KSE EOD Daily Share Price Data - 13/05/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.62	2.69	2.51	2.69	503
AASM	22.7875	23.92	23.92	23.92	0
ABL	62.37	62.78	61.5	61.69	12,534
ABL-CJUL	64.61	0	0	63.87	0
ABL-CJUN	63.59	0	0	62.87	0
ABL-CMAY	62.78	0	0	62.06	0
ABL-CMAYW2	62.37	0	0	61.66	0
ABOT	91.72	91.6	91	91	601
ACPL	52.87	54	52.5	52.55	3,164
ADMM	21.55	22.62	21.5	22.56	15,026
ADOS	8.46	8.95	8.95	8.46	5
AGIC	9.55	9.95	9.55	9.58	1,994
AGIL	71.93	72.25	71.5	72.24	1,020
AGL	19.36	20	19.75	19.94	620
AGTL	224.45	225.5	223	223.3	4,002
AHCL	21.99	21.99	21.5	21.57	762,875
AHI	22.5	22.05	22	22	1,920
AHL	14.36	14.85	14.26	14.61	12,082
AICL	66.42	67.4	65.91	66.89	119,001
AICL-CJUL	68.8	0	0	69.26	0
AICL-CJUN	67.72	0	0	68.17	0
AICL-CMAY	66.85	0	0	67.29	0
AICL-CMAYW2	66.42	0	0	66.86	0
AKBL	11.42	11.66	11.4	11.57	176,149
AKBL-CJUL	11.83	0	0	11.98	0
AKBL-CJUN	11.64	0	0	11.79	0
AKBL-CMAY	11.49	0	0	11.64	0
AKBL-CMAYW2	11.42	0	0	11.56	0
AKDCL	38	38.8	38.51	38	51
ALTN	8.5	8	8	8.5	1
AMMF	10.46	10.5	10.48	10.5	4,827
AMTEX	2.05	2.14	2	2.01	147,257
AMZV	0.49	0.5	0.41	0.46	9,632
ANL	5.82	6.16	5.64	5.88	6,626,600
ANL-CJUL	6.03	0	0	6.09	0
ANL-CJUN	5.93	0	0	5.99	0
ANL-CMAY	5.86	0	0	5.92	0
ANL-CMAYW2	5.82	0	0	5.88	0
ANSS	8.5	8	8	8	1,000
APL	374.96	376.99	373.5	373.7	55,986
ARM	18.5	19.5	19.5	18.5	9
ASHT	4.5	4.55	4.55	4.55	0
ATBA	211.97	211.9	210.25	211	8,656
ATIL	27.1	27.35	27.1	27.1	2,146
ATLH	145.16	147.75	143.12	146.61	3,509
ATRL	124.13	124.99	123.9	124.11	179,977
ATRL-MAY	124.41	125	124.01	124.59	23,500
AZAMT	2.55	2.6	2.59	2.55	15
BAFL	10.77	10.9	10.52	10.56	333,652
BAHL	29.13	29.4	28.95	29.06	117,761
BAHL-CJUL	30.17	0	0	30.09	0
BAHL-CJUN	29.7	0	0	29.61	0
BAHL-CMAY	29.32	0	0	29.24	0
BAHL-CMAYW2	29.13	0	0	29.05	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BAPL	7.31	8.25	7.9	7.31	200
BATA	437.46	449.88	425	436.14	872
BCL	45.5	47.7	44	47.65	5,315
BCML	14.49	15.49	15.49	14.49	2
BERG	14.28	14.4	14.01	14.4	800
BGL	2.17	2.4	1.92	2.13	3,009
BHAT	237.65	249.53	249.53	237.65	20
BIPL	3.69	4	3.69	3.91	234,371
BNWM	17.4	18	17.45	17.51	2,998
BOK	5.78	5.88	5.44	5.71	68,354
BOP	5.14	5.27	5.05	5.1	676,595
BROT	0.3	0.48	0.48	0.3	1
BRR	1.81	2.34	1.55	1.77	6,142
BTL	60.21	60	60	60	0
BWCLR	0.01	0.05	0.05	0.05	0
BYCO	8.35	8.45	8.23	8.26	93,036
CENI	8.37	8.45	8.4	8.4	1,100
CEPB	16.53	16.99	16.22	16.29	93,410
CHAS	9.5	9.7	9.5	9.5	1,001
CHBL	2.1	2.36	2.01	2.1	2
CHCC	9.75	9.45	9.4	9.4	4,250
CICL	68	69.7	68	68	12,004
CJPL	0.61	0.74	0.6	0.61	11,375
CML	1.87	1.88	1.71	1.87	1,005
COLG	746.53	730	725	746.53	15
COTT	1.85	2.84	1.97	2.27	28,737
CPL	160.08	160.99	160	160.47	3,786
CPSL	50.53	53.05	51.2	53.05	248,614
CRTM	13.48	13.5	12.65	13.42	1,360
CSAP	27.51	28	27.51	27.56	13,513
CSM	0.56	0.69	0.5	0.58	8,478
CSMD	7.66	8.25	7.4	7.6	1,300
CSUML	2.5	2.81	2.77	2.79	5,501
DATM	0.35	0.6	0.6	0.6	500
DAWH	63.38	63.49	62.8	62.88	43,453
DBCI	1.99	2.04	1.95	1.98	2,525
DCH	2.26	2.37	2.23	2.35	601
DCL	1.46	1.53	1.42	1.43	40,036
DEL	1.38	1.45	1.15	1.38	4
DFML	1.75	1.9	1.63	1.66	34,024
DGKC	22.75	22.9	22.38	22.42	745,503
DGKC-CJUL	23.57	0	0	23.21	0
DGKC-CJUN	23.2	0	0	22.85	0
DGKC-CMAY	22.9	0	0	22.56	0
DGKC-CMAYW2	22.75	0	0	22.41	0
DGKC-MAY	22.81	22.9	22.42	22.47	395,000
DGKCR1	2.39	2.49	2	2.03	1,840,185
DIIL	9.73	9.5	8.75	9.73	300
DINT	27.7	27.01	26.35	26.35	1,800
DLL	36.45	38.25	36.5	36.45	237
DOL	7.71	7.8	7.6	7.61	85,208
DSFL	2.31	2.42	2.11	2.34	944,806
DSIL	1.12	1.24	1.02	1.05	51,554
DSL	1.86	1.88	1.68	1.85	2,507
DSML	2	2.74	1.56	2	2
DWAE	0.95	1.36	0.92	1.32	1,053
DWSM	2.56	2.7	2.31	2.56	3,288
ECOP	1.54	1.58	1.45	1.46	10,504
EFUG	33.39	34.01	33.12	33.64	9,414
EFUL	56.82	58	56.82	57.85	10,600
ELSM	25.66	26.48	25.51	26	2,502
EMCO	1.66	2.29	2.29	1.66	5
ENGRO	196.29	197.69	195.5	196.81	434,728
ENGRO-CJUL	203.33	0	0	203.77	0
ENGRO-CJUN	200.13	0	0	200.57	0
ENGRO-CMAY	197.57	0	0	198	0
ENGRO-CMAYW2	196.29	0	0	196.72	0
ENGRO-MAY	196.9	197.98	196.4	197.25	112,000
EPCL	11.4	11.41	11.25	11.33	86,411
EPCL-CJUL	11.81	0	0	11.73	0
EPCL-CJUN	11.62	0	0	11.55	0
EPCL-CMAY	11.47	0	0	11.4	0
EPCL-CMAYW2	11.4	0	0	11.32	0
FABL	9.78	9.94	9.66	9.7	10,524
FATIMA	12.54	12.6	12.41	12.45	231,091
FCCL	4.23	4.3	4.12	4.17	229,212
FCIBL	4.99	5	4.99	4.99	5,005
FCONM	1.1	1.6	1.25	1.1	3
FCSC	2.68	3.1	2.75	2.8	12,204
FDIBL	1.56	1.55	1.5	1.51	700
FDMF	2.01	2.27	2	2	3,039
FECS	38	38	38	38	4,285
FECTC	6.85	6.75	6.15	6.75	1,102
FEM	1.65	1.6	1.31	1.4	16,008
FEROZ	89.51	90.75	90	90.7	2,953
FFBL	41.74	42	41.7	41.83	1,371,656
FFBL-CJUL	43.24	0	0	43.31	0
FFBL-CJUN	42.56	0	0	42.63	0
FFBL-CMAY	42.01	0	0	42.08	0
FFBL-CMAYW2	41.74	0	0	41.81	0
FFBL-MAY	41.91	42.1	41.88	41.96	90,000
FFC	141.21	143	141.01	142.69	1,638,062
FFC-CJUL	146.27	0	0	147.74	0
FFC-CJUN	143.97	0	0	145.41	0
FFC-CMAY	142.13	0	0	143.55	0
FFC-CMAYW2	141.21	0	0	142.62	0
FFC-MAY	141.13	143	141.5	142.84	306,500
FFC-MAYB	137.74	139.24	138.01	139.06	90,500
FFLM	1.32	1.48	1.3	1.3	1,559
FHAM	7.75	7.52	7.35	7.41	14,036
FHBM	7.56	7.55	7.31	7.33	11,824
FLYNG	1.39	1.44	1.3	1.34	55,807
FNEL	3.07	3.41	2.12	3.07	310
FPJM	0.9	1	0.6	1	9,806
FRCL	2.88	3.8	2.5	2.55	2,111
FUDLM	6.52	6.88	6.88	6.52	10
GADT	75.24	74.27	72	72.02	2,012
GASF	3.21	3.38	3.28	3.28	3,001
GATI	54.55	51.95	51.88	51.88	599
GENP	0.6	0.65	0.58	0.65	20,882
GGL	11.77	12	11.7	11.71	114,536
GHGL	53.75	53.9	53.42	53.48	2,902
GHNI	8.21	8.75	8.1	8.33	14,015
GHNL	3.03	3.3	2.8	3.03	25,134
GLAXO	77.5	78	76.8	76.94	478,527
GRAYS	31.4	32.89	32.89	31.4	1
GSPM	10.08	10.29	10.2	10.2	17,200
GTYR	23.5	23.49	22.55	22.61	2,051
GUSM	6.85	7	6.98	7	5,563
GWLC	6.93	7.39	6.6	6.93	114
HABSM	23.56	23.7	23.5	23.6	29,447
HADC	0.35	0.65	0.26	0.35	314
HAJT	0.62	0.99	0.99	0.62	1
HAL	12.5	12.4	12.14	12.17	1,339
HBL	122.18	122	121	121.12	25,556
HBL-CJUL	126.56	0	0	125.4	0
HBL-CJUN	124.57	0	0	123.43	0
HBL-CMAY	122.98	0	0	121.85	0
HBL-CMAYW2	122.18	0	0	121.06	0
HCAR	9.5	9.69	9.01	9.33	1,602
HICL	11.64	11.68	11.41	11.64	408
HINOON	25.7	25.8	25.5	25.79	2,080
HIRAT	4.27	4.38	4.2	4.24	134,700
HMB	17.48	17.83	17.12	17.21	6,192
HMIM	1.5	1.5	1.5	1.5	50
HSPI	11.85	12	11.53	11.62	1,505
HUBC	37	37	36.86	36.89	368,324
HUBC-CJUL	38.33	0	0	38.2	0
HUBC-CJUN	37.72	0	0	37.59	0
HUBC-CMAY	37.24	0	0	37.11	0
HUBC-CMAYW2	37	0	0	36.87	0
HUBC-MAY	36.53	37	36.71	37	10,000
HUMNL	18.21	17.83	17.21	17.57	14,836
HUSI	4.5	4.02	4	4.01	2,497
HUSS	9.94	10.92	10.25	9.94	181
IBFL	45.25	46	44.55	45.99	1,785
IBLHL	9.76	10.6	9.75	9.75	1,050
ICI	153.96	155	152.51	153.01	84,630
ICI-CJUL	159.48	0	0	158.42	0
ICI-CJUN	156.97	0	0	155.93	0
ICI-CMAY	154.96	0	0	153.94	0
ICI-CMAYW2	153.96	0	0	152.94	0
ICIBL	0.35	0.4	0.25	0.38	11,628
ICL	24.43	25.65	25	25.65	5,075
IDRT	4.32	5.32	4.32	4.4	7,398
IDSM	7.56	8	6.56	6.98	7,693
IDYM	289.7	295	289.95	291.24	200
IFSL	8.11	9	7.61	8	4,058
IGIBL	1.7	1.84	1.71	1.72	3,244
IGIIL	70.02	72	70.65	70.89	29,182
ILTM	230.22	220	220	230.22	10
INDU	217.03	219.89	219	219	5,203
INIL	49.19	50.4	49	50.3	102,474
INKL	7.9999	7.7167	7	7.7167	1
ISTM	7	6.75	6.75	7	85
JDMT	15.37	15	14.4	14.61	2,011
JDWS	74	74.61	74.26	74.5	1,720
JKSM	7.05	8	6.06	7.05	2
JOVC	2.77	2.88	2.61	2.7	92,800
JPGL	1.18	1.32	1.1	1.11	92,984
JSBL	2.26	2.38	2.15	2.26	12,110
JSCL	6.87	7.44	6.72	7.13	10,622,399
JSGCL	20.15	20.89	20	20.03	2,607
JSGF	7.05	7.3	7.01	7.1	40,883
JSIL	5.05	5.25	4.53	5.09	33,991
JSVFL	5.91	6.04	5.81	6	299,749
JVDC	61.37	61.75	61.37	61.37	6
KAPCO	43.49	43.7	43.25	43.27	17,556
KAPCO-CJUL	45.05	0	0	44.8	0
KAPCO-CJUN	44.34	0	0	44.1	0
KAPCO-CMAY	43.77	0	0	43.53	0
KAPCO-CMAYW2	43.49	0	0	43.25	0
KASBB	1.45	1.45	1.39	1.45	7,910
KASBM	2.5	2.55	2.55	2.55	1,000
KASBSL	3.68	3.69	3.69	3.68	1
KESC	2.33	2.39	2.32	2.36	54,793
KHTC	30	28.5	28.5	28.5	594
KML	1.51	2.25	0.71	1.51	3
KOHC	6.39	6.75	6.3	6.35	5,021
KOHP	3	3.03	2.91	3	2,005
KOHS	3.25	3.5	3.4	3.4	1,000
KOIL	1.09	1.22	1.12	1.18	102,710
KSTM	1.37	1.55	1.55	1.55	500
KTML	4.7	5	4.44	4.78	1,426
LATM	6.11	5.12	5.12	6.11	338
LOTPTA	15.56	15.61	15.2	15.36	9,116,739
LPCL	2.91	3	2.8	2.93	68,474
LPGL	21.5	21.49	21.49	21.49	0
LUCK	71.4	71.6	70.75	70.9	88,431
LUCK-CJUL	73.96	0	0	73.41	0
LUCK-CJUN	72.8	0	0	72.25	0
LUCK-CMAY	71.87	0	0	71.33	0
LUCK-CMAYW2	71.4	0	0	70.87	0
LUCK-MAY	71.02	71.19	70.68	70.98	20,000
MACFL	13.59	14.25	13.25	13.75	27,551
MARI	103.14	103.3	101	102.43	7,185
MCB	204.52	205.89	203.55	204.8	113,230
MCB-CJUL	211.85	0	0	212.05	0
MCB-CJUN	208.52	0	0	208.71	0
MCB-CMAY	205.85	0	0	206.04	0
MCB-CMAYW2	204.52	0	0	204.7	0
MCB-MAY	205.03	205.98	204.05	205.45	42,500
MEBL	17.6	18	17.7	17.7	50,001
MERIT	28.49	29.4	29	28.49	471
MIRKS	40.99	41	41	40.99	50
MLCF	2.06	2.13	2.04	2.09	60,094
MODAM	1.25	1.28	1.06	1.25	28
MRNS	55	55	55	55	200
MSCL	11.97	12.97	10.97	10.97	2,348
MSOT	17.6	17.6	17.5	17.6	3,624
MTL	520.99	524.5	519.36	520.1	16,780
MUCL	7.75	8.75	8.75	8.75	500
MUKT	0.27	0.36	0.28	0.27	137
MUREB	103.67	106.69	103.5	106.12	16,873
MWMP	0.95	1.38	1	1	752
MYBL	2.19	2.6	2.1	2.19	5
NAGC	15.75	16	16	16	1,500
NATF	65.75	68.89	64	65.49	686
NBF	4.75	4.5	4.5	4.5	0
NBP	51.74	52.47	51.38	51.91	767,218
NBP-CJUL	53.6	0	0	53.75	0
NBP-CJUN	52.75	0	0	52.9	0
NBP-CMAY	52.08	0	0	52.22	0
NBP-CMAYW2	51.74	0	0	51.89	0
NBP-MAY	51.96	52.7	51.55	52.15	243,000
NCL	25.3	25.75	24.41	24.56	1,293,740
NCL-CJUL	26.21	0	0	25.43	0
NCL-CJUN	25.79	0	0	25.03	0
NCL-CMAY	25.46	0	0	24.71	0
NCL-CMAYW2	25.3	0	0	24.55	0
NCPL	16.35	16.67	16.31	16.4	1,645,623
NESTLE	3525.56	3700	3450	3553.63	55
NETSOL	21.27	21.49	21.11	21.23	72,701
NETSOL-CJUL	22.03	0	0	21.98	0
NETSOL-CJUN	21.69	0	0	21.64	0
NETSOL-CMAY	21.41	0	0	21.36	0
NETSOL-CMAY2	21.27	0	0	21.22	0
NIB	1.55	1.73	1.61	1.68	5,363,662
NICL	2.42	2.5	2.42	2.46	68,210
NJICL	54.68	55.05	55.05	54.68	144
NJLIC	50.88	52	49.7	51.97	1,000
NMBL	2.49	2.6	2.15	2.5	69,500
NML	58.54	59	57.9	58.13	789,612
NML-CJUL	60.64	0	0	60.19	0
NML-CJUN	59.69	0	0	59.24	0
NML-CMAY	58.92	0	0	58.48	0
NML-CMAYW2	58.54	0	0	58.1	0
NML-MAY	58.82	59.25	58.13	58.44	126,000
NOPKNV	14.77	14	14	14.77	200
NPL	16.86	17.2	16.66	16.96	552,758
NPL-CJUL	17.46	0	0	17.56	0
NPL-CJUN	17.19	0	0	17.28	0
NPL-CMAY	16.97	0	0	17.06	0
NPL-CMAYW2	16.86	0	0	16.95	0
NRL	329.88	338.99	329.6	336.78	404,124
OGDC	147.16	148.5	146.95	147.38	361,424
OGDC-CJUL	152.44	0	0	152.59	0
OGDC-CJUN	150.04	0	0	150.19	0
OGDC-CMAY	148.12	0	0	148.27	0
OGDC-CMAYW2	147.16	0	0	147.31	0
OLPL	5.42	5.7	5.35	5.5	2,740
OLTM	0.6	0.65	0.65	0.6	1
PACE	2.66	2.8	2.64	2.71	63,889
PAEL	8.13	8.39	7.85	8.02	57,273
PAKD	30.19	29.16	29.01	30.19	5
PAKMI	0.75	1.04	0.6	0.6	2,080
PAKRI	15.42	16	15.08	15.69	926,239
PAKRI-CJUL	15.97	0	0	16.25	0
PAKRI-CJUN	15.72	0	0	15.99	0
PAKRI-CMAY	15.52	0	0	15.78	0
PAKRI-CMAYW2	15.42	0	0	15.68	0
PAKT	95.8	95	93.4	95	3,001
PASL	1.63	1.66	1.54	1.56	25,835
PASM	12.79	13	13	13	2,000
PCAL	50.1	50	48	48.02	504
PECO	94	97.96	97.96	94	1
PEF	7.2	7.25	7.2	7.25	7,000
PGF	12.85	12.99	12.93	12.93	510
PIAA	2.31	2.39	2.25	2.31	11,225
PICT	71	71.94	70.79	71.61	11,995
PICTPS	9	8	8	9	141
PIF	5.61	5.65	5.61	5.63	2,002
PIL	8.74	9.3	8.8	8.98	2,131
PINL	8.2	8.6	8.22	8.24	7,551
PIOC	4.74	4.88	4.6	4.86	1,112
PKGI	5.1	5.9	5.9	5.1	10
PKGS	108.5	109.5	107.2	107.39	2,960
PMI	0.98	1.05	0.88	0.98	77
PMPK	232.6563	226	226	232.66	1
PMRS	40	41.99	41.99	40	1
PMTFC6	93.6041	0	0	93.6041	0
PNGRS	3.5	3.77	3.77	3.77	700
PNSC	26.64	26.88	26.88	26.64	90
POAF	5.75	6.75	6.75	5.75	5
POL	326.17	328	325.1	327.06	329,266
POL-CJUL	337.87	0	0	338.63	0
POL-CJUN	332.55	0	0	333.3	0
POL-CMAY	328.3	0	0	329.04	0
POL-CMAYW2	326.17	0	0	326.91	0
POL-MAY	325.95	327.5	325.05	327.04	143,000
POML	41.66	43.74	43.74	41.66	1
PPL	204.66	205.1	204	204.54	258,057
PPL-CJUL	212	0	0	211.78	0
PPL-CJUN	208.66	0	0	208.44	0
PPL-CMAY	205.99	0	0	205.78	0
PPL-CMAYW2	204.66	0	0	204.44	0
PPL-MAY	205.72	206	204.7	205.47	52,000
PPP	40	41	40	41.46	2,515
PRET	27.17	28.25	28.25	27.17	2
PRL	84.96	85.8	83.7	84.25	13,753
PSMC	68	69.5	68.99	68	11
PSO	279.86	282.4	278	280.64	190,463
PSYL	17.61	18.5	17.3	18.29	11,233
PTC	16.91	16.99	16.82	16.9	366,163
PTC-CJUL	17.52	0	0	17.5	0
PTC-CJUN	17.24	0	0	17.22	0
PTC-CMAY	17.02	0	0	17	0
PTC-CMAYW2	16.91	0	0	16.89	0
PTC-MAY	16.95	17.03	16.85	17	21,000
PTEC	3.04	3.25	2.71	3.04	54
QUET	65.567	62.29	62.29	62.29	0
RAVT	0.98	1.07	0.85	1	687
REWM	11.28	11.1	11	11.03	3,499
RMPL	2743.78	2770	2606.6	2705.45	61
RUPL	39.89	39.7	39.25	39.89	105
SAIF	8.25	9.25	7.7	8.1	2,512
SALT	52.76	54.5	53	52.76	70
SANSM	11.76	12.2	11.5	12.17	1,150
SAPT	111.52	116.66	115	115	1,001
SAZEW	22.96	23.66	23	23	10
SBL	2	2.02	1.95	1.95	135,263
SCBPL	8.62	8.5	8.12	8.2	4,501
SCLL	2.52	2.88	2.88	2.52	2
SCM	9.8	9.98	9.81	9.91	9,010
SEARL	59.81	60	59	59.75	8,356
SEL	23	23.2	22.5	22.5	8,036
SEPCO	1.33	1.45	1.26	1.4	8,958
SEPL	39	39.48	39	39	4,102
SFL	115.0651	116.5	115.2	116.5	983
SGLL	23.81	24.34	23.4	23.52	2,440
SGML	6	6.69	5.35	6	1,429
SHCI	2.29	2.4	2	2.29	12
SHCM	15.98	14.98	14.98	15.98	100
SHEL	209.6	210.95	209.1	209.33	4,081
SHEZ	152.56	154	153.9	152.56	3
SHFA	33.61	35	33.5	33.95	825
SHSML	9.2	9.5	8.4	9.2	504
SIBL	2	2.19	1.7	2	2
SIEM	1005.68	1005	1005	1005.68	1
SILK	2.65	2.74	2.62	2.66	675,232
SLCL	1.89	1.99	1.5	1.97	3,498
SLYT	7.1	7.19	6.95	6.98	2,104
SMBL	2.89	2.98	2.82	2.86	55,655
SMCPL	4.95	5.48	4.9	5.48	1,005
SMTM	5.02	5.4	4.6	5.02	12
SNAI	38.27	38.99	36.5	37.87	5,762
SNBL	6	6.39	5.99	6	9,739
SNBLTFC	100.1	0	0	100.1	0
SNGP	18.2	19.13	18.3	18.88	188,802
SNGP-CJUL	18.85	0	0	19.55	0
SNGP-CJUN	18.56	0	0	19.24	0
SNGP-CMAY	18.32	0	0	18.99	0
SNGP-CMAYW2	18.2	0	0	18.87	0
SPL	17.93	18.15	17.6	17.7	177,692
SRSM	3.6	4.49	3.7	3.6	6
SRVI	175.54	176.9	175	175.67	3,193
SSGC	21.91	22.6	21.81	22.35	143,746
SSIC	5.4	6.4	5.41	5.45	21,786
SSOM	4.8	4.7	3.8	4.7	3,500
STCL	6.29	6.49	5.61	6.29	85
STPL	9.35	9.25	8.9	9.35	2
SURC	38.1	39.95	39.95	38.1	30
TATM	36.23	37.75	34.42	34.43	17,528
TELE	1.5	1.59	1.5	1.55	10,032
TGL	12.01	12.59	12	12.18	709
THALL	99.88	100.84	99.65	99.88	4,683
THCCL	18.14	17.75	17.75	18.14	200
TREET	51.6	51.89	51.25	51.64	14,671
TRG	2.54	2.65	2.53	2.59	223,691
TRIPF	162.03	169.68	161.3	165.49	20,055
TSBL	2.01	3.01	2.01	2.01	1,000
TSPL	1	1.25	1	1.01	6,001
UBL	63.98	64.1	63.5	63.95	79,481
UBL-CJUL	66.27	0	0	66.21	0
UBL-CJUN	65.23	0	0	65.17	0
UBL-CMAY	64.4	0	0	64.34	0
UBL-CMAYW2	63.98	0	0	63.92	0
UBL-MAY	64.3	64.35	64.2	64.2	2,500
UBLTFC4	99	0	0	99	0
ULEVER	5177.18	5250	5150	5200	201
UNIC	5.33	5.6	5.6	5.33	24
WAHN	35.52	36.01	36	36.01	1,198
WAZIR	7	7	7	7	1,999
WTCL	2.51	2.6	2.5	2.55	42,751
WTL	2	2.09	1.96	2	415,977
YOUW	1.26	1.69	1.1	1.35	2,335
ZAHT	6.98	7.98	7.75	7.98	5,000
ZIL	59.74	62.43	61.64	59.74	3
ZTL	3.25	3.99	3.2	3.25	58

KSE EOD Daily Share Price Data - 13/05/2011