KSE EOD Daily Share Price Data - 25/07/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.41	2.9	2.46	2.61	40,267
ABL	63.5	64.23	63.15	63.41	459
ABL-CAUG	64.55	0	0	64.43	0
ABL-CJUL	63.69	0	0	63.56	0
ABL-CJULW4	63.47	63.47	63.47	63.56	0
ABL-CSEP	65.63	0	0	65.51	0
ABOT	96.1	96.5	95.25	96.5	715
ACCM	0.2	0.33	0.33	0.33	500
ACPL	49.05	49.25	48.72	49.05	102
ADAMS	18.27	17.95	17.27	17.8	1,109
ADMM	24.81	25.48	24.6	24.81	201
ADOS	10	10.24	9.7	9.75	1,102
AGIC	8.99	9.8	8.99	8.99	2
AGIL	68.88	68.5	68.5	68.88	15
AGL	18.03	18.99	17.41	18.03	71
AGSML	5	5	4.95	4.95	4,001
AGTL	233.71	238.55	233.55	234	1,477
AHCL	28.51	28.89	28.2	28.32	1,223,714
AHI	19.55	19.05	19	19	1,155
AHL	18.94	18.9	18.5	18.56	4,050
AICL	62.49	64	61.5	61.98	309,168
AICL-CAUG	63.52	0	0	62.98	0
AICL-CJUL	62.67	0	0	62.13	0
AICL-CJULW4	62.46	62.46	62.46	62.13	0
AICL-CSEP	64.58	0	0	64.03	0
AKBL	11.76	11.78	11.61	11.67	83,116
AKBL-CAUG	11.95	0	0	11.86	0
AKBL-CJUL	11.79	0	0	11.7	0
AKBL-CJULW4	11.75	11.75	11.75	11.7	0
AKBL-CSEP	12.15	0	0	12.06	0
AKDCL	35.68	35	34	34.24	5,990
ALNRS	38.99	40	38.9	38.99	210
ALTN	8.1	8.1	7.5	7.5	4,498
AMMF	11.3	11.49	11.25	11.45	148,602
AMTEX	2.68	2.7	2.6	2.69	108,872
AMZV	0.43	0.49	0.49	0.43	1
ANL	6.3	6.32	6.12	6.16	631,255
ANL-CAUG	6.4	0	0	6.26	0
ANL-CJUL	6.32	0	0	6.17	0
ANL-CJULW4	6.3	6.3	6.3	6.17	0
ANL-CSEP	6.51	0	0	6.36	0
ANLTFC2	94	0	0	94	0
APL	379.53	379.98	376.05	378.89	18,124
ATBA	236.94	235.1	230	230.15	2,101
ATFF	6.9	6.61	6.61	6.61	50,000
ATIL	29.24	29.44	29.44	29.24	20
ATLH	124.07	124.89	121.25	124.07	118
ATRL	131.92	132.6	130.8	131.56	209,644
ATRL-AUG	132.28	133	132.25	133	9,500
ATRL-JUL	132.28	132.15	131	131.79	139,000
AZAMT	1.96	2.45	2.45	1.96	2
BAFL	10.71	10.79	10.52	10.53	859,208
BAFS	41.55	41.4	41.4	41.55	11
BAHL	29.04	29.5	28.65	29.07	1,034,371
BAHL-CAUG	29.52	0	0	29.54	0
BAHL-CJUL	29.12	0	0	29.14	0
BAHL-CJULW4	29.03	29.03	29.03	29.14	0
BAHL-CSEP	30.01	0	0	30.03	0
BAHLTFC	90.7795	0	0	90.7795	0
BAPL	7.38	7.95	6.7	7.38	10
BATA	675.42	709	676.01	682.48	182
BERG	14.2	14	14	14.2	100
BHAT	232.88	244.52	244.52	244.52	250
BIFO	51	52.5	52	52.5	615
BILF	0.75	1.47	0.77	1.46	522
BIPL	3.8	3.8	3.68	3.8	52,537
BOC	104.97	105	104.05	104.9	820
BOK	4.2	4.53	4.17	4.26	10,820
BOP	6.73	6.84	6.63	6.71	406,621
BRR	2.53	2.78	2.21	2.5	1,904
BTL	91.06	94.7	87	87.04	503
BUXL	7.5	8.15	8.15	8.15	700
BYCO	9.28	9.25	9.11	9.15	162,578
CENI	7.9	8.23	7.61	7.78	10,650
CEPB	15.05	15.25	14.8	15.24	4,763
CHAS	10.3	11.29	10.55	10.86	3,313
CHCC	9.15	9.43	9	9	567
CJPL	0.73	0.98	0.65	0.73	14
CML	1.5	1.5	1.5	1.5	1,049
COLG	736	750	706	726.86	173
CPL	158.47	158.1	157.5	157.92	3,110
CPMFI	2.94	3.25	3.25	2.94	1
CPPL	48.93	49.49	48.2	48.45	48,811
CSAP	27.77	28.15	27.72	27.89	75,575
CSM	0.55	0.55	0.55	0.55	10
CSUML	2.06	2.14	1.86	2.01	2,507
CWSM	1.47	1.6	1.4	1.55	1,900
DADX	17.7	18.7	18.7	17.7	50
DAWH	59.56	59.9	59	59.05	34,039
DBCI	2.1	2.02	2.02	2.02	502
DCH	1.98	1.99	1.91	1.93	11,501
DCL	1.69	1.67	1.6	1.64	18,637
DCM	1.3	1.74	1.69	1.69	2,032
DEL	1.2	1.45	1.35	1.43	1,578
DFML	2.91	2.85	2.79	2.8	133,394
DFSM	1.82	2.02	2.01	1.82	117
DGKC	23.71	23.85	23.4	23.49	631,509
DGKC-AUG	23.79	24	23.7	23.72	45,500
DGKC-CAUG	24.1	0	0	23.87	0
DGKC-CJUL	23.78	0	0	23.55	0
DGKC-CJULW4	23.7	23.7	23.7	23.55	0
DGKC-CSEP	24.5	0	0	24.27	0
DGKC-JUL	23.79	23.75	23.41	23.49	77,500
DINT	36.2	34.51	34.48	34.5	4,602
DKTM	1.7	1.99	1.85	1.99	10,999
DLL	30.51	30.75	29.75	30.06	1,986
DMTM	3.5	3.99	3.5	3.7	2,060
DOL	6.46	6.5	6.35	6.37	141,909
DSFL	2.41	2.49	2.29	2.3	633,360
DSIL	1.02	1.05	0.91	1.02	5,663
DSL	2.32	2.4	2.35	2.4	7,370
DSML	3.5	3.76	3.76	3.5	10
DWAE	1.15	1.6	1.6	1.6	5,001
DWSM	2.28	2.89	2.89	2.28	1
DYNO	10.2	10	10	10	1,000
ECOP	1.39	1.48	1.11	1.4	5,160
EFLTFC3	95.7874	0	0	96	0
EFUG	34.61	34.87	33.65	34.02	5,212
EFUL	68	70	68	69.51	623
ELSM	23.75	23	23	23.75	10
EMCO	1.61	1.6	1.6	1.6	600
ENGRO	151.59	151.65	148	148.51	915,636
ENGRO-AUG	152.07	153	149	149.3	178,500
ENGRO-CAUG	154.09	0	0	150.9	0
ENGRO-CJUL	152.03	0	0	148.87	0
ENGRO-CJULW4	151.52	151.52	151.52	148.87	0
ENGRO-CSEP	156.67	0	0	153.43	0
ENGRO-JUL	152.07	152.6	148	148.66	195,000
ENGROTFC	99.2461	0	0	99.2461	0
EPCL	10.15	10.17	10.05	10.06	23,675
EPCL-CAUG	10.32	0	0	10.22	0
EPCL-CJUL	10.18	0	0	10.08	0
EPCL-CJULW4	10.15	10.15	10.15	10.08	0
EPCL-CSEP	10.49	0	0	10.39	0
ESBL	1.56	2.23	2	2	2,000
EWLA	1.7	1.92	1.92	1.7	1
EXIDE	166.3	168.75	166.5	168.1	245
FABL	10.37	10.7	10	10.09	260,321
FASM	45.99	48.28	48.28	45.99	4
FATIMA	16.95	17.19	16.66	16.74	2,383,316
FCCL	4.14	4.15	4.07	4.07	122,596
FCIBL	5.01	6	5.19	5.01	3
FCONM	1.5	1.85	1.85	1.5	1
FCSC	2.46	2.88	2.39	2.78	3,015
FDIBL	1.45	1.58	1.55	1.57	6,001
FDMF	1.78	2.23	2.21	2.23	1,580
FECM	3.05	3.89	3.89	3.05	280
FECS	38	38	38	38	2,758
FECTC	5.12	5.28	5	5.08	5,197
FEM	1.25	1.4	1.19	1.25	2,612
FEROZ	94.3	97.9	93.55	94.07	2,162
FFBL	47.52	47.75	47.06	47.28	1,526,710
FFBL-AUG	47.61	47.99	46.8	47.7	65,000
FFBL-CAUG	48.3	0	0	48.04	0
FFBL-CJUL	47.66	0	0	47.4	0
FFBL-CJULW4	47.5	47.5	47.5	47.4	0
FFBL-CSEP	49.11	0	0	48.85	0
FFBL-JUL	47.61	47.55	47.2	47.37	166,500
FFC	163.9	164.11	161.75	163.04	807,834
FFC-AUG	164.4	165.9	163	164.84	91,500
FFC-CAUG	166.61	0	0	165.66	0
FFC-CJUL	164.38	0	0	163.44	0
FFC-CJULW4	163.82	163.82	163.82	163.44	0
FFC-CSEP	169.39	0	0	168.44	0
FFC-JUL	164.4	164.1	162.01	163.29	214,500
FHAM	8.15	8.18	8.01	8.01	5,505
FHBM	8	8.25	7.99	8.24	750
FLYNG	1.28	1.29	1.24	1.28	25,708
FNBM	5.85	5.5	5.5	5.5	500
GADT	66.58	67	64.65	64.65	1,201
GAEL	1.05	1	1	1	500
GAIL	3.5	3.63	3.3	3.63	31,600
GAMON	1	1.45	1.45	1	1
GASF	3.4	3.45	3.37	3.38	67,965
GATM	48.25	47	47	47	2,500
GENP	0.51	0.55	0.51	0.51	2,650
GGL	12.81	13.74	12.61	12.81	393
GHNI	7.81	8.38	7.8	7.81	59
GHNL	3	2.91	2.91	3	1
GLAXO	75	75.2	74.99	75	2,426
GLPL	57.12	56.4	54.27	57.12	376
GRAYS	35.14	36.89	35.5	36.56	885
GSPM	10.66	10.99	10.99	10.66	10
GTYR	22.5	22.8	22.5	22.53	1,493
GUSM	7.99	7.6	7.6	7.99	75
GWLC	5.59	5.51	5	5.01	110,000
HABSM	27.31	27.29	26.75	27	45,205
HADC	0.42	0.45	0.31	0.45	787
HAEL	8.4	7.4	7.4	7.4	600
HAJT	0.5	0.49	0.49	0.5	1
HAL	13	13.19	13.19	13.19	10,800
HBL	121.98	122	120.2	120.51	81,091
HBL-CAUG	123.99	0	0	122.45	0
HBL-CJUL	122.34	0	0	120.8	0
HBL-CJULW4	121.92	121.92	121.92	120.8	0
HBL-CSEP	126.07	0	0	124.5	0
HCAR	10.1	10.29	10.11	10.11	11,455
HICL	11	11.1	10.95	10.95	2,700
HINO	111.27	105.8	105.8	111.27	10
HINOON	29.15	29	29	29	6,128
HIRAT	3.75	4	3.7	3.89	31,000
HMB	19.41	19.4	18.77	19.02	5,833
HSPI	12.5	12.45	12	12	8,005
HUBC	39.06	39.94	38.76	39.62	1,106,069
HUBC-AUG	38.9	38.9	38.9	40.28	0
HUBC-CAUG	39.71	0	0	40.26	0
HUBC-CJUL	39.17	0	0	39.72	0
HUBC-CJULW4	39.04	39.04	39.04	39.72	0
HUBC-CSEP	40.37	0	0	40.93	0
HUBC-JUL	38.9	38.9	38.9	38.9	4,000
HUMNL	14	13.7	13.5	13.5	325,850
HUSS	10.67	10.82	10.82	10.67	42
HWQS	8.28	9.28	9.28	8.28	2
IBFL	37.95	38	38	37.95	100
IBLHL	10	10.35	9.75	10	31,003
ICI	157.03	158.25	156.1	156.52	356,267
ICI-CAUG	159.62	0	0	159.03	0
ICI-CJUL	157.49	0	0	156.9	0
ICI-CJULW4	156.95	156.95	156.95	156.9	0
ICI-CSEP	162.29	0	0	161.7	0
ICIBL	0.35	0.49	0.35	0.44	6,042
IDRT	4.6	4.8	4.55	4.8	9,301
IDSM	4.44	4.44	4.15	4.44	1,308
IDYM	348.83	366.1	332.02	356.18	775
IFSL	7.2	7.67	6.95	6.95	1,502
IGIBL	1.33	1.49	1.15	1.26	2,510
IGIIL	70.68	71.75	71.75	71.75	500
INDU	206	209.5	206	206	36,051
INIL	51.2	51.58	51.1	51.5	4,314
ISL	13.86	13.85	13.61	13.65	1,011
JDMT	13.93	13.02	13.01	13.93	2
JDWS	86.49	88.39	84.2	86.41	1,929
JDWSR1	12.88	13.88	13.88	13.88	4,982
JOVC	2.6	2.72	2.55	2.56	45,055
JPGL	1.12	1.21	1.14	1.15	114,182
JSBL	2.13	2.2	2.1	2.2	9,261
JSCL	7.5	7.57	7.38	7.39	476,708
JSGCL	19.1	20	19.99	20	501
JSGF	6	5.87	5.86	5.87	2,023
JSIL	5.15	5.18	5.02	5.11	8,311
JSVFL	5.25	5.38	5.15	5.16	1,518
KAPCO	43	43.2	42.8	43	514,575
KAPCO-CAUG	43.71	0	0	43.69	0
KAPCO-CJUL	43.13	0	0	43.1	0
KAPCO-CJULW4	42.98	42.98	42.98	43.1	0
KAPCO-CSEP	44.44	0	0	44.42	0
KASBB	1.47	1.49	1.44	1.47	34,213
KASBSL	3.53	3.6	3.4	3.41	3,816
KESC	2.13	2.21	2.11	2.15	68,352
KML	1.6	1.99	1.6	1.6	35,010
KOHC	6.39	6.45	6.02	6.08	4,009
KOHE	17.75	18.2	17.75	17.7561	26
KOHP	3	2.85	2.85	3	25
KTML	3.14	3.14	2.8	3.13	10,911
LOTPTA	12.76	12.83	12.65	12.75	759,490
LPCL	2.65	2.65	2.54	2.56	140,440
LPGL	19.9067	19.5733	19.5733	19.5733	0
LUCK	74.57	74.95	73.4	73.55	789,684
LUCK-AUG	74.79	75.1	74	74.01	55,500
LUCK-CAUG	75.8	0	0	74.73	0
LUCK-CJUL	74.79	0	0	73.73	0
LUCK-CJULW4	74.53	74.53	74.53	73.73	0
LUCK-CSEP	77.07	0	0	75.98	0
LUCK-JUL	74.79	75.1	73.55	73.79	113,000
MACFL	11.22	12	12	11.22	5
MARI	104.02	104.75	103.7	104	4,561
MBF	9.99	10.39	9.91	9.91	2,506
MCB	197.4	198.2	192	192.45	740,781
MCB-AUG	198.08	198	194.2	194.57	72,000
MCB-CAUG	200.66	0	0	195.54	0
MCB-CJUL	197.98	0	0	192.92	0
MCB-CJULW4	197.3	197.3	197.3	192.92	0
MCB-CSEP	204.02	0	0	198.82	0
MCB-JUL	198.08	198.2	192.3	192.96	149,500
MDTL	16.5	16	16	16	0
MEBL	18.2	18.34	18	18	74,129
MERIT	27.34	26.5	25.98	26.5	1,136
MFFL	79	82.95	82.95	79	1
MFTM	0.8	0.6	0.41	0.8	8
MIRKS	50.11	51.39	48.35	50.85	1,562
MLCF	2.07	2.19	2.04	2.05	68,816
MODAM	1.05	1.08	0.9	0.9	1,325
MRNS	55.52	56	55	55.27	600
MTIL	0.31	0.4	0.4	0.31	100
MTL	613.4	613.89	607	608.98	46,294
MUBT	1	1.25	0.9	1	80
MZSM	2.43	2.51	2.4	2.4	24,613
NAGC	15.1	15.5	15.49	15.5	600
NATF	73	73.98	73.98	73	15
NATM	35.82	37.61	34.03	37.61	210
NBP	54.82	55.1	54	54.18	899,836
NBP-AUG	54.98	55.3	54.7	54.77	189,000
NBP-CAUG	55.73	0	0	55.05	0
NBP-CJUL	54.98	0	0	54.31	0
NBP-CJULW4	54.79	54.79	54.79	54.31	0
NBP-CSEP	56.66	0	0	55.97	0
NBP-JUL	54.98	55	54.1	54.35	192,500
NCL	20.61	20.95	20.35	20.47	157,670
NCL-CAUG	20.95	0	0	20.8	0
NCL-CJUL	20.67	0	0	20.52	0
NCL-CJULW4	20.6	20.6	20.6	20.52	0
NCL-CSEP	21.3	0	0	21.15	0
NCPL	14.46	14.65	14.1	14.2	35,611
NESTLE	4180.25	4213.98	4004.08	4192.31	1,371
NETSOL	20.69	20.84	20.25	20.39	68,875
NETSOL-CAUG	21.03	0	0	20.72	0
NETSOL-CJUL	20.75	0	0	20.44	0
NETSOL-CJUL4	20.68	20.68	20.68	20.44	0
NETSOL-CSEP	21.38	0	0	21.07	0
NIB	1.43	1.46	1.41	1.42	472,360
NIBR	0.01	0.02	0.01	0.01	1,641,803
NIBTFC	95.87	0	0	95.87	0
NICL	3.11	3.23	3.07	3.18	598,013
NJICL	56.1	55.02	54.2	55.01	535
NJLIC	54	55	54.5	54.93	14,600
NML	51.46	51.6	50.41	50.62	321,835
NML-AUG	51.47	52.24	51.1	51.2	30,000
NML-CAUG	52.31	0	0	51.43	0
NML-CJUL	51.61	0	0	50.74	0
NML-CJULW4	51.44	51.44	51.44	50.74	0
NML-CSEP	53.18	0	0	52.3	0
NML-JUL	51.47	51.1	50.66	50.8	45,500
NONS	17	16.85	16.85	17	100
NOPK	20.23	19.26	19.26	20.23	150
NPL	16.15	16.49	15.85	15.91	116,070
NPL-CAUG	16.42	0	0	16.17	0
NPL-CJUL	16.2	0	0	15.95	0
NPL-CJULW4	16.14	16.14	16.14	15.95	0
NPL-CSEP	16.69	0	0	16.44	0
NRL	367.3	369.45	365.75	366.34	74,584
OGDC	155.83	155.99	154.21	154.5	51,834
OGDC-CAUG	158.4	0	0	156.98	0
OGDC-CJUL	156.28	0	0	154.88	0
OGDC-CJULW4	155.75	155.75	155.75	154.88	0
OGDC-CSEP	161.05	0	0	159.61	0
OLPL	5.8	6	5.62	5.96	4,477
OLTM	0.62	1.62	0.7	0.62	423
PACE	2.1	2.14	2.04	2.06	287,879
PAEL	6.49	6.7	6.32	6.5	508
PAKD	30	29	29	30	20
PAKMI	0.85	1.44	1.44	0.85	1
PAKRI	15.46	16.29	15.3	15.58	1,732,729
PAKRI-CAUG	15.72	0	0	15.83	0
PAKRI-CJUL	15.51	0	0	15.62	0
PAKRI-CJULW4	15.45	15.45	15.45	15.62	0
PAKRI-CSEP	15.98	0	0	16.1	0
PAKT	93.8	93.8	93.8	93.8	50
PASL	1.41	1.5	1.4	1.44	52,924
PASM	13.1	14	14	13.1	100
PCAL	46	46.75	45.05	46.54	4,541
PECO	56.2	53.97	53.39	53.45	1,278
PEF	7.24	7.3	7.17	7.3	203,649
PGF	13.39	13.3	13.1	13.15	27,850
PHDL	29.2	30.5	30.5	30.5	1,000
PIAA	2.17	2.3	2.15	2.15	29,891
PICT	81.77	84.99	82	82.95	23,291
PIF	6.09	6.04	6	6	52,500
PINL	8.25	8.24	7.82	8	4,222
PIOC	5.35	5.67	5.67	5.35	5
PKGP	18.83	19	18.8	18.94	513,801
PKGS	103.11	103.89	103	103	50,091
PMI	0.94	0.99	0.95	0.95	73,500
PMTFC6	95.3346	0	0	95.3346	0
PNGRS	3.53	3.65	3.65	3.53	400
PNSC	24.45	24.45	23.95	24	636
POAF	8.17	8	7.17	7.76	700
POL	382.72	384	380.51	381.17	318,265
POL-AUG	383.92	384.75	383	384.5	52,000
POL-CAUG	389.04	0	0	387.29	0
POL-CJUL	383.84	0	0	382.1	0
POL-CJULW4	382.53	382.53	382.53	382.1	0
POL-CSEP	395.55	0	0	393.79	0
POL-JUL	383.92	383.39	381.5	382.46	174,500
PPL	215.09	215.5	213.05	214.24	228,129
PPL-AUG	215.71	215.5	214.55	215.13	46,000
PPL-CAUG	218.64	0	0	217.68	0
PPL-CJUL	215.72	0	0	214.76	0
PPL-CJULW4	214.99	214.99	214.99	214.76	0
PPL-CSEP	222.3	0	0	221.33	0
PPL-JULB	215.71	215.4	214	214.53	74,500
PRL	78.27	79.95	77	77.21	12,239
PSMC	64.02	64.8	63.35	64	5,027
PSO	260.57	260.35	255.25	255.57	139,123
PSYL	19.98	18.99	18.98	19.98	415
PTC	12.82	12.95	12.6	12.72	780,191
PTC-AUG	12.85	12.86	12.8	12.81	31,000
PTC-CAUG	13.03	0	0	12.92	0
PTC-CJUL	12.86	0	0	12.75	0
PTC-CJULW4	12.81	12.81	12.81	12.75	0
PTC-CSEP	13.25	0	0	13.14	0
PTC-JUL	12.85	12.65	12.63	12.65	11,000
QUICE	2.2	2.1	2	2.09	7,000
RAVT	0.95	0.95	0.86	0.95	40
RICL	8.4	8	7.75	8.4	2
RMPL	2853.25	2850	2850	2853.25	1
SAIF	8.1	8.1	8.1	8.1	9
SALT	66.6	63.27	63.27	66.6	16
SANSM	11.9	12.38	11.8	11.9	2
SAPL	145.01	145	145	145.01	100
SASML	7	7.25	7	7	100
SAZEW	23.52	23.5	23.11	23.5	1,128
SCBPL	7.96	8.14	8.03	8.08	550
SCLL	2.4	2.7	2.7	2.4	2
SCM	10.52	10.5	10.1	10.5	9,493
SEARL	60	61	59.99	61	65,000
SEL	19	18.5	18.2	19	300
SEPCO	1.25	1.43	1.25	1.27	12,409
SEPL	40.75	41.25	40.9	41.02	4,901
SFWF	7.67	8.63	6.7	8.63	56,000
SGML	5.31	6	5.35	5.76	25,179
SHCM	22.8	21.66	21.66	21.66	500
SHEL	224.04	225	223.25	224.01	4,550
SHNI	13.44	13	13	13.44	150
SHSML	9.99	10.3	9.75	9.99	2
SHTM	0.2	0.26	0.26	0.26	3,200
SIEM	1089.92	1095	1050	1089.92	23
SILK	2.44	2.52	2.41	2.45	218,212
SING	15.17	16.15	15.25	15.17	220
SITC	98.75	99.15	97.14	99.15	1,164
SJTM	1.05	1.4	1.4	1.05	1
SKFL	4.45	4.25	4.25	4.25	500
SKRS	2.46	2.46	2.41	2.41	4,500
SLYT	6.14	6.88	6.01	6.43	3,004
SMBL	3.4	3.42	3.22	3.25	71,171
SMCPL	5.5	5	5	5	500
SMTM	4.56	5	4.2	4.56	2
SNBL	5.04	5.06	5	5.01	18,978
SNGP	19.96	20	19.55	20	98,527
SNGP-CAUG	20.29	0	0	20.32	0
SNGP-CJUL	20.02	0	0	20.05	0
SNGP-CJULW4	19.95	19.95	19.95	20.05	0
SNGP-CSEP	20.63	0	0	20.66	0
SPL	16.83	17.43	16.78	17.31	306,816
SPLC	0.56	0.79	0.77	0.56	70
SRSM	3.52	3.9	3.9	3.52	10
SRVI	206.9	214.95	210	210.18	10,767
SSGC	20.24	20.23	20	20.09	575,619
SSML	1.6	1.6	1.4	1.42	1,100
SSOM	4.3	4.5	4.3	4.49	43,500
STCL	7	6.75	6.66	6.71	1,300
STJT	28.55	28.2	28	28.1	1,005
SUHJ	10	9	9	9	1,000
SURC	35.1	35.1	35	35.1	150
TAJT	0.3	0.5	0.3	0.5	30,000
TATM	31.75	30.17	30.17	31.75	200
TELE	1.42	1.47	1.41	1.41	8,014
TGL	10.88	11.49	10.48	10.5	51,139
THALL	99.12	100.49	99.49	100.04	5,489
THCCL	15.46	16	16	15.46	449
TREET	52.88	53.8	52.77	52.82	4,446
TRG	2.42	2.5	2.32	2.34	620,863
TRIPF	173.99	175.88	173	174.47	29,090
TSMF	1	1.48	1.48	1	1
TSPL	0.9	0.81	0.81	0.81	1,000
UBL	61.28	61.64	60.8	61.02	282,882
UBL-AUG	61.5	61.5	61.5	62.03	0
UBL-CAUG	62.29	0	0	62	0
UBL-CJUL	61.46	0	0	61.17	0
UBL-CJULW4	61.25	61.25	61.25	61.17	0
UBL-CSEP	63.33	0	0	63.04	0
UBL-JUL	61.5	61.5	61.5	61.5	2,000
UBLTFC4	98.0088	0	0	98.01	0
UDPL	14.64	14.25	13.64	13.64	37,000
ULEVER	5848.98	5910	5701.1	5833.57	1,119
UPFL	1764.58	1850	1840.99	1764.58	10
WAHN	36.13	35.7	35.7	36.13	1
WAZIR	5.95	6.82	6.82	5.95	100
WTCL	1.92	2.09	1.83	1.96	286,615
WTL	1.81	1.95	1.8	1.81	1,314,868
WYETH	987	978	978	987	1
YOUW	1.18	1.49	1	1.18	2

KSE EOD Daily Share Price Data - 25/07/2011