KSE EOD Daily Share Price Data - 08/07/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	93.58	94.8	94.79	94.79	2,001
AACIL	2.6	2.99	2.5	2.6	403
ABL	64.39	64.75	64	64.25	401
ABL-CAUG	65.91	0	0	65.74	0
ABL-CJUL	65.04	0	0	64.87	0
ABL-CJULW1	64.39	0	0	64.22	0
ABL-CSEP	67	0	0	66.83	0
ABOT	94.58	94	94	94.58	60
ACPL	49.02	51	48.5	48.92	530
ADAMS	18.5	18.4	18	18	501
ADMM	22.67	23.8	23.5	23.8	1,096
ADOS	8.85	9.85	9.24	8.85	2
AGIC	8.5	9	9	9	500
AGIL	70.47	71.42	71.42	70.47	1
AGL	18.05	18.75	17.35	18.05	323
AGTL	229.31	231.5	231	229.31	11
AHCL	25.29	25.4	25	25.15	374,338
AHI	20	21	20.99	20	2
AHL	18.24	18.4	18.15	18.32	4,659
AICL	65.52	65.6	65.4	65.41	6,766
AICL-CAUG	67.07	0	0	66.93	0
AICL-CJUL	66.18	0	0	66.04	0
AICL-CJULW1	65.52	0	0	65.38	0
AICL-CSEP	68.18	0	0	68.03	0
AKBL	11.42	11.44	11.22	11.38	74,767
AKBL-CAUG	11.69	0	0	11.64	0
AKBL-CJUL	11.54	0	0	11.49	0
AKBL-CJULW1	11.42	0	0	11.37	0
AKBL-CSEP	11.88	0	0	11.84	0
AKDCL	37.77	39.49	37.99	37.77	397
AKGL	5.25	5.99	4.3	5.25	3
ALNRS	39.25	41.15	39	40	783
AMMF	10.92	11.24	11.24	10.92	1
AMTEX	2.62	2.72	2.6	2.68	93,570
AMZV	0.45	0.48	0.32	0.45	40
ANL	6.01	6.13	5.91	5.99	1,396,893
ANL-CAUG	6.15	0	0	6.13	0
ANL-CJUL	6.07	0	0	6.05	0
ANL-CJULW1	6.01	0	0	5.99	0
ANL-CSEP	6.25	0	0	6.23	0
ANLTFC2	94	0	0	94	0
ANSS	8.5	7.53	7.53	7.53	500
APL	383.35	384	381.05	383.97	13,378
ASFL	4.5	5.49	5.49	4.5	1
ASIC	16	17	17	17	0
ATBA	226.05	227	226	226.05	2
ATEL	39.5	41.25	41.25	39.5	1
ATFF	6.5	6.5	6.5	6.5	1
ATIL	28.09	28.5	28.34	28.5	4,220
ATLH	122.1	123	118.31	122.1	78
ATRL	127.29	127.61	126.5	126.93	218,654
ATRL-JUL	128.33	128.5	127.5	127.97	81,000
BAFL	10.15	10.18	10.06	10.08	104,226
BAFS	43.73	43	43	43.73	1
BAHL	29.19	29.28	28.75	29.23	15,527
BAHL-CAUG	29.88	0	0	29.91	0
BAHL-CJUL	29.49	0	0	29.51	0
BAHL-CJULW1	29.19	0	0	29.22	0
BAHL-CSEP	30.37	0	0	30.4	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BAPL	6.75	7.5	6.5	6.97	609
BATA	648.16	680.56	635.01	649.99	1,014
BAWS	8.5	8.5	8.5	8.5	500
BCL	47.96	50.2	47	48.59	17,755
BERG	14.25	14.99	14.25	14.25	48
BFMOD	4.98	5	5	5	0
BGL	2	2.43	1.8	2	17
BHAT	245	255	255	245	1
BIPL	3.75	3.9	3.75	3.85	59,290
BNWM	15.83	16.4	16	16	5,751
BOC	96	96.74	96.74	96	101
BOK	4.67	4.89	4.4	4.69	2,523
BOP	6.66	7.05	6.53	6.77	4,228,100
BPL	24.5	25.6	25.6	24.5	1
BROT	0.44	0.85	0.85	0.44	1
BRR	2.17	2.4	2.19	2.22	36,180
BTL	81	84.5	76.95	82.07	1,610
BUXL	7.73	8.28	8.28	7.73	1
BWCL	11.2	11.75	11.75	11.2	51
BWHL	31.9	31.4	30.39	31.9	6
BYCO	9.03	9.32	9.06	9.21	497,876
CENI	8.4	8.6	8.1	8.6	5,501
CEPB	15.48	15.5	15.25	15.48	44
CHAS	10	10.41	10.41	10	1
CHBL	2.15	2.03	1.76	1.87	14,001
CHCC	8.86	9	8.53	8.86	153
CICL	65.01	65	65	65.01	44
CJPL	0.56	0.97	0.97	0.56	10
CLOV	67.41	70.78	68.8	67.41	16
CML	1.55	2.2	1.65	1.65	1,005
COLG	739.04	735.4	735	735	48
CPL	159	159.98	158.5	159	426
CPMFI	2.5	3.45	2.1	2.5	103
CPSL	48	48.85	48.32	48	6
CRTM	15.9	16.87	16.87	15.9	1
CSAP	27.01	27.31	26.65	27.25	1,251
CSM	0.54	0.84	0.43	0.56	803
CSMD	10.83	11.4	10.4	10.4	551
CSUML	2.04	2.43	1.73	2.15	3,613
CWSM	1.4	2.4	1.06	2.31	1,005
DADX	15.7	16.7	16.7	15.7	1
DAWH	61.67	62.25	61.2	61.63	14,766
DCH	2.15	2.24	2.13	2.13	9,512
DCL	1.8	1.82	1.75	1.75	1,625
DCM	1.4	1.69	1.69	1.4	2
DEL	1.28	1.45	1.01	1.28	74
DFML	3.05	3.25	3.04	3.21	220,637
DFSM	2	2.29	2.11	2.11	1,004
DGKC	23.75	23.85	23.51	23.69	107,759
DGKC-CAUG	24.31	0	0	24.24	0
DGKC-CJUL	23.99	0	0	23.92	0
DGKC-CJULW1	23.75	0	0	23.68	0
DGKC-CSEP	24.71	0	0	24.64	0
DGKC-JUL	23.99	24	23.7	23.83	35,500
DINT	28.9	30.34	30.34	30.34	1,500
DLL	32	32.34	32.34	32	1
DMTM	4.2	4.65	4.55	4.2	3
DNCC	1.32	1.75	1.75	1.32	1
DOL	6.5	6.58	6.4	6.45	178,057
DSFL	2.74	2.85	2.74	2.77	341,258
DSIL	1.09	1.19	1.05	1.1	13,073
DSL	2.6	2.75	2.27	2.65	28,360
DWAE	1.4	1.79	1.79	1.4	1
DYNO	10.3	10.89	10.75	10.3	74
ECOP	1.21	1.39	1.15	1.35	25,952
EFLTFC3	96.1512	0	0	96.1512	0
EFUG	35.53	36.5	35	35.97	14,880
EFUL	70.67	70	70	70.67	100
EMCO	1.77	1.9	1.61	1.77	8
ENGRO	160.46	161.45	159.61	160.4	1,307,980
ENGRO-CAUG	164.26	0	0	164.12	0
ENGRO-CJUL	162.09	0	0	161.95	0
ENGRO-CJULW1	160.46	0	0	160.32	0
ENGRO-CSEP	166.97	0	0	166.83	0
ENGRO-JUL	161.73	163	160.51	161.69	153,000
ENGROTFC	99.2461	0	0	99.2461	0
EPCL	10.49	10.49	10.25	10.36	72,319
EPCL-CAUG	10.74	0	0	10.6	0
EPCL-CJUL	10.6	0	0	10.46	0
EPCL-CJULW1	10.49	0	0	10.35	0
EPCL-CSEP	10.92	0	0	10.78	0
ESBL	2.2	2	2	2	587
EXIDE	231.01	231.9	229.5	230.71	3,578
FABL	9.59	9.63	9.4	9.6	14,755
FASM	43.0189	45.16	45.16	43.02	20
FATIMA	15.91	15.98	15.79	15.81	348,943
FCCL	4.2	4.24	4.12	4.13	82,805
FCIBL	5.01	5.2	5.2	5.01	1
FCSC	2.41	2.49	2.35	2.44	4,835
FDIBL	1.43	1.58	1.35	1.43	9
FDMF	2	2	1.95	1.95	22,635
FECM	3.15	3.6	2.86	2.9	8,370
FECS	38	38	38	38	3,840
FECTC	5.48	5.4	5.4	5.48	1
FEM	1.39	1.4	1.25	1.39	110
FEROZ	92.58	94	94	94	2,000
FFBL	43.63	43.99	43.5	43.9	750,391
FFBL-CAUG	44.66	0	0	44.92	0
FFBL-CJUL	44.07	0	0	44.32	0
FFBL-CJULW1	43.63	0	0	43.88	0
FFBL-CSEP	45.4	0	0	45.66	0
FFBL-JUL	43.67	44.05	43.7	44	345,000
FFC	154.82	155.2	153.07	154.02	515,969
FFC-CAUG	158.48	0	0	157.59	0
FFC-CJUL	156.39	0	0	155.51	0
FFC-CJULW1	154.82	0	0	153.95	0
FFC-CSEP	161.1	0	0	160.2	0
FFC-JUL	155.87	155.5	154.18	155.12	64,000
FFLM	1.51	1.7	1.69	1.51	3
FHAM	8.2	8.15	8.15	8.2	25
FHBM	7.65	7.8	7.71	7.75	2,616
FIBLM	1.06	1.55	1.55	1.06	1
FLYNG	1.3	1.47	1.3	1.33	5,212
FNEL	2.91	2.97	2.05	2.91	2
FRCL	2.95	3.87	3.87	2.95	1
FTSM	1.5522	1.74	1.74	1.55	50
FUDLM	6.82	7.49	7.49	6.82	1
GADT	69.16	70.61	69	68.01	3,372
GAIL	3.25	3.43	3.43	3.25	1
GASF	3.41	3.48	3.33	3.35	8,102
GATI	49.01	50.57	50.57	49.01	1
GATM	50.01	51.94	51.94	50.01	1
GENP	0.51	0.64	0.22	0.51	4
GFIL	4.47	4.5	4	4.21	500
GGL	13.01	13.18	12.93	12.95	837
GHGL	53.95	54.4	53.5	53.95	137
GHNI	8.5	8.74	8.74	8.5	1
GHNL	3.15	3.35	3.01	3.15	7,504
GLAXO	75.5	79.27	75	75.3	2,638
GLPL	57.12	54.27	54.27	57.12	10
GSPM	10.98	11.5	11	11.35	2,550
GTYR	22.91	23.75	23	22.91	197
GWLC	7	7.49	6.6	7.27	1,411
HABSM	26.56	26.98	26.51	26.64	1,403
HADC	0.42	0.7	0.7	0.42	1
HAJT	0.5	0.9	0.88	0.5	3
HBL	117.15	118.2	116.85	117.36	9,636
HBL-CAUG	119.92	0	0	120.08	0
HBL-CJUL	118.34	0	0	118.49	0
HBL-CJULW1	117.15	0	0	117.3	0
HBL-CSEP	121.9	0	0	122.07	0
HCAR	10.32	10.4	10.3	10.31	7,584
HICL	11.2	11.46	11.46	11.2	20
HINO	111.27	115	115	111.27	1
HIRAT	3.68	3.9	3.9	3.68	1
HMB	19.02	19.2	19	19.18	4,978
HSPI	12.5	12.6	12.48	12.5	553
HUBC	38.72	38.99	38.61	38.74	284,166
HUBC-CAUG	39.64	0	0	39.64	0
HUBC-CJUL	39.11	0	0	39.11	0
HUBC-CJULW1	38.72	0	0	38.72	0
HUBC-CSEP	40.29	0	0	40.29	0
HUBC-JUL	39.15	39.15	39.15	39.15	6,000
HUSSR	0.5	0.02	0.02	0.5	8
HWQS	11.58	11.55	10.6	10.88	665
IBFL	40.01	40.15	40.15	40.01	1
IBLHL	9.5	10	9.01	9.5	111
ICCT	0.81	0.9	0.9	0.9	758
ICI	156.5	156.3	155.5	156	851
ICI-CAUG	160.2	0	0	159.62	0
ICI-CJUL	158.09	0	0	157.51	0
ICI-CJULW1	156.5	0	0	155.92	0
ICI-CSEP	162.85	0	0	162.26	0
ICIBL	0.43	0.45	0.33	0.43	61
ICL	30.26	31.5	31.5	31.5	501
IDRT	4.4	5.15	4.9	4.75	2,002
IDSM	4.68	4.5	4.5	4.68	200
IDYM	340.25	352	323.67	326.1	120
IFSL	7.67	7.96	7.96	7.67	1
IGIBL	1.4	1.5	1.42	1.5	4,872
IGIIL	72.4	72.5	70	72	17,442
ILTM	235	246.75	246.75	235	15
INDU	220.01	223.75	223.75	220.01	453
INIL	50.12	50.65	50.1	50.55	3,503
ISIL	74.68	73	73	74.68	1
ISL	13.75	13.9	13.85	13.75	461
JATM	2.0009	2.0009	2.0009	2.0009	0
JDMT	14.08	13.1	13.1	14.08	451
JDWS	81	80.5	79.5	79.75	900
JDWSR1	11	10.01	10	10	5,631
JOPP	9	10	10	9	1
JOVC	2.5	2.68	2.5	2.59	47,216
JPGL	1.18	1.25	1.15	1.24	60,897
JSBL	2.31	2.4	2.3	2.37	11,206
JSCL	7.35	7.73	7.33	7.53	4,995,406
JSGCL	19.68	20.67	19.9	19.9	2,003
JSGF	6.01	6.15	5.9	6.02	500
JSIL	5.2	5.54	5.11	5.26	14,902
JSVFL	5.5	5.5	5.27	5.34	8,001
JVDC	61.37	64	58.31	61.37	3
KAPCO	42.98	43.15	42.65	42.7	41,625
KAPCO-CAUG	44	0	0	43.69	0
KAPCO-CJUL	43.42	0	0	43.11	0
KAPCO-CJULW1	42.98	0	0	42.68	0
KAPCO-CSEP	44.72	0	0	44.41	0
KASBB	1.43	1.45	1.39	1.4	6,002
KASBSL	3.37	3.78	3.37	3.37	211
KCL	7.1	8.1	8.1	7.1	1
KESC	2.21	2.25	2.15	2.16	14,504
KML	1.25	1.25	1.25	1.25	1,500,000
KOHC	6.03	6.2	6	6	1,794
KOHE	16	16.75	16.75	16	125
KOIL	1.08	1.24	1	1.24	1,020
KSBP	33.92	35.61	32.23	32.27	4,619
KTML	3.32	3.54	3.26	3.3	47,409
LIBM	63.65	60.57	60.57	63.65	7
LOTPTA	13.28	13.6	13.19	13.3	2,301,012
LPCL	2.82	2.85	2.78	2.79	79,102
LPGL	19.75	20	20	19.75	1
LUCK	72.54	72.7	72	72.33	23,230
LUCK-CAUG	74.26	0	0	74.01	0
LUCK-CJUL	73.28	0	0	73.03	0
LUCK-CJULW1	72.54	0	0	72.3	0
LUCK-CSEP	75.48	0	0	75.23	0
LUCK-JUL	73	72.94	72.94	72.94	500
MACFL	11.74	12.74	10.8	11.74	12
MARI	104.78	107.9	103.55	106.69	64,437
MBF	9.5	9.85	9.5	9.5	151
MCB	202.9	203.5	200.3	201.82	103,039
MCB-CAUG	207.7	0	0	206.5	0
MCB-CJUL	204.96	0	0	203.77	0
MCB-CJULW1	202.9	0	0	201.72	0
MCB-CSEP	211.13	0	0	209.92	0
MCB-JUL	205.09	204.75	202.35	203.43	19,500
MEBL	17.45	18	17.36	17.87	585,101
MERIT	26.23	26.85	24.92	26.23	56
MIRKS	49.5	47.15	47.15	49.5	10
MLCF	2.1	2.1	2.06	2.06	12,302
MLCFPS	4.91	4.96	4.96	4.91	1
MODAM	1	1.19	1.19	1	1
MSOT	18.5	19.45	18.6	18.65	893
MTL	615.98	619.95	612.01	615.21	23,063
MUCL	10.36	10.2867	10.28	10.2867	24
MUKT	0.5	0.6	0.4	0.4	2,258
MUREB	110.5	112	108.01	110.5	23
MWMP	0.96	1.4	0.9	0.96	62
MZSM	2.56	2.68	2.57	2.56	152
NATF	75.06	76.9	74.5	75.06	35
NATM	24.18	25.38	25.38	25.38	500
NBF	4.82	5.82	5.82	4.82	1
NBP	53.62	54.48	53.1	53.55	3,263,751
NBP-CAUG	54.89	0	0	54.79	0
NBP-CJUL	54.16	0	0	54.07	0
NBP-CJULW1	53.62	0	0	53.52	0
NBP-CSEP	55.79	0	0	55.7	0
NBP-JUL	54.02	54.65	53.42	54	197,500
NCL	22.46	22.65	22.5	22.53	22,141
NCL-CAUG	22.99	0	0	23.05	0
NCL-CJUL	22.69	0	0	22.75	0
NCL-CJULW1	22.46	0	0	22.52	0
NCL-CSEP	23.37	0	0	23.43	0
NCPL	14.43	14.55	14.35	14.5	150,380
NESTLE	4601.72	4375	4371.64	4371.64	641
NETSOL	21.37	21.49	21.1	21.34	27,842
NETSOL-CAUG	21.88	0	0	21.84	0
NETSOL-CJUL	21.59	0	0	21.55	0
NETSOL-CJUL1	21.37	0	0	21.33	0
NETSOL-CSEP	22.24	0	0	22.2	0
NIB	1.52	1.54	1.51	1.53	248,782
NIBTFC	96.0872	0	0	96.0727	0
NICL	2.95	3.2	2.97	3.14	1,675,637
NJLIC	56.5	57.49	57.49	56.5	375
NML	52.67	53.15	52.3	52.56	67,395
NML-CAUG	53.92	0	0	53.78	0
NML-CJUL	53.2	0	0	53.07	0
NML-CJULW1	52.67	0	0	52.53	0
NML-CSEP	54.81	0	0	54.67	0
NML-JUL	53.02	53	52.65	52.98	15,000
NONS	16.5	16.5	16.5	16.5	1,750
NPL	15.92	16.2	15.72	16.01	40,795
NPL-CAUG	16.3	0	0	16.38	0
NPL-CJUL	16.08	0	0	16.16	0
NPL-CJULW1	15.92	0	0	16	0
NPL-CSEP	16.57	0	0	16.65	0
NPSM	27	27	27	27	1
NRL	366.14	367.5	364.01	365.92	37,570
OGDC	153.79	154.98	150.21	153.72	105,824
OGDC-CAUG	157.43	0	0	157.29	0
OGDC-CJUL	155.35	0	0	155.21	0
OGDC-CJULW1	153.79	0	0	153.65	0
OGDC-CSEP	160.03	0	0	159.89	0
OLPL	6.16	6.39	6.05	6.32	6,845
OLSM	2.65	3	2.5	2.5	1,500
OLTM	0.99	1	0.4	0.99	102
PACE	2.16	2.25	2.15	2.23	38,261
PAEL	6.88	7.38	6.76	6.9	10,899
PAKD	30.13	30.25	30.25	30.13	450
PAKMI	1	1.2	0.9	1	76
PAKRI	15.83	16.1	15.81	16.02	67,116
PAKRI-CAUG	16.2	0	0	16.39	0
PAKRI-CJUL	15.99	0	0	16.17	0
PAKRI-CJULW1	15.83	0	0	16.01	0
PAKRI-CSEP	16.47	0	0	16.66	0
PAKT	94.07	97	91.51	93.8	2,003
PASL	1.53	1.59	1.5	1.55	2,413
PCAL	45.6	46	46	45.6	1
PECO	78.1	74.3	74.2	78.1	241
PEF	7.5	7.55	7.5	7.5	8,951
PGCL	19.11	19.99	19.99	19.11	1
PGF	13.3	13.48	13.45	13.45	1,501
PHDL	29.22	30.68	28.02	28.02	501
PIAA	2.14	2.25	2.15	2.25	62,310
PICT	85.53	87.35	82	85.21	8,421
PICTPS	9.99	10.94	10.94	9.99	1
PIF	6	6.09	6.05	6.05	1,360
PIL	12.91	11.92	11.92	12.91	100
PINL	8.21	8.11	8.11	8.21	200
PIOC	5.3	5.67	5.32	5.33	1,806
PKGS	111	112.97	112.97	111	1
PMI	0.81	0.99	0.81	0.81	1,950
PMTFC6	94.0875	0	0	94.0875	0
PNGRS	3.55	4	4	3.55	50
PNSC	25.42	25.89	25.68	25.42	3
POAF	9.17	9.99	9.99	9.17	1
POL	373.73	374.4	370.71	372.74	405,658
POL-CAUG	382.57	0	0	381.39	0
POL-CJUL	377.52	0	0	376.34	0
POL-CJULW1	373.73	0	0	372.56	0
POL-CSEP	388.88	0	0	387.69	0
POL-JUL	375.14	375.5	371.5	374.28	109,000
PPL	210.55	211.35	210.05	210.75	101,674
PPL-CAUG	215.53	0	0	215.64	0
PPL-CJUL	212.68	0	0	212.79	0
PPL-CJULW1	210.55	0	0	210.65	0
PPL-CSEP	219.09	0	0	219.2	0
PPL-JULB	211.23	212	211	211.63	6,000
PPP	42.2	42.75	42.75	42.2	1
PRL	80.06	81.45	78.2	79.5	1,833
PSMC	63.61	64.84	63.88	63.61	2
PSO	268.67	269	267.1	267.95	49,904
PSYL	19.7	20.5	18.7	19.78	3,538
PTC	14.07	14.24	14.01	14.14	36,532
PTC-CAUG	14.4	0	0	14.47	0
PTC-CJUL	14.21	0	0	14.28	0
PTC-CJULW1	14.07	0	0	14.13	0
PTC-CSEP	14.64	0	0	14.71	0
PTC-JUL	14.44	0	0	14.29	0
QUET	38.13	37.5	37.5	38.13	9
QUICE	2.6	2.4	2.3	2.3	4,500
RAVT	0.95	1.3	0.9	1.24	525
REWM	11.25	11.8	11.8	11.25	100
RICL	7.5	7.4	7.39	7.4	5,600
RMPL	2691.63	2690	2602.01	2691.63	2
SAIF	7.99	8	8	8	3,000
SALT	72.98	76.5	69.34	70.04	730
SAPL	149	155	150.1	149	10
SAZEW	22.65	23.5	23.5	22.65	1
SBL	1.7	1.85	1.85	1.7	1
SCBPL	8.17	8.43	8.02	8.17	201
SCLL	2.5	3	2.98	2.99	1,500
SCM	10.68	10.78	10.78	10.68	1
SEARL	55.45	56.6	55.98	56.01	2,106
SEPCO	1.35	1.42	1.29	1.35	38,586
SEPL	40.22	41	40.5	40.22	201
SFWF	7.67	8.65	8.65	7.67	1
SHCI	2.4	2.34	2.34	2.4	1
SHCM	14.9	15.9	15.9	15.9	0
SHEL	225.53	225.65	223	224.03	4,454
SHEZ	147.34	149.45	149.45	147.34	1
SHFA	33	33.5	33.15	33.15	2,099
SHTM	0.3	0.39	0.39	0.3	4
SIBL	1.72	2	1.5	1.72	2
SIEM	1101.42	1089.99	1089.99	1101.42	1
SILK	2.53	2.66	2.52	2.55	73,608
SING	13.9	14.89	13.49	13.9	109
SITC	99.5	101.8	101	101.56	501
SKRS	2.65	2.53	2.53	2.53	2,000
SLYT	7.22	8.22	7.49	7.5	2,004
SMBL	3.85	3.93	3.79	3.86	32,752
SMCPL	5	5.5	5.5	5	1
SMTM	4.63	5.49	4.5	4.56	3,328
SNAI	40	40	39.95	40	2,600
SNBL	5.1	5.11	5.03	5.1	142,920
SNGP	20.11	20.15	19.72	20	23,106
SNGP-CAUG	20.59	0	0	20.46	0
SNGP-CJUL	20.31	0	0	20.19	0
SNGP-CJULW1	20.11	0	0	19.99	0
SNGP-CSEP	20.93	0	0	20.8	0
SPL	17.01	17.24	16.8	17	58,726
SRVI	190.23	191	187.05	187.21	1,100
SSGC	20.8	21.35	20.7	20.97	77,945
SSIC	5.19	5.2	5.05	5.19	5,590
SSML	1.64	1.8	1.75	1.76	600
SSOM	4.63	4.75	4.3	4.75	2,000
STCL	6.95	7.05	6.55	6.86	27,003
STJT	27.76	28	28	28	1,000
STPL	9	9.45	9.45	9	1
TATM	33.33	32.32	32.32	33.33	200
TELE	1.52	1.55	1.5	1.55	40,500
TGL	11.74	11.95	11.91	11.93	1,013
THALL	102.42	103	102	102.1	2,505
THCCL	18.51	19.47	19.47	18.51	1
TREET	53.76	54.24	53.2	54	3,803
TREI	1.11	1.39	1.39	1.11	1
TRG	2.62	2.7	2.6	2.62	430,279
TRIPF	171.75	174.9	165.5	173.4	422
TRPOL	0.6	0.84	0.5	0.6	500
TRSM	2.3	3	2.99	3	502
TSBL	1.86	2.86	1.01	1.01	501
TSMF	1.38	1.45	1.39	0.63	20,552
TSML	52.5	50.12	50	52.5	120
TSPL	0.99	0.97	0.94	0.97	20,010
UBL	62	62	61.51	61.88	29,533
UBL-CAUG	63.47	0	0	63.32	0
UBL-CJUL	62.63	0	0	62.48	0
UBL-CJULW1	62	0	0	61.85	0
UBL-CSEP	64.51	0	0	64.36	0
UBL-JUL	62.9	62.55	62.25	62.52	7,000
UBLTFC	91	0	0	91	0
UBLTFC4	98.8126	0	0	98.8126	0
UDPL	13.9	14.49	14.49	13.9	26
ULEVER	5300	5419.89	5250	5275.17	23
UPFL	1490	1564.5	1500	1490	16
WAHN	36.62	37.49	37.49	36.62	1
WAZIR	5.95	5.33	5.33	5.95	102
WTCL	2	2.2	2	2.17	155,733
WTL	2	2.08	1.99	2	212,212
YOUW	1.18	1.99	1.15	1.18	7
ZIL	57.06	58.47	57.5	57.06	124

KSE EOD Daily Share Price Data - 08/07/2011