KSE EOD Stock Price Data 3rd September 2010

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	90	85.55	85.55	85.55	1
AACIL	3.85	3.95	3.6	3.9	102,600
ABL	50.75	51	50	50.23	3,106
ABL-COCT	52.06	0	0	51.5	0
ABL-CSEP	51.24	0	0	50.69	0
ABOT	78.52	80.98	78.5	78.92	739
ACPL	66.2	66.05	66.05	66.05	1,813
ADMM	19.1	19.5	18.5	19.49	602
ADOS	20.88	21.89	21.89	21.89	1
AGIC	10	10.25	9.25	9.27	155
AGIL	65.5	64.1	64.01	64.1	225
AGL	23	23.75	21.86	23.29	4,507
AGSML	4.84	5.84	4	4.95	86
AGTL	215	216.8	214	214.22	1,631
AHI	17.5	18.5	16.5	16.72	18,929
AHL	27.89	28.5	27.5	27.77	29,728
AHSL	22.6	22.74	22.2	22.27	408,503
AICL	66.64	67	65.51	66.35	45,963
AICL-CNOV	69.21	0	0	68.88	0
AICL-COCT	68.36	0	0	68.03	0
AICL-CSEP	67.28	0	0	66.96	0
AICL-CSEPW1	66.64	0	0	66.32	0
AICL-SEP	66.91	66.95	65.6	66.39	16,500
AKBL	14.32	14.26	14.05	14.17	107,342
AKBL-CNOV	14.87	0	0	14.71	0
AKBL-COCT	14.69	0	0	14.53	0
AKBL-CSEP	14.46	0	0	14.3	0
AKBL-CSEPW1	14.32	0	0	14.16	0
AKDCL	34.51	34	33.02	33.26	403
ALTN	10.99	10	10	10	3
AMMF	6.62	6.74	6.6	6.6	1,126
AMTEX	18.41	18.67	18.05	18.27	263,876
AMZV	0.68	0.69	0.6	0.6	11,103
ANL	9.24	9.55	9.05	9.4	532,718
ANL-CNOV	9.6	0	0	9.76	0
ANL-COCT	9.48	0	0	9.64	0
ANL-CSEP	9.33	0	0	9.49	0
ANL-CSEPW1	9.24	0	0	9.4	0
ANL-SEP	9.28	9.57	9.1	9.49	187,500
APL	308.3	308.5	306.5	306.87	21,101
ATBA	180.84	182.7	179.6	180.04	2,089
ATEL	17.54	18.45	18.45	18.45	1
ATLH	100	100	100	100	1
ATRL	81.23	82	80	80.22	159,816
ATRL-CNOV	84.37	0	0	83.28	0
ATRL-COCT	83.32	0	0	82.25	0
ATRL-CSEP	82.01	0	0	80.96	0
ATRL-CSEPW1	81.23	0	0	80.18	0
BAFL	8.04	8.01	7.8	7.85	693,252
BAFL-CNOV	8.35	0	0	8.15	0
BAFL-COCT	8.25	0	0	8.05	0
BAFL-CSEP	8.12	0	0	7.92	0
BAFL-CSEPW1	8.04	0	0	7.85	0
BAHL	29.68	30.1	29.75	29.77	13,901
BAHL-CNOV	30.83	0	0	30.9	0
BAHL-CSEPW1	29.68	0	0	29.76	0
BAPL	12	12.39	12.39	12.39	2
BATA	495.48	495.48	495.48	495.48	1
BERG	16.5	17.17	16.06	16.49	4,003
BIPL	2.91	2.98	2.75	2.98	3,549
BNWM	8.5	8.9	7.5	7.5	1,301
BOC	70	70.5	70	70	363
BOK	3.3	3.25	3.16	3.25	3,316
BOP	7.9	8	7.7	7.8	246,459
BOP-SEP	8	0	0	7.88	0
BROT	0.68	0.65	0.65	0.65	0
BRR	1.02	0.96	0.96	0.96	360
BWCL	19.39	20.39	20.39	20.39	11
BYCO	10.61	10.75	10.35	10.4	424,717
CENI	10.5	11	11	11	100
CEPB	19.49	19.9	19.55	19.56	7,029
CFL	15	15.95	15.95	15.95	1
CHBL	3.21	3.36	3.08	3.08	12,038
CHCC	10.98	11.4	11.4	11.4	1
CICL	48.52	50.89	48.5	48.5	2
CML	2.95	2.95	2.53	2.94	214
COLG	650.06	665	645	664.53	244
CPL	162.5	164	162.5	162.5	12
CPSL	46.75	47.5	46.05	46.41	10,576
CSAP	25.97	25.74	25.3	25.52	2
CSIL	6.5	6.99	6.99	6.99	1
CSM	0.5	0.5	0.41	0.5	103
CSMD	6	6.95	5.5	6.21	11,000
DAWH	166	168	162	166.4	2,356
DCH	2.01	2.35	2	2.2	8,300
DCL	1.51	1.59	1.46	1.57	3,045
DCM	1.19	1.49	1.29	1.38	8,500
DCTL	1.49	1	1	1	0
DEL	2.19	1.85	1.72	1.81	4,049
DFML	1.45	1.44	1.32	1.38	74,602
DGKC	25.4	25.79	24.97	25.09	597,756
DGKC-CNOV	26.38	0	0	26.05	0
DGKC-COCT	26.05	0	0	25.72	0
DGKC-CSEP	25.65	0	0	25.32	0
DGKC-CSEPW1	25.4	0	0	25.08	0
DGKC-SEP	25.52	25.54	24.8	25.16	88,500
DIIL	18.13	19.08	17.13	17.88	252
DINT	25.8	26.2	26.2	26.2	1
DLL	40.75	41.89	39	39.12	525
DOL	3.9	4.21	3.9	4.1	7,012
DSFL	1.47	1.48	1.43	1.43	138,747
DSIL	1.67	1.74	1.61	1.74	6,501
DSL	2.15	2.19	2.05	2.15	4
DWTM	9	9	9	9	1
EFUG	37.06	36.99	36	36.29	8,339
EFUL	56	55	53.2	53.2	5,175
EMCO	3.5	3.89	2.75	3.15	828
ENGRO	170.97	170.99	169.25	170.44	231,810
ENGRO-CNOV	177.58	0	0	176.94	0
ENGRO-COCT	175.37	0	0	174.74	0
ENGRO-CSEP	172.62	0	0	172.01	0
ENGRO-CSEPW1	170.97	0	0	170.36	0
ENGRO-SEP	170.12	170.5	168.15	169.45	47,500
EPCL	11.97	12.5	11.83	12.04	368,542
EPCL-COCT	12.28	0	0	12.34	0
EPCL-CSEP	12.09	0	0	12.15	0
ETNL	22.4	22.5	21.3	21.3	700
FABL	13.64	13.5	13.19	13.25	14,301
FATIMA	9.58	9.6	9.4	9.47	84,903
FCCL	4.98	4.99	4.83	4.9	167,112
FCSC	4.45	4.35	4.35	4.35	1
FDIBL	1.4	1.48	1.31	1.4	104,497
FDMF	1.54	1.7	1.5	1.67	1,217
FECM	2.6	2.97	1.65	1.65	161
FECTC	5.6	6	4.82	4.83	7,151
FEM	1.12	1.24	0.88	1.2	8
FEROZ	113.43	119.1	108.71	118.19	6,533
FFBL	28.54	28.6	28.21	28.27	539,468
FFBL-CNOV	29.64	0	0	29.35	0
FFBL-COCT	29.28	0	0	28.98	0
FFBL-CSEP	28.82	0	0	28.53	0
FFBL-CSEPW1	28.54	0	0	28.26	0
FFBL-SEP	27.53	0	0	27.24	0
FFC	104.99	105.37	103.03	103.33	265,316
FFC-CNOV	109.05	0	0	107.27	0
FFC-COCT	107.69	0	0	105.94	0
FFC-CSEP	106	0	0	104.28	0
FFC-CSEPW1	104.99	0	0	103.28	0
FFC-SEP	106.05	105	104	104	6,000
FFLM	1.49	1.4	1.4	1.4	0
FHAM	5.81	5.66	5.66	5.66	1,530
FLYNG	1.93	1.99	1.9	1.91	21,162
FNEL	9.59	9.9	9.9	9.9	11
FPRM	7	7.1	7.1	7.1	0
FRCL	2.89	2.9	2.9	2.9	2
FZTM	329.66	346.14	316	323.22	123
GADT	35	36.5	36.5	36.5	11
GAIL	4.4	4.45	4	4.45	1,001
GASF	2.8	3	2.32	2.9	12,178
GATI	39.34	37.41	37.38	37.4	20
GENP	0.9	1.04	0.71	0.89	2,009
GGL	7.95	8.25	7.9	7.94	18,322
GHGL	56.03	57	56.75	56.95	6,000
GHNI	16	15.26	15.26	15.26	1
GHNL	5.2	5.25	4.82	4.83	4,324
GLAXO	69.97	69.06	68.05	68.45	4,650
GRAYS	58.65	59.9	59.9	59.9	1
GRYL	1.02	2.02	0.32	1.17	6,341
GTYR	23.16	23.85	22.5	23.48	1,409
GVGL	36.39	38.2	38.2	38.2	10
GWLC	5.5	6.2	4.9	6.17	51
HABSM	26.4	26.3	26.05	26.3	320
HADC	1.1	1.2	0.87	1.05	27
HAJT	0.7	0.31	0.31	0.31	1
HAL	14.99	15	14.9	14.98	3,000
HBL	96.6	96.9	95.65	95.99	6,531
HBL-COCT	99.09	0	0	98.41	0
HBL-CSEP	97.53	0	0	96.87	0
HCAR	10.87	10.56	10.56	10.56	400
HICL	11.18	11.26	11.26	11.26	0
HIRAT	3.5	3.6	3.52	3.52	9,500
HMB	20.23	21.19	19.4	19.8	15,601
HSPI	13.81	14	13.5	13.5	509
HUBC	36.76	36.93	36.3	36.45	353,792
HUBC-CNOV	38.18	0	0	37.84	0
HUBC-COCT	37.71	0	0	37.37	0
HUBC-CSEP	37.12	0	0	36.78	0
HUBC-CSEPW1	36.76	0	0	36.43	0
HUBC-SEP	34.63	0	0	34.3	0
HUSI	9.2	9.89	9.85	9.85	1
IBFL	37.08	37.9	37.9	37.9	3
IBLHL	7.5	7.96	6.57	6.62	113
ICCT	0.5	0.5	0.5	0.5	1,505
ICI	119.86	120.05	119	119.48	50,820
ICI-COCT	122.95	0	0	122.5	0
ICI-CSEP	121.02	0	0	120.58	0
ICIBL	0.7	0.77	0.61	0.7	11,517
ICL	26	24.7	24.7	24.7	1
IDRT	4.29	4.4	3.5	4.4	5
IFSL	7.6	7.74	7.4	7.4	6,336
IGIBL	1.88	1.78	1.6	1.78	10,001
IGIIL	69.5	72	68.01	68.1	99
INDU	223.03	221.1	219.6	219.95	3,851
INIL	51.02	53.57	48.51	50.02	11,588
ISIL	73.37	76.9	69.71	71.95	3,137
JDWS	63.02	64.38	63	63.04	103
JKSM	9.4	9.71	8.6	9.1	3,390
JOVC	3.95	3.97	3.85	3.89	20,969
JPGL	1.5	1.45	1.44	1.44	3,000
JSBL	2.22	2.25	2.11	2.13	52,200
JSCL	10.05	10.2	9.9	10.01	1,551,512
JSGCL	35.55	36.99	36.84	36.84	711
JSGF	3.24	3.17	2.7	3.15	5,236
JSIL	5.88	5.85	5.62	5.67	23,327
JSLCF	5	5.05	4.91	5	20,800,006
JSVFL	2.9	3.19	3.19	3.19	1
KAPCO	40.78	41	40.5	40.81	54,075
KAPCO-CNOV	42.36	0	0	42.37	0
KAPCO-COCT	41.83	0	0	41.84	0
KAPCO-CSEP	41.17	0	0	41.18	0
KAPCO-CSEPW1	40.78	0	0	40.79	0
KASBB	2.27	2.44	2.11	2.42	10,502
KASBSL	3.99	4.2	3.2	3.9	607
KESC	2.07	2.19	2.01	2.05	84,563
KML	3	3.5	3	3.49	15,000
KOHC	6.1	6.28	6.2	6.21	3,240
KOHE	24.8	24.6	24.5	24.5	1,004
KOHP	5.48	5.5	4.81	5.27	49
KOIL	1.4	1.59	1.32	1.57	653
KSBP	84	82	82	82	199
KSTM	0.85	0.8	0.8	0.8	0
KTML	5.64	5.71	5.32	5.41	861
LAKST	198.99	208.9	191	206	13
LOTPTA	8.29	8.29	8.06	8.09	1,132,694
LPCL	2.9	2.98	2.72	2.81	173,198
LUCK	68.65	69.05	68.07	68.21	139,445
LUCK-CNOV	71.3	0	0	70.81	0
LUCK-COCT	70.42	0	0	69.93	0
LUCK-CSEP	69.31	0	0	68.84	0
LUCK-CSEPW1	68.65	0	0	68.18	0
LUCK-SEP	68.5	68.3	68	68.03	61,500
MARI	118.87	119.98	116.53	117.1	12,260
MBF	6	6.69	6.49	6.65	500
MCB	189.56	190.75	184.56	186.05	416,184
MCB-CNOV	196.88	0	0	193.14	0
MCB-COCT	194.44	0	0	190.75	0
MCB-CSEP	191.39	0	0	187.76	0
MCB-CSEPW1	189.56	0	0	185.96	0
MCB-SEP	186.96	185.5	182.31	183.81	172,500
MDTL	60	59	59	59	0
MEBL	14.7	14.5	14.5	14.5	407
MEHT	68	68	68	68	200
MERIT	12.59	13.59	12.31	13.58	507
MFTM	0.52	1	1	1	171
MIRKS	62	61.99	61.99	61.99	0
MLCF	3.06	3.14	3	3.11	58,938
MQTM	4.16	3.76	3.76	3.76	1
MRNS	53.99	54.49	53.6	53.6	2
MSOT	20.11	20.08	19.25	19.89	900
MTIL	0.69	0.65	0.65	0.65	0
MTL	541.1	564	539.1	550.94	445,401
MUBD	2.39	2.35	2.35	2.35	0
MUREB	89	92.85	86	88	2,424
MWMP	2.02	2.45	1.8	2.11	92,156
MYBL	1.95	2.75	1.66	2.24	138,818
NAGC	13	13.75	12.25	13	2
NATF	49.7	50	47.5	48.17	6,000
NBF	3.25	3.2	3	3.14	200
NBP	63.09	63.24	61.7	61.85	593,000
NBP-CNOV	65.53	0	0	64.21	0
NBP-COCT	64.72	0	0	63.41	0
NBP-CSEP	63.7	0	0	62.42	0
NBP-CSEPW1	63.09	0	0	61.82	0
NBP-SEP	63.43	63.25	62.06	62.16	117,500
NCL	16.16	16.28	16	16.08	154,773
NCL-SEP	16.32	0	0	16.24	0
NCPL	10	10	9.8	10	1,500
NESTLE	1797.06	1886.91	1725	1836.1	15,365
NETSOL	20.11	20.1	19.3	19.49	916,997
NETSOL-CNOV	20.89	0	0	20.23	0
NETSOL-COCT	20.63	0	0	19.98	0
NETSOL-CSEP	20.3	0	0	19.67	0
NETSOL-CSEP1	20.11	0	0	19.48	0
NETSOL-SEP	19.92	19.99	19.99	19.99	6,000
NIB	2.63	2.67	2.51	2.58	330,089
NICL	1.41	1.44	1.36	1.43	34,467
NJICL	53	55	54.75	54.88	300
NML	43.38	43.6	42.55	43.16	386,301
NML-CNOV	45.06	0	0	44.8	0
NML-COCT	44.5	0	0	44.25	0
NML-CSEP	43.8	0	0	43.56	0
NML-CSEPW1	43.38	0	0	43.14	0
NML-SEP	43.57	43.7	42.9	43.26	118,000
NONS	11.17	10.52	10.2	10.23	15,972
NOPK	25	26.25	23.75	25	2
NPL	9.97	10.08	9.77	10	23,526
NRL	196.97	201.95	192	194	15,116
OGDC	143.46	144.8	142.15	143.23	275,854
OGDC-CNOV	149	0	0	148.69	0
OGDC-COCT	147.16	0	0	146.85	0
OGDC-CSEP	144.85	0	0	144.55	0
OGDC-CSEPW1	143.46	0	0	143.16	0
OGDC-SEP	140.16	140.72	140	140.13	45,500
OLPL	4.44	4.95	4.5	4.65	12,503
PACE	2.6	2.68	2.52	2.55	82,316
PAEL	13.34	13.6	13.31	13.31	1,389
PAKD	112	113	111	111.01	601
PAKRI	13.63	13.51	13.2	13.22	94,141
PAKT	116	115.75	115.75	115.75	10
PASL	1.74	1.8	1.66	1.72	24,711
PASM	7.9	7.1	7	7	1,098
PCAL	54	55.44	52	55	102
PECO	299.99	300	300	300	1
PEF	4.4	4.36	4.3	4.34	13,000
PGCL	18.76	19.5	19.5	19.5	1
PGF	8.1	8.65	8.02	8.02	11,481
PHDL	75.99	72.2	72.2	72.2	0
PIAA	2.13	2.4	2.08	2.09	8,548
PICT	71.66	73.58	69.11	71	1,122
PIF	4.01	4.18	4.13	4.13	601
PIL	2.19	2.39	1.75	1.75	5
PIOC	7.75	7.5	7.4	7.4	204
PKGS	112.38	112	108.26	109.42	690
PMI	1.04	1.08	0.97	1.03	6
PNSC	39.39	39	37.45	38.07	9,386
POL	223.39	224.99	220.37	221.97	306,391
POL-CNOV	232.02	0	0	230.43	0
POL-COCT	229.14	0	0	227.58	0
POL-CSEP	225.55	0	0	224.01	0
POL-CSEPW1	223.39	0	0	221.87	0
POL-SEP	223.96	223.5	221	222.13	97,500
PPFL	9.06	9.08	9	9.05	48,561
PPL	205.22	205.99	203	203.47	361,631
PPL-CNOV	213.15	0	0	211.22	0
PPL-COCT	210.51	0	0	208.61	0
PPL-CSEP	207.2	0	0	205.34	0
PPL-CSEPW1	205.22	0	0	203.38	0
PPL-SEP	168.31	167.76	165	166.55	26,500
PPP	57.26	60.12	56.5	57.3	20,389
PPVC	3.39	3	3	3	0
PRL	52.75	52	51.02	51.1	201
PRWM	17.15	18.13	16.22	17.8	615
PSAF	6.5	6.51	6.5	6.51	136,530
PSMC	77	75.1	75.01	75.01	2,449
PSO	250.86	252	247.01	247.78	126,374
PSO-SEP	245.41	246	242.52	243.93	47,500
PSYL	6.3	6.99	6.99	6.99	1
PTC	18.06	18.2	17.75	17.8	53,483
PTC-CNOV	18.76	0	0	18.48	0
PTC-COCT	18.53	0	0	18.25	0
PTC-CSEP	18.23	0	0	17.96	0
PTC-CSEPW1	18.06	0	0	17.79	0
PTC-SEP	18.24	0	0	17.97	0
PTEC	3	3.2	3	3	1
PUNO	37.75	36.5	36.5	36.5	500
RAVT	2.08	2.21	1.91	2	27,040
RBS	7.18	8.18	6.3	6.9	7,014
REWM	9.05	9.59	9.59	9.59	1
RICL	6.15	6.12	6.12	6.12	513
SAIF	3	2.99	2.99	2.99	0
SANSM	14	14	13.9	14	299
SAPL	120	120	120	120	2,000
SAZEW	24.61	25.5	24.26	24.57	2,305
SBL	1.75	1.89	1.8	1.8	698
SCBPL	6.75	6.9	6.7	6.75	5,501
SCM	9.25	9.25	9.25	9.25	1,414
SEARL	57.9	57.99	57.9	57.9	31
SEPCO	2.6	2.69	2.5	2.51	25,108
SEPL	38.57	39	39	39	120
SGLL	30.4	30.6	29.5	29.62	1,202
SGML	3.69	3.8	3.79	3.79	1
SHCI	2.39	2.5	2.5	2.5	1,001
SHEL	194.3	196.75	192	192.78	3,850
SHEZ	102	105	105	105	1
SHFA	32.49	32.25	32.25	32.25	0
SHSML	9.4	9.9	8.7	9.4	401
SHTM	1.05	1.2	0.85	0.89	20,000
SILK	2.8	2.84	2.7	2.71	601,786
SING	22	23	23	23	1
SITC	115	119.5	111.5	119	223
SLYT	3.89	3.94	3.55	3.9	509
SMBL	2.9	2.85	2.6	2.69	6,313
SMCPL	6.78	7.69	6.25	6.69	4,169
SNAI	31.4	32.5	31.7	31.7	2
SNBL	6.13	6.5	6.02	6.09	12,381
SNGP	27	27	26.15	26.46	4,042
SPL	8.53	8.9	8.53	8.57	4,198
SPLC	0.55	0.75	0.75	0.75	15,701
SRVI	183.99	187	186	186	21
SSGC	19.99	20.2	19.61	20.01	204,002
SSIC	6.56	7	6	6.4	15,933
SSML	1.5	1.5	1.5	1.5	1
STCL	10	10.74	10.74	10.74	5
STML	15.05	15.99	15.2	15.35	1,249
TELE	2.15	2.24	2.11	2.12	83,865
TGL	15	14.6	14.5	14.6	2,000
THALL	102.25	102.25	100.25	100.44	4,290
THCCL	20.71	21.74	20.02	20.65	1,599
TREET	38.85	38.6	38.01	38.27	29,723
TRG	3.19	3.27	3.09	3.16	387,848
TRIBL	2	1.77	1.77	1.77	287
TRIPF	96.69	97.5	94	96.84	10,868
TSMF	1.11	1.72	1.72	1.72	1
TSML	30.5	31.9	30.5	30.51	3,002
TSPL	0.79	0.85	0.84	0.84	1
UBL	54.58	55	53.4	53.7	142,880
UBL-CNOV	56.69	0	0	55.75	0
UBL-COCT	55.99	0	0	55.06	0
UBL-CSEP	55.11	0	0	54.19	0
UBL-CSEPW1	54.58	0	0	53.68	0
UBL-SEP	55.13	54.02	53.54	54.02	1,500
ULEVER	4014.75	4040.75	3906	3996.2	26
UNIC	5.03	4.13	4.11	4.13	1,260
UPFL	954	959.75	950	957.67	13
UVIC	1.77	2	2	2	0
WAHN	44.7	44.5	44.5	44.5	0
WTCL	4.07	4.19	3.98	4.01	26,704
WTL	2.57	2.69	2.45	2.47	130,114
WYETH	969.99	960	960	960	0
YOUW	1.39	1	0.73	0.87	800
ZIL	35.94	37.5	37.5	37.5	1
ZTL	2.2	2.99	1.51	2.7	11,450

KSE EOD Stock Price Data 3rd September 2010