KSE Daily Share Price Data - 24/02/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.65	2.84	2.58	2.59	2,377
AASM	24.52	25.72	25	24.52	68
ABL	64.75	65.99	64.51	64.55	109,787
ABOT	87.07	84.8	82.72	82.72	34,176
ACPL	51.08	51.5	49.56	51.1	10,140
ADAMS	14.5	14.2	14.2	14.5	200
ADMM	19.59	20.59	19.2	20.47	5,440
ADOS	15.14	15.75	14.3	15.14	15
AGIC	10.1	10.95	9.51	10.1	301
AGIL	67.67	69.9	67.3	69.07	1,929
AGSML	5.5	5.5	5.5	5.5	3
AGTL	215.64	224.5	216.75	223.85	7,851
AHCL	20.84	21.1	19.8	19.89	4,262,597
AHI	21.05	21.01	20.76	21	49,155
AHL	21.38	21.5	20.32	20.32	125,084
AHTM	16.5	16.3217	16.3217	16.3217	0
AICL	76.51	77.7	75.1	75.72	130,543
AICL-CAPR	78.89	0	0	77.98	0
AICL-CFEB	76.62	0	0	75.72	0
AICL-CFEBW4	76.62	0	0	75.72	0
AICL-CMAR	77.63	0	0	76.73	0
AICL-FEB	76.39	77.2	75.01	75.87	47,500
AICL-MAR	76.07	77.51	75.1	75.54	25,000
AKBL	13.09	13.38	13.01	13.03	752,364
AKBL-CAPR	13.5	0	0	13.42	0
AKBL-CFEB	13.11	0	0	13.03	0
AKBL-CFEBW4	13.11	0	0	13.03	0
AKBL-CMAR	13.28	0	0	13.2	0
AKDCL	37.41	38.12	37.2	38.08	1,018
ALICO	16.5	15.5	15.5	15.5	1,000
ALNRS	45	45.74	45.74	45.74	500
AMMF	9.55	9.7	9.51	9.69	30,847
AMTEX	3.28	3.4	2.75	2.87	560,004
AMZV	0.54	0.57	0.5	0.55	52,028
ANL	9.63	9.85	9	9.15	5,387,962
ANL-CAPR	9.93	0	0	9.42	0
ANL-CFEB	9.64	0	0	9.15	0
ANL-CFEBW4	9.64	0	0	9.15	0
ANL-CMAR	9.77	0	0	9.27	0
ANL-FEB	9.62	9.83	8.7	9.07	841,000
ANL-MAR	9.82	9.99	9.01	9.2	911,000
APL	348.55	354.7	345	346.15	37,888
ARM	16.22	17.1	17.1	17.1	1,000
ATBA	185.75	191.9	183.51	185.55	15,950
ATEL	38.51	39.75	36.59	36.59	30,018
ATIL	37.7	37.2	37	37	3,240
ATLH	136.5	137.5	132	133.12	3,625
ATRL	103.75	106.45	102.7	103.69	510,293
ATRL-CAPR	106.98	0	0	106.79	0
ATRL-CFEB	103.9	0	0	103.69	0
ATRL-CFEBW4	103.9	0	0	103.69	0
ATRL-CMAR	105.27	0	0	105.07	0
AZAMT	2.02	2.45	2.45	2.02	11
BAFL	9.78	10	9.4	9.44	431,363
BAFL-CAPR	10.08	0	0	9.72	0
BAFL-CFEB	9.79	0	0	9.44	0
BAFL-CFEBW4	9.79	0	0	9.44	0
BAFL-CMAR	9.92	0	0	9.57	0
BAFS	58	60	60	58	2
BAHL	35.52	35.95	35.5	35.88	180,541
BAHL-CAPR	36.63	0	0	36.95	0
BAHL-CFEB	35.57	0	0	35.88	0
BAHL-CFEBW4	35.57	0	0	35.88	0
BAHL-CMAR	36.04	0	0	36.36	0
BAPL	7.09	7.7	7.7	7.09	3
BATA	560.97	561	532.93	533.3	320
BCL	44.14	44	43.61	43.68	613
BCML	11.41	11.5	11.06	11.18	801
BERG	16.05	16.34	15.82	15.82	7,079
BHAT	259	246.1	246.1	259	1
BILF	1.37	0.95	0.95	0.95	500
BIPL	3.45	3.6	3.36	3.44	40,553
BNWM	14.25	14	14	14	5,500
BOC	91.51	92	90.01	90.52	12,265
BOK	4.01	4.1	4.04	4.04	14,905
BOP	7.08	7.28	6.62	6.79	4,873,598
BOP-FEB	7.23	7.15	6.75	6.75	19,500
BOP-MAR	7.2	7.35	6.7	6.86	173,500
BROT	0.35	0.64	0.64	0.35	1
BRR	1.39	1.45	1.26	1.28	84,106
BTL	60.9	63.44	61.05	63.43	2,406
BUXL	9.85	9.79	8.86	9.09	1,085
BWHL	35.59	33.83	33.83	35.59	1
BYCO	8.76	9.49	8.58	8.83	525,482
CENI	9.55	10.24	9.99	9.99	511
CEPB	15.63	16	15.4	15.45	19,000
CHBL	2.54	2.64	2.4	2.5	4,503
CHCC	9.03	9.5	9	9	15,214
CICL	71.81	75.4	71.9	75.05	3,807
CJPL	0.9	1.08	0.7	0.9	115
CLIM	4	4.99	4	4.99	1,500
CML	2.11	2.43	2.07	2.13	7,759
COLG	859.9	870	817.02	859.9	9
COTT	1.35	1.2	1.1	1.15	983
CPAL	1.99	1.75	1.75	1.75	0
CPL	198.6	199.2	196.5	196.84	32,173
CPSL	54.55	55.48	53.55	54.05	10,415
CRTM	16.1	16.6	15.1	16.57	5,911
CSAP	27.55	28.5	27.5	28.33	11,050
CSIL	4.24	5.19	5.19	4.24	1
CSM	0.55	0.75	0.42	0.51	35,313
CSMD	6.5	6.59	6.5	6.59	6,500
CSUML	3	3.42	2.42	3	5
DAWH	249.18	259.48	247.25	251.33	677,620
DBCI	1.7	1.89	1.5	1.5	6,424
DCH	2.55	2.95	2.6	2.6	43,386
DCL	1.68	1.79	1.63	1.64	63,845
DCM	1.54	1.64	1.3	1.3	4,883
DEL	1.6	1.9	1.9	1.6	1
DFML	1.71	1.85	1.61	1.69	46,957
DGKC	23.31	23.71	22.17	22.29	1,716,789
DGKC-CAPR	24.04	0	0	22.96	0
DGKC-CFEB	23.34	0	0	22.29	0
DGKC-CFEBW4	23.34	0	0	22.29	0
DGKC-CMAR	23.65	0	0	22.59	0
DGKC-FEB	23.44	23.75	22.27	22.28	311,500
DGKC-MAR	23.18	23.55	22.15	22.22	122,000
DINT	30.92	32.46	31.39	32.46	53,300
DLL	44.94	47	43	43.84	64,034
DMTM	4	4.6	4	4.04	23,876
DMTX	2.9	3.4	3.4	3.4	505
DNCC	2	1.5	1.5	1.5	500
DOL	6.58	6.71	6.3	6.35	400,419
DSFL	2.47	2.6	2.44	2.48	825,915
DSIL	1.54	1.64	1.47	1.51	39,138
DSL	2.1	2.2	2	2	82,222
DWSM	3.22	3.35	3.15	3.15	15,500
DYNO	11.15	11.1	10.9	11	861
ECOP	2.43	2.65	2.35	2.4	72,392
EFUG	36.57	36.64	35.8	36.2	26,882
EFUL	55.38	57.5	53.52	54.01	5,231
ELSM	23.56	24.73	24.5	24.73	11,205
EMCO	2.36	2.75	2.75	2.36	5
ENGRO	211.17	214.29	208.8	209.87	1,328,320
ENGRO-CAPR	217.75	0	0	216.14	0
ENGRO-CFEB	211.47	0	0	209.87	0
ENGRO-CFEBW4	211.47	0	0	209.87	0
ENGRO-CMAR	214.26	0	0	212.66	0
ENGRO-FEB	211.23	214.19	209.01	210.1	263,500
ENGRO-MAR	176.07	178.75	174.52	175.41	169,500
EPCL	12.4	12.6	12.05	12.1	241,041
ESBL	2.39	2.01	2	2.01	1,010
EWLA	1.95	2.15	2.15	1.95	1
EXIDE	185.05	192	185	185.03	5,231
FABL	11.39	11.74	11	11.29	243,368
FASM	35.01	36.76	36.75	36.75	600
FATIMA	11.21	11.55	11.12	11.17	966,746
FCCL	4.3	4.36	4.16	4.16	376,713
FCIBL	3	2.99	2.7	2.99	10,800
FCONM	1.21	1.99	1.2	1.2	507
FCSC	3.08	3.26	3.04	3.04	74,487
FDIBL	1.5	1.7	1.45	1.47	12,504
FDMF	2.05	2.05	1.92	2.04	5,837
FECS	35.16	36.91	35.03	35.16	199
FECTC	7	8	7.1	7.54	71,292
FEM	1.72	1.99	1.62	1.7	5,069
FEROZ	91.8	91.8	90.5	90.7	370
FFBL	39.35	40.15	39.3	39.52	2,920,138
FFBL-CAPR	40.58	0	0	40.7	0
FFBL-CFEB	39.41	0	0	39.52	0
FFBL-CFEBW4	39.41	0	0	39.52	0
FFBL-CMAR	39.93	0	0	40.05	0
FFBL-FEB	39.49	40.1	39.5	39.6	180,500
FFBL-MAR	36.53	37.3	36.6	36.79	200,000
FFC	111.21	113.3	111.1	112.09	1,510,073
FFC-CAPR	114.67	0	0	115.44	0
FFC-CFEB	111.37	0	0	112.09	0
FFC-CFEBW4	111.37	0	0	112.09	0
FFC-CMAR	112.84	0	0	113.58	0
FFC-FEBB	111.28	113	111	111.89	46,500
FFC-MAR	112.18	113.8	111.99	112.7	110,000
FFLM	1.31	2.3	1.69	1.31	2
FHAM	7.1	7.2	7.1	7.1	21,944
FHBM	7.44	7.28	7.27	7.27	2,000
FLYNG	1.58	1.64	1.45	1.45	65,104
FNEL	4.95	5.8	5.8	4.95	1
FPJM	1.26	1.5	1.4	1.26	256
FPRM	9	9.9	8.99	9.55	3,593
FRCL	2	1.99	1.42	1.46	14,202
FRSM	18	18	17.5	18	100,010
FTHM	113	116	116	113	2
FTSM	1.26	1.85	1.19	1.26	44
FUDLM	6.18	6.38	6.13	6.18	420
FZTM	409.93	425	425	409.93	1
GADT	75.47	75	73.8	74	3,590
GAIL	3.85	4.4	3.82	4.24	703
GAMON	1.24	1.17	1.17	1.17	2,000
GASF	3.14	3.2	3.06	3.18	24,800
GATI	45.42	47.65	47	45.42	4
GATM	33.56	35.23	33	35.23	21,901
GENP	0.65	0.71	0.6	0.69	15,051
GFIL	6.8	6	6	6.8	5
GGL	11.61	12.15	11.5	11.56	43,506
GHGL	51.08	51.07	51	51	25,990
GHNI	9.4	10.4	8.8	8.99	111,513
GHNL	3.76	4	3.35	3.4	92,685
GLAXO	68.51	69.85	68.5	68.76	204,419
GRAYS	47.82	48.85	48.85	47.82	3
GSPM	8.1	8.4	7.8	7.8	3,328
GTYR	21.9	22.99	21.08	22.99	15,523
GUSM	5.66	6	5.52	5.96	4,017
GUTM	19.35	20.35	20.35	19.35	1
GWLC	6.88	7	7	7	1,500
HABSM	21.29	21.7	21	21.09	98,343
HADC	0.5	0.65	0.5	0.55	502
HAJT	0.79	1	0.7	0.7	2,685
HAL	11.98	11.77	11.77	11.98	100
HBL	117.77	119.8	118.12	118.79	54,132
HCAR	10	10.4	9.9	9.9	6,467
HICL	12.66	12.95	12.66	12.66	1,121
HINO	128	125	121.76	128	17
HINOON	26.36	26	26	26.36	22
HIRAT	3.6	3.75	3.6	3.69	58,900
HMB	23.83	24.85	23.05	23.64	24,116
HSPI	13.75	13.8	13.5	13.75	1,700
HUBC	37.68	37.88	37.11	37.2	450,376
HUBC-CAPR	38.85	0	0	38.31	0
HUBC-CFEB	37.73	0	0	37.2	0
HUBC-CFEBW4	37.73	0	0	37.2	0
HUBC-CMAR	38.23	0	0	37.69	0
HUBC-FEB	37.13	37.5	37.5	37.5	3,000
HUBC-MAR	38.25	38.25	38.25	38.25	20,000
HUMNL	19	18.9	18.9	18.9	1,213
HUSI	5.51	5.5	5.5	5.51	20
IBFL	48.15	47.94	45.85	47.66	21,003
IBLHL	9.9	10	9.4	10	25,452
ICI	144.85	147.78	145	145.87	128,744
ICIBL	0.52	0.57	0.5	0.5	9,710
ICL	24	25.19	25.19	25.19	500
IDSM	8.96	7.96	7.96	8.96	13
IDYM	286.71	280.2505	272.38	280.2505	88
IFSL	6.7	6.22	6.21	6.22	1,500
IGIBL	2.1	2.46	2.05	2.05	525
IGIIL	97	98.95	95.25	96.57	4,185
INDU	249.67	250	246.5	246.5	1,423
INIL	48.4	49	47.51	48.22	30,033
JDWS	72.03	72	70.21	70.23	561
JKSM	7.2	7	6.7	6.7	5,006
JOPP	11.7	11.69	10.7	11.7	10
JOVC	3.3	3.4	2.58	3.13	106,053
JPGL	1.4	1.5	1.35	1.35	519,018
JSBL	2.65	2.7	2.55	2.61	453,099
JSCL	9.69	9.9	8.69	8.86	6,175,900
JSGCL	23.58	23.5	22.41	22.41	31,815
JSGF	5.3	5.35	5.2	5.35	54,050
JSIL	5.72	5.9	5.5	5.55	109,508
JSVFL	4.91	5.1	4.8	4.81	12,010
KAPCO	42.58	42.85	42.25	42.44	550,840
KAPCO-CAPR	43.91	0	0	43.71	0
KAPCO-CFEB	42.64	0	0	42.44	0
KAPCO-CFEBW4	42.64	0	0	42.44	0
KAPCO-CMAR	43.2	0	0	43	0
KASBB	1.49	1.63	1.46	1.47	194,927
KASBM	2.88	2.95	2.95	2.95	500
KASBSL	4.34	4.68	4	4.12	7,105
KESC	2.65	2.75	2.61	2.61	747,150
KML	2.01	1.8	1.8	2.01	339
KOHC	5.74	5.69	5.3	5.46	21,961
KOHE	17.35	18.29	17.81	17.81	5,597
KOHP	4	4.59	3.95	3.95	4,290
KOHS	3.55	3.6079	3.6079	3.6079	0
KOIL	1.4	1.54	1.32	1.41	46,849
KSBP	59.75	61.9	61.9	59.75	100
KSTM	0.89	1.29	0.9	1.14	16,626
KTML	4.75	5.38	4.26	4.7	2,518
LAKST	247.46	250	235.09	247.46	40
LATM	8.5557	8.38	8.38	8.38	0
LEUL	2.21	2.49	1.41	2.21	6
LIBM	67	67	67	67	570
LIBT	0.6	0.59	0.59	0.59	0
LOTPTA	15.02	15.31	14.99	15.07	4,566,226
LPCL	2.79	2.89	2.7	2.82	490,220
LUCK	64.6	65.28	62.82	63.15	1,566,262
LUCK-CAPR	66.61	0	0	65.04	0
LUCK-CFEB	64.69	0	0	63.15	0
LUCK-CFEBW4	64.69	0	0	63.15	0
LUCK-CMAR	65.55	0	0	63.99	0
LUCK-FEB	64.9	65.5	63	63.64	32,500
LUCK-MAR	65	65.5	63.2	63.71	28,000
MACFL	3.9	4.05	4	4	29,000
MARI	115.99	117	110.2	110.2	136,284
MBF	8.5	8.68	8.3	8.32	219,051
MCB	206.14	208.9	205.03	206.19	459,962
MCB-CAPR	212.56	0	0	212.35	0
MCB-CFEB	206.43	0	0	206.19	0
MCB-CFEBW4	206.43	0	0	206.19	0
MCB-CMAR	209.16	0	0	208.93	0
MCB-FEB	206.46	208.55	205	205.98	117,500
MCB-MAR	187.02	188.5	185.11	186.5	63,500
MDTL	19.12	20	18.12	19.12	313
MEBL	17.76	18	17.55	17.97	24,974
MEHT	59.97	62.96	57	57.88	951
MERIT	29.12	29.7	29	29	5,216
MFFL	72.41	72.9	70	72.41	6
MIRKS	50.49	52.5	47.97	50.49	221
MLCF	2.32	2.35	2.23	2.3	105,485
MODAM	1.32	1.73	1.73	1.32	5
MQTM	7.85	7.6	7.5	7.85	256
MRNS	55.75	53.01	53.01	55.75	11
MSOT	17.79	18.7	17.3	17.79	20
MTIL	0.59	0.5	0.3	0.59	2
MTL	481.19	497.95	478	495.02	57,040
MUKT	0.43	0.57	0.27	0.73	10,012
MUREB	94.2	98.5	94.9	97	154,582
MWMP	1.12	1.24	1.02	1.12	16
MYBL	2.18	2.9	2.1	2.14	9,942
MZSM	3.58	4.49	2.65	3.17	115,292
NAGC	14.54	15.5	15.5	14.54	10
NATF	57	57.8	57	57	1,480
NATM	19	18	18	19	10
NBF	4.63	4.55	4.55	4.55	500
NBP	68.97	70.15	68.9	69.48	3,620,758
NBP-CAPR	71.12	0	0	71.56	0
NBP-CFEB	69.07	0	0	69.48	0
NBP-CFEBW4	69.07	0	0	69.48	0
NBP-CMAR	69.98	0	0	70.4	0
NBP-FEB	69.01	70.2	69.25	69.46	392,000
NBP-MAR	69.66	70.75	69.61	70.08	391,000
NCL	24.36	24.97	23.85	24.04	1,747,114
NCL-FEB	24.6	24.7	23.4	23.4	15,500
NCL-MAR	24.46	24.5	23.35	23.58	18,000
NCPL	14.89	15.25	14.7	14.85	731,295
NESTLE	3500	3535	3401	3434.49	205
NETSOL	21.51	22.48	21.4	21.42	1,225,354
NETSOL-CAPR	22.18	0	0	22.06	0
NETSOL-CFEB	21.54	0	0	21.42	0
NETSOL-CFEB4	21.54	0	0	21.42	0
NETSOL-CMAR	21.82	0	0	21.7	0
NETSOL-FEB	21.3	22.35	21.5	22.22	7,000
NETSOL-MAR	21.68	22.1	20.75	21.7	9,000
NIB	2.57	2.65	2.4	2.5	1,683,233
NICL	2.38	2.59	2.3	2.35	1,560,320
NJICL	58.17	60.7	57.01	60	36,860
NJLIC	44.99	45	42.75	45	34,568
NML	59.64	60.48	58.4	59.04	1,681,654
NML-CAPR	61.5	0	0	60.8	0
NML-CFEB	59.72	0	0	59.04	0
NML-CFEBW4	59.72	0	0	59.04	0
NML-CMAR	60.51	0	0	59.82	0
NML-FEB	59.7	60.45	58.25	59.07	407,000
NML-MAR	60.04	60.8	58.5	59.29	419,500
NONS	11	11.3	10.6	11	310
NOPK	25.65	25.5	24.37	24.48	2,180
NPL	15.85	16.15	15.41	15.5	823,295
NRL	261.6	265.89	254.02	261.55	57,678
NSRM	16	17	17	16	10
OGDC	156.65	158.97	155.25	158.08	579,513
OGDC-CAPR	161.53	0	0	162.81	0
OGDC-CFEB	156.87	0	0	158.08	0
OGDC-CFEBW4	156.87	0	0	158.08	0
OGDC-CMAR	158.94	0	0	160.18	0
OGDC-FEB	156.2	158	155.1	156.72	73,000
OGDC-MAR	154.91	156	153.5	155.23	56,000
OLPL	5.3	5.25	5.25	5.3	423
OLSM	1.7	2	2	1.7	10
PACE	2.73	2.87	2.67	2.7	872,987
PAEL	13.11	13.48	12.85	13.05	63,165
PAKD	71.91	73.99	68.32	69.98	3,827
PAKL	2.85	3.45	2.25	2.85	20
PAKMI	0.9	1.1	1	0.9	102
PAKRI	15.13	15.44	14.3	14.59	553,708
PAKT	97.38	102.24	102.24	97.38	7
PASL	1.67	1.79	1.65	1.7	51,674
PASM	12.05	12.75	11.76	11.76	63,520
PCAL	54	54.5	53.5	53.97	1,075
PECO	136.38	130	129.57	136.38	143
PEF	7.53	7.71	7.6	7.7	13,350
PGCL	16.68	17.68	17.01	16.68	231
PGF	13.18	13.86	13.38	13.73	198,884
PIAA	2.55	2.74	2.4	2.47	444,955
PICT	69.62	70	66.14	66.14	19,990
PICTPS	6.1	5.51	5.51	6.1	2
PIF	6.04	6.25	6.08	6.11	37,449
PIL	8.7	9	8.9	8.95	8,086
PINL	10.24	10.95	10.53	10.55	1,065
PIOC	5.8	6.09	5.65	5.67	30,603
PKGS	112.89	115.99	110	110.01	12,563
PMI	1.04	1.1	1	1	2,513
PMRS	41.55	40.99	39.48	39.48	1,522
PNGRS	3.88	3.89	3.8	3.87	690
PNSC	32.05	32.8	31	32.04	5,387
POL	290.16	294.8	290.5	291.67	1,140,557
POL-CAPR	299.2	0	0	300.39	0
POL-CFEB	290.57	0	0	291.67	0
POL-CFEBW4	290.57	0	0	291.67	0
POL-CMAR	294.41	0	0	295.55	0
POL-FEBB	290.77	294.75	291	292.1	246,000
POL-MAR	291.37	295	292	293.03	320,000
PPL	196.82	201.9	197	200.1	693,323
PPL-CAPR	202.95	0	0	206.08	0
PPL-CFEB	197.1	0	0	200.1	0
PPL-CFEBW4	197.1	0	0	200.1	0
PPL-CMAR	199.7	0	0	202.76	0
PPL-FEB	196.59	200.75	197.5	199.9	63,000
PPL-MAR	193.4	197	193.1	196.23	119,500
PPP	38.97	40.84	39	38.97	302
PPVC	2	3	3	2	9
PRET	30.3	31	28.79	28.8	11,620
PRL	87.75	92.13	87	88.87	182,569
PRWM	14.4	15	14.5	14.5	510
PSMC	61.69	63.48	62	62.03	40,571
PSO	269.99	274.44	268	273.63	247,237
PSO-FEB	269.75	273.4	270	272.92	71,000
PSO-MAR	267.46	271	267.3	270.34	53,500
PSYL	13	13.29	12.9	13	16,503
PTC	18.61	18.9	18	18.19	3,353,230
PTC-CAPR	19.19	0	0	18.73	0
PTC-CFEB	18.64	0	0	18.19	0
PTC-CFEBW4	18.64	0	0	18.19	0
PTC-CMAR	18.88	0	0	18.43	0
PTC-FEB	18.5	18.73	18.2	18.38	38,000
PTC-MAR	18.5	18.84	18.12	18.3	89,000
PTEC	1.58	2	2	1.58	1
QUAT	13.25	14.25	14.25	13.25	10
QUET	46.18	48.48	48.48	46.18	10
QUICE	3.01	3	3	3	6,500
RAVT	1.05	1.15	1.02	1.02	26,792
REDT	0.6	0.4	0.4	0.4	1,000
REWM	9.89	10	10	9.89	100
RICL	7.15	6.65	6.65	6.65	500
RMPL	2450	2572.5	2539.99	2565.42	25
RUPL	40.12	40.95	39.5	39.53	6,104
SAIF	5.71	6	5.7	5.74	32,198
SALT	70.01	73.51	70	70	12,199
SANSM	11.88	11.11	11.11	11.88	90
SAPL	150.02	154.38	145.11	145.12	1,493
SAZEW	21.45	21.7	21.5	21.54	533
SBL	1.78	1.8	1.65	1.67	351,798
SCBPL	6.98	7.75	6.3	6.65	37,097
SCLL	2.27	2.65	2.65	2.27	5
SCM	9.6	9.9	9.5	9.55	1,763
SEARL	61.99	63	60	62.43	273,894
SEL	17.02	17.44	16.4	17	35,511
SEPCO	1.64	1.77	1.55	1.57	118,547
SEPL	36.69	36.5	36	36.17	4,299
SGLL	27.99	28.7	27.15	27.99	102
SGML	5.24	5.45	4.43	5.3	51,303
SGPL	0.8	0.8	0.8	0.8	4,000
SHCI	1.81	2.24	1.6	2.19	7,202
SHCM	15.85	16.85	15.1	16.85	1,502
SHEL	197.5	201.9	195.15	196.66	24,584
SHEZ	162.8	170	156.1	160.17	7,042
SHFA	31.21	31.5	31.5	31.21	44
SHJS	65.56	68	63	65.56	102
SHNI	10.43	11	10.8	10.43	100
SHNIR	0.0981	0.44	0.44	0.1	1
SHTM	0.27	0.32	0.32	0.27	10
SIBL	3.03	3.58	3	3.03	289
SIEM	963.08	950	950	963.08	1
SIGL	9.95	9.5	9.5	9.5	500
SILK	2.27	2.31	2.16	2.19	1,414,180
SING	22.831	22.5465	22.5465	22.5465	0
SITC	104.44	108.5	104.6	106.63	14,091
SLYT	3.65	4.25	4	4.25	12,985
SMBL	3.32	3.54	3.02	3.04	51,420
SMBLR	0.05	0.06	0.04	0.06	14,327
SMTM	5.52	6.5	4.55	5.52	18
SNAI	41.1	42.9	42.9	41.1	150
SNBL	6.01	6.4	5.72	5.83	74,632
SNGP	22.42	22.2	21.4	21.49	420,524
SPL	13.2	13.35	12.7	12.8	89,966
SRVI	197.5	203.49	196.04	196.13	2,023
SSGC	23.22	24.38	22.8	24.33	561,530
SSIC	6.4	6.95	6.95	6.4	1
SSML	2	2	1.5	2	2,501
SSOM	2.8	2.6	2.6	2.6	6,000
STCL	6.6	7.2	7.2	6.6	2
STJT	21	22.05	20.05	21.01	28,320
STPL	8.99	9.33	8.51	8.51	4,002
SURC	37.65	38	38	37.65	100
SUTM	34.5067	36.23	34.5	36.23	58,109
TATM	42	44.1	41.25	41.25	10,213
TELE	1.82	1.95	1.74	1.77	248,742
TGL	16.75	17.75	16.8	17.6	49,711
THALL	113.93	114.5	109	109.5	16,871
THCCL	16.52	17.4	16.2	16.27	1,553
TREET	49.53	50.04	48.5	48.83	19,060
TRG	2.8	2.94	2.58	2.66	2,137,313
TRIPF	131.42	135	130.05	131.28	51,185
TRPOL	0.87	0.77	0.6	0.87	100
TRSM	1.6	2	1.7	2	33,305
TSBL	3.89	2.9	2.9	2.9	1,000
TSMF	0.99	1.22	1.17	0.99	20
TSML	41	41	41	41	1,000
TSPL	0.75	0.8	0.6	0.65	46,910
UBDL	28.92	30.36	30.36	28.92	2
UBL	59.11	60.5	58.85	58.95	848,183
UBL-CAPR	60.95	0	0	60.71	0
UBL-CFEB	59.19	0	0	58.95	0
UBL-CFEBW4	59.19	0	0	58.95	0
UBL-CMAR	59.97	0	0	59.73	0
UBL-FEB	59	60.25	59.01	59.01	30,500
UBL-MAR	59.69	60.7	60.01	60.01	4,000
UDPL	14.25	14.2407	13.75	14.2407	5
ULEVER	4703.38	4844.99	4701	4794.85	244
UPFL	1323.66	1345	1345	1323.66	5
UVIC	2.24	2.9	2.9	2.24	1
WAHN	37.85	37.2	37.2	37.85	105
WAZIR	6	5.91	5.9	5.9	2,000
WTCL	3.03	3.23	2.98	3.01	288,840
WTL	2.33	2.49	2.26	2.31	1,560,679
ZHCM	0.5	0.85	0.55	0.75	13,000
ZIL	75.86	79.65	72.07	72.07	111,402
ZTL	2.6	3.5	3.5	3.5	1,000

KSE Daily Share Price Data - 24/02/2011