KSE EOD Daily Share Price Data - 20/06/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	98.9989	98.5625	98.5625	98.5625	0
AACIL	2.7	2.98	2.4	2.4	78,170
ABL	64.04	65.75	63.05	63.87	64,947
ABL-CAUG	66.17	0	0	65.97	0
ABL-CJUL	65.3	0	0	65.1	0
ABL-CJUN	64.22	0	0	64.02	0
ABL-CJUNW3	64.01	64.01	64.01	64.02	0
ABLTFC2	98.25	0	0	98.875	0
ABOT	92.27	93	91	91	1,658
ACPL	52.51	53.39	51.6	52.63	5,449
ADAMS	18.07	18	18	18	700
ADMM	24.4	23.8	23.25	23.25	914
ADOS	8.78	8.7	8.5	8.67	568
AGIC	9.61	9.5	9.5	9.61	100
AGIL	70.03	70.26	68	69	2,134
AGL	18.52	19	17.6	17.71	2,075
AGTL	227	225.4	225.01	225.01	2,185
AHCL	24.4	24.41	23.51	23.51	628,117
AHI	22	22.1	21.01	21.01	608
AHL	16.41	16.95	15.41	15.41	73,986
AICL	66.35	66.45	63.5	64.2	97,344
AICL-CAUG	68.55	0	0	66.31	0
AICL-CJUL	67.66	0	0	65.44	0
AICL-CJUN	66.54	0	0	64.35	0
AICL-CJUNW3	66.32	66.32	66.32	64.35	0
AKBL	11.9	11.84	11.3	11.35	275,192
AKBL-CAUG	12.3	0	0	11.72	0
AKBL-CJUL	12.13	0	0	11.57	0
AKBL-CJUN	11.93	0	0	11.38	0
AKBL-CJUNW3	11.89	11.89	11.89	11.38	0
AKDCL	38	37	36.5	38	52
AKGL	5.25	6.25	4.5	5.25	14
ALICO	16.51	16.51	16.5	16.51	9,900
ALNRS	41.24	39.5	39.2	39.25	3,525
ALTN	8.5	9	9	9	500
AMMF	10.74	10.75	10.7	10.7	38,391
AMTEX	2.98	3.04	2.68	2.73	346,480
AMZV	0.53	0.54	0.3	0.5	9,715
ANL	6.15	6.24	5.66	5.71	2,295,598
ANL-CAUG	6.35	0	0	5.9	0
ANL-CJUL	6.27	0	0	5.82	0
ANL-CJUN	6.17	0	0	5.72	0
ANL-CJUNW3	6.15	6.15	6.15	5.72	0
ANSS	9.25	8.25	8.25	8.25	1,000
APL	381.54	382	377.3	378.03	47,916
ATBA	230.18	231	226.6	227.51	12,347
ATIL	28.08	28.2	27.5	27.5	8,548
ATLH	123.47	124	122	122.06	3,016
ATRL	126.52	127	120.4	120.73	807,798
ATRL-JUL	127	124.5	122	122.04	22,500
ATRL-JUN	127	127	120.75	121.2	290,500
BAFL	10.02	10.08	9.68	9.73	664,780
BAHL	29	29.18	28.52	28.67	95,848
BAHL-CAUG	29.96	0	0	29.61	0
BAHL-CJUL	29.57	0	0	29.22	0
BAHL-CJUN	29.08	0	0	28.74	0
BAHL-CJUNW3	28.99	28.99	28.99	28.74	0
BATA	591.18	590	581	582.57	1,095
BCML	16	16.8	16.8	16	170
BERG	15.13	15.85	14.85	14.86	1,176
BFMOD	4.95	5	5	5	20,000
BGL	2	2.2	1.91	2	5
BHAT	247	240	240	247	10
BIPL	3.65	3.61	3.51	3.52	52,516
BNWM	17.05	17.45	17.45	17.05	200
BOC	94.74	95.25	95.25	94.74	38
BOK	4.74	4.89	4.55	4.79	9,277
BOP	6.93	6.98	6.5	6.55	2,529,854
BPL	23.62	22.75	22.6	22.61	1,000
BROT	0.49	0.21	0.21	0.49	30
BRR	2.25	2.2	2.11	2.13	9,800
BTL	61.88	63	58.79	58.86	11,016
BYCO	9.33	9.5	8.9	8.91	674,486
CENI	8.69	8.35	8.18	8.19	669
CEPB	16.86	16.79	16.05	16.11	10,611
CHAS	9.9	10.49	10.33	9.9	101
CHBL	2.03	2.01	2	2.03	20
CICL	66.37	64.2	63.06	63.09	2,550
CJPL	0.7	0.96	0.36	0.7	147
CLOV	66.81	69.85	63.5	68.24	2,850
CML	1.64	1.9	1.61	1.66	1,554
COLG	759.01	737	737	759.01	6
COTT	2	1.68	1.65	1.68	19,300
CPL	161.55	162	159.05	160.04	4,107
CPMFI	3.31	3	3	3	1,000
CPSL	49.07	49.83	48.11	48.3	6,735
CSAP	26.51	26.51	26.1	26.11	8,348
CSM	0.55	0.5	0.45	0.49	12,090
CSMD	10.31	10.3	10.2	10.24	1,600
CSUML	1.81	2.24	2.24	1.81	1
CWSM	1.22	1.6	0.8	1.22	2
DADX	16.67	17.65	17.65	16.67	2
DAWH	60.89	60.6	57.85	57.85	151,707
DBCI	2.05	2.2	1.61	2.04	10,504
DCH	2.3	2.39	2.13	2.2	77,241
DCL	2	1.92	1.81	1.82	92,232
DEL	1.3	1.69	1.31	1.31	3,836
DFML	3.19	3.23	2.91	2.93	587,662
DFSM	2.9	2.25	2.25	2.9	3
DGKC	23.29	23.3	22.25	22.29	1,469,196
DGKC-CAUG	24.06	0	0	23.02	0
DGKC-CJUL	23.75	0	0	22.72	0
DGKC-CJUN	23.36	0	0	22.34	0
DGKC-CJUNW3	23.28	23.28	23.28	22.34	0
DGKC-JUL	23.39	23.21	22.6	22.68	268,000
DGKC-JUN	23.39	23.31	22.31	22.38	500,000
DKTM	2	1.73	1.73	1.73	2,499
DLL	33.02	32.16	31.5	32.03	5,110
DMTM	3.76	4.49	4.49	3.76	50
DNCC	1.98	2.79	1.4	1.98	2
DOL	6.9	6.95	6.41	6.49	566,522
DSFL	2.99	2.96	2.78	2.81	794,411
DSIL	1.08	1.1	1.05	1.06	8,299
DSL	2.25	2.28	2.12	2.15	17,871
DWAE	1.46	1.58	1.22	1.58	2,201
ECOP	1.45	1.58	1.4	1.41	27,600
EFLTFC3	93	97.5	97.5	93	2,100
EFUG	36.68	36	35	35.96	5,754
EFUL	70.28	70.01	70	70	7,402
ELSM	24	24.05	24.05	24	1
ENGRO	177.78	178.39	168.9	168.9	6,840,530
ENGRO-CAUG	183.68	0	0	174.44	0
ENGRO-CJUL	181.29	0	0	172.16	0
ENGRO-CJUN	178.29	0	0	169.31	0
ENGRO-CJUNW3	177.69	177.69	177.69	169.31	0
ENGRO-JUL	178.43	174.3	169.51	169.51	91,500
ENGRO-JUN	178.43	178.02	169.51	169.51	375,000
ENGROTFC	98.9625	0	0	99.2148	0
EPCL	11.21	11.13	10.85	10.88	390,919
EPCL-CAUG	11.58	0	0	11.24	0
EPCL-CJUL	11.43	0	0	11.09	0
EPCL-CJUN	11.24	0	0	10.91	0
EPCL-CJUNW3	11.2	11.2	11.2	10.91	0
EXIDE	213.88	218.7	213	216.02	39,630
FABL	9.75	9.91	9.5	9.53	121,342
FATIMA	14.55	14.55	14.05	14.16	780,070
FCCL	4.5	4.5	4.37	4.4	500,069
FCCLR	0.02	0.02	0.01	0.01	665,007
FCIBL	5.35	5.15	4.51	5.15	5,500
FCONM	1.89	1.97	1.97	1.89	5
FCSC	2.92	2.89	2.71	2.72	4,638
FDIBL	1.46	1.54	1.42	1.44	802
FDMF	2.1	2.34	2.34	2.1	5
FECM	2.51	2.61	2.56	2.61	569
FECS	38	39.5	39.5	38	2
FECTC	6.34	6.5	6.2	6.2	501
FEM	1.45	1.78	1.4	1.4	4,402
FEROZ	94	93	92.5	92.5	2,000
FFBL	42.33	42.3	41.51	41.56	992,386
FFBL-CAUG	43.74	0	0	42.92	0
FFBL-CJUL	43.16	0	0	42.36	0
FFBL-CJUN	42.45	0	0	41.66	0
FFBL-CJUNW3	42.31	42.31	42.31	41.66	0
FFBL-JUL	42.32	42.32	42.32	42.4	0
FFBL-JUN	42.32	42.15	41.7	41.71	31,000
FFC	144.01	144.35	141.41	141.89	825,682
FFC-CAUG	148.79	0	0	146.55	0
FFC-CJUL	146.85	0	0	144.63	0
FFC-CJUN	144.43	0	0	142.23	0
FFC-CJUNW3	143.94	143.94	143.94	142.23	0
FFC-JUL	144.35	144.85	142.5	143.13	69,000
FFC-JUN	144.35	144.5	141.25	142.03	193,500
FFLM	1.65	1.6	1.6	1.35	5,196
FHAM	7.9	7.99	7.7	7.99	6,768
FHBM	8.25	8	8	8.25	265
FLYNG	1.44	1.55	1.35	1.4	116,060
FNBM	5.5	5.85	5.85	5.5	10
FNEL	2.89	2.78	2.5	2.89	102
FPJM	1.01	1.29	0.98	0.98	11,005
FPRM	10.0331	10.89	10.89	10.03	100
FRCL	2.5	2.79	2.79	2.1	5,005
FRSM	18.51	18.5	18.5	18.51	84
FTSM	1.15	1.3	0.85	1.29	2,640
FUDLM	6.99	7	6.99	7	5,000
FZCM	54.95	57.25	57	54.95	100
FZTM	299	311.35	285	299	5
GADT	69	69.45	68.1	68.22	1,100
GAIL	3.34	3.64	3.1	3.34	2
GAMON	0.7	1.59	1.59	0.7	1
GASF	3.37	3.45	3.26	3.27	62,103
GENP	0.56	0.56	0.55	0.56	20,000
GGL	13.08	13.2	12.62	13.02	164,946
GHGL	54.58	54.5	54	54.01	1,140
GHNI	8.56	8.65	8.15	8.27	20,344
GHNL	3.35	3.31	3	3.01	72,690
GLAXO	73.4	73.99	72.25	72.64	10,521
GLPL	57.12	55	55	57.12	70
GRAYS	46.25	44	44	44	659
GTYR	23.91	23.95	23.25	23.25	2,003
GUSM	7.75	7.55	7.55	7.75	100
GUTM	19.25	20.25	20.25	18.43	506
GWLC	5.79	5.87	5.87	5.79	80
HABSM	27.14	27.25	26.8	27.08	46,129
HADC	0.64	0.73	0.21	0.45	7,598
HBL	117.58	117.5	116.5	116.68	27,522
HBL-CAUG	121.48	0	0	120.51	0
HBL-CJUL	119.9	0	0	118.93	0
HBL-CJUN	117.92	0	0	116.96	0
HBL-CJUNW3	117.52	117.52	117.52	116.96	0
HCAR	10.33	10.6	10.07	10.25	3,455
HICL	11.3	11.34	11.34	11.3	200
HINO	90.56	92.88	88	90.56	242
HINOON	26.5	26.5	26.4	26.45	7,503
HIRAT	3.75	4	3.82	3.82	8,002
HMB	18.79	18.65	18.4	18.49	105,254
HSPI	12	12	11.5	11.56	2,121
HUBC	37.63	37.8	37.02	37.09	1,669,592
HUBC-CAUG	38.88	0	0	38.31	0
HUBC-CJUL	38.37	0	0	37.81	0
HUBC-CJUN	37.74	0	0	37.18	0
HUBC-CJUNW3	37.61	37.61	37.61	37.18	0
HUBC-JUL	38.2	38.2	38.2	37.84	0
HUBC-JUN	38.2	40.1	37.5	38.8	650,000
HUMNL	14.23	14.8	14	14.6	69,709
HUSS	10.66	11.66	11.25	10.66	280
HWQS	9.7	10.7	9.72	10.12	50,011
IBFL	46.49	45.9	44.17	45.04	78,603
IBLHL	9.5	9.9	9.3	9.5	101
ICI	157.18	157.5	152	152.59	113,868
ICI-CAUG	162.4	0	0	157.6	0
ICI-CJUL	160.28	0	0	155.53	0
ICI-CJUN	157.63	0	0	152.96	0
ICI-CJUNW3	157.1	157.1	157.1	152.96	0
ICIBL	0.42	0.49	0.35	0.41	7,016
ICL	29.43	28	28	29.43	420
IDRT	4.5	5.2	4.45	4.45	2,002
IDSM	5.75	5.1	5.1	5.75	30
IDYM	363.87	360	345.71	360	160
IFSL	7.6	7.55	7.5	7.55	6,000
IGIBL	1.75	1.79	1.6	1.65	369,406
IGIIL	68.15	69.99	67.25	68	3,929
ILTM	228.95	234.9	217.54	228.95	45
INDU	225.51	224	222	223.9	964
INIL	50.74	50.5	49.77	49.94	11,428
INKL	6	6	6	6	20
ISL	13.71	13.79	13.5	13.71	33,952
JATM	2	2	2	2	200
JDMT	15	14.05	14.01	15	13
JDWS	80	79	76.15	76.76	5,001
JKSM	6.5	6.75	6.74	6.75	3,477
JOVC	3.01	3.04	2.75	2.85	150,350
JPGL	1.34	1.38	1.26	1.26	39,257
JSBL	2.6	2.72	2.47	2.47	204,685
JSCL	7.33	7.33	6.6	6.7	2,978,688
JSGCL	20	19.71	19.1	19.2	3,160
JSGF	6.2	6.1	5.85	6	74,603
JSIL	5.46	5.65	5.3	5.4	35,208
JSVFL	5.64	5.5	5.4	5.41	19,815
KAPCO	42.92	42.95	42.51	42.52	31,303
KAPCO-CAUG	44.34	0	0	43.91	0
KAPCO-CJUL	43.77	0	0	43.34	0
KAPCO-CJUN	43.04	0	0	42.62	0
KAPCO-CJUNW3	42.9	42.9	42.9	42.62	0
KASBB	1.48	1.48	1.41	1.42	54,061
KASBM	3.48	2.7	2.7	3.48	100
KASBSL	3.5	3.9	3.43	3.5	5,005
KESC	2.4	2.39	2.26	2.26	215,639
KML	1.85	1.31	1.31	1.85	1
KOHC	6.35	6.59	6.2	6.35	152
KOHE	16.95	17.55	16.98	17.33	690
KOHP	3.04	3.1	2.65	2.9	9,295
KOHS	3.52	4.3	4	4.18	22,505
KOIL	1.13	1.2	1.02	1.15	6,187
KSBP	34.73	35.89	34	34.73	459
KTML	4.36	4.3	4.15	4.3	1,902
LOTPTA	14.61	14.7	14.15	14.22	3,132,618
LPCL	2.88	2.97	2.8	2.8	326,462
LPGL	20	19	19	20	5
LUCK	71.03	71.2	69.4	69.65	234,475
LUCK-CAUG	73.39	0	0	71.94	0
LUCK-CJUL	72.43	0	0	70.99	0
LUCK-CJUN	71.24	0	0	69.82	0
LUCK-CJUNW3	71	71	71	69.82	0
LUCK-JUL	71.32	70.5	69.9	69.92	62,000
LUCK-JUN	71.32	70.65	69.75	69.95	110,500
MACFL	11.51	11.61	11.2	11.26	6,300
MARI	103.56	104.98	103	103.12	28,739
MBF	9.2	9	9	9	2,000
MCB	203.35	203.75	199	199.62	277,436
MCB-CAUG	210.1	0	0	206.17	0
MCB-CJUL	207.36	0	0	203.47	0
MCB-CJUN	203.94	0	0	200.1	0
MCB-CJUNW3	203.25	203.25	203.25	200.1	0
MCB-JUL	204.22	203.1	200.25	200.98	52,000
MCB-JUN	204.22	203.5	199.55	200.28	111,000
MEBL	17.56	17.96	17.4	17.5	411,512
MERIT	25.01	26	24.1	25.55	2,043
MIRKS	49.2	47	46.74	49.2	103
MLCF	2.28	2.35	2.16	2.2	180,857
MLCFPS	2.31	1.52	1.52	2.31	2
MODAM	0.9	1.19	1.19	0.9	5
MQTM	9.19	8.26	8.26	8.26	500
MRNS	56.12	56.15	56.15	56.12	100
MSOT	17.55	18.49	18.2	18.45	4,506
MTL	565.49	569.1	559.25	560.17	43,582
MUCL	9.9	10.25	10.25	10.25	8,000
MUREB	111.08	113.99	108.01	108.45	3,860
MWMP	1	0.9	0.9	1	3
MYBL	3.03	3	2.85	2.87	3,063
MZSM	2.57	2.52	2.5	2.5	6,809
NBP	51.08	51.4	50.4	50.44	583,935
NBP-CAUG	52.78	0	0	52.09	0
NBP-CJUL	52.09	0	0	51.41	0
NBP-CJUN	51.23	0	0	50.56	0
NBP-CJUNW3	51.06	51.06	51.06	50.56	0
NBP-JUL	51.31	51.5	51.1	51.2	108,000
NBP-JUN	51.31	51.5	50.57	50.58	174,500
NCL	24.02	23.99	22.9	23.01	447,506
NCL-CAUG	24.82	0	0	23.76	0
NCL-CJUL	24.49	0	0	23.45	0
NCL-CJUN	24.09	0	0	23.07	0
NCL-CJUNW3	24.01	24.01	24.01	23.07	0
NCPL	14.6	14.56	14	14.21	128,981
NESTLE	3862.12	4055.21	3966	4000.61	139
NETSOL	21.66	21.7	20.86	20.99	292,472
NETSOL-CAUG	22.38	0	0	21.68	0
NETSOL-CJUL	22.09	0	0	21.4	0
NETSOL-CJUN	21.72	0	0	21.04	0
NETSOL-CJUN3	21.65	21.65	21.65	21.04	0
NIB	1.67	1.74	1.61	1.62	495,120
NIBTFC	96.3933	0	0	96.3933	0
NICL	2.6	2.75	2.51	2.51	418,067
NJLIC	56.2	54	54	54	1,700
NMBL	3.19	3.11	2.9	3.11	18,000
NML	55.07	55.28	52.8	52.99	1,182,091
NML-CAUG	56.9	0	0	54.73	0
NML-CJUL	56.16	0	0	54.01	0
NML-CJUN	55.23	0	0	53.12	0
NML-CJUNW3	55.04	55.04	55.04	53.12	0
NML-JUL	55.3	55.5	53.45	53.57	62,000
NML-JUN	55.3	55.4	53	53.06	349,000
NONS	16.43	16.5	16	16.38	626
NPL	15.98	16.01	15.45	15.61	255,334
NPL-CAUG	16.51	0	0	16.12	0
NPL-CJUL	16.3	0	0	15.91	0
NPL-CJUN	16.03	0	0	15.65	0
NPL-CJUNW3	15.97	15.97	15.97	15.65	0
NRL	365.76	366.85	354.5	356.74	159,950
OGDC	155.96	156.4	150.99	151.97	490,445
OGDC-CAUG	161.14	0	0	156.96	0
OGDC-CJUL	159.04	0	0	154.9	0
OGDC-CJUN	156.41	0	0	152.34	0
OGDC-CJUNW3	155.88	155.88	155.88	152.34	0
OLPL	5.8	5.9	5.3	5.65	17,711
OTFC3	99.5	0	0	99.5	0
PACE	2.65	2.7	2.35	2.38	2,784,251
PAEL	7.08	7.1	6.66	6.73	118,081
PAKD	33.23	34	32	33.23	59
PAKMI	0.82	1	0.8	0.82	339
PAKRI	16.72	16.89	15.75	15.79	349,206
PAKRI-CAUG	17.28	0	0	16.31	0
PAKRI-CJUL	17.05	0	0	16.09	0
PAKRI-CJUN	16.77	0	0	15.83	0
PAKRI-CJUNW3	16.71	16.71	16.71	15.83	0
PASL	1.65	1.72	1.55	1.6	114,016
PCAL	47.27	48.5	45	47.27	331
PECO	91.99	89	89	91.99	50
PEF	7.31	7.3	7.15	7.25	53,640
PGF	13.2	13.06	12.75	12.82	61,400
PIAA	2.34	2.35	2.22	2.23	17,504
PICT	89.05	87.88	86.5	87.88	3,742
PIF	6.15	6.07	5.85	5.89	16,623
PIL	15.07	14.7	14.07	14.4199	102
PINL	8.4	8.4	8	8.04	14,510
PIOC	5.2	5.29	5.05	5.09	8,700
PKGS	114	114.75	112	113.84	11,156
PMI	0.83	0.95	0.81	0.82	13,123
PMPK	187.04	187	177.75	187.04	125
PMRS	39.61	37.7	37.63	39.61	170
PMTFC6	94.0479	0	0	94.0565	0
PNSC	27.62	27.6	26.31	27.42	3,395
POAF	8.18	7.18	7.18	8.18	300
POL	352.26	353.1	346.5	347.34	584,608
POL-CAUG	363.95	0	0	358.74	0
POL-CJUL	359.21	0	0	354.04	0
POL-CJUN	353.28	0	0	348.18	0
POL-CJUNW3	352.09	352.09	352.09	348.18	0
POL-JUL	353.09	353	348	349.14	86,500
POL-JUN	353.09	353.01	347.2	348.01	376,500
PPL	216.13	217.25	212.7	213.53	1,171,087
PPL-CAUG	223.3	0	0	220.54	0
PPL-CJUL	220.39	0	0	217.65	0
PPL-CJUN	216.75	0	0	214.05	0
PPL-CJUNW3	216.03	216.03	216.03	214.05	0
PPL-JUL	216.94	217.5	214	214.64	96,000
PPL-JUN	216.94	217.7	213.16	214.12	249,500
PPP	42.47	42	41.7	41.7	1,000
PRET	29.76	28.28	28.28	29.76	100
PRL	84.78	85.7	81.04	81.48	12,956
PSEL	142.5	149.62	149.62	142.5	1
PSMC	68.65	69.91	67.55	68.26	15,093
PSO	283.2	283.49	276.2	277.01	191,302
PSYL	18.96	19	18	18.59	13,177
PTC	15.1	15.3	14.85	14.89	207,186
PTC-CAUG	15.6	0	0	15.38	0
PTC-CJUL	15.4	0	0	15.18	0
PTC-CJUN	15.14	0	0	14.93	0
PTC-CJUNW3	15.09	15.09	15.09	14.93	0
PTC-JUL	15.18	15.25	15.15	15.25	8,000
PTC-JUN	15.18	16.1	15	15	2,003,000
PTEC	3.2	3.05	3.05	3.2	1
QUICE	2.57	2.95	2.5	2.6	154,000
RAVT	1	1.19	0.86	1	1,869
RCML	27.36	28.2	28.2	27.36	75
REWM	12.25	12.5	11.25	11.25	904
RICL	6.82	6.9	6.9	6.82	113
RMPL	2700	2690	2605.1	2690	3
RUPL	41.75	42.5	41	41.17	3,200
SAIF	8.3	8.5	7.53	8.3	47
SALT	58.25	61.16	57.5	58.76	2,370
SANE	3.03	3	3	3	9,710
SANSM	12.22	11.75	11.75	12.22	213
SAZEW	23.24	23.5	23	23	4,353
SBL	1.82	1.85	1.8	1.8	197,451
SCBPL	8.4	8.74	8.3	8.3	6,101
SCLL	2.5	2.88	2.88	2.5	5
SCM	10.1	10.32	10.32	10.1	19
SEARL	57.44	57.01	55.55	55.55	4,869
SEL	21.5	21	20.6	20.65	2,390
SEPCO	1.32	1.43	1.32	1.32	53,129
SEPL	41	41	40.7	40.78	1,745
SGML	5.93	6.79	5.05	6.35	6,941
SHCM	16.88	15.88	15.88	15.88	2,500
SHDT	14.5	14.5	14.5	14.5	3,000
SHEL	227.95	226	223	223	5,817
SHEZ	145.05	147.25	147.25	145.05	6
SHNI	11.68	12.68	12.68	11.68	350
SHSML	9.88	9.98	9	9.88	2
SHTM	0.31	0.5	0.5	0.31	6
SIBL	1.75	1.53	1.52	1.52	2,760
SIEM	975.32	988	970	975.32	4
SILK	2.9	2.9	2.8	2.85	2,042,216
SING	15.49	16.48	16.48	15.49	1
SITC	102	99	98.1	102	220
SKFL	2.9	3	2.77	3	3,000
SKRS	2.09	2.2	2.11	2.13	36,000
SLYT	7.88	7.25	7.25	7.25	1,600
SMBL	4.22	4.24	4	4.01	363,278
SMCPL	5.36	5.5	5	5.5	12,499
SMTM	4.51	5.5	4.6	5.5	23,374
SNAI	38.75	39.5	38.4	39.2	3,000
SNBL	5.38	5.89	5.18	5.28	235,405
SNBLR1	0.12	0.13	0.06	0.07	209,738
SNGP	22.31	22.5	21.2	21.2	296,135
SNGP-CAUG	23.05	0	0	21.9	0
SNGP-CJUL	22.75	0	0	21.61	0
SNGP-CJUN	22.37	0	0	21.25	0
SNGP-CJUNW3	22.3	22.3	22.3	21.25	0
SPL	17.44	17.66	16.8	16.83	134,064
SPLC	0.66	0.68	0.67	0.66	5
SRSM	3.1	3	3	3	780
SRVI	179.59	178	171	175.89	6,930
SSGC	22.01	22	21.25	21.29	16,305
SSIC	5.5	5.05	5.05	5.05	6,178
SSML	1.65	1.7	1.65	1.65	3,090
SSOM	4.9	4.9	4.75	4.9	61,000
STCL	6.264	6.25	5.61	6	6,405
STJT	27.5	28.87	28.02	28.05	8,610
STML	18.94	19	19	19	506
STPL	9	9	8.31	9	18,800
SURC	38.65	37.01	37	37	5,000
TELE	1.68	1.7	1.6	1.61	138,586
TGL	12.33	12.7	11.9	11.94	37,723
THALL	102.94	102.4	101.6	101.65	4,339
THCCL	17.5	17	16.5	17	7,673
THCCLR	1.36	1.5	0.4	0.97	5,325
TREET	54.05	55	52.01	52.04	16,434
TRG	2.71	2.84	2.58	2.6	317,914
TRIBL	1.08	1.2	1.07	1.07	6,099
TRIPF	176.61	177	173	173	13,011
TRSM	2	2	2	2	6,999
TSMF	1	1.26	1	1	34
TSML	53	53	53	53	20
UBL	62.98	62.95	62.2	62.26	178,538
UBL-CAUG	65.07	0	0	64.3	0
UBL-CJUL	64.22	0	0	63.46	0
UBL-CJUN	63.16	0	0	62.41	0
UBL-CJUNW3	62.95	62.95	62.95	62.41	0
UBL-JUL	63	63	63	63.52	0
UBL-JUN	63	0	0	62.44	0
UBLTFC	91	94.75	94.75	91	1,000
UBLTFC2	87.05	0	0	87.05	0
UBLTFC4	98.8876	0	0	98.8876	0
ULEVER	5322.62	5340	5200	5209.38	89
UNIC	5.1	5.11	5.11	5.11	1,982
WAHN	36.65	36.35	35.55	36.65	300
WTCL	2.38	2.4	2.11	2.17	285,534
WTL	2.12	2.17	2.05	2.09	205,010
WYETH	830.47	850	825	830.47	24
ZIL	60	60	57.25	57.93	5,460

KSE EOD Daily Share Price Data - 20/06/2011