KSE EOD Daily Share Price Data - 15/07/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.5	2.6	2.45	2.45	10,000
AATM	0.61	0.8	0.7	0.75	1,501
ABL	62.9	63.89	62.77	62.88	3,214
ABL-CAUG	64.18	0	0	64.13	0
ABL-CJUL	63.33	0	0	63.28	0
ABL-CJULW2	62.9	0	0	62.85	0
ABL-CSEP	65.25	0	0	65.2	0
ABOT	94.68	96.25	95	96.09	1,925
ACPL	49.4	49.01	48.75	48.76	3,510
ADMM	27.03	26.95	25.8	26.3	900
ADOS	8.5	8.5	8.5	8.5	1
AGIC	9	8.95	8.15	8.17	700
AGIL	69.62	69.99	69.11	69.63	690
AGL	17.59	18.1	17.99	17.59	20
AGSML	5	5.1	4	5	120
AGTL	222.08	233.18	228	232.94	11,409
AHCL	25.29	26.45	25.31	26.29	1,769,837
AHI	19.92	20.75	19.51	19.92	101
AHL	17.93	18.5	18.06	18.19	23,600
AICL	64.12	65	63.67	63.85	46,294
AICL-CAUG	65.43	0	0	65.12	0
AICL-CJUL	64.56	0	0	64.25	0
AICL-CJULW2	64.12	0	0	63.82	0
AICL-CSEP	66.51	0	0	66.2	0
AKBL	11.28	11.6	11.01	11.06	330,453
AKBL-CAUG	11.51	0	0	11.28	0
AKBL-CJUL	11.36	0	0	11.13	0
AKBL-CJULW2	11.28	0	0	11.05	0
AKBL-CSEP	11.7	0	0	11.47	0
AKDCL	37	38.85	37.8	37	101
ALNRS	39.91	39.99	37.92	39.99	501
AMMF	10.81	11.2	10.8	11.07	69,940
AMTEX	2.7	2.76	2.61	2.67	105,994
AMZV	0.37	0.46	0.33	0.39	16,514
ANL	5.91	6.1	5.84	5.86	2,146,343
ANL-CAUG	6.03	0	0	5.98	0
ANL-CJUL	5.95	0	0	5.9	0
ANL-CJULW2	5.91	0	0	5.86	0
ANL-CSEP	6.13	0	0	6.08	0
ANLTFC2	94	0	0	94	0
ANSS	6.21	5.24	5.24	5.24	500
APL	377.72	381	377.75	379.63	80,764
ASIC	18.5	17.7	17.7	18.5	1
ATBA	222.36	228	223	227.13	14,217
ATEL	39.5	41	41	39.5	1
ATFF	6.5	6.5	6.5	6.5	500
ATIL	29.03	29.5	28.8	28.95	947
ATLH	120.94	123	120	121.04	5,297
ATRL	126.79	130.33	127.49	128.79	1,529,431
ATRL-JUL	127.46	130.6	127.85	129.34	146,000
AZAMT	2.12	2.45	1.9	1.96	593
BAFL	10.29	10.65	10.3	10.34	1,334,580
BAHL	28.97	29.2	28.78	28.96	62,762
BAHL-CAUG	29.56	0	0	29.54	0
BAHL-CJUL	29.17	0	0	29.14	0
BAHL-CJULW2	28.97	0	0	28.95	0
BAHL-CSEP	30.05	0	0	30.03	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BAPL	7.49	8.48	7.6	8.29	1,400
BATA	650.18	682.68	650	650.89	208
BAWS	8.15	8.97	8.9	8.94	720
BCL	49.87	50.25	49.51	50.23	3,100
BCML	15.4	16.35	16	16.18	2,000
BERG	13.69	14.24	13.7	13.7	941
BGL	2	2	1.61	1.91	775
BIPL	3.8	3.88	3.62	3.76	20,535
BNWM	15.81	15.37	15.3	15.37	502
BOC	99.99	100	100	100	1,000
BOK	4.4	4.87	4.35	4.44	5,676
BOKR	0.01	0.03	0.03	0.01	1
BOP	6.6	6.9	6.61	6.68	993,532
BPL	23.35	24.5	23.01	24.02	2,198
BRR	2.28	2.3	2.04	2.3	8,585
BTL	89.3	93.75	84.84	90	3,708
BWHL	29.45	29	28.29	29.45	371
BYCO	9.27	9.5	9.21	9.24	1,105,780
CENI	8	8.27	8	8.19	603
CEPB	15.1	15.05	14.95	15	28,245
CHAS	10	9.9	9.9	9.9	4,000
CHBL	2	2	1.93	2	419
CHCC	9	9.15	8.76	8.95	3,564
CICL	65.01	64.7	64	64.07	5,175
CJPL	0.79	1.6	0.61	0.79	3
CLCPS	0.81	1.78	1.76	0.81	2
CML	1.5	1.64	1.53	1.53	2,235
COLG	736	770	735.1	736	4
CPL	159.9	160	159.5	159.96	5,071
CPSL	47.08	48.25	47.1	47.3	7,163
CRTM	15	15.75	14.5	14.85	4,300
CSAP	27.3	27.5	26.91	26.91	15,712
CSM	0.56	0.5	0.5	0.56	200
CSMD	11.45	11.21	11.21	11.21	0
CSUML	2	2.19	2.19	2	1
CWSM	2.42	3	1.5	2.42	402
DATM	0.11	0.8	0.4	0.11	2
DAWH	60.88	61.8	59.65	60.15	95,878
DBCI	1.66	2.24	1.52	1.97	4,003
DCH	2.04	2.25	2.03	2.03	27,514
DCL	1.66	1.65	1.6	1.63	38,000
DCM	1.3	1.64	1.64	1.3	1
DEL	1.21	1.5	1.15	1.2	13,465
DFML	2.87	3.05	2.91	2.98	127,695
DFSM	1.7	2.24	2.24	1.7	2
DGKC	22.69	23.1	22.66	22.73	649,125
DGKC-CAUG	23.15	0	0	23.18	0
DGKC-CJUL	22.84	0	0	22.87	0
DGKC-CJULW2	22.69	0	0	22.72	0
DGKC-CSEP	23.54	0	0	23.57	0
DGKC-JUL	22.84	23.19	22.8	22.89	162,000
DINT	36.86	38.7	35.02	38.22	2,308
DLL	31.47	31.01	31	31	1,010
DNCC	1.22	1.95	1.23	1.22	4
DOL	6.31	6.44	6.3	6.38	135,944
DSFL	2.6	2.7	2.57	2.59	348,567
DSIL	0.95	1.08	0.92	1.06	43,181
DSL	2.42	2.7	2.5	2.69	59,140
DWAE	1.3	1.47	1.14	1.3	120
ECOP	1.44	1.65	1.35	1.39	66,138
EFLTFC3	95.9359	0	0	95.9359	0
EFUG	35.04	35.79	34.7	35.79	1,146
EFUL	69	71.5	68.55	70.93	941
ELSM	24	23.75	23.75	23.75	907
EMCO	1.61	2.59	1.72	1.61	105
ENGRO	155.94	158.15	150.1	151.42	2,439,328
ENGRO-CAUG	159.11	0	0	154.43	0
ENGRO-CJUL	157	0	0	152.37	0
ENGRO-CJULW2	155.94	0	0	151.35	0
ENGRO-CSEP	161.76	0	0	157	0
ENGRO-JUL	156.66	158.99	151.37	152.17	898,500
ENGROTFC	99.2461	0	0	99.2461	0
EPCL	10.1	10.3	9.85	9.9	225,781
EPCL-CAUG	10.31	0	0	10.1	0
EPCL-CJUL	10.17	0	0	9.96	0
EPCL-CJULW2	10.1	0	0	9.9	0
EPCL-CSEP	10.48	0	0	10.26	0
EWLA	1.4	1.91	1.91	1.4	1
EXIDE	176.15	184	170.1	174.57	4,154
FABL	9.5	9.8	9.35	9.5	60,690
FASM	43.795	45.98	45.98	43.8	30
FATIMA	15.72	16.62	15.8	16.41	3,298,294
FCCL	4.1	4.29	4.06	4.07	72,032
FCIBL	5.02	5.2	4.5	5.01	2,501
FCSC	2.51	2.7	2.5	2.6	23,718
FDIBL	1.42	1.7	1.49	1.57	25,890
FDMF	1.95	2	1.96	1.96	2,456
FECM	2.45	3.25	3	3.25	2,060
FECTC	5.3	4.99	4.7	4.7	701
FEM	1.5	1.74	1.3	1.34	550
FEROZ	94.03	98.73	96.85	98.53	5,021
FFBL	45.59	47.42	45.95	47.01	8,892,367
FFBL-CAUG	46.52	0	0	47.94	0
FFBL-CJUL	45.9	0	0	47.31	0
FFBL-CJULW2	45.59	0	0	46.99	0
FFBL-CSEP	47.29	0	0	48.74	0
FFBL-JUL	45.7	47.59	45.99	47.17	1,559,500
FFC	157.7	165.15	159	163.83	4,822,240
FFC-CAUG	160.91	0	0	167.09	0
FFC-CJUL	158.77	0	0	164.86	0
FFC-CJULW2	157.7	0	0	163.75	0
FFC-CSEP	163.59	0	0	169.86	0
FFC-JUL	158.42	165.78	159.5	164.65	766,000
FFLM	1.51	1.5	1.5	1.5	1,500
FHAM	8.19	8.2	8.1	8.13	3,437
FHBM	8.09	7.89	7.89	7.89	1,276
FLYNG	1.24	1.33	1.22	1.26	9,526
FNEL	2.54	2.79	1.6	2.01	978
FPJM	1.11	1.19	1.18	1.11	4
FRSM	18.5	19	18.5	18.5	195
FTSM	1.55	1.42	1.42	1.55	20
FZTM	310	325.5	325.5	325.5	200
GADT	68.16	69.9	69.9	69.9	999
GAIL	3.44	3.5	3.5	3.44	1
GASF	3.31	3.5	3.3	3.3	43,680
GATM	49	47.5	47.5	49	100
GENP	0.5	0.68	0.51	0.5	1,502
GFIL	4.33	4.2	4	3.7	1,507
GGL	12.52	12.94	12.35	12.41	41,502
GHNI	8	8	8	8	7,000
GLAXO	75.76	76.1	74.75	75.98	960
GLPL	57.12	54.27	54.27	57.12	1
GSPM	11.35	11.48	10.62	10.8	1,963
GTYR	22.47	22.95	22.45	22.47	201
GUSM	8.25	8	7.99	7.99	1,010
GUTM	18.6	19.6	19	18.6	154
GWLC	6.18	6.21	6	6.04	500
HABSM	25.83	26.25	26	26.02	19,978
HADC	0.42	0.78	0.59	0.42	219
HAJT	0.5	1.49	0.41	0.5	312
HAL	12.85	13.47	12.85	12.85	265
HBL	116.92	118	117	117.33	49,434
HBL-CAUG	119.3	0	0	119.66	0
HBL-CJUL	117.71	0	0	118.07	0
HBL-CJULW2	116.92	0	0	117.27	0
HBL-CSEP	121.28	0	0	121.65	0
HCAR	10.4	10.4	10	10.1	7,200
HICL	11.1	11.4	11.06	11.08	1,200
HINO	111.27	111.5	111.5	111.27	10
HINOON	29.01	28.96	28.95	29.01	200
HIRAT	3.7	4.2	3.75	3.75	57,840
HMB	19.49	19.95	19.01	19.04	24,389
HSPI	12.76	12.93	12.11	12.87	1,496
HUBC	38.37	38.97	38.5	38.88	260,266
HUBC-CAUG	39.15	0	0	39.65	0
HUBC-CJUL	38.63	0	0	39.12	0
HUBC-CJULW2	38.37	0	0	38.86	0
HUBC-CSEP	39.8	0	0	40.31	0
HUBC-JUL	38.67	0	0	39.16	0
HUMNL	15.05	15.5	14.5	14.51	11,190
HUSI	2.82	3.25	2.75	3.05	1,722
HUSS	10.67	10.5	10.5	10.67	300
HWQS	9.71	9.9	8.75	8.75	14,500
IBFL	39.88	39.8	39	39.88	361
IBLHL	9.5	10.5	9.99	10.48	6,661
ICCT	0.75	1	1	0.75	100
ICI	154	156	153.9	154.01	80,740
ICI-CAUG	157.13	0	0	157.07	0
ICI-CJUL	155.04	0	0	154.98	0
ICI-CJULW2	154	0	0	153.94	0
ICI-CSEP	159.75	0	0	159.68	0
ICIBL	0.43	0.43	0.34	0.35	1,743
ICL	31.5	31	31	31	0
IDRT	4.85	5.74	4.75	4.85	15,000
IDSM	4.88	4.25	4.25	4.88	300
IDYM	346.95	331.19	331	331.05	150
IFSL	7.25	7.9	7.35	7.35	3,102
IGIBL	1.4	1.5	1.25	1.5	5,052
IGIIL	72.74	72.89	71.97	72.2	44,889
INDU	206.28	206.45	204.4	204.74	630
INIL	50.88	51.15	50.4	50.7	51,989
ISIL	74.68	70.95	70.95	74.68	1
ISL	13.85	13.89	13.65	13.85	25,202
ISTM	6	6	5.99	6	250
JDMT	13	13.95	12.2	13.93	904
JDWS	79	80.5	79.05	80.05	5,024
JDWSR1	9.38	10.34	9.75	10	6,411
JKSM	8.35	7.46	7.46	8.35	101
JOVC	2.6	2.82	2.51	2.57	51,908
JPGL	1.18	1.25	1.12	1.15	10,055
JSBL	2.25	2.34	2.2	2.2	106,333
JSCL	7.36	7.85	7.4	7.45	7,719,650
JSGCL	20.78	20.89	19.75	19.85	14,499
JSGF	5.9	6.89	5.9	6	120,104
JSIL	5.1	5.44	5.01	5.16	36,271
JSVFL	5.74	5.73	5.47	5.49	159,840
KAPCO	42.72	43	42.4	42.52	144,749
KAPCO-CAUG	43.59	0	0	43.36	0
KAPCO-CJUL	43.01	0	0	42.79	0
KAPCO-CJULW2	42.72	0	0	42.5	0
KAPCO-CSEP	44.31	0	0	44.09	0
KASBB	1.42	1.5	1.41	1.45	32,081
KASBSL	3.21	3.72	3.04	3.21	303
KESC	2.15	2.25	2.11	2.15	95,757
KML	1.25	1.3	1.3	1.25	1
KOHC	6	6.05	6.05	6	333
KOHE	16.05	16.75	16.5	16.05	301
KOIL	1.22	1.2	1.2	1.2	500
KOSM	1.55	1.4	1.4	1.55	1
KSBP	32.22	33.83	33.49	32.22	101
KSTM	1.5	1.5	1.33	1.5	9,000
KTML	3.2	3.34	3.11	3.12	19,451
LIBM	60.47	57.45	57.45	60.47	10
LOTPTA	12.91	13.14	12.53	12.61	3,919,323
LPCL	2.7	2.8	2.65	2.68	239,439
LUCK	71.33	72.29	71.51	71.87	142,700
LUCK-CAUG	72.78	0	0	73.3	0
LUCK-CJUL	71.81	0	0	72.32	0
LUCK-CJULW2	71.33	0	0	71.84	0
LUCK-CSEP	73.99	0	0	74.52	0
LUCK-JUL	71.6	72.3	71.9	72.01	9,500
MACFL	10.85	11.5	11	11	9,812
MARI	104.55	106.9	105.33	106.46	34,214
MBF	9.59	9.64	9.5	9.6	8,000
MCB	198.44	200.9	198.01	199.65	376,452
MCB-CAUG	202.48	0	0	203.62	0
MCB-CJUL	199.79	0	0	200.91	0
MCB-CJULW2	198.44	0	0	199.55	0
MCB-CSEP	205.85	0	0	207	0
MCB-JUL	199.92	201.9	199.2	200.34	58,000
MEBL	17.8	17.85	17.3	17.8	2
MERIT	26	26.89	25.25	25.25	2,010
MFFL	78.25	82.16	82.16	78.25	2
MFTM	0.8	0.99	0.6	0.8	326
MIRKS	49.5	47.25	47.25	49.5	174
MLCF	2.08	2.12	2.06	2.08	70,268
MRNS	55.69	57	54.6	55.69	109
MTL	617	625.8	615.5	616.88	74,833
MUCL	10.28	10.255	10.255	10.255	0
MUKT	0.44	0.5	0.4	0.4	5,156
MUREB	110.54	116.06	111.99	113.21	8,658
MWMP	0.95	1.2	0.95	0.95	15
MZSM	2.62	2.8	2.65	2.79	22,302
NAGC	15.5	15.5	15.5	15.5	1,750
NATF	76.69	76	73.11	73.11	426
NATM	30.82	32.36	32.36	32.36	0
NBP	52.45	53.6	52.83	53.02	1,008,456
NBP-CAUG	53.52	0	0	54.07	0
NBP-CJUL	52.81	0	0	53.35	0
NBP-CJULW2	52.45	0	0	52.99	0
NBP-CSEP	54.41	0	0	54.97	0
NBP-JUL	52.78	53.85	53.2	53.3	102,000
NCL	22.27	22.58	21.75	21.95	237,502
NCL-CAUG	22.72	0	0	22.39	0
NCL-CJUL	22.42	0	0	22.09	0
NCL-CJULW2	22.27	0	0	21.94	0
NCL-CSEP	23.1	0	0	22.76	0
NCPL	13.8	14.24	13.75	14	185,677
NESTLE	4320.01	4400	4253	4395.8	377
NETSOL	20.92	21.49	20.8	20.82	138,425
NETSOL-CAUG	21.35	0	0	21.23	0
NETSOL-CJUL	21.06	0	0	20.95	0
NETSOL-CJUL2	20.92	0	0	20.81	0
NETSOL-CSEP	21.7	0	0	21.59	0
NIB	1.5	1.5	1.44	1.48	693,397
NIBTFC	96.0727	0	0	96.0727	0
NICL	3.09	3.3	3.1	3.17	1,048,667
NJICL	58	58	58	58	299
NJLIC	55.13	54	54	54	500
NMBL	2.52	3	1.65	3	1,504
NML	50.94	51.75	51.1	51.37	355,057
NML-CAUG	51.98	0	0	52.39	0
NML-CJUL	51.29	0	0	51.69	0
NML-CJULW2	50.94	0	0	51.35	0
NML-CSEP	52.84	0	0	53.26	0
NML-JUL	51.23	51.95	51.4	51.5	64,500
NPL	15.62	16	15.7	15.86	548,658
NPL-CAUG	15.94	0	0	16.18	0
NPL-CJUL	15.73	0	0	15.96	0
NPL-CJULW2	15.62	0	0	15.85	0
NPL-CSEP	16.2	0	0	16.44	0
NRL	372.59	386.35	373.8	381.75	657,571
OGDC	150.21	152	149.5	150.73	53,499
OGDC-CAUG	153.27	0	0	153.73	0
OGDC-CJUL	151.23	0	0	151.68	0
OGDC-CJULW2	150.21	0	0	150.66	0
OGDC-CSEP	155.82	0	0	156.28	0
OLPL	5.95	6.39	5.5	5.57	118,297
OLTM	0.79	0.62	0.61	0.62	500
PACE	2.11	2.23	2	2.06	1,943,588
PAEL	6.7	6.98	6.5	6.6	24,852
PAKD	29.73	29.99	29	29.37	2,390
PAKMI	1.01	1.25	1.1	1.18	1,769
PAKRI	15.65	16.1	15.7	15.91	181,780
PAKRI-CAUG	15.97	0	0	16.23	0
PAKRI-CJUL	15.76	0	0	16.01	0
PAKRI-CJULW2	15.65	0	0	15.9	0
PAKRI-CSEP	16.23	0	0	16.5	0
PAKT	93.8	95	95	93.8	50
PASL	1.44	1.53	1.4	1.49	103,155
PASM	14	13.94	13	13.1	1,510
PCAL	45.6	47	47	45.6	1
PECO	64.05	67.25	62	64.05	360
PEF	7.51	7.65	7.4	7.4	41,652
PGF	13.35	13.6	13.5	13.51	151,598
PHDL	28.02	29.42	29.42	29.42	2,500
PIAA	2.2	2.3	2.15	2.25	3,092
PICT	81.2	85.26	82	83.19	38,223
PIF	6.1	6.2	6.01	6.01	52,351
PINL	8.05	8.37	8	8.05	16,451
PIOC	5.32	6.24	5.85	5.32	5
PKGS	104.75	106	103.1	105	7,242
PMI	0.91	0.94	0.83	0.94	1,952
PMTFC6	93.9606	94.75	94.75	94.4807	500
PNGRS	3.55	3.67	3.66	3.67	565
PNSC	24.34	24.5	24.5	24.34	151
POL	373.21	381.45	375.1	380.37	1,576,321
POL-CAUG	380.81	0	0	387.93	0
POL-CJUL	375.74	0	0	382.77	0
POL-CJULW2	373.21	0	0	380.19	0
POL-CSEP	387.14	0	0	394.38	0
POL-JUL	374.69	382	376.4	381.37	529,500
POML	40	42	42	40	8
PPL	207.55	210.98	208	209.41	507,151
PPL-CAUG	211.77	0	0	213.57	0
PPL-CJUL	208.96	0	0	210.73	0
PPL-CJULW2	207.55	0	0	209.31	0
PPL-CSEP	215.3	0	0	217.12	0
PPL-JULB	209.21	211.5	210	210.44	46,000
PPP	43.74	44.5	43	43.48	2,529
PPVC	6.82	7.82	7.8	7.82	610
PRL	78.58	80.88	79	79.98	11,229
PSMC	63.21	65	63.2	63.22	42,052
PSO	261.49	266	262.65	263.02	180,398
PSYL	19.98	20.39	18.99	19.98	52
PTC	13.38	13.62	12.65	13.08	11,401,563
PTC-CAUG	13.65	0	0	13.34	0
PTC-CJUL	13.47	0	0	13.16	0
PTC-CJULW2	13.38	0	0	13.07	0
PTC-CSEP	13.88	0	0	13.56	0
PTC-JUL	13.41	13.5	12.8	13.12	440,000
PTEC	3.23	3.2	3.01	3.01	500
RAVT	0.99	1	0.8	0.96	53,770
RCML	27.36	28.22	28.22	27.36	100
REWM	11.05	11.22	11.1	11.2	2,726
RICL	7.4	7.5	7.41	7.41	3,110
RMPL	2500.96	2626	2540	2595.25	19
SAIF	8	8	8	8	500
SANE	2.25	2.1	2.1	2.1	910
SANSM	11.85	11.82	11.82	11.85	1
SASML	7	7.5	7.5	7	200
SAZEW	23.75	24.9	24	24.73	13,032
SBL	1.71	1.78	1.7	1.72	7,005
SCBPL	7.77	7.99	7.75	7.76	11,486
SCLL	2.9747	2.5	2.36	2.36	2,037
SCM	10.37	10.5	10.5	10.5	4,100
SEARL	59.9	61.15	59.25	60.23	11,555
SEPCO	1.27	1.43	1.2	1.21	95,514
SEPL	40.51	41	40.02	40.49	13,194
SERT	0.51	0.89	0.85	0.89	1,000
SGML	5.9	5.6	5.6	5.9	400
SHCI	2.3	3.2	2.3	2.94	1,210
SHCM	19.9	20.9	20.9	20.9	91
SHDT	12	12	12	12	23
SHEL	221.5	226.9	222.03	222.43	5,084
SHEZ	149.3	156.48	155	149.3	5
SHFA	33	33.95	33.95	33	100
SHNI	12.5	13.5	11.5	13.44	1,114
SHSML	10.04	9.75	9.75	10.04	200
SIBL	1.72	1.98	1.5	1.96	988
SILK	2.46	2.59	2.5	2.51	195,044
SING	13.72	14.72	14.72	14.72	1,000
SITC	101.56	98	98	101.56	25
SKFL	4	4.99	3.83	3.83	5,000
SKRS	2.5	2.51	2.5	2.5	4,000
SLYT	7.22	8.09	6.5	6.5	36,324
SMBL	3.76	3.7	3.6	3.69	143,058
SMTM	4.56	5.55	4.13	4.56	5
SNAI	40	40.89	39.61	40.08	2,083
SNBL	5	5.1	4.95	5.04	83,000
SNGP	19.74	20.1	19.98	20	269,630
SNGP-CAUG	20.14	0	0	20.4	0
SNGP-CJUL	19.87	0	0	20.13	0
SNGP-CJULW2	19.74	0	0	19.99	0
SNGP-CSEP	20.48	0	0	20.74	0
SPL	16.41	16.8	16.4	16.41	102,217
SPLC	0.65	0.79	0.79	0.65	1
SRSM	2.9	3.75	2.75	2.84	10,320
SRVI	190	194.75	188	188.01	2,747
SSGC	20.53	20.73	20.35	20.45	36,538
SSIC	5.2	5.88	4.4	5.2	113
SSOM	4.48	4.5	4.45	4.45	3,500
STCL	7.09	7.45	6.11	6.66	8,175
STPL	9	10	8.8	9	6
SURC	35.92	37	36.7	35.92	300
TATM	31.75	32.32	32.32	31.75	2
TELE	1.48	1.54	1.45	1.45	58,112
TGL	11.5	11.5	11.34	11.34	25,306
THALL	99.93	101.99	100	101.32	14,308
THCCL	17.51	16.9	16.51	16.53	1,556
TREET	53.51	54.24	53.5	53.94	23,607
TRG	2.52	2.73	2.47	2.51	212,435
TRIBL	1.01	1.11	1.11	1.01	3
TRIPF	176.05	177	174.3	174.53	3,108
TRPOL	0.6	0.52	0.52	0.6	151
TSMF	1.1	1.49	1	1	1,021
TSML	52.5	52	50.6	52	1,800
TSPL	0.77	0.95	0.95	0.95	3,500
UBL	61.04	61.5	61	61.19	55,262
UBL-CAUG	62.28	0	0	62.41	0
UBL-CJUL	61.45	0	0	61.58	0
UBL-CJULW2	61.04	0	0	61.16	0
UBL-CSEP	63.32	0	0	63.44	0
UBL-JUL	61.51	0	0	61.63	0
UBLTFC	91	0	0	91	0
UBLTFC4	98.0088	0	0	98.0088	0
ULEVER	5998.67	6045	5909.09	5938.48	117
UPFL	1713.93	1799	1799	1713.93	1
UVIC	1.5	1.5	1.5	1.5	179
WAHN	37	37.5	37.5	37	200
WTCL	2.04	2.1	2.03	2.05	284,082
WTL	1.93	2	1.88	1.9	521,095
WYETH	987	938.76	938.19	987	4
YOUW	1.16	1.24	1.24	1.16	1
ZIL	57.01	59.85	56	58.16	1,012

KSE EOD Daily Share Price Data - 15/07/2011