KSE Stocks Price 3rd December 2010

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	3.21	3.35	3.15	3.35	1,201
AASM	25.5	24.61	24.5	24.61	1
ABL	61.94	63	61.31	62.42	421,300
ABOT	100.96	101.5	99.99	100.04	23,644
ACPL	62.96	63.2	62.51	62.7	29,800
ADMM	21.03	21	20.6	20.6	2,200
AGIC	11.01	11.45	11.45	11.45	5
AGIL	71.19	73	70.02	70.24	4,530
AGL	22.29	23.4	21.51	23.37	24,200
AGTL	216.57	219	214.9	216.43	5,859
AHCL	25.36	25.92	25.45	25.72	2,411,093
AHI	18	18.39	17.4	17.54	9,098
AHL	26.04	26.6	26.15	26.48	38,169
AICL	81.95	83.3	81.9	82.18	849,589
AICL-CDEC	83.04	0	0	83.23	0
AICL-CFEB	85.22	0	0	85.41	0
AICL-CJAN	84.13	0	0	84.32	0
AICL-CNOVW5	81.95	0	0	82.14	0
AICL-DEC	82.62	84	82.75	82.86	52,000
AKBL	16.1	17.1	15.96	16.85	4,393,752
AKBL-CDEC	16.31	0	0	17.07	0
AKBL-CFEB	16.74	0	0	17.51	0
AKBL-CJAN	16.53	0	0	17.29	0
AKBL-CNOVW5	16.1	0	0	16.84	0
AKDCL	52.03	53.94	50.3	51.07	395
ALNRS	50.1	51.5	50	50.01	403
ALQT	4.65	5.65	4.05	4.05	203
ALTN	9.1	10.1	10.1	10.1	2
AMMF	6.95	6.99	6.8	6.9	24,566
AMTEX	4.7	4.73	4.55	4.62	412,251
AMZV	0.55	0.63	0.53	0.58	32,044
ANL	11.27	11.59	11.28	11.38	5,154,339
ANL-CDEC	11.42	0	0	11.53	0
ANL-CFEB	11.72	0	0	11.83	0
ANL-CJAN	11.57	0	0	11.68	0
ANL-CNOVW5	11.27	0	0	11.37	0
ANL-DEC	11.39	11.68	11.41	11.45	204,000
ANSS	6.39	6.25	6.25	6.25	500
APL	322.04	327	322.02	323.69	627,629
ARM	15.5	15.5	15.1	15.2	2,600
ATBA	162.5	162.5	160	160.68	2,980
ATBL	1.65	1.69	1.52	1.64	190,943
ATIL	37	37.5	37.2	37.5	4,400
ATLH	106.93	107	106.05	107	255
ATRL	129.61	130.35	123.13	123.5	3,342,830
ATRL-CDEC	131.33	0	0	125.08	0
ATRL-CFEB	134.78	0	0	128.35	0
ATRL-CJAN	133.06	0	0	126.71	0
ATRL-CNOVW5	129.61	0	0	123.44	0
AZAMT	2.3	2.85	2.15	2.65	5,004
BAFL	9.57	10.15	9.55	10.02	11,316,740
BAFL-CDEC	9.7	0	0	10.15	0
BAFL-CFEB	9.95	0	0	10.41	0
BAFL-CJAN	9.82	0	0	10.28	0
BAFL-CNOVW5	9.57	0	0	10.02	0
BAFS	58.9	61.84	61.84	61.84	1
BAHL	34	34.48	34	34.01	496,419
BAHL-CDEC	34.45	0	0	34.44	0
BAHL-CFEB	35.36	0	0	35.34	0
BAHL-CJAN	34.9	0	0	34.89	0
BAHL-CNOVW5	34	0	0	33.99	0
BAPL	8.83	8.8	8.8	8.8	1
BATA	625.34	649	623	643.71	2,462
BAWS	2.5	2.55	2.55	2.55	0
BCL	44.55	44.5	44	44	2,402
BCML	11.73	10.73	10.73	10.73	1,100
BERG	19.45	19.8	19.21	19.39	14,295
BHAT	249.79	262.25	262.25	262.25	1
BIPL	3.27	3.45	3.31	3.4	166,246
BNWM	13.18	13.6	12.76	12.78	3,971
BOC	84.5	85.5	84.05	85.14	3,303
BOK	4.15	4.33	3.85	4.27	29,005
BOP	9.55	9.93	9.52	9.72	2,540,591
BOP-DEC	9.68	10.3	9.8	10	13,000
BROT	0.35	0.98	0.56	0.58	7
BRR	1.79	1.87	1.7	1.71	84,531
BUXL	9.6	9.25	9.25	9.25	1
BYCO	11.8	11.99	11.68	11.92	2,388,957
CENI	11.38	11.47	11.33	11.33	1,100
CEPB	16.39	16.79	16.15	16.49	11,155
CFL	12.01	13	11.17	12.99	3,904
CHAS	12.85	13.85	12.1	13	1,405
CHBL	3.3	3.36	3.02	3.14	40,183
CHCC	11.85	12	11.21	11.47	37,500
CICL	62.5	62.5	60.1	60.1	542
CJPL	0.78	0.8	0.63	0.8	78
CLCPS	1.72	2.15	2.1	2.1	501
CLOV	64.18	67.38	67.38	67.38	245
CML	2.39	2.7	2.26	2.45	102,684
COLG	893.96	852	852	852	3
CPL	156.9	159.89	157	158.6	3,487
CPMFI	4.44	5.44	4.75	5.1	2
CPSL	74.7	76.8	74.1	75.06	148,586
CRTM	20.4	20.1	19.55	19.55	1,001
CSAP	24.71	25.46	24.55	24.98	11,483
CSM	0.59	0.7	0.49	0.7	61,063
CWSM	1.29	1.99	1.1	1.15	4,160
DAWH	174.45	175.05	165.73	172.46	38,913
DBCI	1.69	1.6	1.52	1.6	11,000
DCH	2.57	2.6	2.5	2.54	71,251
DCL	1.85	2.15	1.86	1.91	854,953
DCM	1.5	1.59	1.15	1.55	39
DEL	2	2.23	2	2	10,001
DFML	1.5	1.6	1.46	1.52	178,986
DGKC	30.42	31.5	30.11	31.05	14,338,744
DGKC-CDEC	30.82	0	0	31.45	0
DGKC-CFEB	31.63	0	0	32.27	0
DGKC-CJAN	31.23	0	0	31.86	0
DGKC-CNOVW5	30.42	0	0	31.04	0
DGKC-DEC	30.52	31.5	30.2	31.09	834,000
DIIL	10.85	11.83	9.91	11.19	3
DINT	25.92	26.49	26.49	26.49	10
DLL	39.51	41	38	38.52	13,763
DMTM	5	5.98	4.25	4.25	5
DOL	7.23	7.34	7	7.24	226,900
DSFL	1.97	2.36	1.96	2.23	7,452,251
DSIL	1.9	2.04	1.91	1.93	111,103
DSL	2.87	2.98	2.73	2.92	70,310
DSML	3.4	4.38	2.63	2.63	1,023
DWAE	0.78	0.78	0.78	0.78	1
DWSM	2.5	2.74	2.5	2.69	46,000
ECOP	2.45	2.62	2.4	2.44	154,012
EFUG	45.84	46.65	45.3	46.17	11,774
EFUL	83.36	83.75	83	83.39	2,114
ELSM	20.09	20.9	20.45	20.5	21,751
EMCO	3	3.9	3	3.38	655
ENGRO	188.09	189.47	186.4	187.96	1,142,246
ENGRO-CDEC	190.59	0	0	190.36	0
ENGRO-CFEB	195.6	0	0	195.34	0
ENGRO-CJAN	193.09	0	0	192.85	0
ENGRO-CNOVW5	188.09	0	0	187.87	0
ENGRO-DEC	187.93	188.8	186.16	187.47	203,000
EPCL	13.64	14.44	13.58	14.11	2,131,834
ETNL	21.5	22	22	22	1
EWLA	3.62	4.62	3	3	501
EXIDE	194.87	196	186	191.2	807
FABL	14.19	14.75	14.06	14.66	788,822
FATIMA	10	10.25	9.85	10.18	830,704
FCCL	4.97	5.03	4.92	4.94	649,344
FCONM	1.64	1.89	1.12	1.46	5,378
FCSC	3.5	3.59	3.46	3.5	32,586
FDIBL	1.92	2.14	1.82	1.9	10,262
FDMF	2.02	2.2	2.01	2.03	35,020
FECM	2.79	2.9	2.79	2.87	361,000
FECTC	7.4	7.35	7.2	7.35	1,151
FEM	1.58	1.99	1.55	1.59	269,458
FEROZ	85.3	85	83.6	84.01	5,560
FFBL	35	35.46	34.95	35.27	3,359,425
FFBL-CDEC	35.47	0	0	35.72	0
FFBL-CFEB	36.4	0	0	36.65	0
FFBL-CJAN	35.93	0	0	36.19	0
FFBL-CNOVW5	35	0	0	35.25	0
FFBL-DEC	34.16	34.68	34.2	34.34	104,000
FFC	114	114.69	113.8	113.94	1,212,535
FFC-CDEC	115.52	0	0	115.39	0
FFC-CFEB	118.55	0	0	118.41	0
FFC-CJAN	117.03	0	0	116.9	0
FFC-CNOVW5	114	0	0	113.89	0
FFC-DEC	115.57	0	0	115.45	0
FFLM	1.53	1.69	1.35	1.36	25,452
FHAM	6.65	6.64	6.6	6.61	7,001
FHBM	6.89	6.98	6.67	6.83	3
FIBLM	2.7	3.69	2.01	3.53	16
FIMM	51.5	54	54	54	1
FLYNG	1.75	1.85	1.73	1.8	193,016
FNEL	8.13	9	8.15	8.98	39
FPJM	1.5	1.95	1.7	1.7	5,002
FRCL	2.25	2.23	1.51	2.18	63
FRSM	20.1	20.5	20.5	20.5	1
FUDLM	5.65	5.79	5.75	5.79	140,673
FZCM	46.7	49.03	48	48.98	4,883
FZTM	390.29	408.99	404.99	408.99	2
GADT	47.99	47.99	47.99	47.99	1
GAIL	4.56	4.79	4.29	4.29	4
GASF	3.03	3.13	2.9	3.02	61,230
GATI	43	44.5	40.85	41.3	2,418
GATM	24	24.88	24.5	24.88	20,645
GENP	0.83	1.04	0.81	0.81	25,805
GFIL	4.1	4.75	4.75	4.75	200
GGL	11.6	11.7	11.5	11.58	17,250
GHGL	49.89	50	48	48.34	14,269
GHNI	11	11.29	10.9	10.91	2,025
GHNL	4.7	4.99	4.5	4.59	28,204
GLAXO	74.81	75.5	74.5	75.02	7,025
GRAYS	51.54	54.11	54.11	54.11	1
GRYL	1.39	1.9	0.6	1.61	508
GSPM	7.38	7.55	7.55	7.55	101
GUSM	6.16	7.1	6.51	6.51	3
GUTM	26.93	28.27	26.5	28.26	336,375
GWLC	7.94	8.7	8.01	8.61	2,388
HABSM	34.26	34.75	33.7	33.93	194,386
HADC	0.7	0.7	0.62	0.7	41,460
HAJT	0.5	0.5	0.5	0.5	1,545
HBL	108.03	113.43	108.07	113.42	949,966
HCAR	11.71	11.9	11.75	11.8	2,195
HICL	12.5	12.9	12.5	12.9	2,644
HINO	139	141.95	139.01	139.01	26
HINOON	26.4	26.4	25.52	26.37	2,100
HIRAT	3.9	4	3.95	4	436,330
HMB	24.24	25.35	24.8	25.01	87,841
HSPI	14.5	14.78	14.45	14.56	43,683
HUBC	36.49	36.71	36.35	36.41	2,172,083
HUBC-CDEC	36.98	0	0	36.87	0
HUBC-CFEB	37.95	0	0	37.84	0
HUBC-CJAN	37.46	0	0	37.36	0
HUBC-CNOVW5	36.49	0	0	36.39	0
HUBC-DEC	37	0	0	36.89	0
HUSI	9.7	10.69	10.64	10.64	1
HUSS	10	11	9	11	53
HWQS	19.75	20.75	18.9	20.75	7
IBFL	38.52	38	38	38	900
IBLHL	8.19	8.65	8.65	8.65	1
ICCT	0.89	1.19	1	1.01	6,501
ICI	138.15	139.7	137.5	138.09	451,172
ICIBL	0.6	0.81	0.6	0.65	59,110
ICL	28.6	28.75	28.75	28.75	1
IDSM	3.85	4.65	3.7	4.15	60,600
IDYM	266	274.95	274.95	274.95	1
IFSL	6.99	7.9	7.89	7.9	2
IGIBL	2.63	2.9	2.6	2.65	344,811
IGIIL	90.41	91	91	91	200
INDU	260.15	263.9	257	262.42	4,985
INIL	50.61	51.25	50.01	50.66	36,327
ISIL	70.94	73.8	72.5	72.96	650
ISTM	5.98	6.49	6.49	6.49	20
JDMT	13.4	14.4	14.39	14.4	1,999
JDWS	86.05	88	83.25	86.65	1,352
JKSM	4.95	5.95	4.16	5.85	2,806
JOPP	8.02	8.1	7.32	8.05	1,002
JOVC	4.21	4.4	4.1	4.18	112,809
JPGL	1.85	1.98	1.71	1.84	89,860
JSBL	2.7	2.75	2.6	2.61	165,505
JSCL	12.5	13.35	12.58	13.18	11,052,726
JSGCL	30	30.5	30	30.17	4,351
JSGF	4.53	4.5	4.25	4.39	150,768
JSIL	6.88	7.15	6.9	7.03	384,078
JSVFL	4.48	4.7	4.41	4.48	246,777
KAPCO	39.65	39.85	39.6	39.69	202,085
KAPCO-CDEC	40.18	0	0	40.2	0
KAPCO-CFEB	41.23	0	0	41.25	0
KAPCO-CJAN	40.7	0	0	40.72	0
KAPCO-CNOVW5	39.65	0	0	39.67	0
KASBB	2.66	2.75	2.54	2.74	15,089
KASBSL	4.54	4.59	4.1	4.41	12,705
KESC	2.33	2.4	2.3	2.34	377,787
KML	2.49	3.17	2.15	3.17	145
KOHC	7.15	7.44	7.18	7.23	21,481
KOHE	18.9	19.25	18.85	18.87	10,326
KOHP	4.79	4.79	4.26	4.79	1,231
KOIL	1.53	1.69	1.47	1.61	1,479
KOSM	0.96	1.41	0.56	0.97	8,428
KSBP	70	70.5	69	70	3,323
KSTM	0.6	0.8	0.75	0.75	5,001
KTML	5.74	5.85	5.53	5.53	10,317
LAKST	331.21	339.9	316	316.33	629
LIBM	56.5	58.6	58.6	58.6	1
LOTPTA	12.59	12.98	12.52	12.83	32,852,889
LPCL	3.01	3.11	3.01	3.03	695,431
LUCK	75.67	76.73	75.5	76.46	4,763,647
LUCK-CDEC	76.68	0	0	77.44	0
LUCK-CFEB	78.69	0	0	79.46	0
LUCK-CJAN	77.68	0	0	78.45	0
LUCK-CNOVW5	75.67	0	0	76.42	0
LUCK-DEC	76.43	77.4	76	77.05	57,500
MARI	119.66	120.75	118.71	119.25	36,428
MBF	6.15	6.3	6	6.3	37,901
MCB	205.44	210.49	203.5	208.07	2,484,041
MCB-CDEC	208.17	0	0	210.73	0
MCB-CFEB	213.64	0	0	216.24	0
MCB-CJAN	210.91	0	0	213.48	0
MCB-CNOVW5	205.44	0	0	207.97	0
MCB-DEC	206.12	210.5	205.51	208.2	219,500
MEBL	15.5	15.8	15.1	15.76	54,730
MEHT	57	57	57	57	5,587
MERIT	17.25	18.25	17.95	18.25	1,516
MFTM	1.09	1.19	1	1	1,100
MIRKS	64.05	64.2	62.11	63.35	3,098
MLCF	2.85	2.99	2.71	2.86	219,286
MLCFPS	4.72	5.1	3.72	4.28	2,239
MODAM	1.09	1.18	1	1.03	13,781
MQTM	6.8	7.8	7	7.78	47
MRNS	64.53	67.4	65.4	67.31	30,997
MTL	494.91	502.68	493.53	495.39	160,773
MUKT	0.4	0.44	0.37	0.39	5,094
MUREB	79.99	81	78.01	79.64	6,004
MWMP	1.58	1.78	1.32	1.7	7,875
MYBL	2.29	2.6	2.3	2.4	212,648
MZSM	6	6.4	6.01	6.1	9,208
NAGC	16.49	17	17	17	2
NATF	43.14	43.27	43	43.26	109
NATM	8.1	7.1	7.1	7.1	4
NBF	3	3.29	3.23	3.25	38,119
NBP	67.19	68.85	66.99	68.49	10,745,853
NBP-CDEC	68.08	0	0	69.36	0
NBP-CFEB	69.87	0	0	71.18	0
NBP-CJAN	68.98	0	0	70.27	0
NBP-CNOVW5	67.19	0	0	68.46	0
NBP-DEC	67.83	69.49	67.6	69.06	625,500
NCL	22.87	23.49	22.81	22.93	3,126,566
NCL-DEC	22.95	23.9	23.35	23.6	13,000
NCPL	14.79	15.38	14.9	14.99	4,674,484
NESTLE	2196.78	2259	2150	2187.26	61
NETSOL	19.27	19.5	19.15	19.21	181,757
NETSOL-CDEC	19.53	0	0	19.46	0
NETSOL-CFEB	20.04	0	0	19.96	0
NETSOL-CJAN	19.78	0	0	19.71	0
NETSOL-CNOV5	19.27	0	0	19.2	0
NETSOL-DEC	19.54	0	0	19.46	0
NIB	2.85	2.97	2.86	2.95	710,587
NICL	1.55	1.61	1.52	1.55	192,831
NJICL	57.9	58.5	56	58.5	3,700
NJLIC	47.83	47.87	47.87	47.87	2,510
NMBL	1.45	1.5	1.5	1.5	1
NML	61.98	63.18	61.8	62.38	16,385,642
NML-CDEC	62.8	0	0	63.18	0
NML-CFEB	64.45	0	0	64.83	0
NML-CJAN	63.63	0	0	64	0
NML-CNOVW5	61.98	0	0	62.35	0
NML-DEC	62.06	63.74	62.3	62.72	3,070,000
NONS	14.43	14.45	14	14.25	1,591
NOPK	24.7	25.53	23.5	23.5	2,216
NOPKNV	13	13	13	13	792
NPL	15.6	16.08	15.57	15.77	8,279,000
NRL	270.86	275	264.06	266	353,206
OGDC	165.66	167.35	165.6	166.08	688,898
OGDC-CDEC	167.86	0	0	168.2	0
OGDC-CFEB	172.27	0	0	172.6	0
OGDC-CJAN	170.07	0	0	170.4	0
OGDC-CNOVW5	165.66	0	0	166	0
OGDC-DEC	164.2	164.98	164.11	164.36	2,500
OLPL	6.66	7.1	6.5	6.5	11,248
OTSU	34.3	34.1	34	34	600
PACE	2.83	2.96	2.81	2.89	603,983
PAEL	13.78	13.98	13.51	13.66	289,979
PAKD	79.71	80	79.99	80	1,400
PAKMI	1	1.15	1.15	1.15	30
PAKRI	16.39	16.58	16.25	16.43	548,203
PAKT	117.62	119.9	119.9	119.9	5
PASL	2.23	2.5	2.23	2.32	374,143
PASM	9.65	10.6	9.1	10.43	71,045
PCAL	54.98	57.72	52.24	52.39	542
PECO	279.95	293.7	275	291.54	126
PEF	6.02	6.38	6.05	6.29	121,916
PGCL	20.36	20.7	20.7	20.7	1
PGF	10.98	11.13	10.9	10.99	80,870
PHDL	34.01	33	32.5	33	3
PIAA	2.21	2.25	2.18	2.2	129,841
PICT	71.31	71.75	71.5	71.51	1,601
PIF	5.41	5.48	5.2	5.23	64,469
PIL	6.82	6.99	6.52	6.97	201
PINL	10.01	10.5	10.1	10.5	17,030
PIOC	7.03	7.15	6.95	7.11	254,723
PKGI	7.08	7	6.11	6.9	13
PKGS	106.5	107.9	106.99	107	650
PMI	0.96	0.98	0.9	0.9	96,553
PMRS	48.73	51.16	47.55	50.97	11,041
PNGRS	5.85	6.24	5.5	6.06	23,507
PNSC	34.54	35	33.06	34.99	612
POL	273.17	277.9	273.51	275.19	2,404,681
POL-CDEC	276.8	0	0	278.7	0
POL-CFEB	284.07	0	0	285.99	0
POL-CJAN	280.44	0	0	282.35	0
POL-CNOVW5	273.17	0	0	275.06	0
POL-DEC	275.22	278.5	275	276.96	628,000
PPFL	8.76	8.84	8.75	8.79	48,152
PPL	202.84	205.25	202.02	202.37	1,047,669
PPL-CDEC	205.54	0	0	204.95	0
PPL-CFEB	210.93	0	0	210.31	0
PPL-CJAN	208.24	0	0	207.63	0
PPL-CNOVW5	202.84	0	0	202.27	0
PPL-DEC	203.61	205.25	202.72	203.01	45,000
PPP	42.02	42.45	40.54	41.58	536
PRET	28.5	29	29	29	2
PRL	90.83	95	89.36	92.47	117,477
PRWM	13.97	14.95	14.5	14.5	1
PSMC	74.05	74	73	73.7	17,336
PSO	285.95	288.5	285.52	286.59	1,355,159
PSO-DEC	288.02	290.2	287.25	288.99	132,000
PSYL	6.75	7.2	6.99	7.12	9,263
PTC	19.61	19.85	19.51	19.74	2,770,799
PTC-CDEC	19.87	0	0	19.99	0
PTC-CFEB	20.39	0	0	20.51	0
PTC-CJAN	20.13	0	0	20.25	0
PTC-CNOVW5	19.61	0	0	19.73	0
PTC-DEC	19.75	19.9	18.75	19.88	43,000
PUNO	39.33	41.29	41.29	41.29	500
QUICE	2.06	2.07	2.07	2.07	500
RAVT	1.5	1.49	1.29	1.34	532,415
RBS	4.91	4.98	4.85	4.98	15,123
REWM	9	9.1	8.52	8.61	103
RMPL	1879.33	1972	1860	1972	11
RUPL	36.4	36.3	35.25	35.37	805
SAIF	4.45	4.7	3.9	4.5	401,240
SALT	52.76	55.39	52	55.04	1,350
SANE	2.97	2.32	2.31	2.32	525
SANSM	13.7	13.99	13.2	13.29	16,101
SAPL	132.85	138.95	128.2	130.97	2,001
SAZEW	19.8	20.25	19.15	20.2	4,892
SBL	1.79	1.86	1.72	1.8	209,053
SCBPL	7.92	8.8	7.8	8	10,670
SCLL	2.31	2.99	2.6	2.6	5
SCM	8.78	8.85	8.85	8.85	5
SEARL	61.2	61.5	61	61.25	14,090
SEL	18.51	18.51	18.51	18.51	1
SEPCO	2.17	2.24	2.15	2.18	381,975
SEPL	40.26	41.28	40.05	40.76	23,935
SGLL	36.71	38.3	36.7	36.78	9,234
SGML	6.2	6.49	6.06	6.32	6,270
SGMLPS	4.5	3.55	3.55	3.55	101
SHCI	2.43	2.74	2.05	2.44	25,024
SHCM	10.9	9.9	9.9	9.9	100
SHDT	14.6	14.84	13.6	14.09	2,100
SHEL	196.84	198.87	197	197.74	20,327
SHEZ	94.78	99.51	91	92.95	2,159
SHFA	28.26	29.5	27.1	28.5	508
SHJS	91.12	95.6	95.25	95.6	88
SHSML	12.8	13.5	12.8	13.15	12,066
SIEM	1321.63	1320	1296	1300	542
SILK	2.7	2.79	2.68	2.71	447,038
SITC	130.17	130	130	130	500
SKFL	1	1.06	1.05	1.05	2,500
SKRS	2.83	3.39	2.39	2.9	4,500
SLCL	2.49	2.9	2.9	2.9	100
SLYT	3.99	3.82	3.82	3.82	1
SMBL	3.23	3.68	3.13	3.48	223,575
SMCPL	5.81	5.99	5.99	5.99	1
SMTM	6.3	5.75	5.75	5.75	1
SNAI	37.52	38.69	38	38	20,011
SNBL	7.19	7.38	7.08	7.24	28,695
SNGP	28.53	28.24	27.11	27.32	3,095,112
SPL	13.05	13.59	13.15	13.28	258,570
SPLC	0.52	0.65	0.53	0.57	137
SRSM	2.18	2.2	2	2.15	19,501
SRVI	259.74	272.72	263.15	272.72	32,097
SSGC	22.77	23	21.64	21.89	963,063
SSIC	7	7.66	7	7	502
SSML	2.64	2.69	2.68	2.68	1,101
STCL	8.85	8.6	8.25	8.43	2
SURC	35.99	35.1	35.05	35.05	31,301
TATM	33	34.65	33	33.9	812
TELE	2.28	2.35	2.25	2.26	70,688
TGL	16.15	16.3	16	16.12	33,550
THALL	103.76	105.52	102.75	102.97	30,402
THCCL	18.5	19.4	19.4	19.4	1
TICL	69.48	72.95	70	70.03	1,117
TREET	57.94	60.5	57.8	59.1	205,575
TREI	1.97	2.2	2.2	2.2	1
TRG	4.19	4.35	4.16	4.21	2,390,363
TRIBL	1.61	1.7	1.7	1.7	100
TRIPF	114.05	114	112.1	113.16	22,039
TRPOL	1	0.6	0.6	0.6	1
TRSM	1.57	1.5	1.5	1.5	1
TSML	34	34	34	34	8
TSPL	1.07	1.16	1	1.07	41,401
UBL	60.48	62.23	60.5	61.96	5,151,597
UBL-CDEC	61.28	0	0	62.75	0
UBL-CFEB	62.89	0	0	64.39	0
UBL-CJAN	62.09	0	0	63.57	0
UBL-CNOVW5	60.48	0	0	61.93	0
UBL-DEC	60.65	62.15	61	61.51	11,000
ULEVER	4109.6	4124.99	4005	4105	48
UPFL	1065	1113	1100	1104.33	3
WAHN	33.15	33.2	33.2	33.2	500
WTCL	3.5	3.6	3.5	3.52	505,682
WTL	2.6	2.78	2.58	2.62	704,795
WYETH	958.46	1006.37	951	1006.25	62
YOUW	1.5	1.5	1.5	1.5	1
ZAHT	3.3	3.98	3.98	3.98	1
ZIL	53	52.5	51.5	52.5	1,054
ZTL	3.81	4.25	3.7	3.7	1,089

KSE Stocks Price 3rd December 2010