KSE EOD Daily Share Price Data - 28/07/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.56	2.5	2.5	2.56	84
AATM	0.75	0.8	0.7	0.75	300
ABL	63.8	63.8	63	63	8,864
ABL-CAUG	64.76	0	0	63.86	0
ABL-CJUL	63.89	0	0	63	0
ABL-CJULW4	63.89	0	0	63	0
ABL-CSEP	65.84	0	0	64.93	0
ABOT	95.91	95	93.71	94.09	2,529
ACCM	0.33	0.22	0.22	0.22	500
ACPL	48.5	48.5	48	48.05	3,551
ADAMS	17.08	18	18	17.08	100
ADMM	24.8	25	24.99	25	4,501
AGIC	8.99	8.13	8.11	8.11	1,766
AGIL	70.03	69.99	69.8	70.03	2
AGL	18.2	18.95	18.5	18.8	6,800
AGSML	4.95	4.5	4.5	4.95	15
AGTL	224.45	227	217.55	224.91	492
AHCL	27.85	28.05	26.6	26.9	1,557,065
AHI	18.56	19.4	18.5	18.5	905
AHL	17.81	17.99	16.9	17.24	30,850
AICL	58.15	59.74	56.02	57.02	41,529
AICL-CAUG	59.02	0	0	57.79	0
AICL-CJUL	58.23	0	0	57.02	0
AICL-CJULW4	58.23	0	0	57.02	0
AICL-CSEP	60.01	0	0	58.76	0
AKBL	11.13	11.26	10.91	11.04	194,933
AKBL-CAUG	11.3	0	0	11.19	0
AKBL-CJUL	11.15	0	0	11.04	0
AKBL-CJULW4	11.15	0	0	11.04	0
AKBL-CSEP	11.49	0	0	11.38	0
AKDCL	33.29	34.4	31.7	33.29	171
ALNRS	42.97	40.86	40.85	40.85	500
AMMF	11.2	11.32	11	11.25	263,899
AMTEX	2.63	2.69	2.51	2.61	216,692
AMZV	0.4	0.4	0.4	0.4	323
ANL	6.13	6.3	6.04	6.08	1,871,281
ANL-CAUG	6.22	0	0	6.16	0
ANL-CJUL	6.14	0	0	6.08	0
ANL-CJULW4	6.14	0	0	6.08	0
ANL-CSEP	6.33	0	0	6.27	0
ANLTFC2	94	0	0	94	0
ANSS	5.4163	6.41	6.41	6.41	1,000
APL	367.95	371	362	364.5	85,746
ATBA	233.6	235	230.15	232.52	3,256
ATFF	6.62	6.61	6.61	6.61	130,820
ATIL	29	29.2	28.7	28.86	934
ATLH	124.06	128.98	124.5	127.14	18,092
ATRL	125.67	126.9	122.25	124.53	1,011,945
ATRL-AUG	127.12	128.7	123.5	125.76	214,500
ATRL-JUL	126.1	126.9	122.55	124.52	258,000
AZAMT	1.96	2.5	2.26	2.5	5,578
BAFL	10.4	10.5	10.15	10.25	953,359
BAFS	41.55	39.5	39.5	41.55	20
BAHL	28.95	28.9	28.5	28.7	223,529
BAHL-CAUG	29.39	0	0	29.09	0
BAHL-CJUL	28.99	0	0	28.7	0
BAHL-CJULW4	28.99	0	0	28.7	0
BAHL-CSEP	29.88	0	0	29.58	0
BAHLTFC	90.7795	0	0	90.7795	0
BAPL	7.38	7.85	7.8	7.83	1,000
BATA	658.74	690	631	631.35	312
BAWS	8.8	9.8	8	8	8,201
BERG	14.15	14.25	13.95	14.1	8,338
BGL	1.54	1.79	1.36	1.5	40,236
BIPL	3.82	3.98	3.6	3.61	25,891
BNWM	16.2	16.4	15.32	16.2	2
BOC	106.66	109.99	105	105.16	3,044
BOK	4.2	4.75	4.2	4.2	6,001
BOP	6.24	6.48	6.15	6.24	2,775,810
BROT	0.25	0.35	0.35	0.25	10
BRR	2.78	2.75	2.65	2.75	499,134
BTL	94.16	97.75	89.6	95.35	24,506
BUXL	7.22	7.2	7.2	7.22	49
BWCL	11.28	10.81	10.81	11.28	200
BWHL	27.75	29	29	27.75	1
BYCO	8.82	9.08	8.65	8.83	701,037
CENI	7.71	8.15	7.57	8.11	3,200
CEPB	15.91	16.4	15.56	16.04	74,439
CHAS	9.9	10.2	10.2	9.9	5
CHBL	1.8	1.85	1.65	1.66	3,250
CHCC	8.8	9	8.6	8.8	510
CICL	59	59	59	59	145,000
CML	1.41	1.79	1.4	1.53	7,798
COLG	733.68	735	697	702.36	56
COTT	1.01	1.15	1.01	1.01	2,500
CPL	155.01	155.99	154	154.42	1,751
CPMFI	2.94	3.7	3.7	2.94	1
CPPL	46.53	47.9	46	46.49	12,775
CRTM	15.75	16.49	14.75	15.75	2
CSAP	28.19	28.2	26.79	26.94	78,832
CSIL	3.45	3	2.45	3.45	20
CSMD	10.5	10.5	10.5	10.5	2,500
CSUML	2.01	2.2	2.05	2.05	5,001
CWSM	1.55	1.59	1.45	1.5	502
DAWH	56.79	57.85	54.2	54.51	185,774
DBCI	2.01	2.23	2.07	2.08	8,634
DCH	1.99	1.94	1.88	1.91	17,610
DCL	1.51	1.8	1.45	1.49	91,596
DCM	1.35	1.84	1.84	1.35	10
DEL	1.2	1.74	1.48	1.2	2
DFML	2.75	2.85	2.55	2.6	47,704
DFSM	2	1.8	1.76	2	478
DGKC	22.8	23	22.55	22.67	984,091
DGKC-AUG	23.1	23.2	22.7	22.82	2,220,000
DGKC-CAUG	23.14	0	0	22.98	0
DGKC-CJUL	22.83	0	0	22.67	0
DGKC-CJULW4	22.83	0	0	22.67	0
DGKC-CSEP	23.53	0	0	23.36	0
DGKC-JUL	22.9	22.97	22.5	22.64	2,121,000
DIIL	8.25	9.25	9.25	8.25	2
DINT	33	34.5	32.9	34.5	2,469
DLL	30.35	29.16	28.85	28.85	13,226
DMTM	3.55	3.6	3.42	3.42	3,001
DOL	6.45	6.55	6.28	6.3	170,605
DSFL	2.28	2.3	2.07	2.23	1,343,750
DSIL	0.98	1	0.9	0.98	99,853
DSL	2.35	2.47	2.2	2.32	34,323
DWAE	1.12	1.39	1.1	1.12	5
DWSM	2.57	2.4	2.3	2.35	20,999
DYNO	9.9	10.1	10	9.9	319
ECOP	1.32	1.48	1.28	1.42	182,454
EFLTFC3	96	0	0	96	0
EFUG	32.33	32.97	31.8	32.23	7,489
EFUL	67.42	70.1	66.25	67.42	320
ELSM	23.91	23.75	23.5	23.71	568
ENGRO	144.06	146.64	139.2	142.38	2,695,434
ENGRO-AUG	145.98	147.75	141	143.69	514,500
ENGRO-CAUG	146.23	0	0	144.31	0
ENGRO-CJUL	144.27	0	0	142.38	0
ENGRO-CJULW4	144.27	0	0	142.38	0
ENGRO-CSEP	148.67	0	0	146.73	0
ENGRO-JUL	144.48	146.69	139.25	142.46	342,000
ENGROTFC	99.2461	0	0	99.2461	0
EPCL	9.65	9.87	9.48	9.54	310,076
EPCL-CAUG	9.8	0	0	9.67	0
EPCL-CJUL	9.66	0	0	9.54	0
EPCL-CJULW4	9.66	0	0	9.54	0
EPCL-CSEP	9.96	0	0	9.83	0
ESBL	2	2.25	2.25	2.25	500
EWLA	1.02	2	2	1.02	1
EXIDE	180.82	181.75	178.01	180.34	4,689
FABL	9.9	10.2	9.74	9.76	86,495
FATIMA	16.23	16.69	15.91	16.2	3,110,513
FCCL	4	4.08	3.83	4	401,039
FCONM	1.27	1.88	1.88	1.27	1
FCSC	2.8	2.74	2.42	2.51	22,636
FDIBL	1.43	1.5	1.42	1.49	600
FDMF	2.23	2.39	2.39	2.23	2
FECM	3.53	3.89	3.89	3.53	302
FECS	38	38	38	38	1,454
FECTC	4.95	5.33	4	4.95	19
FEM	1.18	1.6	1.1	1.2	1,615
FEROZ	93.1	94	92.8	93.78	7,501
FFBL	46.8	47.34	45.92	46.57	2,990,045
FFBL-AUG	47.2	47.12	46.25	46.93	330,500
FFBL-CAUG	47.5	0	0	47.2	0
FFBL-CJUL	46.87	0	0	46.57	0
FFBL-CJULW4	46.87	0	0	46.57	0
FFBL-CSEP	48.3	0	0	47.99	0
FFBL-JUL	46.73	46.75	45.9	46.43	416,000
FFC	161.2	161.5	156.3	157.22	3,595,320
FFC-AUG	162.83	162.35	157.55	159.19	444,500
FFC-CAUG	163.62	0	0	159.36	0
FFC-CJUL	161.43	0	0	157.22	0
FFC-CJULW4	161.43	0	0	157.22	0
FFC-CSEP	166.36	0	0	162.03	0
FFC-JUL	161.43	161	156.5	157.68	354,000
FFLM	1.5	1.7	1.46	1.5	3,050
FHAM	8.24	8.43	8.2	8.22	196,822
FHBM	7.8	8	7.6	7.83	31,900
FIBLM	2	1.35	1.35	1.35	99,568
FLYNG	1.26	1.25	1.2	1.23	92,761
FPJM	1	1.1	1.09	1	2
FRCL	2.56	2.1	2.1	2.56	1
FTSM	1.55	1.4	1.39	1.55	20
GAIL	3.3	3.65	3.63	3.64	1,047
GASF	3.36	3.55	3.3	3.33	5,359
GATM	49	49.35	49.35	49	1
GENP	0.45	0.51	0.48	0.5	35,000
GFIL	5.04	5.25	4.57	4.56	680
GGL	12.2	12.49	11.6	11.89	41,884
GHGL	52.64	53.55	52.26	52.59	1,881
GHNL	2.91	2.9	2.8	2.8	5,300
GLAXO	74.32	74	73	73	9,342
GLPL	57.12	54.55	54.55	57.12	10
GRAYS	39.78	38	38	39.78	410
GSPM	10	9.39	9.2	9.26	11,628
GTYR	22.43	22.5	22.5	22.43	21
GUSM	7.99	7.99	7.99	7.99	1
GUTM	18.08	19.08	19.08	18.08	6
GWLC	4.9	5.69	4.9	4.91	2,519
HABSM	26.99	26.6	26.16	26.21	24,051
HADC	0.45	0.54	0.42	0.45	2
HAJT	0.5	0.26	0.26	0.5	10
HAL	13.19	12.94	12.4	12.52	1,323
HBL	120.32	120.01	119.05	119.68	16,641
HBL-CAUG	122.13	0	0	121.31	0
HBL-CJUL	120.5	0	0	119.68	0
HBL-CJULW4	120.5	0	0	119.68	0
HBL-CSEP	124.17	0	0	123.34	0
HCAR	9.56	9.75	9.5	9.74	9,500
HICL	10.95	11.89	11	11.07	2,815
HINOON	29	29.45	27.91	28.2	49,821
HIRAT	3.6	3.74	3.55	3.55	14,055
HMB	19	19.19	18.51	18.96	21,708
HMIM	0.57	0.9	0.9	0.9	1,000
HSPI	11.98	11.75	11.11	11.38	12,030
HUBC	39.49	39.65	38.91	39	6,803,031
HUBC-AUG	39.95	39.75	39.75	39.75	27,500
HUBC-CAUG	40.08	0	0	39.53	0
HUBC-CJUL	39.55	0	0	39	0
HUBC-CJULW4	39.55	0	0	39	0
HUBC-CSEP	40.75	0	0	40.19	0
HUBC-JUL	39.6	0	0	39.06	0
HUMNL	13.5	13.25	12.7	12.71	14,898
IBFL	37.16	37.6	36.5	36.51	3,620
IBLHL	9.9	9.5	9.5	9.5	18,000
ICCT	0.66	0.93	0.81	0.84	700
ICI	156.01	156.3	152	153.61	27,446
ICI-CAUG	158.36	0	0	155.7	0
ICI-CJUL	156.24	0	0	153.61	0
ICI-CJULW4	156.24	0	0	153.61	0
ICI-CSEP	161	0	0	158.31	0
ICIBL	0.4	0.4	0.33	0.4	13,241
IDRT	4.6	4.6	4.23	4.85	2,002
IDSM	4.28	4.26	3.7	4.26	601
IDYM	340.46	323.57	323.44	340.46	30
IFSL	7	7.38	7.38	7.38	2,097
IGIBL	1.5	1.5	1.11	1.45	9,003
IGIIL	70.99	71.5	71	71.49	57,510
INDU	209.86	220.34	199.37	208.5	8,143
INIL	50.09	50.3	49.1	50.12	30,439
ISL	13.62	13.55	13.5	13.5	47,967
JDMT	13.01	13.5	12.1	12.1	1,503
JDWS	83.41	83.9	80.25	82.27	4,443
JDWSR1	14.17	14.15	13.17	14.17	142
JOVC	2.61	2.68	2.52	2.57	84,004
JPGL	1.25	1.17	1.1	1.16	21,324
JSBL	2.2	2.34	2.05	2.2	56,075
JSCL	6.92	7.19	6.75	6.92	4,329,694
JSGCL	19.5	19.26	19.25	19.25	1,599
JSGF	5.86	6	5.32	6	1,021,001
JSIL	5.04	5.29	4.81	4.9	49,346
JSVFL	5.32	5.5	5.02	5.29	60,665
KAPCO	42.71	42.7	42.41	42.5	408,717
KAPCO-CAUG	43.35	0	0	43.08	0
KAPCO-CJUL	42.77	0	0	42.5	0
KAPCO-CJULW4	42.77	0	0	42.5	0
KAPCO-CSEP	44.08	0	0	43.8	0
KASBB	1.38	1.46	1.35	1.4	18,002
KASBM	3.5	4.5	3.49	4.5	2,501
KASBSL	3.42	3.8	2.65	3.25	19,801
KESC	2.14	2.25	2.1	2.14	197,966
KML	1.99	1.8	1.36	1.36	50,502
KOHC	5.9	6.3	5.8	5.8	5,019
KOHE	17.68	18.05	17.5	17.56	803
KOHP	2.82	3.1	2.8	3	8,032
KOHS	3.5	3.33	3.33	3.5	10
KOIL	1.08	1.09	0.82	1.02	1,913
KOSM	1.44	1.54	1.54	1.44	5
KSBP	31.94	32.5	31.54	31.94	101
KSTM	1.45	2.44	1.4	1.45	3,115
KTML	3.25	3.15	2.8	3.25	199
LATM	6.74	6.05	6.05	6.05	1,000
LIBM	54.3871	54	51.67	54	1,366
LOTPTA	12.4	12.51	11.85	12.1	2,914,732
LPCL	2.5	2.69	2.36	2.4	695,472
LPGL	19.5733	19.4932	19.4932	19.4932	0
LUCK	72.84	73.55	72.2	72.94	1,175,658
LUCK-AUG	73.5	74.22	72.5	73.57	1,355,000
LUCK-CAUG	73.93	0	0	73.93	0
LUCK-CJUL	72.95	0	0	72.94	0
LUCK-CJULW4	72.95	0	0	72.94	0
LUCK-CSEP	75.17	0	0	75.17	0
LUCK-JUL	72.96	73.55	72.21	72.83	1,414,500
MACFL	11.59	11.75	10.6	11.48	257,445
MARI	102.86	105	100.7	101.81	18,467
MBF	10	10.4	9.58	10.11	85,001
MCB	194.18	195.45	185.5	188.3	1,184,361
MCB-AUG	195.94	197.25	187	190.58	254,000
MCB-CAUG	197.1	0	0	190.86	0
MCB-CJUL	194.46	0	0	188.3	0
MCB-CJULW4	194.46	0	0	188.3	0
MCB-CSEP	200.39	0	0	194.06	0
MCB-JUL	194.47	195.5	185.52	187.62	113,500
MDTL	16	15.7311	15.7311	15.7311	0
MEBL	18.05	18.25	18	18	51,143
MERIT	26.5	27.8	25.25	27.78	1,003
MFTM	0.74	0.75	0.41	0.65	1,434
MIRKS	53.38	54.5	52.5	52.95	2,775
MLCF	2.1	2.11	2	2.01	56,501
MLCFPS	4.91	3.91	3.91	4.91	21
MODAM	0.9	1	0.5	0.5	2,996
MRNS	54.25	54.3	54.27	54.25	88
MSOT	18.65	18	18	18	2,000
MTIL	0.25	0.4	0.14	0.4	11,503
MTL	598.08	600.5	595	596.01	8,512
MUBT	1	1.4	0.9	1	13
MUKT	0.58	0.58	0.35	0.58	161
MUREB	110.01	110	107	110	2,481
MWMP	0.95	0.93	0.81	0.81	1,095
MZSM	2.41	2.59	2.41	2.47	3,010
NAGC	15.25	15.1	15.1	15.25	62
NATM	39.49	41.46	40.1467	40.1467	200
NBP	54.91	55	53.05	53.89	1,527,572
NBP-AUG	55.5	56.04	53.61	54.36	425,000
NBP-CAUG	55.74	0	0	54.62	0
NBP-CJUL	54.99	0	0	53.89	0
NBP-CJULW4	54.99	0	0	53.89	0
NBP-CSEP	56.67	0	0	55.54	0
NBP-JUL	54.97	54.8	53	53.88	229,500
NCL	19.94	20.13	19.2	19.41	72,419
NCL-CAUG	20.24	0	0	19.67	0
NCL-CJUL	19.97	0	0	19.41	0
NCL-CJULW4	19.97	0	0	19.41	0
NCL-CSEP	20.58	0	0	20	0
NCPL	13.92	14.38	13.65	13.93	441,663
NESTLE	4139.13	4228	4004.19	4107.52	39
NETSOL	20.67	20.8	20.31	20.41	184,407
NETSOL-CAUG	20.98	0	0	20.69	0
NETSOL-CJUL	20.7	0	0	20.41	0
NETSOL-CJUL4	20.7	0	0	20.41	0
NETSOL-CSEP	21.33	0	0	21.03	0
NIB	1.43	1.44	1.38	1.39	1,681,212
NIBR	0.01	0.01	0.01	0.01	15,024
NIBTFC	95.87	0	0	95.87	0
NICL	3.05	3.17	2.95	3.09	1,190,862
NJICL	55.02	57.7	55.01	55.02	401
NJLIC	54.66	56	56	54.66	1
NML	50.09	50.45	48.56	49.14	586,276
NML-AUG	50.79	51	49	49.72	170,000
NML-CAUG	50.84	0	0	49.81	0
NML-CJUL	50.16	0	0	49.14	0
NML-CJULW4	50.16	0	0	49.14	0
NML-CSEP	51.69	0	0	50.64	0
NML-JUL	50.26	51.25	48.6	49.12	115,500
NONS	16.5	15.55	15.5	15.5	1,500
NPL	15.89	15.85	15.5	15.64	521,420
NPL-CAUG	16.13	0	0	15.85	0
NPL-CJUL	15.91	0	0	15.64	0
NPL-CJULW4	15.91	0	0	15.64	0
NPL-CSEP	16.4	0	0	16.12	0
NRL	357.45	363.99	354.1	360.99	225,011
NSRM	16	15.5	15.5	16	5
OGDC	153.66	154.2	149.06	150.63	165,962
OGDC-CAUG	155.97	0	0	152.68	0
OGDC-CJUL	153.88	0	0	150.63	0
OGDC-CJULW4	153.88	0	0	150.63	0
OGDC-CSEP	158.58	0	0	155.23	0
OLPL	5.56	6.1	5.58	5.99	1,040
OLTM	0.78	0.87	0.87	0.78	1
PACE	2.05	2.13	1.91	1.94	830,939
PAEL	6.19	6.78	6.19	6.29	14,144
PAKD	29.89	28.8	28.4	28.48	1,000
PAKMI	1	1.36	1	1	940
PAKRI	15.75	15.88	15.4	15.55	141,663
PAKRI-CAUG	15.99	0	0	15.76	0
PAKRI-CJUL	15.77	0	0	15.55	0
PAKRI-CJULW4	15.77	0	0	15.55	0
PAKRI-CSEP	16.25	0	0	16.03	0
PAKT	87.5	91.87	85	85.57	667
PASL	1.45	1.48	1.33	1.41	95,805
PASM	12.3	11.46	11.35	11.41	4,500
PCAL	46.97	46.5	46.5	46.97	3
PECO	50.79	49	48.26	50.79	269
PEF	7.2	7.15	6.8	7.15	1,400
PGCL	19.15	19.33	19.1833	19.1833	75
PGF	13.01	13.15	12.95	13.1	54,514
PIAA	2.11	2.28	2.1	2.11	20,019
PICT	76.53	76.96	75	75.45	1,914
PIF	6.02	6.1	5.45	5.9	62,841
PINL	8	8.05	7.8	7.95	23,051
PIOC	5	5.1	4.7	4.82	48,391
PKGI	5.11	5.5	5	5	1,011
PKGP	18.56	18.89	17.65	18.25	17,562
PKGS	103.75	104	102.02	103.97	7,618
PMI	0.97	0.98	0.85	0.98	10,587
PMPK	158	155	155	158	10
PMRS	40.65	40.9	40.9	40.65	1
PMTFC6	95.3346	0	0	95.3346	0
PNGRS	3.53	3.6	3.21	3.22	1,020
PNSC	24	23.75	23.32	23.37	4,421
POL	363.54	366	350	359.33	3,208,917
POL-AUG	366.43	368.45	353.26	362.55	640,000
POL-CAUG	369.01	0	0	364.21	0
POL-CJUL	364.07	0	0	359.33	0
POL-CJULW4	364.07	0	0	359.33	0
POL-CSEP	375.18	0	0	370.31	0
POL-JUL	364.2	366	350	359.93	493,500
POML	40	38	38	40	10
PPL	212.61	213.3	209	210.58	1,017,035
PPL-AUG	214.25	213.55	210.11	212.52	42,000
PPL-CAUG	215.81	0	0	213.44	0
PPL-CJUL	212.92	0	0	210.58	0
PPL-CJULW4	212.92	0	0	210.58	0
PPL-CSEP	219.41	0	0	217.02	0
PPL-JULB	212.88	213	209.25	210.73	63,500
PPP	44.5	44	43	43.01	1,505
PRL	77.08	76.99	74	75.72	8,523
PRWM	13.5615	13.75	13.75	13.56	20
PSMC	64.07	64.3	63.5	63.5	19,157
PSO	250.79	253.5	243.25	249.32	228,940
PSYL	19.89	20.5	18.89	19.73	17,127
PTC	12.62	12.72	12.35	12.46	591,519
PTC-AUG	12.83	12.8	12.5	12.52	21,000
PTC-CAUG	12.81	0	0	12.63	0
PTC-CJUL	12.64	0	0	12.46	0
PTC-CJULW4	12.64	0	0	12.46	0
PTC-CSEP	13.02	0	0	12.84	0
PTC-JUL	12.69	12.55	12.3	12.35	13,000
PTEC	3.15	3	2.91	3.15	110
QUAT	19	18	18	19	10
QUICE	2	3	2.79	3	49,000
RAVT	0.94	0.97	0.36	0.89	28,402
RCML	27.36	26	26	26	500
REST	8.5	7.5	7.5	8.5	10
REWM	10.5	11.5	10.6	11.5	12,070
RICL	8.84	9.01	8.75	8.75	2,362
RMPL	2803.7	2800	2799	2800	15
RUBY	6.8	5.8	5.8	6.8	1
RUPL	39.85	38.5	38.17	39.85	210
SAIF	8.1	7.62	7.5	7.6	10,600
SANE	2.2	2.3	2.25	2.2	125
SANSM	11.9	11.66	11.66	11.9	20
SAPL	145.01	142.5	142.5	145.01	13
SAPT	119	113.1	113.1	119	10
SAZEW	23.11	24	22.55	23	3,012
SBL	1.71	1.73	1.68	1.69	24,810
SCBPL	7.75	7.97	7.52	7.7	11,271
SCLL	2.21	2.74	2.11	2.21	12
SCM	10.32	10.5	10.05	10.05	10,410
SEARL	59.55	60.25	58	59	5,530
SEL	19	18.13	18.13	19	10
SEPCO	1.23	1.37	1.2	1.29	125,725
SEPL	42.7	43	41.7	42.66	69,206
SERT	0.52	0.66	0.66	0.66	500
SFAT	3.8	2.8	2.8	3.8	10
SFL	118	112.1	112.1	118	20
SGML	5.67	5.95	5.21	5.25	208,014
SGMLPS	3.5	2.52	2.52	3.5	10
SGPL	0.9	0.33	0.33	0.9	10
SHCI	2.4654	2.29	1.65	2.47	111
SHCM	20.58	21.6	19.56	20.58	459
SHDT	13	12	12	13	70
SHEL	220.2	220	218.15	218.98	3,478
SHEZ	134.87	129	128.13	134.87	153
SHFA	32.22	32	32	32.22	10
SHJS	63.55	64.5	63.5	63.55	60
SHNI	13.44	13	12.75	13.44	10
SHSML	11.05	11.2	10.25	10.5	17,201
SHTM	0.25	0.29	0.16	0.29	510
SIBL	1.41	1.3	1.28	1.3	22,010
SIEM	1089.92	1036.2	1035.6	1036.08	29
SILK	2.35	2.39	2.31	2.34	396,425
SING	14.78	14	14	14.78	11
SITC	100.01	98	98	100.01	10
SJTM	1.05	0.9	0.9	1.05	20
SKFL	3.76	4.76	4.49	4.72	20,500
SKRS	2.63	2.6	2.31	2.35	3,500
SLCL	2	2.1	1.99	2.04	1,869
SLYT	6.27	6.89	5.9	6.37	11,046
SMBL	3.11	3.18	3.05	3.06	98,594
SMCPL	4.84	5.19	4.71	4.84	22
SMTM	5.23	5.14	4.25	5.23	30
SNAI	40.5	40	38.5	38.52	7,816
SNBL	5	5	4.8	4.94	92,249
SNGP	19.82	19.9	18.82	19.64	80,444
SNGP-CAUG	20.12	0	0	19.91	0
SNGP-CJUL	19.85	0	0	19.64	0
SNGP-CJULW4	19.85	0	0	19.64	0
SNGP-CSEP	20.45	0	0	20.24	0
SPL	16.54	16.65	16.25	16.34	75,431
SPLC	0.7	0.79	0.68	0.79	510
SRSM	3.66	3.33	3.03	3.66	20
SRVI	198.69	200	191	193.78	2,056
SSGC	20.06	20.1	19.84	19.95	38,307
SSIC	4.9	5	4.9	4.9	1,551
SSML	1.42	1.5	1.41	1.42	30
SSOM	4.8	4.61	4.3	4.3	1,000
STCL	6.54	6.89	6.5	6.89	2,690
STJT	28.05	28.9	27.16	28	8,155
STML	18	17	17	18	110
STPL	9.05	9.49	8.53	8.62	663
SURC	35.1	34	34	35.1	10
SZTM	7	6	6	7	10
TATM	30	29	28.5	28.5	25,053
TELE	1.37	1.4	1.3	1.32	132,262
TGL	10	10.44	9.6	9.66	35,414
THALL	99.05	100.15	99	99.02	25,355
THCCL	15	15.25	15	15	210
TOWL	8.08	7.25	7.25	8.08	10
TREET	51.84	52.78	50.6	51.14	9,696
TREI	1.11	1.01	1.01	1.11	110
TRG	2.28	2.35	2.2	2.27	153,438
TRIBL	1	1.7	1.7	1	1
TRIPF	174.6	179.4	168.1	177.55	84,117
TRPOL	0.85	0.83	0.73	0.76	697
TRSM	2	2	2	2	1,494
TSMF	1	1.39	1.3	1	14
TSML	55	53.1	53.1	55	20
TSPL	0.74	0.9	0.9	0.74	10
UBDL	27.48	27	27	27	0
UBL	60.82	61.1	59.65	60.13	310,899
UBL-AUG	61.76	63.45	61.01	61.03	721,000
UBL-CAUG	61.73	0	0	60.95	0
UBL-CJUL	60.91	0	0	60.13	0
UBL-CJULW4	60.91	0	0	60.13	0
UBL-CSEP	62.77	0	0	61.97	0
UBL-JUL	60.82	60.8	60.8	60.8	700,000
UBLTFC3	97.25	101.45	101.45	97.25	3,000
UBLTFC4	98.4377	0	0	98.4377	0
UDPL	13.64	13.05	12.65	13.44	1,100
ULEVER	5691.02	5850	5562.19	5661.47	4,757
UNIC	5.01	5.05	4.15	4.66	7,012
UPFL	1764.58	1700	1676.5	1692.17	15
UVIC	1.55	1.5	1.5	1.55	10
WAHN	36.13	36.5	36.5	36.13	274
WTCL	1.9	2.05	1.8	1.85	101,436
WTL	1.78	1.8	1.64	1.66	847,581
YOUW	1.12	1.08	1.06	1.12	20
ZAHT	7.22	6.6771	6.22	6.6771	440
ZIL	57.45	57.5	56	57.45	335
ZTL	2.57	2.51	2.51	2.57	10

KSE EOD Daily Share Price Data - 28/07/2011