KSE EOD Daily Share Price Data - 23/06/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.75	2.95	2.85	2.9	152,954
ABL	64	64.9	63	64	556,233
ABL-CAUG	66.04	0	0	65.94	0
ABL-CJUL	65.17	0	0	65.08	0
ABL-CJUN	64.09	0	0	64	0
ABL-CJUNW3	64.09	0	0	64	0
ABLTFC2	98.875	0	0	98.875	0
ABOT	91.07	93.75	91.5	93.71	3,525
ACPL	49.89	51.75	49	49.44	102,012
ADMM	23	22.7	22.01	22.7	5,505
ADOS	8.67	8.89	8.88	8.89	1,314
AGIC	9.61	9.26	8.75	8.78	18,107
AGIL	69	70.99	69.49	70.38	1,011
AGL	17.35	18.34	17.01	18	3,040,862
AGTL	227.67	229.5	227	229.34	2,675
AHCL	25.03	25.8	25.07	25.53	2,178,396
AHI	21	21.99	21	21	313
AHL	16.23	17.23	16.5	17.23	71,419
AICL	65.81	66.49	65.6	65.99	20,348
AICL-CAUG	67.9	0	0	67.99	0
AICL-CJUL	67.02	0	0	67.1	0
AICL-CJUN	65.91	0	0	65.99	0
AICL-CJUNW3	65.91	0	0	65.99	0
AKBL	11.46	11.65	11.41	11.52	91,126
AKBL-CAUG	11.82	0	0	11.87	0
AKBL-CJUL	11.67	0	0	11.71	0
AKBL-CJUN	11.48	0	0	11.52	0
AKBL-CJUNW3	11.48	0	0	11.52	0
AKDCL	38	37.89	36.1	36.27	1,101
ALNRS	39.25	41	38	39.25	219
AMMF	10.77	10.91	10.82	10.91	28,190
AMTEX	2.7	3	2.7	2.78	467,649
AMZV	0.45	0.49	0.48	0.49	503
ANL	5.86	6.1	5.85	6.08	1,708,699
ANL-CAUG	6.05	0	0	6.26	0
ANL-CJUL	5.97	0	0	6.18	0
ANL-CJUN	5.87	0	0	6.08	0
ANL-CJUNW3	5.87	0	0	6.08	0
ANLTFC2	94	45	45	94	1,000
APL	382.48	385	382.01	384.19	121,902
ARPAK	16.58	16.58	16.58	16.58	1
ASIC	14	15	15	14	17
ATBA	233.4	235	228	230.91	8,653
ATFF	6.16	6.5	6.45	6.47	152,000
ATIL	27.85	28.42	28	28.04	804
ATLH	119.3	119	117	117.6	11,931
ATRL	129.34	130.97	128.41	129.54	1,978,245
ATRL-JUL	130.48	132.49	129.5	130.69	257,000
ATRL-JUN	129.51	131	128.6	129.72	251,500
AZAMT	2.48	2.89	2.89	2.48	10
BAFL	9.76	10.01	9.76	9.95	964,829
BAFS	46.03	43.73	43.73	46.03	45
BAHL	28.81	29.04	28.75	28.97	151,706
BAHL-CAUG	29.73	0	0	29.85	0
BAHL-CJUL	29.34	0	0	29.46	0
BAHL-CJUN	28.85	0	0	28.97	0
BAHL-CJUNW3	28.85	0	0	28.97	0
BAHLTFC2	103.96	0	0	103.96	0
BAPL	6.55	7.55	7.54	6.55	200
BATA	599.98	602.19	595	600	2,643
BAWS	8.5	9	8.5	8.5	2,000
BCL	47.25	47	47	47	820
BERG	15	15.6	15.6	15	10
BGL	1.9	2	1.84	2	40,528
BIFO	50.05	51.9	51	51	501
BILF	1.19	1.01	1.01	1.19	19
BIPL	3.61	3.6	3.46	3.49	39,557
BNWM	16.84	16.6	16.3	16.56	6,701
BOC	94.74	94.02	94	94	906
BOK	4.58	5.1	4.51	5.05	16,199
BOP	6.59	6.75	6.5	6.6	1,372,590
BPL	22.64	22.8	22.8	22.64	1
BRR	2.21	2.22	2.03	2.21	72,518
BTL	58.91	61.7	57.6	57.62	50,914
BWHL	30.55	31.53	31.53	30.55	110
BYCO	9.4	9.65	9.29	9.58	1,975,703
CENI	8.23	8.53	8.15	8.16	2,150
CEPB	16.4	16.7	16.22	16.44	3,205
CFL	11.77	12.74	12.74	11.77	1
CHBL	2	2.1	1.81	1.95	31,505
CHCC	9	9.12	9.05	9.05	5,000
CICL	66	68	65.02	66.04	7,555
CJPL	0.6	1.35	1.35	0.6	1
CLOV	67.19	70	63.85	69.32	2,120
CML	1.51	1.65	1.5	1.59	74,854
COLG	752.71	728	715.08	715.63	570
COTT	1.68	1.9	1.71	1.9	1,011
CPL	159.93	160.79	159.53	159.94	7,311
CPMFI	3.62	4.6	3	4.59	501,000
CPSL	49.2	49.9	49.06	49.27	15,105
CSAP	26.54	26.58	26.53	26.54	4,152
CSM	0.5	0.53	0.45	0.47	14,504
CSMD	10.24	11.2	10	10	1,501
CSUML	1.63	1.85	1.65	1.8	16,501
CWSM	1.42	1.6	0.8	1.42	5
DADX	15.7	16.55	16.55	15.7	10
DAWH	59.45	62.42	59.1	62.08	497,930
DBCI	2.05	2	2	2	2,500
DCH	2.11	2.35	2.13	2.15	22,001
DCL	1.81	1.98	1.72	1.76	170,527
DCM	1.37	1.54	1.54	1.54	1,000
DEL	1.31	1.5	1.35	1.35	5,102
DFML	2.95	3.1	2.93	3	492,614
DFSM	2.9	2.02	2.02	2.02	1,000
DGKC	23.03	23.49	23.02	23.37	1,752,795
DGKC-CAUG	23.76	0	0	24.08	0
DGKC-CJUL	23.45	0	0	23.76	0
DGKC-CJUN	23.06	0	0	23.37	0
DGKC-CJUNW3	23.06	0	0	23.37	0
DGKC-JUL	23.39	23.75	23.4	23.69	66,500
DGKC-JUN	23.13	23.5	23.15	23.4	459,500
DINT	27.6	28.94	28.94	28.94	500
DKTM	2.06	2	1.8	1.93	1,823
DLL	32.66	33.48	31.51	32.34	6,279
DMTM	3.76	4.49	3.65	4.49	1,541
DNCC	1.37	1.88	1.45	1.45	1,600
DOL	5.86	6.27	5.6	5.8	1,359,376
DSFL	2.75	2.87	2.71	2.76	1,062,022
DSIL	1.09	1.16	1.06	1.12	5,669
DSL	2.1	2.2	2.05	2.15	11,214
DWAE	1.58	1.55	1.3	1.3	1,465
ECOP	1.43	1.49	1.34	1.37	35,202
EFLTFC3	93	0	0	93	0
EFUG	36.65	37	35.95	36.4	7,041
EFUL	70.14	70.02	70.01	70.14	150
EMCO	1.61	1.95	1.95	1.63	745
ENGRO	162.46	170.58	162.9	170.36	5,720,447
ENGRO-CAUG	167.63	0	0	175.53	0
ENGRO-CJUL	165.44	0	0	173.23	0
ENGRO-CJUN	162.7	0	0	170.36	0
ENGRO-CJUNW3	162.7	0	0	170.36	0
ENGRO-JUL	164.51	172.73	164.5	172.47	626,500
ENGRO-JUN	162.97	171.11	163.15	170.55	615,000
ENGROTFC	99.2148	0	0	99.2148	0
EPCL	11.1	11.27	10.88	11.24	229,524
EPCL-CAUG	11.45	0	0	11.58	0
EPCL-CJUL	11.3	0	0	11.43	0
EPCL-CJUN	11.12	0	0	11.24	0
EPCL-CJUNW3	11.12	0	0	11.24	0
EWLA	1.41	1.8	1.8	1.41	1
EXIDE	226.66	231.99	222	224.98	40,526
FABL	9.02	9.34	9.2	9.26	33,257
FATIMA	14.52	14.89	14.5	14.83	3,295,992
FCCL	4.41	4.49	4.37	4.39	353,356
FCCLR	0.01	0.01	0.01	0.01	2,000
FCIBL	5.3	5.24	5.24	5.3	1
FCONM	1.89	1.98	1.95	1.89	3
FCSC	2.61	2.71	2.54	2.7	19,361
FDIBL	1.55	1.65	1.55	1.61	41,699
FDMF	2.1	2.03	1.95	2.03	3,500
FECM	2.61	3.1	2.8	2.8	1,267
FECTC	6.22	6.5	6.1	6.1	690
FEM	1.4	1.7	1.21	1.25	2,017
FEROZ	93.92	94.19	93.5	93.56	601
FFBL	42.59	43.52	42.75	43.39	6,447,096
FFBL-CAUG	43.95	0	0	44.71	0
FFBL-CJUL	43.37	0	0	44.12	0
FFBL-CJUN	42.65	0	0	43.39	0
FFBL-CJUNW3	42.65	0	0	43.39	0
FFBL-JUL	42.95	43.95	43.25	43.77	378,500
FFBL-JUN	42.71	43.5	42.75	43.4	193,000
FFC	150.79	154.74	150.71	153.16	2,743,040
FFC-CAUG	155.59	0	0	157.81	0
FFC-CJUL	153.55	0	0	155.74	0
FFC-CJUN	151.01	0	0	153.16	0
FFC-CJUNW3	151.01	0	0	153.16	0
FFC-JUL	152.45	155.8	152.39	154.31	285,500
FFC-JUN	151.05	154.7	151.5	153.04	150,500
FFLM	1.35	1.75	1.35	1.75	103,230
FHAM	7.91	8	7.8	8	4,964
FHBM	8	8	7.65	7.65	6,590
FIBLM	1.6	2.32	1.06	1.06	2,038
FLYNG	1.35	1.43	1.29	1.31	146,310
FNBM	5.5	5.45	5.45	5.5	256
FNEL	2.89	2.91	2.9	2.91	1,385
FPJM	1.04	1.04	1.02	1.02	4,093
FPRM	10.03	10.8	10.8	10.8	500
FRCL	2.1	2.05	1.5	2.1	2
FRSM	18.51	18.9	18.65	18.9	2,050
FTSM	1.29	2	1.25	1.5	5,504
FZTM	299	313.95	284.25	309.03	109
GADT	68.22	70	70	68.22	2
GAIL	3.27	3.38	3.15	3.15	2,002
GAMON	0.7	1.2	0.92	1.15	2,241
GASF	3.2	3.4	3.22	3.4	1,699
GATI	55	54.75	54.75	52.6	701
GENP	0.62	0.65	0.65	0.62	1
GFIL	4.4	4.7	4.5	4.4	11
GGL	13.38	13.9	13.37	13.43	91,408
GHGL	54.35	54.5	54.01	54.2	4,901
GHNI	8.21	8.58	8.1	8.49	944
GHNL	3.2	3.2	3.16	3.2	1,400
GLAXO	73.92	74.5	73.25	74.21	4,489
GRAYS	44	41.95	41.8	41.84	1,000
GSPM	11.5	11.75	11.5	11.52	1,067
GTYR	23.5	23.5	23.5	23.5	4,284
GUSM	7.75	7.75	7.55	7.75	1,000
GWLC	6	7	6.05	6.91	6,571
HABSM	27.12	27.2	27.05	27.09	45,097
HADC	0.45	0.64	0.64	0.45	1
HAL	12.51	12.88	12.5	12.51	56,169
HBL	117.2	118.5	117.02	117.67	468,629
HBL-CAUG	120.93	0	0	121.24	0
HBL-CJUL	119.35	0	0	119.65	0
HBL-CJUN	117.37	0	0	117.67	0
HBL-CJUNW3	117.37	0	0	117.67	0
HCAR	10.08	10.3	10.02	10.05	1,940
HICL	11.34	11.25	11.25	11.34	87
HINO	90.56	95.08	90	94.2	1,030
HINOON	26.95	27.2	26.8	27.2	6,762
HIRAT	3.8	3.88	3.7	3.75	53,662
HMB	19.94	20.51	19.76	20.14	268,181
HSPI	12	12.9	12.1	12.25	47,485
HUBC	37.46	37.65	37.3	37.48	215,258
HUBC-CAUG	38.65	0	0	38.62	0
HUBC-CJUL	38.15	0	0	38.11	0
HUBC-CJUN	37.51	0	0	37.48	0
HUBC-CJUNW3	37.51	0	0	37.48	0
HUBC-JUL	38.18	0	0	38.15	0
HUBC-JUN	37.5	39.05	37	37.5	1,043,500
HUMNL	14.88	15.45	14.9	15.08	40,846
HUSS	10.42	10.6	10.2	10.43	710
HUSSR	0.9	0.1	0.1	0.9	10
HWQS	9.6	10.6	10.6	10.6	1,508
IBFL	45.22	45.5	44	44.89	11,201
IBLHL	9.5	9.74	9.2	9.2	2,666
ICCT	0.69	0.96	0.7	0.7	1,010
ICI	155.98	157.5	154.15	154.97	128,041
ICI-CAUG	160.94	0	0	159.68	0
ICI-CJUL	158.84	0	0	157.58	0
ICI-CJUN	156.21	0	0	154.97	0
ICI-CJUNW3	156.21	0	0	154.97	0
ICIBL	0.37	0.43	0.36	0.43	22,129
ICL	29.43	28	28	29.43	5
IDRT	4.45	4.98	4.31	4.45	28
IDYM	362.41	374	344.66	366.26	765
IFSL	7.51	7.8	7.25	7.8	1,103
IGIBL	1.63	1.7	1.65	1.65	10,305
IGIIL	68.25	69.75	68.5	69	38,153
INDU	224	225	224.85	225	1,500
INIL	50.02	51.5	49.85	50.67	440,931
INKL	6	5	5	5	2,500
ISIL	74.68	70.95	70.95	74.68	1
ISL	13.8	13.79	13.51	13.65	12,411
ISTM	6.7	6.5	6.5	6.5	1,000
JATM	2.0009	2.0009	2.0009	2.0009	0
JDMT	15	14.5	14	14.08	3,047
JDWS	81	82	77	81	11
JKSM	6.75	6.75	6.6	6.75	15
JOPP	9	10	8	9	101
JOVC	2.82	2.9	2.8	2.82	39,134
JPGL	1.22	1.28	1.2	1.2	14,200
JSBL	2.5	2.52	2.4	2.49	9,273
JSCL	6.87	7.28	6.86	7.16	5,126,929
JSGCL	19.2	20.2	19.8	20	2,755
JSGF	6.37	6.21	6.16	6.2	15,477
JSIL	5.4	5.59	5.31	5.51	24,015
JSVFL	5.51	5.64	5.5	5.59	46,102
JVDC	61.37	61.8	58.35	61.37	4
KAPCO	42.52	42.9	42.5	42.66	28,451
KAPCO-CAUG	43.87	0	0	43.96	0
KAPCO-CJUL	43.3	0	0	43.38	0
KAPCO-CJUN	42.58	0	0	42.66	0
KAPCO-CJUNW3	42.58	0	0	42.66	0
KASBB	1.44	1.44	1.38	1.4	60,654
KASBSL	3.55	3.85	3.57	3.57	3,510
KESC	2.35	2.4	2.25	2.27	451,469
KOHC	6.2	6.32	6.2	6.2	15,105
KOHP	2.9	3	2.35	2.9	209
KOHS	4.15	4.9	4	4.15	2,358
KOIL	1.21	1.18	1.06	1.16	3,601
KSBP	34.44	33.9	32.72	32.98	733
KSTM	1.45	1.48	1.4	1.4	2,121
KTML	4.3	4.02	4.02	4.3	25
LATM	6.11	5.9	5.9	6.11	231
LOTPTA	14.43	14.78	14.37	14.67	3,772,177
LPCL	2.81	2.91	2.76	2.78	682,007
LUCK	70.63	72	70.81	71.81	455,823
LUCK-CAUG	72.88	0	0	73.99	0
LUCK-CJUL	71.92	0	0	73.02	0
LUCK-CJUN	70.73	0	0	71.81	0
LUCK-CJUNW3	70.73	0	0	71.81	0
LUCK-JUL	71.16	72.39	70.81	72.13	1,320,000
LUCK-JUN	71	74	70.8	71.72	2,422,000
MACFL	11.2	11.95	11.32	11.41	2,733
MARI	99.11	101.49	99.56	100.51	112,712
MBF	9.25	9.83	9.25	9.5	241,329
MCB	202.71	207	203	205.96	675,196
MCB-CAUG	209.16	0	0	212.21	0
MCB-CJUL	206.42	0	0	209.43	0
MCB-CJUN	203	0	0	205.96	0
MCB-CJUNW3	203	0	0	205.96	0
MCB-JUL	205.21	209	205.6	207.99	60,500
MCB-JUN	203	207	204	205.87	51,500
MEBL	17.51	17.8	17.35	17.69	315,666
MERIT	26.09	26.9	25	26.65	4,122
MFFL	78.75	78.9	78.9	78.9	430
MIRKS	49	51.45	47.5	51.21	8,294
MLCF	2.21	2.25	2.19	2.2	183,523
MLCFPS	3.96	4.74	3.01	4.61	11,074
MODAM	1	1.19	0.91	1	66
MQTM	9.23	9.25	9.1	9.1	5,000
MRNS	56.2322	58.6	56.76	58.06	622
MSOT	19.07	18.15	18.15	18.15	9,125
MTL	569.39	572	567.5	569.84	9,744
MUREB	110.73	112.89	109	111	6,060
MWMP	1	1.25	0.92	1	425
MYBL	2.81	2.93	2.64	2.7	147,703
MZSM	2.56	2.8	2.6	2.6	2,502
NAGC	14.6	15	14.65	15	3,066
NATF	81.43	81	81	81.43	25
NBP	50.64	51.85	50.6	51.54	947,838
NBP-CAUG	52.25	0	0	53.1	0
NBP-CJUL	51.57	0	0	52.41	0
NBP-CJUN	50.71	0	0	51.54	0
NBP-CJUNW3	50.71	0	0	51.54	0
NBP-JUL	51.3	52.5	52	52.32	49,000
NBP-JUN	50.8	51.89	50.75	51.59	80,500
NCL	23.22	23.7	23.15	23.53	400,167
NCL-CAUG	23.96	0	0	24.24	0
NCL-CJUL	23.65	0	0	23.93	0
NCL-CJUN	23.25	0	0	23.53	0
NCL-CJUNW3	23.25	0	0	23.53	0
NCPL	14.6	14.74	14.4	14.6	410,170
NESTLE	4377.95	4596	4304	4586.34	209
NETSOL	21.01	21.29	20.92	21.15	385,040
NETSOL-CAUG	21.68	0	0	21.79	0
NETSOL-CJUL	21.39	0	0	21.51	0
NETSOL-CJUN	21.04	0	0	21.15	0
NETSOL-CJUN3	21.04	0	0	21.15	0
NIB	1.65	1.67	1.62	1.65	422,429
NIBTFC	96.3933	0	0	96.3933	0
NICL	2.62	2.8	2.56	2.65	842,069
NJICL	55.02	57.77	55	57.74	3,895
NJLIC	54	54	53.95	53.95	20,618
NMBL	3.5	3.49	3.25	3.49	25,677
NML	54.78	55.74	54.81	55.53	1,219,259
NML-CAUG	56.52	0	0	57.22	0
NML-CJUL	55.78	0	0	56.47	0
NML-CJUN	54.86	0	0	55.53	0
NML-CJUNW3	54.86	0	0	55.53	0
NML-JUL	55.5	56.3	55.5	56.23	92,500
NML-JUN	55	55.7	54.7	55.58	162,000
NONS	17.3	16.5	16.5	17.3	15
NOPK	20.27	20.5	20.5	20.27	250
NPL	16.09	16.4	16.05	16.07	540,892
NPL-CAUG	16.6	0	0	16.56	0
NPL-CJUL	16.38	0	0	16.34	0
NPL-CJUN	16.11	0	0	16.07	0
NPL-CJUNW3	16.11	0	0	16.07	0
NRL	369.18	374.6	368.52	371.74	296,754
OGDC	153.51	154.8	153.01	154.48	847,402
OGDC-CAUG	158.4	0	0	159.17	0
OGDC-CJUL	156.32	0	0	157.09	0
OGDC-CJUN	153.73	0	0	154.48	0
OGDC-CJUNW3	153.73	0	0	154.48	0
OLPL	5.65	5.99	5.71	5.71	1,523
OLTM	0.8	0.6	0.6	0.8	2
OTFC3	99.5	0	0	99.5	0
PACE	2.36	2.43	2.34	2.38	322,521
PAEL	6.86	7.05	6.75	7	30,182
PAKD	31.57	31.05	31.05	31.05	500
PAKMI	0.83	1	1	0.83	2
PAKRI	16.01	16.35	16.06	16.33	299,912
PAKRI-CAUG	16.52	0	0	16.83	0
PAKRI-CJUL	16.3	0	0	16.61	0
PAKRI-CJUN	16.03	0	0	16.33	0
PAKRI-CJUNW3	16.03	0	0	16.33	0
PASL	1.57	1.67	1.57	1.67	26,139
PASM	13.25	13.5	13.5	13.5	5,203
PECO	91.99	91	89.99	91	6
PEF	7.25	7.5	7.27	7.4	155,449
PGF	13.02	13.15	13.1	13.13	45,814
PIAA	2.2	2.32	2.22	2.23	32,755
PICT	86.03	88.5	85.8	87.6	11,138
PIF	6	6.2	6	6.04	155,700
PIL	14.2388	14.85	13.24	13.26	535
PINL	8.42	8.25	8.25	8.42	1
PIOC	5.36	5.3	5.05	5.18	7,825
PKGS	115.91	115.99	115.1	115.72	1,592
PMI	0.83	0.9	0.8	0.89	23,976
PMPK	187.04	185	185	187.04	1
PMRS	39.61	38.5	37.65	39.61	62
PMTFC6	94.0565	0	0	94.0565	0
PNGRS	3.45	3.25	3.25	3.45	211
PNSC	27.1	27.5	25.75	25.94	24,213
POL	359.8	370.75	360.25	368.12	3,120,742
POL-CAUG	371.25	0	0	379.3	0
POL-CJUL	366.39	0	0	374.33	0
POL-CJUN	360.32	0	0	368.12	0
POL-CJUNW3	360.32	0	0	368.12	0
POL-JUL	361.41	371.48	362	369.85	656,000
POL-JUN	360.36	370.85	361.25	368.62	273,000
PPL	215.01	216.94	214.01	216.8	859,848
PPL-CAUG	221.85	0	0	223.38	0
PPL-CJUL	218.95	0	0	220.46	0
PPL-CJUN	215.32	0	0	216.8	0
PPL-CJUNW3	215.32	0	0	216.8	0
PPL-JUL	215.09	217	215	216.88	70,500
PPL-JULB	211.1	213.5	211.1	213.16	49,000
PPL-JUN	215.22	217	214.75	216.82	79,500
PPP	41.31	41.3	41.29	41.3	1,300
PRET	29.76	30.75	30.75	29.76	10
PRL	83.88	85	83.5	84.5	25,990
PRWM	14.5	14.65	14.65	14.5	395
PSMC	67.2	67.98	66.8	66.95	30,161
PSO	276.92	284.45	277.2	283.72	513,380
PSYL	19.5	19.2	18.5	19.2	12,281
PTC	14.86	15	14.75	14.76	851,323
PTC-CAUG	15.33	0	0	15.21	0
PTC-CJUL	15.13	0	0	15.01	0
PTC-CJUN	14.88	0	0	14.76	0
PTC-CJUNW3	14.88	0	0	14.76	0
PTC-JUL	15.1	15	14.98	15	11,500
PTC-JUN	15	15	15	15	2,000
QUICE	2.6	2.7	2.52	2.61	42,000
RAVT	0.98	1.06	0.91	0.98	8,230
REWM	11.25	12.25	11.25	11.25	21,335
RICL	7	7.38	6.6	6.81	21,758
RUPL	40.76	42	41.38	42	5,000
SAIF	8	8.5	7	8	407
SALT	58.86	58	58	58.86	50
SANE	3	3.5	3.2	3.5	5,700
SAZEW	23	24	23	23.01	21,792
SBL	1.74	1.84	1.75	1.84	16,001
SCBPL	8.75	8.69	8.3	8.56	5,158
SCLL	2.26	2.5	2.3	2.5	6,975
SCM	10	10.03	10.02	10.03	960
SEARL	57	55.71	55.71	57	5
SEL	20.2	20.48	20.25	20.25	3,521
SEPCO	1.39	1.42	1.33	1.4	26,493
SEPL	40.77	41.5	41	41.44	5,307
SFL	118	117	117	118	100
SGML	5.89	5.6	5.6	5.6	2,000
SGPL	1.2	1.25	1.25	1.25	1,000
SHCI	2.2	2.25	2.25	2.2	10
SHCM	14.88	13.9	13.9	13.9	1,500
SHDT	13.51	13.02	13.01	13.01	550
SHEL	225	227	225	226.78	10,394
SHFA	32.52	34	32.5	32.55	1,035
SHSML	9	9.53	9	9.51	504
SHTM	0.31	0.45	0.45	0.31	1
SIBL	1.6	1.7	1.41	1.68	1,001
SIEM	998.04	1000	999	999.81	501
SILK	2.85	2.9	2.57	2.62	5,178,519
SING	15.49	15.6	15.6	15.6	2,226
SITC	100.53	101	97.15	99.73	12,672
SKRS	2.3	2.49	2.34	2.34	1,000
SMBL	4.02	4	3.86	3.97	77,075
SMCPL	5.5	5.5	5.3	5.3	2,001
SMTM	4.7	5	5	4.7	50
SNAI	39.2	39.25	37.75	39	1,560
SNBL	5.22	5.3	5.25	5.3	128,858
SNGP	20.64	20.98	20.36	20.43	105,757
SNGP-CAUG	21.3	0	0	21.05	0
SNGP-CJUL	21.02	0	0	20.77	0
SNGP-CJUN	20.67	0	0	20.43	0
SNGP-CJUNW3	20.67	0	0	20.43	0
SPL	17.16	17.35	17.05	17.26	74,884
SPLC	0.66	0.79	0.66	0.79	6,719
SRSM	3	3.9	3	3	6,011
SRVI	181.68	190.76	178	186.96	66,343
SSGC	21.63	22.38	21.4	21.71	51,509
SSIC	5.05	5	5	5	500
SSML	1.68	1.63	1.56	1.63	15,500
SSOM	4.95	5.2	4.65	5.2	3,000
STCL	6.51	6.7	6.02	6.5	7,060
STJT	28.51	28.45	28.45	28.45	500
SURC	37	36.85	36.8	37	300
TELE	1.6	1.69	1.59	1.63	90,961
TGL	12.81	13.09	12.46	12.57	19,838
THALL	102.15	103	102.7	103	4,601
THCCL	17	17.25	16.05	17	14,478
TREET	53.38	54.8	53.5	54.69	7,504
TRG	2.55	2.67	2.51	2.54	621,507
TRIBL	1.25	1.35	1.25	1.33	1,148
TRIPF	176	178	174.06	176.5	747
TSMF	1	1.25	1.25	1	1
TSML	52.1	54.58	53	53.11	2,014
TSPL	1	0.91	0.85	0.91	5,000
UBL	62.04	64.5	62	63.4	702,868
UBL-CAUG	64.01	0	0	65.32	0
UBL-CJUL	63.18	0	0	64.47	0
UBL-CJUN	62.13	0	0	63.4	0
UBL-CJUNW3	62.13	0	0	63.4	0
UBL-JUL	63.24	63.14	63	63.14	704,000
UBL-JUN	62.25	62.5	61	62.1	707,000
UBLTFC	91	0	0	91	0
UBLTFC2	87.05	0	0	87.05	0
UBLTFC4	98.8777	0	0	98.8777	0
UDPL	14.66	15.35	13.7	15.25	17,073
ULEVER	5333.12	5373	5125	5215.17	146
UNIC	5.11	5.2	5.1	5.15	7,100
UNIM	0.5	0.4	0.25	0.29	94,000
UVIC	2	2.2	2.2	2	10
WAHN	36.14	36.5	36	36.14	236
WTCL	2.3	2.34	2.15	2.3	33,771
WTL	2.08	2.35	2.05	2.2	1,167,632
WYETH	830.47	871.99	860	864.86	60
ZIL	58.87	61.81	59.5	61.8	20,427
ZTL	4.6	4.39	3.6	3.63	1,203

KSE EOD Daily Share Price Data - 23/06/2011