KSE EOD Daily Share Price Data - 24/06/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.9	2.97	2.9	2.9	35,741
AASM	27.7	28.99	28.99	27.7	1
ABL	64	65	64	64.94	10,211
ABL-CAUG	65.94	0	0	66.88	0
ABL-CJUL	65.08	0	0	66.01	0
ABL-CJUN	64	0	0	64.91	0
ABL-CJUNW3	64	0	0	64.91	0
ABLTFC2	98.875	0	0	98.875	0
ABOT	93.71	93.25	92.51	93.71	55
ACPL	49.44	49.88	48.6	49.3	4,194
ADAMS	18	17.5	17.5	18	100
ADMM	22.7	23.5	23.5	22.7	1
AGIC	8.78	8.8	8.75	8.8	15,500
AGIL	70.38	70.02	70	70	1,310
AGL	18	18.24	17.5	17.5	5,930
AGTL	229.34	231.75	228.55	231.62	3,421
AHCL	25.53	25.8	25.01	25.06	990,036
AHI	21	21.01	20.7	21	84
AHL	17.23	18.18	17.3	17.47	130,921
AICL	65.99	66.25	65	65.29	14,260
AICL-CAUG	67.99	0	0	67.24	0
AICL-CJUL	67.1	0	0	66.36	0
AICL-CJUN	65.99	0	0	65.26	0
AICL-CJUNW3	65.99	0	0	65.26	0
AKBL	11.52	11.5	11.25	11.29	182,244
AKBL-CAUG	11.87	0	0	11.63	0
AKBL-CJUL	11.71	0	0	11.48	0
AKBL-CJUN	11.52	0	0	11.28	0
AKBL-CJUNW3	11.52	0	0	11.28	0
AKDCL	36.27	38.08	37	36.27	154
ALQT	11	10.75	10.75	10.75	0
ALTN	8.05	8.4	8.4	8.4	1,000
AMMF	10.91	11	10.89	11	32,532
AMTEX	2.78	2.8	2.67	2.7	267,887
AMZV	0.49	0.51	0.41	0.47	13,334
ANL	6.08	6.17	5.87	5.91	810,464
ANL-CAUG	6.26	0	0	6.09	0
ANL-CJUL	6.18	0	0	6.01	0
ANL-CJUN	6.08	0	0	5.91	0
ANL-CJUNW3	6.08	0	0	5.91	0
ANLTFC2	94	0	0	94	0
APL	384.19	384.49	381.5	381.88	57,962
ASFL	3.25	4.25	4.25	4.25	500
ASML	2.99	2.94	2.94	2.94	0
ATBA	230.91	231.5	227.35	227.4	1,005
ATEL	35	36.6411	36.6411	36.6411	0
ATFF	6.47	6.5	6.5	6.5	104,000
ATIL	28.04	28.16	27.8	27.91	2,300
ATLH	117.6	119	116.21	116.54	2,386
ATRL	129.54	129.75	123.07	123.46	2,244,238
ATRL-JUL	130.69	130.4	124.55	125.34	348,000
ATRL-JUN	129.72	128.99	123.24	123.43	228,000
BAFL	9.95	10.05	9.65	9.75	2,363,707
BAFS	46.03	43.73	43.73	46.03	29
BAHL	28.97	29	28.85	28.89	52,988
BAHL-CAUG	29.85	0	0	29.75	0
BAHL-CJUL	29.46	0	0	29.36	0
BAHL-CJUN	28.97	0	0	28.88	0
BAHL-CJUNW3	28.97	0	0	28.88	0
BAHLTFC2	103.96	0	0	103.96	0
BAPL	6.55	7.25	7	7	501
BATA	600	604.99	600	600.04	2,418
BCL	47	48.9	47	48.9	2,151
BERG	15	15.75	15.75	15	1
BFMOD	5	5.25	5.25	5	100
BGL	2	2.35	1.75	1.76	723
BHAT	247	245	245	245	300
BIPL	3.49	3.51	3.45	3.5	99,541
BNWM	16.56	16.57	16.57	16.57	1,100
BOK	5.05	5.29	4.75	5	7,661
BOP	6.6	6.72	6.51	6.58	902,782
BPL	22.64	23.77	22.64	23.69	2,022
BRR	2.21	2.1	2.05	2.1	2,956
BTL	57.62	60.5	56.07	57.38	22,502
BWHL	30.55	31.53	31.53	30.55	10
BYCO	9.58	9.51	9.32	9.36	201,121
CENI	8.16	8.74	8	8.07	5,399
CEPB	16.44	16.75	16	16.16	6,796
CFL	11.77	12.24	12.24	12.24	505
CHBL	1.95	2.18	1.97	2.15	5,003
CHCC	9.05	9.25	9.1	9.14	11,966
CICL	66.04	67.5	67.5	67.5	860
CLCPS	1.21	1.75	1.75	1.21	1
CLOV	69.32	72.75	66.25	69.6	680
CML	1.59	1.64	1.45	1.63	19,141
COTT	1.9	1.98	1.9	1.92	1,000
CPL	159.94	159.9	158.04	158.56	4,325
CPMFI	4.59	4.05	3.65	4.05	103,000
CPSL	49.27	49.99	48.75	48.79	6,981
CSAP	26.54	27	26.5	26.5	23,937
CSM	0.47	0.52	0.42	0.5	24,656
CSUML	1.8	1.85	1.65	1.69	72,151
DAWH	62.08	62.5	60.5	61.1	127,336
DBCI	2	2.2	2	2	207
DCH	2.15	2.33	2.15	2.24	14,551
DCL	1.76	1.81	1.65	1.71	105,744
DEL	1.35	1.5	1.5	1.35	2
DFML	3	3.1	2.9	3	428,483
DGKC	23.37	23.6	22.98	23.12	2,309,287
DGKC-CAUG	24.08	0	0	23.81	0
DGKC-CJUL	23.76	0	0	23.5	0
DGKC-CJUN	23.37	0	0	23.11	0
DGKC-CJUNW3	23.37	0	0	23.11	0
DGKC-JUL	23.69	23.85	23.31	23.54	2,423,500
DGKC-JUN	23.4	23.5	22.8	23.1	1,628,000
DKTM	1.93	1.8	1.75	1.93	100
DLL	32.34	32	31	31.28	1,925
DOL	5.8	6.53	5.8	6.34	1,553,356
DSFL	2.76	2.9	2.72	2.74	217,678
DSIL	1.12	1.18	1.05	1.09	7,704
DSL	2.15	2.15	2.04	2.05	9,499
DWAE	1.3	1.58	1.17	1.25	2,104
DWSM	2.56	2.55	2.5	2.52	500
DYNO	10.5	10.75	10.75	10.5	1
ECOP	1.37	1.45	1.35	1.35	2,799
EFLTFC3	93	96	96	96.3218	6,000
EFUG	36.4	36.3	35.12	35.61	2,958
EFUL	70.14	71.48	70.5	70.14	30
EMCO	1.63	2.29	2.24	1.63	20
ENGRO	170.36	173.2	168	169.31	5,810,000
ENGRO-CAUG	175.53	0	0	174.37	0
ENGRO-CJUL	173.23	0	0	172.09	0
ENGRO-CJUN	170.36	0	0	169.23	0
ENGRO-CJUNW3	170.36	0	0	169.23	0
ENGRO-JUL	172.47	175	169.9	171.63	1,011,000
ENGRO-JUN	170.55	173.25	168.4	169.19	485,500
ENGROTFC	99.2148	0	0	99.2148	0
EPCL	11.24	11.23	11.01	11.05	56,032
EPCL-CAUG	11.58	0	0	11.38	0
EPCL-CJUL	11.43	0	0	11.23	0
EPCL-CJUN	11.24	0	0	11.04	0
EPCL-CJUNW3	11.24	0	0	11.04	0
EXIDE	224.98	227.9	222.5	223.19	8,404
FABL	9.26	9.39	9.1	9.27	93,652
FATIMA	14.83	15.09	14.81	14.89	4,188,616
FCCL	4.39	4.44	4.35	4.36	197,953
FCSC	2.7	2.68	2.6	2.68	11,501
FDIBL	1.61	1.68	1.4	1.61	42
FDMF	2.03	1.92	1.91	1.91	10,000
FECM	2.8	3.2	3.2	2.8	262
FECS	38	38	38	38	287
FECTC	6.1	6.15	5.1	5.13	9,251
FEM	1.25	1.65	1.18	1.2	668
FEROZ	93.56	93.01	93	93.56	144
FFBL	43.39	43.49	42.71	42.8	1,532,153
FFBL-CAUG	44.71	0	0	44.08	0
FFBL-CJUL	44.12	0	0	43.5	0
FFBL-CJUN	43.39	0	0	42.78	0
FFBL-CJUNW3	43.39	0	0	42.78	0
FFBL-JUL	43.77	43.75	43.2	43.25	162,500
FFBL-JUN	43.4	43.3	42.65	42.88	211,500
FFC	153.16	154.5	151.75	151.96	865,127
FFC-CAUG	157.81	0	0	156.51	0
FFC-CJUL	155.74	0	0	154.45	0
FFC-CJUN	153.16	0	0	151.89	0
FFC-CJUNW3	153.16	0	0	151.89	0
FFC-JUL	154.31	154.3	153	153.22	63,000
FFC-JUN	153.04	153.5	152	152.12	32,000
FFLM	1.75	1.85	1.41	1.41	2,155
FHAM	8	7.81	7.81	7.81	948
FHBM	7.65	8	7.98	7.98	7,500
FIBLM	1.06	2	2	1.06	100
FLYNG	1.31	1.38	1.26	1.29	62,561
FNEL	2.91	2.97	2	2.91	203
FPJM	1.02	1.25	1.15	1.02	6
FRSM	18.9	18.4	18.4	18.9	1
FTSM	1.5	1.25	1.25	1.25	600
FZTM	309.03	324.48	293.6	309.03	2
GADT	68.22	69.63	69.63	68.22	1
GASF	3.4	3.44	3.2	3.21	1,293
GENP	0.62	0.64	0.55	0.57	18,670
GFIL	4.4	5.2	4.5	4.4	2
GGL	13.43	13.5	13.02	13.12	43,416
GHGL	54.2	54.61	53.6	53.6	1,011
GHNI	8.49	8.43	8.11	8.23	2,000
GHNL	3.2	3.45	3.1	3.12	3,178
GLAXO	74.21	74.1	73	73.24	2,498
GLPL	57.12	54.38	54.38	57.12	10
GRAYS	41.84	42.99	42.99	41.84	1
GTYR	23.5	24.6	23.01	23.06	5,103
GUSM	7.75	8	7.99	8	502
GVGL	24.07	25.27	25.27	24.07	1
GWLC	6.91	7.84	6.7	7.67	8,277
HABSM	27.09	27.45	26.9	26.91	149,321
HADC	0.45	0.83	0.68	0.71	5,153
HAJT	0.41	0.6	0.6	0.41	10
HAL	12.51	12.9	12.61	12.88	5,728
HBL	117.67	117.79	117	117.22	30,922
HBL-CAUG	121.24	0	0	120.73	0
HBL-CJUL	119.65	0	0	119.14	0
HBL-CJUN	117.67	0	0	117.16	0
HBL-CJUNW3	117.67	0	0	117.16	0
HCAR	10.05	10.6	9.25	9.91	22,398
HICL	11.34	11.35	11	11	10,010
HINO	94.2	97.25	91	96.8	900
HINOON	27.2	28.56	27.3	28.55	8,350
HIRAT	3.75	3.8	3.7	3.7	78,339
HMB	20.14	20.15	19.6	19.8	110,776
HSPI	12.25	12.74	11.5	12.32	16,613
HUBC	37.48	37.98	37.31	37.51	219,836
HUBC-CAUG	38.62	0	0	38.63	0
HUBC-CJUL	38.11	0	0	38.13	0
HUBC-CJUN	37.48	0	0	37.49	0
HUBC-CJUNW3	37.48	0	0	37.49	0
HUBC-JUL	38.15	0	0	38.16	0
HUBC-JUN	37.5	37.7	37.6	37.6	10,500
HUMNL	15.08	15.5	15	15	6,403
HUSS	10.43	10.9	10.89	10.43	250
HWQS	10.6	11.6	11	11.58	1,619
IBFL	44.89	45.75	45	45.43	12,803
IBLHL	9.2	9.5	9.2	9.2	2,011
ICCT	0.7	0.9	0.7	0.77	800
ICI	154.97	156	154.11	154.97	16,839
ICI-CAUG	159.68	0	0	159.61	0
ICI-CJUL	157.58	0	0	157.51	0
ICI-CJUN	154.97	0	0	154.9	0
ICI-CJUNW3	154.97	0	0	154.9	0
ICIBL	0.43	0.45	0.32	0.44	520
IDRT	4.45	5.15	4.46	4.47	5,001
IDYM	366.26	371	365	369.16	100
IFSL	7.8	7.36	7.35	7.36	3,500
IGIBL	1.65	1.84	1.75	1.65	9
IGIIL	69	70	68	68.05	7,000
ILTM	228.95	240	239.87	228.95	20
INIL	50.67	50.8	49.9	50.53	11,731
INKL	5	6	4	5	410
ISIL	74.68	70.95	70.95	74.68	2
ISL	13.65	13.82	13.5	13.81	6,200
ISTM	6.5	6.7	6.5	6.51	521
JATM	2.0009	2	2	2	1,000
JDMT	14.08	14.2	13.2	14.08	5
JKSM	6.75	7.47	7.1	7.1	6,005
JOPP	9	10	10	9	30
JOVC	2.82	2.96	2.81	2.81	23,392
JPGL	1.2	1.25	1.17	1.22	2,982
JSBL	2.49	2.5	2.37	2.44	118,732
JSCL	7.16	7.34	6.96	7.07	1,960,129
JSGCL	20	20	19.3	19.3	2,400
JSGF	6.2	6.12	6.11	6.12	5,500
JSIL	5.51	5.41	5.2	5.33	12,401
JSVFL	5.59	5.6	5.25	5.54	13,604
KAPCO	42.66	42.9	42.25	42.3	257,724
KAPCO-CAUG	43.96	0	0	43.57	0
KAPCO-CJUL	43.38	0	0	42.99	0
KAPCO-CJUN	42.66	0	0	42.28	0
KAPCO-CJUNW3	42.66	0	0	42.28	0
KASBB	1.4	1.45	1.36	1.38	30,109
KASBM	3.48	3.5	3.5	3.48	10
KASBSL	3.57	3.7	3.5	3.57	304
KESC	2.27	2.45	2.2	2.23	155,865
KOHC	6.2	6.5	6.11	6.13	5,150
KOHE	16.5	16.98	16.02	16.5	1,004
KOHP	2.9	3	2.65	2.8	1,709
KOHS	4.15	4.95	4.95	4.15	1
KOIL	1.16	1.48	1.02	1.1	17,605
KSTM	1.4	1.48	1.48	1.4	500
KTML	4.3	4.45	4.02	4.3	201
LATM	6.11	6	6	6.11	231
LMSM	1.11	1.1	1.1	1.1	5,000
LOTPTA	14.67	14.77	14.46	14.52	5,704,899
LPCL	2.78	2.99	2.8	2.81	1,294,400
LUCK	71.81	72.45	71.14	71.27	166,590
LUCK-CAUG	73.99	0	0	73.4	0
LUCK-CJUL	73.02	0	0	72.44	0
LUCK-CJUN	71.81	0	0	71.24	0
LUCK-CJUNW3	71.81	0	0	71.24	0
LUCK-JUL	72.13	73.1	71.5	71.83	53,000
LUCK-JUN	71.72	71.7	71.1	71.14	40,500
MACFL	11.41	12.4	11.2	11.31	5,102
MARI	100.51	101.3	100	101.01	39,017
MBF	9.5	9.85	9.8	9.8	7,000
MCB	205.96	206.5	203.26	203.8	195,700
MCB-CAUG	212.21	0	0	209.9	0
MCB-CJUL	209.43	0	0	207.14	0
MCB-CJUN	205.96	0	0	203.7	0
MCB-CJUNW3	205.96	0	0	203.7	0
MCB-JUL	207.99	208	206.2	206.7	69,500
MCB-JUN	205.87	206.45	203.25	203.78	78,500
MDTL	17.3	16.3	16.3	17.3	1
MEBL	17.69	17.5	17.4	17.5	294,368
MERIT	26.65	27.9	25.32	27.43	3,300
MFTM	0.8	0.6	0.6	0.8	6
MIRKS	51.21	53	53	51.21	1
MLCF	2.2	2.23	2.13	2.16	80,346
MLCFPS	4.61	4.97	3.61	4.75	2,303
MODAM	1	1.2	1.2	1	2
MRNS	58.06	56.62	56.56	56.6	650
MSOT	18.15	19	18.25	19	3,000
MTL	569.84	579	568.08	570.06	40,388
MUCL	10.56	10.39	10.39	10.39	0
MUREB	111	113.83	111	111	3,000
MWMP	1	1.08	0.85	0.88	602
MYBL	2.7	2.9	2.5	2.71	765,081
MZSM	2.6	2.72	2.5	2.6	4
NATF	81.43	81.5	80	80.26	651
NBP	51.54	51.84	50.65	50.72	424,939
NBP-CAUG	53.1	0	0	52.24	0
NBP-CJUL	52.41	0	0	51.55	0
NBP-CJUN	51.54	0	0	50.7	0
NBP-CJUNW3	51.54	0	0	50.7	0
NBP-JUL	52.32	52.25	51.31	51.39	204,000
NBP-JUN	51.59	51.5	50.6	50.71	274,000
NCL	23.53	24.15	23.4	23.63	456,575
NCL-CAUG	24.24	0	0	24.34	0
NCL-CJUL	23.93	0	0	24.02	0
NCL-CJUN	23.53	0	0	23.62	0
NCL-CJUNW3	23.53	0	0	23.62	0
NCPL	14.6	14.7	14.4	14.5	248,387
NESTLE	4586.34	4815.65	4510.01	4800.95	170
NETSOL	21.15	21.3	20.75	20.78	151,167
NETSOL-CAUG	21.79	0	0	21.4	0
NETSOL-CJUL	21.51	0	0	21.12	0
NETSOL-CJUN	21.15	0	0	20.77	0
NETSOL-CJUN3	21.15	0	0	20.77	0
NIB	1.65	1.69	1.6	1.61	752,298
NIBTFC	96.3933	0	0	96.3933	0
NICL	2.65	2.69	2.6	2.65	65,901
NMBL	3.49	3.25	2.98	3.25	51,854
NML	55.53	55.65	54.3	54.59	1,094,619
NML-CAUG	57.22	0	0	56.22	0
NML-CJUL	56.47	0	0	55.49	0
NML-CJUN	55.53	0	0	54.56	0
NML-CJUNW3	55.53	0	0	54.56	0
NML-JUL	56.23	56.18	55.05	55.29	225,500
NML-JUN	55.58	55.5	54.2	54.5	265,000
NONS	17.3	17.5	17.5	17.3	400
NPL	16.07	16.25	15.95	16.01	102,651
NPL-CAUG	16.56	0	0	16.49	0
NPL-CJUL	16.34	0	0	16.27	0
NPL-CJUN	16.07	0	0	16	0
NPL-CJUNW3	16.07	0	0	16	0
NRL	371.74	372.1	363.55	366.05	162,839
OGDC	154.48	154.5	152.1	152.95	322,665
OGDC-CAUG	159.17	0	0	157.53	0
OGDC-CJUL	157.09	0	0	155.46	0
OGDC-CJUN	154.48	0	0	152.88	0
OGDC-CJUNW3	154.48	0	0	152.88	0
OLPL	5.71	5.99	5.71	5.74	1,937
OTFC3	99.5	0	0	99.5	0
PACE	2.38	2.4	2.21	2.25	1,032,945
PAEL	7	7.19	6.9	7.01	57,624
PAKD	31.05	31.97	30.15	30.82	500
PAKMI	0.83	1.2	0.65	0.65	1,509
PAKRI	16.33	16.27	15.75	15.85	209,806
PAKRI-CAUG	16.83	0	0	16.32	0
PAKRI-CJUL	16.61	0	0	16.11	0
PAKRI-CJUN	16.33	0	0	15.84	0
PAKRI-CJUNW3	16.33	0	0	15.84	0
PAKT	101.96	100	100	101.96	42
PASL	1.67	1.65	1.53	1.6	11,600
PASM	13.5	14	14	13.5	6
PCAL	47.27	49	47	47.27	207
PECO	91	89.99	86.55	91	2
PEF	7.4	7.3	7.25	7.28	980
PGF	13.13	13.1	13	13.05	12,030
PHDL	30.75	32.25	29.22	29.22	40,520
PIAA	2.23	2.32	2.12	2.18	61,838
PICT	87.6	88	85.25	87.6	253
PIF	6.04	6.2	6	6	15,006
PIL	13.26	13.5	13.5	13.26	1
PINL	8.42	8.5	8.5	8.5	850
PIOC	5.18	5.99	5.1	5.8	95,977
PKGS	115.72	116	111	115.05	21,338
PMTFC6	94.0565	0	0	94.0565	0
PNSC	25.94	26.99	25.75	25.79	607
POL	368.12	368.9	363.85	365.05	1,067,014
POL-CAUG	379.3	0	0	375.97	0
POL-CJUL	374.33	0	0	371.04	0
POL-CJUN	368.12	0	0	364.87	0
POL-CJUNW3	368.12	0	0	364.87	0
POL-JUL	369.85	369.5	365.5	366.86	338,500
POL-JUN	368.62	367.99	364.3	365.41	229,000
PPL	216.8	217	215	215.42	365,283
PPL-CAUG	223.38	0	0	221.86	0
PPL-CJUL	220.46	0	0	218.95	0
PPL-CJUN	216.8	0	0	215.32	0
PPL-CJUNW3	216.8	0	0	215.32	0
PPL-JUL	216.88	216.9	215.25	215.74	68,500
PPL-JULB	213.16	213	211	212.95	68,000
PPL-JUN	216.82	216.9	215.1	215.39	88,500
PPP	41.3	41.5	41.5	41.3	24
PRET	29.76	30.88	30.88	29.76	2
PRL	84.5	84.45	82.26	82.78	11,401
PSMC	66.95	67.5	65.5	65.84	9,901
PSO	283.72	284.5	278.07	278.78	224,256
PSYL	19.2	18.32	18.2	18.28	3,100
PTC	14.76	14.79	14.35	14.39	2,139,488
PTC-CAUG	15.21	0	0	14.82	0
PTC-CJUL	15.01	0	0	14.63	0
PTC-CJUN	14.76	0	0	14.38	0
PTC-CJUNW3	14.76	0	0	14.38	0
PTC-JUL	15	14.85	14.54	14.55	85,000
PTC-JUN	15	14.65	14.35	14.35	44,000
PTEC	3	3.2	3.05	3	104
QUICE	2.61	2.52	2.47	2.49	58,000
RAVT	0.98	1.03	0.95	1	5,546
RCML	27.36	28.72	28.72	27.36	2
REWM	11.25	11.25	11.25	11.25	465
RICL	6.81	7.15	6.8	7.15	20,000
RUPL	42	42.5	41.25	41.29	1,425
SAIF	8	8	7.11	8	114
SALT	58.86	61.8	59.01	60.98	1,660
SAPT	119	124	124	119	2
SARD	1.75	1.5	1.5	1.5	1,500
SAZEW	23.01	23.65	23.65	23.65	1,000
SBL	1.84	1.88	1.85	1.85	5,001
SCBPL	8.56	8.7	8.26	8.27	4,401
SCLL	2.5	2.51	2.5	2.5	3,000
SCM	10.03	10.06	9.99	10.06	5,000
SEARL	57	56.99	56.5	56.5	1,608
SEL	20.25	20.99	20	20.25	205
SEPCO	1.4	1.48	1.35	1.35	2,154
SFAT	3.8	4.8	4.8	3.8	2
SFWF	7	6.75	6.75	6.75	500
SGML	5.6	6.35	6.35	6.47	1,200
SGPL	1.25	0.92	0.9	0.9	9,401
SHCI	2.2	2.33	2.33	2.33	500
SHEL	226.78	226.01	225.75	225.8	808
SHSML	9.51	9.05	9.05	9.51	51
SIEM	999.81	1000	998	999.44	51
SILK	2.62	2.8	2.6	2.66	2,184,583
SITC	99.73	100.9	98.25	98.5	9,059
SKRS	2.34	2.34	2.27	2.27	58,500
SLYT	7.3	7.45	7.25	7.45	5,600
SMBL	3.97	4.24	3.96	4.01	219,796
SMCPL	5.3	5.5	5.4	5.4	6,000
SMTM	4.7	5.5	5.5	4.7	1
SNBL	5.3	5.4	5.25	5.28	351,752
SNGP	20.43	20.88	20.15	20.39	49,769
SNGP-CAUG	21.05	0	0	21	0
SNGP-CJUL	20.77	0	0	20.72	0
SNGP-CJUN	20.43	0	0	20.38	0
SNGP-CJUNW3	20.43	0	0	20.38	0
SPL	17.26	17.59	17.05	17.35	197,256
SRSM	3	3.9	3.9	3	1
SRVI	186.96	188	177.62	179.61	56,515
SSGC	21.71	22.23	21.45	21.47	5,259
SSIC	5	5	5	5	2,600
SSML	1.63	1.59	1.5	1.59	7,100
STCL	6.5	6.85	6.06	6.85	1,004
STJT	28.45	28.25	28.25	28.25	500
STPL	9	9.88	8.8	8.8	1,052
SURC	37	36	35.2	35.2	4,000
TATM	31.55	32.5	32.5	32.5	1,000
TELE	1.63	1.69	1.55	1.58	29,616
TGL	12.57	12.95	12.35	12.4	11,356
THALL	103	103.5	101.79	102.76	3,019
THCCL	17	17	16.01	16.84	4,709
TREET	54.69	54.7	53.11	53.83	2,824
TREI	1.11	1.39	1.39	1.39	1,000
TRG	2.54	2.65	2.52	2.53	282,301
TRIBL	1.33	1.1	1.06	1.1	959
TRSM	1.6	1.51	1.5	1.6	110
TSBL	3.85	3.95	3.95	3.85	2
TSMF	1	1.2	1.2	1.2	500
TSPL	0.91	0.95	0.82	0.95	1,010
UBL	63.4	63.5	63	63.29	85,536
UBL-CAUG	65.32	0	0	65.18	0
UBL-CJUL	64.47	0	0	64.33	0
UBL-CJUN	63.4	0	0	63.26	0
UBL-CJUNW3	63.4	0	0	63.26	0
UBL-JUL	63.14	64	64	64	500
UBL-JUN	62.1	62.9	62.9	62.9	2,000
UBLTFC	91	0	0	91	0
UBLTFC2	87.05	0	0	87.05	0
UBLTFC4	98.8777	0	0	98.8777	0
UDPL	15.25	16.13	14.25	15.25	6
ULEVER	5215.17	5475.92	5220	5386.78	1,215
UNIC	5.15	5.25	5.06	5.25	25,450
UPFL	1410	1400	1400	1410	1
WAHN	36.14	35.29	35.28	36.14	315
WTCL	2.3	2.34	2.17	2.28	24,414
WTL	2.2	2.21	2.1	2.1	132,586
WYETH	864.86	908	896	864.86	3
YOUW	1.07	1.58	1.04	1.05	6,001
ZIL	61.8	62.95	60	60	36,749
ZTL	3.63	3.25	2.63	3.63	5

KSE EOD Daily Share Price Data - 24/06/2011