KSE EOD Daily Share Price Data - 27/07/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AATM	0.95	0.75	0.75	0.75	6,079
ABL	63.83	64	63.15	63.8	23,193
ABL-CAUG	64.82	0	0	64.76	0
ABL-CJUL	63.95	0	0	63.89	0
ABL-CJULW4	63.95	0	0	63.89	0
ABL-CSEP	65.91	0	0	65.84	0
ACPL	48.32	48.5	48.4	48.5	1,500
ADMM	24.8	25.38	24.01	24.8	2
AGIL	69.9	70.39	69.01	70.03	2,000
AGL	18.01	18.48	18	18.2	518
AGSML	4.95	4.7	4	4.95	15
AGTL	228.5	227.8	224	224.45	1,348
AHCL	28.42	28.65	27.75	27.85	664,150
AHI	19	19.69	18.55	18.56	527
AHL	18.2	18.29	17.8	17.81	18,147
AICL	61.01	61.55	58.02	58.15	135,647
AICL-CAUG	61.96	0	0	59.02	0
AICL-CJUL	61.13	0	0	58.23	0
AICL-CJULW4	61.13	0	0	58.23	0
AICL-CSEP	63	0	0	60.01	0
AKBL	11.29	11.38	11.01	11.13	323,339
AKBL-CAUG	11.47	0	0	11.3	0
AKBL-CJUL	11.31	0	0	11.15	0
AKBL-CJULW4	11.31	0	0	11.15	0
AKBL-CSEP	11.66	0	0	11.49	0
AKDCL	33.75	34.89	33	33.29	1,853
ALICO	16.09	15.51	15.51	16.09	2
ALNRS	40.93	42.97	42.95	42.97	600
AMMF	11.29	11.37	11.1	11.2	385,385
AMTEX	2.65	3.07	2.58	2.63	2,395,070
AMZV	0.43	0.42	0.35	0.4	6,067
ANL	6.2	6.36	6.06	6.13	3,444,809
ANL-CAUG	6.3	0	0	6.22	0
ANL-CJUL	6.21	0	0	6.14	0
ANL-CJULW4	6.21	0	0	6.14	0
ANL-CSEP	6.4	0	0	6.33	0
ANLTFC2	94	0	0	94	0
APL	377.64	378	365.1	367.95	55,910
ATBA	231.61	235	231.15	233.6	1,796
ATEL	43.54	45.64	45.64	43.54	1
ATFF	6.89	7.39	6.61	6.62	36,135
ATIL	29.05	29	29	29	1,328
ATLH	121.59	124.75	121	124.06	24,481
ATRL	131.78	132.35	125.2	125.67	1,069,916
ATRL-AUG	133.42	133.45	126.9	127.12	175,500
ATRL-JUL	132.13	132.1	125.55	126.1	332,500
AWTX	90	85.75	85.75	90	27
AZAMT	1.96	2.44	2.44	1.96	1
BAFL	10.66	10.88	10.35	10.4	1,246,437
BAHL	29.01	29.1	28.76	28.95	103,622
BAHL-CAUG	29.46	0	0	29.39	0
BAHL-CJUL	29.07	0	0	28.99	0
BAHL-CJULW4	29.07	0	0	28.99	0
BAHL-CSEP	29.96	0	0	29.88	0
BAHLTFC	90.7795	96.5	96.5	90.7795	3,200
BATA	679.02	700	650	658.74	74
BAWS	8.5	8.8	8.48	8.8	4,679
BGL	1.91	1.75	1.5	1.54	3,300
BIFO	52.93	52	52	52.93	100
BIPL	3.78	3.85	3.65	3.82	17,324
BNWM	15.82	16.2	15.51	16.2	503
BOC	107.82	107.51	106	106.66	1,709
BOK	4.25	4.35	4.18	4.2	5,092
BOP	6.65	6.73	6.2	6.24	2,609,160
BPL	24.29	23.51	23.1	24.29	350
BROT	0.22	0.3	0.16	0.25	5,651
BRR	2.5	2.9	2.46	2.78	29,826
BTL	91.24	95.75	88.5	94.16	4,800
BYCO	9.03	9.14	8.8	8.82	684,023
CENI	7.71	7.95	7.65	7.71	340
CEPB	15.53	16.25	15.1	15.91	135,825
CFL	12.95	12.8786	12.8786	12.8786	0
CHAS	9.9	10.75	10.75	9.9	5
CHBL	1.8	1.94	1.71	1.8	3,002
CHCC	9	9.39	8.8	8.8	6,050
CICL	60	60	59	59	501
CJPL	0.73	0.65	0.56	0.56	1,600
CML	1.55	1.55	1.4	1.41	17,102
COLG	733.68	770.35	735.01	733.68	2
CPL	157.18	156.99	155	155.01	736
CPPL	48.13	48.99	46	46.53	15,280
CSAP	27.73	28.49	27.02	28.19	13,003
CSM	0.5	0.54	0.54	0.54	500
CSMD	10.5	10.51	10.5	10.5	625
CSUML	2.01	2.18	2.18	2.01	1
CWSM	1.55	1.55	1.54	1.55	1,000
DADX	17.7	16.8	16.8	17.7	3
DAWH	57.5	58.5	56.56	56.79	93,066
DBCI	2.19	2.2	2	2.01	20,437
DCH	2	2.07	1.92	1.99	13,902
DCL	1.62	1.7	1.5	1.51	142,226
DCM	1.69	1.35	1.11	1.35	10,648
DEL	1.21	1.25	1.2	1.2	2,020
DFML	2.89	2.9	2.75	2.75	72,107
DFSM	1.82	2.34	2	2	4,522
DGKC	23.39	23.5	22.76	22.8	1,741,192
DGKC-AUG	23.68	23.65	23.06	23.1	339,000
DGKC-CAUG	23.75	0	0	23.14	0
DGKC-CJUL	23.44	0	0	22.83	0
DGKC-CJULW4	23.44	0	0	22.83	0
DGKC-CSEP	24.15	0	0	23.53	0
DGKC-JUL	23.46	23.5	22.85	22.9	420,500
DIIL	8.25	8.25	8.25	8.25	183
DINT	33	32.25	32.25	33	300
DLL	29.79	30.98	28.76	30.35	928
DMTM	3.38	4	3	3.55	1,951
DNCC	1.22	1.4	1.4	1.4	2,525
DOL	6.4	6.78	6.4	6.45	1,172,125
DSFL	2.35	2.4	2.25	2.28	531,533
DSIL	0.94	1.15	0.9	0.98	5,517
DSL	2.39	2.44	2.1	2.35	21,952
DWAE	1.6	1.4	1.11	1.12	2,095
DYNO	9.9	10.4	9.85	9.9	30
ECOP	1.34	1.41	1.26	1.32	38,970
EFLTFC3	96	0	0	96	0
EFUG	34.03	33.85	32.33	32.33	20,574
EFUL	69.69	69.98	67.1	67.42	3,207
ENGRO	147.63	148	143.7	144.06	1,366,624
ENGRO-AUG	149.34	149.7	145.5	145.98	446,500
ENGRO-CAUG	149.93	0	0	146.23	0
ENGRO-CJUL	147.92	0	0	144.27	0
ENGRO-CJULW4	147.92	0	0	144.27	0
ENGRO-CSEP	152.45	0	0	148.67	0
ENGRO-JUL	148.01	148.2	144.01	144.48	371,000
ENGROTFC	99.2461	0	0	99.2461	0
EPCL	10.04	10.01	9.58	9.65	866,166
EPCL-CAUG	10.2	0	0	9.8	0
EPCL-CJUL	10.06	0	0	9.66	0
EPCL-CJULW4	10.06	0	0	9.66	0
EPCL-CSEP	10.37	0	0	9.96	0
EWLA	1.7	1.9	1.02	1.02	11,399
EXIDE	176.29	183.9	178.75	180.82	7,345
FABL	9.87	10.34	9.82	9.9	130,640
FATIMA	16.58	16.89	16.15	16.23	1,951,452
FCCL	4.05	4.1	3.95	4	441,790
FCIBL	5.01	5.25	5	5	15,011
FCONM	1.27	1.86	1.86	1.27	2
FCSC	2.79	2.89	2.4	2.8	53,351
FDIBL	1.51	1.55	1.41	1.43	3,696
FDMF	2.23	2.3	2	2.23	202
FECM	2.7	3.7	3.45	3.53	735
FECS	38	38	38	38	19
FECTC	5.08	5.19	4.5	4.95	4,309
FEM	1.3	1.5	1.07	1.18	16,729
FFBL	47.08	47.8	46.6	46.8	5,398,490
FFBL-AUG	47.36	48	46.8	47.2	521,000
FFBL-CAUG	47.81	0	0	47.5	0
FFBL-CJUL	47.17	0	0	46.87	0
FFBL-CJULW4	47.17	0	0	46.87	0
FFBL-CSEP	48.62	0	0	48.3	0
FFBL-JUL	47.08	47.6	46.5	46.73	789,000
FFC	163.72	164.75	160.2	161.2	1,892,420
FFC-AUG	165.35	165.99	162	162.83	139,000
FFC-CAUG	166.27	0	0	163.62	0
FFC-CJUL	164.04	0	0	161.43	0
FFC-CJULW4	164.04	0	0	161.43	0
FFC-CSEP	169.06	0	0	166.36	0
FFC-JUL	164.04	164.85	160.65	161.43	161,500
FFLM	1.5	1.75	1.75	1.5	400
FHAM	8.25	8.48	8.22	8.24	57,095
FHBM	7.8	8.2	7.8	7.8	883
FLYNG	1.28	1.29	1.25	1.26	13,588
FML	13.02	12.5	12.5	13.02	10
FNBM	5.5	5.8	5.8	5.5	10
FPJM	1	1.13	1.12	1	2
FRCL	2.56	2.02	2	2.56	2
FRSM	18.5	18.55	18.5236	18.5236	5
FTSM	1.55	1.35	1.35	1.55	20
FUDLM	6.66	7	7	7	2,589
FZTM	319.82	305	305	305	0
GADT	64.22	65.49	62	62.27	5,031
GAEL	1	1	0.85	1	1,000
GAIL	3.49	3.59	3.3	3.3	1,139
GASF	3.4	3.45	3.32	3.36	50,385
GATI	49	51.45	51.25	49	80
GATM	49	46.77	46.75	49	115
GENP	0.5	0.5	0.41	0.45	19,001
GFIL	4.14	5.1	4.5	5.04	2,001
GGL	12.78	12.75	12.06	12.2	73,784
GHGL	53.7	53.1	52.25	52.64	1,900
GHNI	7.81	8.19	7.75	7.81	104
GHNL	2.86	3.15	2.9	2.91	4,067
GLAXO	74.5	75.2	74.11	74.32	1,553
GLPL	57.12	54.28	54.27	57.12	20
GRAYS	38.38	40.1	37.02	39.78	858
GRYL	3	2.16	2.16	3	10
GTYR	22.53	22.5	22	22.43	2,471
GUSM	7.99	7.05	7.05	7.99	1
GUTM	18.6	19.6	17.76	18.08	2,095
GVGL	24.07	23.9	23.9	24.07	29
GWLC	5	5.4	4.9	4.9	10,709
HABSM	27.07	27.39	26.5	26.99	168,151
HADC	0.45	0.55	0.28	0.45	2
HAL	13.19	12.51	12.51	13.19	2
HBL	121.5	121.25	119.65	120.32	26,966
HBL-CAUG	123.39	0	0	122.13	0
HBL-CJUL	121.74	0	0	120.5	0
HBL-CJULW4	121.74	0	0	120.5	0
HBL-CSEP	125.46	0	0	124.17	0
HCAR	10.13	10.32	9.51	9.56	18,034
HINO	111.27	105.71	105.71	111.27	3
HINOON	29.7	29	28.9	29	6,255
HIRAT	3.7	3.8	3.6	3.6	35,875
HMB	19.01	19.44	19	19	8,815
HMIM	1.5	0.57	0.57	0.57	1,000
HSPI	12	12.29	11.85	11.98	2,370
HUBC	39.69	39.7	39.11	39.49	2,794,147
HUBC-AUG	40.33	40	39.9	39.95	50,000
HUBC-CAUG	40.31	0	0	40.08	0
HUBC-CJUL	39.77	0	0	39.55	0
HUBC-CJULW4	39.77	0	0	39.55	0
HUBC-CSEP	40.98	0	0	40.75	0
HUBC-JUL	39.83	0	0	39.6	0
HUMNL	13.22	13.5	13.26	13.5	5,044
HUSI	3.26	3.25	3.25	2.7	590
HUSS	10.67	10.7	10.7	10.67	30
HWQS	8.28	9.28	9.28	8.28	2
IBFL	37.16	37.6	37.59	37.16	100
IBLHL	9.9	10.05	9.6	9.9	23
ICCT	0.7	0.8	0.66	0.66	1,510
ICI	156.05	156.79	156	156.01	496,726
ICI-CAUG	158.48	0	0	158.36	0
ICI-CJUL	156.35	0	0	156.24	0
ICI-CJULW4	156.35	0	0	156.24	0
ICI-CSEP	161.14	0	0	161	0
ICIBL	0.4	0.4	0.34	0.4	20
ICL	31	30	30	30	0
IDRT	4.6	4.6	4.3	4.6	2,010
IDSM	4.62	4.4	4.25	4.28	610
IDYM	356.15	343.8	338.35	340.46	201
IFSL	7.01	7.38	6.95	7	2,913
IGIBL	1.5	1.5	1.25	1.5	15,246
IGIIL	70.88	72	70.35	70.99	43,349
ILTM	235	223.25	223.25	223.25	30
INDU	209.86	206	205.55	209.86	40
INIL	50.58	52	50	50.09	35,039
INKL	4.95	5.85	4.5	5.83	4,010
ISL	13.65	13.75	13.5	13.62	21,150
ISTM	6	5.5	5.31	5.5	2,030
JATM	2	2.01	2.01	2	10
JDMT	13.93	14.75	12.94	13.01	1,022
JDWS	83.8	86.5	82.4	83.41	6,550
JDWSR1	14.5	15.5	13.5	14.17	9,708
JKSM	7.35	6.35	6.35	7.35	110
JOPP	9	8.02	8.02	9	10
JOVC	2.67	2.77	2.6	2.61	213,283
JPGL	1.16	1.29	1.1	1.25	36,050
JSBL	2.19	2.25	2.16	2.2	10,847
JSCL	7.31	7.4	6.86	6.92	4,445,249
JSGCL	19.51	19.84	19.4	19.5	3,511
JSGF	5.85	6.19	5.85	5.86	9,281
JSIL	5.11	5.25	4.85	5.04	16,566
JSVFL	5.3	5.32	5.06	5.32	11,014
JUBS	3.86	3.86	3.86	3.86	10
KAPCO	42.9	43.19	42.61	42.71	41,119
KAPCO-CAUG	43.57	0	0	43.35	0
KAPCO-CJUL	42.98	0	0	42.77	0
KAPCO-CJULW4	42.98	0	0	42.77	0
KAPCO-CSEP	44.3	0	0	44.08	0
KASBB	1.44	1.48	1.37	1.38	85,107
KASBSL	3.42	3.5	3.3	3.42	400
KCL	6.1	5.1	5.1	6.1	10
KESC	2.27	2.3	2.12	2.14	149,668
KML	1.6	1.99	1.5	1.99	5,825
KOHC	6	6.37	5.9	5.9	4,447
KOHE	17.75	18	17.6	17.68	7,536
KOHP	3	3.15	2.65	2.82	7,127
KOHS	3.5	3	2.85	3.5	20
KOHTM	1	0.32	0.32	1	10
KOIL	1.18	1.09	1	1.08	1,510
KOSM	1.26	1.7	1.4	1.44	3,525
KSBP	31.94	32.2	31.51	31.94	213
KSTM	1.4	1.59	1.2	1.45	2,011
KTML	3.25	3.18	2.91	3.25	11
LATM	6.74	6	6	6.74	10
LEUL	3	2.1	2.1	3	10
LIBM	54.58	54.3871	54.3871	54.3871	0
LMSM	1.1	1.1	1.1	1.1	20
LOTPTA	12.76	12.81	12.36	12.4	2,110,112
LPCL	2.6	2.67	2.47	2.5	218,314
LUCK	73.31	73.65	72.62	72.84	1,028,231
LUCK-AUG	74.05	73.9	73.26	73.5	7,000
LUCK-CAUG	74.45	0	0	73.93	0
LUCK-CJUL	73.45	0	0	72.95	0
LUCK-CJULW4	73.45	0	0	72.95	0
LUCK-CSEP	75.7	0	0	75.17	0
LUCK-JUL	73.47	73.5	72.85	72.96	88,000
MACFL	11	11.6	11.25	11.59	7,805
MARI	104.98	104.4	102.5	102.86	26,997
MBF	9.92	10	9.87	10	10,501
MCB	195.32	196.25	194	194.18	426,611
MCB-AUG	197.38	197	195.56	195.94	18,500
MCB-CAUG	198.36	0	0	197.1	0
MCB-CJUL	195.7	0	0	194.46	0
MCB-CJULW4	195.7	0	0	194.46	0
MCB-CSEP	201.69	0	0	200.39	0
MCB-JUL	195.61	195.85	194.26	194.47	36,000
MEBL	18	18.26	18	18.05	18,113
MEHT	68.18	68	64.78	68.18	50
MERIT	26.5	25.38	25.3	26.5	15
MFFL	79	78	78	79	10
MFTM	0.8	0.74	0.7	0.74	2,010
MIRKS	50.85	53.39	52	53.38	5,733
MLCF	2.04	2.1	2.03	2.1	64,713
MLCFPS	4.91	3.95	3.95	4.91	10
MODAM	0.9	1.1	0.78	0.9	383
MOON	8	7	7	8	10
MQTM	10.1	9.1	9.1	10.1	10
MRNS	55.27	55.88	54.25	54.25	968
MSOT	18.65	17.8	17.8	18.65	10
MTIL	0.25	0.25	0.25	0.25	10
MTL	597.42	605	595	598.08	69,258
MUBT	1	1.3	0.8	1	170
MUCL	10.26	9.3	9.3	10.26	10
MUKT	0.58	0.34	0.34	0.58	10
MUREB	110.01	109.85	107.11	110.01	110
MWMP	0.95	1	0.83	0.95	14
MZSM	2.49	2.45	2.4	2.41	3,525
NAGC	14.89	15.25	15.01	15.25	510
NATF	69.5	70.99	68	68	875
NATM	37.61	39.49	39.49	39.49	10
NBF	4.82	3.82	3.82	4.82	10
NBP	54.38	55.7	54.49	54.91	4,902,627
NBP-AUG	54.97	56.3	55.3	55.5	360,500
NBP-CAUG	55.23	0	0	55.74	0
NBP-CJUL	54.49	0	0	54.99	0
NBP-CJULW4	54.49	0	0	54.99	0
NBP-CSEP	56.15	0	0	56.67	0
NBP-JUL	54.41	55.79	54.41	54.97	349,000
NCL	20.22	20.49	19.8	19.94	157,298
NCL-CAUG	20.54	0	0	20.24	0
NCL-CJUL	20.26	0	0	19.97	0
NCL-CJULW4	20.26	0	0	19.97	0
NCL-CSEP	20.88	0	0	20.58	0
NCPL	14.16	14.35	13.85	13.92	160,580
NESTLE	4179.99	4224	4052.01	4139.13	28
NETSOL	20.61	20.98	20.55	20.67	89,858
NETSOL-CAUG	20.93	0	0	20.98	0
NETSOL-CJUL	20.65	0	0	20.7	0
NETSOL-CJUL4	20.65	0	0	20.7	0
NETSOL-CSEP	21.28	0	0	21.33	0
NIB	1.4	1.45	1.39	1.43	727,231
NIBR	0.01	0.01	0.01	0.01	109,000
NIBTFC	95.87	0	0	95.87	0
NICL	3.17	3.23	3.03	3.05	473,853
NJICL	56.99	57.99	55	55.02	528
NJLIC	54.93	55	53.2	54.66	661
NMBL	3.2	2.41	2.41	3.2	10
NML	50.41	50.79	50.01	50.09	248,803
NML-AUG	51.03	51.1	50.66	50.79	61,000
NML-CAUG	51.2	0	0	50.84	0
NML-CJUL	50.51	0	0	50.16	0
NML-CJULW4	50.51	0	0	50.16	0
NML-CSEP	52.05	0	0	51.69	0
NML-JUL	50.56	50.6	50.03	50.26	88,500
NONS	17	16.53	16.5	16.5	1,010
NOPK	20.23	19.33	19.3	19.31	560
NOPKNV	14.77	13.77	13.77	14.77	10
NPL	15.9	16.15	15.72	15.89	132,892
NPL-CAUG	16.15	0	0	16.13	0
NPL-CJUL	15.93	0	0	15.91	0
NPL-CJULW4	15.93	0	0	15.91	0
NPL-CSEP	16.42	0	0	16.4	0
NRL	363.21	364.5	357	357.45	195,856
OGDC	154.48	154.9	153	153.66	158,379
OGDC-CAUG	156.89	0	0	155.97	0
OGDC-CJUL	154.78	0	0	153.88	0
OGDC-CJULW4	154.78	0	0	153.88	0
OGDC-CSEP	159.52	0	0	158.58	0
OLPL	5.56	6.1	5.57	5.56	313
OLTM	0.78	0.6	0.6	0.78	10
PACE	2.07	2.13	2.03	2.05	392,726
PAEL	6.41	7.3	6.16	6.19	14,109
PAKD	29.89	30	28.7	29.89	276
PAKL	1.52	2.4	0.52	2.4	2,026
PAKMI	1	1.44	1.44	1	10
PAKRI	16.06	16.2	15.66	15.75	149,287
PAKRI-CAUG	16.31	0	0	15.99	0
PAKRI-CJUL	16.09	0	0	15.77	0
PAKRI-CJULW4	16.09	0	0	15.77	0
PAKRI-CSEP	16.58	0	0	16.25	0
PAKT	90.22	87.5	87.5	87.5	1,000
PASL	1.49	1.48	1.4	1.45	59,606
PCAL	46.5	47	44.18	46.97	2,014
PECO	50.79	48.65	48.26	50.79	210
PEF	7.13	7.25	7	7.2	24,100
PGCL	19.11	19.5	19.01	19.15	6,371
PGF	13.07	13.1	13.01	13.01	80,820
PHDL	30.5	28.98	28.98	30.5	5
PIAA	2.23	2.3	2.1	2.11	25,189
PICT	78.56	78	76.5	76.53	6,282
PICTPS	9.99	9	9	9.99	20
PIF	5.91	6.05	5.95	6.02	790
PINL	8	8	7.92	8	12,231
PIOC	5.11	5.16	5	5	32,882
PKGP	18.91	18.8	18.5	18.56	1,605
PKGS	103.51	104.25	103.5	103.75	3,403
PMPK	158.89	158	150.96	158	104
PMRS	40.65	38.66	38.66	40.65	10
PMTFC6	95.3346	0	0	95.3346	0
PNGRS	3.53	3.25	3.25	3.53	100
PNSC	24	24	23.65	24	338
POAF	6.76	5.86	5.76	6.76	221
POL	382.18	382.79	363.2	363.54	3,735,088
POL-AUG	384.77	384.1	366	366.43	461,500
POL-CAUG	388.13	0	0	369.01	0
POL-CJUL	382.92	0	0	364.07	0
POL-CJULW4	382.92	0	0	364.07	0
POL-CSEP	394.65	0	0	375.18	0
POL-JUL	383.03	382.1	364	364.2	611,500
PPL	212.29	214.5	211.41	212.61	901,697
PPL-AUG	213.75	215.5	213.5	214.25	46,000
PPL-CAUG	215.6	0	0	215.81	0
PPL-CJUL	212.7	0	0	212.92	0
PPL-CJULW4	212.7	0	0	212.92	0
PPL-CSEP	219.21	0	0	219.41	0
PPL-JULB	212.53	214.5	211.5	212.88	65,000
PPP	44.5	43.11	43.11	44.5	10
PRL	77.58	78.54	77	77.08	10,489
PRWM	13.5	13.5615	13.5615	13.5615	0
PSMC	64.31	64.4	63.76	64.07	10,617
PSO	251.7	254.2	249	250.79	309,450
PSYL	20.1	20.9	19.1	19.89	2,709
PTC	12.58	12.98	12.55	12.62	1,982,363
PTC-AUG	12.68	13.01	12.81	12.83	50,000
PTC-CAUG	12.78	0	0	12.81	0
PTC-CJUL	12.6	0	0	12.64	0
PTC-CJULW4	12.6	0	0	12.64	0
PTC-CSEP	12.99	0	0	13.02	0
PTC-JUL	12.5	13	12.69	12.69	42,500
PTEC	3.15	3.15	2.9	3.15	101
QUET	38.13	40	40	38.13	4
QUICE	1.99	2.14	1.81	2	20,500
RAVT	0.93	1.01	0.82	0.94	41,825
REWM	11.4	10.5	10.5	10.5	2,000
RICL	8.51	8.85	8.4	8.84	9,566
RMPL	2811.89	2945	2671.3	2803.7	52
RUBY	6.8	6.8	6.8	6.8	500
RUPL	38.15	40	38	39.85	5,400
SAIF	8.1	8	7.62	8.1	3
SALT	66.6	64.9125	63.33	64.9125	10
SANE	2.2	3	3	2.2	1
SANSM	11.9	11.61	11.61	11.9	10
SAPL	145.01	149	145	145.01	152
SAZEW	23.11	24	24	23.11	300
SBL	1.75	1.71	1.71	1.71	25,000
SCBPL	7.57	7.99	7.56	7.75	4,481
SCLL	2.4	2.7	2.21	2.21	620
SCM	10.76	10.53	10.1	10.32	4,415
SEARL	60.06	60.5	58	59.55	4,120
SEL	19	18.35	18.3	19	108
SEPCO	1.26	1.29	1.23	1.23	11,001
SEPL	41.51	43.55	40.71	42.7	119,831
SFL	118	112.1	112.1	118	15
SGML	6.39	5.9	5.42	5.67	12,100
SGMLPS	2.5	3.5	3.5	3.5	1,605,487
SHCM	20.58	19.57	19.56	20.58	113
SHEL	222.5	223.99	220	220.2	7,573
SHEZ	134.87	133.23	129.19	134.87	43
SHFA	32.22	33	33	32.22	100
SHJS	63	63.55	63.55	63.55	2,449
SHSML	10.99	11.4	10.19	11.05	5,508
SIBL	1.73	1.41	1.4	1.41	5,000
SIEM	1089.92	1074	1036.01	1089.92	18
SILK	2.43	2.49	2.33	2.35	622,402
SITC	100.01	99.5	97	100.01	245
SKFL	4.25	3.76	3.76	3.76	5,000
SKRS	2.65	2.63	2.45	2.63	7,500
SLYT	6.43	6.06	6.06	6.27	4,001
SMBL	3.16	3.42	3.06	3.11	74,932
SMCPL	5	5.2	4.83	4.84	1,511
SMTM	4.56	5.23	5.22	5.23	2,000
SNBL	5.06	5.1	5	5	50,382
SNGP	19.74	20	19.6	19.82	75,921
SNGP-CAUG	20.05	0	0	20.12	0
SNGP-CJUL	19.78	0	0	19.85	0
SNGP-CJULW4	19.78	0	0	19.85	0
SNGP-CSEP	20.38	0	0	20.45	0
SPL	17.02	17.15	16.47	16.54	141,783
SPLC	0.7	1.26	1.26	0.7	1
SRVI	205.53	209.99	196.17	198.69	2,087
SSGC	20.07	20.1	19.9	20.06	47,029
SSIC	4.9	5.2	5	4.9	170
SSML	1.42	1.4	1.4	1.42	100
SSOM	4.66	4.8	4.75	4.8	1,500
STCL	6.54	6.9	6.9	6.54	10
STJT	28.05	28	28	28.05	200
TAJT	0.3	0.8	0.5	0.5	1,500
TATM	30.17	30	30	30	0
TELE	1.42	1.49	1.37	1.37	16,858
TGL	10.3	10.9	9.97	10	28,989
THALL	100.91	100.9	99	99.05	71,064
THCCL	15.01	15	15	15	999
TREET	52.71	53	51.75	51.84	18,247
TREI	1.11	1.11	1.11	1.11	998
TRG	2.36	2.35	2.25	2.28	112,817
TRIBL	1	1.25	1.02	1	111
TRIPF	174.6	173	173	174.6	69
TRPOL	0.54	0.85	0.6	0.85	4,149
TRSM	2	1.75	1.75	2	420
TSBL	1.7	1.5	1.5	1.7	10
TSMF	1	1.39	1.01	1	12
TSML	55	57.74	57.74	55	1
TSPL	0.81	0.75	0.74	0.74	1,010
UBL	60.9	61.5	60.8	60.82	72,509
UBL-AUG	61.88	0	0	61.76	0
UBL-CAUG	61.85	0	0	61.73	0
UBL-CJUL	61.02	0	0	60.91	0
UBL-CJULW4	61.02	0	0	60.91	0
UBL-CSEP	62.89	0	0	62.77	0
UBL-JUL	61.11	61.5	60.7	60.82	4,000
UBLTFC4	98.01	98.75	98.75	98.4377	10,000
UDPL	13.64	13.99	12.71	13.64	1,377
ULEVER	5730.81	5800	5665	5691.02	22
UNIC	5.1	5.05	4.75	5.01	6,960
UPFL	1764.58	1677.09	1677.09	1764.58	1
UVIC	1.5	1.56	1.5	1.55	7,500
WAHN	36.13	35.5	35.5	36.13	10
WAZIR	5.95	5.2	5.2	5.95	10
WTCL	1.94	2.17	1.86	1.9	56,875
WTL	1.8	1.9	1.77	1.78	180,079
YOUW	1.11	1.12	1.12	1.12	1,000
ZIL	57.45	57.45	57.35	57.45	111

KSE EOD Daily Share Price Data - 27/07/2011