KSE EOD Daily Share Price Data - 29/07/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.56	2.63	2.41	2.56	481
ABL	63	63.75	63.02	63.39	1,202
ABL-CAUG	63.86	0	0	64.16	0
ABL-CJUL	63	0	0	63.3	0
ABL-CJULW4	63	0	0	63.3	0
ABL-CSEP	64.93	0	0	65.24	0
ABOT	94.09	95.99	92.5	93.26	401
ACPL	48.05	48.49	45.65	46.88	822
ADAMS	17.08	17.75	17.75	17.08	17
ADOS	9.75	10.75	9	9	2,002
AGIC	8.11	8.66	8.5	8.11	200
AGL	18.8	19.8	18.11	19.05	48,103
AGSML	4.95	4.8	4.8	4.95	5
AGTL	224.91	223.49	220	223.15	244
AHCL	26.9	27.55	26.7	27.02	841,158
AHI	18.5	18.9	18.9	18.5	79
AHL	17.24	17.65	17	17.02	18,607
AICL	57.02	58.3	57.1	57.66	34,517
AICL-CAUG	57.79	0	0	58.36	0
AICL-CJUL	57.02	0	0	57.58	0
AICL-CJULW4	57.02	0	0	57.58	0
AICL-CSEP	58.76	0	0	59.34	0
AKBL	11.04	11.24	11	11.01	56,510
AKBL-CAUG	11.19	0	0	11.14	0
AKBL-CJUL	11.04	0	0	10.99	0
AKBL-CJULW4	11.04	0	0	10.99	0
AKBL-CSEP	11.38	0	0	11.33	0
AKDCL	33.29	34.19	33	33.29	301
AMTEX	2.61	2.65	2.55	2.62	24,928
AMZV	0.4	0.49	0.35	0.39	3,002
ANL	6.08	6.19	6.02	6.07	900,462
ANL-CAUG	6.16	0	0	6.14	0
ANL-CJUL	6.08	0	0	6.06	0
ANL-CJULW4	6.08	0	0	6.06	0
ANL-CSEP	6.27	0	0	6.25	0
ANLTFC2	94	0	0	94	0
ANSS	6.41	6.5	6.5	6.5	1,000
APL	364.5	365.9	363.8	365.23	16,189
ATBA	232.52	237	232	236.9	4,269
ATFF	6.61	7.19	7.19	6.61	1
ATIL	28.86	29.68	29.29	29.5	10,020
ATLH	127.14	131	127.1	128.76	3,067
ATRL	124.53	126	124.26	125.26	546,383
ATRL-AUG	125.76	126.9	125.5	126.38	155,000
ATRL-JUL	124.52	126	124.16	125.16	150,000
AZAMT	2.5	2.89	2.35	2.35	507
BAFL	10.25	10.35	10.1	10.22	725,301
BAHL	28.7	28.97	28.56	28.8	44,975
BAHL-CAUG	29.09	0	0	29.15	0
BAHL-CJUL	28.7	0	0	28.76	0
BAHL-CJULW4	28.7	0	0	28.76	0
BAHL-CSEP	29.58	0	0	29.64	0
BAHLTFC	90.7795	0	0	90.7795	0
BAPL	7.83	8	8	7.83	1
BATA	631.35	662.5	615.05	657.82	225
BAWS	8	9	9	9	2,109
BERG	14.1	14	13.52	13.62	1,001
BGL	1.5	1.75	1.75	1.5	100
BILF	1	1.5	1.5	1	1
BIPL	3.61	3.75	3.63	3.71	2,245
BNWM	16.2	16.39	15.46	16.2	8
BOC	105.16	108	101	105.16	5
BOK	4.2	4.67	4.17	4.5	2,880
BOKR	0.01	0.1	0.1	0.01	1
BOP	6.24	6.73	6.2	6.38	5,392,093
BROT	0.25	0.35	0.28	0.25	2
BRR	2.75	2.89	2.51	2.71	4,902
BTL	95.35	100.11	90.6	99.35	11,761
BWHL	27.75	29	28.75	29	792
BYCO	8.83	8.99	8.66	8.85	85,573
CENI	8.11	8.19	7.63	8.11	405
CEPB	16.04	16.5	15.9	16.35	48,644
CHBL	1.66	1.89	1.61	1.61	5,051
CHCC	8.8	9.4	8.8	8.8	1,014
CICL	59	60	58	58.16	1,901
CJPL	0.56	1.18	0.65	1.18	1,002
CLCPS	0.81	1.8	1.78	0.81	5
CML	1.53	1.7	1.41	1.5	21,306
COLG	702.36	737.47	730	737.24	262
CPL	154.42	154	148.5	149.66	4,789
CPMFI	2.94	3.4	2.5	2.91	3,000
CPPL	46.49	47.5	46.7	47	1,925
CSAP	26.94	27	26.1	26.9	20,429
CSIL	3.45	3.37	2.45	2.48	1,032
CSM	0.54	0.65	0.4	0.43	17,500
CSUML	2.05	2.24	2.1	2.05	3
DATM	0.11	0.4	0.4	0.4	1,000
DAWH	54.51	55.5	53.11	54.76	83,227
DBCI	2.08	2.25	2.05	2.25	35,003
DCH	1.91	2.07	1.94	1.94	2,001
DCL	1.49	1.5	1.43	1.45	109,141
DCM	1.35	1.5	1.5	1.35	100
DEL	1.2	1.65	1.2	1.2	10,002
DFML	2.6	2.78	2.65	2.69	20,597
DGKC	22.67	22.99	22.35	22.58	946,499
DGKC-AUG	22.82	23.06	22.65	22.77	213,500
DGKC-CAUG	22.98	0	0	22.85	0
DGKC-CJUL	22.67	0	0	22.55	0
DGKC-CJULW4	22.67	0	0	22.55	0
DGKC-CSEP	23.36	0	0	23.24	0
DGKC-JUL	22.64	22.85	22.45	22.53	246,500
DLL	28.85	28.25	28	28.01	69,064
DMTM	3.42	3.65	3.59	3.63	1,002
DNCC	1.4	1.25	1.25	1.4	150
DOL	6.3	6.48	6.24	6.28	110,191
DSFL	2.23	2.3	2.17	2.2	215,869
DSIL	0.98	1.19	0.91	1.03	2,508
DSL	2.32	2.4	2.25	2.34	12,222
DWAE	1.12	1.29	1.2	1.12	12
DWSM	2.35	2.7	2.69	2.35	2
ECOP	1.42	1.58	1.38	1.46	27,682
EFLTFC	100	100.6	100.6	100.6	6,000
EFLTFC3	96	0	0	96	0
EFUG	32.23	32.69	31.6	32.55	2,400
EFUL	67.42	70.75	66.1	67.42	267
ENGRO	142.38	145	142.4	142.89	1,453,420
ENGRO-AUG	143.69	146.29	143.8	144.14	430,500
ENGRO-CAUG	144.31	0	0	144.63	0
ENGRO-CJUL	142.38	0	0	142.68	0
ENGRO-CJULW4	142.38	0	0	142.68	0
ENGRO-CSEP	146.73	0	0	147.06	0
ENGRO-JUL	142.46	144.9	142.01	142.74	325,000
ENGROTFC	99.2461	0	0	99.2461	0
EPCL	9.54	9.78	9.47	9.58	104,492
EPCL-CAUG	9.67	0	0	9.7	0
EPCL-CJUL	9.54	0	0	9.57	0
EPCL-CJULW4	9.54	0	0	9.57	0
EPCL-CSEP	9.83	0	0	9.86	0
EXIDE	180.34	181	178.01	180.06	638
FABL	9.76	10.24	9.55	9.94	21,047
FASM	48.28	50	50	50	500
FATIMA	16.2	16.55	16.08	16.22	808,681
FCCL	4	4	3.9	3.93	93,545
FCIBL	5	5.01	5	5.01	10,001
FCONM	1.27	1.87	1.3	1.27	12
FCSC	2.51	2.98	2.39	2.78	42,516
FDIBL	1.49	1.5	1.35	1.45	37,800
FDMF	2.23	2.28	1.76	2.23	102
FECM	3.53	3.89	3.89	3.53	17
FEM	1.2	1.4	1.24	1.24	501
FEROZ	93.78	94	93.98	94	2,010
FFBL	46.57	47	46.35	46.82	1,909,917
FFBL-AUG	46.93	47.16	46.55	47.09	325,500
FFBL-CAUG	47.2	0	0	47.39	0
FFBL-CJUL	46.57	0	0	46.75	0
FFBL-CJULW4	46.57	0	0	46.75	0
FFBL-CSEP	47.99	0	0	48.19	0
FFBL-JUL	46.43	47	46.35	46.94	335,500
FFC	157.22	160.9	157	159.86	2,414,860
FFC-AUG	159.19	161.75	158.01	161.15	443,000
FFC-CAUG	159.36	0	0	161.8	0
FFC-CJUL	157.22	0	0	159.63	0
FFC-CJULW4	157.22	0	0	159.63	0
FFC-CSEP	162.03	0	0	164.52	0
FFC-JUL	157.68	161.15	157.5	160.16	253,000
FHAM	8.22	8.42	8	8.09	55,716
FHBM	7.83	7.95	7.16	7.89	6,500
FIMM	62.65	65	65	62.65	10
FLYNG	1.23	1.27	1.17	1.27	2,650
FNEL	2.01	2.97	1.02	2.01	21
FPRM	10.25	11.25	11.24	11.25	1,500
FTSM	1.55	1.7	1.5	1.55	11
FUDLM	7	6.76	6.75	6.75	11,000
FZTM	305	300	300	305	5
GADT	62.27	63	63	63	6,600
GAIL	3.64	3.63	3.16	3.32	1,800
GAMON	1	1.45	0.55	1	2
GASF	3.33	3.39	3.3	3.36	9,012
GATM	49	49.3	49.3	49.3	500
GENP	0.5	0.5	0.31	0.48	17,521
GFIL	4.56	5	3.8	4.14	1,200
GGL	11.89	12.35	11.42	11.9	22,347
GHGL	52.59	53.85	51	52.98	1,647
GHNI	7.81	8.17	7.9	7.81	101
GHNL	2.8	3	2.62	2.99	2,300
GLAXO	73	73.9	72.5	73	1,862
GRAYS	39.78	40.75	40.5	39.78	305
GSPM	9.26	9.7	9.7	9.26	460
GTYR	22.43	22.75	22.1	22.75	5,100
GVGL	24.07	25.27	25.27	24.07	26
GWLC	4.91	5.8	5	4.91	229
HABSM	26.21	26.69	26.03	26.05	20,680
HADC	0.45	0.68	0.54	0.55	2,001
HAJT	0.5	0.49	0.49	0.5	1
HATM	1	1.05	1.05	1.05	2,000
HBL	119.68	120.25	119.26	120	17,205
HBL-CAUG	121.31	0	0	121.46	0
HBL-CJUL	119.68	0	0	119.82	0
HBL-CJULW4	119.68	0	0	119.82	0
HBL-CSEP	123.34	0	0	123.5	0
HCAR	9.74	10.31	9.7	10.06	9,757
HICL	11.07	11	10.17	10.24	740
HINOON	28.2	29	28	28.99	2,667
HIRAT	3.55	3.65	3.55	3.55	1,350
HMB	18.96	19	18.8	18.85	11,846
HSPI	11.38	12	11.57	12	2,220
HUBC	39	39.3	38.99	39.21	272,216
HUBC-AUG	39.75	0	0	39.71	0
HUBC-CAUG	39.53	0	0	39.69	0
HUBC-CJUL	39	0	0	39.15	0
HUBC-CJULW4	39	0	0	39.15	0
HUBC-CSEP	40.19	0	0	40.35	0
HUBC-JUL	39.06	0	0	39.21	0
HUMNL	12.71	13.45	13	13	7,477
HUSI	2.7	3.65	3.64	3.64	600
HUSS	10.67	11.65	11.65	10.67	100
HWQS	8.28	9.28	9.28	8.28	482
IBFL	36.51	37	36	36.52	2,900
IBLHL	9.5	9.5	9.15	9.5	14,798
ICI	153.61	154.25	153	153.53	122,564
ICI-CAUG	155.7	0	0	155.4	0
ICI-CJUL	153.61	0	0	153.31	0
ICI-CJULW4	153.61	0	0	153.31	0
ICI-CSEP	158.31	0	0	158.01	0
ICIBL	0.4	0.4	0.31	0.38	10,252
IDSM	4.26	4.2	4.2	4.2	500
IDYM	340.46	323.57	323.45	340.46	35
IGIBL	1.45	1.58	1.4	1.45	10,036
IGIIL	71.49	72	71.05	71.19	30,120
INDU	208.5	209	204.5	204.99	270
INIL	50.12	50.98	50	50.52	18,462
ISIL	74.68	70.95	70.95	74.68	1
ISL	13.5	13.7	13.5	13.66	1,225
JATM	2	2.01	2.01	2.01	0
JDMT	12.1	11.5	11.25	12.1	2
JDWS	82.27	84.9	80.75	80.9	2,042
JDWSR1	14.17	13.17	13.17	13.17	0
JKSM	7.35	7	6.5	7.35	6
JOPP	9	9.74	9.74	9	5
JOVC	2.57	2.71	2.53	2.54	54,703
JPGL	1.16	1.19	1.06	1.16	71,761
JSBL	2.2	2.29	2.15	2.2	15,569
JSCL	6.92	6.98	6.76	6.81	868,640
JSGCL	19.25	19.69	19.69	19.25	100
JSGF	6	6.19	6	6	1,410
JSIL	4.9	5.18	4.76	5	16,136
JSVFL	5.29	5.3	5	5.19	166,916
JUBS	3.86	4.5	3	3.86	4,200
JVDC	61.37	58.35	58.35	61.37	10
KAPCO	42.5	42.83	42	42.57	166,062
KAPCO-CAUG	43.08	0	0	43.09	0
KAPCO-CJUL	42.5	0	0	42.51	0
KAPCO-CJULW4	42.5	0	0	42.51	0
KAPCO-CSEP	43.8	0	0	43.81	0
KASBB	1.4	1.5	1.35	1.36	14,604
KASBM	4.5	3.5	3.5	4.5	18
KASBSL	3.25	3.85	3.1	3.38	1,358
KESC	2.14	2.22	2.15	2.16	35,907
KML	1.36	1.84	1.84	1.36	2
KOHC	5.8	6.2	5.81	5.82	1,683
KOHE	17.56	17.76	17.75	17.75	7,426
KOHP	3	3.95	2.75	3.11	21,219
KOIL	1.02	1.25	1.05	1.05	10,759
KOSM	1.44	1.25	1.2	1.2	1,022
KSBP	31.94	31.75	31.75	31.75	0
KTML	3.25	3.55	2.95	3.21	1,808
LATM	6.05	7.05	7.05	6.05	1
LOTPTA	12.1	12.51	12.05	12.19	2,686,528
LPCL	2.4	2.55	2.37	2.4	789,226
LPGL	19.4932	18.5	18.5	18.5	0
LUCK	72.94	73.38	72.5	73.12	1,547,929
LUCK-AUG	73.57	73.75	73	73.6	67,500
LUCK-CAUG	73.93	0	0	74.01	0
LUCK-CJUL	72.94	0	0	73.01	0
LUCK-CJULW4	72.94	0	0	73.01	0
LUCK-CSEP	75.17	0	0	75.25	0
LUCK-JUL	72.83	73.39	72.5	73.17	137,000
MACFL	11.48	12.25	12.25	11.48	5
MARI	101.81	102.8	101.3	102	2,568
MCB	188.3	189.8	185.1	186.43	2,195,107
MCB-AUG	190.58	191	187.1	188.53	187,500
MCB-CAUG	190.86	0	0	188.7	0
MCB-CJUL	188.3	0	0	186.16	0
MCB-CJULW4	188.3	0	0	186.16	0
MCB-CSEP	194.06	0	0	191.87	0
MCB-JUL	187.62	189.5	185.5	186.05	65,500
MDTL	15.7311	14.74	14.74	15.73	6
MEBL	18	18.45	18.45	18	101
MERIT	27.78	29	26.4	28.96	1,008
MLCF	2.01	2.08	1.99	2	90,683
MODAM	0.5	0.65	0.65	0.65	0
MRNS	54.25	54.55	53.75	54.25	156
MSOT	18	19	18.25	18.33	7,700
MTIL	0.4	0.3	0.3	0.3	5,000
MTL	596.01	598.98	595	596.46	7,221
MUKT	0.58	0.71	0.25	0.25	2,524
MUREB	110	109.96	109.75	110	5
MWMP	0.81	1.1	1	1	5,502
NATF	68	69	66.01	68	151
NATM	40.1467	42.15	38.14	42.15	20
NBP	53.89	54.02	53.7	53.88	771,687
NBP-AUG	54.36	55	54.15	54.41	161,500
NBP-CAUG	54.62	0	0	54.54	0
NBP-CJUL	53.89	0	0	53.8	0
NBP-CJULW4	53.89	0	0	53.8	0
NBP-CSEP	55.54	0	0	55.45	0
NBP-JUL	53.88	53.94	53.71	53.83	74,500
NCL	19.41	20.41	19.5	19.94	244,552
NCL-CAUG	19.67	0	0	20.18	0
NCL-CJUL	19.41	0	0	19.91	0
NCL-CJULW4	19.41	0	0	19.91	0
NCL-CSEP	20	0	0	20.52	0
NCPL	13.93	14.2	13.8	13.83	40,635
NESTLE	4107.52	4249	3904.01	4201.58	221
NETSOL	20.41	20.84	20.24	20.38	84,811
NETSOL-CAUG	20.69	0	0	20.63	0
NETSOL-CJUL	20.41	0	0	20.35	0
NETSOL-CJUL4	20.41	0	0	20.35	0
NETSOL-CSEP	21.03	0	0	20.97	0
NIB	1.39	1.44	1.37	1.42	1,217,521
NIBR	0.01	0.01	0.01	0.01	7,449,284
NIBTFC	95.87	0	0	95.87	0
NICL	3.09	3.14	3.01	3.03	170,527
NML	49.14	49.69	47	47.39	1,624,654
NML-AUG	49.72	50.2	47.51	47.84	510,000
NML-CAUG	49.81	0	0	47.97	0
NML-CJUL	49.14	0	0	47.32	0
NML-CJULW4	49.14	0	0	47.32	0
NML-CSEP	50.64	0	0	48.77	0
NML-JUL	49.12	49.5	47.02	47.34	323,500
NONS	15.5	14.66	14.5	14.5	5,026
NPL	15.64	15.9	15.5	15.62	24,115
NPL-CAUG	15.85	0	0	15.81	0
NPL-CJUL	15.64	0	0	15.6	0
NPL-CJULW4	15.64	0	0	15.6	0
NPL-CSEP	16.12	0	0	16.08	0
NRL	360.99	368.4	362.9	365.97	183,515
OGDC	150.63	154.6	148.01	153.85	356,853
OGDC-CAUG	152.68	0	0	155.72	0
OGDC-CJUL	150.63	0	0	153.63	0
OGDC-CJULW4	150.63	0	0	153.63	0
OGDC-CSEP	155.23	0	0	158.34	0
OLPL	5.99	6.18	5.61	6.01	3,323
OLSM	2.5	1.76	1.76	2.5	10
OTSU	32.5	34.12	30.9	32.5	100
PACE	1.94	2.05	1.91	2.01	333,811
PAEL	6.29	6.6	6.29	6.36	42,463
PAKD	28.48	29.9	29.9	28.48	100
PAKMI	1	1.2	1.2	1	12
PAKRI	15.55	15.74	15.4	15.46	51,458
PAKRI-CAUG	15.76	0	0	15.65	0
PAKRI-CJUL	15.55	0	0	15.44	0
PAKRI-CJULW4	15.55	0	0	15.44	0
PAKRI-CSEP	16.03	0	0	15.91	0
PAKT	85.57	86	83	83.36	900
PASL	1.41	1.5	1.39	1.4	42,757
PECO	50.79	50.99	48.55	50.79	62
PEF	7.15	7.1	7.01	7.1	5,993
PGCL	19.1833	19.33	19.33	19.18	75
PGF	13.1	13.01	12.95	12.95	170,750
PIAA	2.11	2.2	2.06	2.12	12,524
PICT	75.45	77.99	74.51	75.45	250
PIF	5.9	5.89	5.75	5.83	4,181
PINL	7.95	8	7.6	7.83	2,150
PIOC	4.82	4.89	4.5	4.68	150,583
PKGP	18.25	18.94	18.65	18.91	275,204
PKGS	103.97	104.9	103.8	104.11	5,344
PMPK	158	155	155	158	10
PMTFC6	95.3346	0	0	95.3346	0
PNGRS	3.22	3.9	3.9	3.22	100
PNSC	23.37	23.5	23	23.05	1,301
POL	359.33	363	355	358.55	1,827,061
POL-AUG	362.55	363.75	358.2	361.13	275,500
POL-CAUG	364.21	0	0	362.91	0
POL-CJUL	359.33	0	0	358.03	0
POL-CJULW4	359.33	0	0	358.03	0
POL-CSEP	370.31	0	0	369.01	0
POL-JUL	359.93	362	355.5	358.88	114,500
PPL	210.58	211.44	207.5	208.71	682,936
PPL-AUG	212.52	212.5	209.5	210.66	65,000
PPL-CAUG	213.44	0	0	211.25	0
PPL-CJUL	210.58	0	0	208.41	0
PPL-CJULW4	210.58	0	0	208.41	0
PPL-CSEP	217.02	0	0	214.8	0
PPL-JULB	210.73	211	207.55	209.43	41,000
PPP	43.01	43.98	42	43.01	39
PRL	75.72	76	74.85	75.07	1,028
PSMC	63.5	63.8	63.75	63.75	1,100
PSO	249.32	252	249.4	250.8	109,506
PSYL	19.73	19	18.73	19.73	215
PTC	12.46	12.77	12.52	12.71	423,400
PTC-AUG	12.52	12.8	12.6	12.8	3,500
PTC-CAUG	12.63	0	0	12.86	0
PTC-CJUL	12.46	0	0	12.69	0
PTC-CJULW4	12.46	0	0	12.69	0
PTC-CSEP	12.84	0	0	13.08	0
PTC-JUL	12.35	12.69	12.45	12.69	38,500
PTEC	3.15	3.25	3.25	3.15	1
QUICE	3	4	4	4	500
RAVT	0.89	1.19	0.6	0.8	24,327
REDT	0.5	0.43	0.36	0.4	8,500
RICL	8.75	9.13	8.88	9.02	10,744
RUPL	39.85	39.5	39.5	39.85	100
SAIF	7.6	8	8	7.6	2
SALT	64.9125	62	61.67	61.75	502
SANE	2.2	2.8	2.8	2.2	1
SANSM	11.9	12.5	11.76	12.23	4,489
SASML	7	7	7	7	8
SAZEW	23	24	23.25	23.56	6,500
SBL	1.69	1.76	1.69	1.69	511
SCBPL	7.7	8.18	8.18	7.7	1
SCLL	2.21	2.5	2.5	2.21	2
SCM	10.05	10.4	10.4	10.05	100
SEARL	59	60.84	60	60.6	840
SEL	19	18.99	18.99	18.99	0
SEPCO	1.29	1.27	1.21	1.21	103,884
SEPL	42.66	43	41.75	42.15	57,339
SERT	0.66	0.75	0.75	0.75	500
SHCI	2.47	2.35	2	2.35	1,719
SHCM	20.58	21.6	21.6	21.6	401
SHEL	218.98	220	219.8	219.9	2,574
SHEZ	134.87	130	128.13	134.87	28
SHJS	63.55	64.5	64.5	64.5	500
SHNI	13.44	14.4	14	14.19	2,654
SHSML	10.5	10.65	10.5	10.6	3,294
SILK	2.34	2.54	2.26	2.31	628,337
SING	14.78	15.49	15	14.78	300
SITC	100.01	99.96	95.01	99.96	7,897
SKFL	4.72	5.7	5.01	5.65	13,500
SKRS	2.35	2.4	2.35	2.36	24,000
SLCL	2.04	2.1	2.1	2.04	418
SLYT	6.37	6.78	6.78	6.37	50
SMBL	3.06	3.25	3.05	3.15	20,312
SMCPL	4.84	5.15	5.15	4.84	1
SMTM	5.23	5.99	5	5.23	60
SNAI	38.52	39	39	39	2,046
SNBL	4.94	4.98	4.81	4.97	4,089
SNGP	19.64	19.83	19.3	19.6	198,329
SNGP-CAUG	19.91	0	0	19.84	0
SNGP-CJUL	19.64	0	0	19.57	0
SNGP-CJULW4	19.64	0	0	19.57	0
SNGP-CSEP	20.24	0	0	20.17	0
SPL	16.34	16.6	16.1	16.19	107,613
SPLC	0.79	1.44	1.44	0.79	1
SRVI	193.78	194	191.01	192.11	2,276
SSGC	19.95	20.05	19.8	20.05	433,188
SSML	1.42	1.54	1.53	1.42	150
STCL	6.89	7	6.5	6.77	5,519
STJT	28	28.94	28.94	28.94	500
STML	18	17	17	17	1
SURC	35.1	35.5	35.5	35.1	48
SUTM	32.3	30.69	30.69	32.3	10
TAJT	0.5	0.35	0.35	0.35	9,500
TELE	1.32	1.4	1.3	1.36	33,184
TGL	9.66	10.6	9.75	9.75	14,203
THALL	99.02	99.89	98	99.01	3,272
TREET	51.14	52.78	50.61	51.34	2,706
TRG	2.27	2.4	2.13	2.3	148,805
TRIBL	1	1.22	1	1	32
TRIPF	177.55	184.5	170.1	184.08	52,718
TRPOL	0.76	0.9	0.9	0.76	10
TSBL	1.7	1.25	1.25	1.25	506
TSMF	1	1.35	1.35	1	10
TSML	55	52.25	52.25	52.25	3,000
TSPL	0.74	0.93	0.93	0.74	1
UBL	60.13	61	60	60.69	89,013
UBL-AUG	61.03	61.2	61.2	61.2	1,000
UBL-CAUG	60.95	0	0	61.43	0
UBL-CJUL	60.13	0	0	60.6	0
UBL-CJULW4	60.13	0	0	60.6	0
UBL-CSEP	61.97	0	0	62.46	0
UBL-JUL	60.8	60.5	60.5	60.5	2,500
UBLTFC3	97.25	101.45	101.45	101.45	3,000
UBLTFC4	98.4377	0	0	98.75	0
ULEVER	5661.47	5800	5675	5798.63	3,830
UNIM	0.5	0.35	0.35	0.35	14,000
WAHN	36.13	37.5	36.65	36.89	1,956
WTCL	1.85	2	1.8	1.9	26,952
WTL	1.66	1.8	1.61	1.65	778,895
YOUW	1.12	1.5	1.16	1.12	3
ZAHT	6.6771	6.95	6.9	6.68	4
ZIL	57.45	55.51	55	57.45	394

KSE EOD Daily Share Price Data - 29/07/2011