KSE EOD Daily Share Price Data - 30/06/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	103.49	100.2607	100.2607	100.2607	0
AACIL	2.64	2.68	2.64	2.64	5,000
ABL	64.93	64.89	62.51	64.14	13,932
ABL-CAUG	66.68	0	0	65.87	0
ABL-CJUL	65.8	0	0	65.01	0
ABL-CJUNW4	64.93	0	0	64.14	0
ABL-CSEP	67.77	0	0	66.95	0
ABOT	93.12	93.5	92.5	93.49	1,843
ACPL	49	49.89	48.5	48.53	22,107
ADAMS	17.54	17.5	17.5	17.5	500
ADMM	23.83	25.02	23	25	2,120,110
ADOS	8.89	8.8	8.4	8.89	191
AGIL	69.08	69.5	69.5	69.5	311,572
AGL	18.82	19	18.75	19	20,000
AGSML	5	4.5	4.5	5	172
AHCL	26.62	27.2	26.05	26.3	1,876,956
AHI	21	21.6	21	21.59	4,710
AHL	18.67	19.67	18.68	19.67	154,534
AICL	64.99	65.5	64.51	64.99	25,647
AICL-CAUG	66.74	0	0	66.74	0
AICL-CJUL	65.86	0	0	65.87	0
AICL-CJUNW4	64.99	0	0	64.99	0
AICL-CSEP	67.83	0	0	67.84	0
AKBL	10.94	11	10.79	10.88	131,422
AKBL-CAUG	11.23	0	0	11.17	0
AKBL-CJUL	11.09	0	0	11.03	0
AKBL-CJUNW4	10.94	0	0	10.88	0
AKBL-CSEP	11.42	0	0	11.36	0
ALTN	8.4	9.1	9	9.1	32,946
AMMF	11.25	11.1	11.1	11.1	18,000
AMTEX	2.65	2.69	2.5	2.53	208,772
AMZV	0.44	0.48	0.26	0.41	21,849
ANL	5.59	5.71	5.48	5.52	1,089,055
ANL-CAUG	5.74	0	0	5.67	0
ANL-CJUL	5.67	0	0	5.59	0
ANL-CJUNW4	5.59	0	0	5.52	0
ANL-CSEP	5.83	0	0	5.76	0
ANLTFC2	94	0	0	94	0
APL	374.29	378	374	374.27	18,838
ATBA	221.24	220.99	217	217.02	3,575
ATFF	6.5	6.5	6.5	6.5	300,000
ATIL	27.7	28	28	28	1,449
ATLH	115.9	117.8	114.5	115.12	419
ATRL	124.23	125.1	122.5	122.73	628,790
ATRL-JUL	125.56	126.25	123.65	124.04	223,500
AZAMT	2.12	2.25	2.25	2.12	100
AZTM	0.25	0.31	0.31	0.25	100
BAFL	9.59	9.6	9.42	9.57	2,615,641
BAHL	29.22	29.7	28.76	29.47	4,438,514
BAHL-CAUG	30.01	0	0	30.27	0
BAHL-CJUL	29.61	0	0	29.87	0
BAHL-CJUNW4	29.22	0	0	29.47	0
BAHL-CSEP	30.5	0	0	30.76	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BATA	600	630	600	614.02	1,221
BAWS	7.51	7.5467	7.5467	7.5467	0
BCL	49	49.8	49.8	49	50
BCML	16	16.5	16.5	16	25
BERG	14.31	14.55	14.55	14.55	570
BILF	0.85	1	1	1	500
BIPL	3.4	3.49	3.28	3.4	10,699
BNWM	15.46	15.35	15.35	15.46	465
BOC	94	95.99	94.3	95.89	26,175
BOK	4.65	4.84	4.5	4.73	2,799
BOP	6.11	6.17	5.76	5.84	2,103,627
BPL	24.78	24.3	23.76	24.78	101
BRR	2.1	2.19	2.18	2.19	1,000
BTL	65	68	62.25	67.99	1,502
BWHL	31.98	31.9	30.4	31.9	174
BYCO	9.09	9.2	9.05	9.07	471,268
CENI	8.1	8.48	8.48	8.1	100
CEPB	15.25	15.49	15	15.4	9,137
CHAS	10	10.15	10	10.14	1,060
CHBL	2.05	2.06	2	2.04	4,001
CHCC	9	9	9	9	4,000
CJPL	0.6	0.98	0.98	0.6	1
CLCPS	1.5	2.49	0.5	2.32	602
CLIM	2.01	3.01	1.1	3.01	1,000
CML	1.78	1.77	1.69	1.7	699
COLG	755.74	769.25	750	769.25	188
CPL	159.5	161.49	159.5	160.34	2,626
CPMFI	1.55	2.54	1.85	2.5	101,555
CPSL	48	48.99	47	47.37	32,204
CRTM	15.3	16.3	14.5	15.57	1,350
CSAP	26.26	26.5	25.7	26.12	274,200
CSM	0.49	0.54	0.54	0.49	1
CSMD	11.2	10.928	10.928	10.928	0
CSUML	1.76	1.8	1.7	1.8	47,100
CWSM	1.6	1.6	1.25	1.6	2
DAWH	63.98	66	62.5	65.02	1,304,052
DBCI	2.08	2.1	1.9	2.1	7,912
DCH	2.14	2.15	2.07	2.1	118,050
DCL	1.75	1.74	1.6	1.69	50,126
DEL	1.3	1.3	1.3	1.3	5,000
DFML	2.88	3.14	2.82	2.89	95,704
DGKC	22.97	23.25	22.85	22.99	1,080,417
DGKC-CAUG	23.59	0	0	23.61	0
DGKC-CJUL	23.28	0	0	23.3	0
DGKC-CJUNW4	22.97	0	0	22.99	0
DGKC-CSEP	23.97	0	0	24	0
DGKC-JUL	23.23	23.45	23.09	23.13	139,000
DIIL	9.73	8.75	8.75	8.75	10,000
DKTM	1.93	2	2	2	1,000
DLL	32.44	32	32	32	600
DMTM	4.49	4.35	4.34	4.49	468
DNCC	1.45	1.94	1.26	1.32	20,301
DOL	6.16	6.2	6.07	6.09	140,854
DSFL	2.59	2.74	2.57	2.61	315,598
DSIL	1.1	1.16	1.01	1.1	23,131
DSL	2.07	2.14	2	2.05	10,404
DWAE	1.25	1.59	1.55	1.59	5,000
DWSM	2.98	3.29	2.55	3.08	6,938
DYNO	10.67	10.49	10.49	10.49	1,000
ECOP	1.3	1.53	1.17	1.21	871,622
EFLTFC3	96.3218	96	96	96.1512	11,400
EFUG	35.37	35.49	34.25	34.71	5,282
ENGRO	160.88	164.5	160.1	163.25	2,639,040
ENGRO-CAUG	165.21	0	0	167.66	0
ENGRO-CJUL	163.04	0	0	165.45	0
ENGRO-CJUNW4	160.88	0	0	163.25	0
ENGRO-CSEP	167.92	0	0	170.41	0
ENGRO-JUL	162.74	166	161.5	164.95	859,000
ENGROTFC	99.2148	0	0	99.2148	0
EPCL	10.23	10.4	10.27	10.33	124,406
EPCL-CAUG	10.51	0	0	10.61	0
EPCL-CJUL	10.37	0	0	10.47	0
EPCL-CJUNW4	10.23	0	0	10.33	0
EPCL-CSEP	10.68	0	0	10.78	0
ESBL	1.97	2.13	1.8	1.93	1,184
EWLA	1.11	1.59	1.2	1.2	1,001
EXIDE	220.48	221	218.6	219.11	5,410
FABL	9.24	9.55	9.15	9.26	35,356
FATIMA	16.08	17.05	16.1	16.64	7,947,523
FCCL	4.14	4.26	4.12	4.12	64,152
FCIBL	5.24	5.25	5.25	5.24	1
FCONM	1.62	1.9	1.9	1.62	5
FCSC	2.3	2.44	2.43	2.43	15,100
FDIBL	1.45	1.59	1.55	1.59	1,500
FDMF	1.85	2.29	2.29	2.29	1,000
FECM	3	3.19	3.19	3.19	1,000
FECS	38	38	38	38	202
FEM	1.21	1.44	1.22	1.25	3,024
FEROZ	94	91.51	91.5	94	158
FFBL	42.94	42.98	41.91	42.15	3,502,274
FFBL-CAUG	44.1	0	0	43.29	0
FFBL-CJUL	43.52	0	0	42.72	0
FFBL-CJUNW4	42.94	0	0	42.15	0
FFBL-CSEP	44.82	0	0	44	0
FFBL-JUL	43.19	43.3	42.1	42.32	176,500
FFC	152.33	153.24	150.01	150.35	1,260,704
FFC-CAUG	156.43	0	0	154.41	0
FFC-CJUL	154.38	0	0	152.38	0
FFC-CJUNW4	152.33	0	0	150.35	0
FFC-CSEP	158.99	0	0	156.94	0
FFC-JUL	153.9	154	151.3	151.76	214,000
FFLM	1.46	1.75	1.75	1.46	5
FHAM	8.06	8.21	8.14	8.15	10,715
FHBM	7.76	8.32	7.6	8	7,510
FLYNG	1.32	1.34	1.25	1.29	7,307
FNBM	5.91	6	6	5.91	5
FNEL	2.91	2.85	2.01	2.91	54
FPJM	0.96	1.13	0.99	0.99	100,002
FRCL	2.02	2.8	1.56	2.02	102
FTSM	1.3	2	1.4	1.9	28,020
GAIL	3.29	3.3	3.11	3.11	502
GAMON	1.25	1.25	1.25	1.25	2,000
GASF	3.21	3.38	3.15	3.15	22,377
GATM	50	51.9	50.55	51.73	570,011
GENP	0.55	0.59	0.5	0.51	1,126
GFIL	4.4	4.5	4.5	4.4	1
GGL	12.9	13.1	12.52	12.89	9,651
GHGL	52.55	52.6	52.6	52.55	9
GHNL	3.1	3.29	2.9	3.1	14,830
GLAXO	73.23	76.89	73.55	76.8	30,679
GLPL	57.12	54.57	54.57	57.12	10
GRAYS	41.84	42.89	42.89	41.84	26
GSPM	11.01	11.49	10.98	11	8,180
GTYR	23.1	23.4	23	23.1	100
GUTM	18.6	19.6	19.6	18.6	100
GWLC	8.78	8.8	7.79	7.86	21,461
HABSM	27	27.1	26.75	26.76	47,028
HADC	0.42	0.63	0.63	0.42	1
HAL	12.26	12.7	12.7	12.26	1
HBL	116.06	116.9	116	116.06	46,240
HBL-CAUG	119.18	0	0	119.19	0
HBL-CJUL	117.62	0	0	117.63	0
HBL-CJUNW4	116.06	0	0	116.06	0
HBL-CSEP	121.14	0	0	121.15	0
HCAR	10	10.68	10.05	10.05	2,542
HICL	11.11	11.07	11.02	11.03	757
HINO	110.29	115.8	114.01	115.43	1,100
HINOON	32.93	33.45	32.1	32.14	4,126
HIRAT	3.6	3.8	3.75	3.75	31,000
HMB	21.49	22.45	21.01	21.77	1,723,304
HSPI	12.38	12.2	11.81	12.38	145
HUBC	37.77	37.9	37.41	37.5	405,796
HUBC-CAUG	38.79	0	0	38.51	0
HUBC-CJUL	38.28	0	0	38.01	0
HUBC-CJUNW4	37.77	0	0	37.5	0
HUBC-CSEP	39.42	0	0	39.14	0
HUBC-JUL	38.31	0	0	38.04	0
HUMNL	15.68	15.5	15.05	15.06	12,443
IBFL	44.38	43.1	42.17	42.22	10,000
IBLHL	9.21	10.12	9.17	9.5	4,387
ICCT	0.77	1.39	0.75	1.19	16,652
ICI	152.36	152.75	151.35	151.85	9,965
ICI-CAUG	156.46	0	0	155.95	0
ICI-CJUL	154.41	0	0	153.9	0
ICI-CJUNW4	152.36	0	0	151.85	0
ICI-CSEP	159.02	0	0	158.51	0
ICIBL	0.4	0.45	0.3	0.32	114,345
IDRT	4.2	4.94	4.2	4.35	2,003
IDSM	4.1	5	3.5	4.21	9,580
IDYM	369	387.45	369.75	381.47	1,375
IFSL	8	7.96	7.5	7.5	1,001
IGIBL	1.65	1.7	1.7	1.65	10
IGIIL	69.05	72.5	69	72.5	99,940
INDU	221	224.99	219.01	220	202
INIL	49.29	50.4	49.25	49.5	259,666
INKL	4.25	5.25	5.25	5.25	500
ISL	13.62	13.65	13.61	13.61	11,700
ISTM	6.51	6.25	5.9	5.95	3,489
JATM	2.0009	2.0009	2.0009	2.0009	0
JDMT	14.08	13.14	13.13	14.08	2
JDWS	81.31	81.79	80.51	80.51	2,000
JOPP	9	10	8.17	9	4
JOVC	2.68	2.79	2.45	2.52	427,011
JPGL	1.3	1.35	1.1	1.27	30,015
JSBL	2.4	2.45	2.32	2.42	219,033
JSCL	6.56	6.65	6.41	6.48	1,662,906
JSGCL	19.24	18.7	18.3	18.57	900
JSGF	5.9	6.2	5.91	5.9	174
JSIL	5.1	5.2	5.1	5.1	66,343
JSVFL	5.64	5.6	5.06	5.5	21,658
KAPCO	42.5	42.79	42.25	42.61	98,463
KAPCO-CAUG	43.64	0	0	43.76	0
KAPCO-CJUL	43.07	0	0	43.18	0
KAPCO-CJUNW4	42.5	0	0	42.61	0
KAPCO-CSEP	44.36	0	0	44.48	0
KASBB	1.35	1.45	1.32	1.39	210,155
KASBSL	3.4	3.45	3.3	3.31	996
KESC	2.2	2.22	2.14	2.15	292,461
KOHC	6.16	6.11	6.11	6.11	500
KOHP	2.75	2.84	2.74	2.74	2,272
KOHS	3.5	4	3.17	3.5	2
KOIL	1.1	1.15	1	1.1	46,650
KSBP	31.51	33.08	30.5	32.84	10,751
KTML	3.9	4.2	3.64	3.95	101,419
LATM	6.11	6.75	6.74	6.74	85,001
LEUL	2.6	2.6	1.65	2.41	898
LOTPTA	13.99	14.05	13.79	13.83	2,256,624
LPCL	2.74	2.84	2.67	2.7	600,330
LUCK	70.94	71.1	70.1	70.84	527,419
LUCK-CAUG	72.85	0	0	72.75	0
LUCK-CJUL	71.89	0	0	71.8	0
LUCK-CJUNW4	70.94	0	0	70.84	0
LUCK-CSEP	74.04	0	0	73.95	0
LUCK-JUL	71.51	72	70.85	71.63	400,500
MACFL	10.71	11.71	9.78	10.33	7,560
MARI	103.95	108.2	102.5	107.37	138,903
MCB	199.3	201.74	198.75	199.3	235,080
MCB-CAUG	204.66	0	0	204.68	0
MCB-CJUL	201.98	0	0	201.99	0
MCB-CJUNW4	199.3	0	0	199.3	0
MCB-CSEP	208.02	0	0	208.04	0
MCB-JUL	201.45	203	201	201.38	36,500
MEBL	17.03	17.5	17.2	17.47	14,405
MERIT	25.84	26.5	25.55	25.84	380
MFTM	0.81	0.83	0.8	0.81	600
MIRKS	49.12	47.88	46.75	49.12	64
MLCF	2.18	2.25	2	2.06	660,359
MLCFPS	4.74	4.91	4.9	4.91	5,000
MODAM	1	1.11	1	1	529
MOON	8.9	8	8	8	100
MQTM	9.1	10.1	9.89	10.1	2,500
MRNS	56.56	57.89	57	57.13	503
MSOT	19.43	20	19.49	19.5	2,305
MTL	605.01	610.7	600.01	601.71	86,752
MUKT	0.53	0.48	0.48	0.48	10,000
MUREB	111.1	112.8	112.8	111.1	192
MWMP	1	0.98	0.81	1	2
MYBL	2.7	2.99	2.67	2.74	9,915
MZSM	2.6	2.6	2.45	2.45	5,756
NATF	78.02	75	74.55	75	899
NBF	4.82	4.99	4.98	4.82	100
NBP	50.03	50.77	50.04	50.42	1,209,331
NBP-CAUG	51.38	0	0	51.78	0
NBP-CJUL	50.7	0	0	51.1	0
NBP-CJUNW4	50.03	0	0	50.42	0
NBP-CSEP	52.22	0	0	52.63	0
NBP-JUL	50.58	51.25	50.5	51.14	60,000
NCL	23.03	23.24	22.22	22.29	439,607
NCL-CAUG	23.65	0	0	22.89	0
NCL-CJUL	23.34	0	0	22.59	0
NCL-CJUNW4	23.03	0	0	22.29	0
NCL-CSEP	24.04	0	0	23.27	0
NCPL	13.57	13.9	13.53	13.72	691,159
NESTLE	5406.2	5675	5240.01	5475.09	375
NETSOL	20.45	20.78	20.26	20.46	76,810
NETSOL-CAUG	21	0	0	21.01	0
NETSOL-CJUL	20.73	0	0	20.74	0
NETSOL-CJUN4	20.45	0	0	20.46	0
NETSOL-CSEP	21.34	0	0	21.36	0
NIB	1.52	1.57	1.5	1.51	1,403,301
NIBTFC	96.3933	0	0	96.3933	0
NICL	2.87	2.95	2.75	2.8	975,100
NJLIC	57.89	58.3	58.3	57.89	100
NML	50.6	50.88	49.85	50.34	1,249,484
NML-CAUG	51.96	0	0	51.7	0
NML-CJUL	51.28	0	0	51.02	0
NML-CJUNW4	50.6	0	0	50.34	0
NML-CSEP	52.81	0	0	52.55	0
NML-JUL	51.21	51.35	50.35	50.68	242,500
NONS	17	17.11	17.1	17	340
NPL	15.51	15.6	15.4	15.44	214,146
NPL-CAUG	15.93	0	0	15.86	0
NPL-CJUL	15.72	0	0	15.65	0
NPL-CJUNW4	15.51	0	0	15.44	0
NPL-CSEP	16.19	0	0	16.12	0
NRL	354	356.99	351.01	352.26	78,032
OGDC	148.84	153.5	148.1	152.99	1,174,613
OGDC-CAUG	152.85	0	0	157.12	0
OGDC-CJUL	150.84	0	0	155.05	0
OGDC-CJUNW4	148.84	0	0	152.99	0
OGDC-CSEP	155.35	0	0	159.7	0
OLPL	5.57	5.89	5.36	5.57	131
OLTM	0.8	0.7	0.65	0.66	12,500
PACE	2.22	2.39	2.15	2.18	847,954
PAEL	6.85	7.44	6.5	6.63	57,527
PAKD	30	31.25	29.6	29.98	3,401
PAKMI	0.85	1	1	1	1,834
PAKRI	16.19	16.3	15.8	15.9	194,292
PAKRI-CAUG	16.63	0	0	16.33	0
PAKRI-CJUL	16.41	0	0	16.11	0
PAKRI-CJUNW4	16.19	0	0	15.9	0
PAKRI-CSEP	16.9	0	0	16.6	0
PAKT	96.72	99.4	99.4	96.72	1
PASL	1.54	1.59	1.32	1.44	219,750
PEF	7.35	7.36	7.35	7.35	1,015
PGF	13.3	13.74	13.3	13.38	159,178
PIAA	2.16	2.25	2.11	2.14	30,484
PICT	81.52	82.93	78.75	81.25	4,546
PICTPS	9.99	8.99	8.99	9.99	141
PIF	5.96	5.86	5.75	5.85	1,613
PINL	8.34	8.4	8.11	8.34	478
PIOC	5.72	5.89	5.5	5.51	2,605
PKGI	5.9	5.89	5.89	5.89	0
PKGS	111.99	112.01	109.68	110	10,524
PMPK	178.11	171	170	170.05	525
PMRS	39.61	39.5	37.65	39.61	11
PMTFC6	94.0637	94	94	94.0566	6,900
PNSC	24.53	24.99	23.4	24	4,231
POAF	9.17	8.17	8.17	9.17	149
POL	359.66	361.9	358.15	359.01	538,236
POL-CAUG	369.34	0	0	368.7	0
POL-CJUL	364.5	0	0	363.85	0
POL-CJUNW4	359.66	0	0	359.01	0
POL-CSEP	375.39	0	0	374.75	0
POL-JUL	362.75	364	361.25	362.01	144,500
POML	40	38	38	40	100
PPL	206.46	208.94	206.75	207.07	579,321
PPL-CAUG	212.02	0	0	212.66	0
PPL-CJUL	209.24	0	0	209.86	0
PPL-CJUNW4	206.46	0	0	207.07	0
PPL-CSEP	215.49	0	0	216.15	0
PPL-JULB	208.55	209.45	208.25	208.7	30,500
PRET	29.76	31.14	31.14	29.76	1
PRL	80.41	81.5	80.11	80.45	5,965
PSMC	64.01	63.98	62.53	62.55	33,470
PSO	267.91	272.49	262.31	264.58	1,075,495
PSYL	19.58	20.5	18.58	19.62	20,710
PTC	14.32	14.4	14.15	14.22	347,289
PTC-CAUG	14.71	0	0	14.6	0
PTC-CJUL	14.51	0	0	14.41	0
PTC-CJUNW4	14.32	0	0	14.22	0
PTC-CSEP	14.95	0	0	14.84	0
PTC-JUL	14.52	14.41	14.37	14.39	20,000
PTEC	3.3	3.38	2.51	3.3	8
QUICE	2.65	2.6	2.41	2.6	3,000
RAVT	0.92	1	0.81	0.88	14,391
REWM	11.25	11.25	11.25	11.25	250
RICL	6.82	7.5	7.1	7.44	8,000
RMPL	2719.25	2705	2584	2624.57	1,575
RUPL	40.9	41.5	39.5	39.54	1,620
SAIF	7.06	7.45	7.01	7.06	154
SALT	62.13	65	59.25	64.27	819
SANSM	11.7	12	12	12	510
SAZEW	22.71	23	22.51	22.71	245
SBL	1.74	1.75	1.7	1.71	13,007
SCBPL	8.05	8.3	7.9	8.22	4,820
SCLL	2.5	2.74	2.74	2.5	2
SCM	10.07	10.5	9.92	10.07	215
SEARL	55.02	55	54	54.35	3,288
SEL	19.14	20.14	19.7	19.75	7,840
SEPCO	1.3	1.35	1.21	1.31	86,054
SEPL	40.5	41	40.5	40.5	151,910
SFWF	7	7.75	6	6.67	1,321
SGML	6.34	6.5	6.5	6.34	1
SHCI	2.28	2.27	2.27	2.27	5,000
SHEL	227.93	228.1	224.25	225.01	19,963
SHFA	33.87	33.9	33.9	33.87	50
SHJS	62.95	61.5	61.5	62.95	239
SHSML	9.51	9.89	8.8	9	8,104
SIBL	1.89	1.79	1.45	1.79	2,500
SIEM	1051.22	1102.95	1059.09	1084.21	241
SILK	2.61	2.66	2.51	2.53	682,165
SITC	99.64	101.9	94.67	99.81	62,845
SKRS	2.2	2.55	2.32	2.4	15,500
SLCL	1.97	2	2	2	50,000
SLYT	7.45	7.01	6.5	6.59	23,003
SMBL	3.77	3.9	3.62	3.76	94,685
SMTM	5.69	5.49	4.7	4.82	512
SNBL	5.45	5.59	5	5.07	167,807
SNGP	19.65	20.4	19.6	19.92	340,376
SNGP-CAUG	20.18	0	0	20.46	0
SNGP-CJUL	19.91	0	0	20.19	0
SNGP-CJUNW4	19.65	0	0	19.92	0
SNGP-CSEP	20.51	0	0	20.79	0
SPL	16.8	17.04	16.05	16.75	125,076
SRSM	2.75	2.9	2.85	2.86	1,300
SRVI	194.95	198	185.25	196.1	73,140
SSGC	20.65	21.68	20.75	21.67	972,868
SSIC	4.61	5.2	5	5.2	1,000
SSML	1.1703	1.55	1.5	1.51	1,500
SSOM	5.05	5.5	5	5	24,000
STCL	6.7	6.9	6.9	6.51	2,100
STJT	28	28	28	28	2,000
SURC	35.2	36.96	36.8	36.95	1,798
TELE	1.54	1.55	1.5	1.54	44,261
TGL	11.95	12.2	11.8	11.98	28,506
THALL	102.51	103	100.5	101.04	11,855
THCCL	19.05	20.05	19.5	19.98	22,922
TICL	54.25	51.8	51.8	54.25	331
TREET	53.25	53.88	51.5	52.02	17,615
TRG	2.54	2.65	2.4	2.56	1,698,438
TRIBL	1.07	1.34	1	1.01	26,452
TRIPF	174	172.5	171	171.25	7,691
TRPOL	0.65	1.58	0.62	1.21	93,416
TSMF	1.2	2	1	1.58	12,821
TSML	53.11	54	54	53.11	180
TSPL	0.9	0.98	0.98	0.9	1
UBL	62.22	62.48	61.35	61.91	129,940
UBL-CAUG	63.89	0	0	63.58	0
UBL-CJUL	63.06	0	0	62.75	0
UBL-CJUNW4	62.22	0	0	61.91	0
UBL-CSEP	64.94	0	0	64.63	0
UBL-JUL	63.12	62.9	62.9	62.9	5,000
UBLTFC	91	0	0	91	0
UBLTFC2	87.05	0	0	87.05	0
UBLTFC4	98.8126	0	0	98.8126	0
UDPL	13.83	14.39	13	13.61	1,506
ULEVER	5398.64	5600	5200	5225.49	5,902
UNIC	5.25	5.94	4.35	5.26	180,241
UVIC	2	2.24	2.24	2	10
WAHN	36.35	37	36.5	36.35	350
WTCL	2.16	2.25	2.04	2.08	165,433
WTL	2.05	2.2	2.03	2.11	480,492
WYETH	940	987	895.01	987	491
YOUW	1.13	1.24	1.15	1.2	5,802
ZTL	3.25	3.49	2.35	3.48	5,004

KSE EOD Daily Share Price Data - 30/06/2011