KSE EOD Share Price Data - 07/04/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.93	3.22	2.99	3.11	88,548
AASM	25.5	26.77	24.76	25.5	32
AATM	1.45	1.38	1.11	1.13	14,900
ABL	60.64	61	60.5	60.92	14,053
ABL-CAPRW1	60.73	0	0	60.92	0
ABL-CJUN	62.98	0	0	63.18	0
ABL-CMAY	62.16	0	0	62.36	0
ABOT	84.71	84.9	84	84.57	3,780
ACPL	54.9	55.7	54.74	55.44	44,082
ADAMS	14	13.51	13	13	14,959
ADMM	20.86	21.9	19.9	21.02	11,689
ADOS	8.53	8.9	8.3	8.32	2,104
AGIC	11.5	11.5	11.45	11.45	3,870
AGIL	72.49	70.51	70.51	72.49	1
AGL	22.08	22.69	21.6	21.62	14,090
AGTL	207.06	206.02	204	205.02	990
AHCL	24.66	24.9	24.36	24.61	907,900
AHL	20.01	20.2	19.72	19.92	29,701
AICL	69.51	70.4	69.35	70.05	132,518
AICL-CAPR	70.32	0	0	70.76	0
AICL-CAPRW1	69.61	0	0	70.05	0
AICL-CJUN	72.2	0	0	72.65	0
AICL-CMAY	71.26	0	0	71.71	0
AKBL	12.62	12.75	12.51	12.53	108,011
AKBL-CAPR	12.77	0	0	12.66	0
AKBL-CAPRW1	12.64	0	0	12.53	0
AKBL-CJUN	13.11	0	0	13	0
AKBL-CMAY	12.94	0	0	12.83	0
AKDCL	39.63	39.5	37.7	38.21	2,502
ALICO	15.99	16.4	15.01	15.99	16
ALQT	9.775	10.77	10.5	10.77	2,500
AMMF	10.3	10.4	10.12	10.25	63,301
AMTEX	2.53	2.55	2.45	2.47	96,963
AMZV	0.54	0.55	0.5	0.52	51,841
ANL	8.31	8.41	8.2	8.23	554,177
ANL-CAPR	8.41	0	0	8.31	0
ANL-CAPRW1	8.32	0	0	8.23	0
ANL-CJUN	8.63	0	0	8.54	0
ANL-CMAY	8.52	0	0	8.42	0
ANSS	6	6	6	6	500
APL	368.16	372	366.5	368.38	64,379
AQTM	2.49	2.3088	2.3088	2.3088	0
ARM	18.49	18.49	18.49	18.49	500
ATBA	206.67	208	203.25	203.65	4,857
ATFF	6.9	6.71	6.71	6.71	2,000
ATIL	28.5	28.8	28	28.28	1,101
ATLH	140.8	142.19	140	140.15	1,280
ATRL	125.27	129.1	124.71	126.9	2,352,601
ATRL-APR	126.18	129.99	125.5	128.12	726,500
ATRL-CAPR	126.72	0	0	128.19	0
AZAMT	2.5	2.74	2.4	2.45	8,906
BAFL	10.75	11.14	10.66	10.97	4,077,974
BAFL-CAPR	10.87	0	0	11.08	0
BAHL	29.52	30	29.45	29.69	767,812
BAHL-CAPR	29.86	0	0	29.99	0
BAHL-CAPRW1	29.56	0	0	29.69	0
BAHL-CJUN	30.66	0	0	30.79	0
BAHL-CMAY	30.26	0	0	30.39	0
BAPL	7.73	8.73	7.95	8	619
BATA	525.19	551	520	520	489
BAWS	7.75	7.75	7	7	3,002
BCL	44.94	45.5	42.7	44.94	148
BCML	17.19	17.01	16.99	16.99	7,510
BERG	16.49	16.15	16.15	16.49	10
BGL	2.25	2.7	2.35	2.47	19,507
BIPL	3.99	4	3.86	3.9	62,695
BNWM	21.47	22.39	21.1	21.58	58,106
BOC	94.75	96.49	95	95.32	9,141
BOK	4.2	4.21	4.19	4.2	6,642
BOP	6.47	6.45	6.3	6.34	1,232,155
BRR	1.66	1.69	1.67	1.67	1,001
BYCO	9.3	9.67	9.18	9.41	1,565,099
CENI	10.01	10.2	9.92	9.98	13,967
CEPB	16.59	17	16.27	16.69	6,059
CHAS	9	9	9	9	1,000
CHBL	2.7	2.89	2.51	2.53	18,500
CHCC	10.37	11.2	10.3	11.05	370,139
CICL	109.29	111	107.64	108.52	1,490
CJPL	0.97	1.4	0.55	0.75	10,723
CLOV	61.22	63.49	63.49	61.22	10
CML	2.2	2.2	2.1	2.1	26,806
COLG	680	700	650	676.81	71
CPL	140.95	142	141	141.5	643
CPSL	54.96	56.9	53.5	54.08	140,415
CPSLR	10.09	11.09	11.09	11.09	16,144
CRTM	13.85	14	13.31	13.75	11,072
CSAP	27.5	27.64	27.1	27.11	510
CSIL	3.4	3.9	3.11	3.14	2,293
CSM	0.56	0.65	0.6	0.56	91
CSMD	7	7	7	7	5,099
CSUML	2.86	2.82	2.3	2.62	10,001
CWSM	1.25	1.49	1.49	1.25	10
DATM	0.45	0.45	0.45	0.45	1,001
DAWH	72.83	72.49	69.19	69.19	376,051
DBCI	1.8	1.93	1.73	1.83	21,967
DCH	2.73	2.98	2.67	2.91	341,425
DCL	1.7	1.8	1.7	1.76	112,597
DCM	1.3	1.74	1.74	1.3	1
DEL	1.57	1.69	1.52	1.52	502
DFML	2.04	2.1	2.03	2.03	5,600
DGKC	25.39	26.24	25.4	26.12	3,137,783
DGKC-APR	25.64	26.4	25.55	26.3	937,000
DGKC-CAPR	25.68	0	0	26.38	0
DGKC-CAPRW1	25.43	0	0	26.12	0
DGKC-CJUN	26.37	0	0	27.09	0
DGKC-CMAY	26.03	0	0	26.74	0
DKTM	1.75	1.55	1.51	1.51	10,002
DLL	44.97	45.44	43.6	43.82	5,714
DMTM	4.05	4	4	4.05	230
DOL	9.01	9	8.81	8.85	309,490
DSFL	2.81	2.84	2.75	2.78	292,155
DSIL	1.39	1.47	1.3	1.31	36,536
DSL	2.1	2.1	1.96	2.06	36,621
DSML	3.83	2.83	2.83	3.83	1
DWAE	1.16	1.39	1.2	1.2	3,330
DWSM	3.1	3.15	3.1	3.1	2,012
ECOP	1.78	1.92	1.76	1.79	51,399
EFUG	33.99	35	33.9	34.38	60,953
EFUL	62.23	63	61.6	62.31	9,947
ELSM	26.5	26.75	25.9	25.9	802
EMCO	1.92	2.25	2.25	1.92	20
ENGRO	205.23	206.19	203.3	203.8	927,249
ENGRO-APR	206.94	207.35	204.8	205.43	232,500
ENGRO-CAPR	207.61	0	0	205.86	0
ENGRO-CAPRW1	205.53	0	0	203.8	0
ENGRO-CJUN	213.16	0	0	211.37	0
ENGRO-CMAY	210.38	0	0	208.62	0
EPCL	13.28	13.35	13.05	13.09	230,923
EPCL-CAPRW1	13.3	0	0	13.09	0
EPCL-CJUN	13.79	0	0	13.58	0
EPCL-CMAY	13.61	0	0	13.4	0
ESBL	2.07	2.24	1.65	2	101,501
EWLA	1.93	2	1.9	1.9	501
EXIDE	193.01	192	191	193.01	126
FABL	11.18	11.3	11.05	11.23	76,915
FANM	3.15	3.31	3.3	3.3	1,000
FATIMA	13.16	13.25	13.04	13.15	458,965
FCCL	4.5	4.65	4.4	4.59	449,671
FCIBL	3.96	4.96	3.33	4.96	363,702
FCONM	1.25	1.8	1.47	1.25	262
FCSC	3.25	3.26	3.19	3.22	47,134
FDIBL	1.56	1.89	1.5	1.5	25,225
FDMF	2.16	2	1.85	2	63,418
FECM	2.99	3	2.99	2.99	1,500
FECTC	8.27	8.44	7.8	8.01	52,292
FEM	1.67	1.94	1.62	1.7	43,059
FEROZ	93.87	93.5	93.5	93.5	310
FFBL	41.56	41.78	41.25	41.32	985,524
FFBL-APR	41.75	41.7	41.35	41.42	210,000
FFBL-CAPR	42.04	0	0	41.74	0
FFBL-CAPRW1	41.62	0	0	41.32	0
FFBL-CJUN	43.17	0	0	42.86	0
FFBL-CMAY	42.6	0	0	42.3	0
FFC	138.82	139.21	137.01	137.88	888,877
FFC-APR	139.48	139.5	138	138.7	195,500
FFC-CAPR	140.43	0	0	139.28	0
FFC-CAPRW1	139.02	0	0	137.88	0
FFC-CJUN	144.18	0	0	143	0
FFC-CMAY	142.31	0	0	141.14	0
FFLM	1.3	1.7	1.7	1.3	1
FHAM	7.31	7.8	7.25	7.8	32,001
FHBM	8.1	8.48	7.5	7.5	694
FIBLM	1.62	1.5	1.5	1.62	1
FLYNG	1.42	1.54	1.5	1.52	62,602
FPJM	1.48	1.5	1.03	1.48	298
FRCL	2.49	3	2.2	2.2	2,001
FRSM	18.55	18.5825	18.5825	18.5825	0
FUDLM	6.47	6.7	6.35	6.47	447
FZTM	369.97	384.99	351.48	352.66	162
GADT	92.4	92.75	89.66	92.7	2,150
GAIL	3.83	4	3.99	3.83	2
GASF	3.54	3.95	3.45	3.6	3,028,718
GATM	46.01	46.85	46.85	46.85	500
GENP	0.6	0.72	0.52	0.7	7,905
GFIL	4.4	4.5	4.5	4.5	0
GGL	12.45	13.45	12.3	13.4	1,644,369
GHGL	52.95	53.5	52.15	53.5	7,275
GHNI	10.21	10.4	10.1	10.34	4,303
GHNL	4.05	4.1	3.97	4	28,782
GLAXO	87.26	90	87.05	88.76	397,660
GLPL	56.21	55.5	55.5	56.21	5
GRAYS	44.59	45.99	45	45.53	950
GSPM	10.25	10.2	10.2	10.25	100
GTYR	23.4	23.5	23.5	23.4	459
GUSM	7.75	7.75	7.3	7.3	13,806
GWLC	5.8	6	5.95	6	6,798
HABSM	23.67	23.87	23.62	23.8	1,886
HADC	0.41	0.74	0.5	0.41	210
HAL	12.14	12.05	11.92	11.99	1,220
HBL	121.97	121.98	120.25	121.23	66,865
HBL-CAPRW1	122.15	0	0	121.23	0
HBL-CJUN	126.68	0	0	125.73	0
HBL-CMAY	125.03	0	0	124.1	0
HCAR	10.05	10.08	10.06	10.07	1,000
HICL	14.99	15.3	14.66	15.19	44,637
HINO	110.2	111	111	110.2	1
HINOON	31.25	32.5	31.01	32.01	22,836
HIRAT	4.33	4.55	4.3	4.3	43,433
HMB	19.99	20.25	19.9	19.91	802,401
HSPI	12.77	13.18	12.75	13.1	615
HUBC	37.48	37.49	36.84	37.18	409,743
HUBC-APR	37.85	38.5	37.1	37.5	33,000
HUBC-CAPR	37.91	0	0	37.56	0
HUBC-CAPRW1	37.53	0	0	37.18	0
HUBC-CJUN	38.93	0	0	38.56	0
HUBC-CMAY	38.42	0	0	38.06	0
HUMNL	20	20	19.22	20	1,020
HUSS	8.95	9.5	9.49	8.95	10
HWQS	13.73	14	14	14	500
IBFL	48.84	48.5	47.52	48.5	666
IBLHL	11.67	12.48	11.25	11.36	611
ICCT	1.07	1.5	1.38	1.07	135
ICI	165.95	167.99	165.3	166.11	246,120
ICI-CAPRW1	166.19	0	0	166.11	0
ICI-CJUN	172.36	0	0	172.28	0
ICI-CMAY	170.12	0	0	170.04	0
ICIBL	0.5	0.68	0.4	0.45	15,423
IDRT	5.65	5.8	5.26	5.46	12,101
IDSM	8.56	9.39	8	8.56	2
IDYM	305.46	290.36	290.19	290.3	186
IFSL	6.31	7.01	6.4	7	1,596,892
IGIBL	2	2.15	2	2.01	14,379
IGIIL	100.5	99.39	97.11	98.95	22,907
ILTM	210.5	210.01	210.01	210.5	20
INDU	226.69	228.79	220.12	225.96	187,184
INIL	52.65	53	52.11	52.37	29,809
ISTM	6	6.9	6.5	6.9	1,520
JDWS	73.37	73.51	72	72.14	25,104
JKSM	7.5	8	8	8	1,500
JOVC	3.25	3.4	3.13	3.17	26,745
JPGL	1.34	1.38	1.33	1.33	2,300
JSBL	2.7	2.85	2.7	2.71	68,626
JSCL	8.2	8.26	8.1	8.14	738,875
JSGCL	22.53	22.79	22.1	22.55	5,512
JSGF	6.72	6.8	6.53	6.62	68,754
JSIL	5.61	6	5.5	5.75	164,992
JSVFL	5.73	5.9	5.57	5.83	89,593
KAPCO	41.2	41.25	41	41.01	153,757
KAPCO-CAPR	41.68	0	0	41.43	0
KAPCO-CAPRW1	41.26	0	0	41.01	0
KAPCO-CJUN	42.79	0	0	42.53	0
KAPCO-CMAY	42.23	0	0	41.98	0
KASBB	1.4	1.44	1.32	1.4	32,830
KASBSL	4.11	4.29	4.25	4.25	1,315
KESC	2.69	2.75	2.65	2.7	97,549
KOHC	7.13	7.5	7	7.48	71,009
KOHE	17.59	17.98	17.41	17.94	2,507
KOHP	3.42	3.6	3.35	3.36	655
KOHS	3	3.9	3.8	3.9	501
KOIL	1.53	1.6	1.4	1.49	2,037
KSBP	49.43	49.99	46.96	47.3	8,758
KSTM	1.18	1.2	1.2	1.18	1
KTML	4.5	4.69	4.16	4.5	202
LEUL	2.71	1.73	1.73	2.71	5
LOTPTA	15.86	15.96	15.67	15.74	3,518,892
LPCL	3.25	3.38	3.2	3.27	919,221
LPGL	21.17	22.22	22.0291	22.0291	50
LUCK	68.67	70.6	68.7	70.14	4,558,776
LUCK-APR	69.09	70.75	69.3	70.54	385,500
LUCK-CAPR	69.47	0	0	70.85	0
LUCK-CAPRW1	68.77	0	0	70.14	0
LUCK-CJUN	71.32	0	0	72.75	0
LUCK-CMAY	70.39	0	0	71.8	0
MACFL	12.63	13.63	13.12	13.63	354,502
MARI	109.01	110.5	109	109.73	15,615
MBF	9.25	9.1	9.05	9.05	7,500
MCB	206.63	207.15	204.5	205.2	293,238
MCB-APR	207.63	207.3	205.75	206.29	115,500
MCB-CAPR	209.03	0	0	207.28	0
MCB-CAPRW1	206.93	0	0	205.2	0
MCB-CJUN	214.61	0	0	212.82	0
MCB-CMAY	211.82	0	0	210.05	0
MDTL	18.5	18.95	18.95	18.5	50
MEBL	17.87	18.19	17.5	18	442,505
MERIT	30.69	31.24	30	30.99	4,801
MFFL	70	72	71.99	70	313
MFTM	0.82	0.81	0.76	0.76	10,600
MIRKS	41.79	43.49	43.49	41.79	2
MLCF	2.49	2.62	2.51	2.55	409,571
MODAM	1.05	1.29	1.29	1.05	2
MOON	16	16.99	16.99	16	5
MQTM	8.225	9.19	8.4	8.4	501
MRNS	53	54.89	52.05	52.76	1,054
MSOT	17.95	18.8	18.7	17.95	255
MTIL	0.74	0.64	0.64	0.74	499
MTL	528.69	528	517	518.21	60,493
MUCL	9.48	10.48	8.48	8.92	38,500
MUKT	0.44	0.44	0.44	0.44	500
MUREB	100.5	100	99	99.5	840
MWMP	1.18	1.4	1.1	1.21	110,498
MYBL	2.06	2.33	2.19	2.32	517,552
MZSM	3	3	2.71	2.71	4,136
NATF	59.85	62.84	62.75	62.84	11,475
NBF	4.92	4	4	4	500
NBP	56.96	57.29	56.56	56.89	1,602,928
NBP-APR	57.46	57.55	57.05	57.35	224,000
NBP-CAPR	57.62	0	0	57.47	0
NBP-CAPRW1	57.04	0	0	56.89	0
NBP-CJUN	59.16	0	0	59	0
NBP-CMAY	58.39	0	0	58.23	0
NCL	28.04	28.19	27.7	27.77	249,076
NCL-CAPRW1	28.08	0	0	27.77	0
NCL-CJUN	29.12	0	0	28.8	0
NCL-CMAY	28.74	0	0	28.43	0
NCPL	15.71	15.89	15.47	15.68	500,666
NESTLE	3567.07	3700	3517	3563.38	304
NETSOL	23.98	24.4	23.95	24.09	224,391
NETSOL-CAPR	24.26	0	0	24.33	0
NETSOL-CAPR1	24.01	0	0	24.09	0
NETSOL-CJUN	24.91	0	0	24.98	0
NETSOL-CMAY	24.58	0	0	24.66	0
NIB	2.1	2.1	2.03	2.06	393,446
NICL	3.1	3.15	3	3.14	557,691
NJICL	71.21	71.87	70.5	71.58	407
NJLIC	46	48.3	45.5	48	36,609
NMBL	1.45	1.5	0.8	1.45	2
NML	64.05	64.25	63.5	63.8	606,888
NML-APR	64.65	64.5	64	64.27	85,000
NML-CAPR	64.79	0	0	64.45	0
NML-CAPRW1	64.14	0	0	63.8	0
NML-CJUN	66.52	0	0	66.17	0
NML-CMAY	65.66	0	0	65.31	0
NONS	14.3	14.12	14.12	14.3	11
NOPK	22.03	23.09	20.93	20.97	31,057
NOPKNV	14.77	14.25	14.25	14.77	100
NPL	17	17.2	16.8	16.82	33,101
NPL-CAPRW1	17.02	0	0	16.82	0
NPL-CJUN	17.66	0	0	17.44	0
NPL-CMAY	17.43	0	0	17.22	0
NRL	318.7	328.8	317.6	324.69	373,230
OGDC	135.03	135.49	132.59	132.85	270,050
OGDC-CAPR	136.6	0	0	134.2	0
OGDC-CAPRW1	135.23	0	0	132.85	0
OGDC-CJUN	140.25	0	0	137.79	0
OGDC-CMAY	138.42	0	0	135.99	0
OLPL	5.91	5.95	5.31	5.9	4,519
PACE	3.72	3.74	3.51	3.57	2,717,123
PAEL	14.02	14.01	13.75	13.96	97,041
PAKD	47.7	47.5	46.5	47.44	511
PAKMI	0.9	1.05	0.75	0.75	1,502
PAKRI	19.83	20.8	20.1	20.2	6,632,086
PAKRI-CAPRW1	19.86	0	0	20.2	0
PAKRI-CJUN	20.6	0	0	20.95	0
PAKRI-CMAY	20.33	0	0	20.68	0
PAKT	103	102	98	99.06	303
PASL	1.96	1.98	1.91	1.91	49,080
PCAL	52.52	54	54	52.52	1
PECO	95.06	95.2	92	95.2	3,042
PEF	7.59	7.5	7.3	7.4	17,000
PGCL	16.42	15.5	15.5	16.42	5
PGF	12.65	13	12.5	12.51	35,260
PIAA	2.68	3.2	2.62	2.7	5,732,195
PICT	72	73.85	69.1	72.5	5,488
PIF	5.67	5.82	5.52	5.65	48,999
PIL	11.9	11.6	11	11.05	14,000
PINL	10.8	10.9	10.57	10.6	31,687
PIOC	6	6.19	6.01	6.16	23,307
PKGI	7.05	7.09	6.36	6.49	2,345
PKGS	118	118.99	117.99	118.07	1,199
PMI	0.95	0.99	0.86	0.95	2,502
PMPK	245.19	244	233.01	245.19	16
PNGRS	3.96	4.68	3.95	3.96	102
PNSC	30.9	30.98	29.4	29.44	22,581
POL	322.31	323	321	322.55	461,868
POL-APR	324.96	325.2	323.5	324.87	223,000
POL-CAPR	326.05	0	0	325.82	0
POL-CAPRW1	322.78	0	0	322.55	0
POL-CJUN	334.76	0	0	334.53	0
POL-CMAY	330.41	0	0	330.18	0
PPL	208.2	208.4	206.5	207.29	257,011
PPL-APR	209.07	209	207.6	208.51	87,500
PPL-CAPR	210.61	0	0	209.39	0
PPL-CAPRW1	208.5	0	0	207.29	0
PPL-CJUN	216.25	0	0	214.99	0
PPL-CMAY	213.43	0	0	212.19	0
PPP	38.24	38	37.18	37.26	5,230
PRL	89.85	91.3	85.36	86.21	573,135
PRWM	14.83	14.8	14.5	14.57	1,100
PSMC	73.99	76	74	75.79	117,016
PSO	270.54	273.3	270.1	272.36	449,907
PSYL	19.13	19.5	18.13	19.02	23,087
PTC	16.71	16.8	16.5	16.6	605,493
PTC-APR	16.87	16.85	16.65	16.79	66,500
PTC-CAPR	16.9	0	0	16.77	0
PTC-CAPRW1	16.73	0	0	16.6	0
PTC-CJUN	17.36	0	0	17.22	0
PTC-CMAY	17.13	0	0	16.99	0
PTEC	2.13	2.35	2.01	2.29	18,314
QUICE	2.85	3.4	3.25	3.25	20,500
RAVT	1.18	1.25	1.01	1.13	18,098
RCML	31.75	31	31	31.75	15
REDT	0.4	0.4	0.34	0.34	13,500
REGT	19	19	19	19	25,000
REWM	12.15	12.9	12.9	12.15	50
RICL	7.45	7.5	7.3	7.3	3,308
RMPL	2404.74	2405	2300	2400	1,605
RUPL	41.42	41.3	40.85	41.03	12,900
SAIF	9	9.0525	9.0525	9.0525	0
SALT	61.53	60.5	60.05	61.53	20
SAPL	153.92	154.89	154.89	153.92	10
SAZEW	23.5	23.6	23	23.25	6,477
SBL	1.85	2	1.82	1.89	246,664
SCBPL	8.45	8.79	8.3	8.67	33,055
SCL	85.5	89.75	89.75	85.5	1
SCLL	2.84	2.84	2.51	2.51	7,502
SCM	9.88	10	9.56	9.85	9,602
SEARL	65	65.97	65	65	5,436
SEL	15.52	15.9	15.35	15.5	26,094
SEPCO	1.7	1.8	1.64	1.71	115,177
SEPL	38.02	38.5	37.75	38.46	1,060
SFL	115.76	117.99	117.99	115.76	1
SGLL	24.75	24.89	24.22	24.33	3,454
SGML	6	6.5	6	6.23	3,691
SGPL	0.6	0.7	0.7	0.6	100
SHCI	2.37	2.4	2.32	2.39	1,222
SHEL	208.04	211.5	208	210.7	46,037
SHEZ	140.5	141.99	136.1	136.56	1,315
SHFA	31.45	31.45	30	30.27	1,325
SHNI	13.1	13.9	12.75	13.1	250
SHSML	9.05	9.42	8.85	9.32	44,619
SIBL	2.55	3.54	2.95	3.32	75,405
SIEM	1051	1051	1051	1051	17
SILK	2.15	2.19	2.06	2.09	1,249,160
SING	20.38	20.97	19.42	20.38	80
SITC	109	108	105.5	106.4	391
SKFL	2	2	1.7	2	3,500
SLYT	7.28	7.48	6.87	7	39,349
SMBL	2.71	2.95	2.7	2.91	190,969
SMCPL	5.1	5.08	5.08	5.1	1
SMTM	6	6	5.5	6	4
SNAI	41.1	41.89	41.89	41.1	4
SNBL	6.17	6.18	6.1	6.1	18,340
SNGP	20.51	20.59	20.2	20.22	19,762
SNGP-CAPRW1	20.54	0	0	20.22	0
SNGP-CJUN	21.3	0	0	20.97	0
SNGP-CMAY	21.03	0	0	20.7	0
SPL	19.26	19.39	18.82	18.96	707,456
SRSM	4.2	4	3.8	4.2	200
SRVI	179.2	179.99	178.65	179.29	537
SSGC	24.29	24.48	24.08	24.24	15,105
SSIC	6.62	6.85	6.63	6.7	9,812
SSOM	4.49	4.21	4.16	4.16	5,000
STCL	7.7	7.5	7.5	7.5	1,000
STPL	9	9	8.95	8.95	1,620
SURC	37.33	37.05	37.05	37.33	1
SUTM	36.23	36.5	36.5	36.5	0
TATM	40	40	40	40	161
TELE	1.88	1.98	1.84	1.92	178,476
TGL	13.25	14.25	13.25	14.25	394,246
TGLR	0.67	1.67	0.7	1.56	2,633,148
THALL	108.95	108.5	107.1	107.66	8,464
THCCL	17.46	18.39	17.98	18.33	11,140
TICL	59.2	59.2	59.2	59.2	2
TOWL	8.08	8	8	8.08	4
TREET	50.55	50.95	49.76	49.91	32,364
TREI	1.6	1.55	1.55	1.55	6,000
TRG	3	3.07	3.01	3.01	933,050
TRIBL	1.9	1.99	1.57	1.57	1,487
TRIPF	159.19	160.45	155.5	157.41	11,964
TRPOL	0.73	0.75	0.7	0.7	1,150
TRSM	1.75	1.5	1.5	1.5	2,345
TSBL	3.02	4	3.99	3.02	100
TSMF	1.03	1.27	1.04	1.26	1,551
TSPL	0.81	0.82	0.79	0.82	5,750
UBDL	28.92	27.48	27.48	28.92	2
UBL	64.51	64.55	63.7	64.03	305,656
UBL-APR	65	65.75	64.25	64.75	41,500
UBL-CAPR	65.26	0	0	64.68	0
UBL-CAPRW1	64.6	0	0	64.03	0
UBL-CJUN	67	0	0	66.41	0
UBL-CMAY	66.13	0	0	65.54	0
UDPL	14.6	15	14.65	14.85	4,000
ULEVER	5703.03	5988.18	5417.88	5427.05	535
UNIC	7.9	7.9	7.75	7.82	10,112
UPFL	1338.3	1380	1300	1307.27	22
UVIC	2.55	3	2.5	2.5	6,011
WAHN	34.95	35.1	35.1	35.1	1,000
WAZIR	6.14	7	7	6.14	103
WTCL	3	3.06	2.9	3.04	307,523
WTL	2.65	2.74	2.57	2.61	191,403
WYETH	950	995	920.09	950	6
YOUW	1.2	1.2	1.2	1.2	3,500
ZAHT	5.5	6.5	5.5	6.04	6,283
ZHCM	0.7	0.42	0.41	0.42	17,000
ZIL	63.51	65.44	63.6	63.81	5,250
ZTL	3.99	3.9	2.99	3.99	12

KSE EOD Share Price Data - 07/04/2011