KSE EOD Daily Share Price Data - 17/05/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.68	2.65	2.55	2.55	30,101
AASM	23.92	25.11	25.11	23.92	101
ABL	60.85	62	61.2	61.21	36,068
ABL-CJUL	62.99	0	0	63.36	0
ABL-CJUN	61.99	0	0	62.35	0
ABL-CMAY	61.19	0	0	61.53	0
ABL-CMAYW3	60.99	0	0	61.33	0
ABOT	88.8	91.3	91	91.05	3,100
ACPL	52.61	53.49	52	52.72	8,077
ADMM	22.56	21.76	21.76	22.56	10
ADOS	8.65	8.73	7.7	8.3	2,896
AGIC	9.58	10	9.15	9.98	606
AGL	19.94	19	18.94	18.94	900
AGSML	5.9	5.5	5.1	5.9	101
AGTL	225.9	230	224.02	226.37	11,969
AHCL	20.67	21.39	20.77	21.07	817,794
AHI	22	22.7	22.25	22.4	6,012
AHL	14.45	14.9	14.45	14.85	27,295
AICL	66.56	67.44	66.25	66.81	356,311
AICL-CJUL	68.9	0	0	69.16	0
AICL-CJUN	67.81	0	0	68.05	0
AICL-CMAY	66.94	0	0	67.16	0
AICL-CMAYW3	66.72	0	0	66.94	0
AKBL	11.49	11.68	11.5	11.54	155,085
AKBL-CJUL	11.89	0	0	11.95	0
AKBL-CJUN	11.71	0	0	11.75	0
AKBL-CMAY	11.55	0	0	11.6	0
AKBL-CMAYW3	11.52	0	0	11.56	0
AKDCL	38	38.5	37.41	38	303
ALICO	16.31	17.3	16.11	16.12	3,015
ALNRS	40	42	41	41.61	1,294
AMMF	10.39	10.5	10.35	10.5	65,000
AMTEX	1.94	2.06	1.92	1.94	93,043
AMZV	0.43	0.46	0.42	0.45	11,011
ANL	5.77	6.04	5.7	5.79	2,512,039
ANL-CJUL	5.97	0	0	5.99	0
ANL-CJUN	5.88	0	0	5.9	0
ANL-CMAY	5.8	0	0	5.82	0
ANL-CMAYW3	5.78	0	0	5.8	0
ANSS	7.75	7.76	7.76	7.76	500
APL	370.08	375.25	372.5	373.01	22,945
ATBA	211	211	209.5	209.55	1,965
ATEL	38.01	39.91	36.2	36.2	6,002
ATIL	26.92	26.61	26	26.02	24,200
ATLH	148.54	149.5	147.8	147.92	3,224
ATRL	122.44	124.35	122.56	122.81	256,185
ATRL-MAY	122.84	124.59	123.03	123.19	33,000
AZAMT	2.7	2.5	2.5	2.5	3,784
BAFL	10.32	10.62	10.35	10.43	279,616
BAFS	48.45	46.1	46.1	48.45	58
BAHL	28.88	29	28.6	28.67	371,692
BAHL-CJUL	29.9	0	0	29.68	0
BAHL-CJUN	29.42	0	0	29.2	0
BAHL-CMAY	29.04	0	0	28.82	0
BAHL-CMAYW3	28.95	0	0	28.72	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BAPL	7.31	8.15	8	7.31	20
BATA	436.14	454	445	445.01	620
BCL	47.65	49.75	49.75	49.75	500
BCML	15	15	14.9	14.92	3,500
BERG	14.4	14.88	14.4	14.61	1,274
BGL	2.13	2.9	2.02	2.13	9
BIPL	3.96	4	3.9	3.92	273,420
BNWM	17.77	18.7	17.95	17.95	15,858
BOC	94	94.7	92.75	94.5	1,364
BOK	5.81	5.82	5.53	5.75	28,886
BOP	5.06	5.22	5.07	5.09	394,218
BROT	0.3	0.49	0.25	0.3	243
BRR	2	2.2	1.86	1.93	49,270
BWCL	13.99	14	14	13.99	200
BWHL	32.49	31.08	31.07	32.49	115
BYCO	8.15	8.3	8.05	8.07	136,354
CENI	8.4	8.43	8.15	8.34	1,052
CEPB	16.1	16.68	15.8	16.46	45,074
CHAS	9	9.99	9.5	9.99	3,998
CHBL	1.99	2.25	1.9	2	6,014
CICL	67.84	68.5	67.75	68.02	3,725
CJPL	0.61	1.1	0.58	0.61	4
CLIM	2.27	3.27	1.44	2.34	20,500
CLOV	64.21	61.19	61	64.21	13
CML	1.88	1.92	1.71	1.88	4
COLG	756.66	755	733	756.66	2
COTT	2.38	2.41	2	2.05	7,800
CPL	158.7	161.9	159.5	160.16	10,362
CPSL	52.03	53.25	51.62	51.95	41,473
CRTM	13.42	14.35	14.35	13.42	4
CSAP	27.46	27.7	27.1	27.1	24,271
CSIL	3.02	3.95	3.94	3.02	3
CSM	0.58	0.57	0.57	0.58	237
CSMD	7.5	7.85	7.6	7.77	9,000
CSUML	2.79	2.99	2.99	2.79	1
CWSM	1.49	1.39	1.01	1.49	3
DAWH	61.62	62.98	61	61.06	81,922
DBCI	1.86	1.99	1.86	1.98	97,010
DCH	2.2	2.29	2.15	2.16	85,961
DCL	1.42	1.5	1.43	1.44	23,534
DEL	1.38	1.39	1.27	1.39	7,001
DFML	1.55	1.68	1.57	1.58	937
DFSM	2.91	3.9	2.25	2.91	4
DGKC	21.57	22	21.31	21.38	4,184,453
DGKC-CJUL	22.33	0	0	22.13	0
DGKC-CJUN	21.98	0	0	21.78	0
DGKC-CMAY	21.69	0	0	21.49	0
DGKC-CMAYW3	21.62	0	0	21.42	0
DGKC-MAY	21.6	21.9	21.2	21.28	2,599,000
DGKCR1	1.09	1.47	0.6	0.7	7,835,138
DINT	26.35	27.25	26.5	27.2	762
DLL	36.45	36.75	36.51	36.51	1,000
DMTM	3.8	4.1	4	4.19	2,800
DMTX	3.7	3.7	3.7	3.7	2,000
DOL	7.35	7.6	7.32	7.34	150,213
DSFL	2.22	2.35	2.21	2.25	266,627
DSIL	1.09	1.1	1.03	1.09	20,318
DSL	1.74	1.88	1.63	1.74	3,541
DWAE	1.32	1.29	0.9	1.03	1,003
DYNO	10.94	10.87	10.15	10.94	390
ECOP	1.46	1.5	1.43	1.48	2,400
EFUG	33.37	33.76	32.75	32.77	3,667
EFUL	58	58.55	57.95	57.95	7,669
ENGRO	194.39	196.7	194.06	194.2	444,836
ENGRO-CJUL	201.24	0	0	201.03	0
ENGRO-CJUN	198.04	0	0	197.8	0
ENGRO-CMAY	195.49	0	0	195.22	0
ENGRO-CMAYW3	194.85	0	0	194.57	0
ENGRO-MAY	195.22	197.39	194.61	194.95	196,000
EPCL	11.02	11.28	11	11.01	87,543
EPCL-CJUL	11.41	0	0	11.4	0
EPCL-CJUN	11.23	0	0	11.21	0
EPCL-CMAY	11.08	0	0	11.07	0
EPCL-CMAYW3	11.05	0	0	11.03	0
EXIDE	193.64	195	194	194.53	215
FABL	9.57	9.87	9.3	9.5	54,353
FATIMA	12.28	12.49	12.31	12.4	273,732
FCCL	4.12	4.24	4.1	4.13	299,290
FCIBL	4.84	5.84	4.6	4.99	1,501
FCONM	1.1	1.46	1.46	1.1	2
FCSC	2.8	2.99	2.62	2.77	70,790
FDIBL	1.41	1.54	1.41	1.41	175
FDMF	2.01	2.19	2.19	2.01	1
FECM	2.99	3	3	2.99	9
FECS	38	40	38	38	2,395
FECTC	6.78	6.75	6.15	6.78	146
FEM	1.4	1.54	1.54	1.62	1,004
FEROZ	90.7	93	92	93	4,462
FFBL	41.39	41.9	41.55	41.57	798,833
FFBL-CJUL	42.85	0	0	43.03	0
FFBL-CJUN	42.17	0	0	42.34	0
FFBL-CMAY	41.62	0	0	41.79	0
FFBL-CMAYW3	41.49	0	0	41.65	0
FFBL-MAY	41.56	41.9	41.65	41.66	32,000
FFC	143.01	143.98	143	143.09	773,786
FFC-CJUL	148.05	0	0	148.13	0
FFC-CJUN	145.7	0	0	145.74	0
FFC-CMAY	143.82	0	0	143.84	0
FFC-CMAYW3	138.85	0	0	138.86	0
FFC-MAYB	139.15	139.9	138.95	139.12	36,500
FFLM	1.3	1.7	1.31	1.4	3,365
FHAM	7.45	7.6	7.42	7.6	17,050
FLYNG	1.29	1.39	1.31	1.38	7,014
FNBM	5.25	5.99	5.98	5.99	1,000
FNEL	2.33	2.74	2.06	2.33	4
FPJM	0.68	1.14	0.99	0.68	340
FPRM	9	10	9.88	10	2,020
FRCL	2.55	3.5	2.11	3.5	4,001
FTSM	1.05	0.7	0.7	1.05	150
FUDLM	6.8	6.4	6.4	6.4	1,089
FZCM	54.31	52	52	52	500
FZTM	300	290	285	300	15
GADT	69.61	71.99	70	69.61	112
GAIL	3.32	3.48	3.15	3.32	99
GAMON	2.49	1.79	1.5	1.5	10,791
GASF	3.16	3.34	3.23	3.28	7,101
GATI	51.88	54	52.9	51.88	220
GATM	50.01	50.05	50.01	50.01	2
GENP	0.61	0.68	0.68	0.61	1
GFIL	7	7.65	6	7	66
GGL	11.53	11.89	11.6	11.65	77,360
GHGL	53.84	54.5	53.63	53.63	9,305
GHNI	8.33	8.65	8.02	8.17	3,830
GHNL	2.62	2.9	2.58	2.59	88,455
GLAXO	77.91	77	75.5	76.05	8,500
GLPL	54.4	53.75	53.75	54.4	7
GRAYS	32.83	32.98	32.98	32.83	1
GRYL	3	2.5	2.2	2.5	67,166
GSPM	10.35	9.92	9.81	9.83	2,305
GTYR	22.61	23.7	22.5	22.5	2,212
GWLC	6.93	7.5	6.11	6.56	1,965
HABSM	23.75	24	23.46	23.7	14,576
HADC	0.4	0.55	0.55	0.4	1
HAL	12.12	12.47	12.47	12.12	1
HBL	118.14	120.01	118.28	118.51	78,118
HBL-CJUL	122.3	0	0	122.68	0
HBL-CJUN	120.36	0	0	120.71	0
HBL-CMAY	118.81	0	0	119.13	0
HBL-CMAYW3	118.42	0	0	118.74	0
HCAR	9.14	9.4	9.1	9.23	14,320
HICL	11.65	11.78	11.5	11.67	10,949
HINO	85.37	88.99	86.01	87.6	390
HINOON	25.86	26	25.55	25.55	1,250
HIRAT	4.25	4.45	4.25	4.25	21,202
HMB	17.04	17.77	17	17.2	51,148
HMIM	1.5	1.5	1.5	1.5	1,350
HSPI	12	12.2	11.52	11.55	3,924
HUBC	36.83	37	36.75	36.82	267,940
HUBC-CJUL	38.13	0	0	38.12	0
HUBC-CJUN	37.52	0	0	37.5	0
HUBC-CMAY	37.04	0	0	37.01	0
HUBC-CMAYW3	36.92	0	0	36.89	0
HUBC-MAY	37.05	0	0	37.03	0
HUMNL	16.99	17.17	17	17.17	1,050
HWQS	9.86	10.5	9.25	10.5	8,885
IBFL	44.54	45.89	43.25	45.2	10,105
IBLHL	9.72	10.3	10.3	9.72	1
ICI	150.44	152.78	150.5	150.61	125,192
ICI-CJUL	155.74	0	0	155.91	0
ICI-CJUN	153.27	0	0	153.4	0
ICI-CMAY	151.29	0	0	151.4	0
ICI-CMAYW3	150.79	0	0	150.9	0
ICIBL	0.35	0.5	0.26	0.34	35,029
ICL	26.9	28.24	26.99	28.22	1,615
IDEN	12.1	11.1	11.1	11.1	0
IDRT	4.25	4.98	4.35	4.35	1,201
IDSM	6.98	6.9	6	6.98	2
IDYM	291.24	295	276.7	291.03	638
IFSL	8	8	7.51	7.51	6,789
IGIBL	1.71	1.89	1.88	1.71	4
IGIIL	69.3	71.89	70.1	70.51	12,265
ILTM	230.22	229.99	220	229.99	30
INDU	221.51	226	219	219.95	23,108
INIL	49.43	50.9	49.1	50.47	196,143
INKL	7.7167	7.6797	7.6797	7.6797	0
ISIL	82.13	78.03	78.03	82.13	50
JDMT	14.61	14.9	13.62	14.8	610
JDWS	74	75.1	74.5	74	221
JKSM	7.05	7.96	6.4	7.05	400
JOPP	8.38	8.3	8.3	8.38	22
JOVC	2.63	2.8	2.6	2.65	137,020
JPGL	1.14	1.32	1.18	1.26	63,711
JSBL	2.29	2.41	2.21	2.41	53,450
JSCL	7.19	7.6	7.22	7.46	6,387,826
JSGCL	19.75	20.74	19.5	20.01	8,153
JSGF	7.09	7.3	7.05	7.26	16,452
JSIL	5.15	6.14	5.2	5.48	317,058
JSVFL	6	6.1	5.92	6.07	3,322
KAPCO	42.99	43.2	42.51	42.83	104,677
KAPCO-CJUL	44.5	0	0	44.34	0
KAPCO-CJUN	43.8	0	0	43.62	0
KAPCO-CMAY	43.23	0	0	43.05	0
KAPCO-CMAYW3	43.09	0	0	42.91	0
KASBB	1.41	1.45	1.37	1.4	3,623
KASBSL	3.21	3.95	3.4	3.52	5,512
KESC	2.27	2.44	2.25	2.3	873,097
KML	1.51	1.94	1.5	1.51	98
KOHC	6.35	6.67	6.11	6.15	26,403
KOHE	16.25	16.4	16.4	16.25	47
KOHP	2.9	3.05	3	3.05	10,950
KOHS	3.4	3	3	3.4	1
KOIL	1.17	1.18	1.08	1.17	356
KOSM	1.49	1.49	1.45	1.48	5,500
KTML	4.28	4.58	4.16	4.17	6,450
LEUL	2.99	2.7	2.7	2.99	100
LIBM	67	63.76	63.66	67	20
LOTPTA	15	15.28	14.94	14.98	5,502,640
LPCL	2.77	2.94	2.79	2.84	117,007
LUCK	69.89	71	69.6	69.66	182,631
LUCK-CJUL	72.35	0	0	72.11	0
LUCK-CJUN	71.2	0	0	70.95	0
LUCK-CMAY	70.28	0	0	70.02	0
LUCK-CMAYW3	70.05	0	0	69.79	0
LUCK-MAY	69.99	70.95	69.6	69.75	24,500
MACFL	13.4	14.35	12.42	13.38	1,297
MARI	101.96	102.96	101.5	101.64	7,748
MBF	8.98	9.3	8.92	9.25	101,112
MCB	203.77	205.7	204.11	204.42	118,444
MCB-CJUL	210.95	0	0	211.61	0
MCB-CJUN	207.6	0	0	208.21	0
MCB-CMAY	204.92	0	0	205.49	0
MCB-CMAYW3	204.25	0	0	204.81	0
MCB-MAY	204.22	206	205.05	205.25	43,500
MDTL	14	14.5	13.01	14	53
MEBL	17.05	17.5	17	17.48	142,801
MEHT	61	58	58	61	1
MERIT	27.8	28.75	28.1	28.63	1,180
MFTM	0.75	1	0.8	0.75	97
MIRKS	43	45.1	41	43.93	1,401
MLCF	2.04	2.1	2.05	2.05	38,611
MODAM	1.25	1.35	1.07	1.25	45
MRNS	55	56.99	56	55	415
MSCL	10.97	11.45	9.97	9.97	544
MSOT	17.6	17.89	17.25	17.33	6,001
MTL	522.1	530.25	522	526.83	38,624
MUKT	0.27	0.39	0.38	0.27	14
MUREB	103.87	107.5	103.9	106.86	16,669
MWMP	1	1.33	0.7	1	4
MYBL	2.2	2.25	2.02	2.11	5,993
MZSM	3.1	3	3	3	1,100
NATF	64.13	66.89	61.7	63.99	3,354
NBF	4.5	4.11	4.07	4.5	10
NBP	51.1	51.85	51.35	51.4	701,937
NBP-CJUL	52.9	0	0	53.21	0
NBP-CJUN	52.06	0	0	52.35	0
NBP-CMAY	51.39	0	0	51.67	0
NBP-CMAYW3	51.22	0	0	51.5	0
NBP-MAY	51.36	52	51.52	51.59	176,000
NCL	23.52	24.48	23.73	24.04	806,665
NCL-CJUL	24.35	0	0	24.89	0
NCL-CJUN	23.96	0	0	24.49	0
NCL-CMAY	23.65	0	0	24.17	0
NCL-CMAYW3	23.58	0	0	24.09	0
NCPL	16.21	16.49	16.01	16.07	516,873
NESTLE	3511.01	3530	3454	3523	23
NETSOL	20.42	20.99	20.5	20.8	106,192
NETSOL-CJUL	21.14	0	0	21.53	0
NETSOL-CJUN	20.8	0	0	21.19	0
NETSOL-CMAY	20.54	0	0	20.91	0
NETSOL-CMAY3	20.47	0	0	20.84	0
NIB	1.61	1.66	1.58	1.62	1,371,575
NICL	2.39	2.5	2.41	2.46	234,167
NJICL	56.04	57.5	53.51	57.44	4,300
NJLIC	50	50.9	48	50	67
NMBL	2.5	2.69	2.15	2.15	10,006
NML	56.98	58.99	57.1	58.18	2,071,501
NML-CJUL	58.99	0	0	60.23	0
NML-CJUN	58.05	0	0	59.26	0
NML-CMAY	57.3	0	0	58.48	0
NML-CMAYW3	57.11	0	0	58.29	0
NML-MAY	57.14	58.95	57.49	58.19	422,000
NONS	16.59	16	15.6	16.59	20
NPL	16.7	17.08	16.46	16.51	536,057
NPL-CJUL	17.29	0	0	17.09	0
NPL-CJUN	17.01	0	0	16.82	0
NPL-CMAY	16.79	0	0	16.6	0
NPL-CMAYW3	16.74	0	0	16.54	0
NPSM	27	27	27	27	100
NRL	333.72	338.01	332	332.31	123,089
OGDC	148.49	151.48	148.1	148.59	765,761
OGDC-CJUL	153.72	0	0	153.82	0
OGDC-CJUN	151.28	0	0	151.35	0
OGDC-CMAY	149.33	0	0	149.37	0
OGDC-CMAYW3	148.84	0	0	148.87	0
OLPL	5.5	5.9	5.32	5.45	17,411
OLSM	1.7	0.71	0.71	1.7	1
OLTM	0.6	0.51	0.51	0.51	500
OTSU	33	32.5	31.5	32.49	1,199
PACE	2.61	3.17	2.55	2.78	7,115,769
PAEL	8	8.35	7.51	7.87	19,733
PAKD	30.5	30.5	30.5	30.5	500
PAKMI	0.6	1.04	1.04	0.6	2
PAKRI	15.23	15.8	15.32	15.37	416,914
PAKRI-CJUL	15.77	0	0	15.91	0
PAKRI-CJUN	15.52	0	0	15.66	0
PAKRI-CMAY	15.32	0	0	15.45	0
PAKRI-CMAYW3	15.27	0	0	15.4	0
PAKT	95	99.75	97.5	99	21,700
PASL	1.51	1.67	1.51	1.54	47,955
PCAL	50	49.99	49.99	50	3
PECO	94	91	91	94	23
PEF	7.19	7.15	7.1	7.1	6,000
PGCL	17.99	17.5	17.5	17.99	7
PGF	12.88	13.24	12.85	12.85	297,405
PIAA	2.3	2.35	2.26	2.3	63,954
PICT	70.13	72.45	71.25	71.25	5,417
PICTPS	9	10	9.99	10	1,082
PIF	5.65	5.8	5.66	5.66	6,001
PIL	9	9.94	8.95	9.16	2,116
PINL	8.06	8.29	8.07	8.07	3,343
PIOC	4.52	4.8	4.6	4.79	24,398
PKGS	107.65	108.99	108	108.77	2,602
PMI	0.98	1	0.99	0.98	6
PMPK	232.66	229.99	229.99	232.66	7
PMRS	40	38.13	38.13	40	100
PMTFC6	93.6041	0	0	93.6041	0
PNSC	26.1	26.9	26.3	26.31	1,700
POL	325.28	328	325.01	325.62	342,353
POL-CJUL	336.74	0	0	337.08	0
POL-CJUN	331.39	0	0	331.66	0
POL-CMAY	327.11	0	0	327.32	0
POL-CMAYW3	326.04	0	0	326.24	0
POL-MAY	325.29	328.01	325.65	325.9	199,000
POML	41.66	43.74	43.74	41.66	50
PPL	202.71	205.5	203.35	203.67	180,080
PPL-CJUL	209.85	0	0	210.84	0
PPL-CJUN	206.52	0	0	207.45	0
PPL-CMAY	203.85	0	0	204.74	0
PPL-CMAYW3	203.19	0	0	204.06	0
PPL-MAY	203.59	206	204.1	204.53	55,000
PPP	40.02	41.33	40	41	5,245
PRET	25.84	27.13	25.6	25.84	4
PRL	83.8	85.25	82.5	83.26	34,090
PRWM	14.64	14.4	14.35	14.64	276
PSEL	142.5	149.62	149.62	142.5	1
PSMC	68	68	67	67.83	1,608
PSO	275.19	278.2	275.27	275.96	157,389
PSYL	18.37	18.98	18.05	18.94	2,004
PTC	16.86	17.03	16.78	16.81	1,329,933
PTC-CJUL	17.45	0	0	17.4	0
PTC-CJUN	17.18	0	0	17.12	0
PTC-CMAY	16.96	0	0	16.9	0
PTC-CMAYW3	16.9	0	0	16.84	0
PTC-MAY	16.91	0	0	16.91	0
PTEC	3.15	3.2	3.01	3.15	385
QUICE	2.51	2.75	2.75	2.75	1,000
RAVT	0.99	1	0.84	0.99	3,175
RCML	25.55	26.5	26.4	25.55	74
REWM	10.88	10.81	10.8	10.8	2,500
RICL	6.85	6.8	6.5	6.52	1,000
RMPL	2705.45	2739.99	2703.01	2705.45	2
SAIF	8.1	9.1	7.8	8.23	2,336
SALT	52.76	53.89	50.3	50.97	615
SANSM	12.17	12.2	11.6	12.16	5,500
SAPL	143.15	143.3059	143.3059	143.3059	0
SAPT	115	118.2	118.0009	118.0009	1
SAZEW	22.6	23.49	22.65	23	15,500
SBL	1.95	2.03	1.92	1.95	152,468
SCBPL	7.99	8.58	8	8.1	36,348
SCM	9.91	9.81	9.8	9.91	236
SEL	22.39	22	21.87	22.39	40
SEPCO	1.26	1.44	1.22	1.38	21,401
SEPL	39.05	39.7	39.15	39.41	3,405
SFL	118.02	118.5	116.5	117.6	242
SGLL	23.52	23	22.61	22.88	2,827
SGML	6	6.6	6	6	31,087
SHCI	2.25	2.3	2	2.29	721
SHEL	208.06	210.5	208.5	209.12	4,430
SHEZ	152.56	150	150	152.56	25
SHFA	33.5	35	33.25	33.5	60
SHJS	62.82	65.96	64.97	65.83	535
SHNI	12.6	13.6	12.5	12.6	11
SHSML	9.2	9.38	8.55	9.2	2
SIBL	1.7	2.45	1.78	2	1,001
SIEM	1005.68	1005	965	976.65	125
SILK	2.6	2.92	2.6	2.86	6,236,914
SING	16.3	17.3	17.3	16.3	1
SKRS	2.08	2	2	2	500
SLCL	1.97	2.21	1.5	1.97	437
SLYT	6.98	7.1	7	7.02	12,950
SMBL	2.86	2.99	2.75	2.92	47,493
SMCPL	5.48	5.43	5.43	5.48	2
SNAI	37.87	37.5	36.5	37.38	2,000
SNBL	6.09	6.15	6	6.1	32,806
SNBLTFC	100.1	0	0	100.1	0
SNGP	18.32	18.7	18.3	18.33	51,461
SNGP-CJUL	18.97	0	0	18.98	0
SNGP-CJUN	18.66	0	0	18.67	0
SNGP-CMAY	18.42	0	0	18.43	0
SNGP-CMAYW3	18.36	0	0	18.36	0
SPL	17.42	18	17.4	17.53	288,540
SRSM	3.6	4.5	4	4.01	531
SRVI	175.67	176.99	173.26	175.99	3,120
SSGC	21.98	22.09	21.8	21.9	137,403
SSIC	5.45	6.35	5.25	5.3	8,802
SSML	1.6	1.6	1.5	1.51	11,500
SSOM	4.3	4.5	4.25	4.26	1,500
STCL	6.1	6.1	6.1	6.1	4,901
STCLR	0.15	0.2	0.12	0.2	4,000
STJT	24	24	24	24	1,000
STPL	9.02	9.5	8.81	9.02	202
SURC	38.1	39.9	37.8	38.1	4
SUTM	36.01	36.7	36.7	36.01	100
TATM	34.43	35.25	33	34.43	2
TELE	1.65	1.73	1.64	1.68	152,758
TGL	11.51	12.35	11.41	11.73	80,267
THALL	98.56	100	98.5	99.38	9,214
TREET	50.72	52.5	50.75	51.84	73,677
TREI	1.35	1.4	1.4	1.4	999
TRG	2.51	2.65	2.48	2.5	294,511
TRIPF	163.25	165	163.25	164.92	202
TRSM	2	2	1.65	2	16,380
TSBL	2.01	3.01	3	3	8,102
UBL	63.92	64.24	63.5	63.94	236,902
UBL-CJUL	66.17	0	0	66.19	0
UBL-CJUN	65.12	0	0	65.13	0
UBL-CMAY	64.28	0	0	64.27	0
UBL-CMAYW3	64.07	0	0	64.06	0
UBL-MAY	64.07	64.3	64.2	64.26	6,000
UBLTFC4	99	0	0	99	0
UDPL	15.4	16.4	14.5	15.47	4,970
ULEVER	5203.12	5249	5151	5203.25	32
UNIC	5.33	5.03	5.02	5.03	513
UPFL	1399.22	1469	1370.09	1399.22	3
WAHN	36.01	36	36	36.01	301
WTCL	2.49	2.55	2.46	2.5	151,953
WTL	2.03	2.18	2.01	2.12	531,935
WYETH	883.39	850	840	848.39	59
YOUW	1.3	1.35	1.34	1.35	1,501
ZIL	59.74	61.9	59	59.74	39
ZTL	3.25	3.5	2.25	3.25	2

KSE EOD Daily Share Price Data - 17/05/2011