KSE EOD Daily Share Price Data - 26/07/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	90.93	91	86.5	90.24	1,200
AACIL	2.61	2.65	2.5	2.56	6,215
AATM	0.95	0.8	0.8	0.95	50
ABL	63.41	64	63.02	63.83	16,372
ABL-CAUG	64.43	0	0	64.82	0
ABL-CJUL	63.56	0	0	63.95	0
ABL-CJULW4	63.56	0	0	63.95	0
ABL-CSEP	65.51	0	0	65.91	0
ABOT	96.5	96.25	95.51	95.91	1,485
ACPL	49.05	48.65	48.31	48.32	5,801
ADAMS	17.8	17.1	17.06	17.08	800
ADMM	24.81	24.8	24.8	24.8	800
ADOS	9.75	10.24	10.24	9.75	5
AGIL	68.88	70	69.1	69.9	3,100
AGL	18.03	18.5	18	18.01	16,680
AGTL	234	233.01	227.5	228.5	11,396
AHCL	28.32	28.95	28.3	28.42	965,057
AHI	19	19.95	18.63	19	2
AHL	18.56	18.75	18.15	18.2	48,824
AICL	61.98	62.4	60.6	61.01	47,074
AICL-CAUG	62.98	0	0	61.96	0
AICL-CJUL	62.13	0	0	61.13	0
AICL-CJULW4	62.13	0	0	61.13	0
AICL-CSEP	64.03	0	0	63	0
AKBL	11.67	11.75	11.25	11.29	168,752
AKBL-CAUG	11.86	0	0	11.47	0
AKBL-CJUL	11.7	0	0	11.31	0
AKBL-CJULW4	11.7	0	0	11.31	0
AKBL-CSEP	12.06	0	0	11.66	0
AKDCL	34.24	35.85	33.55	33.75	1,304
ALNRS	38.99	40.93	40.5	40.93	617
ALTN	7.5	7.45	7.45	7.45	4,052
AMMF	11.45	11.4	11.1	11.29	410,765
AMTEX	2.69	2.69	2.56	2.65	115,265
AMZV	0.43	0.42	0.42	0.43	1
ANL	6.16	6.4	6.16	6.2	1,576,566
ANL-CAUG	6.26	0	0	6.3	0
ANL-CJUL	6.17	0	0	6.21	0
ANL-CJULW4	6.17	0	0	6.21	0
ANL-CSEP	6.36	0	0	6.4	0
ANLTFC2	94	0	0	94	0
APL	378.89	380.39	377.5	377.64	12,697
ASHT	4.78	4.5	4.5	4.5	500
ATBA	230.15	235.99	230	231.61	5,824
ATFF	6.61	6.89	6.61	6.89	54,000
ATIL	29.24	29.45	29	29.05	1,400
ATLH	124.07	124.99	121.5	121.59	2,067
ATRL	131.56	133.18	131.5	131.78	332,368
ATRL-AUG	133	134.4	133	133.42	44,500
ATRL-JUL	131.79	133.01	131.7	132.13	109,500
AZAMT	1.96	2.45	2.45	1.96	1
BAFL	10.53	10.7	10.53	10.66	981,607
BAHL	29.07	29.24	28.95	29.01	65,627
BAHL-CAUG	29.54	0	0	29.46	0
BAHL-CJUL	29.14	0	0	29.07	0
BAHL-CJULW4	29.14	0	0	29.07	0
BAHL-CSEP	30.03	0	0	29.96	0
BAHLTFC	90.7795	0	0	90.7795	0
BAPL	7.38	7.25	6.75	7.38	11
BATA	682.48	716	652	679.02	77
BAWS	8.94	8.5	8.5	8.5	1,000
BCML	15.6	15	15	15	2,270
BERG	14.2	14.21	14	14.15	5,972
BIFO	52.5	53.53	51	52.93	1,534
BILF	1.46	1	0.75	1	1,500
BIPL	3.8	3.89	3.67	3.78	5,941
BNWM	15.82	16.4	16.39	15.82	200
BOC	104.9	108	105.4	107.82	8,626
BOK	4.26	4.38	4.2	4.25	7,910
BOP	6.71	6.79	6.61	6.65	538,985
BPL	24.29	23.5	23.1	24.29	111
BROT	0.22	0.35	0.35	0.22	2
BRR	2.5	2.68	2.1	2.5	181,104
BTL	87.04	91.39	86	91.24	29,000
BUXL	8.15	7.5	7.2	7.22	3,279
BWHL	29	28.01	27.55	27.75	548
BYCO	9.15	9.25	9	9.03	576,901
CENI	7.78	7.94	7.71	7.71	5,100
CEPB	15.24	15.9	14.87	15.53	68,859
CHAS	10.86	11.75	9.86	9.9	39,350
CHBL	1.7	1.89	1.65	1.8	17,991
CHCC	9	9.42	9.42	9	5
CICL	60	60	59.9	60	277
CJPL	0.73	1.25	0.45	0.73	340
CLCPS	0.81	0.32	0.32	0.81	1
CLOV	67.41	64.8	64.25	67.41	152
CML	1.5	1.55	1.45	1.55	702
COLG	726.86	743	729	733.68	45
CPL	157.92	158.5	157	157.18	2,608
CPMFI	2.94	3	3	2.94	20
CPPL	48.45	49.45	48	48.13	11,211
CSAP	27.89	28.2	27.7	27.73	7,556
CSM	0.55	0.59	0.5	0.5	1,011
CSMD	10.5	10.8	10.8	10.5	10
CWSM	1.55	1.65	1.4	1.55	1,002
DAWH	59.05	59.85	57.18	57.5	140,822
DBCI	2.02	2.2	1.65	2.19	49,002
DCH	1.93	2.08	1.97	2	90,501
DCL	1.64	1.7	1.61	1.62	10,470
DCM	1.69	1.69	1.69	1.69	10
DEL	1.43	1.4	1.2	1.21	502
DFML	2.8	2.93	2.77	2.89	38,921
DFSM	1.82	1.81	1.81	1.82	20
DGKC	23.49	23.71	23.32	23.39	685,553
DGKC-AUG	23.72	23.82	23.65	23.68	122,500
DGKC-CAUG	23.87	0	0	23.75	0
DGKC-CJUL	23.55	0	0	23.44	0
DGKC-CJULW4	23.55	0	0	23.44	0
DGKC-CSEP	24.27	0	0	24.15	0
DGKC-JUL	23.49	23.75	23.42	23.46	79,500
DIIL	8.25	8.25	7.25	8.25	251
DINT	34.5	34.13	32.88	33	680
DKTM	1.99	1.9	1.8	1.99	35
DLL	30.06	30.5	29.51	29.79	1,286
DMTM	3.7	3.65	2.71	3.38	992
DNCC	1.22	1.5	1.5	1.22	158
DOL	6.37	6.5	6.35	6.4	68,027
DSFL	2.3	2.45	2.33	2.35	431,272
DSIL	1.02	1.02	0.8	0.94	60,050
DSL	2.4	2.49	2.09	2.39	4,632
DSML	3.5	3.5	3.5	3.5	3,000
DWAE	1.6	1.48	1.48	1.6	5
DWSM	2.28	3	2.25	2.57	20,010
DYNO	10	9.9	9.65	9.9	1,012
ECOP	1.4	1.48	1.25	1.34	7,925
EFLTFC3	96	0	0	96	0
EFUG	34.02	34.3	33.55	34.03	3,020
EFUL	69.51	70	67.07	69.69	9,812
ELSM	23.75	24	22.65	23.91	2,617
EMCO	1.6	1.6	1.6	1.6	10
ENGRO	148.51	150.7	147.26	147.63	1,160,496
ENGRO-AUG	149.3	151.7	149	149.34	256,000
ENGRO-CAUG	150.9	0	0	149.93	0
ENGRO-CJUL	148.87	0	0	147.92	0
ENGRO-CJULW4	148.87	0	0	147.92	0
ENGRO-CSEP	153.43	0	0	152.45	0
ENGRO-JUL	148.66	150.7	147.6	148.01	320,000
ENGROTFC	99.2461	0	0	99.2461	0
EPCL	10.06	10.15	10.01	10.04	109,283
EPCL-CAUG	10.22	0	0	10.2	0
EPCL-CJUL	10.08	0	0	10.06	0
EPCL-CJULW4	10.08	0	0	10.06	0
EPCL-CSEP	10.39	0	0	10.37	0
ESBL	2	2.43	1.57	2	111
EWLA	1.7	1.92	1.35	1.7	11
EXIDE	168.1	176.5	167	176.29	8,345
FABL	10.09	10.38	9.84	9.87	40,475
FANM	4	3.5	3.5	4	10
FASM	45.99	48.28	48.28	48.28	1,032
FATIMA	16.74	17	16.5	16.58	979,166
FCCL	4.07	4.15	4.02	4.05	236,727
FCIBL	5.01	5.19	4.53	5.01	10,021
FCONM	1.5	1.89	1.27	1.27	510
FCSC	2.78	3.05	2.4	2.79	114,440
FDIBL	1.57	1.65	1.51	1.51	3,800
FDMF	2.23	2.21	2	2.23	22
FECM	3.05	3.8	2.55	2.7	5,825
FECTC	5.08	5.34	4.81	5.08	45
FEM	1.25	1.4	1.15	1.3	1,522
FEROZ	94.07	93.25	93.1	93.1	1,403
FFBL	47.28	47.65	46.88	47.08	2,102,443
FFBL-AUG	47.7	48.2	47.3	47.36	75,000
FFBL-CAUG	48.04	0	0	47.81	0
FFBL-CJUL	47.4	0	0	47.17	0
FFBL-CJULW4	47.4	0	0	47.17	0
FFBL-CSEP	48.85	0	0	48.62	0
FFBL-JUL	47.37	47.6	47	47.08	319,000
FFC	163.04	164.55	163.2	163.72	1,412,906
FFC-AUG	164.84	165.99	165.1	165.35	176,500
FFC-CAUG	165.66	0	0	166.27	0
FFC-CJUL	163.44	0	0	164.04	0
FFC-CJULW4	163.44	0	0	164.04	0
FFC-CSEP	168.44	0	0	169.06	0
FFC-JUL	163.29	164.6	163.55	164.04	219,500
FFLM	1.5	1.4	1.4	1.5	10
FHAM	8.01	8.5	8	8.25	144,885
FHBM	8.24	7.8	7.76	7.8	5,010
FIBLM	2	1.13	1.13	2	20
FLYNG	1.28	1.34	1.25	1.28	5,666
FNBM	5.5	5.01	5.01	5.5	10
FNEL	2.01	2.1	2	2.01	10
FPJM	1	1.14	0.71	1	40
FPRM	10.25	10	10	10.25	12
FRCL	3	2.56	2.56	2.56	570
FRSM	18.5	18.5	18.5	18.5	15
FTSM	1.55	1.39	0.85	1.55	11
FUDLM	6.66	6.63	6.63	6.66	10
GADT	64.65	65.5	64	64.22	4,090
GAIL	3.63	3.55	3.3	3.49	1,814
GAMON	1	1.34	0.81	1	11
GASF	3.38	3.42	3.33	3.4	132,093
GATI	49.01	49	48	49	570
GATM	47	49.1	48.75	49	1,755
GENP	0.51	0.6	0.5	0.5	851
GFIL	4.2	5.2	4.1	4.14	8,310
GGL	12.81	13.7	12.7	12.78	7,643
GHGL	53.7	54	54	53.7	100
GHNI	7.81	8.24	7.75	7.81	112
GHNL	3	3	2.85	2.86	510
GLAXO	75	74.7	74.5	74.5	512
GLPL	57.12	55	54.27	57.12	110
GRAYS	36.56	38.38	37	38.38	1,639
GSPM	10.66	10	9.8	10	10,515
GUSM	7.99	7.79	7	7.99	26
GUTM	18.6	19.6	18.06	18.6	31
GVGL	24.07	23.9	23.9	24.07	71
GWLC	5.01	5.99	4.61	5	23,134
HABSM	27	27.49	27	27.07	28,475
HADC	0.45	0.43	0.31	0.45	11
HAEL	7.4	7	7	7.4	400
HAJT	0.5	0.26	0.26	0.5	10
HAL	13.19	13.3	12.5	13.19	11
HBL	120.51	121.7	120.6	121.5	117,213
HBL-CAUG	122.45	0	0	123.39	0
HBL-CJUL	120.8	0	0	121.74	0
HBL-CJULW4	120.8	0	0	121.74	0
HBL-CSEP	124.5	0	0	125.46	0
HCAR	10.11	10.21	10.05	10.13	16,574
HICL	10.95	10.6	10.6	10.95	11
HINO	111.27	105.76	105.75	111.27	140
HINOON	29	29.7	29.35	29.7	1,491
HIRAT	3.89	3.71	3.7	3.7	6,020
HMB	19.02	19.01	18.85	19.01	3,799
HMIM	1.5	1	1	1.5	10
HSPI	12	12	11.85	12	510
HUBC	39.62	40	39.6	39.69	940,160
HUBC-AUG	40.28	0	0	40.33	0
HUBC-CAUG	40.26	0	0	40.31	0
HUBC-CJUL	39.72	0	0	39.77	0
HUBC-CJULW4	39.72	0	0	39.77	0
HUBC-CSEP	40.93	0	0	40.98	0
HUBC-JUL	38.9	0	0	39.83	0
HUMNL	13.5	13.5	13.16	13.22	975
HUSI	3.26	3.25	3.25	3.26	10
HUSS	10.67	10.76	9.75	10.67	74
HWQS	8.28	9.28	8.25	8.28	14
IBFL	37.95	37.7	36.5	37.16	659
IBLHL	10	10.2	9.9	9.9	9,303
ICCT	0.75	0.71	0.66	0.7	1,510
ICI	156.52	157.84	155.55	156.05	31,810
ICI-CAUG	159.03	0	0	158.48	0
ICI-CJUL	156.9	0	0	156.35	0
ICI-CJULW4	156.9	0	0	156.35	0
ICI-CSEP	161.7	0	0	161.14	0
ICIBL	0.44	0.4	0.34	0.4	13,514
IDRT	4.8	4.65	4.51	4.6	3,501
IDSM	4.44	4.75	4.6	4.62	590
IDYM	356.18	366.35	338.39	356.15	828
IFSL	6.95	7.45	7	7.01	9,460
IGIBL	1.26	1.58	1.26	1.5	21,001
IGIIL	71.75	71.5	70	70.88	12,863
INDU	206	210	204.5	209.86	3,637
INIL	51.5	52.11	50.5	50.58	32,245
INKL	5.86	4.95	4.95	4.95	1,075
ISIL	74.68	70.95	70.95	74.68	1
ISL	13.65	13.89	13.65	13.65	1,586
JDMT	13.93	13.01	13.01	13.93	1
JDWS	86.41	87.2	83	83.8	2,156
JDWSR1	13.88	14.88	14.3	14.5	5,466
JKSM	8.35	7.35	7.35	7.35	500
JOVC	2.56	3.15	2.6	2.67	2,014,365
JPGL	1.15	1.22	1.11	1.16	22,508
JSBL	2.2	2.39	2.11	2.19	64,262
JSCL	7.39	7.52	7.28	7.31	901,333
JSGCL	20	20	19.5	19.51	2,050
JSGF	5.87	5.86	5.85	5.85	676
JSIL	5.11	5.3	5	5.11	4,154,727
JSVFL	5.16	5.35	5.12	5.3	1,216
KAPCO	43	43.2	42.85	42.9	83,746
KAPCO-CAUG	43.69	0	0	43.57	0
KAPCO-CJUL	43.1	0	0	42.98	0
KAPCO-CJULW4	43.1	0	0	42.98	0
KAPCO-CSEP	44.42	0	0	44.3	0
KASBB	1.47	1.48	1.44	1.44	1,900
KASBM	3.5	3.5	3.5	3.5	1
KASBSL	3.41	3.6	3.41	3.42	8,327
KESC	2.15	2.35	2.2	2.27	391,981
KML	1.6	1.8	1.5	1.6	223
KOHC	6.08	6.44	5.9	6	3,504
KOHE	17.7561	17.8	16.8	17.75	21,470
KOHS	3.5	3.69	2.86	3.5	2
KOIL	1.18	1.1	1.05	1.18	3
KOSM	1.4	1.83	1.26	1.26	5,007
KSBP	31.85	32.1	31.5	31.94	1,752
KSTM	1.5	1.41	1.4	1.4	2,140
KTML	3.13	3.5	3.1	3.25	528
LATM	6.74	6	6	6.74	99
LIBM	57.45	54.58	54.58	54.58	0
LOTPTA	12.75	12.98	12.7	12.76	1,106,246
LPCL	2.56	2.73	2.52	2.6	26,505
LUCK	73.55	74.54	73.1	73.31	1,363,767
LUCK-AUG	74.01	75	74.05	74.05	34,500
LUCK-CAUG	74.73	0	0	74.45	0
LUCK-CJUL	73.73	0	0	73.45	0
LUCK-CJULW4	73.73	0	0	73.45	0
LUCK-CSEP	75.98	0	0	75.7	0
LUCK-JUL	73.79	74.6	73.4	73.47	36,000
MACFL	11.22	12.15	10.8	11	2,659
MARI	104	105	104.2	104.98	8,155
MBF	9.91	10.28	9.91	9.92	26,501
MCB	192.45	196	192.7	195.32	1,069,222
MCB-AUG	194.57	197.9	195	197.38	45,000
MCB-CAUG	195.54	0	0	198.36	0
MCB-CJUL	192.92	0	0	195.7	0
MCB-CJULW4	192.92	0	0	195.7	0
MCB-CSEP	198.82	0	0	201.69	0
MCB-JUL	192.96	196.15	193	195.61	144,500
MEBL	18	18.2	18	18	113,721
MFFL	79	79	79	79	720
MIRKS	50.85	50.75	49	50.85	305
MLCF	2.05	2.1	2.04	2.04	16,530
MODAM	0.9	1.08	1.08	0.9	1
MRNS	55.27	55.25	54.9	55.27	259
MSCL	9.09	9.15	8.09	9.09	210
MTIL	0.31	0.25	0.25	0.25	1,000
MTL	608.98	605	581.04	597.42	111,683
MUBT	1	1.3	1.3	1	2
MUKT	0.58	0.74	0.74	0.58	10
MUREB	111	110.01	110	110.01	2,149
MWMP	0.93	1	0.8	0.95	1,502
MZSM	2.4	2.5	2.4	2.49	13,291
NAGC	15.5	15	14.75	14.89	2,652
NATF	73	72.9	69.35	69.5	14,336
NATM	37.61	35.73	35.73	37.61	10
NBP	54.18	54.89	54	54.38	898,052
NBP-AUG	54.77	55.4	54.8	54.97	168,500
NBP-CAUG	55.05	0	0	55.23	0
NBP-CJUL	54.31	0	0	54.49	0
NBP-CJULW4	54.31	0	0	54.49	0
NBP-CSEP	55.97	0	0	56.15	0
NBP-JUL	54.35	54.85	54.25	54.41	341,500
NCL	20.47	20.65	20.15	20.22	68,608
NCL-CAUG	20.8	0	0	20.54	0
NCL-CJUL	20.52	0	0	20.26	0
NCL-CJULW4	20.52	0	0	20.26	0
NCL-CSEP	21.15	0	0	20.88	0
NCPL	14.2	14.4	14.03	14.16	41,176
NESTLE	4192.31	4280	3984	4179.99	84
NETSOL	20.39	21.21	20.25	20.61	168,031
NETSOL-CAUG	20.72	0	0	20.93	0
NETSOL-CJUL	20.44	0	0	20.65	0
NETSOL-CJUL4	20.44	0	0	20.65	0
NETSOL-CSEP	21.07	0	0	21.28	0
NIB	1.42	1.46	1.4	1.4	482,785
NIBR	0.01	0.01	0.01	0.01	18,048,622
NIBTFC	95.87	0	0	95.87	0
NICL	3.18	3.24	3.11	3.17	619,756
NJICL	55.01	56.99	56.99	56.99	500
NML	50.62	51	50.2	50.41	399,135
NML-AUG	51.2	51.4	50.5	51.03	27,500
NML-CAUG	51.43	0	0	51.2	0
NML-CJUL	50.74	0	0	50.51	0
NML-CJULW4	50.74	0	0	50.51	0
NML-CSEP	52.3	0	0	52.05	0
NML-JUL	50.8	51	50.4	50.56	30,000
NONS	17	16.5	16.5	17	145
NPL	15.91	16.19	15.85	15.9	125,933
NPL-CAUG	16.17	0	0	16.15	0
NPL-CJUL	15.95	0	0	15.93	0
NPL-CJULW4	15.95	0	0	15.93	0
NPL-CSEP	16.44	0	0	16.42	0
NRL	366.34	368.88	362.5	363.21	112,579
OGDC	154.5	154.99	154.1	154.48	44,828
OGDC-CAUG	156.98	0	0	156.89	0
OGDC-CJUL	154.88	0	0	154.78	0
OGDC-CJULW4	154.88	0	0	154.78	0
OGDC-CSEP	159.61	0	0	159.52	0
OLPL	5.96	5.98	5.56	5.56	2,340
OLTM	0.62	1.6	0.78	0.78	6,606
PACE	2.06	2.18	2.05	2.07	218,648
PAEL	6.5	6.72	6.11	6.41	10,822
PAKD	30	29.5	29.5	29.89	661
PAKMI	0.85	1.28	0.9	1	1,696
PAKRI	15.58	16.1	15.61	16.06	458,800
PAKRI-CAUG	15.83	0	0	16.31	0
PAKRI-CJUL	15.62	0	0	16.09	0
PAKRI-CJULW4	15.62	0	0	16.09	0
PAKRI-CSEP	16.1	0	0	16.58	0
PAKT	93.8	93.8	89.5	90.22	297
PASL	1.44	1.57	1.44	1.49	63,503
PASM	13.1	12.31	12.25	12.3	864
PCAL	46.54	46.5	45	46.5	2,671
PECO	53.45	54	50.78	50.79	779
PEF	7.3	7.4	7.12	7.13	5,100
PGF	13.15	13.15	13.03	13.07	42,502
PIAA	2.15	2.3	2.17	2.23	12,114
PICT	77.95	81.7	76.26	78.56	19,813
PIF	6	6.1	5.9	5.91	19,620
PINL	8	8	7.82	8	7,416
PIOC	5.35	5.24	5.11	5.11	5,004
PKGP	18.94	19	18.91	18.91	229,033
PKGS	103	105.5	103	103.51	208,752
PMI	0.95	0.97	0.85	0.97	7,759
PMPK	167.19	164.99	158.84	158.89	240
PMRS	38.84	40.7	39.5	40.65	1,130
PMTFC6	95.3346	0	0	95.3346	0
PNGRS	3.53	3.8	3.65	3.53	300
PNSC	24	24.24	23.93	24	701
POAF	7.76	6.76	6.76	6.76	1,100
POL	381.17	385.01	381.52	382.18	561,999
POL-AUG	384.5	387.5	384.5	384.77	50,000
POL-CAUG	387.29	0	0	388.13	0
POL-CJUL	382.1	0	0	382.92	0
POL-CJULW4	382.1	0	0	382.92	0
POL-CSEP	393.79	0	0	394.65	0
POL-JUL	382.46	385.5	382.5	383.03	185,500
POML	40	38	38	40	434
PPL	214.24	215.5	211.75	212.29	265,540
PPL-AUG	215.13	216.5	213.25	213.75	56,500
PPL-CAUG	217.68	0	0	215.6	0
PPL-CJUL	214.76	0	0	212.7	0
PPL-CJULW4	214.76	0	0	212.7	0
PPL-CSEP	221.33	0	0	219.21	0
PPL-JULB	214.53	215.89	212	212.53	81,000
PPP	44.5	43.45	43.45	44.5	200
PRL	77.21	81	77.31	77.58	57,850
PRWM	14.3	13.55	13.5	13.5	1,121
PSMC	64	64	63.6	64.31	5,948
PSO	255.57	257.6	250	251.7	413,614
PSYL	19.98	20.39	18.98	20.1	18,733
PTC	12.72	12.8	12.5	12.58	1,412,028
PTC-AUG	12.81	12.68	12.68	12.68	500
PTC-CAUG	12.92	0	0	12.78	0
PTC-CJUL	12.75	0	0	12.6	0
PTC-CJULW4	12.75	0	0	12.6	0
PTC-CSEP	13.14	0	0	12.99	0
PTC-JUL	12.65	12.65	12.5	12.5	26,500
QUICE	2.09	2	1.95	1.99	3,000
RAVT	0.95	0.96	0.85	0.93	1,515
REWM	11.4	11.6	11.6	11.4	50
RICL	8.4	8.7	7.75	8.51	5,250
RMPL	2853.25	2849	2720	2811.89	9
RUPL	39.16	39.7	37.85	38.15	1,261
SALT	66.6	63.38	63.3	66.6	20
SANE	2.9	2.2	2.2	2.2	1,050
SAPL	145.01	145.99	145.99	145.01	40
SAZEW	23.5	23.15	23.11	23.11	5,599
SBL	1.69	1.95	1.69	1.75	48,567
SCBPL	8.08	7.97	7.57	7.57	6,281
SCL	81.42	83.5	83.25	83.5	1,171
SCLL	2.4	2.7	2.7	2.4	2
SCM	10.5	10.9	10.5	10.76	813
SEARL	61	60.1	59	60.06	1,785
SEPCO	1.27	1.32	1.26	1.26	13,001
SEPL	41.02	41.63	41	41.51	5,133
SERT	0.7	0.52	0.52	0.52	500
SGML	5.76	6.39	6.39	6.39	500
SGMLPS	2.45	2.5	2.5	2.5	500
SHCI	2.4692	2.4654	2.4654	2.4654	0
SHCM	21.66	20.98	20.58	20.58	1,210
SHEL	224.01	224.69	222.05	222.5	4,000
SHEZ	139.01	135	133.05	134.87	1,666
SHFA	33.775	33.45	32.09	32.22	2,205
SHSML	9.99	10.99	10.24	10.99	53,648
SHTM	0.26	0.25	0.25	0.25	500
SIEM	1089.92	1050	1050	1089.92	2
SILK	2.45	2.5	2.41	2.43	345,400
SING	15.17	15	14.17	14.78	501
SITC	99.15	100.39	98.01	100.01	2,184
SKRS	2.41	2.65	2.65	2.65	2,000
SLYT	6.43	6.9	6.9	6.43	1
SMBL	3.25	3.49	3.1	3.16	98,402
SNAI	40	40.5	40.5	40.5	1,000
SNBL	5.01	5.1	5	5.06	49,895
SNGP	20	20	19.7	19.74	107,055
SNGP-CAUG	20.32	0	0	20.05	0
SNGP-CJUL	20.05	0	0	19.78	0
SNGP-CJULW4	20.05	0	0	19.78	0
SNGP-CSEP	20.66	0	0	20.38	0
SPL	17.31	17.55	16.95	17.02	98,202
SPLC	0.56	1.48	0.61	0.7	5,519
SRSM	3.52	4.5	3.66	3.66	1,121
SRVI	210.18	213.9	204.01	205.53	8,034
SSGC	20.09	20.15	20	20.07	294,690
SSIC	4.9	5.25	5.24	4.9	50
SSOM	4.49	4.74	4.47	4.66	10,500
STCL	6.71	6.81	6.5	6.54	1,396
STJT	28.1	28.95	27.4	28.05	5,421
STPL	9	9.4	8.76	9.05	4,916
SURC	35.1	36	36	35.1	100
TAJT	0.5	0.3	0.3	0.3	3,000
TATM	31.75	30.2	30.17	30.17	25,746
TELE	1.41	1.5	1.4	1.42	187,581
TGL	10.5	10.5	10.26	10.3	24,642
THALL	100.04	100.99	100	100.91	1,500
THCCL	15.46	15.5	14.51	15.01	799
TREET	52.82	53.75	52.71	52.71	7,958
TRG	2.34	2.45	2.07	2.36	207,619
TRIBL	1.25	1.23	1	1	2,936
TRIPF	174.47	177.9	173.01	174.6	213
TRPOL	0.55	0.65	0.5	0.54	806
TRSM	2.7836	2	2	2	500
TSMF	1	1.4	1.01	1	218
TSPL	0.81	0.95	0.95	0.81	1
UBL	61.02	61.39	60.85	60.9	66,099
UBL-AUG	62.03	0	0	61.88	0
UBL-CAUG	62	0	0	61.85	0
UBL-CJUL	61.17	0	0	61.02	0
UBL-CJULW4	61.17	0	0	61.02	0
UBL-CSEP	63.04	0	0	62.89	0
UBL-JUL	61.5	0	0	61.11	0
UBLTFC4	98.01	0	0	98.01	0
UDPL	13.64	12.7	12.7	13.64	50
ULEVER	5833.57	5878.78	5667.01	5730.81	1,015
UNIC	5.1	5.05	5.05	5.1	100
UPFL	1764.58	1800	1800	1764.58	5
UVIC	1.5	1.99	1.99	1.5	100
WAHN	36.13	35.1	35.1	36.13	100
WTCL	1.96	2.05	1.9	1.94	37,824
WTL	1.81	1.9	1.79	1.8	312,443
WYETH	987	980	979	987	10
YOUW	1.18	1.11	1.01	1.11	5,000
ZIL	58.97	61.88	56.76	57.45	633

KSE EOD Daily Share Price Data - 26/07/2011