KSE EOD Daily Share Price Data - 17/06/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	95.91	100.45	91.15	100.4	3,011
AACIL	2.63	2.7	2.7	2.7	1,954
AASM	27.7	29	29	27.7	35
ABL	65.54	66.45	64.1	64.95	6,530
ABL-CAUG	67.83	0	0	67.13	0
ABL-CJUL	66.95	0	0	66.26	0
ABL-CJUN	65.85	0	0	65.17	0
ABL-CJUNW2	65.63	0	0	64.95	0
ABLTFC2	98.25	0	0	98.25	0
ABOT	92.8	93	92.99	93	1,094
ACPL	53.26	53.01	52.76	53	6,023
ADAMS	18.15	18.2	18	18.07	1,195
AGIC	9.6	9.99	9.5	9.61	500
AGIL	71.99	71	68.5	70.03	1,428
AGL	19.33	19.28	18.5	18.52	44,502
AGTL	227	227	225	224.9	1,234
AHCL	24.54	24.65	23.97	24.41	892,889
AHI	21.03	22	21.9	22	51,571
AHL	16.53	17	16.62	16.67	7,821
AICL	66.94	66.9	66.17	66.44	34,069
AICL-CAUG	69.28	0	0	68.67	0
AICL-CJUL	68.38	0	0	67.78	0
AICL-CJUN	67.26	0	0	66.66	0
AICL-CJUNW2	67.04	0	0	66.44	0
AKBL	11.93	12	11.8	11.86	43,759
AKBL-CAUG	12.35	0	0	12.26	0
AKBL-CJUL	12.19	0	0	12.1	0
AKBL-CJUN	11.99	0	0	11.9	0
AKBL-CJUNW2	11.95	0	0	11.86	0
AKDCL	37.81	38.99	38	38	689
ALICO	16.51	16.57	16.57	16.51	99
AMTEX	2.99	3.02	2.85	2.9	272,497
AMZV	0.51	0.55	0.27	0.53	9,047
ANL	6.59	6.67	6.4	6.46	610,879
ANL-CAUG	6.82	0	0	6.68	0
ANL-CJUL	6.73	0	0	6.59	0
ANL-CJUN	6.62	0	0	6.48	0
ANL-CJUNW2	6.6	0	0	6.46	0
APL	382.22	382.75	379	380.42	26,607
ATBA	220.02	224.99	220.5	222.26	17,342
ATFF	6.5	6.5	6.45	6.5	100,000
ATIL	28.2	28.29	28.05	28.05	3,869
ATLH	123.54	129	123	124.65	13,183
ATRL	128.4	128.9	126.05	126.99	886,693
ATRL-JUN	129.04	129.01	126.4	127.42	367,500
BAFL	10.18	10.3	10.1	10.11	437,749
BAHL	28.9	29.09	28.75	28.8	122,313
BAHL-CAUG	29.91	0	0	29.77	0
BAHL-CJUL	29.52	0	0	29.38	0
BAHL-CJUN	29.04	0	0	28.9	0
BAHL-CJUNW2	28.94	0	0	28.8	0
BAPL	7.92	8.5	7.5	7.5	1,101
BATA	584.11	591	560	587.13	1,257
BCL	49.75	47.27	47.27	49.75	9
BCML	16.8	16	16	16	5,000
BGL	2	2.25	1.85	2	5
BIPL	3.6	3.85	3.57	3.83	100,600
BOC	95.43	95	94.01	95	903
BOK	4.85	5.1	4.71	4.95	20,609
BOP	7.12	7.2	7.02	7.06	1,571,000
BPL	23.42	22.5	22.5	22.5	1,000
BROT	0.22	0.49	0.49	0.49	500
BRR	2.3	2.25	2.16	2.25	12,000
BTL	65.08	67.23	63.01	65.08	2
BYCO	9.4	9.5	9.33	9.36	330,332
CENI	8.48	8.7	8.1	8.69	2,500
CEPB	16.66	16.7	16.65	16.66	11,501
CHBL	2	2.15	2.05	2.1	8,011
CHCC	9.3	9.5	9.16	9.3	13
CICL	68	69	68	68.01	1,880
CJPL	0.7	0.93	0.53	0.72	2,604
CML	1.6	1.9	1.76	1.76	1,001
COLG	735	760	720	759.01	3,281
COTT	1.8	2	2	2	1,000
CPL	162.27	162.5	161.06	161.88	5,159
CPMFI	2.74	2.4	2.31	2.31	2,198
CPSL	49.61	49.89	49.25	49.66	6,159
CRTM	15.32	15.12	15.12	15.32	1
CSAP	26.8	26.99	26.3	26.49	59,079
CSM	0.53	0.53	0.5	0.5	5,501
CSUML	2.19	2.29	2.01	2.19	673
CWSM	1.22	1.44	0.76	1.22	2
DATM	0.11	0.13	0.13	0.11	1
DAWH	62.33	62.8	61.11	61.55	46,132
DBCI	2.05	2.05	2	2.02	8,700
DCH	2.32	2.4	2.25	2.31	3,103
DCL	1.89	2	1.89	1.94	42,038
DEL	1.35	1.49	1.3	1.3	10,001
DFML	3.01	3.39	2.97	3.3	1,296,369
DFSM	2.15	2.9	2.45	2.9	30,100
DGKC	23.32	23.48	23.17	23.29	693,229
DGKC-CAUG	24.14	0	0	24.07	0
DGKC-CJUL	23.82	0	0	23.76	0
DGKC-CJUN	23.43	0	0	23.37	0
DGKC-CJUNW2	23.35	0	0	23.29	0
DGKC-JUN	23.43	23.5	23.3	23.4	190,500
DINT	27.23	28.58	28.58	28.58	600
DKTM	1.8	2.2	1.19	2	14,000
DLL	33.18	33.18	32.74	32.97	979
DMTM	4.62	4.47	3.75	3.76	1,010
DMTX	3.88	3.7992	3.7992	3.7992	0
DNCC	1.98	1.95	1.65	1.98	320
DOL	6.91	6.98	6.81	6.9	56,639
DSFL	2.96	3.07	2.9	3.04	3,680,471
DSIL	1.15	1.24	1.05	1.17	11,615
DSL	2.2	2.2	2.1	2.19	13,680
DWAE	1.4	1.59	1.21	1.5	32,868
DWSM	3	2.99	2.77	2.8	2,003
ECOP	1.58	1.68	1.5	1.5	105,502
EFLTFC	100	0	0	100	0
EFLTFC3	93	0	0	93	0
EFUG	37.34	37.85	37	37	10,540
EFUL	70.76	70.98	70	70.28	357
ELSM	24.59	24.5	24.5	24.5	817
EMCO	2	2.15	2.15	2	10
ENGRO	183.59	183.9	179.65	180.05	2,020,914
ENGRO-CAUG	190.01	0	0	186.1	0
ENGRO-CJUL	187.55	0	0	183.68	0
ENGRO-CJUN	184.47	0	0	180.65	0
ENGRO-CJUNW2	183.85	0	0	180.05	0
ENGRO-JUN	184.39	184.25	180.1	180.8	408,500
ENGROTFC	98.9625	0	0	98.9625	0
EPCL	11.12	11.29	11.1	11.23	48,979
EPCL-CAUG	11.51	0	0	11.61	0
EPCL-CJUL	11.36	0	0	11.46	0
EPCL-CJUN	11.17	0	0	11.27	0
EPCL-CJUNW2	11.14	0	0	11.23	0
EXIDE	194	203.7	201.1	203.7	125,797
FABL	9.95	10.06	9.9	9.94	42,368
FATIMA	14.57	14.65	14.4	14.43	569,518
FCCL	4.46	4.5	4.4	4.49	293,895
FCCLR	0.02	0.03	0.01	0.01	3,265,838
FCIBL	5.49	4.75	4.75	4.75	500
FCSC	2.82	3.04	2.72	2.72	7,549
FDIBL	1.52	1.5	1.45	1.46	9,000
FDMF	2.1	2.2	1.84	2.1	499
FECM	2.75	2.89	2.89	2.7	15,126
FEM	1.41	1.5	1.35	1.48	10,384
FEROZ	93.6	94	93.5	94	2,030
FFBL	42.23	42.6	41.97	42.49	853,088
FFBL-CAUG	43.71	0	0	43.92	0
FFBL-CJUL	43.14	0	0	43.35	0
FFBL-CJUN	42.43	0	0	42.63	0
FFBL-CJUNW2	42.29	0	0	42.49	0
FFBL-JUN	42.32	42.59	42.02	42.52	44,500
FFC	144.13	145.7	143.1	144.9	819,738
FFC-CAUG	149.17	0	0	149.77	0
FFC-CJUL	147.24	0	0	147.82	0
FFC-CJUN	144.82	0	0	145.39	0
FFC-CJUNW2	144.34	0	0	144.9	0
FFC-JUN	144.77	146	143.5	145.25	60,000
FHAM	8.19	8	7.62	7.7	36,090
FHBM	8.34	8.4	8.39	8.39	1,400
FIBLM	1.6	1.75	1.11	1.6	301
FLYNG	1.5	1.52	1.45	1.51	30,500
FNEL	2.5	2.89	2.89	2.89	950
FPJM	1.12	1.22	0.81	1.12	14
FRCL	2.45	3.39	2	2.4	1,004
FRSM	18.51	18.71	18.01	18.51	172
FTSM	1	1.15	1.15	1.15	510
FUDLM	7	6.99	6.71	6.99	1,042
FZTM	299	308.99	284.5	299	6
GADT	70.2	70	69.92	69.97	2,781
GAIL	3.13	3.35	3.11	3.34	16,503
GAMON	0.7	1.06	1.06	0.7	100
GASF	3.45	3.4	3.36	3.4	13,157
GATI	55	54.01	54.01	55	1
GATM	51.48	51	51	51	2,000
GENP	0.59	0.63	0.56	0.56	1,001
GFIL	5.01	4.8	4.52	4.68	1,900
GGL	13.08	13.35	13	13.11	112,429
GHGL	54.6	55.5	54.05	54.5	5,331
GHNI	9	8.57	8.56	8.56	1,800
GHNL	3.35	3.49	3.37	3.4	93,002
GLAXO	73.56	74	73.1	73.33	4,741
GLPL	57.12	55	54.38	57.12	17
GRAYS	46.25	47.4	47.4	46.25	1
GTYR	23.7	24.25	23.99	24.23	1,600
GWLC	5.15	6.1	4.25	5.45	1,009
HABSM	27.2	27.49	27.06	27.32	10,027
HADC	0.41	0.64	0.59	0.64	544
HBL	118.85	118.95	118	118.12	42,830
HBL-CAUG	123.01	0	0	122.09	0
HBL-CJUL	121.41	0	0	120.5	0
HBL-CJUN	119.42	0	0	118.52	0
HBL-CJUNW2	119.02	0	0	118.12	0
HCAR	10.75	10.7	10.35	10.42	6,051
HICL	11.27	11.25	11.2	11.27	108
HINOON	26.21	26.79	26.59	26.79	603
HIRAT	3.87	3.9	3.86	3.9	86,750
HMB	18.7	18.97	18.75	18.79	819
HSPI	12	12.49	11.9	11.9	3,450
HUBC	37.77	38.25	37.7	38.02	534,652
HUBC-CAUG	39.09	0	0	39.3	0
HUBC-CJUL	38.58	0	0	38.79	0
HUBC-CJUN	37.95	0	0	38.15	0
HUBC-CJUNW2	37.82	0	0	38.02	0
HUBC-JUN	37.94	0	0	38.17	0
HUMNL	14.48	14.6	14	14.48	6,008
HUSI	3.81	4.39	4.39	3.81	4
HUSS	10.66	11.2	11.19	10.66	100
IBFL	46	45.9	44.1	45.8	1,102
IBLHL	9.5	9.98	9.98	9.5	1
ICI	154.9	157.9	154.5	155.32	106,700
ICI-CAUG	160.32	0	0	160.54	0
ICI-CJUL	158.24	0	0	158.45	0
ICI-CJUN	155.64	0	0	155.84	0
ICI-CJUNW2	155.12	0	0	155.32	0
ICIBL	0.4	0.47	0.36	0.46	130,320
ICL	30.95	29.5	29.42	29.43	600
IDRT	4.7	5.28	5	4.7	3
IDYM	348.91	360.35	336.36	356.92	1,004
IFSL	7.75	7.9	7.52	7.9	2,000
IGIBL	1.72	1.8	1.75	1.75	11,500
IGIIL	70.4	70.35	67	67.6	11,100
ILTM	219.37	230	212	228.95	463
INDU	225.6	228	222.8	228	832
INIL	50.96	50.9	50	50.72	18,776
ISIL	78.61	74.68	74.68	78.61	1
ISL	13.77	13.95	13.26	13.5	65,003
ISTM	6.7	6.94	6.94	6.7	20
JATM	2	2	2	2	1,600
JDMT	15	14.11	14.02	15	3
JDWS	83.95	83.5	80	80	6,352
JKSM	6.5	6.01	6.01	6.5	5
JOVC	3.11	3.15	3	3.02	138,628
JPGL	1.28	1.39	1.3	1.36	4,013
JSBL	2.65	2.78	2.56	2.66	14,728
JSCL	7.67	7.71	7.43	7.53	1,371,428
JSGCL	20.26	20.49	19.76	20	2,759
JSGF	6.28	6.4	6.2	6.21	83,203
JSIL	5.61	5.68	5.5	5.59	32,401
JSVFL	5.64	5.68	5.4	5.4	17,500
KAPCO	42.94	43.3	42.67	43.18	38,127
KAPCO-CAUG	44.44	0	0	44.63	0
KAPCO-CJUL	43.87	0	0	44.05	0
KAPCO-CJUN	43.15	0	0	43.33	0
KAPCO-CJUNW2	43	0	0	43.18	0
KASBB	1.44	1.55	1.45	1.46	232,078
KASBM	3.48	2.65	2.65	3.48	1
KASBSL	3.56	3.68	3.5	3.51	9,928
KESC	2.31	2.51	2.3	2.43	624,821
KOHC	6.75	6.7	6.31	6.7	6,424
KOHE	16.95	17	16.95	16.95	322
KOHP	3.17	3.25	3	3.19	10,529
KOHS	4.42	4.75	3.42	4.42	3
KOIL	1.19	1.24	1.07	1.23	681
KSBP	36.44	35.03	34.7	34.73	508
KSTM	1.48	2.24	1.4	1.4	2,205
KTML	4.31	4.32	4.32	4.32	501
LATM	6.11	5.15	5.15	6.11	8
LOTPTA	14.58	14.68	14.51	14.61	2,167,420
LPCL	2.99	2.99	2.91	2.92	102,893
LUCK	70.89	71.65	70.66	71.47	350,546
LUCK-CAUG	73.37	0	0	73.87	0
LUCK-CJUL	72.42	0	0	72.91	0
LUCK-CJUN	71.23	0	0	71.71	0
LUCK-CJUNW2	70.99	0	0	71.47	0
LUCK-JUN	71	71.88	71.3	71.71	27,500
MACFL	12.05	12.9	12.16	12.05	111
MARI	104.46	105	104.3	104.5	4,560
MBF	9.4	9.02	9.02	9.02	500
MCB	203.93	206.25	203	205.11	240,650
MCB-CAUG	211.06	0	0	212	0
MCB-CJUL	208.33	0	0	209.24	0
MCB-CJUN	204.91	0	0	205.8	0
MCB-CJUNW2	204.22	0	0	205.11	0
MCB-JUN	204.45	207	203.7	206	44,000
MDTL	17.3	18	16.3	17.3	9
MFTM	0.73	0.99	0.8	0.73	195
MIRKS	50.9	52	49.3	49.31	1,591
MLCF	2.32	2.43	2.3	2.31	190,131
MLCFPS	2.77	3.48	2.6	2.77	310
MODAM	0.9	1.18	1.18	0.9	2
MQTM	8.25	9.19	9.19	9.19	1,000
MRNS	58.95	59.98	56.12	56.12	2,610
MSOT	17.73	18.4	17.55	17.55	2,009
MTL	549.37	556	550.61	554.13	43,808
MUCLR	0.09	0.05	0.05	0.05	500
MUKT	0.41	0.45	0.45	0.41	1
MUREB	109.05	113.95	109.02	111.01	1,272
MWMP	0.85	1	0.81	0.99	9,125
MYBL	3.16	3.25	3.1	3.1	58,739
MZSM	2.6	2.67	2.51	2.6	20,309
NATF	82.55	83.25	82.6	83.02	575
NBP	52.07	52.95	51.82	51.9	529,914
NBP-CAUG	53.89	0	0	53.64	0
NBP-CJUL	53.19	0	0	52.95	0
NBP-CJUN	52.32	0	0	52.07	0
NBP-CJUNW2	52.14	0	0	51.9	0
NBP-JUN	52.28	52.55	52.01	52.06	56,000
NCL	24.33	24.47	24.21	24.28	42,642
NCL-CAUG	25.18	0	0	25.1	0
NCL-CJUL	24.85	0	0	24.77	0
NCL-CJUN	24.45	0	0	24.36	0
NCL-CJUNW2	24.36	0	0	24.28	0
NCPL	15.21	15.2	14.7	14.75	1,637,415
NESTLE	3636.43	3690	3646	3679.29	51
NETSOL	22	22.18	21.9	21.95	86,709
NETSOL-CAUG	22.77	0	0	22.69	0
NETSOL-CJUL	22.47	0	0	22.39	0
NETSOL-CJUN	22.11	0	0	22.02	0
NETSOL-CJUN2	22.03	0	0	21.95	0
NIB	1.72	1.78	1.66	1.71	425,160
NIBTFC	96.5	96	96	96.3933	24,000
NICL	2.74	2.75	2.65	2.67	99,809
NJLIC	58	56.2	56.2	56.2	1,500
NMBL	3.4	3.35	3.3	3.3	22,000
NML	55.79	55.94	55.25	55.5	400,292
NML-CAUG	57.74	0	0	57.36	0
NML-CJUL	56.99	0	0	56.62	0
NML-CJUN	56.06	0	0	55.69	0
NML-CJUNW2	55.87	0	0	55.5	0
NML-JUN	55.96	55.85	55.5	55.58	80,500
NPL	16.25	16.46	16.06	16.17	304,036
NPL-CAUG	16.82	0	0	16.71	0
NPL-CJUL	16.6	0	0	16.5	0
NPL-CJUN	16.33	0	0	16.22	0
NPL-CJUNW2	16.27	0	0	16.17	0
NRL	365.88	366.99	362.5	363.06	72,813
NSB3Y1	100.8071	0	0	100.8071	0
NSRM	16	16.99	16.99	16	13
OGDC	154.91	156.5	154.5	156	414,290
OGDC-CAUG	160.33	0	0	161.24	0
OGDC-CJUL	158.25	0	0	159.14	0
OGDC-CJUN	155.65	0	0	156.52	0
OGDC-CJUNW2	155.13	0	0	156	0
OLPL	5.91	6.15	5.85	5.91	117
OLTM	0.65	0.84	0.84	0.65	1
OTFC3	99.5	0	0	99.5	0
PACE	2.6	2.72	2.55	2.68	291,180
PAEL	7	7.1	6.8	7	14,567
PAKD	34.5	34	33.5	33.5	3,500
PAKMI	0.75	1	0.81	0.82	695
PAKRI	16.99	17.15	16.75	16.93	349,673
PAKRI-CAUG	17.58	0	0	17.5	0
PAKRI-CJUL	17.36	0	0	17.27	0
PAKRI-CJUN	17.07	0	0	16.99	0
PAKRI-CJUNW2	17.01	0	0	16.93	0
PASL	1.68	1.74	1.63	1.66	136,881
PCAL	47.27	47.5	45.57	47.27	256
PECO	91.99	89.5	88	91.99	71
PEF	7.5	8.25	7.36	7.39	244,996
PGF	13.13	13.29	13	13.23	18,110
PIAA	2.33	2.35	2.25	2.25	100,113
PICT	86.54	88.89	86.5	88.11	18,524
PIF	5.96	6.95	6.01	6.02	42,575
PIL	15.07	14.75	14.07	15.07	22
PINL	8.4	8.59	8.2	8.4	282
PIOC	5.47	6.25	5	5.3	35,420
PKGS	115	115	114	114	5,220
PMI	0.83	0.94	0.82	0.83	5
PMPK	194.84	204	187.25	194.84	71
PMRS	40.21	39.6067	38.2	39.6067	170
PMTFC6	94.0479	0	0	94.0479	0
PNGRS	3.1556	3.49	3.49	3.16	15
PNSC	28.24	28	27.6	27.62	605
POAF	6.31	7.29	6.75	7.18	500
POL	354.13	354.45	351.3	353.58	635,229
POL-CAUG	366.52	0	0	365.45	0
POL-CJUL	361.77	0	0	360.7	0
POL-CJUN	355.83	0	0	354.77	0
POL-CJUNW2	354.64	0	0	353.58	0
POL-JUN	355.31	355.35	352.11	354.62	213,000
PPL	211.55	218.25	210.7	217.67	3,207,771
PPL-CAUG	218.95	0	0	224.98	0
PPL-CJUL	216.11	0	0	222.06	0
PPL-CJUN	212.56	0	0	218.4	0
PPL-CJUNW2	211.85	0	0	217.67	0
PPL-JUN	212.46	218.7	211.25	218.07	607,500
PPP	42.47	41.6	41.51	42.47	53
PRL	85.01	85.41	84.57	85	4,063
PRWM	14.5	14.5	14.5	14.5	2,229
PSMC	69.01	70	68.26	68.63	2,469
PSO	279.45	283	277	281.04	593,590
PSYL	18.96	18.95	18.05	18.96	2
PTC	15.39	15.4	15.15	15.3	716,075
PTC-CAUG	15.93	0	0	15.81	0
PTC-CJUL	15.72	0	0	15.61	0
PTC-CJUN	15.46	0	0	15.35	0
PTC-CJUNW2	15.41	0	0	15.3	0
PTC-JUN	15.41	15.41	15.25	15.41	247,500
PTEC	3.2	3.34	3.34	3.2	1
QUET	42.24	44.35	40.13	40.13	929
QUICE	2.54	2.6	2.56	2.57	1,500
RAVT	1	1.01	0.95	1	3
REGT	18.9	19.9	18	18.9	302
REWM	12.05	13.05	12.25	12.25	2,550
RICL	6.9	6.9	6.9	6.9	1,998
RMPL	2700	2719.49	2652	2700	2
RUPL	42	41.75	41.25	41.75	2,500
SAIF	8	8.36	8	8.3	1,365
SANSM	12.13	11.7	11.7	11.7	3,173
SAPT	119	113.05	113.05	119	18
SAZEW	23	22.81	22.8	22.8	572
SBL	1.84	1.85	1.85	1.85	5,000
SCBPL	8.4	9.1	8.4	8.4	6,098
SCL	80.66	84.69	84.69	84.69	2
SCLL	2.88	2.75	2.75	2.5	20,002
SEARL	58.37	59	58	58.01	3,197
SEL	21.3	21.5	20.71	21.5	42,711
SEPCO	1.4	1.44	1.35	1.36	80,323
SEPL	40.55	41.5	40.66	41.09	873
SGML	6	6.49	5.9	5.93	4,954
SHCI	2.3	2.34	2.01	2.29	1,492
SHCM	16.9	17.9	17.8	17.81	4,914
SHDT	14.5	13.51	13.51	14.5	200
SHEL	222.28	223.5	222.25	223.27	1,657
SHEZ	145.58	150	150	145.58	50
SHFA	32.52	33	33	32.52	101
SHSML	9.22	9.88	9.87	9.88	500
SHTM	0.28	0.49	0.45	0.48	4,757
SIBL	2.2	1.89	1.7	1.7	43,200
SIEM	982.13	985	965.01	981.08	82
SILK	2.82	2.87	2.78	2.79	421,945
SING	15.49	16.37	16.37	15.49	1
SITC	98.72	100	97.5	99.44	5,251
SKRS	2.06	2.11	2.05	2.05	64,500
SMBL	4.41	4.49	4.21	4.25	242,461
SMCPL	5.45	5.74	5.25	5.36	2,600
SNAI	39.04	39	38.75	38.75	1,935
SNBL	5.51	5.5	5.3	5.44	678,101
SNBLR1	0.2	0.16	0.1	0.13	4,040,025
SNGP	22.7	23.6	22.4	23.48	1,899,917
SNGP-CAUG	23.49	0	0	24.27	0
SNGP-CJUL	23.19	0	0	23.95	0
SNGP-CJUN	22.81	0	0	23.56	0
SNGP-CJUNW2	22.73	0	0	23.48	0
SPL	17.61	17.79	17.51	17.59	25,006
SPLC	0.7	0.7	0.67	0.7	1,618
SRVI	178.16	185	175.8	179.67	3,401
SSGC	22.42	22.59	22.2	22.33	46,190
SSIC	5.4	5.5	5.48	5.5	500
SSML	1.59	1.68	1.57	1.57	3,000
SSOM	5.25	4.9	4.9	4.9	500
STCL	6.5	6.67	5.5	6.24	2,827
STJT	27.5	28.75	26.26	27.5	2
STPL	9	9.1	9	9	1,650
TELE	1.74	1.78	1.7	1.74	4,540
TGL	11.99	12.05	11.87	12	6,407
THALL	103.63	104	101.5	101.73	36,188
THCCL	16.65	17.65	17	17.27	2,350
THCCLR	0.33	0.75	0.2	0.72	4,905
TREET	54.69	55.49	54.25	54.7	15,888
TRG	2.7	2.79	2.65	2.68	121,111
TRIBL	1.27	1.39	1.39	1.27	1
TRIPF	176.03	177.9	175	175.09	7,311
TRPOL	0.7	0.7	0.65	0.65	1,900
TSML	53	53	53	53	498
UBDL	27.48	28.26	28.26	27.48	5
UBL	63.35	63.9	63.22	63.54	32,858
UBL-CAUG	65.57	0	0	65.67	0
UBL-CJUL	64.72	0	0	64.82	0
UBL-CJUN	63.65	0	0	63.75	0
UBL-CJUNW2	63.44	0	0	63.54	0
UBL-JUN	63.99	67	63.1	63.6	302,000
UBLTFC	91	0	0	91	0
UBLTFC2	87.05	0	0	87.05	0
UBLTFC4	98.8876	0	0	98.8876	0
UDPL	14.66	14.01	14.01	14.66	100
ULEVER	5265.2	5280	5222.22	5255.83	12
UNIC	5.7	5.22	5.22	5.22	2,000
UPFL	1410	1440	1440	1410	1
UVIC	2.05	2	2	2	23,682
WAHN	36.76	36.75	35.5	36.65	7,979
WAZIR	7	6.05	6	6	1,268
WTCL	2.51	2.45	2.38	2.4	269,947
WTL	2.14	2.33	2.12	2.2	224,887
ZAHT	7.3	7.22	7.22	7.22	0
ZIL	61.12	62	59.5	60	8,021
ZTL	3.39	2.6	2.6	4.38	902

KSE EOD Daily Share Price Data - 17/06/2011