KSE EOD Daily Share Price Data - 20/04/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.8	3.09	2.6	2.78	31,198
AASM	25.5	26.77	26.77	25.5	116
ABL	59.58	60	59	59.99	19,551
ABL-CAPRW3	59.69	0	0	60.08	0
ABL-CJUN	61.48	0	0	61.88	0
ABL-CMAY	60.69	0	0	61.08	0
ABOT	86.05	87.99	86	86.14	4,804
ACPL	54.39	54.9	53.55	54.71	6,705
ADMM	20.4	20.4	20.4	20.4	260
ADOS	7.8	8.25	7.7	7.8	475
AGIC	10.5	11.29	9.95	10.32	1,495
AGIL	71.85	71	71	71.85	100
AGL	20.5	21.5	21.48	21.49	1,110
AGSML	5	5.89	4.1	5	2
AGTL	205.5	209	205.99	208	19,125
AHCL	24.55	24.6	24.14	24.45	2,275,290
AHI	24.73	24.05	23.5	23.61	1,000
AHL	18.08	18.8	17.4	18.16	34,108
AICL	66.7	68.34	67	68.12	42,553
AICL-CAPR	68.56	0	0	68.44	0
AICL-CAPRW3	66.83	0	0	68.22	0
AICL-CJUN	70.37	0	0	70.26	0
AICL-CMAY	69.47	0	0	69.35	0
AKBL	12.03	12.24	11.91	11.96	244,068
AKBL-CAPR	12.09	0	0	12.02	0
AKBL-CAPRW3	12.05	0	0	11.98	0
AKBL-CJUN	12.41	0	0	12.34	0
AKBL-CMAY	12.25	0	0	12.18	0
AKDCL	36.56	38.38	37.91	38.13	524
ALICO	16.24	17.23	16.01	16.24	2
ALNRS	42.5	43	42.55	42.5	102
AMMF	10.17	10.28	10.05	10.16	32,167
AMTEX	2.25	2.3	2.2	2.21	42,468
AMZV	0.47	0.55	0.42	0.46	66,157
ANL	7.1	7.29	7.09	7.22	1,688,113
ANL-CAPR	7.14	0	0	7.25	0
ANL-CAPRW3	7.11	0	0	7.23	0
ANL-CJUN	7.33	0	0	7.45	0
ANL-CMAY	7.23	0	0	7.35	0
ANLNV	10	9	9	9	0
ANNT	12.4667	12.4667	12.4667	12.4667	0
APL	363.64	370	363.62	369.32	55,714
ARPAK	11.97	12.97	12.97	12.97	500
ARUJ	4.6	5.44	5.44	4.6	1
ASFL	4.55	4.5	4.5	4.55	10
ATBA	206.48	210	205.01	208.39	310
ATEL	36.34	38.15	38.15	36.34	1
ATIL	28	28.34	27.76	28.32	9,500
ATLH	140.92	147	141.5	144.69	6,741
ATRL	125.56	127.4	125	126.41	1,371,302
ATRL-APR	125.97	127.45	125.3	126.8	157,500
ATRL-CAPR	126.22	0	0	127.01	0
AZAMT	2.21	2.65	2.5	2.5	512
BAFL	10.57	10.84	10.56	10.81	3,002,325
BAFL-CAPR	10.63	0	0	10.86	0
BAHL	29.51	29.99	29.55	29.91	235,318
BAHL-CAPR	29.66	0	0	30.05	0
BAHL-CAPRW3	29.57	0	0	29.95	0
BAHL-CJUN	30.45	0	0	30.85	0
BAHL-CMAY	30.06	0	0	30.45	0
BAPL	8.04	8.3	8.3	8.04	1
BATA	477.39	484	469.1	483.52	92
BCML	16.44	16.5	16.5	16.5	1,985
BERG	16	16	15.8	15.8	1,000
BGL	2.5	2.6	2.2	2.48	24,438
BIFO	46.69	49	46.97	47.52	1,792
BILF	0.71	1.1	1	0.71	17
BIPL	3.93	3.98	3.82	3.92	55,557
BNWM	19.02	19.22	19.1	19.22	4,900
BOC	90.98	95	91.75	93	6,979
BOK	4.27	4.25	4.22	4.25	17,983
BOP	6.12	6.21	6.08	6.12	635,792
BROT	0.5	0.46	0.42	0.45	1,477
BRR	1.51	1.64	1.31	1.53	273,130
BUXL	8.55	9	9	8.55	1
BWHL	34.61	35	35	34.61	187
BYCO	8.85	9.06	8.83	8.97	203,450
CENI	9.3	9.75	9.35	9.37	27,655
CEPB	14.25	15.23	14.45	14.8	506,093
CFL	10.79	10.5	10.26	10.79	171
CHBL	2.57	2.65	2.36	2.41	10,007
CHCC	11.04	11.9	11.1	11.47	78,486
CICL	102.5	103	100	101.08	3,828
CJPL	0.97	0.79	0.7	0.75	1,053
CLCPS	2.25	1.5	1.27	1.42	9,004
CLOV	61.22	64.25	62.9	61.22	50
CML	2.1	2.12	1.97	1.98	403,151
COLG	681.43	710	700	681.43	28
COTT	1.7	1.79	1.7	1.72	600
CPL	143.14	146	142.6	145.11	17,750
CPMFI	2.5	2.5	2.5	2.5	100,000
CPSL	52.57	54.75	52.75	53.62	59,051
CPSLR	10.24	10.75	9.5	10.41	96,898
CRTM	13.26	14.15	13.39	13.96	3,246
CSAP	27.5	27.6	27.37	27.5	4,011
CSIL	3.73	3.7	3.7	3.73	1
CSM	0.55	0.57	0.47	0.48	26,813
CSMD	7.79	8.3	8.3	7.79	1
CSUML	2.52	2.89	2.45	2.52	10
DAWH	61.92	64.05	61.25	63.65	434,945
DBCI	1.92	1.97	1.77	1.89	36,140
DCH	2.62	2.77	2.6	2.62	23,203
DCL	1.66	1.73	1.62	1.65	37,502
DEL	1.45	1.5	1.31	1.31	27,517
DFML	1.82	1.92	1.8	1.8	33,102
DFSM	3.23	3.1	3.1	3.1	5,800
DGKC	24.19	24.55	24.12	24.4	723,032
DGKC-APR	24.31	24.6	24.35	24.46	157,000
DGKC-CAPR	24.32	0	0	24.52	0
DGKC-CAPRW3	24.24	0	0	24.43	0
DGKC-CJUN	24.96	0	0	25.17	0
DGKC-CMAY	24.64	0	0	24.84	0
DGKCR1	4.69	4.93	4.56	4.75	385,134
DIIL	8.99	8.4	8.01	8.02	611
DINT	28.5	28.5	28.5	28.5	2,120
DKTM	1.75	1.84	1.84	1.75	1
DLL	36.91	38.75	36	36.8	3,454
DMTM	3.77	4.19	3.75	3.75	1,001
DMTX	3	4	3.9	4	7,000
DOL	8.16	8.3	8.1	8.23	347,160
DSFL	2.61	2.66	2.6	2.64	195,719
DSIL	1.15	1.27	1.06	1.16	75,257
DSL	2	2.05	1.9	1.9	15,603
DWAE	1.21	1.44	1.03	1.21	103
DWSM	3.05	3.1	3.04	3.1	7,800
ECOP	1.62	1.72	1.62	1.7	19,849
EFUG	32.25	33.44	32	32.02	65,689
EFUL	55	56.95	54.11	55.33	4,036
ELSM	27	28	26.5	27	5
EMCO	1.9	2.25	2.25	1.9	5
ENGRO	191.8	196	191.11	195.26	1,579,489
ENGRO-APR	192.43	196.5	191.51	195.93	605,500
ENGRO-CAPR	192.8	0	0	196.19	0
ENGRO-CAPRW3	192.17	0	0	195.54	0
ENGRO-CJUN	197.92	0	0	201.4	0
ENGRO-CMAY	195.36	0	0	198.8	0
EPCL	12.38	12.6	12.3	12.45	141,234
EPCL-CAPRW3	12.4	0	0	12.47	0
EPCL-CJUN	12.77	0	0	12.84	0
EPCL-CMAY	12.61	0	0	12.68	0
EXIDE	194.5	198.99	192.01	194	253
FABL	10.17	10.2	10	10.08	119,598
FANM	3.28	3.45	3.25	3.4	2,100
FASM	38.5	40.35	38.952	38.952	100
FATIMA	12.89	13.15	12.85	13.05	340,792
FCCL	4.21	4.4	4.22	4.31	352,097
FCIBL	3.85	4.85	3.3	4.5	101,621
FCONM	1.2	1.8	1.47	1.48	2,104
FCSC	2.77	2.95	2.79	2.81	535,281
FDIBL	1.4	1.47	1.3	1.32	18,607
FDMF	2	1.93	1.93	2	100
FECM	2.99	3.05	3	3	1,623
FECTC	8.03	8.17	7.03	7.96	14,320
FEM	1.57	1.7	1.52	1.54	39,050
FEROZ	92.1	96.6	92	94.67	15,796
FFBL	40.53	42.2	40.56	41.97	9,219,066
FFBL-APR	40.56	42.15	40.65	41.92	975,000
FFBL-CAPR	40.74	0	0	42.17	0
FFBL-CAPRW3	40.61	0	0	42.03	0
FFBL-CJUN	41.82	0	0	43.29	0
FFBL-CMAY	41.28	0	0	42.73	0
FFC	139.07	140.99	138.25	140.32	2,051,422
FFC-APR	139.3	140.99	138.5	140.56	226,000
FFC-CAPR	139.8	0	0	140.99	0
FFC-CAPRW3	139.33	0	0	140.52	0
FFC-CJUN	143.5	0	0	144.73	0
FFC-CMAY	141.65	0	0	142.86	0
FFLM	1.33	1.6	1.46	1.6	5,007
FHAM	7.8	7.9	7.8	7.82	19,523
FHBM	7.8	7.75	7.75	7.75	500
FLYNG	1.47	1.55	1.42	1.47	72,209
FNBM	5	5.99	5.99	5	1
FNEL	3.5	3.3	2.63	3.3	2,650
FPJM	1	1.33	1.32	1	2
FPRM	8.15	8.51	8.05	8.15	242
FRCL	2	2.6	2.6	2.6	990
FRSM	18.76	19.25	19.2	19.25	600
FTSM	0.95	1.95	1.01	0.95	700
FUDLM	6.4	6.7	6.69	6.7	2,000
FZTM	315.01	330.75	300.5	315.01	26
GADT	89.25	92	84.8	88	2,003
GAEL	1.6573	1.23	1.23	1.23	500
GAIL	3.5	3.9	3.89	3.89	3,492
GASF	3.55	3.7	3.5	3.63	63,108
GATM	48.68	51.11	51	51.1	3,651
GENP	0.63	0.67	0.58	0.63	2
GGL	12.15	13.15	12.15	13.15	572,803
GHGL	53.01	53.7	52.5	53.5	19,181
GHNI	9.87	9.97	9.5	9.96	3,592
GHNL	3.72	3.95	3.71	3.75	6,503
GLAXO	76.75	76.75	73.52	75.52	73,121
GLPL	54.4	53.5	53.5	54.4	5
GRAYS	45.53	45.06	45	45.06	1,106
GRYL	3	3	3	3	6,000
GSPM	10.06	10.25	9.75	9.97	21,504
GTYR	23.95	24.35	24	24.3	725
GUSM	7.5	7.51	7.5	7.5	1,050
GWLC	10.38	10.95	10	10.6	7,305
HABSM	23.45	23.59	23.1	23.54	26,626
HADC	0.54	0.55	0.55	0.54	1
HAJT	0.9	0.5	0.5	0.5	3,000
HAL	11.76	12.2	11.5	11.56	20,248
HBL	122.79	125.5	121.65	124.93	224,639
HBL-CAPRW3	123.02	0	0	125.11	0
HBL-CJUN	126.71	0	0	128.86	0
HBL-CMAY	125.07	0	0	127.19	0
HCAR	10.01	10.25	10	10.25	39,835
HICL	11.5	11.79	11.5	11.5	20,404
HINO	107.12	112	110	107.12	101
HINOON	27.76	27.45	26.38	26.93	13,099
HIRAT	4.52	4.73	4.44	4.5	138,064
HMB	19.12	19.3	19.1	19.24	8,341
HSPI	12.92	12.9	12.7	12.76	1,516
HUBC	37	37.24	36.95	37	1,424,132
HUBC-APR	37	37.2	37.1	37.2	25,000
HUBC-CAPR	37.19	0	0	37.18	0
HUBC-CAPRW3	37.07	0	0	37.05	0
HUBC-CJUN	38.18	0	0	38.16	0
HUBC-CMAY	37.69	0	0	37.67	0
HUMNL	19.73	20.72	19	20.06	30,544
IBFL	47.93	47.95	47	47.85	16,050
IBLHL	11	11.5	10.95	11.49	30,211
ICCT	1.07	1.44	1.2	1.2	3,611
ICI	151.45	153.2	150.11	151.69	577,327
ICI-CAPRW3	151.74	0	0	151.91	0
ICI-CJUN	156.28	0	0	156.46	0
ICI-CMAY	154.26	0	0	154.44	0
ICIBL	0.4	0.5	0.31	0.48	18,237
IDRT	5.05	5.5	4.55	5.05	2
IDSM	8.56	9	7.9	8.56	27
IDYM	288.35	299	288.35	296.48	112
IFSL	7.2	7.5	7.11	7.46	4,827
IGIBL	1.75	1.95	1.75	1.94	14,085
IGIIL	67.51	70.88	65.1	70.88	20,226
ILTM	204.25	200	200	204.25	75
INDU	221	221.8	220.5	221	14,465
INIL	51.36	52.75	50.5	52.67	21,417
ISIL	82.13	82.62	82.62	82.13	50
ISTM	5.6	5.4	5.25	5.25	12,500
JDWS	73.9	74.89	74.5	73.9	151
JOVC	2.97	3	2.86	2.95	47,325
JPGL	1.28	1.31	1.23	1.29	41,453
JSBL	2.65	2.68	2.58	2.59	7,613
JSCL	7.23	7.28	7.1	7.15	1,213,101
JSGCL	22.46	22.6	21.35	21.47	5,569
JSGF	6.71	6.97	6.59	6.8	124,053
JSIL	5.71	6	5.56	5.76	494,770
JSVFL	5.84	5.9	5.7	5.84	4,046
JUBS	2.95	3.01	3.01	3.01	0
JVDC	59.99	62	62	59.99	1
KAPCO	41.91	42.99	41.91	42.27	1,310,205
KAPCO-CAPR	42.13	0	0	42.47	0
KAPCO-CAPRW3	41.99	0	0	42.33	0
KAPCO-CJUN	43.25	0	0	43.6	0
KAPCO-CMAY	42.69	0	0	43.04	0
KASBB	1.28	1.35	1.27	1.29	32,613
KASBSL	3.44	3.8	3.31	3.57	3,642
KCL	7.1	7.1	7.1	7.1	22
KESC	2.51	2.56	2.5	2.52	249,385
KHTC	32	30.4	30.4	30.4	0
KOHC	7	7.29	7	7.25	38,666
KOHE	17	17.3	17.2	17.2	1,056
KOHP	3.1	3.44	3.44	3.1	5
KOHS	3.96	4.5	3.25	3.96	2
KOIL	1.57	1.54	1.3	1.45	5,351
KSBP	45.83	47.95	46	46.03	1,118
KSTM	1.53	1.65	1.41	1.55	31,791
KTML	4.41	4.98	4.4	4.75	143,987
LEUL	2.71	1.9	1.72	2.71	15
LOTPTA	15.15	15.66	15.18	15.61	8,177,018
LPCL	3.08	3.17	3.06	3.1	79,991
LPGL	24.61	25.84	23.38	23.45	11,751
LUCK	69.96	71.01	70.15	70.57	713,955
LUCK-APR	70.22	71.2	70.56	70.83	127,000
LUCK-CAPR	70.33	0	0	70.91	0
LUCK-CAPRW3	70.09	0	0	70.67	0
LUCK-CJUN	72.19	0	0	72.79	0
LUCK-CMAY	71.26	0	0	71.85	0
MACFL	11.38	11.79	11.3	11.32	14,013
MARI	107.43	108.77	107.66	107.93	10,692
MBF	9.05	9.2	9.2	9.2	4,000
MCB	197.67	201.25	197.31	200.53	223,046
MCB-APR	198.27	201.49	198	201.09	115,000
MCB-CAPR	198.7	0	0	201.49	0
MCB-CAPRW3	198.05	0	0	200.82	0
MCB-CJUN	203.97	0	0	206.84	0
MCB-CMAY	201.34	0	0	204.16	0
MDTL	18.5	18	17.5	18	2
MEBL	17.41	17.5	17.21	17.49	4,175
MEHT	59.05	59.1	57.25	58.97	430
MERIT	29.28	30.6	29.98	29.28	308
MFFL	71	74	73.99	71	150
MIRKS	41.86	43.85	43.85	41.86	1
MLCF	2.36	2.44	2.35	2.38	46,337
MODAM	1.25	1.32	1.29	1.3	11,022
MOON	15.5	15	15	15	0
MRNS	57.83	59.5	57.75	59.5	2,829
MSCL	13.61	14	14	13.61	4
MSOT	17.62	17.94	17.94	17.62	200
MTL	515.99	517	514.1	515.94	12,666
MUKT	0.48	0.41	0.41	0.48	32
MUREB	101.79	106.8	97	97.91	760
MWMP	1.09	1.2	1.2	1.09	1
MYBL	2.36	2.47	2.36	2.37	37,242
MZSM	2.9	2.91	2.85	2.89	7,320
NAGC	15.5	16.15	16	16.01	9,124
NATF	59.48	60.5	59.1	60.45	7,440
NBF	4.79	4.85	4.31	4.6	705,019
NBP	53	54	52.76	53.69	2,251,576
NBP-APR	53.15	54.05	53	53.88	417,500
NBP-CAPR	53.28	0	0	53.95	0
NBP-CAPRW3	53.1	0	0	53.77	0
NBP-CJUN	54.69	0	0	55.38	0
NBP-CMAY	53.98	0	0	54.66	0
NCL	27.15	28.14	27.15	28	1,073,409
NCL-CAPRW3	27.2	0	0	28.04	0
NCL-CJUN	28.02	0	0	28.88	0
NCL-CMAY	27.65	0	0	28.51	0
NCPL	15.1	15.38	14.85	15.26	267,326
NESTLE	3538.75	3555.55	3480.8	3488.81	33
NETSOL	22.36	22.95	22.35	22.83	373,897
NETSOL-CAPR	22.48	0	0	22.94	0
NETSOL-CAPR3	22.4	0	0	22.86	0
NETSOL-CJUN	23.07	0	0	23.55	0
NETSOL-CMAY	22.77	0	0	23.24	0
NIB	1.98	2	1.95	1.96	320,373
NICL	2.82	2.86	2.79	2.83	338,206
NJICL	53.3	54.95	53.5	53.3	391
NJLIC	50.21	49.89	49.89	50.21	50
NMBL	2.61	2.3	2.3	2.3	3,000
NML	62.09	64.75	62.25	64.09	2,515,411
NML-APR	62.25	64.9	62.7	64.16	258,500
NML-CAPR	62.42	0	0	64.4	0
NML-CAPRW3	62.21	0	0	64.18	0
NML-CJUN	64.07	0	0	66.11	0
NML-CMAY	63.24	0	0	65.25	0
NONS	18.77	19.77	19.77	19.77	36,093
NOPK	19.9	20.9	20	20.9	41,000
NOPKNV	14.77	15.5	15.5	14.77	125
NPL	16.49	16.7	16.26	16.49	137,533
NPL-CAPRW3	16.52	0	0	16.51	0
NPL-CJUN	17.02	0	0	17.01	0
NPL-CMAY	16.8	0	0	16.79	0
NRL	325.33	332	326	330.76	498,629
NSRM	16	15	15	16	2
OGDC	129.13	133.1	129.06	131.85	4,692,298
OGDC-CAPR	129.81	0	0	132.48	0
OGDC-CAPRW3	129.38	0	0	132.04	0
OGDC-CJUN	133.25	0	0	136	0
OGDC-CMAY	131.53	0	0	134.24	0
OLPL	5.41	5.5	5	5.17	192,985
OTSU	33.89	32.21	32.2	33.89	310
PACE	3.19	3.24	3.14	3.18	369,422
PAEL	10.73	11	10.6	10.89	32,188
PAKD	47.81	47.45	47.45	47.81	250
PAKMI	0.92	1.09	0.45	0.92	13
PAKRI	19.44	19.67	19.1	19.18	1,162,666
PAKRI-CAPRW3	16.48	0	0	16.21	0
PAKRI-CJUN	20.06	0	0	19.78	0
PAKRI-CMAY	19.8	0	0	19.53	0
PAKT	93	97.64	94	95.41	853
PASL	1.7	1.79	1.64	1.7	109,267
PASM	12	12	11.5	12	172,575
PCAL	51.5	52.33	50.55	50.74	1,054
PECO	102.99	108.13	101.99	102	322
PEF	7.38	7.35	7.32	7.32	9,000
PGF	12.75	13.07	12.72	13	69,406
PIAA	2.51	2.6	2.5	2.56	19,339
PICT	69.96	71.25	69.15	71	1,273
PIF	5.75	5.84	5.57	5.75	607,750
PIL	10.79	11	10.6	10.7	2,026
PINL	8.87	8.99	8.59	8.6	31,578
PIOC	5.83	5.95	5.72	5.82	17,219
PKGI	6.11	6.75	6.01	6.11	200
PKGS	114.51	116	114.9	115.05	5,607
PMI	0.86	0.95	0.81	0.81	13,234
PMPK	232.51	240	239.96	232.51	50
PMRS	35.94	37.63	35.9	36.92	600
PNGRS	3.96	3.71	3.71	3.96	100
PNSC	29.75	30.5	30	29.75	101
POAF	9.75	8.75	8.75	8.75	500
POL	319.03	326.35	318.16	325.63	1,954,743
POL-APR	319.12	326.38	318.3	325.78	753,500
POL-CAPR	320.7	0	0	327.18	0
POL-CAPRW3	319.64	0	0	326.1	0
POL-CJUN	329.2	0	0	335.87	0
POL-CMAY	324.95	0	0	331.53	0
PPL	206.21	210.89	206	210.04	784,318
PPL-APR	206.76	211.3	206.5	210.44	114,500
PPL-CAPR	207.29	0	0	211.04	0
PPL-CAPRW3	206.6	0	0	210.34	0
PPL-CJUN	212.78	0	0	216.64	0
PPL-CMAY	210.04	0	0	213.84	0
PPP	39.41	41.38	40.4	41.38	7,450
PRL	91.6	93	87.02	89.03	485,079
PSMC	68.18	71.58	68.5	71.26	29,466
PSO	270.67	274.5	270.5	272.88	192,577
PSYL	19.33	20	18.61	19	8,000
PTC	16.4	16.7	16.3	16.44	1,757,286
PTC-APR	16.35	16.65	16.65	16.65	9,500
PTC-CAPR	16.49	0	0	16.52	0
PTC-CAPRW3	16.43	0	0	16.46	0
PTC-CJUN	16.92	0	0	16.96	0
PTC-CMAY	16.7	0	0	16.74	0
PTEC	2.59	2.7	1.95	2.69	10,505
QUAT	15.35	15.423	15.423	15.423	0
QUET	62.6415	65.67	59.52	65.43	520
QUICE	2.6	2.75	2.55	2.69	8,000
RAVT	1.09	1.09	0.9	0.96	205,512
REGT	18.9	19.9	18.9	18.9	2,001
RICL	7.49	7.45	7.44	7.49	102
RMPL	2455.46	2449.99	2435	2439.58	12
RUPL	38.89	40.19	39.5	39.84	6,360
SAIF	9	9.64	8.91	9.59	1,452
SALT	61.53	58.5	58.5	61.53	50
SAPL	149.5	153.9	153.9	149.5	50
SAPT	111.52	110	110	111.52	20
SAZEW	22.71	23.25	23.25	22.71	2
SBL	2	2.2	2.05	2.11	889,123
SCBPL	8.67	9.1	8.52	9	145,673
SCLL	2.55	2.65	2.5	2.65	14,309
SCM	9.66	9.99	9.85	9.9	20,195
SEARL	63.13	64	62.1	62.24	196,048
SEL	18.27	19.27	18.02	18.6	70,106
SEPCO	1.52	1.65	1.53	1.59	165,035
SEPL	37.82	38.25	37.6	38.08	2,151
SFL	115.76	118	110.1	115.76	2
SGLL	26.34	27.25	25.72	27.04	27,384
SGML	6.05	6.93	6.39	6.59	78,436
SHCI	2.39	2.39	2.06	2.35	1,115
SHCM	14.3	14.3	14.3	14.3	240
SHEL	208.2	211.73	208.05	210.53	17,169
SHEZ	155.32	163.08	157.1	162.56	30,829
SHFA	30.95	31.75	29.5	31.33	3,129
SHJS	65.56	64.195	62.29	64.195	310
SHSML	9.49	9.25	9	9.25	5,000
SIBL	2.45	2.2	2.2	2.2	3,685
SIEM	1081	1099.01	1051	1078.34	28
SILK	2.24	2.29	2.2	2.21	547,557
SING	19.75	20.74	19.75	19.75	102
SITC	101.35	102.4	102.4	101.35	150
SKFL	3	3	2.9	3	4,000
SLYT	6.51	7.44	6.51	6.88	10,555
SMBL	3	3.1	2.9	3.03	70,009
SMCPL	5	5.5	5.44	5.5	1,801
SMTM	5.25	5.5	4.32	5.49	24,001
SNAI	41.1	39.25	39.05	39.05	514
SNBL	6.16	6.6	6.14	6.36	330,342
SNGP	18.61	19.05	18.78	18.95	78,111
SNGP-CAPRW3	18.65	0	0	18.98	0
SNGP-CJUN	19.2	0	0	19.55	0
SNGP-CMAY	18.96	0	0	19.29	0
SPL	17	17.49	16.72	17.32	158,760
SPLC	0.6	0.89	0.61	0.6	74
SRSM	3.86	3.95	3.85	3.85	17,000
SRVI	172.43	174.99	170.05	173.48	4,077
SSGC	22.86	23.35	23.22	23.31	37,924
SSIC	5.52	6.01	5.95	6.01	500
SSOM	4.25	4.5	4.5	4.5	313,000
STCL	7.16	7.48	6.6	6.95	4,154
STPL	9	9	8.75	9	51
SURC	37.33	38.8	38.8	37.33	100
TAJT	0.15	0.11	0.11	0.11	1,000
TATM	38.2	37.25	36.29	36.29	39,620
TELE	1.71	1.79	1.68	1.73	108,894
TGL	13.64	14.19	13.31	13.86	97,156
TGLR	0.75	0.92	0.66	0.76	918,654
THALL	105.72	107	104	104.35	18,834
THCCL	18.69	18.35	17.69	18.2	1,500
TREET	49.66	50.15	49.51	49.8	18,655
TRG	2.64	2.81	2.63	2.77	452,038
TRIBL	1.57	1.98	1.98	1.57	6
TRIPF	150.96	153.1	151.35	151.4	7,160
TRPOL	0.81	0.85	0.76	0.76	1,010
TRSM	1.5	1.51	1.51	1.5	5
TSBL	2.63	2.7	2.01	2.32	900
TSMF	1.32	1.31	1.28	1.32	120
TSML	45.09	47.34	46.65	47.34	6,399
TSPL	0.92	1.19	0.85	0.97	2,212
UBL	63.77	64.7	63.7	64.23	591,878
UBL-APR	63.98	64.6	64.2	64.5	28,500
UBL-CAPR	64.1	0	0	64.54	0
UBL-CAPRW3	63.89	0	0	64.32	0
UBL-CJUN	65.8	0	0	66.25	0
UBL-CMAY	64.95	0	0	65.39	0
UDPL	14.95	14.7	13.95	14.32	6,800
ULEVER	4944	4990.9	4910.1	4931.51	31
UNIC	7.09	7.49	7.01	7.4	7,147
UPFL	1302.12	1345	1344.95	1302.12	10
UVIC	2	2.26	2.25	2.25	3,418
WAHN	36.7	37.75	36	36.7	101
WTCL	2.88	2.97	2.87	2.87	10,811
WTL	2.36	2.48	2.34	2.44	406,250
WYETH	958.82	990	989.99	990	40
YOUW	1.25	1.11	1.1	1.1	1,500
ZAHT	7.25	7.2	7.2	7.2	500
ZIL	63.14	65.45	63.9	63.14	120

KSE EOD Daily Share Price Data - 20/04/2011