Share Prices of KSE on 6th December 2010

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	3.35	3.35	3.25	3.35	13,289
AASM	24.61	24.18	24.01	24.18	1
AASMR	0.5	0.45	0.45	0.45	0
ABL	62.42	63.3	62.6	62.93	62,994
ABOT	100.04	101.99	99.7	100.11	6,937
ACPL	62.7	64	62.47	63.99	149,866
ADAMS	16.6	16.49	16.49	16.49	0
ADMM	20.6	21.4	21	21.06	2,021
ADOS	15	16	15	15.6	13,544
AGIL	70.24	71.5	70.35	71.4	1,200
AGL	23.37	23.5	23.25	23.25	1,020
AGSML	4.78	5.78	4.65	5	18
AGTL	216.43	219.3	218	218.48	158
AHCL	25.72	26.14	25.67	25.76	1,709,261
AHI	17.54	17.79	17.79	17.79	2
AHL	26.48	26.8	26.3	26.41	31,791
AICL	82.18	83.5	81.51	81.93	643,254
AICL-CDEC	83.23	0	0	82.93	0
AICL-CDECW1	82.14	82.14	82.14	82.12	0
AICL-CFEB	85.41	0	0	85.09	0
AICL-CJAN	84.32	0	0	84.01	0
AICL-DEC	82.86	83.78	82.25	82.56	64,500
AKBL	16.85	17.2	16.84	16.89	1,033,037
AKBL-CDEC	17.07	0	0	17.1	0
AKBL-CDECW1	16.84	16.84	16.84	16.93	0
AKBL-CFEB	17.51	0	0	17.54	0
AKBL-CJAN	17.29	0	0	17.32	0
AKDCL	51.07	52.89	48.52	48.53	11,463
AKGL	5	5.5	5.5	5.5	1
ALICO	17.11	17.93	16.11	17.93	638
ALQT	4.05	5.05	5.05	5.05	0
ALTN	10.1	11.1	10.69	10.69	502
AMMF	6.9	7.23	6.99	7.19	352,173
AMTEX	4.62	4.75	4.57	4.61	176,841
AMZV	0.58	0.6	0.52	0.58	77,897
ANL	11.38	11.54	10.99	11.02	4,255,681
ANL-CDEC	11.53	0	0	11.15	0
ANL-CDECW1	11.37	11.37	11.37	11.05	0
ANL-CFEB	11.83	0	0	11.44	0
ANL-CJAN	11.68	0	0	11.3	0
ANL-DEC	11.45	11.51	11.09	11.1	137,000
ANNT	13	12.85	12.85	12.85	0
ANSS	6.25	6.2	6.2	6.2	0
APL	323.69	326.5	321.75	323.36	156,458
ARM	15.2	15.1	14.5	14.5	174,900
ARPAK	15	16	16	16	1
ASFL	2.5	2.61	2.61	2.61	0
ATBA	160.68	162.7	160	160.13	9,576
ATBL	1.64	1.69	1.56	1.66	75,104
ATFF	4.2	4.2	4.2	4.2	14
ATIL	37.5	37.95	37	37.24	4,762
ATLH	107	111.5	109	109.44	2,516
ATRL	123.5	125.3	117.53	118.1	2,942,732
ATRL-CDEC	125.08	0	0	119.54	0
ATRL-CDECW1	123.44	123.44	123.44	118.38	0
ATRL-CFEB	128.35	0	0	122.65	0
ATRL-CJAN	126.71	0	0	121.1	0
AZAMT	2.65	2.5	2	2.45	25,002
BAFL	10.02	10.17	10	10.07	1,878,082
BAFL-CDEC	10.15	0	0	10.19	0
BAFL-CDECW1	10.02	10.02	10.02	10.09	0
BAFL-CFEB	10.41	0	0	10.46	0
BAFL-CJAN	10.28	0	0	10.33	0
BAFS	61.84	60	60	60	0
BAHL	34.01	34.5	34.1	34.35	117,598
BAHL-CDEC	34.44	0	0	34.77	0
BAHL-CDECW1	33.99	33.99	33.99	34.43	0
BAHL-CFEB	35.34	0	0	35.67	0
BAHL-CJAN	34.89	0	0	35.22	0
BAPL	8.8	9.8	9.15	9.8	2
BATA	643.71	648	635	640.35	1,277
BAWS	2.55	3	3	3	1,100
BCL	44	45.9	43	45.48	10,420
BERG	19.39	19.7	18.8	19.15	11,169
BGL	1.69	1.69	1.69	1.69	1,390
BHAT	262.25	259.99	259.99	259.99	0
BIFO	45.12	46.35	44.25	46.35	4,909
BILF	1.92	1.89	1.15	1.52	2
BIPL	3.4	3.6	3.35	3.37	114,599
BNWM	12.78	13.3	12.6	12.72	10,710
BOC	85.14	86.74	84.11	85.44	2,946
BOK	4.27	4.4	3.94	4.18	16,897
BOP	9.72	10.18	9.93	10.03	3,337,319
BOP-DEC	10	10.25	9.9	10.1	13,000
BRR	1.71	1.88	1.71	1.78	21,942
BTL	46.75	47.98	47.98	47.98	1
BYCO	11.92	12.15	11.82	11.89	976,901
CENI	11.33	11.38	10.82	11.32	902
CEPB	16.49	17.15	16.31	16.43	18,624
CFL	12.99	13.99	12	13.99	5,005
CHAS	13	13.25	12.25	12.4	505
CHBL	3.14	3.29	3.17	3.19	41,969
CHCC	11.47	12	11.79	11.9	3,201
CICL	60.1	59.99	59.99	59.99	0
CJPL	0.8	0.99	0.8	0.8	2
CLOV	67.38	70.74	70.74	70.74	2,410
CML	2.45	2.58	2.32	2.41	10,774
COLG	852	889.99	850	850	7
COTT	0.91	1.1	0.81	0.81	2,001
CPAL	2.47	2.4	2.4	2.4	0
CPL	158.6	162	157.67	157.72	5,120
CPMFI	5.1	4.1	4.1	4.1	29,000
CPSL	75.06	78.81	73.76	78.81	167,789
CRTM	19.55	18.62	18.62	18.62	1
CSAP	24.98	25.29	24.87	25.27	36,821
CSIL	4.01	4.25	4.25	4.25	100
CSM	0.7	0.79	0.56	0.6	29,302
CSMD	5.73	5.5	5	5	36,547
CSUML	3.8	3.9	3.8	3.9	1,780
CWSM	1.15	1.45	1.1	1.1	3,004
DATM	0.64	0.5	0.21	0.35	203
DAWH	172.46	173.9	172	172.85	7,217
DBCI	1.6	1.85	1.61	1.75	80,666
DCH	2.54	2.9	2.55	2.84	631,775
DCL	1.91	2.22	1.91	2.12	2,806,973
DCM	1.55	1.31	1.31	1.31	2,750
DEL	2	2.49	1.9	1.92	27,012
DFML	1.52	1.88	1.51	1.72	3,162,634
DFSM	5.11	5.1	5.1	5.1	1,000
DGKC	31.05	31.95	31.06	31.45	7,737,846
DGKC-CDEC	31.45	0	0	31.83	0
DGKC-CDECW1	31.04	31.04	31.04	31.52	0
DGKC-CFEB	32.27	0	0	32.66	0
DGKC-CJAN	31.86	0	0	32.25	0
DGKC-DEC	31.09	31.8	31.11	31.57	537,500
DIIL	11.19	10.25	10.23	10.25	3
DKTM	2.45	2.45	2.45	2.45	5,000
DLL	38.52	39.1	38.75	38.75	3,620
DMTM	4.25	5.25	4.25	5.25	1,400
DNCC	2.5	2.6	2.6	2.6	0
DOL	7.24	8.23	7.29	8.21	2,393,931
DREL	639.99	639.99	608	639.99	3
DSFL	2.23	3.01	2.23	2.77	26,284,430
DSIL	1.93	2.07	1.89	1.91	87,180
DSL	2.92	3	2.8	2.93	62,710
DSML	2.63	2.21	2.21	2.21	3
DWAE	0.78	1	0.21	0.65	2,532
DWSM	2.69	3.06	2.54	2.88	150,855
DWTM	3.8	4.8	4.8	4.8	500
DYNO	11	10.8	10.54	10.7	14,837
ECOP	2.44	2.54	2.3	2.43	12,556
EFUG	46.17	46.89	45.5	45.59	13,672
EFUL	83.39	86.4	82	82.01	7,420
ELSM	20.5	21.25	20.3	20.3	1,003
EMCO	3.38	3.38	3.38	3.38	1
ENGRO	185.96	187.48	186.12	186.8	1,526,231
ENGRO-CDEC	190.36	0	0	189.08	0
ENGRO-CDECW1	185.87	185.87	185.87	187.24	0
ENGRO-CFEB	195.34	0	0	194	0
ENGRO-CJAN	192.85	0	0	191.54	0
ENGRO-DEC	187.47	188.9	187.35	187.96	134,500
EPCL	14.11	14.4	14.1	14.16	1,131,007
ESBL	2.8	2.9	2.84	2.84	1
ETNL	22	21.5	21.5	21.5	1
EWLA	3	3	2.55	2.9	1,502
EXIDE	191.2	198	185.01	186	2,003
FABL	14.66	15.15	14.74	15	1,032,311
FANM	3.07	3	3	3	100
FASM	35.99	36.75	34.2	34.2	52
FATIMA	10.18	10.23	9.21	9.47	4,557,737
FCCL	4.94	5.04	4.9	4.92	497,449
FCIBL	3.32	3.8	3.8	3.8	91
FCONM	1.46	1.5	1.36	1.5	2,970
FCSC	3.5	3.53	3.5	3.5	17,926
FDIBL	1.9	1.96	1.84	1.87	75,179
FDMF	2.03	2.2	2	2.01	25,013
FECM	2.87	2.99	2.8	2.97	1,493
FECS	40	42	42	42	1
FECTC	7.35	7.21	7.2	7.2	1,058
FEM	1.59	1.7	1.61	1.69	11,055
FEROZ	84.01	84.8	83.5	84.8	1,535
FFBL	35.27	35.78	35.5	35.71	2,678,960
FFBL-CDEC	35.72	0	0	36.15	0
FFBL-CDECW1	35.25	35.25	35.25	35.79	0
FFBL-CFEB	36.65	0	0	37.09	0
FFBL-CJAN	36.19	0	0	36.62	0
FFBL-DEC	34.34	34.8	34.56	34.73	74,500
FFC	113.94	115.35	114.1	114.35	1,659,496
FFC-CDEC	115.39	0	0	115.75	0
FFC-CDECW1	113.89	113.89	113.89	114.62	0
FFC-CFEB	118.41	0	0	118.76	0
FFC-CJAN	116.9	0	0	117.25	0
FFC-DEC	115.45	0	0	115.8	0
FFLM	1.36	1.7	1.41	1.5	1,278
FHAM	6.61	6.79	6.62	6.69	7,207
FHBM	6.83	7	6.6	6.6	21,076
FIBLM	3.53	2.53	2.53	2.53	45
FLYNG	1.8	1.89	1.72	1.79	182,576
FNBM	6.49	6.88	6.87	6.87	1
FNEL	8.98	9	8.2	8.93	11
FPJM	1.7	1.5	1.3	1.38	10,855
FPRM	8.5	8.7	8.5	8.5	606
FRCL	2.18	2.25	2	2.13	4
FRSM	20.5	21.39	20.5	21.39	510
FUDLM	5.79	5.79	5.78	5.79	17,500
FZCM	48.98	51.4	51.24	51.4	700
FZTM	408.99	419	410	412.67	4
GADT	47.99	49.99	49.89	49.89	5,000
GAIL	4.29	4.4	4.4	4.4	0
GAMON	1.53	1.75	1.48	1.5	2,960
GASF	3.02	3.1	3	3.04	66,600
GATI	41.3	42.52	39.5	41.9	14
GENP	0.81	0.9	0.78	0.9	7,879
GGL	11.58	11.7	11.45	11.48	49,706
GHGL	48.34	49.35	47	47.09	16,398
GHNI	10.91	11.47	11	11.22	12,595
GHNL	4.59	4.89	4.65	4.65	1,003
GLAXO	75.02	75.6	74	75.5	5,812
GRAYS	54.11	53	51.54	51.55	111
GRYL	1.61	1.98	1.01	1.51	6
GSPM	7.55	7.64	7.63	7.63	11
GTYR	22.22	22.5	22.24	22.5	1,501
GUSM	6.51	7.2	5.58	7.15	3,274
GWLC	8.61	8.7	8.01	8.4	29,015
HABSM	33.93	34.19	33.3	33.87	63,075
HADC	0.7	0.74	0.64	0.69	24,066
HAL	12.5	12.4	12.2	12.2	5,060
HBL	113.42	115.95	113.5	114.13	420,721
HCAR	11.8	12	11.45	11.49	16,756
HICL	12.9	13	12.57	12.61	28,100
HINO	139.01	141	133	133.06	205
HINOON	26.37	26.15	25.8	26.15	38,234
HIRAT	4	4.47	4.04	4.15	291,835
HMB	25.01	25.65	25	25.01	9,053
HSPI	14.56	14.8	14.45	14.51	7,015
HUBC	36.41	36.68	36.35	36.47	485,980
HUBC-CDEC	36.87	0	0	36.92	0
HUBC-CDECW1	36.39	36.39	36.39	36.56	0
HUBC-CFEB	37.84	0	0	37.88	0
HUBC-CJAN	37.36	0	0	37.4	0
HUBC-DEC	36.89	0	0	36.93	0
HUSI	10.64	9.7	9.7	9.7	0
HWQS	20.75	21.78	20	21.78	11
IBFL	38	39.9	39.7	39.7	1,000
IBLHL	8.65	8.59	8	8.25	5,006
ICCT	1.01	1.49	0.99	1.01	16,956
ICI	138.09	139.19	137	137.03	114,155
ICIBL	0.65	0.81	0.6	0.61	94,194
ICL	28.75	28	27.32	27.41	3
IDRT	3.05	3.1	3.1	3.1	1,000
IDSM	4.15	5	3.63	4.52	68,451
IDYM	274.95	288.6	274.95	278.92	16
IFSL	7.9	7.45	6.9	6.96	4,211
IGIBL	2.65	2.89	2.56	2.59	35,151
IGIIL	91	92	90	90.12	1,250
ILTM	131.2	137.76	137.76	137.76	0
INDU	262.42	263.98	253	254.24	37,120
INIL	50.66	52.85	50	50.8	243,994
ISIL	72.96	74.99	69.32	72.28	786
JDMT	14.4	14.75	14.65	14.75	6,200
JDWS	86.65	87.5	87	87	6
JKSM	5.85	6.85	5.02	6.82	52,323
JOPP	8.05	7.66	7.3	7.66	6
JOVC	4.18	4.3	4.1	4.13	88,039
JPGL	1.84	1.84	1.72	1.81	23,263
JSBL	2.61	2.7	2.6	2.67	23,420
JSCL	13.18	13.39	13.01	13.09	5,341,796
JSGCL	30.17	30	29.25	29.8	6,354
JSGF	4.39	4.65	4.4	4.6	6,143,909
JSIL	7.03	7.05	6.9	6.92	106,553
JSVFL	4.48	4.65	4.45	4.46	66,523
JVDC	59.99	59.98	59.98	59.98	0
KAPCO	39.69	39.8	39.51	39.6	215,795
KAPCO-CDEC	40.2	0	0	40.08	0
KAPCO-CDECW1	39.67	39.67	39.67	39.69	0
KAPCO-CFEB	41.25	0	0	41.13	0
KAPCO-CJAN	40.72	0	0	40.61	0
KASBB	2.74	2.8	2.4	2.65	89,834
KASBM	1.9	1.89	1.66	1.66	515
KASBSL	4.41	4.6	4.4	4.41	36,901
KESC	2.34	2.47	2.3	2.42	1,123,103
KML	3.17	2.96	2.2	2.96	170
KOHC	7.23	7.28	7.06	7.15	34,300
KOHE	18.87	19.48	19.48	19.48	1
KOHP	4.79	4.26	4.17	4.24	64,305
KOIL	1.61	1.64	1.43	1.46	77,204
KSBP	70	70	70	70	20
KSTM	0.75	0.74	0.74	0.74	0
KTML	5.53	5.8	5.76	5.76	2
LAKST	316.33	325	300.52	300.52	7,028
LEUL	1.75	1.7	1.7	1.7	500
LOTPTA	12.83	13.05	12.7	12.78	12,990,055
LPCL	3.03	3.09	3	3.05	520,056
LUCK	76.46	77.75	76.5	77.46	4,292,568
LUCK-CDEC	77.44	0	0	78.41	0
LUCK-CDECW1	76.42	76.42	76.42	77.64	0
LUCK-CFEB	79.46	0	0	80.45	0
LUCK-CJAN	78.45	0	0	79.43	0
LUCK-DEC	77.05	77.99	77.1	77.78	192,500
MACFL	2.95	2.92	2.5	2.5	1,054
MARI	119.25	122.6	119.11	119.96	116,730
MBF	6.3	6.25	6.25	6.25	2,000
MCB	208.07	217.9	209	217.27	2,871,387
MCB-CDEC	210.73	0	0	219.93	0
MCB-CDECW1	207.97	207.97	207.97	217.78	0
MCB-CFEB	216.24	0	0	225.65	0
MCB-CJAN	213.48	0	0	222.79	0
MCB-DEC	208.2	218.25	209.49	217.38	494,000
MEBL	15.76	16.1	15.75	15.99	518,544
MEHT	57	59.8	57	57	144
MERIT	18.25	19.25	19.25	19.25	2,042
MFTM	1	1.29	1.25	1.25	1
MIRKS	63.35	65.9	62.8	63.84	4,325
MLCF	2.86	2.94	2.85	2.87	110,162
MLCFPS	4.28	4.99	4.08	4.2	1,373
MODAM	1.03	1.09	1	1	1,030
MQTM	7.78	7.29	7.29	7.29	1
MRNS	67.31	68.49	65.01	65.67	7,734
MTIL	0.62	0.7	0.55	0.55	801
MTL	495.39	498.95	494	494.79	32,891
MUKT	0.39	0.4	0.14	0.4	6,181
MUREB	79.64	83.62	78.51	83.62	20,599
MWMP	1.7	1.7	1.45	1.64	8,027
MYBL	2.4	2.6	2.41	2.45	267,022
MZSM	6.1	6.4	6.25	6.35	1,201
NATF	43.26	43.45	42.61	42.83	5,126
NBF	3.25	3.6	3.6	3.6	100
NBP	68.49	69.8	69.02	69.32	9,502,308
NBP-CDEC	69.36	0	0	70.17	0
NBP-CDECW1	68.46	68.46	68.46	69.48	0
NBP-CFEB	71.18	0	0	71.99	0
NBP-CJAN	70.27	0	0	71.08	0
NBP-DEC	69.06	70.3	69.51	69.88	750,000
NCL	22.93	23.18	22.3	22.39	1,057,297
NCL-DEC	23.6	22.85	22.85	22.85	10,000
NCPL	14.99	15.8	14.6	15.51	4,399,694
NESTLE	2187.26	2249	2100	2166.75	170
NETSOL	19.21	19.48	19.05	19.13	192,569
NETSOL-CDEC	19.46	0	0	19.36	0
NETSOL-CDEC1	19.2	19.2	19.2	19.17	0
NETSOL-CFEB	19.96	0	0	19.87	0
NETSOL-CJAN	19.71	0	0	19.62	0
NETSOL-DEC	19.46	0	0	19.37	0
NIB	2.95	2.98	2.88	2.93	448,955
NICL	1.55	1.6	1.5	1.55	209,201
NJICL	58.5	59	58	58.18	2,497
NJLIC	47.87	47.5	47.5	47.5	1,100
NMBL	1.5	1.4	1.4	1.4	52
NML	62.38	62.28	60.91	61.04	5,530,945
NML-CDEC	63.18	0	0	61.79	0
NML-CDECW1	62.35	62.35	62.35	61.18	0
NML-CFEB	64.83	0	0	63.39	0
NML-CJAN	64	0	0	62.59	0
NML-DEC	62.72	62.6	61.4	61.54	826,500
NONS	14.25	14	14	14	500
NOPK	23.5	24	22.36	23.03	2,893
NPL	15.77	16.7	15.68	16.3	11,318,695
NRL	266	270.5	262.01	264.11	89,943
NSRM	11.17	12.17	12.17	12.17	25
OGDC	166.08	167.05	166	166.49	1,133,032
OGDC-CDEC	168.2	0	0	168.53	0
OGDC-CDECW1	166	166	166	166.88	0
OGDC-CFEB	172.6	0	0	172.91	0
OGDC-CJAN	170.4	0	0	170.72	0
OGDC-DEC	164.36	165	164.5	164.5	13,000
OLPL	6.5	6.8	6.51	6.8	1,001
OTSU	34	34	34	34	815
PACE	2.89	3.06	2.84	2.93	1,173,340
PAEL	13.66	13.85	13.55	13.69	43,667
PAKD	80	80	79	79.34	1,236
PAKMI	1.15	1.1	1	1	101
PAKRI	16.43	16.78	16.41	16.43	415,040
PAKT	119.9	116.9	113.91	116.9	15,701
PASL	2.32	2.4	2.21	2.24	80,773
PASM	10.43	10.84	10.2	10.76	7,381
PECO	291.54	301.84	285	285	2
PEF	6.29	6.45	6.28	6.34	29,906
PGCL	20.7	21.1	21.1	21.1	50
PGF	10.99	11.08	10.85	10.9	90,432
PHDL	33	34.65	32.51	34.65	157
PIAA	2.2	2.28	2.2	2.2	159,786
PICT	71.51	71.6	71.5	71.5	305
PIF	5.23	5.4	5.29	5.38	48,404
PIL	6.97	6.4	6.35	6.35	5,037
PINL	10.5	10.55	10.16	10.54	201
PIOC	7.11	7.15	7	7.07	324,359
PKGI	6.9	6.5	6.1	6.5	2
PKGS	107	106.89	105.3	106	11,286
PMI	0.9	0.93	0.87	0.91	134,500
PMRS	50.97	50.5	49	49.99	13,101
PNGRS	6.06	6.24	5.6	6	6,230
PNSC	34.99	35	33.86	34	18,345
POL	275.19	277.8	273.12	273.73	1,078,028
POL-CDEC	278.7	0	0	277.08	0
POL-CDECW1	275.06	275.06	275.06	274.37	0
POL-CFEB	285.99	0	0	284.28	0
POL-CJAN	282.35	0	0	280.68	0
POL-DEC	276.96	278.8	275.15	275.75	263,000
PPFL	8.79	8.9	8.77	8.87	300,004
PPL	202.37	203.9	201.51	202.02	455,397
PPL-CDEC	204.95	0	0	204.49	0
PPL-CDECW1	202.27	202.27	202.27	202.49	0
PPL-CFEB	210.31	0	0	209.81	0
PPL-CJAN	207.63	0	0	207.15	0
PPL-DEC	203.01	204	202	202.34	27,000
PPP	41.58	43.65	43	43.65	7,898
PRET	29	28	28	28	4,000
PRL	92.47	97.09	91.7	97.09	31,605
PRWM	14.5	15.5	13.77	14	6,093
PSMC	73.7	74.1	72	72.82	8,502
PSO	286.59	289.1	284	284.15	437,983
PSO-DEC	288.99	290.4	286.25	286.73	61,000
PSYL	7.12	7.45	7	7.12	22,501
PTC	19.74	19.99	19.41	19.51	819,156
PTC-CDEC	19.99	0	0	19.75	0
PTC-CDECW1	19.73	19.73	19.73	19.56	0
PTC-CFEB	20.51	0	0	20.26	0
PTC-CJAN	20.25	0	0	20.01	0
PTC-DEC	19.88	19.81	19.6	19.6	27,000
PTEC	2	2.25	2.25	2.25	1
PUNO	41.29	39.23	39.23	39.23	500
QUICE	2.07	2.06	2.06	2.06	1,500
RAVT	1.34	1.58	1.35	1.52	688,959
RBS	4.98	5	4.63	4.67	129,556
RCML	33.99	34.5	34.5	34.5	10
REWM	8.61	9.59	9.09	9.09	23,350
RICL	6.55	6.56	6.5	6.51	10,380
RMPL	1972	2066	1876	2001.65	4
RUBY	3.11	3.6	3.6	3.6	0
RUPL	35.37	36.1	35.3	35.3	624
SAIF	4.5	5.2	4.3	4.35	15,793
SALT	55.04	57.75	57.74	57.74	2
SANE	2.32	2.98	2.98	2.98	1,850
SANSM	13.29	13.9	13.6	13.8	2,834
SASML	5	5.02	5.02	5.02	0
SAZEW	20.2	20.7	19.5	19.5	4,471
SBL	1.8	1.87	1.79	1.8	88,308
SCBPL	8	8.37	8	8.25	56,197
SCL	91.78	90	87.2	90	943
SCLL	2.6	2.7	2.5	2.5	25
SCM	8.85	8.95	8.51	8.92	5,108
SEARL	61.25	62	61.25	61.51	9,578
SEL	18.51	18.5	18.45	18.46	750
SEPCO	2.18	2.19	2.12	2.12	448,923
SEPL	40.76	42.79	41	42.79	22,870
SERF	0.37	0.34	0.34	0.34	0
SGLL	36.78	37.89	36.2	36.55	1,318
SGML	6.32	7.29	6.48	7.19	147,684
SGMLPS	3.55	3.64	3.64	3.64	0
SHCI	2.44	2.4	2.39	2.39	126
SHCM	9.9	10	10	10	1
SHDT	14.09	15.09	13.09	13.11	2,600
SHEL	197.74	201	197	199.79	41,399
SHEZ	92.95	97.59	93.01	97.59	214
SHFA	28.5	29.25	27.51	29.15	808
SHJS	95.6	100	99	99	1
SHSML	13.15	13.5	13	13.11	2,344
SHTM	0.5	0.61	0.29	0.4	13,801
SIBL	2.9	2.58	2.58	2.58	50
SIEM	1300	1330	1299.1	1307.1	83
SILK	2.71	2.79	2.67	2.7	751,613
SITC	130	127.03	126.1	126.86	130
SKFL	1.05	1.15	1.15	1.15	2,500
SLYT	3.82	4.25	4	4.25	232
SMBL	3.48	3.79	3.25	3.32	148,378
SMCPL	5.99	6.2	5.99	6.06	3,848
SNAI	38	39	39	39	1
SNBL	7.24	7.4	7.2	7.35	37,849
SNGP	27.32	27.65	26.75	26.86	135,609
SPL	13.28	13.94	13.35	13.49	322,718
SPLC	0.57	0.63	0.6	0.6	1,920
SRSM	2.15	2.35	2.26	2.3	8,509
SRVI	272.72	276.5	259.09	259.09	43,247
SSGC	21.89	22.15	20.95	21.38	684,915
SSIC	7	6.81	6.76	6.77	1,000
SSML	2.68	2.35	2.2	2.2	22,154
SSOM	3.35	3.31	3.25	3.27	5,000
STCL	8.43	8.98	8	8.5	19,832
STJT	17.67	17.97	17.35	17.36	1,433
STML	22.5	21.38	21.38	21.38	0
STPL	9.01	9.28	9	9.1	1,528
SUTM	36.7	36	36	36	990
TATM	33.9	35.55	32.21	34.4	503
TELE	2.26	2.32	2.15	2.18	550,661
TGL	16.12	16.9	16.2	16.31	37,195
THALL	102.97	104.5	102.8	103.88	236,793
THCCL	19.4	20.2	18.4	20.17	10,882
TICL	70.03	66.53	66.53	66.53	500
TOWL	12.9	12	12	12	10
TREET	59.1	60	56.15	56.15	96,539
TREI	2.2	1.97	1.97	1.97	311
TRG	4.21	4.2	3.8	3.87	8,359,430
TRIBL	1.7	1.7	1.7	1.7	100
TRIPF	113.16	114	113	113.91	23,829
TRSM	1.5	1.51	1.51	1.51	1
TSMF	1.4	1.9	1	1.02	1,052
TSML	34	34.01	34	34	1,503
TSPL	1.07	1.03	1.03	1.03	1
UBL	61.96	63.5	62.25	63	2,546,831
UBL-CDEC	62.75	0	0	63.77	0
UBL-CDECW1	61.93	61.93	61.93	63.15	0
UBL-CFEB	64.39	0	0	65.43	0
UBL-CJAN	63.57	0	0	64.6	0
UBL-DEC	61.51	63.4	63.35	63.35	13,000
ULEVER	4105	4128	4050	4085.5	10
UNIC	6.4	6.4	6.4	6.4	6
UPFL	1104.33	1100.99	1100.99	1100.99	0
WAHN	33.2	34.17	33.41	34.16	700
WTCL	3.52	3.6	3.41	3.47	616,518
WTL	2.62	2.74	2.62	2.66	1,149,994
WYETH	1006.25	1056.56	1000	1049	53
YOUW	1.5	1.4	1.15	1.38	4
ZIL	52.5	52.99	52	52.51	1,626
ZTL	3.7	4	3.99	3.99	1

Share Prices of KSE on 6th December 2010