KSE EOD Daily Share Price Data - 06/06/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	3.01	3.15	2.81	2.82	113,059
AASM	25.21	26.4	26.4	26.4	500
ABL	60.98	64.02	62	62.1	354,380
ABL-CAUG	63.41	0	0	64.54	0
ABL-CJUL	62.59	0	0	63.71	0
ABL-CJUN	61.57	0	0	62.67	0
ABL-CJUNW1	60.95	60.95	60.95	62.25	0
ABLTFC2	98.25	0	0	98.25	0
ABOT	92.7	94	91	93.89	4,702
ACPL	54.66	56.01	53.2	53.93	83,801
ADAMS	18.43	19.24	19.24	18.43	100
ADMM	23.5	24.67	23.95	24.67	5,760
ADOS	8.12	8.65	8.4	8.58	700
AGIL	72.93	72.93	72.25	72.89	1,600
AGL	19.12	19.8	18.53	19.79	4,250
AGSML	5.03	5.5	5	5.03	7
AGTL	235.8	233	230	231.39	210
AHCL	23.52	23.36	22.7	22.8	1,398,373
AHI	21.93	22.05	20.84	21.93	73
AHL	17.96	18	16.96	16.96	123,507
AICL	66.92	66.95	65.25	65.5	221,579
AICL-CAUG	69.59	0	0	68.08	0
AICL-CJUL	68.69	0	0	67.2	0
AICL-CJUN	67.56	0	0	66.1	0
AICL-CJUNW1	66.89	66.89	66.89	65.66	0
AKBL	11.85	11.96	11.8	11.85	156,575
AKBL-CAUG	12.32	0	0	12.32	0
AKBL-CJUL	12.16	0	0	12.16	0
AKBL-CJUN	11.96	0	0	11.96	0
AKBL-CJUNW1	11.84	11.84	11.84	11.88	0
AKDCL	40.2	41.49	38.2	40.2	481
AMMF	10.82	10.8	10.15	10.46	49,481
AMTEX	2.74	2.78	2.55	2.59	425,520
AMZV	0.54	0.64	0.64	0.54	1
ANL	6.53	6.48	6.15	6.22	1,146,127
ANL-CAUG	6.79	0	0	6.46	0
ANL-CJUL	6.7	0	0	6.38	0
ANL-CJUN	6.59	0	0	6.28	0
ANL-CJUNW1	6.53	6.53	6.53	6.23	0
APL	385.38	388.8	381	385.62	104,888
ARPAK	16.58	17.58	17.58	17.58	2,500
ASHT	5.11	4.8	4.8	5.11	1
ATBA	214.89	214.95	212.5	212.89	1,912
ATFF	6.5	6.5	6.49	6.5	100,000
ATIL	28.21	27.94	27.02	27.53	5,422
ATLH	148.99	150.3	149	150.02	3,837
ATRL	139.89	141.24	136.5	138.6	1,695,606
ATRL-JUN	140.16	141.2	136.5	138.9	408,000
AZAMT	2.5	2.5	2.5	2.5	549
BAFL	10.21	10.48	10.14	10.21	516,036
BAFS	46.03	43.73	43.73	46.03	112
BAHL	28.44	28.8	28.39	28.52	332,783
BAHL-CAUG	29.57	0	0	29.64	0
BAHL-CJUL	29.19	0	0	29.26	0
BAHL-CJUN	28.71	0	0	28.78	0
BAHL-CJUNW1	28.43	28.43	28.43	28.59	0
BAHLTFC	90.7795	0	0	90.7795	0
BATA	527.83	554.22	518	536.54	2,325
BCL	49.75	47.3	47.3	49.75	468
BERG	15.76	16.29	16.29	16.49	2,501
BFMOD	4.7	4.98	4.98	4.7	100
BGL	2.02	2.4	1.9	2.02	28
BIPL	3.75	3.76	3.69	3.7	63,082
BNWM	17.9	18.49	17.51	17.9	159
BOC	95.83	95	94.25	95	2,400
BOK	4.94	4.9	4.67	4.7	8,450
BOP	6.35	6.39	6.06	6.2	1,042,416
BPL	23.8	23.1	23.1	23.8	1
BRR	2.29	2.31	2	2	1,501
BTL	70.06	71	70	71	3,551
BUXL	7.73	7.5	7.5	7.73	100
BYCO	9.83	9.77	9.37	9.42	1,087,656
CENI	8.54	8.7	8.59	8.54	200
CEPB	17.37	17.4	16.71	16.83	44,560
CHBL	2.3	2.2	2.1	2.1	1,008
CHCC	10.07	10.6	9.9	9.95	19,451
CICL	73.43	74.46	70.12	74	3,527
CJPL	0.69	0.74	0.5	0.69	22
CLOV	67	68.15	63.65	63.65	591
CML	2	2.49	2.03	2.03	2,002
COLG	710	728.89	684.5	710	5
COTT	1.8	1.61	1.61	1.61	2,000
CPL	166.02	166	164	164.99	1,625
CPMFI	2.5	2.5	2.5	2.5	105,000
CPSL	51.92	52.45	51	51.08	57,852
CRTM	13.32	13.4	13.4	13.32	319
CSAP	28.61	28.39	27.5	27.71	96,918
CSM	0.55	0.55	0.48	0.52	71,411
CSMD	10.16	10.4	9.95	10.01	9,000
CSUML	2.2	2.89	2.5	2.5	501
DADX	17.66	16.71	16.66	16.67	501
DATM	0.6	0.35	0.35	0.35	1,866
DAWH	63.48	63.6	62.86	63	152,661
DBCI	2.1	2.14	2.05	2.05	3,501
DCH	2.5	2.69	2.41	2.45	58,991
DCL	1.95	2.19	1.9	1.91	727,073
DCM	1.5	1.9	1.35	1.35	502
DEL	1.65	1.64	1.64	1.65	1
DFML	2.72	2.94	2.55	2.68	128,363
DFSM	2.32	3.15	2.06	2.31	32,554
DGKC	24.67	25.85	24.19	24.82	13,560,583
DGKC-CAUG	25.65	0	0	25.8	0
DGKC-CJUL	25.32	0	0	25.46	0
DGKC-CJUN	24.91	0	0	25.05	0
DGKC-CJUNW1	24.66	24.66	24.66	24.88	0
DGKC-JUN	24.5	25.72	24.1	24.95	3,329,000
DLL	34.71	35.25	34.75	34.98	2,128
DNCC	1.4	2.05	2.05	1.4	448
DOL	7.94	7.89	7.55	7.62	484,069
DSFL	2.89	2.89	2.69	2.72	545,612
DSIL	1.26	1.28	1.17	1.21	10,522
DSL	2.43	2.38	2.2	2.28	36,207
DSML	3.5	3.8	2.5	3.5	2
DWAE	1.18	1.48	1.15	1.17	5,940
DWSM	2.99	3.19	2.8	3.19	3,005
DYNO	10.01	10.2	9.82	10.19	621
ECOP	1.61	1.7	1.5	1.64	3,506
EFLTFC	100	0	0	100	0
EFUG	37.03	38.84	37.6	38.56	33,499
EFUL	67.3	70.66	68	70.66	20,442
ELSM	25.05	25.95	24	25	8,019
ENGRO	192.04	191.88	188	190.01	716,863
ENGRO-CAUG	199.7	0	0	197.48	0
ENGRO-CJUL	197.12	0	0	194.93	0
ENGRO-CJUN	193.89	0	0	191.74	0
ENGRO-CJUNW1	191.95	191.95	191.95	190.47	0
ENGRO-JUN	193.56	192.9	190	191.31	149,500
ENGROTFC	98.7013	0	0	98.7013	0
EPCL	11.68	11.7	11.5	11.51	139,021
EPCL-CAUG	12.15	0	0	11.96	0
EPCL-CJUL	11.99	0	0	11.81	0
EPCL-CJUN	11.79	0	0	11.61	0
EPCL-CJUNW1	11.67	11.67	11.67	11.54	0
EWLA	1.42	1.7	1.7	1.42	1
EXIDE	195	199	197	197.33	185
FABL	9.99	10.16	9.9	10	70,453
FASM	44.36	42.26	42.26	42.26	500
FATIMA	13.55	13.9	13.2	13.59	5,990,911
FCCL	4.9	5.04	4.7	4.77	2,919,581
FCCLR	0.13	0.14	0.07	0.07	15,466,325
FCIBL	5.1	6.1	5.1	5.25	10,882
FCONM	1.5	1.9	1.3	1.3	5,007
FCSC	2.9	3.08	2.7	2.71	104,762
FDIBL	1.45	1.96	1.5	1.55	2,501
FDMF	2.11	2.47	2.1	2.1	5,000
FECS	38	38	38	38	761
FECTC	6.33	7.33	6.5	7.11	52,755
FEM	1.55	1.85	1.4	1.5	18,904
FEROZ	91.25	93.3	92.45	92.91	1,234
FFBL	43.37	43.41	42.6	43.21	1,026,538
FFBL-CAUG	45.1	0	0	44.91	0
FFBL-CJUL	44.52	0	0	44.33	0
FFBL-CJUN	43.79	0	0	43.6	0
FFBL-CJUNW1	43.35	43.35	43.35	43.31	0
FFBL-JUN	42.5	42.8	42.01	42.23	77,500
FFC	141.48	141.8	140.15	140.31	600,162
FFC-CAUG	147.13	0	0	145.83	0
FFC-CJUL	145.22	0	0	143.94	0
FFC-CJUN	142.84	0	0	141.59	0
FFC-CJUNW1	141.41	141.41	141.41	140.65	0
FFC-JUN	142.41	141.9	141	141.03	9,500
FFLM	1.44	2	2	1.44	5
FHAM	7.91	8	8	8	17,900
FHBM	8.35	7.91	7.75	7.91	8,046
FLYNG	1.72	1.95	1.65	1.66	1,535,260
FML	13.02	14.02	14.02	13.02	1
FNBM	5.45	4.6	4.6	5.45	200
FNEL	2.66	2.85	1.72	2.66	5
FPJM	1.05	1.49	0.85	1.05	9
FRCL	2.8	2.61	2.61	2.61	500
FRSM	19.45	19.4	19.4	19.4	3,881
FTSM	1	1.3	1.3	1	20
FZTM	314	329.7	299	314	5
GADT	70.1	69.02	69	69	1,725
GAIL	3.34	3.4	3.2	3.34	2
GASF	3.5	3.42	3.35	3.41	144,299
GATM	51.48	49.1	49.1	51.48	1
GENP	0.59	0.68	0.52	0.61	19,737
GGL	12.71	12.98	12.45	12.72	329,200
GHGL	55.25	57	55.61	56.5	2,885
GHNI	8.77	9.49	9	9	10,810
GHNL	3.55	3.63	3.41	3.41	19,902
GLAT	8.07	9	8.99	9	1,800
GLAXO	74.11	74.73	74	74.11	6,215
GLPL	54.4	51.74	51.74	54.4	3
GSPM	11.7	11	11	11.7	1
GTYR	23.25	23.3	23.3	23.25	100
GUSM	7.75	7.3	7.3	7.75	1
GUTM	20	19	19	20	1
GWLC	5.9	6.75	6.1	6.18	991
HABSM	25.96	27.25	26.25	27.16	169,814
HADC	0.5	0.73	0.73	0.5	1
HAL	12.55	12.23	12.23	12.55	1
HBL	116.95	120	115.25	119.54	93,542
HBL-CAUG	121.62	0	0	124.24	0
HBL-CJUL	120.04	0	0	122.64	0
HBL-CJUN	118.07	0	0	120.63	0
HBL-CJUNW1	116.89	116.89	116.89	119.83	0
HCAR	10.21	10.4	10.11	10.19	3,212
HICL	11.3	11.4	11.1	11.4	3,675
HINO	88.12	88	84.01	88.12	215
HINOON	26.38	26.9	26.25	26.4	3,140
HIRAT	3.97	4.2	3.85	3.87	78,663
HMB	18.77	19.44	18.25	18.5	5,921
HSPI	11.96	12.4	11.65	11.96	17
HUBC	37.71	37.85	37.3	37.64	701,838
HUBC-CAUG	39.21	0	0	39.12	0
HUBC-CJUL	38.71	0	0	38.62	0
HUBC-CJUN	38.07	0	0	37.98	0
HUBC-CJUNW1	37.69	37.69	37.69	37.73	0
HUBC-JUN	38.09	0	0	38	0
HUMNL	16.72	16.05	15.72	15.72	129,711
HUSI	4.5556	4.4	4.4	4.56	110
HUSS	11.56	12.5	10.56	11.56	328
HUSSR	1.56	1.5	1.49	1.5	50
IBFL	45.88	46.9	44.01	45.72	2,856
IBLHL	9.6	9.6	9.15	9.18	959
ICI	158.3	158.98	156.02	156.87	266,980
ICI-CAUG	164.62	0	0	163.04	0
ICI-CJUL	162.49	0	0	160.93	0
ICI-CJUN	159.82	0	0	158.3	0
ICI-CJUNW1	158.22	158.22	158.22	157.25	0
ICIBL	0.48	0.5	0.41	0.45	103,007
IDRT	4.89	4.99	4.6	4.81	2,509
IDSM	6	6	6	6	535
IDYM	325.9	342	310.01	332.1	2,084
IFSL	7.7	7.9	7.57	7.7	11
IGIBL	1.74	1.89	1.7	1.7	4,710
IGIIL	70.98	72	68.11	70.95	111,047
ILTM	230.91	242.45	222	230.91	10
INDU	221.86	221	220.5	221	1,015
INIL	51.75	52.2	51.1	51.65	76,281
ISIL	81.4862	79.0557	79.0557	79.0557	0
ISL	14.4	14.4	13.76	14.18	16,730
ISTM	7	6.56	6.56	6.56	1,000
JDMT	14.5	13.72	13.65	14.5	4
JDWS	78.47	80.95	77	77.21	4,525
JKSM	6.5	6.84	5.5	6.5	2
JOPP	8.71	9.71	9	9	334
JOVC	3.11	3.1	2.87	2.88	182,048
JPGL	1.31	1.32	1.27	1.3	31,351
JSBL	2.73	2.75	2.65	2.66	54,500
JSCL	7.68	7.6	7.25	7.28	2,764,015
JSGCL	21.96	22.45	20.87	20.88	5,323
JSGF	6.52	6.87	6.1	6.5	101,529
JSIL	5.56	5.69	5.45	5.51	15,105
JSVFL	5.79	5.74	5.5	5.52	9,668
JUBS	3.98	3.8572	3.8572	3.8572	0
JVDC	61.37	58.31	58.31	61.37	1
KAPCO	43.49	43.5	42.86	43.07	301,041
KAPCO-CAUG	45.23	0	0	44.76	0
KAPCO-CJUL	44.64	0	0	44.19	0
KAPCO-CJUN	43.91	0	0	43.46	0
KAPCO-CJUNW1	43.47	43.47	43.47	43.17	0
KASBB	1.6	1.64	1.45	1.5	444,634
KASBM	3.46	2.65	2.65	2.65	1,000
KASBSL	3.81	3.98	3.5	3.6	110,301
KESC	2.4	2.48	2.38	2.39	265,806
KML	1.85	1.85	1.85	1.85	765
KOHC	6.69	7.1	6.6	7.01	29,251
KOHE	17	18	17.49	17	2
KOHP	3	2.81	2.8	2.81	4,000
KOHS	3.73	3.5	3.5	3.73	100
KOIL	1.2	1.49	1.15	1.2	2,422
KOSM	1.49	1.12	1.12	1.49	1
KSBP	38.8	38.5196	38.5196	38.5196	0
KSTM	1.59	1.59	1.15	1.59	20
KTML	4.4	4.57	4.05	4.5	50,240
LOTPTA	14.97	14.96	14.56	14.6	5,369,914
LPCL	3.2	3.35	3.05	3.1	2,488,972
LPGL	20.1	19.1	19.1	20.1	204
LUCK	74.75	77.43	73.85	74.3	4,450,858
LUCK-CAUG	77.73	0	0	77.22	0
LUCK-CJUL	76.73	0	0	76.22	0
LUCK-CJUN	75.47	0	0	74.98	0
LUCK-CJUNW1	74.71	74.71	74.71	74.48	0
LUCK-JUN	74.49	76.9	74	74.72	319,000
MACFL	12.5	12.8	11.7	12.15	14,324
MARI	106.58	107.89	101.5	105.79	18,476
MCB	200.2	205.75	199	204.01	797,945
MCB-CAUG	208.19	0	0	212.04	0
MCB-CJUL	205.49	0	0	209.29	0
MCB-CJUN	202.13	0	0	205.87	0
MCB-CJUNW1	200.1	200.1	200.1	204.5	0
MCB-JUN	201.67	206.85	201.95	205.47	155,000
MDTL	15.61	16.6	16.59	16.59	509
MEBL	17.55	17.8	17.55	17.55	4,806
MERIT	27.77	28	27	27	2,001
MFFL	75	78	75.05	75	22
MIRKS	42.54	44.66	42	44.66	7,022
MLCF	2.53	3.05	2.53	2.73	3,861,672
MODAM	1.1	1.25	1.1	1.1	55
MRNS	66.96	68.48	65.05	65.56	1,526
MSOT	17.2	17.1	17	17.05	960
MTIL	0.5	0.4	0.4	0.5	1
MTL	548.85	555	540	551.48	44,398
MUKT	0.5	0.5	0.45	0.5	111
MUREB	107.1	110	107.1	107.5	5,029
MWMP	1	1.23	0.82	0.96	703
MYBL	2.89	2.9	2.65	2.84	70,348
MZSM	2.6	2.77	2.6	2.75	26,101
NAGC	15	15	15	15	100
NATF	85.29	88	84	84.14	7,832
NBP	52.32	53.39	51.8	52.84	1,742,448
NBP-CAUG	54.41	0	0	54.92	0
NBP-CJUL	53.7	0	0	54.21	0
NBP-CJUN	52.82	0	0	53.32	0
NBP-CJUNW1	52.29	52.29	52.29	52.97	0
NBP-JUN	52.61	53.55	52.2	53.11	238,500
NCL	25.82	26	25.05	25.27	152,787
NCL-CAUG	26.85	0	0	26.26	0
NCL-CJUL	26.5	0	0	25.92	0
NCL-CJUN	26.07	0	0	25.5	0
NCL-CJUNW1	25.81	25.81	25.81	25.33	0
NCPL	15.5	15.55	15.25	15.27	267,198
NESTLE	3452.28	3500	3455	3475.63	159
NETSOL	21.5	21.39	20.55	21.2	207,533
NETSOL-CAUG	22.36	0	0	22.03	0
NETSOL-CJUL	22.07	0	0	21.75	0
NETSOL-CJUN	21.71	0	0	21.39	0
NETSOL-CJUN1	21.49	21.49	21.49	21.25	0
NIB	1.69	1.7	1.62	1.68	733,480
NIBTFC	96.5	96.5	96.5	96.5	80
NICL	2.78	2.8	2.56	2.63	118,435
NJICL	58.25	59.8	59.4	58.25	277
NJLIC	51.9	52.9	51.97	52.49	4,958
NMBL	2.69	2.65	2.65	2.65	3,500
NML	59.37	59.1	57.5	58.03	1,705,995
NML-CAUG	61.74	0	0	60.31	0
NML-CJUL	60.94	0	0	59.53	0
NML-CJUN	59.94	0	0	58.56	0
NML-CJUNW1	59.34	59.34	59.34	58.17	0
NML-JUN	59.59	59.4	58	58.4	457,500
NPL	16.89	16.95	16.61	16.67	571,891
NPL-CAUG	17.56	0	0	17.33	0
NPL-CJUL	17.34	0	0	17.1	0
NPL-CJUN	17.05	0	0	16.82	0
NPL-CJUNW1	16.88	16.88	16.88	16.71	0
NRL	377.77	386.4	372	377	732,164
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	154.09	155.7	152.13	152.77	1,235,483
OGDC-CAUG	160.24	0	0	158.78	0
OGDC-CJUL	158.16	0	0	156.73	0
OGDC-CJUN	155.57	0	0	154.16	0
OGDC-CJUNW1	154.02	154.02	154.02	153.14	0
OLPL	5.61	5.94	5.41	5.61	127
OLTM	0.7	0.66	0.66	0.7	1
OTFC3	99.5	0	0	99.5	0
PACE	2.84	2.85	2.7	2.72	373,639
PAEL	7.58	7.6	7.3	7.37	65,702
PAKD	35.24	36.7	35.4	35.4	13,724
PAKMI	0.76	1.09	1.05	0.76	7
PAKRI	17.21	17.09	16.8	16.82	164,043
PAKRI-CAUG	17.9	0	0	17.48	0
PAKRI-CJUL	17.67	0	0	17.26	0
PAKRI-CJUN	17.38	0	0	16.97	0
PAKRI-CJUNW1	17.2	17.2	17.2	16.86	0
PAKT	106	110.49	103.1	106	114
PASL	1.79	1.85	1.7	1.7	105,995
PASM	13.79	13.1	13.1	13.79	1
PCAL	50.1	50	49.95	50.1	225
PECO	94.48	90	89.77	94.48	35
PEF	7.39	7.25	7.15	7.25	1,531
PGF	13.27	13.12	13.05	13.11	5,000
PIAA	2.44	2.44	2.32	2.37	75,669
PICT	89.53	91.2	88	88.04	49,611
PIF	6.22	6.14	5.8	6	6,819
PIL	11.19	12.19	11.59	12.19	9,786
PINL	8.54	8.89	8.4	8.4	12,877
PIOC	5.92	6.34	5.5	5.84	113,618
PKGS	110.94	111.9	109.5	109.57	4,814
PMRS	40.21	39.99	39.99	40.21	100
PMTFC6	93.9344	94.5	94.5	94.1593	30,400
PNGRS	3.51	3.2	3.15	3.15	6,500
PNSC	27.88	28.6	28.5	28.59	1,700
POL	337.09	345.99	333	342.36	3,914,321
POL-CAUG	350.54	0	0	355.83	0
POL-CJUL	346	0	0	351.23	0
POL-CJUN	340.33	0	0	345.48	0
POL-CJUNW1	336.93	336.93	336.93	343.18	0
POL-JUN	339.11	345.7	334	343.67	1,197,000
PPL	213.6	214.7	210.11	211.18	1,276,967
PPL-CAUG	222.12	0	0	219.49	0
PPL-CJUL	219.25	0	0	216.65	0
PPL-CJUN	215.65	0	0	213.1	0
PPL-CJUNW1	213.5	213.5	213.5	211.69	0
PPL-JUN	215.33	215.8	212	212.5	216,500
PPP	42.03	41.55	41.5	41.51	950
PRL	86.7	86.7	84.91	85.61	26,317
PRWM	14.75	14.95	14.95	14.75	100
PSMC	66.59	68.98	66.5	68	3,385
PSO	290.17	290.85	284.02	285.36	812,670
PSYL	19.75	19.99	18.75	19.75	402
PTC	17.55	17.54	17.25	17.47	643,867
PTC-CAUG	18.25	0	0	18.16	0
PTC-CJUL	18.01	0	0	17.92	0
PTC-CJUN	17.72	0	0	17.63	0
PTC-CJUNW1	15.79	15.79	15.79	15.76	0
PTC-JUN	15.97	15.95	15.55	15.92	136,000
PTEC	3.2	3.3	3.2	3.2	1,502
QUICE	2.55	3	2.5	2.94	319,500
RAVT	1.12	1.08	0.99	1.06	2,517
RCML	27.36	26	26	27.36	87
REDT	0.5	0.49	0.49	0.49	2,000
RMPL	2665.09	2737	2625	2697	19
RUPL	40.77	41	40.01	40.22	4,755
SAIF	8.43	8.5	7.5	8.2	3,001
SARD	1.8	1.89	1.6	1.75	1,500
SASML	7	7	7	7	1
SAZEW	23.1	22.61	22.61	23.1	2
SBL	2	2.04	2	2.01	3,461
SCBPL	9	8.73	8.3	8.35	4,277
SCLL	2.54	2.98	2.98	2.54	2
SEARL	59.01	59.5	58.9	58.95	3,286
SEL	21.6	22.2	20.52	21.61	29,943
SEPCO	1.52	1.55	1.41	1.41	91,477
SEPL	40.62	41.1	40.5	40.51	7,116
SGML	6	6.25	5.68	6.15	5,056
SGPL	1.2	1	0.9	0.96	4,096
SHCI	2.22	2.27	2.02	2.26	511
SHCM	16.98	15.98	15.98	16.98	100
SHEL	227.94	226.95	223.95	225.14	10,343
SHEZ	151.27	154.4	143.76	151.27	7
SHFA	32.01	33.1	33	32.13	610
SHJS	63	61	60	60	11,100
SHSML	9.41	9.7	9.5	9.59	6,500
SIEM	993.19	995	992	992.83	31
SILK	2.82	2.88	2.7	2.74	547,908
SITC	101.89	100	97.5	99.26	6,200
SJTM	0.9	0.9	0.9	0.9	1
SMBL	3.75	3.9	3.5	3.65	218,457
SMCPL	4.71	5.56	5.56	4.71	50
SMTM	4.82	4.75	4.75	4.82	1
SNBL	6.25	6.49	6.15	6.2	20,377
SNGP	19.01	19.39	18.85	19.01	226,997
SNGP-CAUG	19.77	0	0	19.76	0
SNGP-CJUL	19.51	0	0	19.5	0
SNGP-CJUN	19.19	0	0	19.18	0
SNGP-CJUNW1	19	19	19	19.06	0
SPL	17.99	17.93	17.62	17.74	163,248
SPLC	0.82	0.81	0.6	0.6	4,542
SRSM	3.26	3.26	3.25	3.25	3,100
SRVI	174.46	175	175	174.46	51
SSGC	22.51	22.69	22.05	22.29	15,526
SSIC	5.39	5.65	5.15	5.39	21
SSOM	4.25	4.4	4.4	4.4	1,000
STCL	6.47	6.45	6.4	6.4	3,668
STCLR	0.49	0.5	0.32	0.36	59,139
STPL	8.96	9	9	9	550
SURC	39.75	40	39.5	39.6	1,100
TATM	34.67	33.05	33	33	1,500
TELE	1.88	1.88	1.74	1.78	61,707
TGL	12.3	12.7	11.92	11.97	41,721
THALL	106.59	106.89	104.61	105.57	10,272
THCCL	18.54	18.26	17.7	18.14	501
TREET	54.01	54.48	53.2	53.52	19,257
TREI	1.21	1.4	1.4	1.21	1
TRG	2.78	2.79	2.69	2.7	217,388
TRIBL	1.29	1.24	1.12	1.12	1,000
TRIPF	178.54	179.5	176	176.53	11,050
TRPOL	0.7	0.8	0.7	0.7	110
TRSM	2	2	1.99	2	883
TSMF	1.26	1.24	1.24	1.26	1
TSML	57.48	60.3	55.06	55.11	510
TSPL	1	0.92	0.92	0.92	5,000
UBL	63.03	64.25	63.1	63.5	305,840
UBL-CAUG	65.55	0	0	66	0
UBL-CJUL	64.7	0	0	65.14	0
UBL-CJUN	63.64	0	0	64.08	0
UBL-CJUNW1	63	63	63	63.65	0
UBL-JUN	63.95	63.95	63.7	63.75	8,500
UBLTFC	91	0	0	91	0
UBLTFC2	87.05	89.5	89.5	87.05	100
UDPL	15.12	15.49	14.2	15.49	1,195
ULEVER	5075.54	5285	5100	5121.55	133
UVIC	2.2	2.2	2.2	2.2	15,000
WAHN	35.75	35.97	35	35.91	3,671
WTCL	2.7	2.8	2.56	2.59	9,406
WTL	2.2	2.28	2.11	2.21	310,543
WYETH	816	855	845	816	5
YOUW	1.32	1.6	1.6	1.32	1
ZIL	63.33	64.8	60.17	60.24	12,675

KSE EOD Daily Share Price Data - 06/06/2011