KSE EOD Daily Share Price Data - 06/09/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	92.4	89.89	87.78	89.36	2,000
AACIL	1.91	2.29	2	2	1,001
AATM	0.38	0.6	0.6	0.38	1
ABL	61	61.45	60.5	61	25,314
ABL-COCT	62.58	0	0	62.55	0
ABL-CSEP	61.76	0	0	61.73	0
ABOT	97	96.05	96	96.03	1,101
ACPL	45	46.9	44.42	46.8	94,391
ADAMS	18.105	17.11	17.11	18.11	100
ADMM	23.23	23.89	22.2	23.23	4
ADOS	8.1	8	7.35	8	996
AGIC	9.56	10	9.51	10	1,073
AGIL	66	68	66	68	701
AGL	17.78	17.98	17	17.05	1,703
AGSML	3.5	3.2	3.2	3.5	1
AGTL	214.21	211	208.35	210.26	351
AHCL	24.5	25.72	24.4	25.57	3,127,986
AHCL-CNOV	25.46	0	0	26.56	0
AHCL-SEP	24.28	25.44	24.35	25.44	5,500
AHI	15.57	16.57	16	16.57	10,387
AHL	14.66	15	14.35	14.93	79,518
AICL	49.54	51.4	49.5	50.43	246,398
AICL-CNOV	51.49	0	0	52.39	0
AICL-COCT	50.82	0	0	51.71	0
AICL-CSEP	50.16	0	0	51.03	0
AICL-SEP	50.18	0	0	51.06	0
AKBL	9.07	9.28	9	9.25	216,558
AKBL-CNOV	9.43	0	0	9.61	0
AKBL-COCT	9.3	0	0	9.48	0
AKBL-CSEP	9.18	0	0	9.36	0
AKBL-SEP	9.19	0	0	9.37	0
AKDCL	29.34	30.8	29.61	30.75	6,521
AKGL	5	5	5	5	2
ALICO	14.5	13.52	13.52	14.5	1
ALNRS	41	42.15	40.3	41	121
ALQT	10.5	9.75	9.75	10.5	1
ALTN	7.05	6.12	6.12	7.05	1
AMTEX	2.04	2.16	2.01	2.12	173,533
AMZV	0.39	0.4	0.3	0.37	1,442
ANL	4.82	5.16	4.78	5.1	4,116,892
ANL-CNOV	5.01	0	0	5.3	0
ANL-COCT	4.94	0	0	5.23	0
ANL-CSEP	4.88	0	0	5.16	0
ANL-SEP	4.87	5.22	5	5.1	227,000
APL	362.53	365.8	359.5	364.8	32,767
ARM	17.3571	16.5	16.36	16.5	900
ARUJ	5	4	4	5	1
ATBA	223.41	226	223.5	225	5,722
ATFF	6.04	5.56	5.56	6.04	1
ATIL	29.08	29.45	28	29.34	3,490
ATLH	118	117.75	116	116.88	4,334
ATRL	115.48	116.9	113.6	116.41	1,226,672
ATRL-CNOV	120.02	0	0	120.93	0
ATRL-SEP	116.17	117.6	114	117.1	415,500
AZTM	0.25	0.1	0.1	0.25	1
BAFL	9.74	10.05	9.51	9.99	1,453,096
BAFL-CNOV	10.12	0	0	10.38	0
BAFL-SEP	9.9	0	0	10.11	0
BAHL	28	28.5	27.99	28.34	46,588
BAHL-CNOV	29.1	0	0	29.44	0
BAHL-COCT	28.73	0	0	29.06	0
BAHL-CSEP	28.35	0	0	28.68	0
BAHL-SEP	28.36	0	0	28.69	0
BAHLTFC2	103.96	0	0	103.96	0
BATA	651.77	665	652	651.77	2
BAWS	9.5	8.55	8.55	9.5	1
BCL	47.14	45.5	45.5	47.14	1
BERG	12.05	12	11.5	11.65	2,501
BFMOD	5.5	5.5	5.5	5.5	1
BGL	1.49	1.7	1.7	1.7	600
BHAT	254	241.3	241.3	254	1
BIFO	51.5	52	51	51.5	301
BILF	0.95	0.75	0.5	0.95	3
BIPL	3.31	3.33	3.21	3.22	3,149
BNWM	14.49	15.49	14.5	15.05	7,509
BOC	103.47	105	100	105	2,651
BOK	3.92	4.2	3.9	4.04	19,626
BOP	5.5	6.4	5.6	6.18	8,215,190
BPL	18.5	18.51	18.15	18.5	2
BROT	0.45	0.35	0.35	0.45	1
BRR	2.42	2.79	2.21	2.29	6,002
BUXL	6	5.1	5.1	6	1
BWCL	11.28	10.28	10.28	11.28	1
BWHL	28.5	29.92	27.08	29.07	1,441
BYCO	7.4	7.58	7.3	7.52	176,992
CENI	6.55	7.3	6.52	6.64	6,418
CEPB	15	14.99	14.66	14.85	6,063
CHAS	10	10	9.5	10	1,002
CHBL	1.48	1.4	1.4	1.17	3,001
CHCC	8.2	9.1	8.25	8.2	11
CICL	50	50	47.77	50	11
CJPL	0.51	0.56	0.56	0.51	1
CLCPS	1	2	1.01	1	2
CLOV	63	61	61	63	1
CML	1.5	1.6	1.45	1.45	3,203
COLG	626.5	640	605.5	626.5	19
COST	3.658	4.65	4.65	4.65	1,000
COTT	1.25	1.05	1.05	1.25	1
CPL	137.86	139	136.89	138.4	6,112
CPMFI	2.58	1.88	1.88	2.58	2
CPPL	36.35	36.89	35.81	36.37	39,411
CRTM	11.9	12	11.1	11.25	14,684
CSAP	25.75	25.7	25.5	25.51	11,714
CSM	0.52	0.55	0.43	0.55	66,461
CSMD	10.075	10.51	10.5	10.5	10,001
CSUML	1.98	2.05	1.68	1.98	11
CWSM	1.45	1.7	0.85	1.45	5
DADX	17.7	16.76	16.76	17.7	1
DATM	0.4	0.2	0.2	0.4	1
DAWH	39.92	41.7	39.5	41.53	178,905
DBCI	1.86	2.1	1.96	2.1	29,502
DCH	1.7	1.84	1.6	1.7	12,257
DCL	1.27	1.47	1.11	1.3	23,804
DCM	1.6	1.16	1.16	1.6	1
DEL	1.07	1.38	1.1	1.11	999
DFML	2.08	2.33	2.05	2.15	2,005
DFSM	1.4	1.98	1.95	1.4	51
DGKC	20.11	20.7	19.8	20.58	3,526,895
DGKC-CNOV	20.9	0	0	21.38	0
DGKC-COCT	20.63	0	0	21.1	0
DGKC-CSEP	20.36	0	0	20.83	0
DGKC-SEP	20.25	20.85	19.91	20.72	336,000
DLL	23.5	23.25	23.25	23.5	1
DMTM	4.49	3.49	3.49	3.49	548
DNCC	1.4	1.16	1.16	1.4	1
DOL	5.3	5.7	5.24	5.59	693,422
DSFL	1.78	1.93	1.75	1.83	392,030
DSIL	0.85	0.99	0.85	0.9	17,280
DSL	1.9	2.05	1.85	1.92	103,650
DWAE	0.95	1.17	0.82	1.1	504
DWSM	2	2.8	1.8	1.8	1,003
DYNO	9.11	10	9.31	9.11	107
ECOP	1.47	1.36	1.3	1.31	40,502
EFOODS	23.52	24.69	24.69	24.69	15,444
EFUG	32.95	33.25	32.5	33.2	33,569
EFUL	67	70.35	68.02	68.66	711
EMCO	1.1	1.1	1.1	1.1	1
ENGRO	125.95	132.24	124.75	132.09	3,832,260
ENGRO-CNOV	130.9	0	0	137.22	0
ENGRO-COCT	129.21	0	0	135.44	0
ENGRO-CSEP	127.52	0	0	133.67	0
ENGRO-SEP	124.9	131.14	123.75	131.09	1,152,500
ENGROTFC	99.2352	0	0	99.2352	0
EPCL	8.02	8.29	7.9	8.2	361,032
EPCL-COCT	8.23	0	0	8.41	0
EPCL-CSEP	8.12	0	0	8.3	0
EXIDE	180	183	181	182.22	254
FABL	9.15	9.27	9.1	9.12	70,371
FANM	3.6	3.37	3.37	3.6	1
FATIMA	16.69	17.25	16.55	17.16	3,754,334
FCCL	3.19	3.27	3.15	3.25	98,239
FCIBL	5.04	5.85	4.8	5.66	1,748
FCONM	1.45	1.89	1.3	1.5	2,017
FCSC	2.04	2.07	1.97	2.01	12,257
FDIBL	1.3	1.38	1.34	1.38	25,001
FDMF	2.11	2.32	2.11	2.11	33
FECM	2.65	3.2	2.51	3.2	3,000
FECTC	4.5	5.4	4.1	4.9	535
FEM	1	1.13	0.9	1	5
FEROZ	90.85	91.1	90	90.02	1,502
FFBL	51.3	52.5	50.9	52.04	4,717,165
FFBL-CNOV	53.32	0	0	54.06	0
FFBL-COCT	52.63	0	0	53.36	0
FFBL-CSEP	51.94	0	0	52.66	0
FFBL-SEP	49.42	50.8	49.2	50.43	650,000
FFC	155.48	158.47	154.52	158.02	2,549,862
FFC-CNOV	161.6	0	0	164.15	0
FFC-COCT	159.51	0	0	162.03	0
FFC-CSEP	157.42	0	0	159.91	0
FFC-SEP	156.86	159.29	155.75	159.03	136,500
FFLM	1.25	1.5	1.26	1.25	32
FHAM	6.76	7	6.85	6.96	41,553
FHBM	7.4	7	6.66	7	501
FIBLM	1.45	1.3	1.3	1.45	1
FLYNG	1.07	1.09	0.99	1.05	32,477
FNBM	5	4.14	4.14	5	1
FNEL	2.52	3	2.05	2.52	2
FPJM	0.61	1	0.77	0.61	3
FPRM	11	11.99	11.12	11	2
FRCL	1.61	2.44	1.61	1.61	3
FTSM	0.5923	0.62	0.62	0.59	1
FUDLM	5.91	6.91	5.9248	5.9248	400
FZCM	57.23	54.37	54.37	54.37	3,000
GADT	55.18	55.5	52.75	55	5,065
GASF	3.4	3.5	3.35	3.5	185,862
GATI	56.38	59.19	53.61	59.19	291
GATM	47.93	47.5	47.5	47.5	1,000
GENP	0.4	0.51	0.37	0.5	20,007
GFIL	4.79	4	4	4	1,000
GGL	10.97	11.18	10.6	11.14	4,011
GHGL	52.2	52.5	51.68	52.08	3,349
GHNI	6.4	7.35	5.55	6.95	8,019
GHNL	2.42	2.4	2.3	2.3	3,016
GLAXO	69.74	69.9	68.3	69.63	1,348
GLPL	54.15	56.79	56	54.15	6
GRAYS	38.01	39.91	38	39.9	1,172
GRYL	3	4	3	3	1,001
GSPM	8.14	9.14	8.19	9.13	9,100
GTYR	23.09	23.75	22.6	23.3	2,236
GUSM	6.06	7.05	6.9	6.96	500
GVGL	21.83	20.74	20.74	20.74	2,018
GWLC	5.81	5.89	5.5	5.68	561
HABSM	25.32	26	25.26	25.96	114,354
HADC	0.7	0.54	0.54	0.7	125
HAEL	10	11	11	11	650
HAL	13.05	13.5	13.15	13.5	4,601
HBL	117.59	118.25	116.5	117.87	50,621
HBL-COCT	120.64	0	0	120.86	0
HBL-CSEP	119.06	0	0	119.28	0
HCAR	8.99	9.38	8.9	9.11	12,953
HICL	10.02	10.1	9.51	9.78	10,278
HINO	92.5	88.19	88.19	96.93	1,001
HINOON	28.48	27.35	27.35	27.35	1,000
HIRAT	2.98	3.19	3	3.08	77,604
HMB	16.42	17.25	16.7	17.17	24,845
HSPI	10	10.7	9.9	9.93	4,016
HUBC	39.94	40.55	39.75	40.46	2,484,130
HUBC-CNOV	41.51	0	0	42.03	0
HUBC-COCT	40.97	0	0	41.49	0
HUBC-CSEP	40.44	0	0	40.94	0
HUBC-SEP	40.46	0	0	40.96	0
HUMNL	10.43	11.4	9.55	11	3,662
HUSI	4.6	4	4	4.83	510
HUSS	11.65	10.85	10.85	11.65	1
HWQS	9.4	9.42	9.02	9.4	280
IBFL	28.41	29.79	29	29.15	1,800
IBLHL	9.95	9.74	9	9.95	24
ICI	130.89	136.9	129	135.86	112,256
ICI-COCT	134.28	0	0	139.31	0
ICI-CSEP	132.52	0	0	137.49	0
ICIBL	0.3	0.34	0.23	0.27	45,494
IDSM	3.35	3.65	3.11	3.35	2
IFSL	5.67	5.61	5.61	5.61	500
IGIBL	1.3	1.36	1.36	1.3	2
IGIIL	69	68.9	68.01	68.04	5,314
ILTM	203.43	213.6	213.6	203.43	25
INDU	216.01	218	215	216.01	11
INIL	40.23	40.2	38.55	39.69	16,151
ISL	12.26	12.35	12.25	12.26	13,004
JDMT	10.5728	9.6	9.6	10.57	1
JDWS	87.27	88.89	85.9	87.05	30,124
JOVC	2.06	2.16	2.02	2.05	34,504
JPGL	1.04	1.09	0.97	1	302,770
JSBL	1.8	1.9	1.63	1.74	62,601
JSCL	5.7	5.99	5.6	5.89	1,853,263
JSGCL	16	17	16.8	17	2,824
JSGF	5.49	5.49	5.32	5.49	2,501
JSIL	3.6	3.88	3.67	3.82	38,059
JSVFL	4.5	4.55	3.51	4.49	37,502
KAPCO	43.61	44.3	43.6	44.05	509,845
KAPCO-CNOV	45.33	0	0	45.76	0
KAPCO-COCT	44.74	0	0	45.17	0
KAPCO-CSEP	44.15	0	0	44.58	0
KAPCO-SEP	44.17	0	0	44.6	0
KASBB	1.17	1.3	1	1.11	11,107
KASBM	4.5	3.5	3.5	4.5	1
KASBSL	2.74	2.98	2.8	2.98	2,063
KCL	6.1	5.5	5.5	6.1	8
KESC	1.93	1.97	1.83	1.92	87,540
KOHC	5.27	5.39	5.25	5.27	60
KOHE	17	16.52	16.42	16.5	3,001
KOHP	2.7	3.68	2.51	2.75	2,598
KOIL	0.71	0.99	0.7	0.86	2,514
KOSM	1.33	1.9	1.89	1.33	195
KSBP	30.55	31.4	29.41	30.96	605
KSTM	1.6	1.9	1.9	1.6	1
KTML	2.74	2.63	2.28	2.5	2,196
LMSM	1.5	1.1	1.1	1.5	20
LOTPTA	11.77	11.91	11.57	11.72	4,157,928
LOTPTA-CNOV	12.23	0	0	12.17	0
LOTPTA-SEP	11.76	11.91	11.4	11.81	157,500
LPCL	2.15	2.24	2.05	2.16	96,652
LPGL	18.42	17.42	17.42	17.42	0
LUCK	71.78	73.14	71.16	72.83	756,636
LUCK-CNOV	74.6	0	0	75.66	0
LUCK-COCT	73.64	0	0	74.68	0
LUCK-CSEP	72.68	0	0	73.7	0
LUCK-SEP	68.5	70	67.99	69.92	31,000
MACFL	11.06	11.5	10.55	11.03	2,931
MARI	87.31	90	88	89	4,019
MBF	10.1	10.29	10.05	10.25	542,052
MCB	174.16	180.6	173.99	179.18	893,669
MCB-CNOV	181.01	0	0	186.13	0
MCB-COCT	178.67	0	0	183.73	0
MCB-CSEP	176.33	0	0	181.33	0
MCB-SEP	175.1	181.51	174	180.45	267,500
MDTL	11	10.2	10.2	10.2	1,000
MEBL	18.75	18.85	18.5	18.72	763
MERIT	25.512	26	24.25	25.92	1,301
MFFL	80.45	77.31	77.31	80.45	1
MIRKS	51.51	52.95	51.25	52.5	3,000
MLCF	1.97	2.07	2	2.03	35,198
MODAM	0.94	1.08	0.76	0.9	2,003
MRNS	52.7	50.51	50.5	52.7	489
MSOT	18.7	19.6	19.6	18.7	1
MTIL	0.34	0.35	0.2	0.24	700
MTL	444.69	446	443	445.22	11,577
MUBT	1.25	1.5	1.5	1.25	100
MUKT	0.55	0.72	0.29	0.55	6
MUREB	101.91	101.88	99.01	101.91	14
MWMP	0.8	0.93	0.92	0.8	2
MZSM	2.35	2.38	2.17	2.35	407
NATF	68	71.3	65.51	67.24	902
NBF	4.82	3.91	3.91	4.82	1
NBP	38.76	40.69	38.52	40.69	10,286,106
NBP-CNOV	40.28	0	0	42.27	0
NBP-COCT	39.76	0	0	41.72	0
NBP-CSEP	39.24	0	0	41.18	0
NBP-SEP	39.1	41.05	38.85	41.05	2,669,000
NCL	18.55	19.55	18.11	19.55	342,914
NCL-CNOV	19.28	0	0	20.31	0
NCL-COCT	19.03	0	0	20.05	0
NCL-CSEP	18.78	0	0	19.78	0
NCL-SEP	18.79	0	0	19.79	0
NCPL	13.42	13.9	12.9	13.58	161,473
NESTLE	3508.54	3598.99	3501	3555.89	11
NETSOL	16.82	17.82	16.54	17.82	256,817
NETSOL-CNOV	17.48	0	0	18.51	0
NETSOL-COCT	17.26	0	0	18.27	0
NETSOL-CSEP	17.03	0	0	18.03	0
NETSOL-SEP	17.04	0	0	18.04	0
NIB	1.45	1.44	1.35	1.43	113,522
NIBTFC	96.25	0	0	96.25	0
NICL	2.74	2.88	2.73	2.86	511,412
NJICL	56.01	54	54	56.01	1
NJLIC	51.88	54.4	54.4	54.4	500
NML	44.17	46.37	43.05	46.37	3,865,241
NML-CNOV	45.91	0	0	48.17	0
NML-COCT	45.31	0	0	47.55	0
NML-CSEP	44.72	0	0	46.93	0
NML-SEP	44.61	46.84	43.5	46.84	813,500
NONS	14.31	14.01	14	14	727
NPL	14.72	14.45	13.72	14.11	9,009,780
NPL-CNOV	15.3	0	0	14.66	0
NPL-COCT	15.1	0	0	14.47	0
NPL-CSEP	14.9	0	0	14.28	0
NPL-SEP	14.91	14.45	14	14.45	12,500
NRL	367.6	372	364	371.29	279,292
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	127.8	129.75	126.53	129.19	120,136
OGDC-CNOV	132.83	0	0	134.2	0
OGDC-COCT	131.11	0	0	132.47	0
OGDC-CSEP	129.39	0	0	130.74	0
OGDC-SEP	126.5	129	127	128.99	4,000
OLPL	4.6	4.9	4.61	4.65	2,646
OLTM	0.51	0.75	0.75	0.51	1
PACE	1.84	1.93	1.78	1.83	468,061
PAEL	5.25	5.4	5.2	5.26	20,273
PAKD	23.66	24.57	22.48	23.69	8,638
PAKL	2.3457	2.2957	2.2957	2.2957	0
PAKMI	1	0.99	0.99	1	1
PAKRI	13.7	14.1	13.6	13.98	219,790
PAKRI-CNOV	14.24	0	0	14.52	0
PAKRI-COCT	14.05	0	0	14.34	0
PAKRI-CSEP	13.87	0	0	14.15	0
PAKRI-SEP	13.88	0	0	14.15	0
PAKT	76.69	76	72.9	76	101
PASL	1.15	1.19	1.1	1.15	32,566
PASM	9	10	8.16	10	2,576
PCAL	44.25	43.5	43.25	43.25	1,001
PECO	46.02	46	45	46.02	6
PEF	7.1	7.13	7	7.13	25,631
PGCL	22.03	21.1	21.1	22.03	1
PGF	13.35	13.49	13.07	13.24	230,762
PIAA	2.46	2.45	2.21	2.23	68,062
PIAB	5.42	6.42	6.42	6.42	1
PICT	77.05	79.7	75.25	76.19	5,019
PIF	5.7	5.7	5.5	5.7	10,924
PINL	7.55	7.8	7.15	7.52	6,324
PIOC	3.77	4.08	3.66	3.94	13,182
PKGP	13.65	13.85	13.4	13.66	353,680
PKGS	104.98	105	101.07	104.98	3
PMI	0.98	1	0.88	1	25,001
PMPK	140	144	144	140	1
PMRS	40.51	39.15	39	40.51	36
PMTFC6	95.6394	0	0	95.6394	0
PNSC	18.445	19.4	18.61	18.45	2
POAF	7.76	6.76	6.76	7.76	6
POL	355.4	365.7	351.8	364.57	2,058,342
POL-CNOV	369.38	0	0	378.72	0
POL-COCT	364.61	0	0	373.83	0
POL-CSEP	359.83	0	0	368.94	0
POL-SEP	356.77	366.75	353	365.78	749,000
PPL	201.29	206.27	200.5	205.88	780,554
PPL-CNOV	209.21	0	0	213.87	0
PPL-COCT	206.5	0	0	211.11	0
PPL-CSEP	203.8	0	0	208.35	0
PPL-SEP	182.14	186.25	180.25	185.67	74,500
PPP	40.58	41.9	40	40.05	1,239
PRL	56.35	59.16	55.05	58.91	22,114
PSMC	65.91	66	63.2	63.45	10,041
PSO	223.45	224	220.01	222.2	515,685
PSO-CNOV	232.24	0	0	230.82	0
PSO-SEP	225.1	225.5	221.8	224.13	39,000
PSYL	19.54	19.9	18.54	19.89	13,193
PTC	11.47	11.91	11.33	11.84	991,306
PTC-CNOV	11.92	0	0	12.3	0
PTC-COCT	11.77	0	0	12.14	0
PTC-CSEP	11.61	0	0	11.98	0
PTC-SEP	11.5	11.99	11.4	11.82	28,000
QUICE	5.53	6	5.25	5.99	5,245
RAVT	0.86	0.9	0.78	0.87	47,232
RCML	24.7	25	25	24.7	40
REWM	11.16	12	11.95	12	2,505
RICL	10	9.55	9.55	9.55	2,000
RMPL	2765.47	2699.01	2699	2699	71
SAIF	4.5	5.15	5.1	5.11	1,700
SALT	62.5	65.62	60.01	65.62	410
SANSM	11.69	11.11	11.11	11.69	1
SAPL	153.13	154.5	153	153.75	200
SAZEW	23.5	23.5	23	23.39	5,198
SBL	1.5	1.6	1.5	1.6	16,002
SCBPL	7.56	7.6	7.5	7.6	5,708
SCLL	2.25	2.25	2.25	2.25	51,004
SCM	10.5	11	10.22	10.74	1,208
SEARL	59.98	59	59	59	590
SEL	18.4	17.6	17.6	18.4	100
SEPCO	1.02	1.18	1	1.05	18,985
SEPL	33.55	34.5	33.51	34.36	14,759
SGML	4.8	5.7	4.8	4.8	2
SGMLPS	1.52	1.27	1.27	1.27	500
SHCI	2.44	2.4194	2.4194	2.4194	0
SHEL	204.24	204	201.55	203.33	5,555
SHEZ	108.35	112	112	108.35	1
SHFA	33.59	32.7	32.7	33.59	401
SHJS	73	69.4	69.4	73	2
SHSML	11.05	11	11	11	2,501
SIEM	830	815	805.1	810	131
SILK	2.11	2.16	2	2.12	540,584
SITC	85.05	88	85	85.19	1,254
SJTM	0.9	1.9	1.9	0.9	1
SKFL	5.75	5.6	5.6	5.6	1,000
SKRS	2.52	2.56	2.55	2.56	3,500
SLYT	5.25	6.25	4.51	6.24	2,099
SMBL	2.67	2.7	2.62	2.65	47,503
SMTM	4.5	4.89	4.89	4.5	1
SNAI	36	36.5	36	36	2,500
SNBL	4.35	4.35	4.21	4.22	94,889
SNGP	17.16	17.4	17	17.31	104,962
SNGP-COCT	17.6	0	0	17.75	0
SNGP-CSEP	17.37	0	0	17.52	0
SPL	14.93	15.6	14.66	15.4	178,387
SPLC	0.52	0.9	0.55	0.52	230
SRSM	4.3	5.3	5.3	4.3	10
SRVI	190.02	191.2	190.5	191.14	605
SSGC	20.75	21.78	20.25	21.78	123,928
SSIC	4.27	5.15	4.9	4.92	1,300
SSML	1.15	1.37	1.3	1.15	250
STCL	6.63	6.25	6	6.63	4
STJT	24.25	24.5	24.5	24.5	2,000
SURC	33.36	33.5	33.5	32	208,846
TATM	28.5	29.92	29	29.92	3,100
TELE	1.3	1.34	1.15	1.22	195,144
TGL	8.62	8.99	8.65	8.9	1,140
THALL	89.65	93.69	89	92	48,595
THCCL	17.32	17.8	16.32	17.32	2
TICL	52	49.4	49.4	52	10
TREET	46.84	48	47	47.75	4,267
TREI	1.05	0.69	0.69	1.05	1
TRG	2.1	2.18	2	2.09	390,438
TRIBL	1.04	1.2	1.1	1.04	263
TRIPF	178.66	178	177.5	177.96	3,240
TRPOL	0.4	0.87	0.87	0.4	1
TSMF	1	1.25	0.7	1	3
TSPL	0.58	0.88	0.87	0.58	2
UBDL	30.74	30	29.21	31.68	625
UBL	57.21	57.95	57.2	57.7	191,869
UBL-CNOV	59.46	0	0	59.94	0
UBL-COCT	58.69	0	0	59.17	0
UBL-CSEP	57.92	0	0	58.39	0
UBL-SEP	57.9	58	58	58	8,000
UBLTFC2	87.05	0	0	87.05	0
UBLTFC4	99.598	0	0	99.598	0
UDPL	14.29	13.5	13.5	13.5	0
ULEVER	5282.5	5350	5110.01	5320	10
UVIC	1.53	1.52	1.52	1.53	150
WAHN	36.43	35.9	35.6	36.43	301
WTCL	1.59	1.7	1.5	1.5	517,929
WTL	1.38	1.45	1.37	1.38	553,905
YOUW	1.12	1.27	1.1	1.12	2
ZIL	40.18	41.94	38.35	40.18	135
ZTL	2.4	2.25	2.25	2.4	1

KSE EOD Daily Share Price Data - 06/09/2011