Shares rate in Pakistan as on 30 November 2010

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	03-Jan-00	04:48:00	3.2	3.2	2,000
AASM	25-Jan-00	06:14:24	25.01	26.18	105
AATM	01-Jan-00	02:09:36	1.09	1.09	100
ABL	29-Feb-00	21:07:12	60.1	61.52	253,596
ABOT	08-Apr-00	23:45:36	99.05	100.06	3,193
ACPL	02-Mar-00	06:00:00	62	62.37	103,256
ADAMS	16-Jan-00	21:21:36	16.42	16.87	1,300
ADMM	20-Jan-00	21:36:00	20.8	21.56	10,240
AGIC	12-Jan-00	18:00:00	11.66	11.84	4,227
AGIL	10-Mar-00	00:00:00	69	70	1,859
AGL	21-Jan-00	23:31:12	21.98	21.98	0
AGSML	05-Jan-00	15:36:00	4.8	5	7
AGTL	30-Jul-00	23:45:36	212	213.71	3,907
AHCL	25-Jan-00	12:28:48	25.51	25.97	5,605,477
AHI	18-Jan-00	09:36:00	18.01	18.35	4,400
AHL	26-Jan-00	06:00:00	26.2	26.64	58,323
AHTM	17-Jan-00	22:48:00	17.95	17.95	50
AICL	19-Mar-00	09:36:00	79.69	80.52	888,701
AICL-CDEC	20-Mar-00	00:00:00	0	81.72	0
AICL-CFEB	22-Mar-00	00:00:00	0	83.83	0
AICL-CJAN	21-Mar-00	00:00:00	0	82.77	0
AICL-CNOVW5	19-Mar-00	00:00:00	0	80.67	0
AICL-DEC	20-Mar-00	13:12:00	80.5	81.2	44,500
AKBL	16-Jan-00	08:09:36	16	16.07	609,018
AKBL-CDEC	16-Jan-00	00:00:00	0	16.31	0
AKBL-CFEB	16-Jan-00	00:00:00	0	16.73	0
AKBL-CJAN	16-Jan-00	00:00:00	0	16.52	0
AKBL-CNOVW5	16-Jan-00	00:00:00	0	16.1	0
AKDCL	20-Feb-00	21:21:36	50.02	52	7,005
ALICO	17-Jan-00	22:48:00	17.95	17.95	1
ALNRS	19-Feb-00	17:45:36	49.2	49.21	1,916
ALQT	07-Jan-00	18:00:00	6.3	6.3	2
AMMF	06-Jan-00	22:19:12	6.7	6.9	24,610
AMTEX	04-Jan-00	20:09:36	4.7	4.72	267,932
AMZV	00-Jan-00	13:55:12	0.53	0.55	98,871
ANL	10-Jan-00	07:26:24	11	11.15	1,137,867
ANL-CDEC	11-Jan-00	00:00:00	0	11.32	0
ANL-CFEB	11-Jan-00	00:00:00	0	11.61	0
ANL-CJAN	11-Jan-00	00:00:00	0	11.46	0
ANL-CNOVW5	10-Jan-00	00:00:00	0	11.17	0
ANL-DEC	11-Jan-00	11:31:12	11.17	11.26	46,500
ANNT	12-Jan-00	00:00:00	13	13	500
ANSS	05-Jan-00	00:00:00	6	6	500
APL	318.44	326	319	324.38	910,741
ARUJ	5.49	4.5	4.5	4.5	500
ATBA	158	161.91	158.99	160.73	11,423
ATBL	1.67	1.68	1.61	1.66	55,041
ATFF	4.25	4.25	4	4	20,000
ATIL	34.8	36.54	34.8	36.48	14,967
ATLH	102.27	105.89	103.95	105	2,868
ATRL	128.34	134.75	128.49	134.75	3,884,541
ATRL-CDEC	130.3	0	0	136.76	0
ATRL-CFEB	133.64	0	0	140.28	0
ATRL-CJAN	131.97	0	0	138.52	0
ATRL-CNOVW5	128.64	0	0	135	0
AZAMT	2.3	2.65	2	2.48	2,479
BAFL	9.52	9.7	9.55	9.59	488,042
BAFL-CDEC	9.67	0	0	9.73	0
BAFL-CFEB	9.91	0	0	9.98	0
BAFL-CJAN	9.79	0	0	9.86	0
BAFL-CNOVW5	9.54	0	0	9.61	0
BAFS	65	68.2	65	65.01	102
BAHL	33.32	34	33.4	33.98	677,823
BAHL-CDEC	33.83	0	0	34.49	0
BAHL-CFEB	34.7	0	0	35.38	0
BAHL-CJAN	34.26	0	0	34.93	0
BAHL-CNOVW5	33.4	0	0	34.04	0
BAPL	9.33	10	9.5	9.5	1
BAPLR	0.49	0.15	0.15	0.15	0
BATA	589.41	618.88	588	618.49	4,617
BAWS	3.24	3.49	2.8	2.85	13,203
BCL	45	44.55	44.55	44.55	1
BCML	13.4	12.4	12.4	12.4	100
BERG	20	20.45	19.71	19.93	19,265
BFMOD	3.84	3.89	3.89	3.89	3
BGL	1.74	1.79	1.5	1.51	7,000
BHAT	244	256.2	256.2	256.2	1
BILF	1.85	1.65	1.65	1.65	0
BIPL	3.43	3.48	3.3	3.32	47,310
BNWM	12.96	13.47	13	13.1	3,500
BOC	82.82	84	83	83.97	4,932
BOK	4.29	4.32	4	4.29	35,444
BOP	9.55	9.77	9.53	9.67	858,276
BOP-DEC	9.7	0	0	9.82	0
BROT	0.71	0.7	0.7	0.7	0
BRR	1.92	1.96	1.8	1.89	56,468
BTL	46.99	47	46.99	46.99	4,599
BUXL	10.05	9.6	9.6	9.6	901
BYCO	11.91	12.14	11.88	12.01	2,964,166
CENI	10.93	11.48	10.97	11.35	8,400
CEPB	16.1	17.04	16.32	16.72	193,062
CFL	10.3	11.3	11.3	11.3	0
CHAS	13.11	13.05	13	13	46,000
CHBL	3.29	3.44	3.2	3.23	9,002
CHCC	11.99	12.18	11.95	12.06	12,400
CICL	58.5	61.25	58.5	60.5	2,381
CJPL	0.6	0.8	0.75	0.78	1,501
CLOV	56.14	58.94	58.45	58.49	103
CML	2.6	2.62	2.62	2.62	1
COLG	895.51	900	895	899.34	53
CPL	153	157.99	153	157	9,818
CPMFI	4.2	4.06	4.02	4.05	5,745
CPSL	68.26	71.67	71.67	71.67	30,610
CRTM	19.99	20.98	20.98	20.98	1
CSAP	24.6	25.08	24.85	24.93	25,600
CSIL	3.75	4.69	4	4	145
CSM	0.58	0.58	0.54	0.54	10,113
CSMD	6.15	6.44	6.44	6.44	4
CSUML	3.4	3.84	3.4	3.41	1,818
CWSM	1.05	1.49	1.1	1.1	8,161
DADX	25	25.75	25.75	25.75	100
DATM	0.5	0.49	0.49	0.49	0
DAWH	172.65	179.5	167.36	177.45	48,179
DBCI	1.7	1.69	1.66	1.69	501
DCH	2.47	2.6	2.4	2.54	61,989
DCL	1.95	1.98	1.81	1.88	512,007
DCM	1.65	1.75	1.25	1.26	108,002
DEL	2.03	2.26	2	2.23	2,058
DFML	1.54	1.6	1.5	1.52	804,857
DGKC	27.81	28.47	27.72	28.25	2,744,750
DGKC-CDEC	28.24	0	0	28.67	0
DGKC-CFEB	28.96	0	0	29.41	0
DGKC-CJAN	28.6	0	0	29.04	0
DGKC-CNOVW5	27.87	0	0	28.3	0
DGKC-DEC	28.02	28.7	28	28.55	299,000
DIIL	11.75	12.73	12.71	12.71	1
DINT	26.85	26.44	25.62	26.44	1,601
DLL	38.89	40.75	39.05	40	4,001
DMTM	5.5	5.35	5.2	5.2	31
DMTX	2.45	1.45	1.45	1.45	1
DOL	7.29	7.5	7.1	7.27	379,460
DSFL	2.15	2.3	2.07	2.14	5,480,209
DSIL	1.86	2.05	1.9	1.91	155,024
DSL	2.9	2.98	2.9	2.9	21,000
DWAE	0.72	0.74	0.5	0.5	103
DWSM	2.81	3.15	2.75	3	232,024
DYNO	10.99	11	10.3	10.94	3,105
ECOP	2.12	2.25	2.12	2.2	30,798
EFUG	46.83	47.4	46.05	46.38	57,416
EFUL	82.76	86.88	83.1	83.22	4,316
ELCM	4	3	3	3	0
ELSM	19.16	19.95	18.75	19.95	1,520
EMCO	3.28	3.99	3.45	3.45	4
ENGRO	181.8	183.5	181.25	182.61	940,060
ENGRO-CDEC	184.58	0	0	185.34	0
ENGRO-CFEB	189.3	0	0	190.11	0
ENGRO-CJAN	186.94	0	0	187.72	0
ENGRO-CNOVW5	182.22	0	0	182.95	0
ENGRO-DEC	181.66	183	181.1	182.15	73,000
EPCL	13.56	13.73	13.3	13.5	1,863,470
ETNL	21.51	22.39	22.35	22.35	1
EWLA	2.75	3.75	3.29	3.29	1
EXIDE	171.11	179.66	175	179.66	3,753
FABL	14.16	14.43	14.21	14.23	14,678
FANM	2.94	3.09	2.75	3.09	300
FASM	34.7	35.74	33.25	33.25	5,458
FATIMA	9.69	9.85	9.65	9.71	232,689
FCCL	4.98	5.04	4.99	5	351,088
FCIBL	3	3.94	3.01	3.25	6,254,972
FCONM	1.48	1.69	1.5	1.5	506
FCSC	3.59	3.68	3.52	3.62	2,598
FDIBL	1.94	2	1.86	1.97	20,501
FDMF	2.08	2.1	2.01	2.08	20,326
FECM	2.59	2.6	2.59	2.59	1,200
FECS	40	40	40	40	12
FECTC	7.9	7.4	7	7.2	100
FEM	1.62	1.75	1.5	1.6	57,362
FEROZ	83.22	85.88	83.12	84	2,675
FFBL	33.99	34.74	34.1	34.65	5,121,689
FFBL-CDEC	34.51	0	0	35.17	0
FFBL-CFEB	35.39	0	0	36.07	0
FFBL-CJAN	34.95	0	0	35.62	0
FFBL-CNOVW5	34.07	0	0	34.71	0
FFBL-DEC	33.2	33.9	33.48	33.67	179,500
FFC	111.03	113.15	111.38	112.87	1,644,727
FFC-CDEC	112.73	0	0	114.56	0
FFC-CFEB	115.61	0	0	117.5	0
FFC-CJAN	114.17	0	0	116.03	0
FFC-CNOVW5	111.29	0	0	113.08	0
FFC-DEC	112.78	113.9	113.9	113.9	10,000
FFLM	1.47	1.66	1.31	1.41	15,601
FHAM	6.51	6.7	6.59	6.62	28,701
FHBM	6.89	6.89	6.51	6.89	7,001
FLYNG	1.88	1.89	1.76	1.76	42,381
FNBM	6	6.49	6.49	6.49	200
FNEL	8.85	9	8.02	8.91	11
FPJM	1.5	1.79	0.5	1.45	518
FRCL	1.77	2.5	1.82	2.24	877
FRSM	20.51	20.5	20.47	20.5	15
FUDLM	5.73	5.73	5.65	5.65	3,991
FZTM	429	435	410	412.19	126
GADT	47.5	48	47	47.95	5,005
GAMON	1.5	1.51	1.51	1.51	0
GASF	2.91	3.05	2.85	3.01	165,449
GATI	44	44.75	42.8	42.8	506
GATM	24.01	25.1	25.1	25.1	1
GENP	0.98	1.04	0.87	0.94	56,105
GFIL	4	4.1	4.1	4.1	100
GGL	11.69	11.89	11.46	11.65	34,202
GHGL	49.5	49.99	49.3	49.98	1,231
GHNI	11.1	11.37	11.08	11.1	11,046
GHNL	4.72	4.89	4.89	4.89	100
GLAXO	73.17	76	73	74.27	28,419
GLPL	60.5	62	62	62	112
GRAYS	52.01	53.5	50	50.08	526
GRYL	0.83	1.49	1.01	1.15	1,011
GSPM	7.15	7.8	7	7.08	701
GTYR	22	22.5	22	22.01	10,584
GUSM	7.35	8.15	7.5	7.97	858
GUTM	24.74	25.94	24.75	25.94	4,757
GVGL	35.65	36.5	36.5	36.5	6
GWLC	5.91	6.9	5.61	6.7	22,068
HABSM	33.22	33.6	33	33.45	60,355
HADC	0.54	0.79	0.55	0.67	128,331
HAJT	0.6	0.5	0.31	0.5	1
HAL	12.3	12.29	12.26	12.27	2,700
HBL	104.05	106.5	103.25	106.11	105,077
HCAR	12	12	11.9	11.99	8,651
HICL	12.2	12.85	12.41	12.54	10,400
HINO	134.08	138.5	133.01	137.51	233
HINOON	26.42	26.98	26	26	4,368
HIRAT	3.81	3.98	3.8	3.91	39,044
HMB	25.65	26.74	25	25.56	289,874
HMIM	0.99	0.8	0.8	0.8	0
HSPI	15.06	15.29	14.7	14.8	6,717
HUBC	36.63	36.9	36.03	36.49	827,318
HUBC-CDEC	37.19	0	0	37.03	0
HUBC-CFEB	38.14	0	0	37.99	0
HUBC-CJAN	37.67	0	0	37.51	0
HUBC-CNOVW5	36.71	0	0	36.56	0
HUBC-DEC	37.21	0	0	37.05	0
HUSI	10.59	11.49	9.7	10.48	102
HUSS	10.97	11.49	10	10	190
IBFL	39.75	39.84	38	39.55	26,105
IBLHL	7.86	8.13	8	8	1,003
ICI	135.71	138	135.99	137.41	289,179
ICIBL	0.6	0.83	0.59	0.7	2,008
IDEN	11.7	11.7	11.7	11.7	100
IDRT	2.9	3.24	3.2	3.2	1,101
IDSM	3.02	3.49	3.49	3.49	100
IDYM	272.93	274.23	274.2	274.22	100
IFSL	6.61	7.1	6.5	6.8	4,193
IGIBL	2.6	2.65	2.59	2.6	152,330
IGIIL	88.98	91	90	90	36,199
ILTM	119	119.01	119.01	119.01	0
INDU	260.06	266.98	259.99	262.09	20,764
INIL	51.43	52.89	51	51.5	95,255
INKL	9	9.5	9.5	9.5	100
ISIL	72.8	73	73	73	100
ISTM	5.45	5.99	5.89	5.94	100
JDMT	14.21	15.21	14.2	15.21	8,014
JDWS	77.11	80.96	78	80.96	13,934
JKSM	5.02	5.5	4.07	4.57	42
JOPP	10	10.55	9	9	101
JOVC	4.11	4.24	4.11	4.18	141,497
JPGL	1.7	1.83	1.7	1.71	274,299
JSBL	2.8	2.9	2.8	2.89	91,000
JSCL	12.75	13.26	12.71	13.03	13,815,971
JSGCL	30	30.99	30	30.04	2,102
JSGF	4.25	4.5	4.3	4.44	737,789
JSIL	7.03	7.15	6.8	6.87	778,563
JSVFL	4.18	4.69	4.15	4.56	771,425
JVDC	59.9	60	59.95	59.99	100
KAPCO	39.41	39.85	39.43	39.58	152,124
KAPCO-CDEC	40.01	0	0	40.17	0
KAPCO-CFEB	41.04	0	0	41.21	0
KAPCO-CJAN	40.53	0	0	40.69	0
KAPCO-CNOVW5	39.5	0	0	39.65	0
KASBB	2.54	2.7	2.52	2.59	105,253
KASBM	1.35	1.9	1.85	1.85	304
KASBSL	4.4	4.6	4.4	4.4	14,803
KCL	9.5	9.5	9.5	9.5	100
KESC	2.27	2.4	2.25	2.31	795,138
KML	2.3	2.49	2.1	2.49	696
KOHC	7.08	7.2	7.05	7.15	54,662
KOHE	19.25	19.85	19.34	19.68	1,387
KOHP	4.22	4.48	4.09	4.47	420
KOHS	3.77	3.92	3.92	3.92	0
KOHTM	1.39	1.3	1.3	1.3	0
KOIL	1.6	1.94	1.6	1.62	1,173,718
KOSM	1	1.3	0.95	1.05	4,504
KSBP	69.95	69.99	69.99	69.99	1
KSTM	0.7	0.79	0.45	0.56	3
KTML	5.89	5.89	5.6	5.62	14,828
LAKST	329	333.95	322.02	332.99	7
LIBM	58	58.95	58.95	58.95	100
LOTPTA	11.81	12.46	11.8	12.36	29,608,187
LPCL	3.03	3.09	2.99	3	366,826
LUCK	74.43	76.3	74.44	75.08	1,626,556
LUCK-CDEC	75.57	0	0	76.2	0
LUCK-CFEB	77.5	0	0	78.16	0
LUCK-CJAN	76.54	0	0	77.18	0
LUCK-CNOVW5	74.6	0	0	75.22	0
LUCK-DEC	74.96	76.75	75.65	75.81	119,000
MACFL	2.58	3.1	2.8	2.8	4,251
MARI	119.08	120.79	119.02	119.72	74,779
MBF	5.97	6.07	5.95	6.06	11,250
MCB	204.72	208.7	204.25	206.33	877,956
MCB-CDEC	207.85	0	0	209.41	0
MCB-CFEB	213.17	0	0	214.8	0
MCB-CJAN	210.51	0	0	212.11	0
MCB-CNOVW5	202.19	0	0	203.72	0
MCB-DEC	203.04	206.8	203.5	205.06	91,000
MDTL	47.66	47	47	47	0
MEBL	15.28	15.98	15.3	15.6	2,078
MEHT	56.8	56.75	56.75	56.75	50
MERIT	17.88	18.25	18.24	18.25	100
MFFL	70	72.9	72.9	72.9	1
MFTM	1.1	1.09	1.07	1.07	101
MIRKS	58.15	61.05	57.6	61.05	10,126
MLCF	2.94	3.04	2.9	2.99	270,668
MLCFPS	5.5	5.59	5.59	5.59	1
MODAM	1.11	1.11	0.95	1.09	15,132
MOON	8	8.5	7	8.5	400
MQTM	7.26	7.35	7.35	7.35	0
MRNS	62.5	63.5	61	63.13	4,528
MSCL	6.23	7.23	7.23	7.23	100
MSOT	19.94	19.05	19.05	19.05	100
MTIL	0.5	0.64	0.5	0.62	501
MTL	491.84	496.8	491.57	492.45	77,087
MUKT	0.33	0.9	0.34	0.5	5,527
MUREB	78.97	79	78.2	78.3	503
MWMP	1.6	1.69	1.46	1.61	33,735
MYBL	2.5	2.54	2.25	2.26	21,400
MZSM	5.99	6.35	5.4	5.99	7,213
NAGC	15.1	15.5	15.5	15.5	100
NATF	43.28	43.55	42.4	43.53	956
NBP	65.78	67.4	65.51	67.19	4,622,080
NBP-CDEC	66.79	0	0	68.19	0
NBP-CFEB	68.5	0	0	69.95	0
NBP-CJAN	67.64	0	0	69.07	0
NBP-CNOVW5	65.93	0	0	67.32	0
NBP-DEC	66.38	67.9	66.2	67.78	365,500
NCL	22.84	23.33	22.5	22.77	5,793,282
NCL-DEC	23.21	23.15	23.01	23.02	44,500
NCLNCP	22.14	22.1	22.1	22.1	0
NCPL	13.4	14.34	13.32	14.28	2,324,819
NESTLE	2049.84	2080	2050	2050.01	743
NETSOL	19.02	19.29	18.92	19.12	240,829
NETSOL-CDEC	19.31	0	0	19.41	0
NETSOL-CFEB	19.81	0	0	19.91	0
NETSOL-CJAN	19.56	0	0	19.66	0
NETSOL-CNOV5	19.06	0	0	19.16	0
NETSOL-DEC	19.51	0	0	19.41	0
NIB	2.85	2.91	2.85	2.87	8,392,058
NICL	1.51	1.72	1.55	1.64	1,733,552
NJICL	59.35	59	58	59	883
NJLIC	47	46.8	45.75	46.8	1,501
NMBL	1.23	1.21	1.21	1.21	1,100
NML	57.73	60.14	57.51	59.61	11,670,461
NML-CDEC	58.61	0	0	60.5	0
NML-CFEB	60.11	0	0	62.06	0
NML-CJAN	59.36	0	0	61.28	0
NML-CNOVW5	57.86	0	0	59.72	0
NML-DEC	58.2	60.4	57.75	59.81	5,093,500
NONS	12.63	13.6	12.15	13.58	2,341
NOPK	26	24.71	24.71	24.71	2
NPL	14.49	15.49	14.55	15.49	7,822,324
NPSM	22.49	22.4	22.4	22.4	0
NRL	262.75	275	264.45	271.63	440,215
OGDC	163.76	164.5	162.5	162.87	663,597
OGDC-CDEC	166.27	0	0	165.3	0
OGDC-CFEB	170.52	0	0	169.56	0
OGDC-CJAN	168.39	0	0	167.43	0
OGDC-CNOVW5	164.14	0	0	163.17	0
OGDC-DEC	162	162.2	161.5	162.04	12,000
OLPL	6.55	7.28	6.1	6.99	345
OTSU	34.15	34.4	33.9	33.9	606
PACE	2.81	2.9	2.82	2.84	245,689
PAEL	14.24	14.35	14.1	14.14	58,713
PAKD	80.1	81.93	79.16	80.5	2,024
PAKL	1.76	2.5	1.7	2.5	1,000
PAKMI	0.98	1.09	1	1	21,182
PAKRI	16.12	16.49	16	16.35	174,392
PAKT	118	123.9	118.26	119.13	735
PASL	2.25	2.3	2.15	2.21	139,057
PASM	8.25	8.3	8.25	8.3	156
PCAL	54	55	55	55	110
PECO	279.99	282	271	280.43	7
PEF	5.69	6.15	5.65	5.95	95,653
PGCL	20.9	20.98	20.97	20.98	101
PGF	9.75	10.75	9.72	10.64	1,199,871
PHDL	39	37.05	37.05	37.05	2
PIAA	2.25	2.37	2.21	2.27	94,813
PICT	71.06	72	71.6	72	384
PIF	4.8	5.39	4.74	5.29	1,256,323
PIL	7.31	7.17	6.81	7.17	656
PINL	9.82	10.15	10	10.1	18,701
PIOC	6.82	6.99	6.7	6.86	262,235
PKGI	6.96	7.95	6.5	7	2,009
PKGS	105.11	106.4	105.01	105.69	25,335
PMI	0.92	0.97	0.91	0.97	34,161
PMRS	46.49	48.81	48.8	48.81	4,600
PNGRS	5.74	5.92	5.6	5.6	4,350
PNSC	35.75	36.3	34.72	35.07	12,986
POL	266.87	272.4	267.1	270.17	3,377,178
POL-CDEC	270.95	0	0	274.2	0
POL-CFEB	277.89	0	0	281.26	0
POL-CJAN	274.42	0	0	277.73	0
POL-CNOVW5	267.49	0	0	270.67	0
POL-DEC	269.41	274.8	269.05	272.67	684,000
PPFL	8.66	8.79	8.66	8.75	301,409
PPL	201.47	205	201.7	203.77	1,029,808
PPL-CDEC	204.55	0	0	206.81	0
PPL-CFEB	209.79	0	0	212.14	0
PPL-CJAN	207.17	0	0	209.47	0
PPL-CNOVW5	201.94	0	0	204.15	0
PPL-DEC	202.38	204.75	202.99	203.72	67,000
PPP	40.52	42.5	40.01	42.06	7,250
PRET	28.15	28.5	28.2	28.5	1,003
PRL	81.46	84.83	81.7	83.99	105,694
PRWM	14.5	13.81	13.75	13.77	325
PSMC	73.99	75	73.89	74.08	47,799
PSO	282.76	286.1	282.5	284.4	658,559
PSO-DEC	285.7	288.6	284.75	286.94	109,000
PSYL	6.7	7	6.51	6.98	7,102
PTC	19.37	19.56	19.19	19.27	1,424,727
PTC-CDEC	19.67	0	0	19.56	0
PTC-CFEB	20.17	0	0	20.06	0
PTC-CJAN	19.92	0	0	19.81	0
PTC-CNOVW5	19.41	0	0	19.31	0
PTC-DEC	19.5	19.6	19.5	19.5	55,000
PTEC	1.86	2.35	2	2	501
QUAT	12.49	13.24	13.24	13.24	100
QUICE	2.05	2.35	2.35	2.35	500
RAVT	1.5	1.68	1.44	1.56	153,357
RBS	5.43	5.55	5	5.02	166,686
RCML	34	34	34	34	10
REWM	9.02	9.97	8.5	9.2	3,004
RMPL	1909	1899	1825	1825.36	83
RUPL	35.99	35.8	35.8	35.8	0
SAIF	5.78	4.8	4.8	4.8	101
SALT	51.96	54.5	49.4	52.72	869
SANSM	13.7	13.7	13.6	13.69	220
SAPL	128	131	128	128	127
SAZEW	19.37	20	19.27	19.75	3,500
SBL	1.86	1.87	1.7	1.86	584,425
SCBPL	7.6	7.75	7.5	7.74	10,171
SCL	83	87.15	85	87.15	273
SCLL	2.6	2.89	2.5	2.5	5
SCM	8.9	9	8.8	8.97	24,505
SEARL	61.03	62.44	61.9	61.9	101
SEL	18.5	18.64	18.16	18.61	607
SEPCO	2.2	2.24	2.16	2.19	59,819
SEPL	39.54	39.5	39.49	39.5	10,308
SFL	117.69	112	112	112	1
SGLL	38.05	39.5	37.01	39.16	29,686
SGML	6.2	6.75	5.92	6.52	1,565
SGPL	0.7	1.04	1.04	1.04	100
SHCI	2.45	2.5	2.3	2.35	2,088
SHDT	11.92	12.69	12.69	12.69	220
SHEL	200	203.99	199.05	202.53	68,222
SHEZ	95.26	95	95	95	470
SHFA	28.91	30	27.85	27.86	8,792
SHJS	87.75	91.99	87	91.22	647
SHSML	12.57	13	12.61	12.63	5,100
SHTM	0.6	0.5	0.45	0.5	1,401
SIBL	3	3.15	2	2	3
SIEM	1295.01	1333	1298	1301.35	158
SILK	2.76	2.85	2.72	2.76	852,736
SING	18	18.85	18.2	18.8	1,240
SITC	124.82	130.7	120.02	129.75	33,570
SKFL	1.1	1.05	1.05	1.05	500
SKRS	2.32	2.9	2.9	2.9	500
SLYT	4.05	4.25	4.25	4.25	2,010
SMBL	3.52	3.58	3.15	3.21	226,565
SMCPL	5.95	5.94	5.89	5.89	2
SNAI	36.87	38.71	37	38.29	25,322
SNBL	7.12	7.35	7.06	7.09	257,339
SNGP	27.63	28.85	27.75	28.69	717,822
SPL	13.4	13.5	13.25	13.37	81,440
SPLC	0.56	0.63	0.58	0.61	16,999
SRSM	1.99	2	1.51	1.9	2,250
SRVI	228.03	239.43	226.3	239.43	59,564
SSGC	22.72	23.15	22.7	22.96	311,164
SSIC	6.99	7	7	7	117
SSML	2.8	2.64	2.15	2.64	192
SSOM	3.65	3.6	3.6	3.6	0
STCL	9.1	9	8.3	9	110
STJT	17.35	17.7	16.35	17.7	6,002
STML	22.8	21.9	21.9	21.9	0
STPL	9.1	9.1	8.86	9.09	1,252
SURC	35.5	36.45	36.1	36.1	900
SUTM	34.99	36.7	36.7	36.7	100
TATM	31.1	32.65	31	32.27	4,600
TELE	2.21	2.29	2.19	2.2	1,142,069
TGL	16.15	16.5	16.17	16.35	5,110
THALL	99.38	102.7	99.7	101.79	265,850
THCCL	18.88	19.7	18.1	19.7	499
TICL	81.02	76.97	76.97	76.97	0
TOWL	12.9	11.9	11.9	11.9	160
TREET	54.28	56.99	53.95	56.99	210,133
TRG	4.24	4.29	4.18	4.2	1,057,552
TRIBL	2	2	1.77	2	101,003
TRIPF	112.34	114.38	111.65	113.05	75,489
TRPOL	0.99	1.45	1.45	1.45	50
TRSM	1.51	1.75	1.75	1.75	100
TSMF	1.42	1.4	1.39	1.39	100
TSML	33.01	34	34	34	1,750
TSPL	1.01	1.14	1	1.01	9,839
UBL	58.15	59.99	58.26	59.69	2,383,352
UBL-CDEC	59.04	0	0	60.58	0
UBL-CFEB	60.55	0	0	62.14	0
UBL-CJAN	59.8	0	0	61.36	0
UBL-CNOVW5	58.28	0	0	59.8	0
UBL-DEC	58.96	0	0	60.61	0
ULEVER	4131.12	4204.79	4100.1	4124	35
UNIC	6.2	7.2	6.25	6.26	1,316
UPFL	1050	1094.57	1090	1093.24	30
UVIC	2.96	3.2	2.21	3.19	597
WAHN	33.4	33.5	33.26	33.26	430
WTCL	3.58	3.73	3.5	3.67	80,015
WTL	2.6	2.65	2.6	2.63	417,366
WYETH	870	870	870	870	1
YOUW	1.2	2	1.05	1.4	78,062
ZIL	49.25	51.71	49.99	51.71	9,953
ZTL	3.95	3.55	3.5	3.53	1,848

Shares rate in Pakistan as on 30 November 2010