.65	4,522
SCLL	2.4	2.75	2.75	2.4	2
SCM	10.5	11	10.5	10.52	2,600
SEARL	60.23	59.9	58.1	60.23	102
SEL	19.38	19.6	19.6	19.38	1
SEPCO	1.25	1.49	1.22	1.23	73,009
SEPL	40.91	41.5	40.85	40.88	29,750
SERF	0.35	0.45	0.45	0.45	12,500
SFL	118	117.5	117.5	118	60
SGML	5.9	5.35	5.35	5.35	500
SHCM	21.94	23.03	22.8	22.8	1,502
SHEL	223.91	224.47	223.11	223.94	3,682
SHFA	34.45	33.775	32.73	33.775	2
SHJS	63	66.15	66.15	63	208
SHSML	10.04	10	9.5	9.99	1,750
SIEM	1089.92	1045.1	1045	1089.92	7
SILK	2.51	2.6	2.42	2.43	1,017,582
SKFL	4.3	4.5	4.5	4.5	5,000
SKRS	2.5	2.5	2.46	2.5	3,500
SLYT	6.25	6.9	6	6.2	7,351
SMBL	3.5	3.5	3.35	3.37	154,197
SMCPL	5.45	5.48	5	5.01	2,300
SNAI	40	40.7	40.7	40	20
SNBL	5.02	5.01	4.94	4.96	94,385
SNGP	20	20	19.85	20	198,800
SNGP-CAUG	20.38	0	0	20.37	0
SNGP-CJUL	20.11	0	0	20.1	0
SNGP-CJULW3	20.04	0	0	20.03	0
SNGP-CSEP	20.72	0	0	20.71	0
SPL	16.48	17.17	16.55	16.82	148,415
SPLC	0.61	0.58	0.51	0.61	35
SRSM	2.9	3.6	3.15	2.9	30
SRVI	187.66	189.8	186.7	187.67	603
SSGC	20.01	20.15	19.99	20.09	461,202
SSML	1.6	1.55	1.55	1.6	100
SSOM	4.6	4.4	4.3	4.32	14,000
STCL	6.8	7.25	6.5	6.75	7,620
STJT	28.6	28.5	28.5	28.6	80
STPL	8.99	9	9	9	1,000
TELE	1.46	1.47	1.4	1.42	40,504
TGL	11.25	11.3	10.25	10.35	84,550
THALL	100.01	100.5	99.55	99.69	5,688
THCCL	16.16	16.92	16.5	16.16	2
TICL	54.25	55	55	54.25	234
TREET	53.55	54	52.76	53.04	18,153
TRG	2.46	2.51	2.44	2.46	80,668
TRIBL	1.1	1.32	1.2	1.25	1,020
TRIPF	177.94	177.5	174.02	175.02	15,982
TRPOL	0.49	0.84	0.55	0.55	1,630
TRSM	3	2.9513	2	2.9513	18
TSBL	1.01	2.01	2.01	1.01	1
TSMF	1	1.44	1.44	1	10
TSML	50.56	53	51.5	53	3,700
TSPL	0.8	0.95	0.79	0.79	8,875
UBL	60.62	61	60.4	60.76	58,791
UBL-CAUG	61.77	0	0	61.88	0
UBL-CJUL	60.94	0	0	61.05	0
UBL-CJULW3	60.74	0	0	60.85	0
UBL-CSEP	62.8	0	0	62.91	0
UBL-JUL	61	60.89	60.7	60.7	2,000
UBLTFC	91	0	0	91	0
UBLTFC4	98.0088	0	0	98.0088	0
ULEVER	5927.8	5914.99	5855.55	5882.86	7
UNIC	5.25	5.1	5.1	5.25	8
UPFL	1793.31	1775.2	1750	1764.58	46
UVIC	1.5	1.76	1.76	1.5	10
WAHN	37	36.2	36.1	36.13	1,000
WAZIR	5.95	5.29	5.29	5.95	32
WTCL	1.96	2.15	1.92	1.99	64,069
WTL	1.84	1.94	1.75	1.78	401,285
YOUW	1.19	1.18	1.1	1.18	2,001

KSE EOD Daily Share Price Data - 20/07/2011