KSE EOD Daily Share Price Data - 21/07/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	92.7875	88.5	88.2	88.38	500
AACIL	2.38	2.54	2.36	2.54	1,511
AASM	26.37	25.12	25.12	26.37	22
AATM	0.95	0.8	0.8	0.95	20
ABL	63.93	63.77	63.02	63.15	5,356
ABL-CAUG	65.11	0	0	64.22	0
ABL-CJUL	64.24	0	0	63.36	0
ABL-CJULW3	64.02	0	0	63.15	0
ABL-CSEP	66.19	0	0	65.3	0
ABOT	95.5	96.5	94.5	96.1	3,008
ACCM	0.25	0.2	0.2	0.2	500
ACPL	48.97	49.49	49.45	49.48	1,000
ADAMS	17.97	17.62	17.62	17.97	10
ADMM	25.2	26.34	25.1	25.5	10,011
ADOS	9.76	10.15	9.9	10.16	9,114
AGIC	8.99	8.4	8.4	8.99	11
AGIL	68.25	68.01	68.01	68.25	200
AGL	17.14	18.14	17.05	18.14	78,186
AGSML	5	4.75	4.75	5	80
AGTL	233.57	238.99	230.5	233.71	1,254
AHCL	28.07	28.8	28.01	28.21	3,665,363
AHI	19.92	20.9	19.6	19.83	928
AHL	18.95	19.25	18.7	18.97	53,741
AHTM	13	12.35	12.35	13	10
AICL	62.68	62.98	62.65	62.69	11,066
AICL-CAUG	63.84	0	0	63.76	0
AICL-CJUL	62.98	0	0	62.9	0
AICL-CJULW3	62.77	0	0	62.69	0
AICL-CSEP	64.9	0	0	64.82	0
AKBL	11.31	12.05	11.35	11.81	1,247,752
AKBL-CAUG	11.52	0	0	12.01	0
AKBL-CJUL	11.36	0	0	11.85	0
AKBL-CJULW3	11.33	0	0	11.81	0
AKBL-CSEP	11.71	0	0	12.21	0
AKDCL	35.7	37.28	35	35.7	11
AKGL	5.25	4.31	4.3	4.31	2,000
ALICO	16.09	15.51	15.51	16.09	10
ALNRS	38.31	39	37.2	38.99	2,455
ALQT	10.5	11.5	9.5	11.5	8,204
AMMF	11.25	11.43	11.16	11.38	141,571
AMTEX	2.65	2.75	2.63	2.7	77,851
AMZV	0.4	0.42	0.36	0.4	512
ANL	6.01	6.4	6.04	6.22	6,947,071
ANL-CAUG	6.12	0	0	6.33	0
ANL-CJUL	6.04	0	0	6.24	0
ANL-CJULW3	6.02	0	0	6.22	0
ANL-CSEP	6.22	0	0	6.43	0
ANLTFC2	94	0	0	94	0
ANSS	5.24	5.4163	5.4163	5.4163	0
APL	378.79	382	378	380.03	72,458
APOT	4.75	3.75	3.75	4.75	10
ARM	17.5	16.5	16.5	17.5	20
ARUJ	5.3	4.61	4.61	5.3	10
ASHT	4.78	4.65	4.65	4.78	10
ATBA	238.84	240.9	234	235.16	9,430
ATEL	39.5	41.47	40	41.47	4,700
ATFF	6.77	6.95	6.56	6.89	195,180
ATIL	29.01	29.44	28.9	28.97	3,331
ATLH	121.92	124.4	121	123.97	14,016
ATRL	130.34	133.25	129.8	132.14	1,295,451
ATRL-JUL	131	133.6	130.25	132.64	354,500
AZTM	0.25	0.36	0.36	0.25	10
BAFL	10.54	10.87	10.51	10.83	5,557,653
BAHL	28.93	29.05	28.8	28.83	95,055
BAHL-CAUG	29.46	0	0	29.32	0
BAHL-CJUL	29.07	0	0	28.93	0
BAHL-CJULW3	28.97	0	0	28.83	0
BAHL-CSEP	29.95	0	0	29.81	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BATA	660.02	680	660	663.3	170
BCL	49.93	48.5	48.5	49.93	2
BERG	14.39	14.4	13.85	13.85	2,379
BIFO	51	52	51.76	51	94
BILF	1	0.75	0.75	0.75	500
BIPL	4	4.05	3.93	3.93	46,560
BNWM	16.1	15.7	15.7	15.7	1,000
BOC	100.25	104	100.81	103.72	7,910
BOK	4.4	4.65	4.25	4.26	4,754
BOKR	0.01	0.02	0.02	0.02	1,984
BOP	6.69	6.95	6.67	6.75	2,192,304
BPL	24.29	24	24	24.29	10
BROT	0.22	0.35	0.35	0.22	2
BRR	2.34	2.79	2.01	2.7	1,401,832
BTL	84.02	88	80.1	87.48	9,104
BWHL	27.91	28	28	28	560
BYCO	9.25	9.35	9.2	9.26	126,410
CENI	7.9	8	7.5	7.9	54,542
CEPB	15	15.2	15	15	5,800
CHBL	1.79	2	1.63	1.7	780
CHCC	9	9.25	9	9	2,020
CICL	61.54	62	58.61	59.21	986
CJPL	0.79	0.93	0.7	0.79	102
CML	1.5	1.69	1.69	1.5	1
COLG	736	769.9	740	736	32
COTT	1.45	1.3	1.3	1.45	30
CPAL	1.51	1.51	1	1.51	200
CPL	158.52	159.02	158.7	158.85	5,806
CPPL	46.15	47.5	46.3	47.06	25,600
CRTM	14.85	15.75	13.85	15.75	5,700
CSAP	26.75	26.95	26.61	26.76	553,503
CSIL	3.45	4	4	3.45	1
CSM	0.54	0.53	0.41	0.42	14,478
CSMD	11.15	10.5	10.5	10.5	500
CSUML	2	2.25	2.05	2.1	14,501
CWSM	1.42	1.5	1.41	1.47	699
DAWH	59.71	60.17	59.49	59.89	114,174
DBCI	1.95	2.23	1.5	2.06	29,113
DCH	1.97	1.98	1.93	1.95	19,674
DCL	1.65	1.82	1.65	1.66	2,843
DEL	1.24	1.25	1.2	1.2	4,178
DFML	2.83	2.9	2.81	2.9	16,706
DFSM	1.7	2.1	1.82	1.82	501
DGKC	23.46	23.85	23.49	23.56	863,940
DGKC-CAUG	23.89	0	0	23.96	0
DGKC-CJUL	23.57	0	0	23.64	0
DGKC-CJULW3	23.49	0	0	23.56	0
DGKC-CSEP	24.29	0	0	24.36	0
DGKC-JUL	23.57	23.9	23.62	23.64	92,000
DIIL	8.25	9.02	9.02	8.25	232
DINT	38.1	39.7	39.7	38.1	1
DLL	31	31.8	31	31	67
DMTM	3.42	4.09	3.5	3.5	1,706
DOL	6.36	6.44	6.21	6.3	258,679
DSFL	2.51	2.59	2.43	2.5	89,623
DSIL	1.04	1.06	1	1.04	2,706
DSL	2.5	2.45	2.32	2.43	5,020
DWSM	2.51	2.5	2.25	2.29	17,126
DYNO	9.9	10.45	10.45	9.9	20
ECOP	1.37	1.45	1.31	1.42	5,163
EFLTFC3	95.9359	0	0	95.7874	0
EFUG	34.34	36.04	34	34.61	6,780
EFUL	69.28	69.99	68	68.04	402
ENGRO	151.71	153.2	150.8	151.93	675,686
ENGRO-CAUG	154.51	0	0	154.51	0
ENGRO-CJUL	152.45	0	0	152.45	0
ENGRO-CJULW3	151.93	0	0	151.93	0
ENGRO-CSEP	157.08	0	0	157.1	0
ENGRO-JUL	152.28	153.5	151.1	152.47	184,000
ENGROTFC	99.2461	0	0	99.2461	0
EPCL	10.17	10.4	10.2	10.24	112,884
EPCL-CAUG	10.36	0	0	10.41	0
EPCL-CJUL	10.22	0	0	10.27	0
EPCL-CJULW3	10.18	0	0	10.24	0
EPCL-CSEP	10.53	0	0	10.59	0
EWLA	1.4	1.75	1.7	1.7	3,601
EXIDE	167	168.9	167.95	167	90
FABL	9.58	10.58	9.8	10.5	1,025,329
FASM	43.8	45.99	45.99	45.99	500
FATIMA	17.07	17.58	17	17.13	6,206,237
FCCL	4.08	4.18	4.05	4.08	293,753
FCIBL	5	5.2	5.2	5	1
FCSC	2.6	2.6	2.35	2.6	48,865
FDIBL	1.5	1.64	1.55	1.55	3,225
FDMF	1.78	2.27	2.27	1.78	2
FECM	3.05	3.22	3.22	3.05	5
FECS	38	38	38	38	15
FECTC	5.15	5.7	4.66	5.15	2,628
FEM	1.15	1.74	1.2	1.25	21,118
FEROZ	94.19	93.41	93	93.17	314
FFBL	46.85	47.39	46.81	46.98	1,367,704
FFBL-CAUG	47.71	0	0	47.78	0
FFBL-CJUL	47.08	0	0	47.14	0
FFBL-CJULW3	46.92	0	0	46.98	0
FFBL-CSEP	48.51	0	0	48.58	0
FFBL-JUL	47.1	47.4	47	47.07	311,500
FFC	164.52	166.08	162	164.54	5,785,121
FFC-CAUG	167.55	0	0	167.34	0
FFC-CJUL	165.32	0	0	165.1	0
FFC-CJULW3	164.76	0	0	164.54	0
FFC-CSEP	170.34	0	0	170.13	0
FFC-JUL	165.3	166.6	162.7	165.12	522,500
FFLM	1.5	1.46	1.46	1.5	141
FHAM	8.18	8.2	8.18	8.18	1,500
FHBM	8.01	8	8	8	2,500
FLYNG	1.24	1.28	1.22	1.24	22,650
FNBM	5	5.95	5	5.85	4,400
FNEL	2.01	1.25	1.25	2.01	1
FPJM	1.11	1.13	1	1	1,093
FRCL	2.95	3	2.46	3	5,201
FTSM	1.55	1.43	1.43	1.55	10
FZTM	310	309.99	295	310	6
GADT	64.5	66.7	66.7	64.5	10
GAIL	3.36	3.35	3.15	3.1	3,137
GASF	3.5	3.58	3.4	3.4	24,135
GATI	49.01	47	47	49.01	50
GATM	49	50.95	49.9	50.11	818
GENP	0.54	0.55	0.54	0.55	5,100
GFIL	4.28	4.75	4.25	4.67	1,600
GGL	12.8	12.85	12.6	12.8	43,612
GHGL	54.31	54.2	53.61	53.7	8,812
GHNI	8	8	8	8	500
GHNL	3.15	3.05	3	3	8,000
GLAXO	75	75.5	74.8	75	240
GLPL	57.12	54.27	54.27	57.12	10
GRAYS	34.68	35.4	35	35.28	526
GSPM	10.15	10.5	10.01	10.08	2,188
GTYR	22.5	22.8	22.8	22.5	100
GUSM	7.99	7.75	7.75	7.99	191
GWLC	5.6	6.21	5.5	5.83	1,115
HABSM	26.2	27.51	26	26.57	104,094
HAEL	8.4083	8.4	8.4	8.4	1
HAL	13	12.76	12.76	13	8
HBL	120.01	120.99	119.16	120.08	136,260
HBL-CAUG	122.22	0	0	122.12	0
HBL-CJUL	120.59	0	0	120.49	0
HBL-CJULW3	120.18	0	0	120.08	0
HBL-CSEP	124.26	0	0	124.16	0
HCAR	10.2	10.3	10.01	10.14	1,700
HICL	11.02	11	10.1	11	113,988
HINO	111.27	105.95	105.76	111.27	21
HINOON	29.75	29.15	29.15	29.15	540
HIRAT	3.8	4.18	3.7	3.72	13,020
HMB	19	19.2	18.76	19.15	40,963
HMIM	1.5	2.5	1	1.5	13
HSPI	12.44	12.5	12.01	12.4	10,057
HUBC	38.9	39.25	38.5	38.84	2,327,930
HUBC-CAUG	39.62	0	0	39.5	0
HUBC-CJUL	39.09	0	0	38.97	0
HUBC-CJULW3	38.96	0	0	38.84	0
HUBC-CSEP	40.28	0	0	40.16	0
HUBC-JUL	39.13	38.9	38.9	38.9	500
HUMNL	14.5	14.45	13.99	14	207,189
HWQS	8.5	9	8.25	8.28	999
IBFL	38.22	37.9	37.9	37.9	1,100
IBLHL	10.48	10.2	10.2	10.2	500
ICI	154.18	159.01	155.2	156.36	203,358
ICI-CAUG	157.02	0	0	159.02	0
ICI-CJUL	154.93	0	0	156.89	0
ICI-CJULW3	154.4	0	0	156.36	0
ICI-CSEP	159.64	0	0	161.68	0
ICIBL	0.36	0.53	0.38	0.36	345
IDRT	4.7	5.04	4.5	4.99	7,002
IDYM	339.38	356.2	339.95	343.2	370
IFSL	7.16	7.7	7.7	7.16	15
IGIBL	1.4	1.49	1.32	1.32	1,005
IGIIL	72.06	71.5	71.5	71.5	400
ILTM	235	246.75	246.75	235	63
INDU	208.02	210.4	209.5	209.97	290
INIL	51.01	51.5	51	51.06	12,600
INKL	4.88	5.88	3.88	5.86	4,811
JDMT	13.93	13.05	13.05	13.93	1
JDWS	82.12	86.22	81.5	86.19	26,527
JDWSR1	11.2	12.2	10.25	11.8868	275
JOPP	9	10	9.9	9	166
JOVC	2.58	2.73	2.56	2.57	63,645
JPGL	1.07	1.17	1.09	1.1	8,130
JSBL	2.2	2.29	2.1	2.16	112,337
JSCL	7.44	7.6	7.4	7.45	1,481,363
JSGCL	19.85	20	19.25	20	1,600
JSGF	6	6.39	6.02	6.02	552
JSIL	5.05	5.93	5.05	5.16	1,050,391
JSVFL	5.3	5.5	5.05	5.27	86,038
JVDC	61.37	60	60	61.37	49
KAPCO	42.71	42.95	42.52	42.8	18,065
KAPCO-CAUG	43.5	0	0	43.53	0
KAPCO-CJUL	42.92	0	0	42.95	0
KAPCO-CJULW3	42.77	0	0	42.8	0
KAPCO-CSEP	44.22	0	0	44.26	0
KASBB	1.44	1.49	1.41	1.45	6,984
KASBM	2.89	2.89	2.89	2.89	1,500
KESC	2.05	2.2	2.1	2.17	180,418
KML	1.6	2.45	2.45	1.6	10
KOHC	6.15	6.1	5.95	6	580,099
KOHE	17.75	18	17.75	17.75	10,001
KOHP	3	3	2.55	3	104
KOIL	1.06	1.1	1.1	1.1	600
KOSM	1.4	1.6	0.77	1.4	4
KSBP	31.41	31.94	30.3	31.85	3,137
KTML	3.1	3.7	3	3	1,027
LIBM	60.47	57.45	57.45	57.45	0
LOTPTA	12.99	13.03	12.78	12.82	881,233
LPCL	2.78	2.75	2.6	2.64	466,675
LUCK	72.6	74.08	72.15	72.88	1,196,256
LUCK-CAUG	73.94	0	0	74.12	0
LUCK-CJUL	72.95	0	0	73.13	0
LUCK-CJULW3	72.71	0	0	72.88	0
LUCK-CSEP	75.17	0	0	75.36	0
LUCK-JUL	72.87	74	72.05	73.19	173,500
MACFL	11.5	12.05	11.1	11.83	20,397
MARI	104.77	105.45	103	104.43	5,375
MBF	9.96	9.83	9.83	9.83	500
MCB	196.07	198.15	196.36	197.25	230,697
MCB-CAUG	199.68	0	0	200.6	0
MCB-CJUL	197.02	0	0	197.92	0
MCB-CJULW3	196.36	0	0	197.25	0
MCB-CSEP	203.01	0	0	203.96	0
MCB-JUL	196.99	198.8	196.8	197.98	73,000
MDTL	16.5	16	16	16.5	1
MEBL	17.85	17.9	17.5	17.75	3,016
MERIT	25.275	26.49	26.49	26.45	1,001
MFTM	0.8	0.8	0.8	0.8	100
MIRKS	49.5	49	48	48.28	529
MLCF	2.05	2.09	2.05	2.06	50,883
MODAM	1.05	1.04	0.9	0.9	1,007
MOON	8	7	7	8	50
MQTM	10.1	11.1	10.75	11.1	3,000
MTL	609.05	611.5	605.1	610.35	37,637
MUBT	1	1.24	1.24	1	2
MUKT	0.5	0.75	0.38	0.58	620
MUREB	111.51	112.35	111	111	6,405
MWMP	0.93	0.85	0.85	0.93	100
MZSM	2.6	2.8	2.35	2.44	74,872
NAGC	15.26	15.5	15.1	15.1	2,200
NATF	73.11	75.45	74	75.31	1,678
NBP	53.55	55.03	53.5	54.69	2,528,882
NBP-CAUG	54.54	0	0	55.62	0
NBP-CJUL	53.81	0	0	54.88	0
NBP-CJULW3	53.63	0	0	54.69	0
NBP-CSEP	55.45	0	0	56.55	0
NBP-JUL	53.76	55	53.85	54.63	212,000
NCL	20.82	21.1	20.65	20.75	91,197
NCL-CAUG	21.2	0	0	21.1	0
NCL-CJUL	20.92	0	0	20.82	0
NCL-CJULW3	20.85	0	0	20.75	0
NCL-CSEP	21.56	0	0	21.46	0
NCPL	14.2	14.69	14.2	14.36	329,085
NESTLE	4310.99	4425	4311	4400.01	178
NETSOL	20.75	20.99	20.75	20.79	73,499
NETSOL-CAUG	21.13	0	0	21.14	0
NETSOL-CJUL	20.85	0	0	20.86	0
NETSOL-CJUL3	20.78	0	0	20.79	0
NETSOL-CSEP	21.48	0	0	21.5	0
NIB	1.44	1.46	1.42	1.43	522,061
NIBR	0.02	0.02	0.01	0.02	5,007,713
NIBTFC	95.75	0	0	95.75	0
NICL	2.94	3.05	2.85	3.01	268,916
NML	52.14	52.69	51.01	51.35	312,939
NML-CAUG	53.1	0	0	52.22	0
NML-CJUL	52.39	0	0	51.52	0
NML-CJULW3	52.22	0	0	51.35	0
NML-CSEP	53.99	0	0	53.1	0
NML-JUL	52.32	52.26	51.35	51.72	45,000
NONS	16	17	17	17	23,339
NPL	15.73	16.38	15.75	16.18	868,010
NPL-CAUG	16.02	0	0	16.46	0
NPL-CJUL	15.81	0	0	16.24	0
NPL-CJULW3	15.75	0	0	16.18	0
NPL-CSEP	16.29	0	0	16.73	0
NRL	366.39	368.31	363.75	367.13	164,077
OGDC	155.02	156.4	154.05	154.49	352,827
OGDC-CAUG	157.88	0	0	157.12	0
OGDC-CJUL	155.77	0	0	155.02	0
OGDC-CJULW3	155.25	0	0	154.49	0
OGDC-CSEP	160.51	0	0	159.74	0
OLPL	6	6.1	5.5	5.75	151,326
PACE	2.03	2.15	2.01	2.1	393,034
PAEL	6.45	6.75	6.45	6.51	7,527
PAKD	29.54	30	30	30	500
PAKMI	1.14	1.3	1.29	1.14	20
PAKRI	15.91	16.05	15.5	15.56	364,666
PAKRI-CAUG	16.2	0	0	15.82	0
PAKRI-CJUL	15.99	0	0	15.61	0
PAKRI-CJULW3	15.93	0	0	15.56	0
PAKRI-CSEP	16.47	0	0	16.09	0
PASL	1.41	1.52	1.42	1.45	96,954
PASM	13.1	13.49	13.49	13.1	53
PECO	56.2	57.7	56.76	56.2	213
PEF	7.38	7.44	7.32	7.38	200
PGF	13.3	13.4	13.3	13.32	53,728
PHDL	27.9	29.2	29.2	29.2	1,000
PIAA	2.14	2.25	2.17	2.17	54,498
PICT	80.35	81	79.25	79.98	26,446
PIF	6.12	6.21	6.13	6.19	4,518
PIL	12.7458	12.7259	12.7259	12.7259	0
PINL	7.98	8.02	7.95	8	7,450
PIOC	5.5	5.58	5.3	5.3	504
PKGI	5.11	5.85	5.85	5.11	12
PKGP	19	19.29	18.3	18.9	1,339,451
PKGS	103.07	103.77	103.1	103.11	370
PMI	0.94	0.94	0.9	0.94	32,000
PMPK	167.19	169.99	169.99	167.19	1
PMRS	38.84	40.77	37.01	38.84	61
PMTFC6	95.331	0	0	95.331	0
PNGRS	3.53	3.6	3.6	3.53	100
PNSC	24.56	24.24	24	24.56	401
POL	385.09	385	380.6	382.1	882,936
POL-CAUG	392.19	0	0	388.6	0
POL-CJUL	386.96	0	0	383.4	0
POL-CJULW3	385.65	0	0	382.1	0
POL-CSEP	398.72	0	0	395.09	0
POL-JUL	386.23	385.5	381.25	383.07	298,000
POML	40	40	40	40	508,347
PPL	212.55	216.5	212.5	215.22	1,472,685
PPL-CAUG	216.47	0	0	218.88	0
PPL-CJUL	213.58	0	0	215.95	0
PPL-CJULW3	212.86	0	0	215.22	0
PPL-CSEP	220.07	0	0	222.54	0
PPL-JULB	213.51	216.85	213.25	215.99	111,000
PPP	44.61	44.5	44.5	44.5	600
PPVC	8.75	9.75	9.75	8.75	2
PRL	79.06	79.5	78.5	78.66	5,629
PSMC	64	64.26	64	64.02	6,358
PSO	262.37	263.89	259.7	260.09	373,625
PSYL	19.98	20.45	18.99	19.98	188
PTC	12.96	13.05	12.91	12.98	701,953
PTC-CAUG	13.2	0	0	13.2	0
PTC-CJUL	13.02	0	0	13.02	0
PTC-CJULW3	12.98	0	0	12.98	0
PTC-CSEP	13.42	0	0	13.42	0
PTC-JUL	13	13	12.96	12.96	5,500
PTEC	3.01	3.15	3.15	3.15	500
QUICE	2.24	2.25	2.25	2.25	6,000
RAVT	0.95	0.96	0.85	0.96	13,087
REWM	11.2	11.95	11.4	11.4	2,500
RICL	8.25	8.39	8.2	8.25	6,786
RMPL	2730.21	2680	2680	2730.21	1
SAIF	7.6	8.1	8	8.1	10,600
SAPL	145.01	147	147	145.01	100
SAZEW	24	23.7	23.5	23.52	2,137
SBL	1.75	1.72	1.69	1.7	51,120
SCBPL	7.65	8.07	7.81	8.06	5,134
SCLL	2.4	2.74	2.74	2.4	2
SEARL	60.23	62.8	59.85	60	19,062
SEL	19.38	19	19	19	500
SEPCO	1.23	1.4	1.22	1.25	7,353
SEPL	40.88	41.2	40.8	40.9	1,620
SERT	0.89	0.7	0.6	0.7	1,500
SGML	5.35	5.99	5	5.31	791
SGMLPS	2.45	3.45	2.5	2.45	2
SHCI	2.5562	2.4692	2.4692	2.4692	0
SHCM	22.8	23.94	22	22.8	325
SHEL	223.94	225	222.9	223.14	7,915
SHEZ	149.3	144.23	141.84	141.99	718
SHNI	13.44	14.35	13.5	13.44	215
SIBL	1.41	1.95	1.5	1.73	1,000
SIEM	1089.92	1050	1050	1089.92	2
SILK	2.43	2.58	2.43	2.44	396,909
SING	15.72	15.8	15.5	15.5	1,726
SITC	101.44	100.45	96.37	100.45	1,785
SJTM	0.9	1.05	0.91	1.05	501
SKRS	2.5	2.48	2.46	2.46	13,500
SMBL	3.37	3.79	3.38	3.52	424,331
SMCPL	5.01	5.5	5.5	5.5	1,000
SNAI	40	40	40	40	100
SNBL	4.96	5.09	4.95	5.04	121,776
SNGP	20	20	19.6	19.99	85,039
SNGP-CAUG	20.37	0	0	20.33	0
SNGP-CJUL	20.1	0	0	20.06	0
SNGP-CJULW3	20.03	0	0	19.99	0
SNGP-CSEP	20.71	0	0	20.67	0
SPL	16.82	16.99	16.41	16.55	72,186
SPLC	0.61	0.57	0.56	0.56	4,999
SRSM	2.9	3.5	3.4	3.47	6,820
SRVI	187.67	197.05	189.9	197.05	19,698
SSGC	20.09	20.12	19.95	20.1	352,979
SSIC	5.2	4.9	4.9	4.9	500
SSOM	4.32	4.3	4.27	4.27	3,500
STCL	6.75	6.99	6.5	6.96	1,420
STJT	28.6	29.89	29.89	28.6	10
TAJT	0.3	0.2	0.2	0.2	500
TELE	1.42	1.52	1.42	1.43	20,603
TGL	10.35	11	10.35	10.56	9,500
THALL	99.69	99.5	98	98.1	109,944
TREET	53.04	53.85	52.7	52.81	21,085
TRG	2.46	2.49	2.4	2.42	128,359
TRIBL	1.25	1.3	1.22	1.22	10,047
TRIPF	175.02	175.99	173.6	175.02	30
TRPOL	0.55	0.7	0.7	0.55	100
TRSM	2.9513	2.7836	2	2.7836	1
TSMF	1	1.4	1.38	1	20
TSML	53	52.5	52.49	53	200
TSPL	0.79	0.95	0.83	0.79	200
UBL	60.76	60.98	60.5	60.79	132,577
UBL-CAUG	61.88	0	0	61.82	0
UBL-CJUL	61.05	0	0	61	0
UBL-CJULW3	60.85	0	0	60.79	0
UBL-CSEP	62.91	0	0	62.86	0
UBL-JUL	60.7	60.5	60.5	60.5	3,000
UBLTFC4	98.0088	0	0	98.0088	0
ULEVER	5882.86	5925	5775	5835.95	24
UNIC	5.25	5.3	5.3	5.25	50
UNIM	0.55	0.55	0.5	0.5	1,000
UPFL	1764.58	1750	1750	1764.58	9
UVIC	1.5	1.6	1.6	1.5	275
WTCL	1.99	2.09	1.95	1.96	61,119
WTL	1.78	1.89	1.78	1.8	222,996
YOUW	1.18	1.18	1.18	1.18	1
ZIL	58.97	60.75	56.05	58.97	72

KSE EOD Daily Share Price Data - 21/07/2011