KSE EOD Daily Share Price Data - 25/05/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.62	2.9	2.56	2.7	24,492
AATM	0.86	1	1	0.86	190
ABL	61.95	62.5	61.95	62.07	5,491
ABL-CJUL	63.95	0	0	64.04	0
ABL-CJUN	62.91	0	0	62.99	0
ABL-CMAY	62.07	0	0	62.16	0
ABL-CMAYW4	62.07	0	0	62.16	0
ABLTFC2	97	0	0	97	0
ABOT	92.99	93.75	92.5	93	1,226
ACPL	53.42	53.6	53.1	53.32	6,010
ADAMS	14	15	15	15	500
ADOS	8.15	8.5	8.3	8.38	1,001
AGIC	9.5	10	10	9.67	730
AGIL	72.72	71.9	71.6	72.72	140
AGL	18.24	18.85	17.86	18.24	441
AGSML	5.9	5.49	5.1	5.9	2
AGTL	236.99	239	237	238.89	7,572
AHCL	22.39	23.5	22.6	23.42	4,873,773
AHI	22.56	22.5	22	22.31	39,670
AHL	15.89	16.89	15.89	16.72	209,150
AHTM	14.5	14.5	14.5	14.5	50
AICL	65.43	66.8	64.98	66.25	563,505
AICL-CJUL	67.54	0	0	68.35	0
AICL-CJUN	66.44	0	0	67.24	0
AICL-CMAY	65.56	0	0	66.35	0
AICL-CMAYW4	65.56	0	0	66.35	0
AKBL	11.98	12.35	11.9	12.01	1,533,102
AKBL-CJUL	12.37	0	0	12.39	0
AKBL-CJUN	12.16	0	0	12.19	0
AKBL-CMAY	12	0	0	12.03	0
AKBL-CMAYW4	12	0	0	12.03	0
AKDCL	38.08	38.9	38.4	38.4	1,767
ALICO	16.1323	16.18	16.18	16.18	9,000
ALNRS	51.7	54.2	49.12	49.37	22,776
ALQT	11.4075	10.41	10.41	11.41	1
AMMF	10.54	10.71	10.56	10.7	138,203
AMTEX	1.97	2.1	1.97	2.03	131,237
AMZV	0.41	0.45	0.4	0.42	73,016
ANL	6.02	6.85	6.09	6.58	19,363,811
ANL-CJUL	6.21	0	0	6.79	0
ANL-CJUN	6.11	0	0	6.68	0
ANL-CMAY	6.03	0	0	6.59	0
ANL-CMAYW4	6.03	0	0	6.59	0
ANSS	7.95	8.95	8.4	8.4	3,000
APL	378.29	382.9	379.25	380.04	69,922
ASHT	5.14	5.11	5.11	5.11	0
ATBA	209.38	213	209.75	211.06	7,227
ATFF	6.5	6.6	6.6	6.6	70,001
ATIL	26.89	27.3	27	27.21	2,115
ATLH	148.05	148.5	147.71	147.83	3,408
ATRL	124.41	126.1	124.42	125.53	637,346
ATRL-JUN	125.26	127	125	126.75	28,000
ATRL-MAY	124.34	126.6	124.5	125.45	62,500
BAFL	10.63	10.94	10.57	10.81	3,396,678
BAHL	28.48	28.5	28.3	28.42	281,338
BAHL-CJUL	29.4	0	0	29.32	0
BAHL-CJUN	28.92	0	0	28.84	0
BAHL-CMAY	28.53	0	0	28.46	0
BAHL-CMAYW4	28.53	0	0	28.46	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BAPL	7.31	7.7	6.75	7.23	10,000
BATA	471.41	494.98	470.01	486.36	6,805
BCL	47.33	47.95	47.5	47.83	648
BCML	15.49	16.49	15.5	16.43	9,465
BERG	15.45	16.4	15.82	16.32	14,003
BGL	2.2	2.01	1.51	2.2	3
BILF	1.09	1.05	1.05	1.09	498
BIPL	3.76	3.89	3.75	3.87	8,157
BNWM	18.65	19.25	18.27	18.34	88,632
BOC	96.33	95.9	95	95.77	1,250
BOK	5.59	5.69	5.5	5.66	9,067
BOP	5.15	6.15	5.12	6.15	11,880,813
BRR	2.04	2.3	2.05	2.24	97,436
BTL	63	66.15	61	66.15	6,200
BUXL	7.4	7.99	6.63	7.73	621
BWCL	13.99	14	13.99	14	2,000
BWHL	32.49	31.07	31.06	32.49	303
BYCO	9.14	9.47	9.15	9.2	3,150,158
CENI	8.31	8.74	8.25	8.49	2,204
CEPB	16.8	17.19	16.6	16.84	92,666
CHAS	9	9.5	9.5	9	1
CHBL	1.92	2.4	1.74	2.18	33,018
CHCC	9.6	9.8	9.6	9.76	6,605
CICL	68.91	69.99	68.04	69.12	3,086
CJPL	0.7	0.65	0.65	0.7	1
CLOV	64.21	66	64.19	64.21	260
CML	1.9	1.99	1.8	1.9	246
CPAL	1.75	1.58	1.58	1.58	1,000
CPL	161.28	161.99	160.05	161.23	9,187
CPMFI	2.5	2.5	2.5	2.5	50,000
CPSL	50.11	52	50.1	51.34	62,825
CRTM	13.32	14.3	12.51	13.32	195
CSAP	27.34	27.79	27.45	27.45	5,350
CSIL	3.02	3.89	2.02	2.65	5,136
CSM	0.58	0.59	0.49	0.59	56,050
CSMD	7.85	8.25	8	8.1	1,520
CSUML	2.79	2.84	2.5	2.79	2
DAWH	63.92	64	63.21	63.63	140,395
DBCI	1.98	2.02	1.98	2.01	10,232
DCH	2.27	2.33	2.21	2.3	54,874
DCL	1.46	1.55	1.45	1.5	15,937
DEL	1.28	1.47	1.26	1.4	13,001
DFML	1.63	1.8	1.57	1.65	752,034
DFSM	2.21	2.25	2.25	2.25	2,500
DGKC	22.39	23.2	22.44	22.86	3,814,241
DGKC-CJUL	23.11	0	0	23.58	0
DGKC-CJUN	22.74	0	0	23.2	0
DGKC-CMAY	22.43	0	0	22.89	0
DGKC-CMAYW4	22.43	0	0	22.89	0
DGKC-JUN	22.25	22.87	22.25	22.64	1,136,500
DGKC-MAY	22.37	23.15	22.43	22.89	598,000
DINT	27.2	28.56	28.2	28.56	719
DLL	35.12	36	34.5	35.29	7,005
DOL	7.56	7.8	7.55	7.72	237,536
DSFL	2.35	2.48	2.33	2.4	829,861
DSIL	1.19	1.27	1.12	1.24	99,504
DSL	1.87	2.04	1.8	2	122,618
DSML	2.5	2.99	2.1	2.5	2
DWSM	2.3	2.6	2.54	2.55	8,789
DYNO	10.18	10.88	10.88	10.18	1
ECOP	1.36	1.49	1.32	1.36	102
EFLTFC	100	0	0	100	0
EFUG	32.88	34.52	33.25	34.52	73,201
EFUL	59.78	62	60	61.32	10,954
ELCM	5.5	6.5	6	6.5	1,000
ELSM	25.34	26.48	26.48	25.34	1
EMCO	1.6	2.19	2.19	1.6	40
ENGRO	193.57	195.68	193.11	194.73	1,113,697
ENGRO-CJUL	199.82	0	0	200.9	0
ENGRO-CJUN	196.56	0	0	197.63	0
ENGRO-CMAY	193.94	0	0	195.01	0
ENGRO-CMAYW4	193.94	0	0	195.01	0
ENGRO-JUN	195.29	197.25	194.5	196.52	180,500
ENGRO-MAY	193.73	195.75	193.21	194.98	234,000
ENGROTFC	100	0	0	100	0
EPCL	11.06	11.39	11.15	11.26	251,763
EPCL-CJUL	11.42	0	0	11.62	0
EPCL-CJUN	11.23	0	0	11.43	0
EPCL-CMAY	11.08	0	0	11.28	0
EPCL-CMAYW4	11.08	0	0	11.28	0
ESBL	2	2.19	2	2	2,001
EWLA	1.5	2.18	2.18	1.5	1
EXIDE	197.99	204.5	194.9	199.95	1,413
FABL	9.75	10.27	9.75	10.06	293,854
FATIMA	12.4	12.84	12.35	12.73	585,998
FCCL	4.03	4.14	4.03	4.12	300,436
FCONM	1.47	1.85	1.85	1.47	2
FCSC	2.79	2.9	2.8	2.83	31,435
FDIBL	1.46	1.56	1.46	1.46	8,502
FDMF	2.01	2.2	2.01	2.2	61,876
FECM	2.65	3	3	2.65	3
FECS	38	38	38	38	774
FECTC	6.3	6.85	6.3	6.31	1,116
FEM	1.5	1.6	1.34	1.35	1,004
FEROZ	91	92.25	90.95	91.03	1,755
FFBL	42.48	42.78	42.35	42.62	1,399,725
FFBL-CJUL	43.85	0	0	43.97	0
FFBL-CJUN	43.14	0	0	43.25	0
FFBL-CMAY	42.56	0	0	42.68	0
FFBL-CMAYW4	42.56	0	0	42.68	0
FFBL-JUN	41.6	42	41.5	41.99	83,000
FFBL-MAY	42.52	42.78	42.5	42.71	109,500
FFC	140.98	141.7	140.36	141.02	2,937,512
FFC-CJUL	145.53	0	0	145.49	0
FFC-CJUN	143.15	0	0	143.12	0
FFC-CMAY	141.25	0	0	141.22	0
FFC-CMAYW4	141.25	0	0	141.22	0
FFC-JUN	141.98	142.94	141.5	142.42	50,000
FFC-MAYB	140.88	141.11	140.5	140.97	50,000
FFLM	1.25	1.49	1.49	1.25	2
FHAM	7.75	7.96	7.94	7.94	1,010
FIMM	62.65	65.5	65.5	62.65	1
FLYNG	1.29	1.4	1.31	1.35	86,389
FNEL	2.49	2.68	2	2.67	1,173
FPJM	0.68	1	1	1	1,678
FPRM	10.02	10.11	10.11	10.02	133
FRCL	3	2.13	2.13	3	1
FRSM	18.25	18.74	18.74	18.25	15
FUDLM	6.5	6.55	6.55	6.5	22
FZCM	52	51.3398	50	51.3398	115
GADT	69.5	72.5	70	71.18	6,092
GAIL	3.43	3.54	3.25	3.52	1,303
GASF	3.28	3.3	3.25	3.3	39,891
GATM	50.08	50.1	50.01	50.01	9,980
GENP	0.59	0.57	0.57	0.59	50
GGL	12.22	12.95	12.28	12.83	602,729
GHGL	54.4	55.69	54.3	55.67	25,967
GHNI	8.17	8.67	8.3	8.5	3,350
GHNL	3.05	3.45	3.1	3.25	152,464
GLAXO	73.92	74.51	73	74.38	11,214
GRAYS	36.95	38.79	37.9	38.79	1,333
GRYL	2.9	3	2.9	3	1,000
GSPM	10.5	11	11	11	5,000
GTYR	23.2	23.5	23	23.06	3,482
GUSM	7	7.01	7	7	10,901
GVGL	23.1	24.25	24.25	23.1	5
GWLC	6.6	6.17	6.17	6.17	2,000
HABSM	23.98	24	23.8	23.84	36,447
HADC	0.49	0.49	0.4	0.4	3,003
HAJT	0.62	0.63	0.6	0.63	13,001
HAL	12.35	12.38	12.2	12.35	414
HBL	120.3	121.5	120.1	120.61	40,753
HBL-CJUL	124.18	0	0	124.43	0
HBL-CJUN	122.16	0	0	122.41	0
HBL-CMAY	120.53	0	0	120.78	0
HBL-CMAYW4	120.53	0	0	120.78	0
HCAR	9.51	9.6	9.25	9.38	2,215
HICL	11.27	11.69	11.31	11.59	5,293
HINO	87	89.7	88	87	117
HINOON	26.42	26.85	26.2	26.2	5,418
HIRAT	3.9	4	3.83	3.94	57,526
HMB	17.5	18.2	17.6	17.8	59,762
HSPI	11.16	11.79	11.5	11.67	4,198
HUBC	38.18	38.25	37.76	37.98	1,244,122
HUBC-CJUL	39.41	0	0	39.18	0
HUBC-CJUN	38.77	0	0	38.55	0
HUBC-CMAY	38.25	0	0	38.03	0
HUBC-CMAYW4	38.25	0	0	38.03	0
HUBC-JUN	38.7	0	0	38.56	0
HUBC-MAY	38.18	38	38	38	500
HUMNL	19.06	19.85	18.3	19.72	12,803
HUSS	9.94	10.94	10.9	10.94	900
HWQS	10.14	11.14	9.14	10	10,609
IBFL	45.16	45.88	44	44.9	12,200
IBLHL	9.52	10.49	9.5	9.9	2,006
ICI	158.38	158.95	157.5	157.96	105,731
ICI-CJUL	163.49	0	0	162.97	0
ICI-CJUN	160.82	0	0	160.31	0
ICI-CMAY	158.69	0	0	158.19	0
ICI-CMAYW4	158.69	0	0	158.19	0
ICIBL	0.4	0.49	0.29	0.35	46,771
ICL	31	32.55	29.5	31.65	975
IDRT	4.35	4.54	4.1	4.15	5,703
IDYM	294.76	309	280.37	303.55	801
IFSL	7.68	8.1	8	8	6,801
IGIBL	1.72	1.9	1.9	1.72	2
IGIIL	71.67	71.4	71.1	71.4	1,268
INDU	221.46	232.53	221	222.89	10,035
INIL	50.72	51.5	50.62	50.99	107,172
ISIL	81.6733	77.59	77.59	81.67	12
JDMT	13.68	14.68	13.05	14.68	27,224
JDWS	83	83.95	80.51	82.75	1,405
JOPP	7.71	8.71	8.71	7.71	10
JOVC	2.85	3.1	2.83	3.04	623,496
JPGL	1.22	1.24	1.19	1.2	136,454
JSBL	2.41	2.54	2.39	2.53	109,319
JSCL	7.51	8.24	7.5	8.12	15,612,301
JSGCL	21.25	22	20.46	21.89	32,750
JSGF	6.5	6.6	6.5	6.5	1,002,181
JSIL	5.45	5.75	5.35	5.54	152,689
JSVFL	5.5	5.9	5.5	5.78	26,978
KAPCO	43.72	43.88	43.35	43.64	67,112
KAPCO-CJUL	45.13	0	0	45.02	0
KAPCO-CJUN	44.39	0	0	44.29	0
KAPCO-CMAY	43.8	0	0	43.7	0
KAPCO-CMAYW4	43.8	0	0	43.7	0
KASBB	1.44	1.46	1.38	1.45	184,320
KASBSL	3.5	3.85	3.6	3.65	25,708
KESC	2.35	2.4	2.31	2.35	217,459
KHSM	0.8	1.08	1.08	1.08	4,500
KML	1.51	2.34	1.07	1.51	477
KOHC	6.19	6.4	6.25	6.26	11,515
KOHE	17.25	17	16.5	16.51	5,178
KOHP	2.75	3.3	2.6	3.2	93,549
KOHS	3.4	2.55	2.45	2.47	10,000
KOIL	1.14	1.15	1.07	1.15	6,255
KSBP	38.8	39.99	39	38.8	57
KSTM	1.35	1.4	1.37	1.37	1,010
KTML	4.01	4.4	4.05	4.26	22,956
LOTPTA	15.25	15.47	15.21	15.28	5,553,631
LPCL	2.86	2.99	2.81	2.96	282,524
LPGL	21.06	20.1	20.1	21.06	1
LUCK	70.64	71.45	70.6	70.81	340,087
LUCK-CJUL	72.92	0	0	73.05	0
LUCK-CJUN	71.73	0	0	71.86	0
LUCK-CMAY	70.78	0	0	70.91	0
LUCK-CMAYW4	70.78	0	0	70.91	0
LUCK-JUN	72.28	72	70.81	71.69	338,000
LUCK-MAY	70.82	71.35	70.75	70.77	328,000
MACFL	13	13.5	12.85	12.99	11,418
MARI	103.04	105	103	104.13	30,488
MBF	9.35	9.88	9.88	9.35	1
MCB	208.01	209.4	207	208.3	439,176
MCB-CJUL	214.73	0	0	214.9	0
MCB-CJUN	211.22	0	0	211.4	0
MCB-CMAY	208.41	0	0	208.6	0
MCB-CMAYW4	208.41	0	0	208.6	0
MCB-JUN	206.2	207.85	205.51	206.91	35,500
MCB-MAY	208.02	209.5	207.5	208.55	90,500
MDTL	14.92	14.16	14.16	14.92	1
MEBL	17.5	18.25	17.53	17.53	55,703
MERIT	27.31	28.6	26.2	27.31	5
MFTM	1	1	1	1	1,425
MIRKS	42.54	43.2	42.21	42.54	41
MLCF	2.06	2.12	2.05	2.1	93,952
MODAM	1.25	1.29	1.29	1.25	2
MRNS	59.05	59.35	58	59.05	81
MSCL	10.05	9.1	9.1	10.05	37
MSOT	17.18	17.2	17.11	17.15	2,915
MTIL	0.4	0.5	0.5	0.5	500
MTL	540.34	543	538.11	542.27	102,997
MUBT	0.55	1.2	0.95	1.14	1,982
MUCL	8.75	9.5	9.5	8.75	1
MUKT	0.5	0.69	0.5	0.5	403
MUREB	108.05	109.99	107	108.29	3,731
MWMP	0.99	0.92	0.91	0.99	301
MYBL	2.1	2.19	2.1	2.1	73
MZSM	3.22	3.5	3.1	3.44	30,802
NAGC	14.66	15	15	15	500
NATF	65	66.66	64.01	66	6,055
NBP	51.92	53.3	51.92	53	2,612,406
NBP-CJUL	53.6	0	0	54.68	0
NBP-CJUN	52.72	0	0	53.79	0
NBP-CMAY	52.02	0	0	53.08	0
NBP-CMAYW4	52.02	0	0	53.08	0
NBP-JUN	52.37	53.75	52.4	53.48	221,500
NBP-MAY	51.98	53.45	51.95	53.09	472,000
NCL	24.67	25.9	24.75	25.77	941,746
NCL-CJUL	25.47	0	0	26.59	0
NCL-CJUN	25.05	0	0	26.15	0
NCL-CMAY	24.72	0	0	25.81	0
NCL-CMAYW4	24.72	0	0	25.81	0
NCPL	16.75	17	16.7	16.92	2,037,585
NESTLE	3555.64	3549	3500	3511.19	35
NETSOL	21.52	22.25	21.83	22.01	1,213,122
NETSOL-CJUL	22.21	0	0	22.71	0
NETSOL-CJUN	21.85	0	0	22.34	0
NETSOL-CMAY	21.56	0	0	22.04	0
NETSOL-CMAY4	21.56	0	0	22.04	0
NIB	1.5	1.74	1.54	1.71	6,773,863
NICL	2.42	2.53	2.41	2.46	170,589
NJICL	58.91	58.5	57.5	58.32	5,676
NJLIC	52.5	52.99	50.05	52.98	4,061
NMBL	2.85	2.7	2.7	2.85	4
NML	58.81	59.98	58.85	59.59	2,375,525
NML-CJUL	60.71	0	0	61.48	0
NML-CJUN	59.72	0	0	60.48	0
NML-CMAY	58.92	0	0	59.68	0
NML-CMAYW4	58.92	0	0	59.68	0
NML-JUN	59.29	60.49	59.45	60.07	276,000
NML-MAY	58.84	60	58.91	59.68	241,000
NONS	15.16	16.16	15.81	16.14	2,683
NOPK	20.92	20.99	20	20.99	1,000
NPL	17.19	17.7	17.05	17.3	3,087,825
NPL-CJUL	17.75	0	0	17.85	0
NPL-CJUN	17.46	0	0	17.56	0
NPL-CMAY	17.22	0	0	17.32	0
NPL-CMAYW4	17.22	0	0	17.32	0
NRL	332.78	335	332.6	333.43	170,090
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	151.05	152.5	151.2	151.4	662,180
OGDC-CJUL	155.93	0	0	156.2	0
OGDC-CJUN	153.38	0	0	153.65	0
OGDC-CMAY	151.34	0	0	151.62	0
OGDC-CMAYW4	151.34	0	0	151.62	0
OLPL	5.4	5.6	5.31	5.55	39,554
OLSM	1.7	1	1	1.7	1
PACE	2.81	2.92	2.81	2.86	404,210
PAEL	7.84	8.11	7.9	8.01	36,806
PAKD	30.22	30.49	28.71	30.47	3,071
PAKMI	0.73	1.04	1.04	0.73	2
PAKRI	17.49	17.99	17.2	17.86	1,900,584
PAKRI-CJUL	18.05	0	0	18.43	0
PAKRI-CJUN	17.76	0	0	18.13	0
PAKRI-CMAY	17.52	0	0	17.89	0
PAKRI-CMAYW4	17.52	0	0	17.89	0
PAKT	96.05	94	94	94	500
PASL	1.69	1.88	1.68	1.82	399,368
PCAL	49.95	51	49.65	50.1	1,222
PECO	89.57	92.94	86.16	91.99	1,003
PEF	7.32	7.4	7.25	7.29	26,581
PGF	12.83	13.15	12.9	13	314,348
PHDL	33	31.5	31.5	31.5	115,629
PIAA	2.26	2.38	2.3	2.33	27,724
PICT	72	75	72.03	74.46	57,766
PIF	5.74	5.77	5.6	5.75	65,311
PIL	11.18	12	10.25	11.3	4,336
PINL	8.1	8.3	8.15	8.3	2,708
PIOC	5.12	5.3	5.07	5.2	51,247
PKGS	111	114	111.1	111.25	807
PMI	0.82	0.88	0.83	0.88	19,757
PMPK	221.06	229	229	221.06	1
PMRS	40.93	42.97	40	40.93	13
PMTFC6	93.846	0	0	93.846	0
PNGRS	3.48	3.88	3.5	3.52	33,302
PNSC	27.98	28.05	27.6	27.77	8,186
POAF	5.75	6.69	4.75	6.69	600
POL	331.35	334.99	332.6	333.03	1,171,032
POL-CJUL	342.05	0	0	343.59	0
POL-CJUN	336.46	0	0	337.99	0
POL-CMAY	331.99	0	0	333.51	0
POL-CMAYW4	331.99	0	0	333.51	0
POL-JUN	331.98	335.9	334.15	335.19	220,000
POL-MAY	330.98	334.3	332.64	333.35	193,500
PPL	212.94	214.6	213.01	213.85	763,522
PPL-CJUL	219.82	0	0	220.63	0
PPL-CJUN	216.22	0	0	217.03	0
PPL-CMAY	213.35	0	0	214.16	0
PPL-CMAYW4	213.35	0	0	214.16	0
PPL-JUN	213.2	215	213.5	214.16	78,000
PPL-MAY	213.09	214.5	213.25	213.99	97,500
PPP	41.4	43.47	41.8	43.47	2,340
PRET	25.84	27	27	27	3,959
PRL	84.81	85.95	84.51	84.96	52,269
PSMC	68.9	69	66.2	68.9	168
PSO	285.58	288.6	286.23	287.18	473,942
PSYL	19	19.99	18.1	19.2	3,248
PTC	17.07	17.24	17.05	17.13	934,908
PTC-CJUL	17.62	0	0	17.67	0
PTC-CJUN	17.33	0	0	17.39	0
PTC-CMAY	17.1	0	0	17.15	0
PTC-CMAYW4	17.1	0	0	17.15	0
PTC-JUN	15.68	15.75	15.52	15.72	7,000
PTC-MAY	17.06	17.29	17.03	17.2	56,500
PTEC	3.04	3.35	3.35	3.04	5
QUAT	17.15	18.15	18.15	18.15	51
QUICE	2.23	2.5	2.5	2.5	1,000
RAVT	0.93	0.85	0.85	0.93	2
RCML	25.55	26.5	26	26.06	563
RUPL	39.74	40.1	40	40	1,400
SAIF	8.12	8.5	8.49	8.5	2,707
SALT	50.97	53.49	50	51	2,190
SANSM	12.58	12.5	12.25	12.25	1,020
SARD	1.5	1.8	1.8	1.8	1,000
SAZEW	23	23.5	23.5	23	20
SBL	1.92	2.05	1.9	1.95	76,050
SCBPL	8.41	8.6	8.02	8.5	65,892
SCLL	2.52	2.77	2.51	2.52	5
SCM	10.1	10.1	9.93	10.1	2,976
SEARL	58.57	60	59.99	60	1,400
SEL	21.8	22.25	21.32	21.84	1,261
SEPCO	1.43	1.49	1.35	1.37	96,879
SEPL	40.07	42	40.5	42	9,346
SFL	118	118.91	118.91	118	5
SGLL	22.76	23	22.22	22.47	7,150
SGML	6.03	6.5	6	6.24	5,078
SGMLPS	3.42	4.42	4.42	3.42	1
SHCI	2.3	2.3	2.06	2.3	18,348
SHEL	216.52	221.5	216.01	220.78	26,465
SHEZ	145.69	152.9	148.1	152.85	1,003
SHNI	12.6	13.46	13.46	12.6	52
SHSML	9.04	9.25	8.45	9.04	2
SHTM	0.49	0.49	0.49	0.49	100
SIBL	2	1.75	1.75	2	1
SIEM	1025	1045	980	980	127
SILK	2.82	2.88	2.8	2.85	545,621
SING	17.55	18.5	18.48	18.48	607
SITC	102	101.9	101.84	102	200
SJTM	1.43	0.9	0.9	0.9	500
SKFL	2.5	2.5	2.4	2.5	14,000
SKRS	2.35	2.99	2.1	2.1	20,500
SLYT	6.82	7.24	7	7	5,304
SMBL	2.84	2.98	2.8	2.84	89,218
SMCPL	5.63	5.6	5.6	5.63	10
SMTM	5.03	5.54	4.68	5.03	23
SNAI	37.43	39.3	39.2	39.2	525
SNBL	6.07	6.4	6	6.25	297,460
SNBLTFC	100.1	0	0	100.1	0
SNGP	19.03	19.15	19	19.02	37,885
SNGP-CJUL	19.64	0	0	19.62	0
SNGP-CJUN	19.32	0	0	19.3	0
SNGP-CMAY	19.07	0	0	19.05	0
SNGP-CMAYW4	19.07	0	0	19.05	0
SPL	18.13	18.59	18.05	18.28	844,458
SPLC	0.82	0.94	0.94	0.82	50
SRVI	176.04	178.48	176	176.06	1,348
SSGC	22.57	22.7	22.25	22.35	126,458
SSIC	5.12	5.87	5.12	5.12	11
SSML	1.78	1.95	1.95	1.78	1
SSOM	4.1	4.25	4.15	4.25	7,000
STCL	6.12	6	6	6.12	300
STML	19.9974	19.9348	19.9348	19.9348	0
STPL	8.57	9.15	8.8	9	1,002
SURC	37	38.85	38.8	38.85	10,300
SUTM	36.01	35	35	35	4,000
TATM	34.43	33	32.75	33	561
TELE	1.65	1.78	1.65	1.77	425,468
TGL	11.99	12.75	11.95	12.3	246,850
THALL	105.36	106.4	103.51	104.05	57,261
THCCL	17.97	17.5	17.11	17.11	600
TREET	56.62	59.2	57.1	57.83	200,641
TREI	1.4	1.44	1.44	1.4	200
TRG	2.6	2.9	2.62	2.79	2,821,661
TRIBL	1.19	1.37	0.83	1.17	401,028
TRIPF	166	168.99	167	168	16,401
TSMF	1.3	1.28	0.92	1.3	11
TSML	53.54	52.5	52.5	53.54	11
TSPL	0.95	1	0.97	1	7,650
UBL	64.58	64.89	64.05	64.57	100,826
UBL-CJUL	66.67	0	0	66.62	0
UBL-CJUN	65.58	0	0	65.53	0
UBL-CMAY	64.7	0	0	64.66	0
UBL-CMAYW4	64.7	0	0	64.66	0
UBL-JUN	65.61	65.25	65	65	27,500
UBL-MAY	65	65	64.5	64.5	25,500
UBLTFC	91	0	0	91	0
UBLTFC4	99	0	0	99	0
ULEVER	5253.68	5300	5100	5167	119
UNIC	5.45	5.35	5.2	5.22	1,901
WAHN	35.5	36	35.56	35.74	4,540
WAZIR	7	7.5	7.45	7.5	5,900
WTCL	2.46	2.69	2.42	2.66	66,229
WTL	2.14	2.27	2.11	2.25	869,951
WYETH	816	855.23	855.23	816	5
YOUW	1.35	1.4	1.35	1.35	1,010
ZAHT	6.98	7.98	7.65	7.65	500
ZIL	62.71	65.5	60.66	62.25	8,171

KSE EOD Daily Share Price Data - 25/05/2011