KSE EOD Daily Share Price Data - 22/07/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	88.38	91	84.65	90.93	1,010
AACIL	2.54	2.55	2.4	2.41	44,535
ABL	63.15	64.69	63	63.5	164,843
ABL-CAUG	64.22	0	0	64.55	0
ABL-CJUL	63.36	0	0	63.69	0
ABL-CJULW3	63.15	0	0	63.47	0
ABL-CSEP	65.3	0	0	65.63	0
ABOT	96.1	97	95.01	96.1	131
ACPL	49.48	49.89	48.75	49.05	13,470
ADAMS	17.97	18.44	18	18.27	900
ADMM	25.5	26.5	24.81	24.81	1,382
ADOS	10.16	10.24	10	10	4,020
AGIL	68.25	69	68.5	68.88	897
AGL	18.14	18.99	17.15	18.03	12,847
AGTL	233.71	233.7	233	233.71	90
AHCL	28.21	29.24	28.15	28.51	5,048,174
AHI	19.83	19.8	18.9	19.55	1,551
AHL	18.97	19.33	18.53	18.94	47,272
AICL	62.69	63.19	62.25	62.49	55,242
AICL-CAUG	63.76	0	0	63.52	0
AICL-CJUL	62.9	0	0	62.67	0
AICL-CJULW3	62.69	0	0	62.46	0
AICL-CSEP	64.82	0	0	64.58	0
AKBL	11.81	12.07	11.73	11.76	249,768
AKBL-CAUG	12.01	0	0	11.95	0
AKBL-CJUL	11.85	0	0	11.79	0
AKBL-CJULW3	11.81	0	0	11.75	0
AKBL-CSEP	12.21	0	0	12.15	0
AKDCL	35.7	37.4	34.11	35.68	3,309
ALNRS	38.99	40	37.05	38.99	220
AMMF	11.38	11.6	11.3	11.3	67,087
AMTEX	2.7	2.76	2.6	2.68	65,784
AMZV	0.4	0.49	0.31	0.43	12,279
ANL	6.22	6.54	6.25	6.3	5,037,499
ANL-CAUG	6.33	0	0	6.4	0
ANL-CJUL	6.24	0	0	6.32	0
ANL-CJULW3	6.22	0	0	6.3	0
ANL-CSEP	6.43	0	0	6.51	0
ANLTFC2	94	0	0	94	0
APL	380.03	382	378.5	379.53	34,391
ATBA	235.16	238.25	235	236.94	2,552
ATEL	41.47	43.54	42	43.54	4,649
ATFF	6.89	6.9	6.65	6.9	50,500
ATIL	28.97	29.4	28.95	29.24	1,022
ATLH	123.97	124.99	121.25	124.07	543
ATRL	132.14	134.99	131.51	131.92	1,767,621
ATRL-JUL	132.64	135	131.76	132.28	449,500
AZAMT	1.96	2.45	1.8	1.96	17
BAFL	10.83	10.96	10.69	10.71	1,210,884
BAFS	41.55	39.5	39.5	41.55	10
BAHL	28.83	29.24	28.95	29.04	217,652
BAHL-CAUG	29.32	0	0	29.52	0
BAHL-CJUL	28.93	0	0	29.12	0
BAHL-CJULW3	28.83	0	0	29.03	0
BAHL-CSEP	29.81	0	0	30.01	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BATA	663.3	696.45	670	675.42	183
BAWS	8.94	7.95	7.95	8.94	10
BCL	49.93	48.23	48.05	49.93	16
BCML	15.6	15	15	15.6	10
BERG	13.85	14.2	13.8	14.2	6,668
BFMOD	5.3	5	5	5.3	10
BGL	1.91	1.8	1.8	1.91	10
BHAT	232.88	225	225	232.88	10
BIFO	51	51	48.48	51	45
BILF	0.75	1.3	0.81	0.75	11
BIPL	3.93	4.05	3.8	3.8	30,622
BNWM	15.7	15.82	15.7	15.82	1,013
BOC	103.72	105	103.03	104.97	5,983
BOK	4.26	4.69	4.2	4.2	56,213
BOKR	0.02	0.01	0.01	0.01	3,220
BOP	6.75	6.88	6.71	6.73	863,996
BPL	24.29	25.49	23.13	24.29	426
BROT	0.22	0.32	0.25	0.22	47
BRR	2.7	2.85	2.53	2.53	4,412
BTL	87.48	91.85	84	91.06	47,011
BUXL	7.5	7.35	7.35	7.5	10
BWCL	11.28	10.28	10.28	11.28	10
BWHL	28	29	26.7	29	32,769
BYCO	9.26	9.4	9.2	9.28	550,159
CENI	7.9	8.4	7.76	7.9	68
CEPB	15	15.15	14.8	15.05	6,517
CHAS	10.25	10.39	10	10.3	2,160
CHBL	1.7	2.01	1.7	1.7	17,648
CHCC	9	9.44	8.9	9.15	5,260
CICL	59.21	62.17	59.51	60	1,764
CJPL	0.79	0.88	0.43	0.73	618
CLOV	67.41	64.51	64.5	67.41	10
CML	1.5	1.74	1.42	1.5	9,481
COLG	736	765	740	736	17
COTT	1.45	1.21	1.01	1.01	6,000
CPAL	1.51	0.69	0.69	1.51	10
CPL	158.85	159.5	158.05	158.47	7,506
CPPL	47.06	49.2	47	48.93	36,609
CSAP	26.76	27.9	26.8	27.77	267,422
CSM	0.42	0.55	0.42	0.55	513
CSMD	10.5	10.51	10.51	10.5	10
CSUML	2.1	2.22	2.01	2.06	2,822
CWSM	1.47	1.6	1.4	1.47	71
DADX	17.7	17	17	17.7	10
DATM	0.11	0.2	0.2	0.11	47
DAWH	59.89	60.8	59.31	59.56	48,429
DBCI	2.06	2.11	2.01	2.1	15,531
DCH	1.95	2.08	1.85	1.98	131,566
DCL	1.66	1.71	1.67	1.69	3,911
DCM	1.3	1.7	1.4	1.3	21
DEL	1.2	1.65	1.2	1.2	38,013
DFML	2.9	3	2.86	2.91	104,606
DFSM	1.82	1.8	1.8	1.82	3
DGKC	23.56	24.02	23.6	23.71	2,083,902
DGKC-CAUG	23.96	0	0	24.1	0
DGKC-CJUL	23.64	0	0	23.78	0
DGKC-CJULW3	23.56	0	0	23.7	0
DGKC-CSEP	24.36	0	0	24.5	0
DGKC-JUL	23.64	24.12	23.7	23.79	217,500
DINT	38.1	36.25	36.2	36.2	555
DLL	31	31.6	30.41	30.51	3,510
DMTM	3.5	3.85	3.75	3.5	10
DMTX	3.8	4.1	4.1	4.1	500
DNCC	1.22	1.8	1.23	1.22	11
DOL	6.3	6.79	6.35	6.46	593,287
DSFL	2.5	2.57	2.38	2.41	1,044,191
DSIL	1.04	1.07	0.97	1.02	25,708
DSL	2.43	2.4	2.27	2.32	68,501
DSML	3.5	3.33	2.77	3.5	15
DWAE	1.15	1.45	1.15	1.15	211
DWSM	2.29	2.5	2.25	2.28	3,700
DYNO	9.9	10.45	10	10.2	1,200
ECOP	1.42	1.49	1.29	1.39	18,353
EFLTFC3	95.7874	0	0	95.7874	0
EFUG	34.61	34.98	34.06	34.61	252
EFUL	68.04	69.99	68.15	68	1,342
ENGRO	151.93	153.3	151.3	151.59	436,052
ENGRO-CAUG	154.51	0	0	154.09	0
ENGRO-CJUL	152.45	0	0	152.03	0
ENGRO-CJULW3	151.93	0	0	151.52	0
ENGRO-CSEP	157.1	0	0	156.67	0
ENGRO-JUL	152.47	153.65	151.82	152.07	118,500
ENGROTFC	99.2461	0	0	99.2461	0
EPCL	10.24	10.34	10.01	10.15	107,248
EPCL-CAUG	10.41	0	0	10.32	0
EPCL-CJUL	10.27	0	0	10.18	0
EPCL-CJULW3	10.24	0	0	10.15	0
EPCL-CSEP	10.59	0	0	10.49	0
EWLA	1.7	1.9	1.9	1.7	1
EXIDE	167	170.99	166.25	166.3	3,310
FABL	10.5	10.73	10.25	10.37	85,981
FATIMA	17.13	17.39	16.9	16.95	4,432,921
FCCL	4.08	4.2	4.09	4.14	297,956
FCIBL	5	5.2	5.01	5.01	12,512
FCONM	1.5	1.89	1.89	1.5	2
FCSC	2.6	2.7	2.32	2.46	11,959
FDIBL	1.55	1.64	1.45	1.45	501
FDMF	1.78	2.24	2.24	1.78	2
FECM	3.05	3.22	3.22	3.05	155
FECTC	5.15	6.15	5	5.12	164,035
FEM	1.25	1.59	1.59	1.25	2
FEROZ	93.17	95.48	94	94.3	730
FFBL	46.98	48.05	46.96	47.52	6,442,283
FFBL-CAUG	47.78	0	0	48.3	0
FFBL-CJUL	47.14	0	0	47.66	0
FFBL-CJULW3	46.98	0	0	47.5	0
FFBL-CSEP	48.58	0	0	49.11	0
FFBL-JUL	47.07	48.09	46.9	47.61	867,000
FFC	164.54	165.35	163.18	163.9	3,951,671
FFC-CAUG	167.34	0	0	166.61	0
FFC-CJUL	165.1	0	0	164.38	0
FFC-CJULW3	164.54	0	0	163.82	0
FFC-CSEP	170.13	0	0	169.39	0
FFC-JUL	165.12	165.95	163.9	164.4	244,500
FFLM	1.5	1.65	1.65	1.5	2
FHAM	8.18	8.44	8.1	8.15	7,000
FHBM	8	8.2	8	8	3,500
FIMM	62.65	63	63	62.65	90
FLYNG	1.24	1.35	1.24	1.28	3,350
FPJM	1	1.15	0.68	1	5
FRCL	3	2.45	2.45	3	1
FRSM	18.5	18.5	18.5	18.5	1,000
FUDLM	6.84	6.99	6.66	6.66	600
FZTM	310	324.99	294.5	319.82	215
GADT	64.5	66.7	65	66.58	1,800
GAIL	3.1	3.5	3.1	3.5	1,129
GASF	3.4	3.6	3.4	3.4	27,067
GATM	50.11	48.25	48.25	48.25	2,500
GENP	0.55	0.73	0.5	0.51	18,604
GFIL	4.67	4.8	4.2	4.2	2,000
GGL	12.8	13	12.61	12.81	6,615
GHGL	53.7	53.71	53.7	53.7	1,344
GHNI	8	7.81	7.81	7.81	2,000
GLAXO	75	76.18	74.71	75	2,270
GRAYS	35.28	37.04	35.5	35.14	691
GSPM	10.08	10.97	10.5	10.66	1,600
GUSM	7.99	7.8	7	7.99	209
GWLC	5.83	6.1	5.01	5.59	68,412
HABSM	26.57	27.89	26.5	27.31	85,145
HADC	0.42	0.36	0.36	0.42	1
HAJT	0.5	0.64	0.25	0.5	300
HATM	1.05	1	1	1	500
HBL	120.08	122.68	120	121.98	342,415
HBL-CAUG	122.12	0	0	123.99	0
HBL-CJUL	120.49	0	0	122.34	0
HBL-CJULW3	120.08	0	0	121.92	0
HBL-CSEP	124.16	0	0	126.07	0
HCAR	10.14	10.2	10.1	10.1	10,000
HICL	11	11.05	11	11	15,173
HINO	111.27	105.97	105.97	111.27	9
HINOON	29.15	30.25	29.15	29.15	210
HIRAT	3.72	3.89	3.75	3.75	5,501
HMB	19.15	19.47	19.1	19.41	19,165
HSPI	12.4	12.9	12.4	12.5	512
HUBC	38.84	39.25	39	39.06	709,949
HUBC-CAUG	39.5	0	0	39.71	0
HUBC-CJUL	38.97	0	0	39.17	0
HUBC-CJULW3	38.84	0	0	39.04	0
HUBC-CSEP	40.16	0	0	40.37	0
HUBC-JUL	38.9	38.9	38.9	38.9	20,000
HUMNL	14	14.94	14	14	5,276
HUSI	3.05	3.26	3.26	3.26	500
HUSS	10.67	10.4	10.4	10.67	130
HWQS	8.28	9	9	8.28	1
IBFL	37.9	38	37.95	37.95	600
IBLHL	10.2	10.25	10	10	2,501
ICI	156.36	157.9	156.5	157.03	459,123
ICI-CAUG	159.02	0	0	159.62	0
ICI-CJUL	156.89	0	0	157.49	0
ICI-CJULW3	156.36	0	0	156.95	0
ICI-CSEP	161.68	0	0	162.29	0
ICIBL	0.36	0.49	0.33	0.35	8,636
IDRT	4.99	5	4.55	4.6	22,225
IDYM	343.2	350.35	345	348.83	200
IFSL	7.16	7.68	7.2	7.2	53,985
IGIBL	1.32	1.5	1.05	1.33	33,993
IGIIL	71.5	72	70.05	70.68	4,421
INDU	209.97	208	206	206	500
INIL	51.06	51.7	51	51.2	49,445
ISL	13.6	13.87	13.78	13.86	26,000
JDMT	13.93	13.01	13.01	13.93	2
JDWS	86.19	90.49	86	86.49	21,372
JDWSR1	11.8868	12.88	12.88	12.88	207
JOVC	2.57	2.7	2.55	2.6	37,033
JPGL	1.1	1.35	1.1	1.12	52,424
JSBL	2.16	2.34	2.13	2.13	133,095
JSCL	7.45	7.72	7.48	7.5	3,351,558
JSGCL	20	20	19.1	19.1	4,216
JSGF	6.02	6.1	6	6	22,363
JSIL	5.16	5.35	5.06	5.15	103,467
JSVFL	5.27	5.25	5.08	5.25	3,525
JVDC	61.37	60	60	61.37	15
KAPCO	42.8	43	42.6	43	107,227
KAPCO-CAUG	43.53	0	0	43.71	0
KAPCO-CJUL	42.95	0	0	43.13	0
KAPCO-CJULW3	42.8	0	0	42.98	0
KAPCO-CSEP	44.26	0	0	44.44	0
KASBB	1.45	1.49	1.42	1.47	28,718
KASBM	2.89	3.5	3.5	3.5	500
KASBSL	3.53	3.8	3.3	3.53	8
KESC	2.17	2.25	2.11	2.13	497,431
KML	1.6	2.1	1.6	1.6	9,905
KOHC	6	6.4	6	6.39	18,000
KOHE	17.75	18.14	17.75	17.75	54
KOHP	3	3.15	2.5	3	251
KOIL	1.1	1.24	1.11	1.18	265,533
KSBP	31.85	32	32	31.85	49
KSTM	1.45	1.5	1.5	1.5	3,000
KTML	3	3.59	2.9	3.14	4,405
LOTPTA	12.82	13.04	12.75	12.76	715,566
LPCL	2.64	2.74	2.62	2.65	288,721
LUCK	72.88	75.5	72.99	74.57	3,416,340
LUCK-CAUG	74.12	0	0	75.8	0
LUCK-CJUL	73.13	0	0	74.79	0
LUCK-CJULW3	72.88	0	0	74.53	0
LUCK-CSEP	75.36	0	0	77.07	0
LUCK-JUL	73.19	75.62	73.2	74.79	229,500
MACFL	11.83	12.81	11.15	11.22	6,917
MARI	104.43	106	104	104.02	7,031
MBF	9.83	10.24	9.9	9.99	5,901
MCB	197.25	200	197	197.4	981,401
MCB-CAUG	200.6	0	0	200.66	0
MCB-CJUL	197.92	0	0	197.98	0
MCB-CJULW3	197.25	0	0	197.3	0
MCB-CSEP	203.96	0	0	204.02	0
MCB-JUL	197.98	200.5	197.6	198.08	57,500
MDTL	16.5	15.5	15.5	16.5	15
MEBL	17.75	18.3	17.8	18.2	52,487
MERIT	26.45	27.77	25.13	27.34	1,120
MFTM	0.8	0.7	0.52	0.8	4
MIRKS	48.28	50.69	46.25	50.11	2,012
MLCF	2.06	2.2	2.05	2.07	108,015
MODAM	0.9	1.05	1	1.05	12,490
MQTM	11.1	12	10.1	10.1	2,000
MRNS	56	55.99	55.5	55.52	603
MSOT	18.65	18.65	18.5	18.65	2,000
MTL	610.35	618	610	613.4	110,797
MUKT	0.58	0.71	0.21	0.58	325
MUREB	111	112	106.5	111	116
MWMP	0.93	1.16	1.16	0.93	1
MZSM	2.44	2.61	2.3	2.43	62,200
NAGC	15.1	15.75	15.75	15.1	100
NATF	75.31	73	73	73	400
NATM	34.1236	35.82	35.82	35.82	0
NBP	54.69	55.8	54.65	54.82	4,018,532
NBP-CAUG	55.62	0	0	55.73	0
NBP-CJUL	54.88	0	0	54.98	0
NBP-CJULW3	54.69	0	0	54.79	0
NBP-CSEP	56.55	0	0	56.66	0
NBP-JUL	54.63	55.9	54.9	54.98	433,500
NCL	20.75	21	20.57	20.61	98,062
NCL-CAUG	21.1	0	0	20.95	0
NCL-CJUL	20.82	0	0	20.67	0
NCL-CJULW3	20.75	0	0	20.6	0
NCL-CSEP	21.46	0	0	21.3	0
NCPL	14.36	14.55	14.15	14.46	242,870
NESTLE	4400.01	4449	4180.01	4180.25	1,106
NETSOL	20.79	21.04	20.61	20.69	99,441
NETSOL-CAUG	21.14	0	0	21.03	0
NETSOL-CJUL	20.86	0	0	20.75	0
NETSOL-CJUL3	20.79	0	0	20.68	0
NETSOL-CSEP	21.5	0	0	21.38	0
NIB	1.43	1.47	1.41	1.43	735,616
NIBR	0.02	0.02	0.01	0.01	59,610,977
NIBTFC	95.75	96.35	96.35	95.87	5,000
NICL	3.01	3.17	3.05	3.11	843,839
NJLIC	54.5	54.1	54	54	1,000
NMBL	3	3.2	3.2	3.2	1,000
NML	51.35	52.15	51.3	51.46	555,679
NML-CAUG	52.22	0	0	52.31	0
NML-CJUL	51.52	0	0	51.61	0
NML-CJULW3	51.35	0	0	51.44	0
NML-CSEP	53.1	0	0	53.18	0
NML-JUL	51.72	52.25	51.37	51.47	31,500
NONS	17	17	16.25	17	241
NPL	16.18	16.45	16.01	16.15	393,924
NPL-CAUG	16.46	0	0	16.42	0
NPL-CJUL	16.24	0	0	16.2	0
NPL-CJULW3	16.18	0	0	16.14	0
NPL-CSEP	16.73	0	0	16.69	0
NRL	367.13	371.99	367	367.3	331,213
OGDC	154.49	156.48	154.51	155.83	895,848
OGDC-CAUG	157.12	0	0	158.4	0
OGDC-CJUL	155.02	0	0	156.28	0
OGDC-CJULW3	154.49	0	0	155.75	0
OGDC-CSEP	159.74	0	0	161.05	0
OLPL	5.75	6	5.5	5.8	25,111
OLTM	0.62	1.6	0.89	0.62	102
OTSU	32.5	33.9	33.9	32.5	10
PACE	2.1	2.19	2.01	2.1	158,247
PAEL	6.51	6.95	6.4	6.49	49,953
PAKMI	1.14	1.4	0.85	0.85	550
PAKRI	15.56	15.82	15.4	15.46	279,521
PAKRI-CAUG	15.82	0	0	15.72	0
PAKRI-CJUL	15.61	0	0	15.51	0
PAKRI-CJULW3	15.56	0	0	15.45	0
PAKRI-CSEP	16.09	0	0	15.98	0
PAKT	93.8	97	93.8	93.8	37
PASL	1.45	1.57	1.4	1.41	12,636
PCAL	47.25	46	45.51	46	551
PECO	56.2	57.75	55	56.2	457
PEF	7.38	7.4	7.15	7.24	181,601
PGCL	19.11	20.1	20.1	19.11	5
PGF	13.32	13.49	13.25	13.39	139,465
PIAA	2.17	2.25	2.15	2.17	84,582
PICT	79.98	81.98	80	81.77	8,458
PIF	6.19	6.15	6.05	6.09	20,434
PINL	8	8.34	7.9	8.25	9,050
PIOC	5.3	5.71	5.35	5.35	1,804
PKGI	5.11	6	6	5.11	1
PKGP	18.9	19	18.65	18.83	724,962
PKGS	103.11	106.9	103.5	103.11	146
PMTFC6	95.331	96.5	96.5	95.3346	200
PNSC	24.56	24.6	24.25	24.45	848
POAF	9.17	8.17	8.17	8.17	0
POL	382.1	386.5	381.25	382.72	509,924
POL-CAUG	388.6	0	0	389.04	0
POL-CJUL	383.4	0	0	383.84	0
POL-CJULW3	382.1	0	0	382.53	0
POL-CJULW4	230.9	0	0	383.84	0
POL-CSEP	395.09	0	0	395.55	0
POL-JUL	383.07	387	383.2	383.92	151,000
PPL	215.22	217.49	214.65	215.09	1,244,548
PPL-CAUG	218.88	0	0	218.64	0
PPL-CJUL	215.95	0	0	215.72	0
PPL-CJULW3	215.22	0	0	214.99	0
PPL-CSEP	222.54	0	0	222.3	0
PPL-JULB	215.99	218	215.15	215.71	66,500
PPP	44.5	45	44	44.5	300
PPVC	8.75	9.2	8.9	8.75	8
PRL	78.66	79.95	77.75	78.27	11,670
PSMC	64.02	64.99	64.01	64.02	2,923
PSO	260.09	264.1	258.51	260.57	350,891
PSYL	19.98	20.45	19	19.98	7
PTC	12.98	13	12.8	12.82	955,473
PTC-CAUG	13.2	0	0	13.03	0
PTC-CJUL	13.02	0	0	12.86	0
PTC-CJULW3	12.98	0	0	12.81	0
PTC-CSEP	13.42	0	0	13.25	0
PTC-JUL	12.96	12.95	12.85	12.85	30,500
PTEC	3.15	3.15	3.15	3.15	200
QUICE	2.25	2.3	2.2	2.2	15,500
RAVT	0.96	0.97	0.92	0.95	100,026
RICL	8.25	8.4	8.3	8.4	2,608
RMPL	2730.21	2866	2700	2853.25	34
RUPL	39.16	39.65	38.76	39.16	110
SAIF	8.1	8.25	8.24	8.1	11
SANSM	11.9	12.25	12.21	11.9	45
SAPL	145.01	143	143	145.01	100
SARD	1.5	1.25	1.25	1.25	500
SASML	7	7.25	7.25	7	17
SBL	1.7	1.79	1.69	1.69	304,003
SCBPL	8.06	8.1	7.9	7.96	2,400
SCL	81.42	83	83	81.42	1
SCLL	2.4	2.75	2.75	2.4	2
SEPCO	1.25	1.39	1.23	1.25	18,101
SEPL	40.9	41	40.7	40.75	5,598
SERT	0.7	0.7	0.7	0.7	500
SFWF	7.67	7.65	7.65	7.67	206
SGML	5.31	6.25	5.71	5.31	39
SHEL	223.14	225.5	224	224.04	3,364
SHEZ	141.99	142.92	139.01	139.01	834
SHSML	9.99	9.8	9.75	9.99	200
SHTM	0.3	0.2	0.2	0.2	948
SIEM	1089.92	1120	1120	1089.92	5
SILK	2.44	2.55	2.41	2.44	162,476
SING	15.5	15.25	14.5	15.17	1,000
SITC	100.45	99.99	98.01	98.75	300
SKFL	4.5	4.45	4.45	4.45	500
SLYT	6.2	6.35	6.01	6.14	2,838
SMBL	3.52	3.58	3.25	3.4	112,816
SNBL	5.04	5.09	5.02	5.04	39,033
SNGP	19.99	20.17	19.7	19.96	97,815
SNGP-CAUG	20.33	0	0	20.29	0
SNGP-CJUL	20.06	0	0	20.02	0
SNGP-CJULW3	19.99	0	0	19.95	0
SNGP-CSEP	20.67	0	0	20.63	0
SPL	16.55	16.99	16.51	16.83	200,384
SPLC	0.56	1.4	1.4	0.56	1
SRSM	3.47	3.9	3.5	3.52	1,544
SRVI	197.05	206.9	198.06	206.9	7,128
SSGC	20.1	20.3	20.01	20.24	402,900
SSIC	4.9	5.6	5.6	4.9	1
SSOM	4.27	4.3	4.27	4.3	6,000
STCL	6.96	7.17	6.5	7	1,332
STJT	28.6	28.55	28.55	28.55	500
TAJT	0.2	0.3	0.3	0.3	20,000
TELE	1.43	1.48	1.4	1.42	109,901
TGL	10.56	10.96	10.73	10.88	4,706
THALL	98.1	100	97.8	99.12	18,561
THCCL	16.16	16.1	15.46	15.46	501
TREET	52.81	54	52.81	52.88	2,276
TRG	2.42	2.75	2.4	2.42	1,582,697
TRIBL	1.22	1.5	1.21	1.25	2,127
TRIPF	175.02	176	173	173.99	1,400
TRPOL	0.55	1.19	0.7	0.55	150
TSBL	1.01	1.7	1.7	1.7	0
TSMF	1	1.42	1.42	1	10
TSML	53	55.5	52.5	55	21,300
TSPL	0.79	0.95	0.9	0.9	1,050
UBL	60.79	61.8	60.7	61.28	1,225,204
UBL-CAUG	61.82	0	0	62.29	0
UBL-CJUL	61	0	0	61.46	0
UBL-CJULW3	60.79	0	0	61.25	0
UBL-CSEP	62.86	0	0	63.33	0
UBL-JUL	60.5	62	61.5	61.5	9,000
UBLTFC4	98.0088	0	0	98.0088	0
ULEVER	5835.95	5898	5761	5848.98	5
UNIC	5.25	5.1	5.1	5.1	200
UNIM	0.5	0.65	0.5	0.5	11,000
WAHN	36.13	37.5	37.5	36.13	10
WAZIR	5.95	5.5	5.3	5.95	116
WTCL	1.96	2.14	1.9	1.92	165,472
WTL	1.8	1.92	1.8	1.81	318,696
ZIL	58.97	59.99	57.5	58.97	196
ZTL	2.52	2.57	2.57	2.57	0

KSE EOD Daily Share Price Data - 22/07/2011