Close rate KSE - Wednesday, 08 December, 2010

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	94.99	94.9	94.9	94.9	0
AACIL	3.25	3.46	3.25	3.43	53,941
AASM	23.55	24.72	23	24.72	4
AASMR	0.38	0.4	0.05	0.05	8,020
AATM	0.99	0.95	0.95	0.95	0
ABL	63.98	65.1	63.75	64.98	734,206
ABOT	99.29	100	99.65	99.87	3,442
ACPL	62.74	63.5	63	63.46	94,181
ADAMS	16.02	16.75	15.72	16.74	212
ADMM	20.73	21.39	21	21.25	3,250
ADOS	15.15	15.9	15.19	15.65	1,700
AGIC	11.49	11.45	10.55	10.64	20,288
AGIL	71.4	72.75	70.26	72.42	14,038
AGL	23	24.15	23.25	23.32	89,245
AGSML	6	6	6	6	5
AGTL	218	218.99	217.95	217.99	251
AHCL	25.38	25.8	25.26	25.37	1,282,314
AHI	17.9	18.19	17.75	18	5,152
AHL	26.12	26.37	25.94	26.03	35,759
AICL	81.34	82.4	81.51	81.95	407,910
AICL-CDEC	82.3	0	0	82.88	0
AICL-CDECW1	81.49	0	0	82.07	0
AICL-CFEB	84.44	0	0	85.04	0
AICL-CJAN	83.37	0	0	83.96	0
AICL-DEC	81.94	82.69	82.11	82.42	29,000
AKBL	16.56	16.85	16.5	16.73	633,486
AKBL-CDEC	16.75	0	0	16.92	0
AKBL-CDECW1	16.59	0	0	16.75	0
AKBL-CFEB	17.19	0	0	17.36	0
AKBL-CJAN	16.97	0	0	17.14	0
AKDCL	46.76	47.84	45.1	45.53	2,817
ALICO	17.01	17.99	16.03	17.99	4,322
ALNRS	49.25	51.7	49.99	51.52	9,213
ALQT	5.05	5.5	5.5	5.5	2,037
AMMF	7.3	7.65	7.32	7.59	111,411
AMTEX	4.59	4.64	4.53	4.55	199,522
AMZV	0.58	0.65	0.56	0.65	107,050
ANL	10.67	10.84	10.51	10.68	2,476,509
ANL-CDEC	10.8	0	0	10.8	0
ANL-CDECW1	10.69	0	0	10.7	0
ANL-CFEB	11.08	0	0	11.08	0
ANL-CJAN	10.94	0	0	10.94	0
ANL-DEC	10.78	10.98	10.66	10.78	77,000
ANNT	12.85	12.75	12.75	12.75	0
APL	324.34	327.9	324.5	326.78	413,269
ASFL	2.81	2.85	2.85	2.85	0
ATBA	159	161.49	159	160.82	1,525
ATBL	1.61	1.7	1.55	1.61	176,055
ATEL	15	16	16	16	2,901
ATFF	4.48	4.15	4	4	131,518
ATIL	37.45	38	37.01	37.5	1,138
ATLH	109	110	107	109.8	1,384
ATRL	117.96	120.5	117.02	117.59	2,818,403
ATRL-CDEC	119.35	0	0	118.92	0
ATRL-CDECW1	118.18	0	0	117.76	0
ATRL-CFEB	122.46	0	0	122.03	0
ATRL-CJAN	120.9	0	0	120.47	0
AZAMT	2.4	2.85	2.55	2.55	103
BAFL	10.22	10.53	10.15	10.38	5,291,870
BAFL-CDEC	10.34	0	0	10.5	0
BAFL-CDECW1	10.24	0	0	10.39	0
BAFL-CFEB	10.61	0	0	10.77	0
BAFL-CJAN	10.47	0	0	10.63	0
BAFS	60	60	60	60	19
BAHL	34.51	35	34.6	34.81	142,797
BAHL-CDEC	34.92	0	0	35.2	0
BAHL-CDECW1	34.57	0	0	34.86	0
BAHL-CFEB	35.83	0	0	36.12	0
BAHL-CJAN	35.37	0	0	35.66	0
BAPL	8.8	9.72	8.01	8.53	504
BATA	634	665.69	617	619.9	3,739
BAWS	3	3.25	2.51	3.2	58,876
BCL	44.08	44.5	43	44.18	191
BCML	9.75	9	9	9	1
BERG	18.7	19.5	18.9	18.9	7,193
BFMOD	3.25	3.9	3.89	3.89	1
BGL	1.5	2.5	1.73	2.07	85,526
BHAT	259.99	258.99	258.99	258.99	0
BILF	1.35	1.3	1.3	1.3	474
BIPL	3.31	3.39	3.25	3.29	40,549
BNWM	12.74	13.48	13.2	13.36	3,949
BOC	84	85	83.5	84.7	1,217
BOK	4.1	4.28	4.05	4.06	28,433
BOP	10.08	10.33	10.12	10.22	2,767,694
BOP-DEC	10.15	10.45	10.2	10.28	5,500
BROT	0.69	0.6	0.59	0.59	500
BRR	1.66	1.88	1.71	1.71	7,501
BTL	47.98	47	47	47	0
BUXL	9	8.81	8.7	8.81	1
BYCO	11.77	11.9	11.63	11.68	942,935
CENI	11	11.35	10.63	10.73	4,530
CEPB	16.64	16.4	16.2	16.4	4,061
CFL	13.99	13.02	13.02	13.02	5
CHAS	12.76	12.9	12.9	12.9	3,002
CHBL	3.35	3.27	3.14	3.14	3,004
CHCC	11.54	11.9	11.42	11.5	12,599
CICL	58.72	60.59	59	59	50
CJPL	0.8	0.99	0.68	0.78	1,853
CLOV	71.96	75	68.95	73.47	900
CML	2.49	2.64	2.37	2.62	9,967
COLG	885	910	865.02	899.57	1,379
CPL	156.57	158.5	156	156	7,557
CPSL	80.85	83.23	81	81.29	89,107
CSAP	25	25.49	24.01	24.99	83,405
CSIL	4.25	4.25	3.26	4.25	1,702
CSM	0.6	0.71	0.16	0.65	252,278
CSMD	5.25	5.3	5.3	5.3	5,000
CSUML	3.4	3.9	3.36	3.85	190
CWSM	1.24	1.6	1.13	1.39	181
DAWH	172.76	174.7	173	173.5	9,050
DBCI	1.75	2.49	1.79	2	673,827
DCH	2.68	2.82	2.62	2.73	42,006
DCL	1.99	2.85	2.21	2.76	9,913,660
DCM	1.31	1.5	1.5	1.5	1,000
DEL	1.84	2.49	1.81	1.86	3,327
DFML	1.59	1.88	1.71	1.85	1,304,311
DGKC	30.79	32.1	30.85	31.87	8,004,208
DGKC-CDEC	31.15	0	0	32.23	0
DGKC-CDECW1	30.85	0	0	31.92	0
DGKC-CFEB	31.96	0	0	33.07	0
DGKC-CJAN	31.56	0	0	32.65	0
DGKC-DEC	30.93	32.05	30.99	31.88	523,000
DIIL	9.35	9.35	9	9.35	1
DINT	26.49	27.5	25.51	26.5	8,529
DKTM	2.35	3.15	3.15	3.15	500
DLL	38.1	40	37.6	40	18,124
DMTM	4.51	5.51	4.55	5.48	9,894
DNCC	2.6	2.6	2.45	2.48	2,000
DOL	8.08	8.22	8	8.16	356,043
DSFL	2.63	3.05	2.72	3.01	13,508,754
DSIL	1.95	1.97	1.82	1.91	8,643
DSL	2.98	3.29	2.95	3.1	105,013
DWAE	0.67	0.85	0.66	0.74	28,479
DWSM	2.9	3.34	3	3.22	144,023
DWTM	4.8	5.8	5.78	5.78	550
DYNO	10.7	10.85	10.2	10.85	105
ECOP	2.34	2.45	2.2	2.27	25,142
EFUG	45.12	46	44.7	45.24	35,476
EFUL	81.88	82.99	80	80.08	10,310
ELSM	20.92	21.2	21.2	21.2	100
EMCO	3.25	3.2	3.2	3.2	0
ENGRO	185.75	189.59	185.2	187.3	2,237,797
ENGRO-CDEC	187.94	0	0	189.42	0
ENGRO-CDECW1	186.1	0	0	187.57	0
ENGRO-CFEB	192.83	0	0	194.37	0
ENGRO-CJAN	190.38	0	0	191.89	0
ENGRO-DEC	187.06	190.6	187	188.64	235,000
EPCL	14.19	14.45	14.06	14.13	376,736
ETNL	21.18	21	20.2	21	420
EWLA	2.85	2.94	2.6	2.61	100
EXIDE	185.84	193	177	181.06	1,220
FABL	14.75	15.1	14.7	14.91	43,245
FAEL	11.3	12.3	12.3	12.3	0
FANM	3	3	3	3	5
FASM	34.2	35.7	32.75	32.75	201
FATIMA	9.65	10.21	9.75	10.11	5,000,963
FCCL	4.9	5.02	4.9	4.99	833,470
FCIBL	3.05	3.7	3	3.7	825
FCONM	1.37	1.77	1.33	1.48	581
FCSC	3.52	3.6	3.44	3.5	12,093
FDIBL	1.85	1.96	1.9	1.95	2,632
FDMF	2.01	2.2	1.95	2.05	37,508
FECM	2.85	3	2.9	2.99	228,455
FECS	44	44	44	44	9
FECTC	7.01	7.4	7	7.04	10,000
FEM	1.62	1.75	1.5	1.62	38,276
FEROZ	84	85	83.75	84.98	2,564
FFBL	35.75	36.49	35.72	36.2	3,827,865
FFBL-CDEC	36.17	0	0	36.61	0
FFBL-CDECW1	35.82	0	0	36.25	0
FFBL-CFEB	37.11	0	0	37.57	0
FFBL-CJAN	36.64	0	0	37.09	0
FFBL-DEC	34.75	35.44	34.87	35.23	237,500
FFC	114.16	115.14	113.84	114	1,424,361
FFC-CDEC	115.5	0	0	115.29	0
FFC-CDECW1	114.37	0	0	114.16	0
FFC-CFEB	118.51	0	0	118.3	0
FFC-CJAN	117.01	0	0	116.8	0
FFC-DEC	114.75	0	0	115.34	0
FFLM	1.63	1.58	1.37	1.42	602
FHAM	6.66	6.9	6.74	6.75	100,144
FHBM	6.4	6.84	6.75	6.75	7,508
FIBLM	2.95	2.95	2.9	2.9	25
FIMM	54	54	54	54	1
FLYNG	1.75	1.95	1.78	1.91	3,616,628
FNBM	6.87	6.5	6.07	6.07	5,900
FNEL	8.91	8.94	8.06	8.86	11
FPJM	1.43	1.35	1.35	1.35	25,000
FPRM	8.5	8.7	8.5	8.5	2
FRCL	2	2.78	1.41	2	202
FRSM	21.13	21.5	20.15	21.25	464
FTSM	1.3	1.74	1.25	1.74	8,446
FUDLM	5.79	5.79	5.64	5.64	71,783
FZCM	53.97	56.66	56	56.66	900
FZTM	395.63	413.2	392	392	1
GADT	50.5	51	50	50.95	4,998
GAMON	1.99	1.7	1.5	1.68	6,016
GASF	3.05	3.1	3.02	3.09	97,179
GATI	41	42.4	39	41.01	1,388
GATM	25	26.25	25	25.4	915
GENP	0.9	0.93	0.8	0.91	509
GFIL	3.76	3.78	3.78	3.78	0
GGL	11.61	12.1	11.65	11.94	116,520
GHGL	49.25	51.45	49.4	49.48	4,001
GHNI	11.5	11.8	11.31	11.33	21,765
GHNL	4.89	4.95	4.75	4.75	21,301
GLAXO	75.14	76	75	75.28	9,136
GLPL	62	63.5	61.05	61.1	1,375
GRAYS	53.75	56.42	51.86	51.86	13
GRYL	1.15	1.25	1.25	1.25	5,151
GSPM	7.03	7.49	7	7.39	341
GTYR	21.95	22.59	22.04	22.1	110
GUSM	6.54	6.68	5.57	6.68	2,023
GUTM	27	26	25.65	25.65	2
GWLC	7.9	8.7	7.56	7.92	2,522
HABSM	33.86	34.5	33.5	33.6	89,993
HADC	0.69	0.7	0.61	0.69	1,314
HAL	12.5	12.95	12.5	12.51	1,308
HBL	112.76	117	112.99	116.23	839,176
HCAR	11.5	11.9	11.27	11.54	24,811
HICL	12.8	12.94	12.25	12.51	20,996
HINO	133.41	133.41	133.41	133.41	1
HINOON	26.41	26.7	25.8	25.8	2,004
HIRAT	4.21	4.35	4.17	4.24	77,800
HMB	25.11	25.5	25.25	25.46	65,901
HMIM	0.51	0.97	0.97	0.97	1
HSPI	14.5	15	14.3	14.74	15,362
HUBC	36.25	36.51	36.21	36.39	619,371
HUBC-CDEC	36.68	0	0	36.8	0
HUBC-CDECW1	36.32	0	0	36.44	0
HUBC-CFEB	37.63	0	0	37.76	0
HUBC-CJAN	37.15	0	0	37.28	0
HUBC-DEC	36.69	0	0	36.82	0
HWQS	22.78	21.7	21.7	21.7	0
IBFL	38.83	40.77	38	40.23	49,781
IBLHL	7.7	8.3	7.7	7.7	5,107
ICCT	1.6	2.6	1.5	2.09	108,158
ICI	136.58	138.35	137	137.69	100,380
ICIBL	0.62	0.81	0.6	0.69	73,429
ICL	27.25	27	27	27	1
IDRT	2.96	3.25	2.91	3.25	38,552
IDSM	5.2	5.85	4.62	5.79	152,041
IDYM	278.63	292.56	274.99	291.97	1,612
IFSL	6.87	6.87	6.5	6.87	626
IGIBL	2.57	2.87	2.5	2.51	40,186
IGIIL	88.02	90.02	88	88.91	97,108
ILTM	144.01	151.21	151.21	151.21	1,121
INDU	258.56	263	255.1	261.46	30,246
INIL	50.93	51.5	50.52	50.8	30,310
INKL	9.5	9	9	9	0
ISIL	73.94	72	70.32	72	129
ISTM	6.49	6.78	6.75	6.75	10
JDMT	15.14	15	15	15	0
JDWS	85.8	89.89	84	86.74	5,908
JKSM	7.66	8.66	6.8	8.55	52,205
JOPP	7.81	8.79	7.3	8.4	1,002
JOVC	4.03	4.2	4	4.05	366,068
JPGL	1.75	1.85	1.61	1.7	221,004
JSBL	2.61	2.75	2.52	2.66	181,295
JSCL	12.66	12.85	12.56	12.74	3,884,220
JSGCL	29.2	30	28.5	29.02	11,432
JSGF	4.53	4.96	4.6	4.83	2,813,801
JSIL	6.95	7.05	6.87	6.99	592,540
JSVFL	4.5	4.62	4.26	4.56	485,522
JVDC	58	60	58	59.98	95
KAPCO	40.1	40.5	40	40.1	2,037,608
KAPCO-CDEC	40.57	0	0	40.55	0
KAPCO-CDECW1	40.18	0	0	40.16	0
KAPCO-CFEB	41.63	0	0	41.61	0
KAPCO-CJAN	41.1	0	0	41.08	0
KASBB	2.68	2.77	2.25	2.7	5,670
KASBSL	4.47	4.75	4.4	4.5	34,826
KCL	9	9	9	9	5
KESC	2.53	2.65	2.49	2.57	1,561,137
KESCR1	0.05	0.07	0.03	0.04	477,445
KML	2.95	3.45	3.15	3.15	2
KOHC	7.1	7.2	7.07	7.18	40,527
KOHE	19.04	19.5	19.45	19.45	500
KOIL	1.5	1.64	1.42	1.47	6,380
KOSM	1.24	1	1	1	10,001
KSBP	69.9	70.5	70	70.01	1,001
KSTM	0.69	0.74	0.61	0.61	2,035
KTML	5.3	5.71	5.3	5.47	63
LAKST	295.67	305	296.1	304.94	136
LATM	7	8	6.01	6.51	3
LEUL	2.27	2.6	1.74	1.82	31
LOTPTA	12.63	13.25	12.7	13.16	34,285,623
LPCL	3.17	3.5	3.15	3.43	7,296,591
LPGL	18.91	19.9	17.91	17.91	329
LUCK	76.14	76.75	75.25	75.86	1,537,222
LUCK-CDEC	77.04	0	0	76.72	0
LUCK-CDECW1	76.28	0	0	75.97	0
LUCK-CFEB	79.04	0	0	78.72	0
LUCK-CJAN	78.04	0	0	77.72	0
LUCK-DEC	76.59	77.25	76	76.26	154,500
MARI	119.58	122	120.1	120.38	77,646
MBF	6.38	6.5	6.39	6.5	27,000
MCB	217.18	223.5	217.95	221.9	1,958,830
MCB-CDEC	219.74	0	0	224.41	0
MCB-CDECW1	217.59	0	0	222.21	0
MCB-CFEB	225.46	0	0	230.28	0
MCB-CJAN	222.6	0	0	227.34	0
MCB-DEC	217.34	223.25	218	221.97	390,000
MDTL	47	49.35	49.35	49.35	1
MEBL	15.9	16.24	16	16.17	47,669
MERIT	20.25	21.26	20	21.26	5,464
MFTM	1.1	1.2	1.1	1.1	127
MIRKS	63.01	64.9	62.21	64.53	3,072
MLCF	2.9	3.04	2.85	2.99	482,290
MODAM	1.05	1.24	1.1	1.18	69,915
MQTM	7.52	7.9	7.56	7.56	51
MRNS	62.39	62	59.28	59.32	28,628
MSCL	7.5	7	6.5	6.5	505
MSOT	18.55	18.4	18.4	18.4	500
MTIL	0.55	0.55	0.55	0.55	5,201
MTL	495.79	503.5	495.31	496.72	151,255
MUCL	13.45	14.4	14.4	14.4	20
MUKT	0.4	0.45	0.35	0.36	15,287
MUREB	83.58	87	79.75	83.01	4,827
MWMP	1.69	1.69	1.36	1.46	19
MYBL	2.36	2.6	2.3	2.46	225,585
MZSM	6.25	6.6	6.01	6.38	19,513
NATF	43.39	43.9	43.05	43.72	530
NATM	7.1	8.1	8.1	8.1	0
NBF	3.6	3.8	3.7	3.78	30,626
NBP	68.72	71.8	68.7	71.43	14,334,678
NBP-CDEC	69.53	0	0	72.24	0
NBP-CDECW1	68.85	0	0	71.53	0
NBP-CFEB	71.34	0	0	74.13	0
NBP-CJAN	70.43	0	0	73.18	0
NBP-DEC	69.2	72.3	69.2	71.93	1,331,000
NCL	22.25	22.6	22	22.12	975,618
NCL-DEC	22.72	23	23	23	500
NCPL	15.27	15.45	15.02	15.2	3,137,843
NESTLE	2170	2278.5	2115.5	2278.5	3,322
NETSOL	18.84	18.99	18.61	18.89	145,020
NETSOL-CDEC	19.06	0	0	19.1	0
NETSOL-CDEC1	18.88	0	0	18.92	0
NETSOL-CFEB	19.56	0	0	19.6	0
NETSOL-CJAN	19.31	0	0	19.35	0
NETSOL-DEC	19.07	0	0	19.11	0
NIB	2.92	3.09	2.89	3.06	3,005,405
NICL	1.54	1.59	1.51	1.54	210,188
NJICL	58.21	60.9	58.8	58.95	1,001
NJLIC	47	47	45.75	45.93	7,000
NMBL	1.4	1.4	1.15	1.33	3,102
NML	62.19	62.78	61.56	61.9	8,121,288
NML-CDEC	62.92	0	0	62.6	0
NML-CDECW1	62.31	0	0	61.99	0
NML-CFEB	64.56	0	0	64.24	0
NML-CJAN	63.74	0	0	63.42	0
NML-DEC	62.57	62.98	61.9	62.09	2,325,500
NONS	14	14	13.99	14	500
NOPK	23.91	25.1	24.6	24.6	52
NOPKNV	13	13.99	13.99	13.99	220
NPL	16	16.14	15.8	15.96	3,153,914
NRL	262.25	266.23	260	264.06	181,967
OGDC	167.02	170.99	166.9	169.59	987,911
OGDC-CDEC	168.99	0	0	171.51	0
OGDC-CDECW1	167.33	0	0	169.83	0
OGDC-CFEB	173.39	0	0	175.99	0
OGDC-CJAN	171.19	0	0	173.75	0
OGDC-DEC	164.5	168	165	167.64	39,000
OLPL	6.98	6.9	6.12	6.25	4,802
OTSU	34	33.5	32.4	32.41	898
PACE	2.93	3	2.86	2.9	541,153
PAEL	13.54	13.75	13.47	13.6	123,662
PAKD	80	79.9	76.5	79.9	151
PAKL	2.82	3.6	3.6	3.6	1
PAKMI	0.96	1.09	1	1	773
PAKRI	16.22	16.4	16.2	16.33	466,816
PAKT	114	115	114	115	14,229
PASL	2.21	2.31	2.16	2.18	100,298
PASM	10.25	11.1	10.1	10.2	72
PCAL	53.5	53.5	51.05	51.05	725
PECO	280	279	279	279	0
PEF	6.2	6.4	6.2	6.4	139,420
PGCL	21.1	20.05	20.05	20.05	340
PGF	11.02	11.45	10.52	11.27	505,872
PHDL	35.01	36.76	34	36.76	150
PIAA	2.25	2.25	2.19	2.22	89,077
PICT	73	76.65	73	75.47	1,066,940
PIF	5.42	6.05	5.38	5.81	2,410,960
PIL	6.11	6.6	6.4	6.41	13,111
PINL	10.55	10.9	10.45	10.75	13,137
PIOC	7.12	7.25	7.07	7.15	124,205
PKGI	6.5	6.51	6.5	6.5	875
PKGS	106.2	106	104	105.55	24,903
PMI	0.91	0.91	0.91	0.91	125
PMRS	49.01	50.7	47	47.11	1,331
PMTFC6	87	87	87	87	50
PNGRS	6	6.5	6	6.1	21,255
PNSC	34.99	35	33.9	33.97	24,382
POAF	8.78	8.5	8.5	8.5	0
POL	276.01	289.81	276.5	289.81	5,976,235
POL-CDEC	279.26	0	0	293.09	0
POL-CDECW1	276.53	0	0	290.22	0
POL-CFEB	286.53	0	0	300.75	0
POL-CJAN	282.9	0	0	296.92	0
POL-DEC	277.36	291.22	278.15	291.22	1,654,500
PPFL	8.94	9	8.86	8.96	351,568
PPL	202.45	209.84	202.65	208.95	2,792,746
PPL-CDEC	204.83	0	0	211.32	0
PPL-CDECW1	202.83	0	0	209.25	0
PPL-CFEB	210.17	0	0	216.84	0
PPL-CJAN	207.5	0	0	214.08	0
PPL-DEC	203.34	210.51	203.5	209.92	285,000
PPP	45.81	46.97	45	45.5	6,393
PRET	27.52	27.52	27.52	27.52	1
PRL	101.94	106.34	102.01	102.39	102,341
PRWM	13.97	14.35	14.35	14.35	5
PSEL	169.35	161.01	161.01	161.01	4
PSMC	72.25	73.35	71.5	71.99	20,775
PSO	285.13	288.74	285.55	286.74	1,109,544
PSO-DEC	286.47	290.65	286.99	289.12	133,500
PSYL	6.97	7.49	7	7.45	10,004
PTC	19.3	19.6	19.3	19.44	377,240
PTC-CDEC	19.53	0	0	19.66	0
PTC-CDECW1	19.34	0	0	19.47	0
PTC-CFEB	20.04	0	0	20.17	0
PTC-CJAN	19.78	0	0	19.92	0
PTC-DEC	19.55	19.8	19.5	19.7	1,500
PTEC	2.2	2.44	1.9	1.9	149
PUNO	41.19	43.19	39.14	43.19	1,000
QUET	43	40.85	40.85	40.85	0
QUICE	2.07	2.09	2.08	2.08	4,000
RAVT	1.64	1.66	1.56	1.6	102,179
RBS	4.66	4.73	4.5	4.54	129,639
REWM	8.61	9.09	8.55	8.82	10,103
RMPL	1950	2047	1998.95	2017.4	168
RUPL	36.29	35.4	35.4	35.4	500
SAIF	4.98	5.2	4.35	4.7	4,998
SALT	57.49	60.36	54.62	60.36	3,844
SANSM	13.39	13.68	13.41	13.68	40
SAPL	132	131	128	130.13	15
SASML	5.02	5.02	5.02	5.02	3
SAZEW	19.6	19.99	19.2	19.51	2,664
SBL	1.8	1.9	1.77	1.88	961,668
SCBPL	8.01	8.24	8.03	8.18	6,375
SCL	88.57	92.99	84.15	90.06	545
SCLL	2.65	2.89	2.7	2.7	5
SCM	8.75	9	8.75	8.99	303,157
SEARL	61.25	61.98	61.5	61.5	3,660
SEL	18.75	19.35	18.87	19.06	4,817
SEPCO	2.1	2.2	2.09	2.1	797,046
SEPL	43.25	44	43.45	43.68	7,005
SFL	117.6	117.6	117.6	117.6	1
SGLL	36.5	37	35.8	36.06	2,048
SGML	6.85	7.08	6.3	6.73	12,601
SHCI	2.4	2.4	2.3	2.3	203
SHCM	9.05	8.1	8.1	8.1	3
SHDT	13.96	14.4	14.4	14.4	50
SHEL	198.31	200.99	198.02	199.58	60,240
SHEZ	102.46	107.58	100.01	103.79	1,406
SHFA	29	29.3	28.5	28.6	501
SHJS	94.51	94.49	94.49	94.49	1
SHNI	13	13.5	13.5	13.5	2
SHSML	12.69	13	12.5	12.55	7,432
SHTM	0.45	0.44	0.44	0.44	6,015
SIBL	2.8	3	2.8	3	1,829
SIEM	1295	1319.5	1300	1300.29	407
SILK	2.66	2.75	2.6	2.7	2,133,142
SING	19.46	20.45	19	19.5	602
SITC	124.98	125	121	123.48	2,186
SKFL	1.15	1.24	1.24	1.24	500
SLCL	2.5	2.4	2.4	2.4	0
SLYT	4.19	4.24	4.05	4.15	744
SMBL	3.4	3.6	3.26	3.31	91,123
SMCPL	6.25	6.39	5.52	6.19	49
SMTM	5.75	5.76	5.76	5.76	0
SNAI	40.76	42.79	40.99	42.76	17,002
SNBL	7.1	7.4	7	7.21	124,044
SNGP	27	27.6	26.85	27.28	311,754
SPL	13.46	13.68	13.4	13.46	121,957
SPLC	0.6	0.63	0.62	0.63	101
SRSM	2.1	2.11	2.11	2.11	0
SRVI	246.14	253.9	236.1	240.67	57,882
SSGC	20.83	21.31	20.43	20.58	358,368
SSIC	6.75	7	6.9	7	1,784
SSML	2.31	2.69	2.3	2.33	11,709
STCL	8.25	8.9	8.05	8.64	5,513
STML	21.38	22.44	22.44	22.44	1
STPL	8.99	9.45	8.72	9.45	5,700
SURC	34.12	34.1	34.1	34.1	1,000
SUTM	36	37.5	37.38	37.5	3,538
TATM	34	33.8	32.3	33.8	1,041
TELE	2.19	2.29	2.21	2.25	277,906
TGL	16.69	17.69	16.5	17.69	76,686
THALL	103.74	107.99	103.15	106.43	186,531
TICL	69.85	66.36	66.36	66.36	501
TREET	54.7	56.99	54.5	56.37	83,484
TREI	1.82	1.82	1.82	1.82	3,000
TRG	3.78	3.89	3.69	3.72	1,743,428
TRIPF	112.5	113.7	112.2	112.67	10,337
TRPOL	1	1	0.65	1	408
TRSM	1.51	1.75	1.55	1.75	698
TSBL	3	2.75	2.75	2.75	0
TSMF	1.38	1.4	1.24	1.4	1,580
TSML	35	36.75	35.94	35.94	100
TSPL	1.11	1.13	0.82	1.02	2,701
UBDL	29.34	29	29	29	0
UBL	62.79	64.9	62.7	64.55	1,915,608
UBL-CDEC	63.53	0	0	65.28	0
UBL-CDECW1	62.91	0	0	64.64	0
UBL-CFEB	65.18	0	0	66.99	0
UBL-CJAN	64.36	0	0	66.13	0
UBL-DEC	62.99	64.5	63.4	64.5	13,000
UDPL	9	9.1	9	9.1	10
ULEVER	4099.68	4127.99	4050	4070.87	45
UNIC	6.01	6.7	5.12	6.52	290
WAHN	35.86	36.69	35	35.18	5,920
WTCL	3.5	3.5	3.4	3.49	242,467
WTL	2.63	2.77	2.65	2.67	986,470
WYETH	1050	1099	1060	1060	20
YOUW	1.32	1.6	1.31	1.4	30,558
ZAHT	3.95	3.94	3.94	3.94	0
ZIL	52.03	50.66	50.66	50.66	200
ZTL	3.99	4.2	3.8	3.8	2,050

Close rate KSE - Wednesday, 08 December, 2010