KSE EOD Daily Share Price Data - 21/06/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.4	2.8	2.5	2.75	139,100
ABL	63.87	65.47	62.8	64.33	447,651
ABL-CAUG	65.97	0	0	66.41	0
ABL-CJUL	65.1	0	0	65.54	0
ABL-CJUN	64.02	0	0	64.45	0
ABL-CJUNW3	64.02	0	0	64.45	0
ABLTFC2	98.875	0	0	98.875	0
ABOT	91	92.45	90	90.51	3,432
ACPL	52.63	52.99	51.25	51.25	13,239
ADMM	23.25	24.25	22.15	23	502
ADOS	8.67	8.8	8.5	8.67	34
AGIC	9.61	9.5	9.5	9.61	10
AGIL	69	69.5	69.5	69.5	586
AGL	17.71	18.59	17.01	18.35	501
AGSML	5	4.5	4.5	5	126
AGTL	225.01	228	224.5	226.73	4,547
AHCL	23.51	24.45	23.22	24.22	973,544
AHI	21.01	22	21	21	226,000
AHL	15.41	16.39	15.5	16.25	76,744
AICL	64.2	65	63.3	64.82	67,050
AICL-CAUG	66.31	0	0	66.91	0
AICL-CJUL	65.44	0	0	66.04	0
AICL-CJUN	64.35	0	0	64.95	0
AICL-CJUNW3	64.35	0	0	64.95	0
AKBL	11.35	12	11.2	11.4	333,891
AKBL-CAUG	11.72	0	0	11.77	0
AKBL-CJUL	11.57	0	0	11.61	0
AKBL-CJUN	11.38	0	0	11.42	0
AKBL-CJUNW3	11.38	0	0	11.42	0
AKDCL	38	38.39	38.39	38	1
AKGL	5.25	6.25	4.5	5.25	2
ALQT	11.25	10.25	10.25	11.25	400
AMMF	10.7	10.8	10.75	10.75	24,390
AMTEX	2.73	2.9	2.78	2.8	226,212
AMZV	0.5	0.54	0.41	0.52	17,688
ANL	5.71	5.97	5.62	5.8	1,989,536
ANL-CAUG	5.9	0	0	5.99	0
ANL-CJUL	5.82	0	0	5.91	0
ANL-CJUN	5.72	0	0	5.81	0
ANL-CJUNW3	5.72	0	0	5.81	0
ANSS	8.25	9.23	9	9	1,500
APL	378.03	384	377.01	382.41	67,018
ARUJ	5.3	5	5	5.3	122
ASIC	14	13	13	14	377
ATBA	227.51	234.99	226	232.96	33,766
ATFF	6.5	6.5	6.5	6.5	100,000
ATIL	27.5	28.2	28	28.05	3,605
ATLH	122.06	121	119.5	119.99	1,433
ATRL	120.73	124.5	120.9	123.44	997,664
ATRL-JUL	122.04	125.5	122.9	125	60,500
ATRL-JUN	121.2	124.5	121	123.82	193,000
BAFL	9.73	9.99	9.7	9.85	1,417,459
BAHL	28.67	28.99	28.57	28.75	110,199
BAHL-CAUG	29.61	0	0	29.68	0
BAHL-CJUL	29.22	0	0	29.29	0
BAHL-CJUN	28.74	0	0	28.81	0
BAHL-CJUNW3	28.74	0	0	28.81	0
BATA	582.57	599	561.02	592.6	1,361
BCL	48.59	47.5	47.5	48.59	51
BCML	16	16.89	16.85	16.89	850
BERG	14.86	15.4	15.25	15.3	1,520
BFMOD	5	4.9	4.9	5	10
BGL	2	1.99	1.9	1.9	49,001
BIFO	50.05	51	51	50.05	25
BIPL	3.52	3.63	3.45	3.59	102,212
BNWM	17.05	17	16.75	16.84	2,641
BOK	4.79	4.6	4.5	4.6	8,442
BOP	6.55	6.9	6.45	6.58	2,299,582
BPL	22.61	23.74	22.5	23.44	6,649
BRR	2.13	2.3	2.2	2.21	10,511
BTL	58.86	61.8	61.8	61.8	1,499
BYCO	8.91	9.21	8.86	9.07	540,546
CENI	8.19	8.6	8.19	8.23	1,144
CEPB	16.11	16.5	16.02	16.35	13,911
CHAS	9.9	10	10	10	500
CHBL	2.03	2.2	2	2.05	25,003
CHCC	9.5	9.69	9	9	3,001
CICL	63.09	66.24	63.2	66	2,963
CLOV	68.24	68.4	68.4	68.24	5
CML	1.66	1.88	1.4	1.56	135,114
COLG	759.01	796	779.78	791.85	75
COTT	1.68	1.71	1.71	1.68	200
CPL	160.04	161.4	159.05	160.23	5,526
CPMFI	3	2.5	2.5	3	100
CPSL	48.3	49.49	48.56	48.85	9,825
CSAP	26.11	26.8	26.35	26.36	4,730
CSM	0.49	0.5	0.44	0.5	13,980
CSMD	10.24	10.5	10.5	10.24	1
CSUML	1.81	1.95	1.51	1.64	164,555
CWSM	1.22	1.49	0.8	1.42	3,825
DAWH	57.85	60.74	56.32	60.37	386,547
DBCI	2.04	2.2	2	2	5,751
DCH	2.2	2.39	2.15	2.18	58,711
DCL	1.82	1.82	1.75	1.79	99,141
DEL	1.31	1.48	1.3	1.3	1,011
DFML	2.93	3.1	2.95	2.96	167,813
DGKC	22.29	22.85	22.32	22.75	1,543,672
DGKC-CAUG	23.02	0	0	23.48	0
DGKC-CJUL	22.72	0	0	23.18	0
DGKC-CJUN	22.34	0	0	22.79	0
DGKC-CJUNW3	22.34	0	0	22.79	0
DGKC-JUL	22.68	23.1	22.75	23.1	16,000
DGKC-JUN	22.38	22.88	22.55	22.86	304,500
DIIL	9.73	9.5	9.5	9.73	82
DKTM	1.73	1.75	1.75	1.75	11,500
DLL	32.03	32.8	31	32.66	963
DOL	6.49	6.68	5.96	6.02	1,549,294
DSFL	2.81	2.95	2.76	2.8	307,691
DSIL	1.06	1.12	1.08	1.11	1,086
DSL	2.15	2.27	2.12	2.14	717
DWAE	1.58	1.62	1.59	1.58	101
DWSM	2.8	2.8	2.52	2.56	2,595
DYNO	10.5	10.51	10.5	10.5	502
ECOP	1.41	1.5	1.5	1.41	10
EFLTFC3	93	0	0	93	0
EFUG	35.96	36.8	35.5	36.61	8,688
EFUL	70	70.05	70	70	7,152
EMCO	2	1.99	1.99	1.7	3,019
ENGRO	168.9	168.9	163.1	167.94	6,864,055
ENGRO-CAUG	174.44	0	0	173.37	0
ENGRO-CJUL	172.16	0	0	171.1	0
ENGRO-CJUN	169.31	0	0	168.26	0
ENGRO-CJUNW3	169.31	0	0	168.26	0
ENGRO-JUL	169.51	171.2	165.5	170.02	435,000
ENGRO-JUN	169.51	169.49	163.5	168.31	1,077,500
ENGROTFC	99.2148	0	0	99.2148	0
EPCL	10.88	11.15	10.85	10.9	241,755
EPCL-CAUG	11.24	0	0	11.25	0
EPCL-CJUL	11.09	0	0	11.1	0
EPCL-CJUN	10.91	0	0	10.92	0
EPCL-CJUNW3	10.91	0	0	10.92	0
EXIDE	216.02	226.82	215.2	225.72	104,197
FABL	9.53	9.85	9.14	9.24	335,257
FANM	3.75	4	3.98	3.98	12,000
FATIMA	14.16	14.5	14.2	14.46	1,430,509
FCCL	4.4	4.48	4.4	4.45	197,471
FCCLR	0.01	0.01	0.01	0.01	13,174
FCIBL	5.15	5.5	5.2	5.3	25,101
FCONM	1.89	1.96	1.96	1.89	5
FCSC	2.72	2.95	2.56	2.74	42,898
FDIBL	1.44	1.51	1.4	1.45	12,002
FDMF	2.1	2.32	2.32	2.1	2
FECM	2.61	3	2.99	2.61	224
FECS	38	38	38	38	1,301
FEM	1.4	1.65	1.4	1.4	2,403
FEROZ	92.5	93.25	93	93.2	500
FFBL	41.56	42.35	41.61	42.01	761,225
FFBL-CAUG	42.92	0	0	43.37	0
FFBL-CJUL	42.36	0	0	42.8	0
FFBL-CJUN	41.66	0	0	42.09	0
FFBL-CJUNW3	41.66	0	0	42.09	0
FFBL-JUL	42.4	42.55	42.3	42.3	105,000
FFBL-JUN	41.71	42.35	42	42.04	194,000
FFC	141.89	147.35	142.25	146.05	2,440,953
FFC-CAUG	146.55	0	0	150.77	0
FFC-CJUL	144.63	0	0	148.8	0
FFC-CJUN	142.23	0	0	146.33	0
FFC-CJUNW3	142.23	0	0	146.33	0
FFC-JUL	143.13	147.8	143.75	146.91	93,000
FFC-JUN	142.03	147.3	143	146.39	151,500
FFLM	1.35	1.7	1.7	1.35	5
FHAM	7.99	8	7.7	8	1,500
FHBM	8.25	8	7.31	8	4,100
FIBLM	1.6	1.13	1.13	1.6	1
FLYNG	1.4	1.49	1.33	1.43	19,210
FNEL	2.89	2.95	2.02	2.89	2
FPJM	0.98	1.18	1.01	1.01	46,091
FRCL	2.1	2	1.75	2.1	2
FTSM	1.29	1.25	1.25	1.29	102
FUDLM	7	7.2	7	7.2	2,900
FZTM	299	308	284.2	299	4
GAEL	0.31	1.2	1.2	1.2	1,000
GAIL	3.34	3.38	3.15	3.29	4,002
GASF	3.27	3.44	3.16	3.18	216,642
GATM	51	50.1	50.01	50.01	7,920
GENP	0.56	0.62	0.56	0.62	12,592
GFIL	4.2	4.99	4.4	4.4	301
GGL	13.02	13.26	13.05	13.22	66,309
GHGL	54.01	54.5	54	54.5	3,545
GHNI	8.27	8.8	8.13	8.13	2,026
GHNL	3.01	3.34	3	3.09	18,559
GLAXO	72.64	73.75	72.8	73.3	5,709
GLPL	57.12	54.36	54.35	57.12	12
GSPM	11.5	11.8	11.79	11.5	400
GTYR	23.25	23.8	23.5	23.5	3,200
HABSM	27.08	27.5	26.99	27.39	26,036
HADC	0.45	0.62	0.38	0.45	16
HAJT	0.41	1.39	1.39	0.41	1
HAL	12.5	12.58	12.5	12.5	1,071
HBL	116.68	118.44	117	117.88	142,926
HBL-CAUG	120.51	0	0	121.69	0
HBL-CJUL	118.93	0	0	120.1	0
HBL-CJUN	116.96	0	0	118.11	0
HBL-CJUNW3	116.96	0	0	118.11	0
HCAR	10.25	10.39	10.2	10.35	19,210
HICL	11.3	11.3	10.95	11	11,522
HINO	90.56	89	89	90.56	2
HINOON	26.45	26.9	26.56	26.8	17,943
HIRAT	3.82	3.9	3.8	3.85	132,505
HMB	18.49	19.49	17.9	19.45	2,272,839
HSPI	11.56	12.38	11.9	12	6,011
HUBC	37.09	37.88	37.25	37.8	304,304
HUBC-CAUG	38.31	0	0	39.02	0
HUBC-CJUL	37.81	0	0	38.51	0
HUBC-CJUN	37.18	0	0	37.87	0
HUBC-CJUNW3	37.18	0	0	37.87	0
HUBC-JUL	37.84	37.84	37.84	37.84	1,000
HUBC-JUN	38.8	39.04	37.05	38.05	1,301,000
HUMNL	14.6	14.95	14.35	14.86	27,125
HUSI	3.81	3	3	3.81	1
HUSS	10.66	11.25	10	10.42	600
HWQS	10.12	11.1	10	10	2,611
IBFL	45.04	45	42.8	44.41	3,957
IBLHL	9.5	9.89	9.89	9.5	1
ICCT	0.99	0.99	0.72	0.72	57,001
ICI	152.59	158	152.89	156.02	161,282
ICI-CAUG	157.6	0	0	161.06	0
ICI-CJUL	155.53	0	0	158.95	0
ICI-CJUN	152.96	0	0	156.32	0
ICI-CJUNW3	152.96	0	0	156.32	0
ICIBL	0.41	0.48	0.36	0.45	12,003
ICL	29.43	28	27.99	29.43	205
IDRT	4.45	5.25	4.36	4.45	8
IDYM	360	368.35	358	361.03	1,300
IFSL	7.55	7.5	7.2	7.5	11,000
IGIBL	1.65	1.85	1.7	1.7	251,524
IGIIL	68	69.9	67.75	68.02	15,250
INDU	223.9	224.8	222	222.43	590
INIL	49.94	50.8	49.01	50.44	65,019
ISIL	74.68	70.95	70.95	74.68	1
ISL	13.71	13.83	13.56	13.6	11,924
ISTM	6.7	6.89	6.89	6.7	20
JDMT	15	14.1	14.05	15	493
JDWS	76.76	80.59	79	80.59	19,694
JKSM	6.75	6.95	6.95	6.75	1
JOVC	2.85	3	2.81	2.86	153,845
JPGL	1.26	1.36	1.25	1.27	1,301
JSBL	2.47	2.55	2.4	2.44	177,603
JSCL	6.7	7	6.55	6.9	2,726,724
JSGCL	19.2	19.5	18.72	19.2	406
JSGF	6	6.05	6	6.05	94,317
JSIL	5.4	5.66	5.31	5.48	11,519
JSVFL	5.41	5.71	5.4	5.5	285,197
KAPCO	42.52	42.8	42.5	42.61	117,623
KAPCO-CAUG	43.91	0	0	43.99	0
KAPCO-CJUL	43.34	0	0	43.41	0
KAPCO-CJUN	42.62	0	0	42.69	0
KAPCO-CJUNW3	42.62	0	0	42.69	0
KASBB	1.42	1.5	1.37	1.42	177,874
KASBSL	3.5	3.73	3.35	3.55	4,317
KESC	2.26	2.34	2.26	2.26	40,198
KOHC	6.35	6.26	6.15	6.26	1,900
KOHE	17.33	17.33	16.33	16.5	2,523
KOHP	2.9	2.82	2.81	2.9	101
KOHS	4.18	4.29	3.75	4.15	20,212
KOHTM	1.5	1	1	1	35,950
KOIL	1.15	1.18	1.02	1.13	1,852
KSTM	1.4	1.49	1.45	1.45	2,520
KTML	4.3	4.3	4.06	4.3	104
LIBM	67	63.72	63.65	63.65	20
LOTPTA	14.22	14.63	14.15	14.52	3,930,164
LPCL	2.8	3.1	2.8	2.82	374,004
LUCK	69.65	70.58	69.65	70.09	100,234
LUCK-CAUG	71.94	0	0	72.35	0
LUCK-CJUL	70.99	0	0	71.41	0
LUCK-CJUN	69.82	0	0	70.23	0
LUCK-CJUNW3	69.82	0	0	70.23	0
LUCK-JUL	69.92	70.5	70	70.05	2,000
LUCK-JUN	69.95	70.9	70	70.1	49,000
MACFL	11.26	12	11.07	11.2	2,044
MARI	103.12	103.5	99.4	99.87	117,221
MBF	9	9.25	9.1	9.25	10,740
MCB	199.62	203.3	198.5	202.44	224,931
MCB-CAUG	206.17	0	0	208.98	0
MCB-CJUL	203.47	0	0	206.25	0
MCB-CJUN	200.1	0	0	202.83	0
MCB-CJUNW3	200.1	0	0	202.83	0
MCB-JUL	200.98	205	201.5	204.6	25,500
MCB-JUN	200.28	203.49	200.5	202.84	52,500
MEBL	17.5	17.76	17.75	17.76	1,591
MERIT	25.55	26.5	25	25.9	2,127
MFFL	75	78.75	75.5	78.75	571
MFTM	0.73	0.8	0.8	0.8	500
MIRKS	49.2	49.5	47.25	49	2,082
MLCF	2.2	2.28	2.12	2.2	447,680
MLCFPS	2.31	3.22	3.2	3.22	1,003
MODAM	0.9	1.25	1	0.9	52
MSOT	18.45	18.6	18.49	18.5	2,579
MTL	560.17	565.9	560.2	564.24	16,709
MUBT	1	1.49	1.49	1	1
MUCL	10.25	10.56	10.55	10.56	500
MUKT	0.41	0.5	0.5	0.41	10
MUREB	108.45	113.87	109.05	110.88	4,393
MWMP	1	0.99	0.75	1	3
MYBL	2.87	2.82	2.82	2.87	153
MZSM	2.5	2.69	2.55	2.56	5,920
NATF	83.02	82.9	81	81.43	731
NBP	50.44	51.05	50.33	50.73	529,655
NBP-CAUG	52.09	0	0	52.37	0
NBP-CJUL	51.41	0	0	51.68	0
NBP-CJUN	50.56	0	0	50.83	0
NBP-CJUNW3	50.56	0	0	50.83	0
NBP-JUL	51.2	51.7	51	51.05	84,000
NBP-JUN	50.58	51.16	50.5	50.77	119,000
NCL	23.01	23.6	22.95	23	254,194
NCL-CAUG	23.76	0	0	23.74	0
NCL-CJUL	23.45	0	0	23.43	0
NCL-CJUN	23.07	0	0	23.04	0
NCL-CJUNW3	23.07	0	0	23.04	0
NCPL	14.21	14.7	14.18	14.45	235,471
NESTLE	4000.61	4200.64	3900	4200.64	252
NETSOL	20.99	21.4	20.76	21.01	74,348
NETSOL-CAUG	21.68	0	0	21.69	0
NETSOL-CJUL	21.4	0	0	21.41	0
NETSOL-CJUN	21.04	0	0	21.05	0
NETSOL-CJUN3	21.04	0	0	21.05	0
NIB	1.62	1.7	1.6	1.66	300,071
NIBTFC	96.3933	0	0	96.3933	0
NICL	2.51	2.69	2.53	2.58	174,199
NJICL	57.9	58	55.1	56.01	3,006
NJLIC	54	55	54	54.74	1,357
NMBL	3.11	3.47	3.3	3.4	54,170
NML	52.99	54.19	53	54.04	655,606
NML-CAUG	54.73	0	0	55.79	0
NML-CJUL	54.01	0	0	55.06	0
NML-CJUN	53.12	0	0	54.14	0
NML-CJUNW3	53.12	0	0	54.14	0
NML-JUL	53.57	54.75	54.02	54.74	97,000
NML-JUN	53.06	54.79	53.6	54.2	135,000
NONS	16.38	17.3	15.51	17.3	3,515
NOPK	20.27	20.5	20.5	20.27	5
NPL	15.61	15.91	15.5	15.89	238,837
NPL-CAUG	16.12	0	0	16.4	0
NPL-CJUL	15.91	0	0	16.19	0
NPL-CJUN	15.65	0	0	15.92	0
NPL-CJUNW3	15.65	0	0	15.92	0
NRL	356.74	369.99	358	368.24	285,625
OGDC	151.97	154.9	151.7	153.99	160,720
OGDC-CAUG	156.96	0	0	158.96	0
OGDC-CJUL	154.9	0	0	156.89	0
OGDC-CJUN	152.34	0	0	154.29	0
OGDC-CJUNW3	152.34	0	0	154.29	0
OLPL	5.65	6.18	5.6	5.6	3,853
OLTM	0.8	0.84	0.84	0.8	1
OTFC3	99.5	0	0	99.5	0
PACE	2.38	2.55	2.24	2.28	3,618,909
PAEL	6.73	6.98	6.65	6.75	20,760
PAKD	33.23	31.71	31.71	33.23	3
PAKMI	0.82	1	0.81	0.82	827
PAKRI	15.79	16.11	15.6	15.94	272,543
PAKRI-CAUG	16.31	0	0	16.45	0
PAKRI-CJUL	16.09	0	0	16.24	0
PAKRI-CJUN	15.83	0	0	15.97	0
PAKRI-CJUNW3	15.83	0	0	15.97	0
PAKT	103.81	102	100	101.96	953
PASL	1.6	1.69	1.56	1.59	86,761
PCAL	47.27	48.9	47	47.27	12
PECO	91.99	89.99	89.99	91.99	1
PEF	7.25	7.4	7.25	7.25	24,474
PGCL	19.12	19.1	19.1	19.1	600
PGF	12.82	13.1	12.9	13	97,139
PIAA	2.23	2.29	2.25	2.25	39,760
PICT	87.88	87.75	85.3	85.34	7,195
PICTPS	10	10	9.6	9.99	3,725
PIF	5.89	6.1	5.91	6	10,565
PIL	14.4199	13.42	13.42	14.42	10
PINL	8.04	8.49	8.25	8.25	1,100
PIOC	5.09	5.39	5.05	5.36	1,866
PKGS	113.84	115.05	112.51	115	3,533
PMI	0.82	0.99	0.75	0.83	48,598
PMPK	187.04	187	177.69	187.04	20
PMTFC6	94.0565	0	0	94.0565	0
PNGRS	3.2	3.59	3.45	3.45	640
PNSC	27.42	28	27	27.28	2,490
POL	347.34	359.75	348	358.87	2,082,717
POL-CAUG	358.74	0	0	370.46	0
POL-CJUL	354.04	0	0	365.62	0
POL-CJUN	348.18	0	0	359.56	0
POL-CJUNW3	348.18	0	0	359.56	0
POL-JUL	349.14	360.5	350.7	359.51	205,000
POL-JUN	348.01	360.3	348.5	359.16	450,000
PPL	213.53	217.45	212	212.91	1,711,567
PPL-CAUG	220.54	0	0	219.79	0
PPL-CJUL	217.65	0	0	216.91	0
PPL-CJUN	214.05	0	0	213.32	0
PPL-CJUNW3	214.05	0	0	213.32	0
PPL-JUL	214.64	217.8	213.02	213.61	128,500
PPL-JUN	214.12	217.85	212.25	213.3	390,500
PPP	41.7	42.75	41	41	4,750
PRL	81.48	84	81.5	82.95	12,377
PRWM	14.5	14.55	14.55	14.5	15
PSMC	68.26	69.8	68.5	68.9	33,158
PSO	277.01	280.73	276.71	278.83	176,121
PSYL	18.59	18.94	18	18.66	2,411
PTC	14.89	15.13	14.85	14.99	580,296
PTC-CAUG	15.38	0	0	15.47	0
PTC-CJUL	15.18	0	0	15.27	0
PTC-CJUN	14.93	0	0	15.02	0
PTC-CJUNW3	14.93	0	0	15.02	0
PTC-JUL	15.25	0	0	15.29	0
PTC-JUN	15	15.1	15	15.1	9,500
PTEC	3.2	3.29	3	3	3,001
QUET	40.13	38.19	38.13	38.13	599
QUICE	2.6	2.6	2.51	2.56	26,500
RAVT	1	1.16	0.89	1.03	54,962
REDT	0.8	1.8	0.55	0.55	1,000
REWM	11.25	12	12	11.25	48
RICL	6.82	6.9	6.9	6.82	27
RMPL	2690	2700	2555.52	2693.88	29
RUPL	41.17	41.5	41.5	41.17	10
SAIF	8.3	8.25	8.2	8.3	3
SALT	58.76	61.68	58.76	58.86	1,482
SANSM	12.22	12.2	12.2	12.22	5
SAPL	147.01	150.2	150.2	147.01	12
SAZEW	23	23.83	23.83	23	9
SBL	1.8	1.82	1.75	1.78	61,123
SCBPL	8.3	8.8	8.3	8.44	9,892
SCL	84.69	80.57	80.46	80.46	2,020
SCLL	2.5	2.65	2.25	2.26	9,167
SCM	10.1	10.2	10	10	11,645
SEARL	55.55	56.99	55.7	55.9	2,116
SEL	20.65	21.48	20.98	20.65	240
SEPCO	1.32	1.42	1.32	1.32	2,213
SEPL	40.78	41.45	41	41	3,630
SGML	6.35	5.9	5.9	5.9	1,500
SHCI	2.2	2.28	2.01	2.2	5,797
SHEL	223	226	223.99	225.08	601
SHFA	32.52	34	32	32.52	200
SHNI	11.68	12.65	12.55	12.6	844
SHSML	9.88	9.49	9.15	9.15	12,082
SHTM	0.31	0.5	0.5	0.31	1
SIEM	975.32	1024.08	978	994.99	2,004
SILK	2.85	3	2.85	2.98	10,158,006
SITC	102	101.99	97.05	100	1,922
SKRS	2.13	2.5	2.22	2.38	162,500
SLYT	7.25	7.3	7.15	7.3	11,000
SMBL	4.01	4.2	3.95	4.01	103,677
SMCPL	5.5	5.67	5.5	5.5	1,273
SMTM	5.5	6.48	4.61	4.7	503
SNAI	39.2	39.51	39.51	39.2	50
SNBL	5.28	5.4	5.15	5.36	456,883
SNBLR1	0.07	0.08	0.02	0.07	731,906
SNGP	21.2	21.68	20.5	20.67	116,652
SNGP-CAUG	21.9	0	0	21.34	0
SNGP-CJUL	21.61	0	0	21.06	0
SNGP-CJUN	21.25	0	0	20.71	0
SNGP-CJUNW3	21.25	0	0	20.71	0
SPL	16.83	17.22	17	17.08	38,171
SRSM	3	3.88	3.88	3	1
SRVI	175.89	177	174.72	176.5	3,168
SSGC	21.29	21.6	21.2	21.54	42,605
SSIC	5.05	5.34	5.1	5.05	3
SSML	1.65	1.67	1.67	1.65	100
STCL	6	7	5.61	6.21	31,140
STJT	28.05	28.88	28.65	28.65	1,100
STPL	9	9	8.8	9	2,550
TELE	1.61	1.7	1.6	1.64	134,578
TGL	11.94	12.9	12	12.8	205,162
THALL	101.65	102.8	101.12	101.92	4,035
THCCL	17	17.99	16.25	16.87	14,006
THCCLR	0.97	1.9	0.02	0.04	2,466,364
TREET	52.04	54.64	52.5	53.98	32,039
TREI	1.25	1.49	1.49	1.25	1
TRG	2.6	2.73	2.57	2.6	119,272
TRIBL	1.07	1.18	1.18	1.07	200
TRIPF	173	177	173.05	176.96	13,607
TRSM	2	1.6	1.6	1.6	69,800
TSMF	1	1.25	1.25	1	100
TSML	53	53	52.1	52.1	1,476
UBL	62.26	63	62.1	62.37	105,349
UBL-CAUG	64.3	0	0	64.38	0
UBL-CJUL	63.46	0	0	63.54	0
UBL-CJUN	62.41	0	0	62.49	0
UBL-CJUNW3	62.41	0	0	62.49	0
UBL-JUL	63.52	63	63	63	14,000
UBL-JUN	62.44	65.5	59.4	62.4	626,000
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	15.39	15	14.66	11
ULEVER	5209.38	5400	5200	5310.32	401
UPFL	1410	1400	1400	1410	5
UVIC	2	2.23	2.23	2	300
WAHN	36.65	36.5	36	36.14	1,200
WTCL	2.17	2.31	2.18	2.3	116,957
WTL	2.09	2.21	2.06	2.08	540,298
WYETH	830.47	866	866	830.47	1
YOUW	1.1	1.25	1.07	1.07	8,360
ZIL	57.93	60	56.3	58.87	2,435
ZTL	4.38	3.5	3.4	4.6	19,785

KSE EOD Daily Share Price Data - 21/06/2011