KSE EOD Daily Share Price Data 18-02-2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	93.0478	97.6	97.6	93.05	50
AACIL	2.74	2.9	2.79	2.8	14,104
ABL	68.51	68.94	68.05	68.15	26,116
ABOT	95	95.5	90.3	95.4	7,126
ACPL	50.5	52.38	50.06	51.27	8,212
ADMM	20.06	20.5	20.4	20.62	500
ADOS	16.05	16	15.7	15.71	501
AGIL	67.83	70	69.85	69.94	619
AGL	23.31	24.25	22.71	23.83	1,003
AGSML	5.51	6.4	4.51	5.51	6
AGTL	220.66	223	220	220.38	1,401
AHCL	23.69	23.8	22.96	23.33	638,681
AHI	23.48	24.08	22.31	22.48	61,204
AHL	24.02	24.05	23.35	23.76	26,347
AICL	83.88	84.49	82	83.69	103,747
AICL-CAPR	86.66	0	0	86.43	0
AICL-CFEB	84.16	0	0	83.93	0
AICL-CFEBW3	83.88	0	0	83.65	0
AICL-CMAR	85.27	0	0	85.04	0
AICL-FEB	84.23	84.54	82.55	83.4	33,000
AKBL	15.85	16.24	15.6	16.03	205,839
AKBL-CAPR	16.38	0	0	16.56	0
AKBL-CFEB	15.9	0	0	16.08	0
AKBL-CFEBW3	15.85	0	0	16.02	0
AKBL-CMAR	16.11	0	0	16.29	0
AKDCL	41.66	41	41	41.66	150
ALNRS	47.24	44.88	44.88	47.24	100
ALQT	8.87	7.87	7.87	8.87	1
ALTN	9.98	10	9.7	9.98	22
AMMF	10.25	10.19	9.8	10.1	754,974
AMTEX	3.77	3.9	3.71	3.73	84,600
AMZV	0.6	0.65	0.5	0.58	70,469
ANL	10.55	10.75	10.4	10.68	1,831,457
ANL-CAPR	10.9	0	0	11.03	0
ANL-CFEB	10.58	0	0	10.71	0
ANL-CFEBW3	10.55	0	0	10.67	0
ANL-CMAR	10.72	0	0	10.85	0
ANL-FEB	10.6	10.75	10.45	10.7	368,500
APL	360.91	369.22	360.6	364.62	208,694
ARPAK	11.97	10.97	10.97	11.97	20
ATBA	194.03	193.1	192	192.9	3,099
ATEL	40.53	38.51	38.51	40.53	250
ATFF	5.9	6.35	6.35	5.9	1
ATIL	36.81	37.7	37	37.13	1,750
ATLH	136	139.9	136	138.56	2,858
ATRL	115.74	116.6	114.1	114.95	333,677
ATRL-CAPR	119.58	0	0	118.72	0
ATRL-CFEB	116.12	0	0	115.28	0
ATRL-CFEBW3	115.74	0	0	114.9	0
ATRL-CMAR	117.66	0	0	116.81	0
AZAMT	2	2.39	2.39	2	1
BAFL	10.73	10.7	10.21	10.53	619,304
BAFL-CAPR	11.09	0	0	10.88	0
BAFL-CFEB	10.77	0	0	10.56	0
BAFL-CFEBW3	10.73	0	0	10.52	0
BAFL-CMAR	10.91	0	0	10.7	0
BAHL	37.05	37.38	36.4	36.5	547,102
BAHL-CAPR	38.28	0	0	37.7	0
BAHL-CFEB	37.17	0	0	36.6	0
BAHL-CFEBW3	37.05	0	0	36.48	0
BAHL-CMAR	37.66	0	0	37.09	0
BAPL	7.57	8.44	7.35	7.57	45
BATA	629.92	661.41	630	653.4	836
BAWS	5.5	5.5	5.5	5.5	500
BCML	11.25	11.8	11	11.13	1,702
BERG	18	18.45	18	18.03	5,146
BIFO	45.95	48	47.9	45.95	101
BILF	1.37	1.5	1.5	1.37	1
BIPL	3.59	3.65	3.06	3.52	40,664
BNWM	14.5	14.5	13.55	14.1	3,403
BOC	92.51	94.99	91.55	91.55	3,052
BOK	4.03	4.45	4.03	4.11	51,422
BOP	7.84	7.97	7.73	7.79	707,948
BOP-FEB	7.92	7.85	7.77	7.8	24,500
BROT	0.35	0.75	0.74	0.35	302
BRR	1.39	1.45	1.26	1.39	18,158
BUXL	9.85	9.85	8.85	9.85	498
BWHL	35.59	37.36	33.82	35.59	102
BYCO	9.69	9.83	9.4	9.44	417,014
CENI	10.1	10.73	10	10.46	5,800
CEPB	16.03	16.49	15.85	15.85	3,000
CFL	15.06	14.1	14.1	15.06	2
CHAS	9	10	9.45	9	2
CHBL	2.61	2.8	2.52	2.6	32,768
CHCC	10.01	10	9.99	10	5,000
CICL	67.25	70.61	70.61	70.61	600
CJPL	0.9	1.04	0.76	0.9	15
CLIM	4.01	4	4	4	6,000
CML	2.36	2.95	2.16	2.36	5
COLG	900.33	900.33	855.32	896.1268	15
COST	0.5	0.45	0.45	0.45	0
CPL	198.3	202.55	198.5	201.94	31,826
CPMFI	3.97	3	3	3	11,000
CPSL	62.34	62.25	60	60.43	43,810
CRTM	16.93	15.96	15.95	16.93	107
CSAP	28.39	29	28.26	28.39	7,800
CSIL	4.3	4.7	4.7	4.3	10
CSM	0.57	0.75	0.41	0.54	1,464
CSMD	6.65	7	6.15	6.15	995
CSUML	3.3	2.91	2.56	3.3	24
CWSM	0.8	1.8	1.6	0.8	2
DATM	0.21	1.1	0.08	0.28	16,756
DAWH	205.03	215.28	215.28	215.28	8,728
DBCI	1.5	2	1.65	1.73	20,103
DCH	3.13	3.35	3.03	3.19	268,655
DCL	1.9	2.15	1.84	1.89	197,056
DCM	1.54	2	1.6	1.54	192
DEL	1.75	2.28	1.75	1.75	1,003
DFML	1.87	1.98	1.84	1.9	58,267
DGKC	25.67	24.98	24.39	24.42	4,897,216
DGKC-CAPR	26.52	0	0	25.22	0
DGKC-CFEB	25.76	0	0	24.49	0
DGKC-CFEBW3	25.67	0	0	24.41	0
DGKC-CMAR	26.1	0	0	24.81	0
DGKC-FEB	25.78	25	24.5	24.51	744,000
DIIL	10	10	9.04	10	305
DINT	29.6	28.19	28.19	29.6	10
DLL	41.89	43.98	43.98	43.98	1,889
DMTM	4.5	5.5	4	4.08	12,101
DOL	7.44	7.79	7.46	7.68	77,254
DSFL	2.81	2.98	2.72	2.75	2,318,711
DSIL	1.55	1.74	1.57	1.62	1,748
DSL	2.4	2.48	2.25	2.37	21,306
DWAE	1.01	1.37	1.1	1.1	3,964
DWSM	3.46	3.99	3.22	3.45	50,600
DYNO	11.2	11.2	10.6	11.15	4,450
ECOP	2.64	2.75	2.12	2.56	1,011
EFUG	38.01	39.91	37.5	38.05	23,694
EFUL	58.88	60	57.51	58.13	4,803
ELSM	22.02	22.88	20.92	21	14,628
EMCO	2.37	2.75	2.35	2.36	1,917
ENGRO	218.77	221.45	216.5	219.33	1,992,254
ENGRO-CAPR	226.02	0	0	226.52	0
ENGRO-CFEB	219.49	0	0	219.96	0
ENGRO-CFEBW3	218.77	0	0	219.23	0
ENGRO-CMAR	222.39	0	0	222.87	0
ENGRO-FEB	219.06	221.4	217	219.83	766,000
EPCL	13.06	13.3	13.01	13.07	269,890
EWLA	1.7	2.19	2.19	1.7	225
FABL	13.61	13.95	13.5	13.6	22,427
FANM	3	3.5	3.5	3	100
FATIMA	11.88	11.98	11.5	11.8	317,769
FCCL	4.53	4.67	4.41	4.51	197,466
FCONM	1.48	1.99	1.2	1.26	502
FCSC	3.26	3.35	3.25	3.25	67,928
FDIBL	1.7	1.8	1.7	1.75	3,399
FDMF	2.17	2.28	2.24	2.17	6
FECM	3.03	2.9	2.51	3.03	139
FECS	35.97	37.76	34.2	37.73	795
FECTC	7.25	7	7	7	1,000
FEM	1.85	2.2	1.8	1.92	15,556
FEROZ	90.39	92.5	91.1	90.39	202
FFBL	41.11	41.34	40.8	41.07	1,829,576
FFBL-CAPR	42.47	0	0	42.42	0
FFBL-CFEB	41.25	0	0	41.19	0
FFBL-CFEBW3	41.11	0	0	41.05	0
FFBL-CMAR	41.79	0	0	41.73	0
FFBL-FEB	41.27	41.35	40.95	41.18	215,500
FFC	152.82	153.65	150.9	153.29	1,726,315
FFC-CAPR	157.88	0	0	158.31	0
FFC-CFEB	153.33	0	0	153.73	0
FFC-CFEBW3	152.82	0	0	153.22	0
FFC-CMAR	155.35	0	0	155.77	0
FFC-FEBB	120.37	121	118.65	120.61	204,500
FFLM	1.6	1.9	1.36	1.5	1,371
FHAM	7.15	7.24	7.24	7.15	10
FHBM	7.74	7.75	7.74	7.75	501
FIBLM	1.62	2.4	1.43	1.62	6
FLYNG	1.74	1.84	1.68	1.68	1,397
FNEL	5.76	5.05	4.82	4.85	944
FPJM	1.47	1.26	1.2	1.26	5,041
FRCL	2.01	2.09	1.45	2.01	5
FTSM	0.85	1.45	0.99	0.85	120
FZCM	57.85	59.9	59.9	59.9	500
FZTM	419	410	398.25	419	15
GADT	71.61	73.5	72.7	73.2	2,852
GAMON	1.14	1.15	1.05	1.14	239
GASF	3.34	3.44	3.26	3.42	101,622
GATI	47.79	50.17	45.41	47.79	326
GATM	29.01	30.46	30.4	29.01	310
GENP	0.69	0.83	0.65	0.71	10,850
GFIL	6.5	6	6	6	0
GGL	12.16	12.9	12.31	12.64	696,694
GHGL	53	53	52.1	52.74	7,102
GHNI	10.75	10.55	10.5	10.51	7,716
GHNL	4.5	4.58	4.26	4.49	522
GLAXO	73.39	73.5	72.51	73	4,152
GLPL	55.99	55	55	55.99	11
GOEM	11.5	11	11	11	500
GRYL	2.27	2.31	2.31	2.31	500
GSPM	8.04	8.26	7.55	8.26	30,120
GTYR	22.64	22.7	21.7	21.7	6,165
GUSM	5.66	5.75	5.75	5.66	46
GUTM	19.29	20.2	18.35	18.35	1,112
GWLC	6.85	7.6	6.85	7.12	5,201
HABSM	21.88	22.4	22	22.03	28,148
HADC	0.64	0.71	0.53	0.64	217
HAJT	0.59	0.52	0.52	0.59	1
HAL	12.6	12.41	12.21	12.3	950
HBL	124.96	127	122.1	123.16	893,122
HCAR	10.9	11.23	10.75	10.75	4,742
HICL	13.19	13.47	12.6	13.39	4,979
HINO	128	125	125	128	1
HINOON	26.73	27.2	25.56	26.86	5,594
HIRAT	3.8	3.78	3.61	3.67	750
HMB	25.6	26.5	25.26	25.29	6,201
HSPI	14.47	14.1	14.1	14.1	1,715
HUBC	37.63	38	37.6	37.89	239,234
HUBC-CAPR	38.88	0	0	39.13	0
HUBC-CFEB	37.75	0	0	38	0
HUBC-CFEBW3	37.63	0	0	37.87	0
HUBC-CMAR	38.25	0	0	38.5	0
HUBC-FEB	37.77	37.9	37.8	37.86	2,500
HUMNL	19.09	20.08	18.6	19	6,515
HUSI	5.51	6.5	5.15	5.51	4
HUSS	11.43	12.41	12.41	11.43	10
HWQS	16.24	17	17	16.24	5
IBFL	48.69	49.99	48	49.27	43,576
IBLHL	8.9	9	8.2	8.9	227
ICI	148.93	149.99	147.25	148.15	202,751
ICIBL	0.56	0.88	0.52	0.59	15,754
IDRT	3.45	3.8	3.45	3.68	14,500
IDSM	8.95	9.95	7.95	9.95	5,533
IDYM	288.72	292	292	288.72	1
IFSL	7.11	8.07	7.68	7.11	2
IGIBL	2.12	2.49	2.2	2.12	94
IGIIL	101.09	101.99	99.48	99.88	5,719
ILTM	127.61	133.99	133.99	127.61	19
INDU	281.18	283.99	275.01	276.4	124
INIL	49.07	49.25	49	49.17	6,358
ISTM	7.8036	7.9	7.9	7.8	20
JDMT	15.02	14.98	14.02	14.03	1,176
JDWS	70.54	72.89	72.89	70.54	1
JKSM	7.24	6.5	6.5	7.24	1
JOPP	11.5	12	11.7	11.7	1
JOVC	3.68	3.73	3.52	3.6	93,629
JPGL	1.57	1.6	1.49	1.57	188,196
JSBL	2.9	2.86	2.75	2.75	81,187
JSCL	10.69	10.78	10.4	10.56	1,482,626
JSGCL	26.97	26.5	25.63	25.69	14,106
JSGF	5.75	5.57	5.41	5.45	412,567
JSIL	6.35	6.5	6.06	6.13	105,707
JSVFL	5.46	5.68	5.41	5.45	59,502
KAPCO	42.64	44.5	43	43.98	1,175,707
KAPCO-CAPR	44.05	0	0	45.42	0
KAPCO-CFEB	42.78	0	0	44.11	0
KAPCO-CFEBW3	42.64	0	0	43.96	0
KAPCO-CMAR	43.35	0	0	44.69	0
KASBB	1.58	1.68	1.57	1.62	214,504
KASBM	2.8	2.7	2.4	2.45	2,502
KASBSL	4.57	4.69	4.45	4.57	427
KESC	2.76	2.88	2.7	2.73	285,416
KML	2.01	1.85	1.85	2.01	46
KOHC	6.1	6.15	6.01	6.01	7,245
KOHE	18.02	18.4	18.4	18.02	253
KOHP	4.5	4.7	4.3	4.5	302
KOHS	3.8	4.3	4	4.26	4,250
KOIL	1.48	1.57	1.42	1.42	30,459
KOSM	1.15	1.2	0.86	1.15	22
KSBP	59.89	61.5	59.7	59.89	231
KTML	5.01	5.24	5	5.07	770
LAKST	246.68	258	258	246.68	1
LATM	9.99	10.99	8.99	8.99	3
LOTPTA	16.1	16.25	15.71	15.99	8,545,408
LPCL	3.06	3.1	2.98	3.06	331,022
LPGL	11.13	10.15	10.13	11.13	110
LUCK	67.03	69	66.51	67.62	142,149
LUCK-CAPR	69.25	0	0	69.84	0
LUCK-CFEB	67.25	0	0	67.81	0
LUCK-CFEBW3	67.03	0	0	67.59	0
LUCK-CMAR	68.14	0	0	68.71	0
LUCK-FEB	66.92	68	66.75	67.95	64,000
MACFL	3.95	4	3.99	4	13,000
MARI	122.39	123.3	120.1	121.39	49,957
MBF	9	8.8	8.4	8.57	2,033,801
MCB	214.83	216.2	213.25	215.38	336,472
MCB-CAPR	221.95	0	0	222.44	0
MCB-CFEB	215.54	0	0	215.99	0
MCB-CFEBW3	214.83	0	0	215.28	0
MCB-CMAR	218.39	0	0	218.86	0
MCB-FEB	215.43	216.5	213.5	216.03	121,000
MDTL	18.9	19.9	17.9	19.63	2,137
MEBL	18.23	18.39	17.81	17.88	14,630
MEHT	58.95	56.5	56.5	56.5	991
MERIT	29.67	30.7	29.35	30.34	10,871
MFFL	69	72.45	67.01	72.41	1,017
MIRKS	50.49	51.5	51.5	50.49	1
MLCF	2.57	2.65	2.2	2.54	92,986
MODAM	1.31	1.73	1.31	1.32	979
MOON	17.39	17.2532	16.95	17.2532	1
MRNS	55.75	57.5	55.75	55.75	311
MTIL	0.45	0.59	0.59	0.59	5,000
MTL	501.07	501	491	492.43	18,559
MUCL	13.4232	13.1227	13.1227	13.1227	0
MUKT	0.3	0.48	0.48	0.3	1
MUREB	95.2	99.89	92	92.15	1,347
MWMP	1.18	1.45	1.12	1.14	23,031
MYBL	2.55	2.99	2.1	2.6	950,863
MZSM	3.96	4.23	4.23	4.23	1,000
NAGC	15.25	16.11	14.51	15.25	10
NATF	58.08	58.9	57.25	58.08	182
NBF	4	4.65	4.11	4	251
NBP	74.13	74.3	73.22	73.97	1,366,249
NBP-CAPR	76.59	0	0	76.39	0
NBP-CFEB	74.38	0	0	74.18	0
NBP-CFEBW3	74.13	0	0	73.93	0
NBP-CMAR	75.36	0	0	75.16	0
NBP-FEB	74.29	74.5	73.11	74.07	210,500
NCL	26.27	26.9	25.12	26.26	3,556,411
NCL-FEB	26.35	26.39	25.5	26.35	37,000
NCLNCP	25	24	24	24	550
NCPL	15.81	16.2	15.5	15.93	1,353,246
NESTLE	3500	3675	3500	3596	117
NETSOL	23.19	23.45	22.28	22.46	416,690
NETSOL-CAPR	23.96	0	0	23.2	0
NETSOL-CFEB	23.27	0	0	22.52	0
NETSOL-CFEB3	23.19	0	0	22.45	0
NETSOL-CMAR	23.57	0	0	22.82	0
NETSOL-FEB	23.26	22.98	22.35	22.5	16,500
NIB	2.64	2.71	2.53	2.58	284,652
NICL	2.62	2.71	2.54	2.6	928,265
NJICL	58.91	59.89	59.8	58.91	200
NJLIC	42.99	42.9	40.85	42.51	5,519
NMBL	1.41	1.02	1.02	1.41	2
NML	61.33	63.2	58.8	62.84	9,518,181
NML-CAPR	63.36	0	0	64.9	0
NML-CFEB	61.53	0	0	63.02	0
NML-CFEBW3	61.33	0	0	62.81	0
NML-CMAR	62.35	0	0	63.86	0
NML-FEB	61.64	63.49	59	63.06	1,936,000
NONS	10.5	10.75	10.75	10.75	500
NOPK	25.94	27	26.9	26.99	1,001
NOPKNV	15.75	15.75	15.75	15.75	26,000
NPL	16.22	16.92	15.9	16.68	2,934,644
NRL	271.82	274.8	268.1	270.08	26,599
OGDC	167.95	168.95	165.05	165.99	148,051
OGDC-CAPR	173.52	0	0	171.43	0
OGDC-CFEB	168.51	0	0	166.46	0
OGDC-CFEBW3	167.95	0	0	165.91	0
OGDC-CMAR	170.73	0	0	168.67	0
OGDC-FEB	167.11	167.03	165.05	165.16	17,000
OLPL	6.14	6	6	6.14	5
PACE	3.05	3.12	2.95	3.01	544,684
PAEL	13.46	13.87	13.01	13.4	123,377
PAKD	74.99	73.99	71.25	72	5,828
PAKMI	0.94	1.1	1.1	0.94	5
PAKRI	16.81	16.9	16.5	16.69	126,653
PAKT	106.55	106.95	105	105	1,651
PASL	1.88	1.94	1.82	1.91	114,078
PCAL	54	54.9	53	53	5,500
PECO	136.38	141.99	130.02	136.38	41
PEF	7.91	7.87	7.6	7.75	205,050
PGCL	19.63	18.64	18.63	18.64	2,300
PGF	13.44	13.49	13.26	13.43	79,967
PIAA	2.96	3.09	2.75	2.78	332,266
PICT	72	72	70	71.2	12,220
PICTPS	6.1	5.24	5.24	6.1	1
PIF	6.39	6.6	6.24	6.44	26,216
PIL	8.99	9.5	9.49	9.5	500
PINL	11	10.85	10.85	10.85	1,250
PIOC	6.2	6.45	5.9	6.3	11,575
PKGI	7.71	8	8	8	1,000
PKGS	127.4	130.75	121.03	126.68	269,670
PMI	1	1.1	1.1	1	1
PMRS	42.44	41.55	41.55	41.55	1,000
PNSC	33.63	33.11	32.8	32.96	3,575
POL	314.56	318	313.3	316.43	773,372
POL-CAPR	324.98	0	0	326.8	0
POL-CFEB	315.6	0	0	317.33	0
POL-CFEBW3	314.56	0	0	316.28	0
POL-CMAR	319.77	0	0	321.54	0
POL-FEBB	306.16	308.99	305.6	307.7	311,000
PPL	202.05	204.1	200.3	201.56	765,642
PPL-CAPR	208.75	0	0	208.17	0
PPL-CFEB	202.72	0	0	202.13	0
PPL-CFEBW3	202.05	0	0	201.46	0
PPL-CMAR	205.4	0	0	204.82	0
PPL-FEB	202.17	204.01	200.1	202.05	78,500
PPP	41.34	42.95	42.95	41.34	1
PRL	99.18	100	98	98.69	28,103
PRWM	14	14.7	14.7	14	2
PSEL	159.88	167.87	167.49	159.88	42
PSMC	63.74	65.11	62.55	64.09	18,514
PSO	274.77	276.8	270.1	273.55	397,818
PSO-FEB	275.73	276.84	270.82	274.24	123,500
PSYL	13.47	13.89	12.61	13.2	133,836
PTC	18.49	18.77	18.36	18.73	2,211,684
PTC-CAPR	19.1	0	0	19.34	0
PTC-CFEB	18.55	0	0	18.78	0
PTC-CFEBW3	18.49	0	0	18.72	0
PTC-CMAR	18.8	0	0	19.03	0
PTC-FEB	18.72	18.79	18.6	18.79	10,500
PTEC	1.58	2	2	1.58	1
QUET	46.18	43.9	43.9	46.18	3
QUICE	3.25	3.25	3.16	3.16	16,000
RAVT	1.17	1.25	1.1	1.13	113,533
RCML	42	40	40	40	1,000
REWM	10.43	11.04	10.21	10.21	1,782
RMPL	2592.81	2648.99	2510	2539.75	108
RUPL	41.1	41.5	40	40.43	5,030
SAIF	5.75	6	5.75	6	4,002
SALT	74.56	74.01	70.85	72.99	13,150
SANE	4.1	3.5	3.5	3.5	1,575
SAPL	154.49	153.1	153	153	500
SAZEW	23.25	23.7	23.5	23.64	1,618
SBL	1.8	1.97	1.78	1.78	4,346
SCBPL	7.5	7.8	7.01	7.2	10,977
SCL	89.5	92	90.99	91.45	619
SCLL	2.3	2.63	2.03	2.3	35
SCM	10.1	9.72	9.72	10.1	86
SEARL	60	62.75	60.05	61.01	7,251
SEL	17.68	18.49	17.45	17.79	9,624
SEPCO	1.98	2	1.91	1.94	190,274
SEPL	38	37.93	37.2	37.46	1,600
SFAT	5.99	5.495	5.495	5.495	0
SFL	102.87	99	98.05	102.87	13
SGLL	29.1	30.45	29	29	1,455
SGML	4.76	5.5	4.1	4.76	33
SHCI	2.2	2.35	2.05	2.24	2,928
SHCM	15.03	16.03	15.95	16.02	1,388
SHEL	207.93	209.99	206.01	206.9	8,181
SHEZ	168.88	174	164	169.39	58,607
SHFA	31.11	32	32	31.11	25
SHJS	62.51	65	59.41	64.01	2,111
SHNI	10.41	10	9.41	10.41	29
SHTM	0.37	0.55	0.5	0.26	5,520
SIBL	3.2	4	3.1	3.1	6,154
SIEM	1072.8	1045	1019.16	1019.49	116
SILK	2.36	2.45	2.31	2.39	352,888
SING	22.95	24.09	21.81	22.831	132
SITC	104.25	104.4	101	103.97	6,122
SKFL	0.81	0.7	0.7	0.7	1,000
SMBL	3.42	3.57	3.36	3.44	95,257
SMBLR	0.05	0.1	0.04	0.06	218,990
SMCPL	6.53	6.95	6.5	6.54	550
SMTM	6	5.75	5.75	6	150
SNAI	41.1	42.5	39.1	41.1	408
SNBL	6.59	6.69	6.52	6.57	4,688
SNGP	24.81	25.45	24.75	25.18	145,251
SPL	13.3	13.55	13.27	13.48	40,277
SPLC	0.58	0.95	0.47	0.69	520
SRSM	3.59	4	4	3.59	1
SRVI	212.5	215.75	210	210.79	631
SSGC	25.77	25.73	24.81	25.51	273,131
SSIC	6.99	7.35	6.5	6.5	5,006
SSML	1.5	2.29	1.51	1.51	502
STCL	7.6	7.8	7.6	7.6	3
STJT	20.1	20.99	20.99	20.1	1
STPL	8.79	9.35	8.78	9	1,602
TATM	40.89	42.93	40.75	40.77	5,050
TELE	2.04	2.19	1.99	2.02	172,353
TGL	18.67	18.99	18.02	18.21	15,155
THALL	114.32	119.9	112.75	116.02	11,497
THCCL	17.38	18.1	17.4	18.1	10,000
TREET	53.93	56.5	53.2	53.72	105,550
TREI	1.3	1.98	1.98	1.3	1
TRG	3.1	3.15	3.02	3.08	348,899
TRIPF	125.02	126.9	125	125.1	8,358
TRPOL	0.61	0.99	0.5	0.51	5,060
TSBL	3.89	3.99	3.99	3.89	1
TSMF	1.29	1.37	1.37	1.29	10
TSML	42	43.5	43.5	42	201
TSPL	0.85	0.89	0.83	0.85	15,612
UBL	63.49	64.2	62.1	62.9	458,181
UBL-CAPR	65.59	0	0	64.96	0
UBL-CFEB	63.7	0	0	63.08	0
UBL-CFEBW3	63.49	0	0	62.87	0
UBL-CMAR	64.54	0	0	63.92	0
UBL-FEB	63.69	64.1	62.51	63.38	259,000
UDPL	14.25	14.38	14	14.25	53
ULEVER	4456.27	4679.08	4513	4679.08	406
UNIC	6.11	5.81	5.81	6.11	25
UNIM	0.25	0.25	0.25	0.25	1,000
UPFL	1308.88	1349	1339.09	1308.88	6
WAHN	37.74	37.85	37.77	37.74	355
WTCL	3.43	3.5	3.35	3.39	47,803
WTL	2.55	2.69	2.52	2.62	264,238
WYETH	1065	1013.57	1011.95	1065	10
YOUW	1.45	1.57	1.54	1.45	2
ZAHT	3.27	2.27	2.27	3.27	2
ZIL	80.69	84.35	80	83.8	25,146
ZTL	2.6	3.6	3.6	2.6	30

KSE EOD Daily Share Price Data 18-02-2011