KSE EOD Daily Share Price Data - 22/04/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.92	2.99	2.75	2.83	12,012
ABL	61.68	61.5	60.9	61.45	122,855
ABL-CAPRW3	61.68	0	0	61.42	0
ABL-CJUN	63.53	0	0	63.27	0
ABL-CMAY	62.71	0	0	62.45	0
ABOT	87.98	90	84.11	89.5	5,858
ACPL	54.75	55	54.4	54.55	7,750
ADMM	20.75	21	21	21	1,000
ADOS	7.8	8.25	7.75	7.99	7,273
AGIC	10.32	10.73	10.73	10.32	377
AGIL	71.85	72.5	71.75	71.85	100
AGL	21.49	21.89	20.47	21.89	5,000
AGSML	5.9	4.9	4.9	5.9	1
AGTL	208	215.2	209.38	212.8	12,531
AHCL	24.16	24.58	24	24.09	1,266,264
AHI	23.37	23.5	22.31	22.63	705
AHL	17.51	17.75	17.15	17.23	16,739
AICL	70.03	71.99	70	70.16	81,440
AICL-CAPR	70.26	0	0	70.36	0
AICL-CAPRW3	70.03	0	0	70.13	0
AICL-CJUN	72.14	0	0	72.24	0
AICL-CMAY	71.2	0	0	71.3	0
AKBL	11.93	12.05	11.92	11.96	180,947
AKBL-CAPR	11.97	0	0	11.99	0
AKBL-CAPRW3	11.93	0	0	11.95	0
AKBL-CJUN	12.29	0	0	12.31	0
AKBL-CMAY	12.13	0	0	12.15	0
AKDCL	40.03	42.03	41.99	42.03	3,987
ALNRS	43.44	45.5	43	44.5	500
ALTN	8.93	8.5	8.05	8.5	1,298
AMMF	10.07	10.39	10.15	10.39	232,839
AMTEX	2.24	2.3	2.18	2.21	39,465
AMZV	0.48	0.54	0.41	0.49	10,977
ANL	6.9	7	6.5	6.65	1,755,488
ANL-CAPR	6.92	0	0	6.67	0
ANL-CAPRW3	6.9	0	0	6.65	0
ANL-CJUN	7.11	0	0	6.85	0
ANL-CMAY	7.02	0	0	6.76	0
ANSS	8	8.65	7	7.03	1,500
APL	375.81	378.5	373	373.4	79,452
AQTM	2.1808	2.1354	2.1354	2.1354	0
ASTM	2	1.75	1.75	1.75	45,500
ATBA	210.25	210	209.5	209.89	152
ATEL	36.34	36.2	36.2	36.2	2,000
ATFF	6.24	6.69	6.69	6.69	1,000
ATIL	28	27.84	27.82	28	212
ATLH	146.5	147.9	146.5	147	4,782
ATRL	126.16	126.49	123.65	123.99	602,396
ATRL-APR	126.53	126.49	124	124.22	94,000
ATRL-CAPR	126.58	0	0	124.35	0
AWTX	90	85.5	85.5	90	37
BAFL	10.76	10.91	10.66	10.83	1,025,369
BAFL-CAPR	10.8	0	0	10.86	0
BAHL	29.91	30	29.71	29.81	104,205
BAHL-CAPR	30.01	0	0	29.9	0
BAHL-CAPRW3	29.91	0	0	29.8	0
BAHL-CJUN	30.81	0	0	30.69	0
BAHL-CMAY	30.41	0	0	30.29	0
BAPL	8.04	9.04	8.1	9.04	18,898
BATA	467.92	487.99	470	470	225
BCL	46.78	47	47	46.78	75
BCML	16.6	17.59	17	17.4	14,004
BERG	16.11	16.62	16.02	16.02	1,598
BGL	2.25	2.58	2.58	2.25	1
BIFO	47.52	49.85	47	47	1,152
BIPL	3.86	3.98	3.75	3.92	141,583
BNWM	19.31	20.3	19.36	19.87	11,761
BOC	93.48	98.1	92.02	96.46	6,777
BOK	4.24	4.4	4.25	4.26	20,786
BOP	6.03	6.1	5.99	6	423,000
BRR	1.46	1.7	1.29	1.55	1,485,976
BUXL	8.55	8.5	8	8.5	1,000
BWHL	34.61	35.9	35.9	34.61	100
BYCO	9.01	9.15	8.9	8.94	436,870
CENI	8.4	8.99	8.6	8.85	17,506
CEPB	14.66	15.66	14.01	15.66	46,394
CHAS	9	10	9.8	10	6,200
CHBL	2.42	2.72	2.51	2.42	289
CHCC	11.5	11.5	11.2	11.25	20,704
CICL	69.88	73.29	67.2	67.27	2,752
CJPL	0.75	0.98	0.75	0.79	732
CLCPS	1.42	2.42	1.17	1.42	3
CML	2.05	2.19	1.96	2.1	114,394
COLG	681.43	715.5	715	681.43	13
COTT	1.72	1.7	1.7	1.72	200
CPAL	1.75	1.5	1.5	1.5	5,000
CPL	144.95	145.85	144.2	144.42	13,173
CPSL	53.69	55.5	53.1	55	122,685
CPSLR	10.21	11.21	10.05	11.16	380,530
CRTM	13.96	13.9	13.9	13.9	1,500
CSAP	27.98	27.95	27.65	27.85	1,460
CSM	0.55	0.58	0.42	0.55	204
CSMD	7.79	7.27	7.22	7.79	371
CSUML	2.52	3.2	2.6	2.52	2
CWSM	1.35	1.13	1.01	1.07	1,027
DAWH	63.93	64.5	63.95	64.1	229,978
DBCI	1.94	1.95	1.8	1.95	5,126
DCH	2.57	2.68	2.6	2.61	43,442
DCL	1.61	1.72	1.56	1.57	77,804
DEL	1.4	1.55	1.45	1.54	1,231
DFML	1.74	1.94	1.83	1.9	69,424
DFSM	3.1	3.1	3.1	3.1	4,667
DGKC	24.64	25.08	24.7	24.83	3,321,340
DGKC-APR	24.73	25.1	24.7	24.89	362,000
DGKC-CAPR	24.72	0	0	24.9	0
DGKC-CAPRW3	24.64	0	0	24.82	0
DGKC-CJUN	25.38	0	0	25.56	0
DGKC-CMAY	25.05	0	0	25.23	0
DGKCR1	4.83	4.98	4.7	4.77	1,783,160
DKTM	1.8	1.6	1.5	1.52	7,500
DLL	37	38.75	36.1	37.5	105,789
DNCC	2.49	1.6	1.6	2.49	50
DOL	8.28	8.59	8.15	8.2	779,577
DSFL	2.64	2.69	2.52	2.58	89,840
DSIL	1.17	1.25	1.03	1.15	25,815
DSL	1.91	2.05	1.85	1.85	14,407
DWAE	1.21	1.25	1.25	1.21	1
DWSM	3.05	3.05	3.01	3.01	52,000
DYNO	9.6	10.6	9.5	9.95	37,211
ECOP	1.63	1.73	1.62	1.62	15,654
EFUG	32.65	33.25	32.5	32.65	87
EFUL	55	56.99	53	53.51	13,021
ELSM	27	26.5	26.5	27	6
ENGRO	197.4	199	196.02	196.53	1,163,568
ENGRO-APR	197.85	199	196.6	196.91	347,000
ENGRO-CAPR	198.06	0	0	197.09	0
ENGRO-CAPRW3	197.4	0	0	196.44	0
ENGRO-CJUN	203.34	0	0	202.35	0
ENGRO-CMAY	200.7	0	0	199.72	0
EPCL	12.35	12.6	12.31	12.57	381,804
EPCL-CAPRW3	12.35	0	0	12.56	0
EPCL-CJUN	12.72	0	0	12.94	0
EPCL-CMAY	12.56	0	0	12.77	0
FABL	10.08	10.3	10.05	10.12	85,415
FANM	3.3	3.45	3.4	3.4	510
FATIMA	12.94	13.04	12.85	12.86	376,532
FCCL	4.26	4.35	4.07	4.13	1,560,715
FCIBL	5	6	4.25	5	35,011
FCONM	1.48	1.47	1.46	1.48	14
FCSC	2.9	3.16	2.9	2.9	1,502
FDIBL	1.4	1.5	1.37	1.37	724
FDMF	2	2.05	2	2	1,022
FECS	38	48	38	38	122
FECTC	8	8.5	7.9	7.9	3,001
FEM	1.61	1.75	1.52	1.52	8,788
FEROZ	95	99.49	93.25	93.27	412
FFBL	41.71	42.18	41.7	41.79	2,907,449
FFBL-APR	41.76	42.1	41.76	41.83	334,500
FFBL-CAPR	41.85	0	0	41.91	0
FFBL-CAPRW3	41.71	0	0	41.77	0
FFBL-CJUN	42.96	0	0	43.03	0
FFBL-CMAY	42.41	0	0	42.47	0
FFC	139.89	142	139.87	140.87	2,031,593
FFC-APR	140.12	141.95	140.1	141.05	204,500
FFC-CAPR	140.36	0	0	141.27	0
FFC-CAPRW3	139.89	0	0	140.8	0
FFC-CJUN	144.1	0	0	145.04	0
FFC-CMAY	142.23	0	0	143.16	0
FFLM	1.44	1.59	1.4	1.44	319
FHAM	8	7.9	7.85	7.86	12,200
FLYNG	1.54	1.62	1.42	1.55	39,994
FNEL	3.3	4.3	3	3.98	7,776
FPJM	1.01	1.38	1.15	1.38	2,502
FPRM	8.15	9.15	8.53	8.15	100
FTSM	0.95	0.81	0.81	0.95	400
FZTM	315.01	330	315	315.45	37,159
GADT	87.47	90.7	86	87.47	3
GAEL	1.23	1.99	1.99	1.99	500
GAIL	3.89	3.9	3.61	3.85	11,409
GASF	3.56	3.69	3.55	3.55	2,900
GATI	55	55	52.28	55	721
GATM	51.1	53.24	53.24	51.1	1
GENP	0.62	0.8	0.67	0.62	101
GFIL	5.5	5.5	4.55	5.48	9,900
GGL	13.96	14.49	13.6	13.76	1,432,071
GHGL	53.5	53.85	52.5	53.47	21,387
GHNI	9.68	9.75	9.7	9.7	5,000
GHNL	3.75	3.75	3.6	3.65	5,984
GLAXO	76	76.05	75.02	75.99	14,056
GRAYS	45.06	47	46.9	45.06	6
GRYL	3	3	3	3	1,099
GSPM	10.01	10.5	10	10.5	72,400
GTYR	24.58	24.65	24.17	24.22	17,460
GWLC	11.21	12.21	11	12.02	84,247
HABSM	23.5	23.9	23.25	23.86	20,335
HADC	0.54	0.6	0.44	0.54	249
HAEL	9.5	10.5	10.5	9.5	350
HAJT	0.5	0.6	0.6	0.6	0
HAL	12	12.04	12.03	12	50
HBL	124.19	125.47	123.1	124.75	181,642
HBL-CAPRW3	124.19	0	0	124.69	0
HBL-CJUN	127.92	0	0	128.44	0
HBL-CMAY	126.26	0	0	126.77	0
HCAR	10.29	10.2	10.15	10.15	1,550
HICL	11.74	11.8	11.55	11.55	650
HINO	102.92	106	97.8	102.92	206
HINOON	26.93	27.98	26.5	27.47	7,480
HIRAT	4.53	4.64	4.43	4.51	271,006
HMB	19.1	19.39	18.99	19.1	35,449
HMIM	1.5	1.5	1.2	1.4	4,500
HSPI	12.76	12.97	12.96	12.76	150
HUBC	37.11	38.25	37.24	37.52	7,224,799
HUBC-APR	37.3	38.2	37.5	37.5	80,500
HUBC-CAPR	37.23	0	0	37.63	0
HUBC-CAPRW3	37.11	0	0	37.5	0
HUBC-CJUN	38.23	0	0	38.63	0
HUBC-CMAY	37.73	0	0	38.13	0
HUSI	5	5.88	4.25	5.87	506
IBFL	47.85	47.33	46	47.39	2,995
IBLHL	11.49	11.5	11.1	11.1	2,032
ICI	156.01	159.5	156.5	159.04	959,935
ICI-CAPRW3	156.01	0	0	158.96	0
ICI-CJUN	160.7	0	0	163.75	0
ICI-CMAY	158.62	0	0	161.62	0
ICIBL	0.39	0.68	0.4	0.4	23,203
IDRT	5.05	5.98	5.98	5.05	1
IDSM	8.56	9.25	8	8.56	102
IDYM	296.48	311	301.95	305.28	420
IFSL	7.29	7.6	7	7.21	20,342
IGIIL	70.2	70.5	69.5	70.25	2,808
ILTM	204.25	214	214	204.25	1
INDU	220	224	219.99	220.04	20,127
INIL	52.93	53	52.01	52.64	207,476
ISIL	82.13	86.23	78.09	82.13	191
JDMT	15.99	16.99	16.5	16.98	939
JDWS	73.9	75	74.02	74.53	5,577
JOVC	3.01	3.07	2.7	2.9	24,952
JPGL	1.24	1.28	1.18	1.21	67,194
JSBL	2.55	2.59	2.54	2.55	45,769
JSCL	6.93	6.99	6.68	6.78	1,242,720
JSGF	6.72	7.23	6.81	7.17	1,551,257
JSIL	5.61	5.64	5.45	5.45	52,605
JSVFL	5.82	6.1	5.41	6.1	260,870
JUBS	3.01	3.01	3.01	3.01	266
KAPCO	42.95	43.5	42.8	43.05	245,360
KAPCO-CAPR	43.09	0	0	43.17	0
KAPCO-CAPRW3	42.95	0	0	43.03	0
KAPCO-CJUN	44.24	0	0	44.32	0
KAPCO-CMAY	43.67	0	0	43.75	0
KASBB	1.28	1.37	1.27	1.35	93,454
KASBM	2.1	2.2	1.5	2.1	11
KASBSL	3.55	3.79	3.41	3.5	4,858
KESC	2.53	2.58	2.51	2.56	194,227
KHTC	30.4	31.92	29	30.4	105
KOHC	7.3	7.35	7.1	7.12	12,597
KOHE	17.46	18.05	17.4	17.56	5,702
KOHP	3.2	3.5	2.8	3.01	65,513
KOHS	3.96	3.5	3.2	3.96	21
KOIL	1.41	1.6	1.37	1.47	513
KSBP	46.03	45.31	45.08	46.03	494
KSTM	1.52	1.79	1.35	1.44	115,715
KTML	4.8	4.94	4.16	4.6	46,783
LOTPTA	15.63	15.95	15.63	15.67	8,010,679
LPCL	3.1	3.25	3.15	3.15	142,046
LPGL	23.45	24.62	22.28	24.62	4,951
LUCK	72.17	73.45	72	72.98	1,827,266
LUCK-APR	72.26	73.5	72.21	73.11	208,000
LUCK-CAPR	72.41	0	0	73.19	0
LUCK-CAPRW3	72.17	0	0	72.95	0
LUCK-CJUN	74.34	0	0	75.14	0
LUCK-CMAY	73.38	0	0	74.16	0
MACFL	11.28	11.3	11	11	8,661
MARI	108.05	108.89	107.7	108.26	4,786
MBF	9.25	9.25	9.24	9.25	22,000
MCB	202.33	205.37	202.3	204.28	386,833
MCB-APR	202.81	205.4	203	204.72	76,000
MCB-CAPR	203.01	0	0	204.86	0
MCB-CAPRW3	202.33	0	0	204.18	0
MCB-CJUN	208.41	0	0	210.32	0
MCB-CMAY	205.71	0	0	207.59	0
MDTL	17	17.5	16	16	2,358
MEBL	17.68	18	17.1	17.99	69,427
MERIT	29.95	31.3	29.5	31.02	12,285
MFFL	71	72	72	72	600
MIRKS	41.86	43.95	40.45	41.86	120
MLCF	2.41	2.47	2.35	2.38	31,813
MODAM	1.1	1.35	1.34	1.1	14
MQTM	9	10	9.99	10	1,004
MRNS	59.5	57.02	57.02	59.5	46
MSOT	17.11	17.6	17.6	17.6	5,000
MTIL	0.74	0.74	0.74	0.74	1
MTL	517.29	529.9	517.75	526.48	71,684
MUKT	0.46	0.31	0.31	0.59	12,501
MUREB	96.07	99.49	94	94.51	2,712
MWMP	1.09	1.37	1.21	1.21	502
MYBL	2.36	2.35	2.35	2.35	62,501
MZSM	3	3.21	2.81	2.81	1,101
NAGC	16.01	16.15	15.25	16.15	540
NATF	59.89	61	60	60.2	500
NBF	4.6	4.69	4.6	4.6	23
NBP	54.15	54.9	54.06	54.24	1,173,468
NBP-APR	54.29	55	54.2	54.35	342,500
NBP-CAPR	54.33	0	0	54.4	0
NBP-CAPRW3	54.15	0	0	54.21	0
NBP-CJUN	55.78	0	0	55.84	0
NBP-CMAY	55.05	0	0	55.12	0
NCL	28.59	28.75	28.17	28.24	657,049
NCL-CAPRW3	28.59	0	0	28.23	0
NCL-CJUN	29.45	0	0	29.08	0
NCL-CMAY	29.07	0	0	28.7	0
NCPL	15.16	15.35	15.1	15.17	118,492
NESTLE	3595.55	3633.32	3490.01	3583.85	31
NETSOL	23.1	23.7	23.04	23.47	366,507
NETSOL-CAPR	23.18	0	0	23.54	0
NETSOL-CAPR3	23.1	0	0	23.46	0
NETSOL-CJUN	23.79	0	0	24.16	0
NETSOL-CMAY	23.49	0	0	23.85	0
NIB	1.97	2	1.91	1.96	100,304
NICL	2.82	2.89	2.75	2.82	405,876
NJICL	53.3	55.95	55.45	53.3	25
NJLIC	48.1	48	46.17	46.26	12,912
NMBL	3.07	3.49	3.13	3.3	70,899
NML	65.63	65.78	64.85	64.98	2,109,858
NML-APR	65.4	65.6	64.8	65.04	153,000
NML-CAPR	65.85	0	0	65.17	0
NML-CAPRW3	65.63	0	0	64.95	0
NML-CJUN	67.6	0	0	66.9	0
NML-CMAY	66.73	0	0	66.03	0
NONS	19.51	19.45	18.9	19.51	419
NOPK	21.94	23.02	22.25	22.81	9,645
NPL	16.4	16.55	16.35	16.48	390,168
NPL-CAPRW3	16.4	0	0	16.47	0
NPL-CJUN	16.89	0	0	16.97	0
NPL-CMAY	16.67	0	0	16.75	0
NRL	332.47	333	328	329.4	224,433
OGDC	138.16	141.24	137.87	138.69	2,778,443
OGDC-CAPR	138.62	0	0	139.09	0
OGDC-CAPRW3	138.16	0	0	138.62	0
OGDC-CJUN	142.31	0	0	142.79	0
OGDC-CMAY	140.47	0	0	140.94	0
OLPL	5.15	5.4	5.18	5.25	1,750
OLTM	1	1	1	1	1,000
PACE	3.14	3.3	3.13	3.2	500,826
PAEL	10.64	11.45	10.5	10.63	90,015
PAKD	47.81	46	45.42	45.67	1,250
PAKMI	0.92	1.2	1.1	0.92	55
PAKRI	15.72	16.15	15.32	15.42	1,589,048
PAKRI-CAPRW3	15.72	0	0	15.41	0
PAKRI-CJUN	19.28	0	0	15.88	0
PAKRI-CMAY	19.03	0	0	15.67	0
PAKT	93.01	96.99	88.36	96.99	421
PASL	1.69	1.75	1.65	1.68	19,056
PASM	12	13	12.5	13	82,200
PCAL	50.74	50.5	48.32	48.52	1,616
PECO	99.84	102.97	94.85	97.83	2,440
PEF	7.35	7.6	7.22	7.4	230,554
PGF	13.08	13.14	12.9	13	81,177
PIAA	2.51	2.65	2.51	2.56	2,012
PICT	71.43	72.7	70.5	71.08	866
PIF	5.83	5.96	5.8	5.9	508,722
PIL	10.61	11.3	11	11.24	5,863
PINL	8.7	8.99	8.7	8.7	4,935
PIOC	5.69	5.83	5.56	5.65	54,710
PKGI	5.89	6.89	5.05	5.98	4,441
PKGS	113	113.19	112	112.25	1,177
PMI	0.81	0.93	0.93	0.93	1,690
PMRS	38.76	40.69	37.95	38.76	255
PNGRS	3.96	3.72	3.51	3.51	1,000
PNSC	29.75	30.99	29.05	30	5,003
POL	326.72	328.97	326	326.46	1,358,213
POL-APR	326.71	328.5	325.77	326.53	316,000
POL-CAPR	327.81	0	0	327.39	0
POL-CAPRW3	326.72	0	0	326.3	0
POL-CJUN	336.54	0	0	336.12	0
POL-CMAY	332.18	0	0	331.76	0
PPL	211.97	213.9	210.5	211.26	558,451
PPL-APR	212.34	213.8	211.15	211.52	58,000
PPL-CAPR	212.68	0	0	211.86	0
PPL-CAPRW3	211.97	0	0	211.16	0
PPL-CJUN	218.34	0	0	217.51	0
PPL-CMAY	215.51	0	0	214.69	0
PPP	39.83	41.82	40.9	41.36	1,000
PRL	88.45	88.8	87.1	87.66	57,611
PRWM	15	14.8	14.8	15	7
PSMC	70.01	70.8	67.61	70.79	5,905
PSO	274	275.74	273.1	273.89	161,054
PSYL	18.99	19.89	18.61	18.99	190
PTC	16.98	17.06	16.7	16.78	524,318
PTC-APR	16.89	16.9	16.9	16.9	1,000
PTC-CAPR	17.04	0	0	16.83	0
PTC-CAPRW3	16.98	0	0	16.77	0
PTC-CJUN	17.49	0	0	17.28	0
PTC-CMAY	17.26	0	0	17.05	0
PTEC	2.7	2.55	1.9	2.7	2
QUAT	15.75	16.25	16.25	16.25	500
QUET	67.06	67	67	67	0
QUICE	2.85	2.99	2.75	2.75	6,000
RAVT	0.94	1.48	0.9	0.97	11,242
REST	7.5	8.5	8.5	7.5	2
REWM	12.15	12.05	11.65	12	4,148
RICL	6.61	6.1	6.06	6.61	50
RMPL	2561.55	2689.62	2689.62	2689.62	575
RUPL	40.05	42.05	39.75	41.65	38,831
SAIF	9	9.39	8.8	8.8	3,051
SALT	58.67	61.6	55.74	55.74	1,829
SANSM	12.19	12.5	12.2	12.19	300
SAZEW	23.1	24.25	23.18	23.95	21,109
SBL	2.09	2.16	2.04	2.05	30,200
SCBPL	9.07	9.07	9.07	9.07	9,001
SCLL	2.55	2.9	2.9	2.55	2
SEARL	62.98	64.4	63	63.08	2,273
SEL	19.59	20	19.36	19.56	45,454
SEPCO	1.6	1.68	1.44	1.47	404,175
SEPL	38.2	39.9	38.7	39.15	5,794
SGLL	26.61	27.94	27.5	27.5	16,929
SGML	6.74	7.49	6.8	6.74	5
SGPL	0.6	0.75	0.75	0.75	5,000
SHCI	2.2	2.25	2.25	2.2	108
SHCM	15	16	14.12	15	123
SHEL	211.94	213	210	210.81	14,374
SHEZ	164.61	168.9	159.1	165.07	15,743
SHFA	29.83	31.25	31.15	29.83	25
SHSML	9.5	9.49	9.15	9.49	5,500
SHTM	0.44	0.47	0.47	0.44	200
SIBL	2.15	2.5	1.65	2.15	217
SIEM	1075	1119.89	1060	1075	3
SILK	2.21	2.38	2.23	2.24	862,113
SING	19.75	20.58	19	19.77	750
SITC	100.11	99	99	100.11	50
SLCL	1.69	2.5	2.5	1.69	1
SLYT	6.94	7.7	6.25	7	6,788
SMBL	3.02	3.11	2.75	3	58,958
SMCPL	5.68	5.44	5	5	2,002
SMTM	5.4	6.4	6.4	5.4	1
SNBL	6.6	6.74	6.5	6.53	89,512
SNGP	18.95	19.19	18.8	19.11	20,426
SNGP-CAPRW3	18.95	0	0	19.1	0
SNGP-CJUN	19.52	0	0	19.68	0
SNGP-CMAY	19.27	0	0	19.42	0
SPL	17.54	17.93	17.45	17.52	355,278
SRVI	160.73	168.73	154	164.17	3,367
SSGC	23	23.16	22.95	22.98	17,125
SSOM	4.99	5	4.65	4.65	1,000
STCL	6.95	7	6.7	6.95	691
STJT	23.17	24.32	23.51	24.32	4,500
STPL	9	9	8.7	9	22,101
SUTM	36.5	35.5	35.5	36.5	100
TATM	36.29	35.5	35.5	36.29	200
TELE	1.72	1.75	1.65	1.68	79,413
TGL	13.6	14.19	13.5	13.6	16,918
TGLR	0.65	0.77	0.5	0.55	141,467
THALL	106.9	108.9	107.2	107.56	35,479
THCCL	18.68	18.59	17.68	18.5	26,010
TREET	49.56	49.98	49.18	49.29	6,843
TRG	2.73	2.81	2.61	2.69	212,752
TRIPF	153.51	154.01	153.6	154	4,678
TRSM	1.5	2	1.5	2	1,510
TSBL	2.48	1.48	1.48	1.48	500
TSML	49.7	52.18	48	52	39,005
TSPL	1.18	1.34	1.05	1.08	7,593
UBL	64.07	64.4	63.25	63.85	206,358
UBL-APR	64.28	64.39	63.8	63.81	16,500
UBL-CAPR	64.28	0	0	64.03	0
UBL-CAPRW3	64.07	0	0	63.82	0
UBL-CJUN	66	0	0	65.74	0
UBL-CMAY	65.14	0	0	64.89	0
UDPL	14.21	15.21	13.21	14.06	48,122
ULEVER	4997.88	5247	4975.76	5087.78	1,118
UNIC	5.79	5.8	4.86	5.5	7,301
UPFL	1302.12	1349	1300	1300.98	51
UVIC	2.25	2.5	2.5	2.25	20
WAHN	36	36.88	36.5	36.5	1,531
WTCL	3	3	2.92	2.92	20,217
WTL	2.44	2.47	2.37	2.42	81,314
WYETH	961.14	984.99	950	951.77	31
ZIL	63.14	65.5	65.5	63.14	10

KSE EOD Daily Share Price Data - 22/04/2011