KSE EOD Daily Share Price Data - 24/05/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.62	2.73	2.56	2.62	10
AASM	23.92	24.01	24.01	24.01	0
AATM	0.86	1	1	0.86	100
ABL	61.95	62.01	61.45	61.95	4,569
ABL-CJUL	63.98	0	0	63.95	0
ABL-CJUN	62.93	0	0	62.91	0
ABL-CMAY	62.1	0	0	62.07	0
ABL-CMAYW4	62.1	0	0	62.07	0
ABLTFC2	97	0	0	97	0
ABOT	91.95	93	92	92.99	2,014
ACPL	52.65	53.44	52.22	53.42	1,105
ADAMS	13	14	12.8	14	3,570
ADOS	8.15	8.48	8.48	8.15	1
AGIC	10.41	10.2	9.5	9.5	2,202
AGIL	72.72	71.5	71.2	72.72	129
AGL	19.01	20.01	18.1	18.24	18,013
AGSML	5.9	5	5	5.9	6
AGTL	235.03	237	236.8	236.99	685
AHCL	21.39	22.45	21.4	22.39	3,866,446
AHI	22.5	22.95	21.4	22.56	31,601
AHL	15.01	16.01	15.2	15.89	130,237
AHTM	15.5	14.5	14.5	14.5	2,199
AICL	65.01	65.7	64.84	65.43	214,837
AICL-CJUL	67.14	0	0	67.54	0
AICL-CJUN	66.04	0	0	66.44	0
AICL-CMAY	65.17	0	0	65.56	0
AICL-CMAYW4	65.17	0	0	65.56	0
AKBL	11.75	12.05	11.6	11.98	300,881
AKBL-CJUL	12.13	0	0	12.37	0
AKBL-CJUN	11.94	0	0	12.16	0
AKBL-CMAY	11.78	0	0	12	0
AKBL-CMAYW4	11.78	0	0	12	0
AKDCL	38	38.99	38.01	38.08	1,356
ALICO	16.12	16.1323	16.1323	16.1323	0
ALNRS	49.24	51.7	51.7	51.7	500
AMMF	10.5	10.55	10.45	10.54	124,353
AMTEX	1.91	2	1.92	1.97	56,710
AMZV	0.43	0.45	0.4	0.41	51,415
ANL	5.79	6.1	5.75	6.02	4,804,823
ANL-CJUL	5.98	0	0	6.21	0
ANL-CJUN	5.88	0	0	6.11	0
ANL-CMAY	5.8	0	0	6.03	0
ANL-CMAYW4	5.8	0	0	6.03	0
ANSS	7.75	8.65	6.76	7.95	6,000
APL	376.05	379	377	378.29	18,025
AQTM	0.61	0.61	0.61	0.61	2,000
ASHT	5.08	5.14	5.1	5.14	1,500
ATBA	209.1	209.5	209	209.38	4,355
ATFF	6.5	6.9	6.6	6.5	2
ATIL	27.2	27	26.61	26.89	2,104
ATLH	146.46	149.07	146.15	148.05	10,108
ATRL	122.5	125	122.6	124.41	383,652
ATRL-JUN	123.72	126.5	124.1	125.26	24,000
ATRL-MAY	122.7	125	123	124.34	40,500
BAFL	10.51	10.8	10.48	10.63	2,278,704
BAHL	28.43	28.5	28.35	28.48	24,842
BAHL-CJUL	29.36	0	0	29.4	0
BAHL-CJUN	28.88	0	0	28.92	0
BAHL-CMAY	28.5	0	0	28.53	0
BAHL-CMAYW4	28.5	0	0	28.53	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BATA	476.43	481.5	470	471.41	978
BAWS	7.75	8.7	8.7	7.75	2
BCL	47.33	46	46	47.33	1
BCML	15.25	15.5	15.49	15.49	2,252
BERG	15.24	15.9	15.25	15.45	5,342
BFMOD	4.65	4.3	3.65	4.3	2,103
BGL	2.2	2.4	1.51	2.2	217
BHAT	248.5	248	248	248	0
BIFO	48.99	48.99	48.99	48.99	500
BIPL	3.75	3.98	3.75	3.76	7,393
BNWM	18.61	19.55	18.26	18.65	67,908
BOK	5.57	5.67	5.48	5.59	16,803
BOP	5.08	5.23	5.07	5.15	606,867
BROT	0.3	0.91	0.25	0.3	7
BRR	2.05	2.45	1.96	2.04	34,900
BTL	60	63	60	63	11,240
BWCL	13.99	14.98	14.98	13.99	1
BWHL	32.49	32.48	32.48	32.49	303
BYCO	8.15	9.15	8.1	9.14	6,480,001
CEPB	16.75	17	16.75	16.8	12,537
CHAS	9	9.5	9.49	9	126
CHBL	2.15	2.15	1.85	1.92	1,136
CHCC	9.16	9.65	9.5	9.6	1,669
CICL	69.64	70.25	68.2	68.91	5,008
CJPL	0.7	0.65	0.65	0.7	1
CLOV	64.21	64	64	64.21	100
CML	1.83	1.95	1.89	1.9	1,906
COLG	710.17	722.75	710	710.17	26
COTT	1.9	1.95	1.8	1.89	5,300
CPL	160	162.95	160.99	161.28	9,337
CPSL	49.87	50.8	50	50.11	18,645
CSAP	27.25	27.68	27.31	27.34	633
CSUML	2.79	2.97	2.55	2.79	3
CWSM	1.49	1.01	1.01	1.49	2
DAWH	63.12	64.1	62.5	63.92	248,745
DBCI	2	2.05	1.95	1.98	40,006
DCH	2.11	2.31	2.25	2.27	501
DCL	1.42	1.51	1.4	1.46	25,917
DEL	1.28	1.47	1.4	1.28	3
DFML	1.6	1.68	1.51	1.63	115,750
DFSM	2.7	2.5	2.2	2.21	3,023
DGKC	21.87	22.45	21.95	22.39	1,942,630
DGKC-CJUL	22.59	0	0	23.11	0
DGKC-CJUN	22.22	0	0	22.74	0
DGKC-CMAY	21.92	0	0	22.43	0
DGKC-CMAYW4	21.92	0	0	22.43	0
DGKC-JUN	21.83	22.3	21.9	22.25	863,500
DGKC-MAY	21.88	22.4	21.99	22.37	923,000
DLL	35.75	37.5	35	35.12	989
DNCC	1.56	2.23	2.23	1.56	15
DOL	7.49	7.65	7.5	7.56	219,768
DREL	575	599.99	599.99	575	1
DSFL	2.17	2.39	2.16	2.35	524,656
DSIL	1.2	1.24	1.14	1.19	5,195
DSL	1.77	1.88	1.75	1.87	29,158
DSML	2.5	2.89	1.91	2.5	2
DWAE	1.03	0.97	0.91	0.92	702
DWSM	2.3	2.5	2.5	2.3	100
DYNO	10.94	11.48	10.1	10.18	1,108
ECOP	1.36	1.48	1.48	1.36	1
EFLTFC	100	0	0	100	0
EFUG	32.98	34.48	32.28	32.88	6,809
EFUL	59	60	59.01	59.78	2,201
ELSM	25.34	25.9	25.5	25.34	103
ENGRO	192.03	193.9	191.5	193.57	560,996
ENGRO-CJUL	198.31	0	0	199.82	0
ENGRO-CJUN	195.08	0	0	196.56	0
ENGRO-CMAY	192.49	0	0	193.94	0
ENGRO-CMAYW4	192.49	0	0	193.94	0
ENGRO-JUN	193.82	195.85	194.4	195.29	98,000
ENGRO-MAY	192.39	194	193	193.73	170,000
ENGROTFC	100	0	0	100	0
EPCL	11	11.18	11	11.06	128,026
EPCL-CJUL	11.36	0	0	11.42	0
EPCL-CJUN	11.17	0	0	11.23	0
EPCL-CMAY	11.03	0	0	11.08	0
EPCL-CMAYW4	11.03	0	0	11.08	0
EXIDE	197.99	192.99	190	197.99	92
FABL	9.2	9.99	9.3	9.75	360,507
FANM	3.9	3.9	3.85	3.87	2,500
FATIMA	12.35	12.43	12.32	12.4	164,173
FCCL	4.04	4.09	4.01	4.03	627,069
FCONM	1.47	1.85	1.85	1.47	2
FCSC	2.8	2.89	2.66	2.79	14,559
FDIBL	1.45	1.6	1.35	1.46	51,518
FDMF	2.01	2.14	2.14	2.01	2
FECM	2.65	3	3	2.65	12
FECS	38	38	38	38	2,500
FECTC	6.3	6.88	6.88	6.3	100
FEM	1.4	1.59	1.34	1.5	20,312
FEROZ	88.11	91	90	91	2,433
FFBL	41.95	42.5	42	42.48	2,774,381
FFBL-CJUL	43.32	0	0	43.85	0
FFBL-CJUN	42.62	0	0	43.14	0
FFBL-CMAY	42.05	0	0	42.56	0
FFBL-CMAYW4	42.05	0	0	42.56	0
FFBL-JUN	41.25	41.6	41.4	41.6	134,000
FFBL-MAY	42.04	42.55	42.15	42.52	119,500
FFC	139.63	141.19	139.9	140.98	1,252,205
FFC-CJUL	144.2	0	0	145.53	0
FFC-CJUN	141.85	0	0	143.15	0
FFC-CMAY	139.97	0	0	141.25	0
FFC-CMAYW4	139.97	0	0	141.25	0
FFC-JUN	140.8	142.1	140	141.98	52,500
FFC-MAYB	139.52	141	139.5	140.88	38,500
FFLM	1.25	1.69	1.69	1.25	2
FHBM	7.42	7.5	7.5	7.42	119
FIMM	62.65	64.8	64.8	62.65	1
FLYNG	1.32	1.38	1.28	1.29	3,026
FNEL	2.5	2.6	1.75	2.49	1,402
FPJM	0.68	1.21	1	0.68	22
FRCL	3.5	3	3	3	505
FRSM	18.25	18.23	18.23	18.25	1
GADT	71	71.99	69.5	69.5	1,002
GAIL	3.43	3.49	3.16	3.43	154
GASF	3.17	3.32	3.21	3.28	4,435
GATM	50.01	50.1	50.01	50.08	500
GENP	0.55	0.6	0.59	0.59	12,002
GGL	12	12.32	12	12.22	257,668
GHGL	54.15	54.5	54.25	54.4	15,211
GHNI	8.17	8.44	8.44	8.17	10
GHNL	2.9	3.1	2.98	3.05	36,295
GLAXO	73.77	74.3	73.55	73.92	3,590
GRAYS	35.22	36.98	36.9	36.95	858
GRYL	2.9	2.55	2.55	2.9	300
GTYR	23.06	23.5	23.2	23.2	7,502
GUSM	7	7	7	7	500
GWLC	6.6	6.9	6.26	6.6	2
HABSM	23.6	24	23.7	23.98	18,743
HADC	0.4	0.49	0.49	0.49	1,000
HAJT	0.62	0.55	0.05	0.62	2
HAL	12.35	12.4	12.17	12.35	261
HBL	119.98	120.75	119.9	120.3	37,229
HBL-CJUL	123.91	0	0	124.18	0
HBL-CJUN	121.88	0	0	122.16	0
HBL-CMAY	120.27	0	0	120.53	0
HBL-CMAYW4	120.27	0	0	120.53	0
HCAR	9.31	9.56	9.3	9.51	2,606
HICL	11.26	11.6	11.21	11.27	1,563
HINO	85.64	87	87	87	294
HINOON	25.8	26.5	26	26.42	3,456
HIRAT	3.91	4	3.9	3.9	8,152
HMB	17.41	18.2	17.5	17.5	6,667
HSPI	11.5	11.85	11.15	11.16	13,102
HUBC	37.84	38.25	37.71	38.18	1,109,022
HUBC-CJUL	39.08	0	0	39.41	0
HUBC-CJUN	38.44	0	0	38.77	0
HUBC-CMAY	37.93	0	0	38.25	0
HUBC-CMAYW4	37.93	0	0	38.25	0
HUBC-JUN	38.46	40	36.8	38.7	46,000
HUBC-MAY	37.95	38.79	37.61	38.18	2,000,000
HUMNL	18.46	19.07	19.05	19.06	1,000
HUSS	9.94	10.3	10.22	9.94	38
HWQS	11	10.45	10	10.14	1,871
IBFL	45.15	45.89	43.87	45.16	7,352
IBLHL	9.5	9.98	9.5	9.52	778
ICI	158.02	159	157.4	158.38	196,559
ICI-CJUL	163.19	0	0	163.49	0
ICI-CJUN	160.53	0	0	160.82	0
ICI-CMAY	158.4	0	0	158.69	0
ICI-CMAYW4	158.4	0	0	158.69	0
ICIBL	0.34	0.4	0.27	0.4	460,900
ICL	30.31	31.2	30.8	31	500
IDRT	4.35	4.35	4.35	4.35	2,000
IDSM	6.98	6.01	6	6	1,000
IDYM	294.76	309.49	309.49	294.76	10
IFSL	8	7.7	7.64	7.68	1,500
IGIBL	1.72	1.9	1.9	1.72	2
IGIIL	71.67	71.75	71	71.67	21
INDU	220.9	222.99	220.61	221.46	1,507
INIL	50.5	52	50.6	50.72	367,832
ISIL	82.13	81.6733	81.6733	81.6733	0
ISTM	7	6.26	6.25	6.25	2,500
JDMT	13.68	13.12	13.05	13.68	6
JDWS	80.5	83	80.65	83	2,292
JKSM	6.05	6.05	6.05	6.05	1
JOVC	2.73	2.92	2.65	2.85	154,021
JPGL	1.23	1.25	1.18	1.22	62,599
JSBL	2.35	2.45	2.3	2.41	105,861
JSCL	7.17	7.6	7.13	7.51	6,406,077
JSGCL	21.31	21.88	20.61	21.25	8,725
JSGF	6.3	6.5	6.3	6.5	18,900
JSIL	5.31	5.5	5.25	5.45	147,518
JSVFL	5.65	5.7	5.5	5.5	40,501
KAPCO	42.95	43.9	42.8	43.72	1,403,047
KAPCO-CJUL	44.36	0	0	45.13	0
KAPCO-CJUN	43.63	0	0	44.39	0
KAPCO-CMAY	43.05	0	0	43.8	0
KAPCO-CMAYW4	43.05	0	0	43.8	0
KASBB	1.35	1.45	1.28	1.44	78,403
KASBM	2.5	2.55	2.55	2.55	1,000
KASBSL	3.55	3.73	3.5	3.5	9,805
KESC	2.29	2.37	2.3	2.35	216,821
KML	1.51	1.55	1.07	1.51	2
KOHC	6.25	6.34	6.2	6.19	1,726
KOHE	17.25	17.2	16.41	17.25	21
KOHP	2.75	3	2.65	2.75	5
KOIL	1.2	1.15	1.06	1.14	9,011
KOSM	1.49	1.49	1.49	1.49	1
KSBP	38.8	39.87	38	38.8	103
KTML	4.07	4.11	4	4.01	8,891
LIBM	67	63.76	63.67	67	20
LOTPTA	15.06	15.34	15.1	15.25	3,394,820
LPCL	2.85	2.89	2.81	2.86	425,398
LUCK	70.01	70.98	70.12	70.64	207,298
LUCK-CJUL	72.3	0	0	72.92	0
LUCK-CJUN	71.12	0	0	71.73	0
LUCK-CMAY	70.18	0	0	70.78	0
LUCK-CMAYW4	70.18	0	0	70.78	0
LUCK-JUN	70.16	73.5	70.01	72.28	63,500
LUCK-MAY	70.16	70.9	70.25	70.82	55,500
MACFL	12.48	13.2	12.71	13	2,202
MARI	102	103.4	101.52	103.04	11,814
MBF	9.4	9.35	9.21	9.35	110,400
MCB	207.73	208.99	207.05	208.01	221,974
MCB-CJUL	214.53	0	0	214.73	0
MCB-CJUN	211.03	0	0	211.22	0
MCB-CMAY	208.23	0	0	208.41	0
MCB-CMAYW4	208.23	0	0	208.41	0
MCB-JUN	205.5	206.25	205	206.2	36,000
MCB-MAY	207.55	208.5	207.13	208.02	63,000
MDTL	14.92	14.5	14.5	14.92	1
MEBL	17.5	17.75	17.4	17.5	2,502
MEHT	64.94	68	67.8	64.94	200
MERIT	28.62	29	29	27.31	2,006
MFFL	74	75	75	74	27
MFTM	1	1	1	1	100
MIRKS	42.54	42.8	42.02	42.54	112
MLCF	2.07	2.1	2.05	2.06	28,071
MODAM	1.25	1.39	1.39	1.25	2
MRNS	58.99	59.05	59.05	59.05	2,000
MSCL	10.05	9.05	9.05	10.05	1
MTL	540.58	543.48	537.75	540.34	31,210
MUBT	0.55	0.9	0.65	0.55	106
MUCL	8.75	8.5	8.5	8.75	5
MUKT	0.45	0.7	0.4	0.5	70,116
MUREB	107.78	110.45	107.5	108.05	5,777
MWMP	0.98	1.24	0.55	0.99	799
MYBL	2.06	2.1	2.1	2.1	4,000
MZSM	3.01	3.3	3.19	3.22	5,613
NAGC	14.99	14.8	14.6	14.66	3,998
NATF	65	66	65.1	65	86
NBP	51.75	52.12	51.7	51.92	628,324
NBP-CJUL	53.44	0	0	53.6	0
NBP-CJUN	52.57	0	0	52.72	0
NBP-CMAY	51.87	0	0	52.02	0
NBP-CMAYW4	51.87	0	0	52.02	0
NBP-JUN	52.31	52.4	52.25	52.37	50,000
NBP-MAY	51.76	52.09	51.75	51.98	204,000
NCL	24.45	24.89	24.49	24.67	259,189
NCL-CJUL	25.25	0	0	25.47	0
NCL-CJUN	24.84	0	0	25.05	0
NCL-CMAY	24.51	0	0	24.72	0
NCL-CMAYW4	24.51	0	0	24.72	0
NCPL	16.45	16.85	16.33	16.75	1,133,174
NESTLE	3551.96	3565.64	3535	3555.64	32
NETSOL	20.58	21.6	20.52	21.52	1,902,967
NETSOL-CJUL	21.25	0	0	22.21	0
NETSOL-CJUN	20.91	0	0	21.85	0
NETSOL-CMAY	20.63	0	0	21.56	0
NETSOL-CMAY4	20.63	0	0	21.56	0
NIB	1.54	1.63	1.47	1.5	9,282,231
NICL	2.36	2.43	2.38	2.42	78,142
NJICL	58.27	59	58.5	58.91	4,385
NJLIC	52.5	52.5	52.5	52.5	20
NMBL	2.8	2.99	2.7	2.85	33,523
NML	58.55	58.95	58.36	58.81	464,427
NML-CJUL	60.47	0	0	60.71	0
NML-CJUN	59.48	0	0	59.72	0
NML-CMAY	58.69	0	0	58.92	0
NML-CMAYW4	58.69	0	0	58.92	0
NML-JUN	59.03	59.4	58.8	59.29	38,000
NML-MAY	58.58	58.95	58.45	58.84	36,500
NONS	14.16	15.16	14.75	15.16	1,695
NOPK	21	21	20.5	20.92	1,000
NPL	16.89	17.25	16.8	17.19	676,880
NPL-CJUL	17.44	0	0	17.75	0
NPL-CJUN	17.16	0	0	17.46	0
NPL-CMAY	16.93	0	0	17.22	0
NPL-CMAYW4	16.93	0	0	17.22	0
NRL	328.47	333.5	329	332.78	309,566
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	149.45	151.5	149.75	151.05	846,976
OGDC-CJUL	154.34	0	0	155.93	0
OGDC-CJUN	151.82	0	0	153.38	0
OGDC-CMAY	149.81	0	0	151.34	0
OGDC-CMAYW4	149.81	0	0	151.34	0
OLPL	5.27	5.5	5.27	5.4	18,000
OLSM	1.7	2.64	1	1.7	4
OLTM	0.5	0.65	0.55	0.64	9,254
PACE	2.79	2.86	2.76	2.81	132,280
PAEL	7.77	8	7.8	7.84	13,492
PAKD	30.49	31.5	29.9	30.22	2,040
PAKMI	0.73	1.05	0.6	0.73	144
PAKRI	17.68	17.9	17.3	17.49	1,226,449
PAKRI-CJUL	18.26	0	0	18.05	0
PAKRI-CJUN	17.96	0	0	17.76	0
PAKRI-CMAY	17.72	0	0	17.52	0
PAKRI-CMAYW4	17.72	0	0	17.52	0
PAKT	91.56	96.12	93.01	96.05	820
PASL	1.63	1.74	1.61	1.69	103,383
PCAL	49.95	50.8	49.65	49.95	261
PECO	92.83	97.39	89.29	89.57	447
PEF	7.25	7.35	7.25	7.32	860
PGF	12.75	12.96	12.8	12.83	48,500
PIAA	2.33	2.36	2.26	2.26	66,217
PIAB	4.42	5.42	3.42	4.42	3
PICT	71.95	72	71.85	72	3,530
PIF	5.6	5.78	5.74	5.74	5,154
PIL	10.51	11.51	10	11.18	5,952
PINL	8.1	8.38	8.38	8.1	262
PIOC	4.91	5.15	4.9	5.12	15,718
PKGS	108	112	108.05	111	4,496
PMPK	221.06	229	229	221.06	1
PMRS	40.93	40.9	39.5	40.93	11
PMTFC6	93.846	0	0	93.846	0
PNGRS	3.5	3.51	3.48	3.48	14,000
PNSC	27.3	28	27.4	27.98	1,586
POL	329.12	332.7	329.01	331.35	1,106,242
POL-CJUL	339.89	0	0	342.05	0
POL-CJUN	334.35	0	0	336.46	0
POL-CMAY	329.91	0	0	331.99	0
POL-CMAYW4	329.91	0	0	331.99	0
POL-JUN	330.03	333	329.75	331.98	117,500
POL-MAY	328.95	332	328.5	330.98	207,500
PPL	209.88	213.75	210.6	212.94	1,484,617
PPL-CJUL	216.75	0	0	219.82	0
PPL-CJUN	213.21	0	0	216.22	0
PPL-CMAY	210.38	0	0	213.35	0
PPL-CMAYW4	210.38	0	0	213.35	0
PPL-JUN	210.15	214.5	211	213.2	114,000
PPL-MAY	210.19	213.75	210.6	213.09	220,000
PRET	25.84	27.13	27.13	25.84	1
PRL	84.06	84.99	84.1	84.81	11,962
PRWM	14.64	14.95	14.9	14.95	7,093
PSMC	68.28	68.9	68.89	68.9	502
PSO	282.73	286.51	282.4	285.58	423,256
PSYL	19.6	19	18.61	19	17,990
PTC	16.94	17.08	16.91	17.07	322,875
PTC-CJUL	17.49	0	0	17.62	0
PTC-CJUN	17.21	0	0	17.33	0
PTC-CMAY	16.98	0	0	17.1	0
PTC-CMAYW4	16.98	0	0	17.1	0
PTC-JUN	15.5	15.68	15.51	15.68	1,000
PTC-MAY	16.99	17.07	17	17.06	20,000
PTEC	3.04	3.41	3.15	3.04	138
QUET	58.4965	57.0533	57.0533	57.0533	0
RAVT	0.97	1.03	0.76	0.93	16,131
RCML	25.55	26.5	26.5	25.55	201
RMPL	2577.64	2699	2460.01	2666.08	13
RUPL	39	40	39	39.74	4,035
SAIF	8.01	8.12	8	8.12	4,399
SALT	50.97	50.21	50.21	50.97	50
SANSM	12.19	13.01	12	12.58	2,000
SAPT	123.89	122	122	123.89	1
SBL	1.88	1.94	1.9	1.92	26,501
SCBPL	8.24	8.49	8.26	8.41	10,100
SCLL	2.52	2.76	2.76	2.52	2
SCM	9.99	10.44	9.8	10.1	9,072
SEARL	58.57	59.12	59.12	58.57	20
SEL	22	22.49	20.9	21.8	3,742
SEPCO	1.35	1.49	1.27	1.43	173,344
SEPL	39	40.6	39.99	40.07	8,992
SFL	118	120.25	120.25	118	15
SFWF	7	7.99	7.99	7	1
SGLL	22.75	23.5	22.76	22.76	1,600
SGML	6.03	6.38	6.01	6.03	113
SGPL	0.7	1	1	0.7	1
SHCI	2.3	2.35	2.02	2.3	64
SHEL	214.87	217	214.02	216.52	9,447
SHEZ	145.69	149.97	142.1	145.69	8
SHFA	32	33.6	32.025	32.025	245
SHNI	12.6	13.3	13.3	12.6	2
SHSML	8.41	9.25	7.91	9.04	603
SIBL	2	2.38	2.38	2	1
SIEM	1025	1076.25	1025	1025	11
SILK	2.84	2.88	2.8	2.82	727,754
SITC	102	99.25	97.1	102	225
SJTM	1	1.65	1	1.43	11,718
SLYT	6.82	7.25	6.95	6.82	302
SMBL	2.9	2.85	2.75	2.84	19,534
SMCPL	5.63	5.74	5.73	5.63	109
SMTM	5.03	5.6	4.62	5.03	16
SNAI	37.43	39.3	39	37.43	74
SNBL	6.05	6.19	6.07	6.07	3,357
SNBLTFC	100.1	0	0	100.1	0
SNGP	18.64	19.06	18.8	19.03	108,371
SNGP-CJUL	19.25	0	0	19.64	0
SNGP-CJUN	18.94	0	0	19.32	0
SNGP-CMAY	18.68	0	0	19.07	0
SNGP-CMAYW4	18.68	0	0	19.07	0
SPL	17.85	18.25	17.9	18.13	484,686
SPLC	0.71	1.3	0.6	0.82	50,182
SRSM	4.01	4.19	3.36	4.01	30
SRVI	175.99	178.5	176	176.04	666
SSGC	22.65	23	22.4	22.57	1,322,584
SSIC	5.12	5.59	5.59	5.12	16
SSML	1.74	1.9	1.7	1.78	1,600
STCL	6.12	6.25	5.75	6.12	172
STCLR	0.16	0.2	0.2	0.16	65
STJT	24	24.5	24	24.5	3,000
STML	20	19.9974	19.9974	19.9974	0
STPL	9.02	9.4	8.55	8.57	13,453
TATM	34.43	33	33	34.43	32
TELE	1.64	1.7	1.6	1.65	205,590
TGL	12	12.5	11.82	11.99	15,037
THALL	100.37	105.38	100.5	105.36	263,614
THCCL	17.97	17.9	17.9	17.97	1
TREET	53.93	56.62	53.14	56.62	108,808
TRG	2.5	2.6	2.49	2.6	499,594
TRIBL	1.45	1.35	1.07	1.19	203,536
TRIPF	165.14	166.2	165	166	12,600
TRPOL	0.75	0.75	0.7	0.7	1,100
TRSM	2	2.5	2.5	2	1
TSMF	0.72	1.3	1.05	1.3	2,124
TSPL	0.95	1	1	0.95	200
UBL	64.94	64.89	64.01	64.58	64,935
UBL-CJUL	67.06	0	0	66.67	0
UBL-CJUN	65.97	0	0	65.58	0
UBL-CMAY	65.1	0	0	64.7	0
UBL-CMAYW4	65.1	0	0	64.7	0
UBL-JUN	65.4	0	0	65.61	0
UBL-MAY	64.98	65	65	65	5,000
UBLTFC	91	0	0	91	0
UBLTFC4	99	0	0	99	0
UDPL	14.61	15.61	15.5	15.58	2,000
ULEVER	5212.41	5279	5157	5253.68	636
UNIC	5.22	5.45	5.2	5.45	631
UVIC	1.7	1.9	1.9	1.7	100
WAHN	36.01	36	35.5	35.5	2,854
WAZIR	7	7.5	7.5	7	20
WTCL	2.47	2.65	2.41	2.46	161,306
WTL	2.13	2.23	2	2.14	303,730
WYETH	816	840.9	840.9	816	10
YOUW	1.31	1.35	1.15	1.35	501
ZAHT	6.98	7.65	7.65	6.98	1
ZIL	59.74	62.72	60.6	62.71	4,082

KSE EOD Daily Share Price Data - 24/05/2011