Pakistan Stock Price Data 01 December 2010

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	3.2	3.44	3.2	3.3	71,943
AASM	26.18	26.89	25.75	25.75	101
AASMR	0.01	0.55	0.55	0.55	200
AATM	1.09	1.08	1.08	1.08	0
ABL	61.52	62	60.7	60.76	348,651
ABOT	100.06	100.5	99	100	2,133
ACPL	62.37	63	61.01	61.13	39,681
ADAMS	16.87	16.88	16.6	16.6	1,602
ADMM	21.56	21.5	21	21.44	611
ADOS	14.87	15	14.12	15	180
AGIC	11.47	11.95	10.56	10.56	2,378
AGIL	70	71.05	70.01	70.01	1,137
AGL	21.98	23.05	20.95	22.87	29,600
AGSML	5	5.05	5.05	5.05	0
AGTL	213.71	215.25	213.5	214.51	8,167
AHCL	25.97	26.2	25.15	25.2	3,944,158
AHI	18.35	18.4	18.01	18.2	4,506
AHL	26.64	26.9	26.03	26.11	35,457
AICL	80.52	81.39	79.5	80.01	431,822
AICL-CDEC	81.72	0	0	81.19	0
AICL-CFEB	83.83	0	0	83.33	0
AICL-CJAN	82.77	0	0	82.26	0
AICL-CNOVW5	80.67	0	0	80.12	0
AICL-DEC	81.2	81.7	80.25	80.4	44,000
AKBL	16.07	16.19	15.9	15.91	398,648
AKBL-CDEC	16.31	0	0	16.14	0
AKBL-CFEB	16.73	0	0	16.57	0
AKBL-CJAN	16.52	0	0	16.36	0
AKBL-CNOVW5	16.1	0	0	15.93	0
AKDCL	52	51.99	50.01	50.53	2,402
ALICO	17.95	17.11	17.11	17.11	701
ALNRS	49.21	51.49	49.55	50.85	315
ALQT	6.3	5.35	5.35	5.35	10
AMMF	6.9	7.1	6.9	7	169,000
AMTEX	4.72	4.8	4.6	4.63	280,833
AMZV	0.55	0.59	0.53	0.56	24,528
ANL	11.15	11.37	10.91	11.01	1,084,663
ANL-CDEC	11.32	0	0	11.17	0
ANL-CFEB	11.61	0	0	11.47	0
ANL-CJAN	11.46	0	0	11.32	0
ANL-CNOVW5	11.17	0	0	11.03	0
ANL-DEC	11.26	11.28	11.05	11.1	30,500
ANNT	13	13	13	13	500
ANSS	6	6.5	6.39	6.39	2,500
APL	324.38	326.45	316.81	317.25	428,928
AQTM	1.5	2	1.5	1.5	500
ARPAK	14.25	15	15	15	1
ARUJ	4.5	4.1	4.1	4.1	1
ASHT	4	5	3	3	1,002
ATBA	160.73	161.8	160	160.14	8,023
ATBL	1.66	1.67	1.56	1.6	25,401
ATEL	16	15	15	15	500
ATFF	4	4.05	3.65	4.02	9,511
ATIL	36.48	36.95	36.11	36.33	10,120
ATLH	105	106.5	104.52	106.02	1,375
ATRL	134.75	137.2	128.02	128.02	6,750,810
ATRL-CDEC	136.76	0	0	129.91	0
ATRL-CFEB	140.28	0	0	133.33	0
ATRL-CJAN	138.52	0	0	131.62	0
ATRL-CNOVW5	135	0	0	128.2	0
AZAMT	2.48	2.84	1.48	2.19	748
BAFL	9.59	9.79	9.51	9.52	317,088
BAFL-CDEC	9.73	0	0	9.66	0
BAFL-CFEB	9.98	0	0	9.91	0
BAFL-CJAN	9.86	0	0	9.79	0
BAFL-CNOVW5	9.61	0	0	9.53	0
BAFS	65.01	62	62	62	50
BAHL	33.98	34.49	33.5	33.85	416,909
BAHL-CDEC	34.49	0	0	34.35	0
BAHL-CFEB	35.38	0	0	35.25	0
BAHL-CJAN	34.93	0	0	34.8	0
BAHL-CNOVW5	34.04	0	0	33.9	0
BAPL	9.5	10.48	8.52	9	308
BATA	618.49	639.5	609.5	623.94	2,459
BAWS	2.85	3	2.25	2.5	4,100
BCL	44.55	44.6	42.9	44.6	2,002
BERG	19.93	19.98	19.11	19.49	21,311
BGL	1.51	1.7	1.69	1.69	200
BHAT	256.2	249.79	249.79	249.79	0
BIPL	3.32	3.48	3.25	3.25	149,593
BNWM	13.1	14.1	13.1	13.17	2,005
BOC	83.97	84.25	83.67	83.68	3,181
BOK	4.29	4.29	4.07	4.12	32,172
BOP	9.67	9.8	9.4	9.44	1,141,238
BOP-DEC	9.82	9.51	9.5	9.5	11,000
BROT	0.7	0.73	0.15	0.35	4
BRR	1.89	1.95	1.81	1.85	9,013
BTL	46.99	47.49	46.5	46.75	605
BYCO	12.01	12.14	11.65	11.73	2,734,205
CENI	11.35	11.4	10.85	10.89	3,400
CEPB	16.72	16.89	16.4	16.45	17,689
CFL	11.3	12.3	11.3	12.3	4,001
CHAS	13	13.44	12.61	12.85	29,773
CHBL	3.23	3.3	3.1	3.1	99,100
CHCC	12.06	12.24	11.7	11.78	24,723
CICL	60.5	62.9	61.45	61.85	501
CJPL	0.78	0.84	0.63	0.7	1,201
CLOV	58.49	61.41	60.55	61.13	373
CML	2.62	2.59	2.39	2.39	84,855
COLG	899.34	900	894.5	894.5	65
COTT	1.1	0.91	0.88	0.91	1
CPL	157	157	155.75	156	7,254
CPMFI	4.05	4.06	4.05	4.05	1,000
CPSL	71.67	74.99	70.5	71.6	184,974
CRTM	20.98	21.9	21	21.45	2
CSAP	24.93	25.15	24.8	24.89	8,801
CSIL	4	4.01	4.01	4.01	1
CSM	0.54	0.6	0.51	0.59	12,530
CWSM	1.1	1.82	1.1	1.1	6,002
DATM	0.49	0.74	0.5	0.67	400
DAWH	175.45	178.5	174	174.68	30,993
DBCI	1.69	1.7	1.5	1.69	5,014
DCH	2.54	2.61	2.48	2.59	10,784
DCL	1.88	2.05	1.65	1.87	573,287
DCM	1.26	1.8	1.25	1.41	142,483
DEL	2.23	2.4	1.91	1.96	6,034
DFML	1.52	1.59	1.4	1.45	1,037,064
DGKC	28.25	29.66	28.26	29.62	25,839,938
DGKC-CDEC	28.67	0	0	30.06	0
DGKC-CFEB	29.41	0	0	30.85	0
DGKC-CJAN	29.04	0	0	30.45	0
DGKC-CNOVW5	28.3	0	0	29.66	0
DGKC-DEC	28.55	29.97	28.5	29.84	7,049,500
DIIL	12.71	13.66	11.8	11.81	202
DINT	26.44	26.75	26.75	26.75	2
DLL	40	40.5	39.98	39.98	336
DMTM	5.2	5	5	5	16
DNCC	2.9	2.5	2.5	2.5	10
DOL	7.27	7.48	7.1	7.18	212,597
DSFL	2.14	2.18	1.95	1.98	2,612,635
DSIL	1.91	1.97	1.8	1.85	87,463
DSL	2.9	2.9	2.76	2.85	103,483
DWAE	0.5	0.5	0.5	0.5	1
DWSM	3	2.94	2.5	2.51	10,100
DYNO	10.94	10.8	10.8	10.8	0
ECOP	2.2	2.25	2.11	2.13	31,710
EFUG	46.38	47.5	45	45.39	28,511
EFUL	83.22	86.95	81.6	83.41	1,752
ELSM	19.95	20	19.5	19.5	551
EMCO	3.45	3.98	3.4	3.4	4
ENGRO	182.61	186.25	183.25	185.71	2,233,351
ENGRO-CDEC	185.34	0	0	188.45	0
ENGRO-CFEB	190.11	0	0	193.41	0
ENGRO-CJAN	187.72	0	0	190.93	0
ENGRO-CNOVW5	182.95	0	0	185.98	0
ENGRO-DEC	182.15	185.9	183.5	185.46	333,000
EPCL	13.5	13.85	13.25	13.34	568,423
ETNL	22.35	21.5	21.5	21.5	5
EWLA	3.29	3.25	3	3	1
EXIDE	179.66	188.64	180.01	188.64	4,285
FABL	14.23	14.4	14.08	14.25	28,410
FANM	3.09	2.85	2.85	2.85	100
FASM	33.25	34.75	31.6	34.5	3
FATIMA	9.71	10.24	9.65	10.18	3,133,262
FCCL	5	5.1	4.95	4.95	707,678
FCIBL	3.25	3.35	3	3	7,290
FCONM	1.5	1.7	1.5	1.5	501
FCSC	3.62	3.65	3.5	3.56	17,401
FDIBL	1.97	1.94	1.72	1.8	62,380
FDMF	2.08	2.14	2	2.1	63,913
FECM	2.59	2.6	2.6	2.6	600
FECTC	7.2	7.25	7.2	7.25	3,000
FEM	1.6	1.7	1.68	1.68	5
FEROZ	84	85	84.3	84.99	423
FFBL	34.65	34.9	34.4	34.51	2,090,809
FFBL-CDEC	35.17	0	0	35.02	0
FFBL-CFEB	36.07	0	0	35.94	0
FFBL-CJAN	35.62	0	0	35.48	0
FFBL-CNOVW5	34.71	0	0	34.56	0
FFBL-DEC	33.67	34.08	33.53	33.59	57,500
FFC	112.87	114.4	112.6	113.03	1,178,128
FFC-CDEC	114.56	0	0	114.7	0
FFC-CFEB	117.5	0	0	117.72	0
FFC-CJAN	116.03	0	0	116.21	0
FFC-CNOVW5	113.08	0	0	113.19	0
FFC-DEC	113.9	114	114	114	10,000
FFLM	1.41	1.64	1.41	1.51	12,020
FHAM	6.62	6.7	6.6	6.69	6,941
FHBM	6.89	6.87	6.87	6.87	500
FIBLM	2	2.5	1.52	2.24	11
FLYNG	1.76	1.88	1.75	1.79	193,423
FNEL	8.91	9	9	9	5
FPJM	1.45	1.89	1.55	1.6	10,005
FRCL	2.24	2.25	1.4	2.12	34
FRSM	20.5	20.76	20.76	20.76	0
FTSM	1.65	1.55	1.55	1.55	0
FUDLM	5.65	5.9	5.79	5.79	1
FZCM	44.58	46.8	42.4	46.7	3
FZTM	412.19	428.5	392	393.59	289
GADT	47.95	49.7	48	48	2,451
GAIL	4.4	5	4.36	4.36	2
GAMON	1.51	2.4	1.6	2.24	102
GASF	3.01	3.1	2.92	2.93	255,492
GATI	42.8	43.95	43.76	43.95	7
GATM	25.1	24.03	24.01	24.01	10,000
GENP	0.94	1.04	0.86	0.97	15,811
GGL	11.65	11.92	11.49	11.52	45,004
GHGL	49.98	49.9	49.9	49.9	415
GHNI	11.1	11.05	10.9	10.9	12,100
GHNL	4.89	4.88	4.6	4.85	8,347
GLAXO	74.27	75.89	73.5	73.89	14,816
GLPL	62	63	62	63	105
GRAYS	50.08	52.27	48.75	49.09	161
GRYL	1.15	2.1	1.12	1.12	2
GSPM	7.08	7.5	7.1	7.14	6,830
GTYR	22.01	22.49	21.51	21.61	1,203
GUSM	7.97	8.4	7	7.13	9,601
GUTM	25.94	27.19	25.01	26.93	1,004
GWLC	6.7	7.5	6.26	7.39	5,792
HABSM	33.45	34.95	33.75	34.19	519,447
HADC	0.67	0.75	0.65	0.68	42,589
HAJT	0.5	0.42	0.4	0.42	100
HAL	12.27	12.5	12.4	12.41	1,291
HBL	106.11	107.4	106	106.12	176,061
HCAR	11.99	12	11.75	11.8	7,091
HICL	12.54	12.9	12.59	12.59	551
HINO	137.51	139.4	137.5	137.5	40
HINOON	26	26.5	25.82	26.3	6,511
HIRAT	3.91	4	3.75	3.98	83,502
HMB	25.56	25.5	24.3	24.46	124,869
HMIM	0.8	0.98	0.39	0.39	2
HSPI	14.8	14.85	14.25	14.34	12,650
HUBC	36.49	37	36.4	36.57	2,405,342
HUBC-CDEC	37.03	0	0	37.11	0
HUBC-CFEB	37.99	0	0	38.09	0
HUBC-CJAN	37.51	0	0	37.6	0
HUBC-CNOVW5	36.56	0	0	36.62	0
HUBC-DEC	37.05	0	0	37.13	0
HUSI	10.48	9.7	9.7	9.7	0
HWQS	17.75	18.75	18.75	18.75	11
IBFL	39.55	38.99	37.7	38.7	9,105
IBLHL	8	8.91	7.55	8.19	17
ICCT	0.99	0.9	0.9	0.9	0
ICI	137.41	139.99	137.05	137.53	440,671
ICIBL	0.7	0.85	0.6	0.6	19,013
ICL	28.75	27.75	27.32	27.49	1,109
IDRT	3.2	3.05	2.71	3.05	4,502
IDSM	3.49	4.39	3	3.85	57,965
IDYM	274.22	277.35	277.35	277.35	1
IFSL	6.8	7.29	7	7	3
IGIBL	2.6	2.65	2.6	2.6	81,152
IGIIL	90	91	88	90.67	10,012
ILTM	119.01	124.96	124.96	124.96	0
INDU	262.09	264.99	258.12	258.88	8,216
INIL	51.5	51.78	50.9	50.93	20,855
ISIL	73	72.49	69.35	69.54	118
JDMT	15.21	16.2	14.21	14.23	8,039
JDWS	80.96	85	81	83.89	16,731
JKSM	4.57	5.2	4.1	5.05	98
JOPP	9	9.89	8.02	8.92	1,605
JOVC	4.18	4.35	3.93	4.02	144,675
JPGL	1.71	1.7	1.62	1.65	60,335
JSBL	2.89	2.84	2.65	2.66	96,560
JSCL	13.03	13.16	12.45	12.52	6,088,326
JSGCL	30.04	31.4	29.03	30.27	21,873
JSGF	4.44	4.5	4.3	4.37	260,012
JSIL	6.87	7	6.8	6.84	105,989
JSVFL	4.56	4.56	4.2	4.23	598,590
KAPCO	39.58	39.78	39.5	39.64	99,125
KAPCO-CDEC	40.17	0	0	40.23	0
KAPCO-CFEB	41.21	0	0	41.28	0
KAPCO-CJAN	40.69	0	0	40.75	0
KAPCO-CNOVW5	39.65	0	0	39.7	0
KASBB	2.59	2.69	2.56	2.6	18,410
KASBM	1.85	1.82	1.4	1.42	7,964
KASBSL	4.4	4.49	4.4	4.44	5,223
KCL	9.5	9.45	9.45	9.45	0
KESC	2.31	2.33	2.25	2.3	81,111
KML	2.49	3.45	1.6	3	1,057
KOHC	7.15	7.3	7.1	7.19	60,524
KOHE	19.68	19.67	18.8	18.8	2
KOHP	4.47	4.25	4.25	4.25	1,000
KOIL	1.62	1.68	1.53	1.58	63,464
KOSM	1.05	1.19	0.87	1.09	24
KSBP	69.99	69.98	69.98	69.98	0
KSTM	0.56	0.78	0.72	0.72	1
KTML	5.62	5.88	5.5	5.5	4,473
LAKST	332.99	334.5	334	334	3
LEUL	2	1.75	1.75	1.75	5
LIBM	58.95	56.5	56.5	56.5	1
LOTPTA	12.36	12.48	12.1	12.17	10,291,667
LPCL	3	3.15	2.99	3.01	1,084,119
LPGL	19.91	18.91	18.91	18.91	0
LUCK	75.08	76.44	74	74.44	4,704,439
LUCK-CDEC	76.2	0	0	75.54	0
LUCK-CFEB	78.16	0	0	77.53	0
LUCK-CJAN	77.18	0	0	76.53	0
LUCK-CNOVW5	75.22	0	0	74.55	0
LUCK-DEC	75.81	76.56	74.51	75.02	179,500
MACFL	2.8	3	2.5	2.67	4,300
MARI	119.72	122	118.8	118.95	80,960
MBF	6.06	6.25	5.92	6.15	22,100
MCB	206.33	208	205.5	206.52	413,539
MCB-CDEC	209.41	0	0	209.57	0
MCB-CFEB	214.8	0	0	215.08	0
MCB-CJAN	212.11	0	0	212.33	0
MCB-CNOVW5	203.72	0	0	203.82	0
MCB-DEC	205.06	206.88	204.25	204.73	73,500
MEBL	15.6	15.9	15.45	15.5	4,002
MERIT	18.25	17.31	17.31	17.31	3
MFFL	72.9	69.3	69.3	69.3	120
MIRKS	61.05	64.1	64.1	64.1	16,863
MLCF	2.99	3.04	2.9	2.92	344,287
MLCFPS	5.59	6.2	4.6	5.05	20
MODAM	1.09	1.16	1	1.1	4,307
MOON	8.5	7.95	7.95	7.95	0
MQTM	7.35	6.76	6.76	6.76	1
MRNS	63.13	64.25	62	62.39	14,997
MSCL	7.23	7.5	7.5	7.5	1
MSOT	19.05	19.05	19.05	19.05	1,000
MTL	492.45	495.7	491.5	491.98	54,035
MUKT	0.5	0.5	0.34	0.48	6,282
MUREB	78.3	79.1	78.25	79	971
MWMP	1.61	1.69	1.34	1.5	60
MYBL	2.26	2.33	2.1	2.3	49,516
MZSM	5.99	6	5.97	5.97	2,347
NAGC	15.5	15.68	15.68	15.68	1,000
NATF	43.53	42.72	42.35	42.72	300
NATM	8.05	8.1	8.1	8.1	0
NBP	67.19	67.95	66.5	66.63	6,834,347
NBP-CDEC	68.19	0	0	67.61	0
NBP-CFEB	69.95	0	0	69.39	0
NBP-CJAN	69.07	0	0	68.5	0
NBP-CNOVW5	67.32	0	0	66.73	0
NBP-DEC	67.78	68.46	67.1	67.35	369,000
NCL	22.77	23.22	21.91	22.02	4,956,976
NCL-DEC	23.02	22.81	22.1	22.81	11,500
NCPL	14.28	14.6	14.21	14.48	2,243,441
NESTLE	2050.01	2152.51	2050	2152.51	1,188
NETSOL	19.12	19.75	19.05	19.22	1,209,668
NETSOL-CDEC	19.41	0	0	19.5	0
NETSOL-CFEB	19.91	0	0	20.02	0
NETSOL-CJAN	19.66	0	0	19.76	0
NETSOL-CNOV5	19.16	0	0	19.25	0
NETSOL-DEC	19.41	0	0	19.51	0
NIB	2.87	3	2.85	2.87	7,642,000
NICL	1.64	1.67	1.48	1.51	530,956
NJLIC	46.8	49.14	45.6	45.63	1,700
NMBL	1.21	1.45	1.06	1.45	1,100
NML	59.61	60.43	58.55	59.13	20,886,819
NML-CDEC	60.5	0	0	60	0
NML-CFEB	62.06	0	0	61.58	0
NML-CJAN	61.28	0	0	60.79	0
NML-CNOVW5	59.72	0	0	59.21	0
NML-DEC	59.81	60.4	58.77	59.11	1,683,500
NONS	13.58	14.25	13.75	13.96	2,013
NOPK	24.71	24.88	23.48	24.16	1,495
NPL	15.49	15.94	15.26	15.49	6,724,843
NRL	271.63	275.4	258.05	258.36	708,378
NSRM	12.17	11.17	11.17	11.17	1
OGDC	162.87	165.2	162.9	164.03	1,119,138
OGDC-CDEC	165.3	0	0	166.45	0
OGDC-CFEB	169.56	0	0	170.83	0
OGDC-CJAN	167.43	0	0	168.64	0
OGDC-CNOVW5	163.17	0	0	164.26	0
OGDC-DEC	162.04	162.5	161.02	162.48	6,500
OLPL	6.99	6.6	6.6	6.6	88
OTSU	33.9	35	33.74	33.79	153
PACE	2.84	2.95	2.78	2.8	380,787
PAEL	14.14	14.4	14	14.19	123,848
PAKD	80.5	82.9	82.65	82.65	26
PAKMI	1	1.08	1.01	1.01	171
PAKRI	16.35	16.56	15.95	16	368,194
PAKT	119.13	119.5	113.18	113.92	79,337
PASL	2.21	2.29	2.16	2.17	59,625
PASM	8.3	9.3	8.89	9.3	38,854
PECO	280.43	280	280	280	0
PEF	5.95	6.29	6	6.18	397,262
PGCL	20.98	21.43	21.4	21.4	1
PGF	10.64	11.2	10.71	10.95	343,710
PHDL	37.05	38.9	35.2	35.51	8
PIAA	2.27	2.3	2.21	2.21	27,408
PICT	72	72.9	71.07	72.19	2,795
PIF	5.29	5.48	5.2	5.28	88,253
PIL	7.17	7.09	6.72	6.85	1,902
PINL	10.1	10.25	10.02	10.21	17,700
PIOC	6.86	7.12	6.76	6.93	644,743
PKGI	7	7.49	6.07	7.4	19
PKGS	105.69	106.97	105.5	106.1	5,248
PMI	0.97	0.97	0.9	0.97	1,500
PMRS	48.81	51.25	51.25	51.25	1,431
PNGRS	5.6	5.79	5.3	5.41	16,202
PNSC	35.07	35.5	33.65	34	41,905
POL	270.17	274.2	266.5	267.38	2,216,541
POL-CDEC	274.2	0	0	271.33	0
POL-CFEB	281.26	0	0	278.46	0
POL-CJAN	277.73	0	0	274.9	0
POL-CNOVW5	270.67	0	0	267.76	0
POL-DEC	272.67	275.5	269.05	269.81	571,000
PPFL	8.75	8.8	8.72	8.75	169,700
PPL	203.77	206	201	201.62	835,336
PPL-CDEC	206.81	0	0	204.6	0
PPL-CFEB	212.14	0	0	209.98	0
PPL-CJAN	209.47	0	0	207.29	0
PPL-CNOVW5	204.15	0	0	201.91	0
PPL-DEC	203.72	205.85	201.5	201.84	77,500
PPP	42.06	44.16	41.2	41.63	15,281
PRL	83.99	88.18	85.5	88.18	100,145
PRWM	13.77	14.35	13.05	14.35	1,001
PSEL	163.67	169.35	169.35	169.35	1
PSMC	74.08	74.25	73.6	73.71	7,603
PSO	284.4	289.5	281.01	281.4	1,600,676
PSO-DEC	286.94	291	283.75	284.05	236,000
PSYL	6.98	6.75	6.75	6.75	0
PTC	19.27	19.5	19.12	19.17	1,820,600
PTC-CDEC	19.56	0	0	19.45	0
PTC-CFEB	20.06	0	0	19.96	0
PTC-CJAN	19.81	0	0	19.71	0
PTC-CNOVW5	19.31	0	0	19.2	0
PTC-DEC	19.5	19.6	19.31	19.33	34,000
PTEC	2	2.3	1.91	2	5,581
QUET	45.3	45.3	45.3	45.3	150
QUICE	2.35	2.1	2.06	2.06	2,500
RAVT	1.56	1.64	1.54	1.55	37,012
RBS	5.02	5.2	4.86	4.97	90,775
RCML	34	33.99	33.99	33.99	0
REWM	9.2	9.95	9.2	9.2	24
RICL	6.5	6.55	6.55	6.55	0
RMPL	1825.36	1800	1800	1800	43
SAIF	4.8	5.4	4.61	4.99	201
SALT	52.72	55	50.25	50.25	51
SANE	2.05	2.06	2.06	2.06	0
SANSM	13.69	13.74	13.35	13.74	100
SAPL	128	132.99	132.9	132.9	1
SAPT	102.3	103.95	103.95	103.95	1
SAZEW	19.75	19.5	19.25	19.26	8,242
SBL	1.86	1.87	1.8	1.81	44,282
SCBPL	7.74	7.87	7.56	7.7	6,758
SCL	87.15	91	82.8	91	53
SCLL	2.5	2.89	2.28	2.5	506
SCM	8.97	9.9	8.52	8.63	5,144
SEARL	61.9	61.99	60.75	61.5	11,722
SEL	18.61	19.15	18.5	18.64	6,791
SEPCO	2.19	2.2	2.13	2.16	69,203
SEPL	39.5	40.4	39.31	39.5	8,066
SERT	0.5	0.5	0.5	0.5	5,000
SGLL	39.16	39.89	38	38.01	4,490
SGML	6.52	7.5	6.26	6.4	11,828
SHCI	2.35	2.75	2.26	2.41	1,004
SHCM	9.9	10.9	10.9	10.9	100
SHDT	12.69	13.69	12.59	13.68	312
SHEL	202.53	204.4	194	195.69	88,992
SHEZ	95	98	92.3	97.33	25
SHFA	27.86	29.05	28	28.96	5,242
SHJS	91.22	95.49	95.49	95.49	51
SHSML	12.63	12.85	12.6	12.63	1,529
SIBL	2	3	2.74	2.94	40,797
SIEM	1301.35	1320	1305.1	1307.93	134
SILK	2.76	2.79	2.7	2.74	690,453
SING	18.8	18.8	18.8	18.8	1
SITC	129.75	136.2	125	133.75	19,738
SLYT	4.25	4.05	3.81	4.05	26
SMBL	3.21	3.4	3.1	3.1	94,854
SMCPL	5.89	6	5.65	5.97	18,671
SMTM	5.72	6.24	5.76	6.24	501
SMTMR	0.05	0.04	0.04	0.04	0
SNAI	38.29	39.39	37.57	38.48	3,500
SNBL	7.09	7.4	7.01	7.05	65,924
SNGP	28.69	29.22	28.5	28.51	591,698
SPL	13.37	13.6	13.3	13.32	33,999
SPLC	0.61	0.68	0.64	0.64	107
SRSM	1.9	2.2	2	2	1,369
SRVI	239.43	250.5	244	247.38	35,320
SSGC	22.96	23.01	22.62	22.69	52,005
SSIC	7	7.06	6.6	6.62	7,894
STJT	17.7	17.75	17.35	17.67	360
STML	21.9	21.9	21.9	21.9	1
STPL	9.09	9.18	8.82	9.18	1,202
SURC	36.1	35.74	35.74	35.74	0
TATM	32.27	33.75	33	33	1
TELE	2.2	2.27	2.17	2.19	318,941
TGL	16.35	16.84	16.25	16.34	15,335
THALL	101.79	103.8	101.01	101.43	51,364
THCCL	19.7	19.5	19.5	19.5	0
TICL	76.97	73.13	73.13	73.13	0
TREET	56.99	59.83	57.83	58.64	421,931
TREI	1.98	1.9	1.9	1.9	1
TRG	4.2	4.35	4.13	4.16	1,305,935
TRIBL	2	1.52	1.52	1.52	2
TRIPF	113.05	115	111.25	113.49	29,804
TRPOL	1.45	1.2	1.2	1.2	0
TRSM	1.75	1.26	1.25	1.26	3,047
TSBL	3.1	3	3	3	0
TSMF	1.39	1.5	1.44	1.44	1
TSML	34	34.9	34	34.9	900
TSPL	1.01	1	0.96	0.96	18,180
UBL	59.69	60.7	59.15	59.51	1,230,945
UBL-CDEC	60.58	0	0	60.39	0
UBL-CFEB	62.14	0	0	61.98	0
UBL-CJAN	61.36	0	0	61.18	0
UBL-CNOVW5	59.8	0	0	59.6	0
UBL-DEC	60.61	61.1	60	60.01	8,000
UDPL	10	9.68	9.68	9.68	10
ULEVER	4124	4158	4081	4137.01	51
UNIC	6.26	6.69	6.1	6.4	2,382
UPFL	1093.24	1050	1050	1050	7
UVIC	3.19	2.7	2.7	2.7	1,000
WAHN	33.26	33.5	32.4	32.52	7,398
WTCL	3.67	3.75	3.5	3.5	158,931
WTL	2.63	2.7	2.6	2.61	272,368
WYETH	870	913.5	870	913.5	33
YOUW	1.4	1.57	1.25	1.5	2,652
ZIL	51.71	54.29	52	53.62	12,260
ZTL	3.53	4.4	3.35	3.8	5

Pakistan Stock Price Data 01 December 2010