KSE EOD Daily Share Price Data - 16/05/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	97.99	97.9	97.9	97.9	1,000
AACIL	2.69	2.84	2.51	2.68	23,494
AACILR	0.02	0.01	0.01	0.02	1
AASM	23.92	25.11	25.11	23.92	50
AATM	1.01	1	0.95	1	3,001
ABL	61.69	62	60.5	60.85	32,878
ABL-CJUL	63.87	0	0	62.99	0
ABL-CJUN	62.87	0	0	61.99	0
ABL-CMAY	62.06	0	0	61.19	0
ABL-CMAYW3	61.66	61.66	61.66	60.99	0
ABOT	91	91.39	88.75	88.8	601
ACPL	52.55	53.47	52.51	52.61	703
ADAMS	13	12.5	12.5	13	100
ADMM	22.56	22.1	21.44	22.56	16
ADOS	8.46	8.8	8.65	8.65	3,000
AGIL	72.24	71.99	71.99	72.24	3
AGL	19.94	20.94	20.94	19.94	10
AGSML	5.9	5.1	5.1	5.9	100
AGTL	223.3	226.5	221.5	225.9	6,397
AHCL	21.57	21.64	20.53	20.67	755,518
AHI	22	22	22	22	1,499
AHL	14.61	14.7	14.11	14.45	31,612
AICL	66.89	67	65.05	66.56	80,820
AICL-CJUL	69.26	0	0	68.9	0
AICL-CJUN	68.17	0	0	67.81	0
AICL-CMAY	67.29	0	0	66.94	0
AICL-CMAYW3	66.86	66.86	66.86	66.72	0
AKBL	11.57	11.75	11.47	11.49	348,279
AKBL-CJUL	11.98	0	0	11.89	0
AKBL-CJUN	11.79	0	0	11.71	0
AKBL-CMAY	11.64	0	0	11.55	0
AKBL-CMAYW3	11.56	11.56	11.56	11.52	0
AKDCL	38	38.2	37.75	38	192
ALICO	16.3	16.31	16.31	16.31	501
ALNRS	40	42	42	40	5
AMMF	10.5	10.4	10.23	10.39	35,691
AMTEX	2.01	1.98	1.9	1.94	49,306
AMZV	0.46	0.48	0.43	0.43	27,663
ANL	5.88	6.1	5.7	5.77	5,309,588
ANL-CJUL	6.09	0	0	5.97	0
ANL-CJUN	5.99	0	0	5.88	0
ANL-CMAY	5.92	0	0	5.8	0
ANL-CMAYW3	5.88	5.88	5.88	5.78	0
ANSS	8	7.75	7.75	7.75	500
APL	373.7	374.5	369.56	370.08	21,415
ASHT	4.55	5	4.6	5	13,500
ATBA	211	212	210	211	3,717
ATFF	6.4	6.6	6.55	6.55	58,000
ATIL	27.1	26.95	26	26.92	8,440
ATLH	146.61	149.9	146.5	148.54	6,917
ATRL	124.11	124.45	122.1	122.44	258,188
ATRL-MAY	124.59	124.2	122.7	122.84	55,000
AZAMT	2.55	2.7	2.69	2.7	3,005
BAFL	10.56	10.55	10.26	10.32	448,237
BAHL	29.06	29.3	28.8	28.88	48,737
BAHL-CJUL	30.09	0	0	29.9	0
BAHL-CJUN	29.61	0	0	29.42	0
BAHL-CMAY	29.24	0	0	29.04	0
BAHL-CMAYW3	29.05	29.05	29.05	28.95	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BAPL	7.31	8.3	8.3	7.31	10
BATA	436.14	426.01	426	436.14	2
BAWS	8.45	9	7.9	7.97	1,600
BCML	14.49	15	15	15	1,900
BERG	14.4	14.6	14.5	14.4	275
BGL	2.13	2.5	2.01	2.13	37
BHAT	237.65	226.2	226.2	237.65	9
BIFO	47.3	45.1	45.1	47.3	44
BIPL	3.91	4	3.75	3.96	217,919
BNWM	17.51	17.8	17.14	17.77	1,020
BOC	93	94.15	90.5	94	7,000
BOK	5.71	5.96	5.46	5.81	22,878
BOP	5.1	5.19	5.02	5.06	348,592
BRR	1.77	2.38	1.57	2	206,517
BWCLR	0.05	0.0567	0.0567	0.0567	0
BWHL	32.49	31.57	31.1	32.49	287
BYCO	8.26	8.3	8.1	8.15	243,361
CENI	8.4	8	8	8.4	1
CEPB	16.29	16.35	16	16.1	46,632
CHAS	9.5	9	9	9	4,000
CHBL	2.1	2.01	2	1.99	8,000
CHCC	9.4	9.4	9.32	9.35	2,000
CICL	68	70	67	67.84	5,332
CJPL	0.61	0.7	0.58	0.61	3
CLIM	3	2.27	2.27	2.27	500
CLOV	64.21	65.85	65.85	64.21	273
CML	1.87	1.88	1.7	1.88	2,654
COLG	746.53	765	730	756.66	47
COTT	2.27	2.44	2	2.38	716
CPL	160.47	160.5	157.01	158.7	5,141
CPMFI	2.5	2.5	2.5	2.5	3,773
CPSL	53.05	54.48	51.6	52.03	119,963
CRTM	13.42	12.61	12.61	13.42	42
CSAP	27.56	27.6	26.96	27.46	19,380
CSIL	3.99	3.75	3	3.02	600
CSMD	7.6	7.6	7.5	7.5	45,825
CSUML	2.79	2.98	2.5	2.79	218
CWSM	1.5	1.49	1.49	1.49	1,807
DADX	17.07	16.31	16.1	16.31	650
DAWH	62.88	63.99	61	61.62	35,795
DBCI	1.98	1.95	1.66	1.86	9,752
DCH	2.35	2.34	2.17	2.2	21,972
DCL	1.43	1.54	1.41	1.42	26,506
DCM	1.75	1.7	1.7	1.75	1
DEL	1.38	1.49	1.49	1.38	4
DFML	1.66	1.83	1.54	1.55	245,117
DFSM	2.91	3.7	3.7	2.91	1
DGKC	22.42	22.5	21.48	21.57	1,684,322
DGKC-CJUL	23.21	0	0	22.33	0
DGKC-CJUN	22.85	0	0	21.98	0
DGKC-CMAY	22.56	0	0	21.69	0
DGKC-CMAYW3	22.41	22.41	22.41	21.62	0
DGKC-MAY	22.47	22.31	21.5	21.6	898,000
DGKCR1	2.03	1.87	1.03	1.09	4,467,817
DKTM	1.74	1.1	1.1	1.74	100
DLL	36.45	37.5	36	36.45	391
DOL	7.61	7.53	7.31	7.35	50,292
DSFL	2.34	2.39	2.2	2.22	131,592
DSIL	1.05	1.13	1.02	1.09	40,353
DSL	1.85	1.84	1.65	1.74	31,755
DYNO	10.94	10.75	10.75	10.94	10
ECOP	1.46	1.5	1.41	1.46	12,898
EFUG	33.64	33.45	32.21	33.37	3,827
EFUL	57.85	58	57.9	58	2,301
ELCM	5.5	6.5	6.5	5.5	205
ELSM	26	26.5	25	25	2,504
EMCO	1.66	1.6	1.6	1.6	1,500
ENGRO	196.81	196.85	193.81	194.39	305,563
ENGRO-CJUL	203.77	0	0	201.24	0
ENGRO-CJUN	200.57	0	0	198.04	0
ENGRO-CMAY	198	0	0	195.49	0
ENGRO-CMAYW3	196.72	196.72	196.72	194.85	0
ENGRO-MAY	197.25	196.6	194.7	195.22	204,000
EPCL	11.33	11.25	11	11.02	77,436
EPCL-CJUL	11.73	0	0	11.41	0
EPCL-CJUN	11.55	0	0	11.23	0
EPCL-CMAY	11.4	0	0	11.08	0
EPCL-CMAYW3	11.32	11.32	11.32	11.05	0
EXIDE	193.16	194	190	193.64	279
FABL	9.7	9.9	9.45	9.57	18,042
FANM	3.9	3.9	3.9	3.9	20
FASM	40.26	42.25	42.25	42.25	1,000
FATIMA	12.45	12.45	12.1	12.28	389,818
FCCL	4.17	4.24	4.12	4.12	348,531
FCIBL	4.99	4.99	4.48	4.84	49,153
FCONM	1.1	1.47	1.47	1.1	2
FCSC	2.8	2.88	2.65	2.8	23,271
FDIBL	1.51	1.53	1.41	1.41	20,017
FDMF	2	2.25	2.01	2.01	4,969
FECM	2.99	3	3	2.99	12
FECS	38	38	38	38	1,630
FECTC	6.75	6.78	6.25	6.78	1,610
FEM	1.4	1.65	1.65	1.4	2
FEROZ	90.7	91.94	90.1	90.7	11
FFBL	41.83	41.97	41.26	41.39	1,144,409
FFBL-CJUL	43.31	0	0	42.85	0
FFBL-CJUN	42.63	0	0	42.17	0
FFBL-CMAY	42.08	0	0	41.62	0
FFBL-CMAYW3	41.81	41.81	41.81	41.49	0
FFBL-MAY	41.96	41.8	41.42	41.56	132,000
FFC	142.69	143.5	142.5	143.01	911,444
FFC-CJUL	147.74	0	0	148.05	0
FFC-CJUN	145.41	0	0	145.7	0
FFC-CMAY	143.55	0	0	143.82	0
FFC-CMAYW3	138.12	138.12	138.12	138.85	0
FFC-MAYB	139.06	139.4	138.55	139.15	120,500
FFLM	1.3	1.65	1.3	1.3	7,504
FHAM	7.41	7.5	7.35	7.45	43,552
FHBM	7.33	7.8	7.8	7.33	216
FLYNG	1.34	1.34	1.26	1.29	70,350
FNBM	5.06	5.25	5.25	5.25	500
FNEL	3.07	3.49	2.2	2.33	56,086
FPJM	1	1	0.68	0.68	1,287
FPRM	9	9.51	9.51	9	100
FUDLM	6.52	6.8	6.33	6.8	8,134
GADT	72.02	73.61	68.52	69.61	1,977
GAIL	3.17	3.55	2.9	3.32	15,002
GAMON	1.97	2.49	2.49	2.49	500
GASF	3.28	3.35	3.11	3.16	13,325
GATM	50.01	50.01	50.01	50.01	700
GENP	0.65	0.63	0.51	0.61	6,493
GFIL	7	6.5	6.5	7	100
GGL	11.71	11.8	11.5	11.53	34,323
GHGL	53.48	53.9	53.15	53.84	2,036
GHNI	8.33	8.4	8.22	8.33	419
GHNL	3.03	3	2.16	2.62	732,086
GLAXO	76.94	78	76	77.91	268,050
GLPL	54.4	54	54	54.4	3
GRAYS	31.4	32.9	32.5	32.83	604
GSPM	10.2	10.35	10.05	10.35	1,002
GTYR	22.61	23.49	22.5	22.61	217
GUSM	7	7.3	7.3	7	10
GWLC	6.93	7.3	7.3	6.93	1
HABSM	23.6	24	23.75	23.75	81,800
HADC	0.35	0.58	0.39	0.4	4,191
HAJT	0.62	0.64	0.22	0.62	2
HAL	12.17	12.45	12.12	12.12	1,013
HBL	121.12	121.02	117.9	118.14	47,887
HBL-CJUL	125.4	0	0	122.3	0
HBL-CJUN	123.43	0	0	120.36	0
HBL-CMAY	121.85	0	0	118.81	0
HBL-CMAYW3	121.06	121.06	121.06	118.42	0
HCAR	9.33	9.5	9	9.14	10,150
HICL	11.64	11.65	11.65	11.65	550
HINO	89.27	87.55	85	85.37	970
HINOON	25.79	25.9	25.55	25.86	766
HIRAT	4.24	4.45	4.15	4.25	9,109
HMB	17.21	17.38	17	17.04	38,769
HMIM	1.5	1.5	1.4	1.5	2,500
HSPI	11.62	12	12	12	5,602
HUBC	36.89	36.89	36.71	36.83	119,136
HUBC-CJUL	38.2	0	0	38.13	0
HUBC-CJUN	37.59	0	0	37.52	0
HUBC-CMAY	37.11	0	0	37.04	0
HUBC-CMAYW3	36.87	36.87	36.87	36.92	0
HUBC-MAY	37	0	0	37.05	0
HUMNL	17.57	17.8	16.57	16.99	4,510
HUSI	4.01	4.7	4.4	4.7	1,200
HUSS	9.94	10.92	9	9.94	66
HWQS	9.86	9.6	9.6	9.86	10
IBFL	45.99	46.9	43.7	44.54	107,968
IBLHL	9.75	10	9.45	9.72	5,227
ICI	153.01	153	149.94	150.44	100,387
ICI-CJUL	158.42	0	0	155.74	0
ICI-CJUN	155.93	0	0	153.27	0
ICI-CMAY	153.94	0	0	151.29	0
ICI-CMAYW3	152.94	152.94	152.94	150.79	0
ICIBL	0.38	0.48	0.31	0.35	77,188
ICL	25.65	26.9	25.25	26.9	2,300
IDEN	13.1	12.1	12.1	12.1	0
IDRT	4.4	4.7	4.25	4.25	5,002
IDSM	6.98	7	6	6.98	7
IDYM	291.24	290	276.95	291.24	37
IFSL	8	8	7.43	8	9,546
IGIBL	1.72	1.77	1.7	1.71	2,058
IGIIL	70.89	71.9	69.1	69.3	2,338
INDU	219	226	216.5	221.51	24,160
INIL	50.3	49.45	48.85	49.43	80,370
ISIL	82.13	78.05	78.05	82.13	4
JDMT	14.61	15.2	13.62	14.61	19
JDWS	74.5	74	74	74	500
JKSM	7.05	8.05	7.1	7.05	475
JOPP	7.38	8.38	7.5	8.38	3,502
JOVC	2.7	2.84	2.51	2.63	195,633
JPGL	1.11	1.25	1.13	1.14	88,865
JSBL	2.26	2.39	2.24	2.29	79,812
JSCL	7.13	7.4	7.02	7.19	6,727,495
JSGCL	20.03	21.03	19.15	19.75	3,608
JSGF	7.1	7.2	7.05	7.09	55,440
JSIL	5.09	5.39	4.98	5.15	69,811
JSVFL	6	6.09	5.8	6	1,019,754
KAPCO	43.27	43.25	42.65	42.99	38,985
KAPCO-CJUL	44.8	0	0	44.5	0
KAPCO-CJUN	44.1	0	0	43.8	0
KAPCO-CMAY	43.53	0	0	43.23	0
KAPCO-CMAYW3	43.25	43.25	43.25	43.09	0
KASBB	1.45	1.47	1.36	1.41	73,362
KASBM	2.55	2.55	2.5	2.5	6,000
KASBSL	3.68	4.25	3.21	3.21	9,654
KESC	2.36	2.35	2.25	2.27	184,926
KOHE	16.01	16.45	16.24	16.25	40,101
KOHP	3	3.25	2.9	2.9	9,605
KOIL	1.18	1.2	1.06	1.17	18,972
KTML	4.78	4.7	4.15	4.28	15,030
LEUL	2.72	3	2.99	2.99	2,500
LIBM	67	65	65	67	4
LOTPTA	15.36	15.36	14.94	15	5,758,166
LPCL	2.93	2.99	2.76	2.77	494,493
LPGL	21.49	21.06	20.42	21.06	2
LUCK	70.9	71.3	69.61	69.89	98,788
LUCK-CJUL	73.41	0	0	72.35	0
LUCK-CJUN	72.25	0	0	71.2	0
LUCK-CMAY	71.33	0	0	70.28	0
LUCK-CMAYW3	70.87	70.87	70.87	70.05	0
LUCK-MAY	70.98	71.24	69.7	69.99	49,000
MACFL	13.75	13.95	13.12	13.4	6,724
MARI	102.43	102.02	100.91	101.96	12,755
MBF	8.98	9.25	9.24	8.98	4
MCB	204.8	204.7	202.5	203.77	141,631
MCB-CJUL	212.05	0	0	210.95	0
MCB-CJUN	208.71	0	0	207.6	0
MCB-CMAY	206.04	0	0	204.92	0
MCB-CMAYW3	204.7	204.7	204.7	204.25	0
MCB-MAY	205.45	204.62	203.4	204.22	56,000
MDTL	14	13.01	13.01	14	1
MEBL	17.7	17.5	16.7	17.05	52,693
MEHT	61	62	61	61	300
MERIT	28.49	28.88	27.8	27.8	2,533
MIRKS	40.99	43	42.5	43	1,003
MLCF	2.09	2.09	2.02	2.04	116,446
MODAM	1.25	1.34	1.06	1.25	69
MRNS	55	55	53.6	55	167
MSCL	10.97	10	9.97	10.97	101
MSOT	17.6	17.6	17.6	17.6	1,000
MTIL	0.37	0.5	0.5	0.37	498
MTL	520.1	522.96	518.9	522.1	11,193
MUCL	8.75	8.51	8.5	8.75	18
MUCLR	0.01	0.09	0.09	0.09	20,000
MUKT	0.27	0.4	0.26	0.27	54
MUREB	106.12	106	103	103.87	3,292
MWMP	1	1.14	0.26	1	102
MYBL	2.19	2.25	2.2	2.2	10,999
MZSM	3.01	3.1	3	3.1	1,200
NAGC	16	16.25	16	16	103
NATF	65.49	64.69	63	64.13	783
NBP	51.91	51.69	50.9	51.1	718,193
NBP-CJUL	53.75	0	0	52.9	0
NBP-CJUN	52.9	0	0	52.06	0
NBP-CMAY	52.22	0	0	51.39	0
NBP-CMAYW3	51.89	51.89	51.89	51.22	0
NBP-MAY	52.15	51.7	51.06	51.36	262,500
NCL	24.56	24.75	23.5	23.52	535,591
NCL-CJUL	25.43	0	0	24.35	0
NCL-CJUN	25.03	0	0	23.96	0
NCL-CMAY	24.71	0	0	23.65	0
NCL-CMAYW3	24.55	24.55	24.55	23.58	0
NCPL	16.4	16.35	16.15	16.21	58,204
NESTLE	3553.63	3566.5	3480	3511.01	29
NETSOL	21.23	21.2	20.25	20.42	291,226
NETSOL-CJUL	21.98	0	0	21.14	0
NETSOL-CJUN	21.64	0	0	20.8	0
NETSOL-CMAY	21.36	0	0	20.54	0
NETSOL-CMAY3	21.22	21.22	21.22	20.47	0
NIB	1.68	1.67	1.57	1.61	947,406
NICL	2.46	2.49	2.36	2.39	233,950
NJICL	54.68	57.41	52.02	56.04	9,780
NJLIC	51.97	50	49.57	50	501
NMBL	2.5	2.5	2.23	2.5	104
NML	58.13	58.3	56.8	56.98	768,760
NML-CJUL	60.19	0	0	58.99	0
NML-CJUN	59.24	0	0	58.05	0
NML-CMAY	58.48	0	0	57.3	0
NML-CMAYW3	58.1	58.1	58.1	57.11	0
NML-MAY	58.44	58.01	56.9	57.14	303,500
NOPK	21.85	21.85	21.85	21.85	100
NPL	16.96	17.14	16.56	16.7	102,465
NPL-CJUL	17.56	0	0	17.29	0
NPL-CJUN	17.28	0	0	17.01	0
NPL-CMAY	17.06	0	0	16.79	0
NPL-CMAYW3	16.95	16.95	16.95	16.74	0
NRL	336.78	339.85	333.15	333.72	93,449
OGDC	147.38	148.9	147.01	148.49	428,572
OGDC-CJUL	152.59	0	0	153.72	0
OGDC-CJUN	150.19	0	0	151.28	0
OGDC-CMAY	148.27	0	0	149.33	0
OGDC-CMAYW3	147.31	147.31	147.31	148.84	0
OLPL	5.5	5.31	5.31	5.5	46
OTSU	33	31.45	31.35	33	120
PACE	2.71	2.72	2.58	2.61	188,326
PAEL	8.02	8.25	7.8	8	18,079
PAKD	30.19	31.5	30.5	30.5	1,473
PAKMI	0.6	1.04	1.04	0.6	2
PAKRI	15.69	15.48	14.96	15.23	528,367
PAKRI-CJUL	16.25	0	0	15.77	0
PAKRI-CJUN	15.99	0	0	15.52	0
PAKRI-CMAY	15.78	0	0	15.32	0
PAKRI-CMAYW3	15.68	15.68	15.68	15.27	0
PAKT	95	95	90.25	95	2,197
PASL	1.56	1.64	1.5	1.51	262,352
PCAL	48.02	50.42	50	50	1,300
PECO	94	93.99	91	94	12
PEF	7.25	7.2	7.19	7.19	20,001
PGCL	16.99	17.99	17	17.99	918
PGF	12.93	13	12.7	12.88	554,025
PIAA	2.31	2.39	2.26	2.3	29,400
PICT	71.61	71.89	70.09	70.13	6,511
PIF	5.63	5.7	5.65	5.65	1,600
PIL	8.98	9.2	8.99	9	5,898
PINL	8.24	8.26	8	8.06	31,629
PIOC	4.86	4.8	4.5	4.52	3,103
PKGS	107.39	108.9	107	107.65	411
PMI	0.98	1	0.86	0.98	8
PMTFC6	93.6041	0	0	93.6041	0
PNGRS	3.77	3.51	3.51	3.77	100
PNSC	26.64	27.3	26.1	26.1	797
POAF	5.75	6.75	6.5	5.75	200
POL	327.06	327.4	324.03	325.28	233,590
POL-CJUL	338.63	0	0	336.74	0
POL-CJUN	333.3	0	0	331.39	0
POL-CMAY	329.04	0	0	327.11	0
POL-CMAYW3	326.91	326.91	326.91	326.04	0
POL-MAY	327.04	326	324.15	325.29	140,500
PPL	204.54	204.8	202.5	202.71	250,899
PPL-CJUL	211.78	0	0	209.85	0
PPL-CJUN	208.44	0	0	206.52	0
PPL-CMAY	205.78	0	0	203.85	0
PPL-CMAYW3	204.44	204.44	204.44	203.19	0
PPL-MAY	205.47	204.8	203.4	203.59	36,500
PPP	41.46	42	40	40.02	3,186
PRET	27.17	25.9	25.82	25.84	3,100
PRL	84.25	84.01	83.12	83.8	4,664
PRWM	14.64	14.15	14.15	14.64	4
PSMC	68	68.33	66.02	68	87
PSO	280.64	280.1	277.02	278.19	188,382
PSYL	18.29	19.25	17.62	18.37	5,908
PTC	16.9	17.04	16.81	16.86	68,435
PTC-CJUL	17.5	0	0	17.45	0
PTC-CJUN	17.22	0	0	17.18	0
PTC-CMAY	17	0	0	16.96	0
PTC-CMAYW3	16.89	16.89	16.89	16.9	0
PTC-MAY	17	16.91	16.9	16.91	16,500
PTEC	3.04	3.15	3.02	3.15	12,000
QUAT	18.1	17.15	17.15	17.15	5,910
QUET	62.29	60.3633	60.3633	60.3633	0
QUICE	2.65	2.85	2.51	2.51	8,000
RAVT	1	1.03	0.81	0.99	2,939
RCML	25.55	26.5	26.5	25.55	35
REWM	11.03	11.1	10.8	10.88	1,998
RMPL	2705.45	2699	2677.77	2705.45	5
RUPL	39.89	39.9	39	39.01	2,440
SAIF	8.1	8.8	7.22	8.1	128
SALT	52.76	50.26	50.26	52.76	50
SANE	2.7	3.39	3.39	3.39	500
SARD	1.3	1.5	1.5	1.5	1,000
SAZEW	23	23.15	22.51	22.6	1,694
SBL	1.95	1.98	1.95	1.95	8,342
SCBPL	8.2	8.49	7.9	7.99	15,755
SCL	80.66	80.66	80.66	80.66	10
SCLL	2.52	2.89	2.8	2.52	12
SCM	9.91	9.75	9.75	9.91	29
SEARL	59.75	59.4	59	59.1	2,374
SEL	22.5	23.26	21.85	22.39	4,110
SEPCO	1.4	1.44	1.22	1.26	71,015
SEPL	39	39.9	38.89	39.05	4,342
SFL	116.5	118.5	110.68	118.02	2,252
SGLL	23.52	24	24	23.52	5
SGML	6	6	6	6	900
SHCI	2.29	2.28	2	2.25	73,212
SHEL	209.33	211	208	208.06	7,147
SHEZ	152.56	153	151	152.56	11
SHFA	33.95	33.5	33.5	33.5	980
SHSML	9.2	9.45	8.9	9.2	11
SIBL	2	1.7	1.7	1.7	1,264
SIEM	1005.68	988	986	1005.68	15
SILK	2.66	2.7	2.6	2.6	354,595
SITC	102	104	102.89	102	9
SJTM	0.9	1	0.9	0.9	4,000
SKRS	1.75	2.15	2	2.08	2,500
SLYT	6.98	7	6.61	6.98	90
SMBL	2.86	2.95	2.8	2.86	51,597
SMCPL	5.48	5.34	5.34	5.48	1
SMTM	5.02	4.61	4.61	4.61	2,000
SNAI	37.87	38.01	38	37.87	300
SNBL	6	6.09	5.75	6.09	14,048
SNBLTFC	100.1	0	0	100.1	0
SNGP	18.88	18.65	18.31	18.32	38,427
SNGP-CJUL	19.55	0	0	18.97	0
SNGP-CJUN	19.24	0	0	18.66	0
SNGP-CMAY	18.99	0	0	18.42	0
SNGP-CMAYW3	18.87	18.87	18.87	18.36	0
SPL	17.7	17.9	17.35	17.42	110,746
SRSM	3.6	3.26	3.25	3.6	495
SRVI	175.67	174.97	173.01	175.67	30
SSGC	22.35	22.58	21.76	21.98	46,620
SSOM	4.7	5	4.3	4.3	7,000
STCL	6.29	6.49	6.1	6.1	505
STCLR	0.25	0.19	0.15	0.15	10,303
STJT	23.65	24	24	24	3,000
STML	20	20	20	20	8,100
STPL	9.35	9.2	9	9.02	1,299
SURC	38.1	39.8	39.8	38.1	201
TELE	1.55	1.89	1.6	1.65	425,137
TGL	12.18	12.44	11.2	11.51	32,848
THALL	99.88	100.19	98.5	98.56	18,724
TREET	51.64	51.79	50	50.72	24,269
TREI	1.35	1.44	1.11	1.35	7
TRG	2.59	2.65	2.45	2.51	254,526
TRIPF	165.49	164.5	163.25	163.25	2,700
TSMF	1.1	1.24	1.24	1.1	1
TSML	49.5	47.2	47.2	49.5	100
TSPL	1.01	1	0.87	1	7,600
UBL	63.95	64	63.65	63.92	109,836
UBL-CJUL	66.21	0	0	66.17	0
UBL-CJUN	65.17	0	0	65.12	0
UBL-CMAY	64.34	0	0	64.28	0
UBL-CMAYW3	63.92	63.92	63.92	64.07	0
UBL-MAY	64.2	64.1	63.75	64.07	36,500
UBLTFC4	99	0	0	99	0
ULEVER	5200	5269	5170.01	5203.12	19
UNIC	5.33	5.5	5.49	5.33	20
UVIC	1.65	1.7	1.32	1.7	2,161
WAZIR	7	6.5	6.5	7	5
WTCL	2.55	2.58	2.45	2.49	34,242
WTL	2	2.1	1.97	2.03	136,331
WYETH	855.72	890	826	883.39	38
YOUW	1.35	1.38	1.3	1.3	2,101
ZAHT	7.98	6.98	6.98	6.98	500
ZIL	59.74	61.9	61.9	59.74	2

KSE EOD Daily Share Price Data - 16/05/2011