KSE EOD Daily Share Price Data - 28/04/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.65	2.99	2.65	2.99	10,004
AASM	25.5	26.77	26.77	26.77	2,418
AATM	1	1.1	1	1	4,801
ABL	62.11	62.55	61.61	62.5	15,409
ABL-CAPRW4	62.2	0	0	62.5	0
ABL-CJUN	63.84	0	0	64.15	0
ABL-CMAY	63.02	0	0	63.32	0
ABOT	93.01	94	92.6	93.62	4,372
ACPL	54.21	54.3	53.75	54.09	1,571
ADAMS	13	13.9	13.65	13.9	810
ADMM	22.04	22.95	21.5	21.5	2,005
ADOS	7.99	8.25	7.4	7.65	1,313
AGL	21.4	21.9	20.43	21.4	140
AGTL	209.17	217.66	208.51	214.01	13,361
AHCL	23.73	23.95	23.44	23.56	1,117,507
AHI	21.77	22.2	21.6	21.6	20,410
AHL	16.09	16.1	15.7	15.95	7,298
AHTM	15	15.5	15.5	15.5	890
AICL	70.09	70.5	69	69.41	154,142
AICL-CAPR	70.19	0	0	69.41	0
AICL-CAPRW4	70.19	0	0	69.41	0
AICL-CJUN	72.04	0	0	71.24	0
AICL-CMAY	71.11	0	0	70.32	0
AKBL	11.83	11.9	11.72	11.75	138,011
AKBL-CAPR	11.85	0	0	11.75	0
AKBL-CAPRW4	11.85	0	0	11.75	0
AKBL-CJUN	12.16	0	0	12.06	0
AKBL-CMAY	12	0	0	11.9	0
AKDCL	41.99	43.95	39.9	39.98	2,681
ALICO	16.14	17.14	16.26	16.26	4,703
ALNRS	46.11	44	43.81	43.81	2,000
ALQT	11.7	10.7	10.7	11.7	20
ALTN	8.5	9.5	9	9.5	2,500
AMMF	10.49	10.53	10.35	10.5	326,840
AMTEX	2.16	2.25	2.13	2.2	82,048
AMZV	0.5	0.55	0.43	0.5	2,201
ANL	6.6	6.64	6.2	6.27	1,463,819
ANL-CAPR	6.61	0	0	6.27	0
ANL-CAPRW4	6.61	0	0	6.27	0
ANL-CJUN	6.78	0	0	6.44	0
ANL-CMAY	6.7	0	0	6.35	0
APL	371.21	378	370.25	376.37	139,745
ARPAK	15.97	14.97	14.97	14.97	1,558
ATBA	211.18	214	210.3	212.88	11,797
ATFF	6.55	6.65	6.55	6.55	1,004,500
ATIL	27.94	28.15	27.65	28.15	3,055
ATLH	146.6	153.93	147	149.83	62,031
ATRL	123.5	126.98	123.19	126.48	1,289,446
ATRL-APR	123.7	126.9	123.35	126.57	111,000
ATRL-CAPR	123.67	0	0	126.48	0
ATRL-MAY	124.93	128.2	123.7	127.55	74,000
AWTX	90	94.5	94.5	90	4
AZAMT	2.75	2.85	2.35	2.5	2,224
BAFL	10.5	10.65	10.2	10.32	2,421,980
BAFL-CAPR	10.51	0	0	10.32	0
BAFS	55.1	53	53	55.1	10
BAHL	29.29	29.7	29.31	29.56	148,305
BAHL-CAPR	29.33	0	0	29.56	0
BAHL-CAPRW4	29.33	0	0	29.56	0
BAHL-CJUN	30.1	0	0	30.34	0
BAHL-CMAY	29.72	0	0	29.95	0
BATA	467.21	484.84	451	459.12	247
BAWS	7.34	8.34	8.29	8.34	5,300
BCL	49.11	49.9	49.9	49.11	100
BCML	17.5	16.71	16.71	17.5	181
BERG	15.91	16.12	15.9	16.09	3,058
BFMOD	4.75	4.65	4.65	4.65	1,000
BGL	2.55	2.65	2.5	2.5	6,398
BHAT	237.65	249.52	249.52	237.65	2
BIFO	49.5	51.97	51	49.5	368
BIPL	3.87	3.95	3.7	3.89	179,966
BNWM	20.31	20.99	19.3	19.34	93,547
BOC	94.33	96.5	94.71	94.93	1,704
BOK	4.25	4.28	4.2	4.25	40,899
BOP	5.81	5.87	5.4	5.43	2,323,635
BROT	0.3	0.44	0.33	0.43	556
BRR	2.06	2.2	1.9	2.01	19,005
BUXL	7.51	8	7.97	7.51	54
BWCL	13.66	14	14	13.66	171
BYCO	8.82	8.87	8.6	8.67	286,788
CENI	8.11	8.49	8.23	8.23	2,900
CEPB	15.7	15.95	15	15.09	30,691
CFL	11.78	12.77	12.77	12.77	2,500
CHAS	9.51	10.2	9.8	9.8	1,001
CHBL	2.5	2.54	2.54	2.5	25
CHCC	10.5	10.74	10.35	10.5	225
CICL	65.5132	68.78	68.78	68.78	1,212
CJPL	0.65	1.1	0.71	0.83	24,457
CLOV	64.21	67.42	66	64.21	332
CML	2	2.05	1.8	1.8	98,642
COLG	699.93	699.93	699.93	699.93	11
CPL	159.01	165	160	163.38	122,615
CPSL	50.47	51.79	50.5	50.57	46,240
CPSLR	8.17	8.45	7.55	7.67	52,383
CRTM	14.54	15.54	14.5	14.6	13,810
CSAP	27.75	29.13	27.55	29.13	315,761
CSM	0.56	0.58	0.5	0.5	36,773
CSUML	2.5	2.89	2.89	2.5	1
CWSM	1.07	1.3	1.3	1.3	6,000
DAWH	62.64	63	62.35	62.45	78,046
DBCI	2.05	2.05	1.95	1.95	132,304
DCH	2.54	2.68	2.45	2.48	60,706
DCL	1.6	1.6	1.55	1.6	20,385
DEL	1.37	1.53	1.35	1.36	2,515
DFML	1.8	1.94	1.8	1.85	40,530
DGKC	24.26	24.39	23.8	24.03	649,265
DGKC-APR	24.25	24.3	24	24.02	470,500
DGKC-CAPR	24.29	0	0	24.03	0
DGKC-CAPRW4	24.29	0	0	24.03	0
DGKC-CJUN	24.93	0	0	24.66	0
DGKC-CMAY	24.61	0	0	24.35	0
DGKC-MAY	24.46	24.55	24.22	24.29	534,500
DGKCR1	4.05	4.19	3.91	3.97	536,764
DINT	29.34	30.25	28.3	30.25	1,003
DLL	37.46	38.36	36.5	37.5	813
DMTM	4.23	5.23	4.25	4.31	3,965
DMTX	3.7	3.7	3.7	3.7	1,750
DOL	8.28	8.43	8	8.1	695,578
DREL	575	600	600	575	1
DSFL	2.69	2.75	2.55	2.58	497,529
DSIL	1.12	1.32	1.11	1.2	113,265
DSL	2	2.14	1.9	2.05	12,851
DWAE	1.09	1.06	1.05	1.06	7,525
DWSM	3.05	3.15	3.14	3.15	500
DWTM	7.99	6.99	6.99	6.99	0
DYNO	10.2	10.98	10.09	10.98	2,705
ECOP	1.51	1.64	1.5	1.5	17,422
EFUG	32.79	32.97	32.35	32.76	2,732
EFUL	55.33	56.25	55.11	55.18	721
ELSM	26.55	27.87	27.5	27.87	13,300
ENGRO	195.03	196.4	194.25	195.01	568,402
ENGRO-APR	195.16	195.99	194.25	195.12	218,500
ENGRO-CAPR	195.31	0	0	195.01	0
ENGRO-CAPRW4	195.31	0	0	195.01	0
ENGRO-CJUN	200.45	0	0	200.15	0
ENGRO-CMAY	197.88	0	0	197.58	0
ENGRO-MAY	196.86	197.5	195.8	196.89	245,000
EPCL	12.47	12.6	12.32	12.37	222,451
EPCL-CAPRW4	12.49	0	0	12.37	0
EPCL-CJUN	12.82	0	0	12.7	0
EPCL-CMAY	12.65	0	0	12.53	0
EXIDE	197.12	206.97	197	197.14	1,273
FABL	10	10.22	9.9	9.91	41,444
FANM	3.11	3.65	3.5	3.65	12,500
FASM	38.95	40.89	40.89	40.89	500
FATIMA	12.84	12.9	12.6	12.7	545,256
FCCL	4.11	4.12	4	4.09	302,182
FCONM	1.25	1.9	1.9	1.25	2
FCSC	2.8	3.01	2.85	2.86	3,265
FDIBL	1.55	1.68	1.5	1.52	39,283
FDMF	2	2.05	1.95	1.99	536,149
FECTC	6.96	6.94	6.8	6.9	710
FEM	1.56	1.95	1.79	1.79	10,002
FEROZ	92.05	96.65	94	96.65	15,002
FFBL	41.59	42.6	41.55	42.44	7,349,363
FFBL-APR	41.61	42.5	41.56	42.34	500,000
FFBL-CAPR	41.65	0	0	42.44	0
FFBL-CAPRW4	41.65	0	0	42.44	0
FFBL-CJUN	42.75	0	0	43.56	0
FFBL-CMAY	42.2	0	0	43	0
FFBL-MAY	42.02	42.95	41.85	42.81	539,500
FFC	140.47	141.7	139.7	141.27	1,348,421
FFC-APR	140.57	141.5	139.25	141.35	134,500
FFC-CAPR	140.67	0	0	141.27	0
FFC-CAPRW4	140.67	0	0	141.27	0
FFC-CJUN	144.37	0	0	144.99	0
FFC-CMAY	142.52	0	0	143.13	0
FFC-MAY	141.63	142.7	140.5	142.33	129,500
FFLM	1.35	1.6	1.6	1.35	2
FHAM	7.85	7.85	7.85	7.85	400
FHBM	7.7	7.7	7.7	7.7	1,000
FIMM	62.75	65.87	65.87	62.75	1
FLYNG	1.5	1.84	1.46	1.53	27,952
FML	13.02	12.02	12.02	13.02	100
FNBM	5	5.21	5.06	5.06	502
FNEL	5	4.5	4.5	5	175
FPJM	1.2	1.41	1.2	1.2	5,002
FRSM	19.25	19	19	19.25	461
FTSM	1.05	1.2	1.2	1.05	50
FZTM	303.57	318	318	303.57	1
GADT	87.54	89.95	83.5	85.47	13,173
GAEL	1.4	1.95	1.95	1.95	500
GAIL	3.6	3.88	3.62	3.65	7,003
GAMON	1.3	1.99	1.26	1.97	25,270
GASF	3.55	3.55	3.5	3.53	55,060
GATI	57.96	55.5	55.5	57.96	59
GATM	50.22	52.7	50.11	50.12	535
GENP	0.7	0.69	0.65	0.65	1,001
GGL	13.46	14.08	13.25	13.64	993,012
GHGL	53.89	54.5	52.25	54.19	32,544
GHNI	9.65	9.68	9.25	9.65	112
GHNL	3.75	3.75	3.61	3.65	7,813
GLAT	9.05	9.5	9.5	9.05	50
GLAXO	74.15	74.45	73.26	73.98	795
GRAYS	44	46.1	41.8	41.8	2,507
GSPM	11	11.05	11	11	26,000
GTYR	24.5	24.65	24.01	24.31	4,861
GUSM	7.9	8.39	8.2	8.29	5,714
GUTM	20	21	21	20	150
GWLC	12.48	11.6	11.48	11.48	27,600
HABSM	23.78	23.9	23.65	23.8	13,832
HAJT	0.62	0.64	0.51	0.51	9,500
HBL	123.09	123.38	122	122.07	90,377
HBL-CAPRW4	123.26	0	0	122.07	0
HBL-CJUN	126.51	0	0	125.29	0
HBL-CMAY	124.89	0	0	123.68	0
HCAR	9.82	9.94	9.5	9.88	63,940
HICL	11.75	11.75	11.55	11.75	1,335
HINO	103.76	103.99	99.02	100.01	1,211
HINOON	26.25	26.79	25.75	25.79	3,483
HIRAT	4.71	4.9	4.51	4.73	517,415
HMB	18.74	18.75	18.34	18.47	20,182
HMIM	1.55	1.5	1.45	1.5	4,419
HSPI	12.41	12.79	12.5	12.68	701
HUBC	37.72	37.9	37.4	37.46	696,750
HUBC-APR	37.7	37.49	37.48	37.49	7,000
HUBC-CAPR	37.77	0	0	37.46	0
HUBC-CAPRW4	37.77	0	0	37.46	0
HUBC-CJUN	38.77	0	0	38.45	0
HUBC-CMAY	38.27	0	0	37.95	0
HUBC-MAY	38.14	37.9	37.85	37.9	7,500
HUSI	5.87	5.5	5.5	5.87	25
HUSS	8.95	9.94	9.94	9.94	1,000
HWQS	12	11	11	12	2
IBFL	47.55	49.92	47.56	48.66	13,257
IBLHL	11.32	11.6	11	11.01	9,618
ICI	157.3	161	152.5	154.91	1,781,308
ICI-CAPRW4	157.52	0	0	154.91	0
ICI-CJUN	161.67	0	0	158.99	0
ICI-CMAY	159.6	0	0	156.95	0
ICIBL	0.4	0.48	0.4	0.4	17,108
ICL	22.78	22.01	22.01	22.01	500
IDRT	4.85	5	5	5	926
IDSM	8.56	8	8	8.56	2
IDYM	297.88	296	283.2	295.91	151
IFSL	7.52	7.97	7.19	7.23	19,213
IGIBL	1.7	1.84	1.66	1.7	21,521
IGIIL	71.05	71.59	70.9	71.3	5,323
ILTM	214.46	225.18	225.18	225.18	500
INDU	221.14	222	220	220.57	4,769
INIL	52.31	52.5	52	52	78,661
ISIL	82.13	78.09	78.05	82.13	20
ISTM	7.25	8.24	8	8.15	10,550
JDWS	74.8	77.35	75	74.8	108
JKSM	8.25	9	8.12	8.56	17,474
JOPP	7.93	8.93	8.9	7.93	48
JOVC	2.88	2.98	2.74	2.75	39,170
JPGL	1.15	1.18	1.07	1.13	317,968
JSBL	2.6	2.64	2.53	2.55	84,778
JSCL	6.86	6.89	6.52	6.56	856,620
JSGCL	20.75	20.21	20.05	20.1	1,700
JSGF	7.04	7.07	7	7	655,967
JSIL	5.41	5.55	5.3	5.35	33,666
JSVFL	6.24	6.4	6.2	6.34	118,526
JVDC	61.55	61.8	61.8	61.8	2,000
KAPCO	43.17	43.99	43	43.52	560,274
KAPCO-CAPR	43.23	0	0	43.52	0
KAPCO-CAPRW4	43.23	0	0	43.52	0
KAPCO-CJUN	44.37	0	0	44.67	0
KAPCO-CMAY	43.8	0	0	44.09	0
KASBB	1.32	1.4	1.27	1.34	24,224
KASBM	2.09	2.75	2.75	2.09	100
KASBSL	3.44	3.85	3.5	3.69	62,700
KESC	2.5	2.59	2.48	2.5	511,243
KHTC	30.4	30	30	30	0
KML	1.9	2	2	2	600
KOHC	6.91	7	6.81	6.91	30,107
KOHE	16.37	16.5	15.41	15.96	3,610
KOHP	3.16	3.28	3.2	3.2	2,000
KOHS	3.27	3.16	3.02	3.15	10,001
KOIL	1.36	1.49	1.33	1.41	1,620
KOSM	1.26	1.59	1.32	1.37	10,001
KSBP	43.74	44.5	41.56	41.56	2,029
KTML	4.44	4.89	4.3	4.64	12,733
LOTPTA	17.01	17.15	16.77	16.89	10,964,660
LPCL	3.06	3.15	3.01	3.07	378,989
LPGL	23.39	24.55	22.23	22.24	2,022
LUCK	72.47	73.04	72.3	72.93	410,701
LUCK-APR	72.55	73	72.5	72.73	1,317,500
LUCK-CAPR	72.57	0	0	72.93	0
LUCK-CAPRW4	72.57	0	0	72.93	0
LUCK-CJUN	74.48	0	0	74.85	0
LUCK-CMAY	73.53	0	0	73.89	0
LUCK-MAY	72.58	73.37	72.5	73.37	1,326,000
MACFL	11.94	12.94	12.15	12.94	87,098
MARI	106.66	107.87	106.21	106.5	8,083
MBF	9.4	9.4	9.15	9.21	327,471
MCB	206.24	206.7	204	204.69	188,693
MCB-APR	206.58	205.65	204.01	204.22	58,000
MCB-CAPR	206.53	0	0	204.69	0
MCB-CAPRW4	206.53	0	0	204.69	0
MCB-CJUN	211.97	0	0	210.09	0
MCB-CMAY	209.25	0	0	207.39	0
MCB-MAY	208.15	207.9	205.51	206	88,000
MDTL	14.3	15.3	14	15.18	511
MEBL	19.01	19.05	18.45	18.5	1,034
MEHT	58.97	61.9	61.9	58.97	200
MERIT	29.22	29.8	27.91	28.89	12,172
MFFL	72	73.99	73.99	72	12
MFTM	0.85	0.75	0.75	0.75	500
MIRKS	41.86	43.68	41	41.86	201
MLCF	2.33	2.43	2.26	2.28	129,631
MODAM	1.1	1.29	1.06	1.25	5,014
MQTM	10	9.8	9.75	9.8	1,500
MSCL	13.61	12.61	12.61	13.61	1
MSOT	17.63	18.39	18.38	18.38	950
MTL	514.33	515.9	513	514.09	12,471
MUBT	1	1	0.9	0.91	2,500
MUREB	100.77	101.5	101.5	101.5	1,000
MWMP	1.21	1.27	1.27	1.21	1
MYBL	2.4	2.6	2.42	2.49	52,713
MZSM	3	3.1	3.1	3	2
NAGC	16.25	17.25	16.8	17.25	74,582
NATF	65.41	65.95	64	65.41	72
NBF	4.6	4.75	4.61	4.6	129
NBP	53.34	53.5	52.75	52.88	1,772,473
NBP-APR	53.44	53.35	52.8	52.91	259,500
NBP-CAPR	53.42	0	0	52.88	0
NBP-CAPRW4	53.42	0	0	52.88	0
NBP-CJUN	54.82	0	0	54.27	0
NBP-CMAY	54.12	0	0	53.58	0
NBP-MAY	53.96	54	53.31	53.44	381,000
NCL	28.94	29.35	28.35	28.43	3,230,815
NCL-CAPRW4	28.98	0	0	28.43	0
NCL-CJUN	29.74	0	0	29.18	0
NCL-CMAY	29.36	0	0	28.8	0
NCPL	15.85	16.1	15.61	15.78	542,591
NESTLE	3531.4	3635	3549	3561.88	27
NETSOL	22.92	23.01	22.2	22.46	365,767
NETSOL-CAPR	22.95	0	0	22.46	0
NETSOL-CAPR4	22.95	0	0	22.46	0
NETSOL-CJUN	23.56	0	0	23.05	0
NETSOL-CMAY	23.25	0	0	22.76	0
NIB	1.78	2	1.7	1.97	7,792,867
NICL	2.78	2.83	2.75	2.79	145,621
NJICL	55.95	58.5	54.03	57.84	1,234
NJLIC	50.4	52.92	50	52.67	58,251
NMBL	2.89	2.5	2.5	2.5	2,500
NML	65.1	66	64.3	64.62	4,615,787
NML-APR	65.12	65.95	64.5	64.7	165,500
NML-CAPR	65.19	0	0	64.62	0
NML-CAPRW4	65.19	0	0	64.62	0
NML-CJUN	66.91	0	0	66.32	0
NML-CMAY	66.05	0	0	65.47	0
NML-MAY	65.43	66	64.6	64.99	320,000
NONS	21.43	21.8	21	21	9,469
NOPK	22.37	22.1	22.1	22.37	100
NPL	17.04	17.01	16.7	16.74	616,107
NPL-CAPRW4	17.06	0	0	16.74	0
NPL-CJUN	17.51	0	0	17.18	0
NPL-CMAY	17.29	0	0	16.96	0
NRL	336.84	352	334.9	349.8	654,295
OGDC	138.92	140.34	138.1	139.72	1,126,448
OGDC-CAPR	139.12	0	0	139.72	0
OGDC-CAPRW4	139.12	0	0	139.72	0
OGDC-CJUN	142.78	0	0	143.4	0
OGDC-CMAY	140.95	0	0	141.56	0
OLPL	5.49	5.6	5.5	5.6	22,241
PACE	3.12	3.23	3.06	3.08	131,122
PAEL	10.51	10.5	9.55	10.03	120,054
PAKD	46.5	45	44.18	44.18	1,551
PAKL	2.85	2.3	1.86	2.3	5,797
PAKMI	0.88	1.1	1.1	0.88	2
PAKRI	14.68	14.79	14.26	14.4	313,705
PAKRI-CAPRW4	14.7	0	0	14.4	0
PAKRI-CJUN	15.09	0	0	14.78	0
PAKRI-CMAY	14.89	0	0	14.59	0
PAKT	96.98	99	96.6	96.98	181
PASL	1.67	1.74	1.67	1.74	79,163
PASM	13	13.9	13.5	13.53	39,990
PCAL	50.94	52	50.21	50.94	25
PEF	7.59	7.65	7.4	7.52	80,400
PGCL	15.99	16.99	16.59	16.99	3,093
PGF	13.35	13.35	13.18	13.29	58,793
PIAA	2.55	2.6	2.52	2.53	47,976
PICT	69.57	70.54	69.05	70.05	749
PIF	5.85	5.95	5.85	5.89	172,653
PIL	9.27	10.27	8.28	8.31	769
PINL	8.55	8.5	8.11	8.42	524
PIOC	5.49	5.63	5.41	5.47	34,187
PKGS	110.04	113	109.01	112.99	407,623
PMI	0.93	1.1	0.87	0.98	29,005
PMPK	237.36	235	235	237.36	4
PMRS	38.76	40.69	40.69	38.76	1
PNGRS	3.51	4.29	3.51	3.51	69
PNSC	30.05	30	29.5	30	2,247
POAF	8.75	7.75	7.75	7.75	500
POL	325.44	326.7	324.8	325.59	414,451
POL-APR	325.74	326.45	325.26	325.77	145,500
POL-CAPR	325.9	0	0	325.59	0
POL-CAPRW4	325.9	0	0	325.59	0
POL-CJUN	334.48	0	0	334.17	0
POL-CMAY	330.19	0	0	329.88	0
POL-MAY	327	328.27	326.41	327.3	141,000
PPL	211.94	213.99	211.6	212.48	379,617
PPL-APR	211.7	213.5	211.51	212.6	35,000
PPL-CAPR	212.24	0	0	212.48	0
PPL-CAPRW4	212.24	0	0	212.48	0
PPL-CJUN	217.83	0	0	218.08	0
PPL-CMAY	215.03	0	0	215.28	0
PPL-MAY	211.89	213.9	211.5	213.07	73,000
PPP	42.75	43.25	40.62	42.75	150
PRET	32.49	32.25	31	32.25	2,479
PRL	85.39	86.75	84.8	85.66	101,363
PRWM	15.9	16.9	16.5	16.77	9,859
PSMC	68.36	70	68	70	17,184
PSO	273.6	278.8	272.01	273.81	921,750
PSYL	19.36	19.9	19	19.21	5,887
PTC	17.1	17.24	17.01	17.16	726,174
PTC-APR	17.25	17.4	17.25	17.33	1,500
PTC-CAPR	17.12	0	0	17.16	0
PTC-CAPRW4	17.12	0	0	17.16	0
PTC-CJUN	17.58	0	0	17.61	0
PTC-CMAY	17.35	0	0	17.39	0
PTC-MAY	17.24	17.25	17.2	17.25	10,000
PTEC	2.44	2.98	2.45	2.59	4,102
QUAT	17.5	17.55	17.55	17.55	0
QUICE	2.9	3	2.9	2.98	12,500
RAVT	0.94	1	0.7	0.88	67,227
RCML	26.89	27.9	25.55	26.89	211
REWM	13.5	13.9	13.3	13.46	551
RICL	5.76	6	6	6	2,466
RMPL	2829.43	2829	2688	2744.4	22
RUPL	42.26	43	42.2	42.73	71,743
SAIF	10.15	11.14	10.25	10.72	9,892
SALT	55.65	58.43	58.43	58.43	500
SAPL	148.87	151	143.1	150.5	6,520
SARD	0.9	0.75	0.75	0.75	1,000
SAZEW	24.5	24.65	24.05	24.5	401
SBL	1.95	2.05	1.93	2.05	124,718
SCBPL	9.56	9.75	9.15	9.57	53,757
SCLL	2.52	2.75	2.75	2.52	2
SCM	9.85	9.8	9.67	9.68	2,002
SEARL	63.25	65	63.05	63.06	511
SEL	20.34	21.35	20	21.15	318,540
SEPCO	1.42	1.45	1.38	1.44	73,235
SEPL	38.95	39.15	38.25	38.51	1,625
SGLL	25.99	25.1	24.7	24.7	5,371
SGML	6	6.9	6	6	3,371
SGPL	0.7	0.84	0.61	0.7	2
SHCI	2.25	2.25	2.05	2.19	3,400
SHCM	16	15.15	15.15	16	1
SHDT	13.5	13	12.99	13.5	200
SHEL	210.71	212.99	210	212.15	10,306
SHEZ	170.07	172.98	167	170.04	1,234
SHFA	30	31.5	30	31.5	20,081
SHJS	64.2	61.11	61.04	64.2	58
SHNI	13.55	14.25	14.25	13.55	2
SHSML	9.3	9.7	8.8	9.5	16,001
SIBL	2.22	2.4	1.55	2.22	286
SIEM	1070	1119.95	1067.5	1067.5	80
SILK	2.23	2.94	2.2	2.85	35,846,501
SING	20.38	19.47	19.37	19.4	1,286
SITC	101.44	98.44	96.37	97.47	7,935
SKFL	2.98	2.6	2.5	2.5	1,000
SLCL	1.98	1.92	1.75	1.9	1,035
SLYT	8.46	9.35	7.91	8.96	131,373
SMBL	3.05	3.58	3.2	3.25	635,241
SMCPL	5.5	5.72	5.25	5.69	4,126
SMTM	5.48	5.79	5.6	5.61	1,052
SNAI	40.88	39.99	39.75	39.89	840
SNBL	6.3	6.5	6.21	6.23	63,850
SNGP	18.45	18.75	18.06	18.74	108,198
SNGP-CAPRW4	18.48	0	0	18.74	0
SNGP-CJUN	18.96	0	0	19.23	0
SNGP-CMAY	18.72	0	0	18.99	0
SPL	19.12	19.99	18.91	19.12	1,718,414
SRSM	4.46	4.5	3.85	3.85	35,210
SRVI	163.01	164.94	162.9	164.14	1,393
SSGC	22.16	22.6	21.5	21.66	29,641
SSIC	5.02	5.95	5	5.15	19,358
STCL	6.39	6.79	5.65	6.08	1,402
STJT	25.83	26	25.5	25.53	10,300
STML	21.85	22.93	20.76	20.87	1,030
STPL	9	9.4	9	9	2,202
SURC	40.18	41.55	40	40.18	351
TATM	39.01	40.96	40.5	40.96	7,540
TELE	1.6	1.64	1.59	1.61	69,381
TGL	12.95	13	12.81	12.96	35,999
TGLR	0.15	0.19	0.04	0.06	1,032,997
THALL	104.55	104.3	102.51	103.08	17,118
THCCL	18.5	18.14	17.5	18.09	7,886
TREET	49.37	51.83	49.25	51.43	181,128
TRG	2.57	2.68	2.54	2.62	218,705
TRIPF	166.2	166.7	165	166.06	5,150
TRPOL	0.8	0.9	0.9	0.8	100
TSMF	1.15	1.03	1.02	1.02	500
TSPL	1.11	1.19	1.16	1.19	1,150
UBL	63.78	64.3	63.4	64.1	132,515
UBL-APR	64.01	64	63.5	63.97	1,349,500
UBL-CAPR	63.87	0	0	64.1	0
UBL-CAPRW4	63.87	0	0	64.1	0
UBL-CJUN	65.55	0	0	65.79	0
UBL-CMAY	64.71	0	0	64.94	0
UBL-MAY	64.65	64.6	64.05	64.52	1,364,000
UDPL	14.33	15.33	14.2	14.54	8,002
ULEVER	5013	5055.55	5015	5015.24	38
UNIC	5.77	5.97	5.26	5.77	397
UPFL	1300.98	1366	1300	1359.37	48
UVIC	2.25	2.39	2	2.25	85
WAHN	36.72	37	36.25	36.35	1,303
WTCL	3.08	3.05	2.91	2.93	5,233
WTL	2.25	2.32	2.23	2.29	544,224
WYETH	925.35	949.7	925	926.86	27
ZIL	60.64	60.99	59	60.27	6,641
ZTL	3.69	4.4	3.3	3.99	1,543

KSE EOD Daily Share Price Data - 28/04/2011