KSE EOD Daily Share Price Data - 05/05/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.7	2.69	2.69	2.7	1
AACILR	0.02	0.01	0.01	0.02	1
AATM	1	1	0.75	1	2
ABL	60.1	62	60.01	60.99	83,518
ABL-CJUL	62.56	0	0	63.38	0
ABL-CJUN	61.57	0	0	62.39	0
ABL-CMAY	60.78	0	0	61.59	0
ABL-CMAYW1	60.18	0	0	60.99	0
ABOT	89.93	91.98	90.5	91.74	4,096
ACPL	50.85	51.5	51.01	51.4	1,419
ADOS	8.32	8.75	8.5	8.51	624
AGIC	10.05	10	10	10.05	1
AGIL	71.83	72.95	72.6	71.83	2
AGL	20.02	20.89	20.89	20.02	5
AGTL	223.96	228	224	226.38	10,799
AHCL	21.07	22.12	21.01	21.98	1,480,484
AHI	22.2	22.99	21.6	22.25	19,105
AHL	12.74	13.42	12.6	12.98	69,198
AICL	63.94	65.6	62	64.58	80,309
AICL-CJUL	66.55	0	0	67.11	0
AICL-CJUN	65.5	0	0	66.06	0
AICL-CMAY	64.66	0	0	65.21	0
AICL-CMAYW1	64.03	0	0	64.58	0
AKBL	11.03	11.25	10.97	11.15	126,451
AKBL-CJUL	11.48	0	0	11.59	0
AKBL-CJUN	11.3	0	0	11.41	0
AKBL-CMAY	11.15	0	0	11.26	0
AKBL-CMAYW1	11.05	0	0	11.15	0
AKDCL	36.49	37.4	35.61	36.49	129
AKGL	4.85	5.25	5.25	5.25	300
ALTN	8.93	9.93	8.5	8.5	2,502
AMMF	10.2	10.5	10.15	10.46	100,400
AMTEX	1.98	2.1	1.81	1.97	215,703
AMZV	0.44	0.49	0.41	0.49	12,166
ANL	4.53	4.75	4.46	4.59	1,157,271
ANL-CJUL	4.72	0	0	4.77	0
ANL-CJUN	4.64	0	0	4.69	0
ANL-CMAY	4.58	0	0	4.63	0
ANL-CMAYW1	4.54	0	0	4.59	0
ANLNV	8	7	7	7	0
APL	376.36	379.75	376	379.06	97,698
ARM	18	18.5	18.5	18.5	1,000
ASHT	5.2	5.5	4.7	5.5	14,350
ATBA	208	211.5	207.25	209.35	450
ATEL	36.2	38.01	37.2	38.01	5,895
ATFF	6.57	6.69	6.69	6.57	1
ATIL	26.75	27.49	26.6	27.1	1,450
ATLH	143.68	146	142	142.16	14,268
ATRL	123.56	126.4	124	125.66	660,216
ATRL-MAY	124.13	126.5	124.5	125.87	159,000
AZAMT	2.49	2.6	2.54	2.54	2,201
BAFL	9.98	10.21	9.96	9.99	1,120,403
BAHL	28.8	29.98	28.95	29.73	1,608,939
BAHL-CJUL	29.98	0	0	30.9	0
BAHL-CJUN	29.5	0	0	30.41	0
BAHL-CMAY	29.12	0	0	30.02	0
BAHL-CMAYW1	28.84	0	0	29.73	0
BAPL	7.31	8.31	8.25	7.31	4
BATA	422.03	430	412	414.01	1,317
BCML	15.6	15.59	15.01	15.18	2,700
BERG	14.25	14.85	13.55	14.25	107
BFMOD	4.65	4.01	4.01	4.65	13
BGL	2.45	2.69	2.25	2.4	63,418
BIFO	49.5	51.97	51.97	49.5	12
BIPL	3.71	3.82	3.51	3.8	9,157
BNWM	16.05	16.7	16.25	16.35	20,441
BOC	92.01	95.69	93	93	1,301
BOK	5.53	6	5.35	5.75	72,023
BOP	4.76	4.89	4.6	4.62	1,246,490
BROT	0.43	0.49	0.26	0.43	11
BRR	1.91	1.98	1.98	1.91	1
BTL	67.0904	63.74	63.74	67.09	100
BWCL	13.99	13	13	13.99	10
BWHL	31.25	32.81	31.99	32.81	7,300
BYCO	8.14	8.25	8.06	8.17	264,800
CENI	8	8.4	8	8	302
CEPB	14.83	14.98	14.51	14.94	2,772
CHAS	9.5	9.5	8.8	9.5	1,103
CHBL	2.04	2.43	1.92	2.05	23,791
CHCC	9.8	9.99	9.99	9.8	1
CICL	68.13	69.98	66	68.64	9,029
CJPL	0.68	0.78	0.61	0.68	104
CLOV	64.21	67.42	67.42	64.21	1
CML	1.79	1.9	1.78	1.89	32,702
COLG	730.85	721.1	721.05	729.82	70
COTT	1.51	1.69	1.69	1.51	1
CPL	156.47	164.25	157.99	163.42	41,605
CPSL	47.46	48.7	47.68	47.93	57,944
CRTM	15.5	15.25	14.5	14.99	7,713
CSAP	27.71	28.15	27.81	28.15	1,942
CSM	0.5	0.49	0.45	0.48	1,363
CSMD	7.2	7.75	7.29	7.32	10,200
CWSM	1.3	1.25	1.25	1.3	1
DAWH	56.98	58.34	56.1	57.63	165,994
DBCI	1.79	1.99	1.62	1.97	28,537
DCH	2.33	2.4	2.1	2.31	9,205
DCL	1.51	1.6	1.54	1.55	28,248
DCM	1.35	1.45	1.43	1.45	5,601
DEL	1.25	1.36	1.22	1.25	25,037
DFML	1.6	1.79	1.6	1.6	81,644
DFSM	2.6	3.24	1.81	3	9,006
DGKC	21.93	22.75	21.99	22.66	1,071,946
DGKC-CJUL	22.83	0	0	23.55	0
DGKC-CJUN	22.47	0	0	23.18	0
DGKC-CMAY	22.18	0	0	22.88	0
DGKC-CMAYW1	21.96	0	0	22.66	0
DGKC-MAY	22.11	22.9	22.01	22.81	581,000
DGKCR1	1.8	2.74	1.8	2.58	5,065,074
DIIL	9.23	10	9.5	9.23	105
DINT	28.75	27.7	27.35	27.7	1,000
DLL	35.84	36.95	36.45	36.45	1,001
DMTM	3.82	4.82	3.4	3.63	14,730
DOL	7.28	7.63	7.15	7.56	333,136
DSFL	2.3	2.45	2.3	2.4	424,244
DSIL	1.03	1.18	0.95	1.03	16,874
DSL	1.84	1.95	1.82	1.9	20,052
DSML	2.02	2.99	2	2	501
DWAE	0.99	1.19	1.01	0.99	2
ECOP	1.38	1.6	1.31	1.38	10
EFUG	29.58	30.2	29.6	30.1	7,515
EFUL	51.02	52	50.7	51.65	759
ELSM	26.46	27.24	26	26	22,628
EMCO	1.7	1.8	1.8	1.7	10
ENGRO	192.74	195.5	193	195.22	624,367
ENGRO-CJUL	200.62	0	0	202.88	0
ENGRO-CJUN	197.45	0	0	199.69	0
ENGRO-CMAY	194.91	0	0	197.13	0
ENGRO-CMAYW1	193.01	0	0	195.22	0
ENGRO-MAY	194.28	196.48	194.61	196.23	292,000
EPCL	11	11.45	10.81	11.28	66,906
EPCL-CJUL	11.45	0	0	11.72	0
EPCL-CJUN	11.27	0	0	11.54	0
EPCL-CMAY	11.12	0	0	11.39	0
EPCL-CMAYW1	11.02	0	0	11.28	0
ESBL	2	1.6	1.6	1.6	1,247
EXIDE	194.01	194	193.9	193.9	701
FABL	9.1	9.6	9.11	9.33	80,639
FASM	40.62	40.75	40.75	40.62	200
FATIMA	12.45	12.75	12.55	12.71	877,566
FCCL	4.02	4.12	4.03	4.04	259,004
FCIBL	4.99	4.98	4.98	4.98	1,000
FCONM	1.25	1.47	1.47	1.25	2
FCSC	2.67	3.15	2.55	2.8	31,348
FDIBL	1.42	1.58	1.49	1.42	15
FDMF	1.89	2.2	1.82	2	31,499
FECTC	6.49	7.29	6.79	6.79	800
FEM	1.57	1.83	1.6	1.6	5,569
FEROZ	96.65	93.5	93.5	96.65	10
FFBL	41.29	41.8	41.3	41.71	948,866
FFBL-CJUL	42.98	0	0	43.35	0
FFBL-CJUN	42.3	0	0	42.66	0
FFBL-CMAY	41.76	0	0	42.12	0
FFBL-CMAYW1	41.35	0	0	41.71	0
FFBL-MAY	41.41	42	41.75	41.96	202,000
FFC	137.94	139.25	137.65	139.02	531,872
FFC-CJUL	143.58	0	0	144.47	0
FFC-CJUN	141.31	0	0	142.2	0
FFC-CMAY	139.5	0	0	140.38	0
FFC-CMAYW1	138.13	0	0	139.02	0
FFC-MAY	138.32	139.65	138.5	139.41	93,000
FFLM	1.5	1.52	1.35	1.35	3,944
FHBM	7.31	7.9	7.75	7.9	15,829
FIMM	62.75	65.87	65.87	62.75	6
FLYNG	1.4	1.47	1.3	1.44	12,527
FNBM	5.06	5.01	5.01	5.06	400
FNEL	4.3	4.89	3.32	4.3	29
FPJM	0.8	1.21	1	0.8	101
FPRM	9.15	10.15	10.15	9.15	300
FRSM	18.25	19.25	17.5	18.25	40
FUDLM	6.75	6.8	6.75	6.8	2,000
FZTM	303.57	317.92	288.4	288.95	105
GADT	79.99	79.49	76	79	12,213
GAEL	2.79	2.55	2.55	2.55	0
GAIL	3.22	3.58	3.55	3.22	7
GAMON	1.97	1.87	1.87	1.97	2
GASF	3.46	3.48	3.38	3.41	1,674
GATI	55.5033	55.8	55.8	55.5	1
GATM	50.01	52.1	50.05	50.05	838
GENP	0.52	0.72	0.5	0.5	1,002
GGL	11.89	12.38	11.9	12.08	106,195
GHGL	53.45	54.24	52.01	54	7,904
GHNI	9.14	9.25	8.25	8.84	3,207
GHNL	3.51	3.79	3.6	3.89	1,003
GLAXO	71.94	73.5	72	72.2	2,168
GLPL	54.4	54.38	54.38	54.4	1
GRAYS	37.87	36.4	35.98	35.98	2,432
GRYL	3	3	3	3	2,682
GSPM	10.35	10.5	10.01	10.5	34,810
GTYR	23	23.8	22.5	22.8	846
GUSM	6.8	7.14	7.14	6.8	102
GUTM	20	20.7	20.7	20	2
GWLC	7.48	6.49	6.48	6.48	7,052
HABSM	23.45	23.69	23	23.51	20,505
HADC	0.4	0.54	0.54	0.4	1
HAJT	0.4484	0.65	0.65	0.45	1
HAL	12.23	12.59	12.25	12.25	2,201
HBL	118.74	120.3	118.1	120.06	65,852
HBL-CJUL	123.59	0	0	124.77	0
HBL-CJUN	121.64	0	0	122.81	0
HBL-CMAY	120.08	0	0	121.24	0
HBL-CMAYW1	118.91	0	0	120.06	0
HCAR	9.18	9.4	9.2	9.2	1,625
HICL	11.19	11.65	11.15	11.64	1,462
HINOON	25.02	25.5	25.3	25.3	828
HIRAT	4.2	4.7	4.15	4.26	73,202
HMB	17.25	18.1	17.75	17.89	145,494
HSPI	11.46	11.8	11.7	11.79	3,301
HUBC	36.9	37.43	36.9	37	2,183,798
HUBC-CJUL	38.41	0	0	38.45	0
HUBC-CJUN	37.8	0	0	37.85	0
HUBC-CMAY	37.32	0	0	37.36	0
HUBC-CMAYW1	36.95	0	0	37	0
HUBC-MAY	37.33	37.35	37.11	37.11	7,000
HUMNL	19.49	19.1	18.5	19.1	3,761
HUSS	9.94	8.94	8.94	9.94	50
HWQS	11.3	11.3	11.3	11.3	1,000
IBFL	47.42	47.89	47	47.42	20
IBLHL	10.5	11.4	10.5	10.92	17,502
ICI	150.32	153.5	150.9	153	162,684
ICI-CJUL	156.46	0	0	159	0
ICI-CJUN	153.99	0	0	156.5	0
ICI-CMAY	152.02	0	0	154.5	0
ICI-CMAYW1	150.53	0	0	153	0
ICIBL	0.39	0.4	0.33	0.35	87,637
IDRT	4.1	4.48	4.48	4.48	500
IDSM	8.56	8.39	7.56	7.56	501
IDYM	296.47	299.94	281.98	297.99	120
IFSL	7.49	7.5	7.5	7.5	7,901
IGIBL	1.61	1.75	1.62	1.7	101,229
IGIIL	71.04	72.35	71	72	9,823
ILTM	242.33	250.8	230.22	242.33	35
INDU	219	219	219	219	20,000
INIL	50.07	52.5	50	51.83	112,225
ISTM	7.15	7	7	7	6,000
JDMT	16.32	16.5	15.32	15.37	4,716
JDWS	72.75	73.5	73.5	73.5	2,728
JKSM	7.4	7.89	7.01	7.4	45
JOVC	2.52	2.69	2.4	2.5	46,162
JPGL	1.01	1.12	1.02	1.05	261,175
JSBL	2.43	2.52	2.43	2.45	59,401
JSCL	4.98	5.27	5	5.12	2,025,644
JSGCL	17.42	18.42	16.42	17.49	1,005
JSGF	6.81	7.25	7	7.21	919,207
JSIL	4.61	4.94	4.66	4.75	28,435
JSVFL	5.81	6.4	5.87	6	237,926
KAPCO	42.45	43.08	42.5	43	328,351
KAPCO-CJUL	44.19	0	0	44.69	0
KAPCO-CJUN	43.49	0	0	43.98	0
KAPCO-CMAY	42.93	0	0	43.42	0
KAPCO-CMAYW1	42.51	0	0	43	0
KASBB	1.26	1.39	1.16	1.28	31,835
KASBSL	3.31	3.8	3.16	3.64	827
KESC	2.35	2.45	2.37	2.44	142,878
KOHC	6.34	6.65	6.25	6.26	2,801
KOHE	16.01	16.8	16.55	16.79	5,007
KOHP	3.05	3.28	2.85	3.05	8
KOHS	2.8	2.53	2.53	2.8	1
KOIL	1.4	1.44	1.27	1.37	26,231
KOSM	1.16	1.98	1.98	1.16	1
KSBP	39.55	41.49	37.58	39.55	325
KSTM	1.23	1.45	1.2	1.26	6,703
KTML	5.02	5.2	4.55	4.8	326,327
LOTPTA	15.17	15.71	15.3	15.65	8,433,085
LPCL	2.8	2.87	2.76	2.85	1,071,161
LPGL	22.24	21.13	21.13	22.24	205
LUCK	67.27	69.5	66.93	69.11	810,089
LUCK-CJUL	70.02	0	0	71.82	0
LUCK-CJUN	68.91	0	0	70.69	0
LUCK-CMAY	68.03	0	0	69.79	0
LUCK-CMAYW1	67.36	0	0	69.11	0
LUCK-MAY	67.65	69.8	68	69.71	154,000
MACFL	12.63	13	12.7	12.87	26,701
MARI	99.93	103	100	102.98	14,538
MBF	9.01	9.45	9.01	9.24	71,502
MCB	198.55	204.45	199	203.01	372,247
MCB-CJUL	206.67	0	0	210.97	0
MCB-CJUN	203.4	0	0	207.65	0
MCB-CMAY	200.79	0	0	205	0
MCB-CMAYW1	198.83	0	0	203.01	0
MCB-MAY	199.93	204.4	199.8	203.6	226,000
MEBL	18.51	18.6	18.32	18.33	35,714
MERIT	28.45	28.5	27.05	27.23	2,731
MFFL	72	74	74	72	1
MFTM	0.75	0.71	0.55	0.55	24,207
MIRKS	43.8533	44.5	41.68	43.85	37
MLCF	2	2.14	2.02	2.07	189,211
MODAM	1.25	1.29	1.29	1.25	2
MRNS	54.22	55	55	54.22	1
MSCL	12.9916	12	12	12.99	42
MSOT	17.5	18.48	16.7	17.53	4,803
MTL	513.84	519	514.1	516.31	8,111
MUBT	0.91	1.9	0.45	0.56	1,618
MUCL	8.5	8	7.75	7.75	810
MUKT	0.2	0.4	0.27	0.4	8,014
MUREB	99	101.79	99	101	8,674
MWMP	1	1.15	0.4	1.01	2,217
MYBL	2.3	2.35	2.3	2.32	10,002
NAGC	16.25	16.25	16.25	16.25	179
NATF	63	64.8	63.1	64.1	489
NBP	49.94	50.6	49.83	50.16	2,456,712
NBP-CJUL	51.98	0	0	52.13	0
NBP-CJUN	51.16	0	0	51.31	0
NBP-CMAY	50.5	0	0	50.65	0
NBP-CMAYW1	50.01	0	0	50.16	0
NBP-MAY	50.32	50.95	50.02	50.46	556,500
NCL	25.36	25.97	25.47	25.67	291,252
NCL-CJUL	26.4	0	0	26.68	0
NCL-CJUN	25.98	0	0	26.26	0
NCL-CMAY	25.65	0	0	25.92	0
NCL-CMAYW1	25.4	0	0	25.67	0
NCPL	15.93	16.4	16	16.29	433,799
NESTLE	3435.22	3520	3475	3494.56	52
NETSOL	21.65	22.19	21.51	22.01	248,933
NETSOL-CJUL	22.54	0	0	22.87	0
NETSOL-CJUN	22.18	0	0	22.51	0
NETSOL-CMAY	21.89	0	0	22.23	0
NETSOL-CMAY1	21.68	0	0	22.01	0
NIB	1.75	1.9	1.8	1.83	403,485
NICL	2.43	2.7	2.37	2.51	2,383,607
NMBL	2.45	2.35	2.12	2.45	7
NML	58.87	60.1	58.3	59.51	948,517
NML-CJUL	61.28	0	0	61.84	0
NML-CJUN	60.31	0	0	60.87	0
NML-CMAY	59.53	0	0	60.09	0
NML-CMAYW1	58.95	0	0	59.51	0
NML-MAY	59.31	60.55	59	59.84	217,500
NONS	18.1	17.41	17.25	17.28	1,196
NOPK	21.79	21.74	20.75	21.09	1,922
NPL	16.22	16.69	16.33	16.68	691,925
NPL-CJUL	16.88	0	0	17.33	0
NPL-CJUN	16.62	0	0	17.06	0
NPL-CMAY	16.4	0	0	16.84	0
NPL-CMAYW1	16.24	0	0	16.68	0
NPSM	27	28.34	28.34	27	2
NRL	332.79	342.4	335	340.43	257,287
OGDC	141.86	148.95	142.51	148.79	1,845,720
OGDC-CJUL	147.66	0	0	154.62	0
OGDC-CJUN	145.33	0	0	152.19	0
OGDC-CMAY	143.46	0	0	150.25	0
OGDC-CMAYW1	142.06	0	0	148.79	0
OLPL	5.5	5.5	5.5	5.5	2,550
OLTM	0.51	1.47	1.09	1.29	65,604
PACE	2.83	2.98	2.8	2.82	159,909
PAEL	7.8	7.99	7.3	7.83	30,786
PAKD	36.64	34.81	34.81	34.81	2,494
PAKL	2.3	2.55	1.51	1.9	503
PAKMI	0.78	1	0.7	0.78	26
PAKRI	12.49	13.3	12.6	13.19	1,303,377
PAKRI-CJUL	13	0	0	13.71	0
PAKRI-CJUN	12.8	0	0	13.49	0
PAKRI-CMAY	12.63	0	0	13.32	0
PAKRI-CMAYW1	12.51	0	0	13.19	0
PAKT	93	97.65	93.8	93.8	3,501
PASL	1.47	1.65	1.51	1.57	21,218
PASM	13.14	13.45	13.45	13.14	2
PCAL	50.1	51	49	50.1	205
PECO	104	98.85	98.82	104	20
PEF	6.99	7	7	7	55,651
PGF	12.59	12.9	12.51	12.7	210,486
PIAA	2.36	2.45	2.26	2.35	37,289
PICT	70	70.88	67.31	70.02	3,820
PIF	5.6	5.8	5.6	5.75	56,200
PIL	8.08	8.99	7.1	8.08	59
PINL	8.2	8.9	8.22	8.29	4,277
PIOC	5	5.29	4.65	4.99	606
PKGI	5.98	6.95	6.95	5.98	100
PKGS	108	109	107.6	108.81	581
PMI	0.82	0.92	0.85	0.9	2,501
PMPK	237.1143	236.8351	235	236.8351	6
PMRS	41	40	40	40	1,000
PNGRS	3.5	3.5	3.5	3.5	1
PNSC	26.5	26.99	25.18	26.98	702
POAF	6.75	5.75	5.75	5.75	500
POL	323.04	326.49	323.26	326.1	703,630
POL-CJUL	336.25	0	0	338.89	0
POL-CJUN	330.93	0	0	333.56	0
POL-CMAY	326.68	0	0	329.3	0
POL-CMAYW1	323.5	0	0	326.1	0
POL-MAY	323.25	326.75	323.25	326.18	350,500
POML	40	42	42	40	20
PPL	204.01	208.25	204	207.41	484,443
PPL-CJUL	212.35	0	0	215.54	0
PPL-CJUN	208.99	0	0	212.15	0
PPL-CMAY	206.31	0	0	209.44	0
PPL-CMAYW1	204.3	0	0	207.41	0
PPL-MAY	205.19	209.05	205.9	208.57	168,500
PPP	41.15	42.9	42.9	41.15	50
PRET	31.28	30	29.99	29.99	3,000
PRL	82.5	84	82.5	83.44	54,644
PRWM	14.7	15	15	14.7	9
PSEL	149.63	142.5	142.5	142.5	1
PSMC	67.64	70.99	67.68	67.64	302
PSO	274.46	279	275.21	276.9	450,207
PSYL	17.4	18.4	17.16	18.39	39,502
PTC	16.84	17.1	16.73	17.04	843,266
PTC-CJUL	17.53	0	0	17.71	0
PTC-CJUN	17.25	0	0	17.43	0
PTC-CMAY	17.03	0	0	17.21	0
PTC-CMAYW1	16.86	0	0	17.04	0
PTC-MAY	16.95	17.1	16.99	17.1	40,000
PTEC	3	2.99	2.55	2.94	1,872
QUET	69.7232	69.3317	66.24	69.3317	1
RAVT	0.81	0.96	0.8	0.94	48,245
REWM	11.55	11.98	11	11.5	15,005
RICL	6.1	6	6	6	800
RMPL	2702.3	2799	2569.07	2702.3	7
RUPL	38.27	39.49	38.5	39.03	4,528
SAIF	8.8	9.1	8.11	8.8	9,904
SALT	60.99	59.06	57.95	57.99	631
SAPL	147.01	149.5	145.25	149.5	367
SBL	1.81	1.99	1.82	1.99	5,510
SCBPL	8.15	8.44	8.01	8.24	27,532
SCL	80.66	84.44	83.44	80.66	11
SCLL	2.5	2.65	2.65	2.5	2
SCM	9.85	9.9	9.66	9.68	2,844
SEARL	59.85	60.78	59.9	60.49	4,290
SEL	19.24	20.24	18.25	20.24	95,942
SEPCO	1.18	1.29	1.17	1.18	119,653
SEPL	37	37.75	37.02	37.49	20,581
SGLL	24	23.9	23.75	24	101
SGML	6	6.09	5.9	6	3,401
SHEL	210.2	211.4	209	210	15,056
SHEZ	161.8	161.98	153.75	154.37	353
SHFA	32.5	34.12	33.01	34.07	5,864
SHJS	64.2	66	62	62.82	427
SHSML	8.86	9.39	9.24	9.24	7,000
SHTM	0.49	0.46	0.46	0.49	10
SIBL	2.01	1.8	1.8	2.01	1
SIEM	1044.33	1026	999	999	200
SILK	2.59	2.73	2.62	2.67	2,296,953
SING	18.44	19.43	17.47	17.47	742
SITC	99.93	100.98	96.51	100.1	3,453
SLYT	7.35	7.59	7.1	7.1	2,003
SMBL	3	3.06	3	3	108,877
SMTM	5	5.73	5	5	5
SNBL	6.01	6.2	6.07	6.08	26,030
SNGP	17.94	18.35	17.85	17.91	32,193
SNGP-CJUL	18.67	0	0	18.61	0
SNGP-CJUN	18.38	0	0	18.32	0
SNGP-CMAY	18.14	0	0	18.09	0
SNGP-CMAYW1	17.97	0	0	17.91	0
SPL	17.39	18.29	17.5	17.69	961,126
SPLC	0.6	0.98	0.98	0.6	1
SRVI	175.85	180	177.5	177.89	6,244
SSGC	21	21.78	21	21.28	6,702
SSIC	5.15	5.38	5.05	5.15	80
SSML	1.7	1.6	1.6	1.6	4,000
SSOM	4.75	4.65	4.65	4.65	18,000
STCL	5.95	6.5	5.3	5.95	2
STCLR	0.19	0.25	0.1	0.17	25,906
STJT	24.5	25.5	25	25.05	3,701
STML	20	20	20	20	5,108
STPL	8.8	9.25	8.8	8.8	2
SURC	38.39	39.9	38	38.05	9,291
TATM	40.96	41	41	40.96	100
TELE	1.46	1.55	1.45	1.52	157,736
TGL	12.55	13	12.6	12.81	6,440
THALL	97.26	100.5	97.5	99.15	58,325
TICL	59	57.8239	57.8239	57.8239	0
TREET	48.07	49.79	48	49.38	121,840
TRG	2.47	2.55	2.42	2.53	322,787
TRIBL	1.5	1.75	1.75	1.5	36
TRIPF	159.79	164.8	161	164.75	12,114
TSMF	1.1	1.29	1.29	1.1	1
TSPL	0.72	1.15	0.86	0.86	1,101
UBDL	27.48	28.85	28.85	27.48	2
UBL	61.93	62.3	61.01	62	124,601
UBL-CJUL	64.46	0	0	64.43	0
UBL-CJUN	63.44	0	0	63.42	0
UBL-CMAY	62.63	0	0	62.61	0
UBL-CMAYW1	62.02	0	0	62	0
UBL-MAY	62.6	62.7	62.48	62.5	15,000
UDPL	15.51	16	15.5	15.8	500
ULEVER	5000.59	5119	5016.16	5100	53
UNIC	5.25	5.85	5.85	5.25	1
UVIC	2	1.99	1.55	1.55	775
WAZIR	6.99	7.3	7	7.3	2,610
WTCL	2.57	2.7	2.6	2.62	59,165
WTL	2.13	2.15	2	2.04	670,552
WYETH	902.26	883.7	857.15	857.77	590
YOUW	1.25	1.15	1.15	1.25	1
ZIL	58.05	60.4	58.01	59.74	998

KSE EOD Daily Share Price Data - 05/05/2011