KSE EOD Data - 28/02/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.6	2.6	2.29	2.44	61,952
ABL	62.05	64.99	61.05	64.12	53,584
ABL-CMAY	62.05	62.05	62.05	66.83	0
ABOT	78.63	80.45	79.25	80.05	6,047
ACPL	50.45	51.5	49	50.62	21,003
ADMM	20	21	20	20.67	1,604
ADOS	15.14	14.31	14.18	14.18	1,303
AGIL	69	70.01	69.45	69.97	10,234
AGL	23.83	24.49	22.7	24.33	14,399
AGTL	224.34	226.9	222	222.01	6,020
AHCL	18.97	19.97	18.75	19.9	6,456,438
AHI	21	21.99	21	21	352
AHL	19.31	18.65	18.31	18.53	176,237
AICL	73.39	75	71.55	74.47	284,609
AICL-CAPR	75.55	0	0	76.63	0
AICL-CFEBW5	73.36	73.36	73.36	74.65	0
AICL-CMAR	74.33	0	0	75.39	0
AICL-CMAY	75.55	75.55	75.55	77.62	0
AICL-MAR	73.42	75.5	72.05	74.93	40,500
AKBL	12.89	13.3	12.91	13.2	372,884
AKBL-CAPR	13.27	0	0	13.58	0
AKBL-CFEBW5	12.88	12.88	12.88	13.23	0
AKBL-CMAR	13.06	0	0	13.36	0
AKBL-CMAY	13.27	13.27	13.27	13.76	0
AKDCL	36.29	38.1	36.55	36.29	307
ALICO	15.5	14.5	14.5	15.5	5
ALNRS	45.74	43.46	43.46	45.74	200
ALQT	7.87	8.87	8.87	8.87	1,201
AMMF	9.42	9.62	8.95	9.59	65,530
AMTEX	2.51	2.74	2.5	2.51	686,976
AMZV	0.49	0.6	0.51	0.56	33,633
ANL	8.17	8.97	8.05	8.83	5,207,574
ANL-CAPR	8.41	0	0	9.09	0
ANL-CFEBW5	8.17	8.17	8.17	8.85	0
ANL-CMAR	8.27	0	0	8.94	0
ANL-CMAY	8.41	8.41	8.41	9.2	0
ANL-MAR	8.23	8.98	8.05	8.88	977,500
APL	329.15	344	321	340.02	135,215
ATBA	180.05	185	180	183.49	5,193
ATEL	36	36.9	36.9	36.9	0
ATFF	5.11	6.11	5	6.05	122,160
ATIL	36.67	37.8	37	37.63	5,382
ATLH	126.47	127.9	120.3	125.33	6,277
ATRL	98.54	103.46	98.25	103.46	779,343
ATRL-CAPR	101.45	0	0	106.46	0
ATRL-CFEBW5	98.49	98.49	98.49	103.71	0
ATRL-CMAR	99.81	0	0	104.74	0
AZAMT	2	2.5	2	2	2,004
BAFL	9.01	9.35	8.75	9.14	1,377,600
BAFL-CAPR	9.28	0	0	9.41	0
BAFL-CFEBW5	9.01	9.01	9.01	9.16	0
BAFL-CMAR	9.13	0	0	9.25	0
BAHL	35.08	36.5	35.4	36.3	265,150
BAHL-CAPR	36.11	0	0	37.35	0
BAHL-CFEBW5	35.06	35.06	35.06	36.39	0
BAHL-CMAR	35.53	0	0	36.75	0
BAHL-CMAY	36.11	36.11	36.11	37.84	0
BAPL	7.09	7.75	6.11	7.21	863
BATA	507.31	532.67	493.5	528.42	277
BCL	43	45.14	45.14	43	1
BCML	10.99	11.99	11	11.8	25,198
BERG	15.25	15.25	14.72	15.2	1,676
BFMOD	3.33	4.32	3.9	4.32	2,000
BGL	2.55	2.79	2.12	2.13	1,301
BILF	0.95	1.5	1.5	0.95	20
BIPL	3.23	3.45	3.32	3.37	6,377
BNWM	13	13.45	13	13.45	2,000
BOC	86	86	82	85.1	7,442
BOK	4.03	4.14	4.1	4.14	5,415
BOP	6.7	7.15	6.65	7.11	3,086,017
BOP-MAR	6.85	7.2	6.71	7.16	55,500
BRR	1.37	1.44	1.27	1.37	462
BTL	60.3	62.5	62.5	60.3	1
BYCO	8.31	8.89	8.3	8.76	519,141
CENI	9.14	9.97	8.9	9.25	11,503
CEPB	14.66	15.4	14.6	14.69	4,250
CHBL	2.32	2.48	2.05	2.26	42,986
CHCC	8.5	8.8	8.11	8.75	925
CICL	71.31	74.85	71	73.99	5,353
CJPL	0.9	0.99	0.7	0.9	3
CLCPS	2.95	1.95	1.95	2.95	1
CLOV	56.41	53.67	53.67	56.41	10
CML	2.11	2.5	2	2.11	5,004
COLG	859.9	869.99	817	859.9	2
CPL	192.68	198	194.25	197.48	12,101
CPSL	48.25	50.48	47.8	48.73	21,600
CRTM	15.57	16	15.25	15.25	8,391
CSAP	27.82	27.42	27.01	27.22	22,840
CSM	0.51	0.74	0.5	0.52	2,703
CSUML	2.93	2.52	2.52	2.93	1
CWSM	1.5	1.97	1.1	1.5	2
DATM	0.54	0.36	0.3	0.35	5,605
DAWH	242.52	248	241	246.65	309,590
DBCI	1.51	1.75	1.57	1.57	5,001
DCH	2.39	2.59	2.36	2.52	54,903
DCL	1.65	1.65	1.52	1.6	86,539
DCM	1.26	1.9	1.1	1.26	2
DEL	1.35	1.94	1.5	1.64	11,576
DFML	1.58	1.8	1.55	1.66	116,595
DGKC	21.68	22.76	21.36	22.55	1,245,553
DGKC-CAPR	22.32	0	0	23.2	0
DGKC-CFEBW5	21.67	21.67	21.67	22.6	0
DGKC-CMAR	21.96	0	0	22.83	0
DGKC-CMAY	22.32	22.32	22.32	23.5	0
DGKC-MAR	21.83	22.92	21.8	22.74	121,500
DIIL	10	9.5	9	10	201
DINT	32.46	30.84	30.84	32.46	9
DLL	41.65	43.49	39.81	43.08	12,450
DMTM	4.04	4	3.99	4	15,000
DNCC	1.5	1.75	1.26	1.75	1,125
DOL	6.22	6.5	6.18	6.39	214,839
DSFL	2.32	2.7	2.35	2.54	1,246,757
DSIL	1.32	1.55	1.25	1.39	738,237
DSL	1.81	2.16	1.8	2	22,700
DWAE	0.91	1	1	0.91	326
DWSM	3.04	3.1	2.76	3.01	26,068
ECOP	2.5	2.64	2.15	2.43	18,904
EFUG	34.4	34	32.72	33.62	33,017
EFUL	51.53	54.1	52	52.67	14,574
ELSM	24.01	25.19	25.19	24.01	20
EMCO	2.06	2.1	2.06	2.06	11,580
ENGRO	201.69	210	200.6	208.51	1,422,735
ENGRO-CAPR	207.64	0	0	214.56	0
ENGRO-CFEBW5	201.59	201.59	201.59	209.01	0
ENGRO-CMAR	204.28	0	0	211.09	0
ENGRO-CMAY	207.64	207.64	207.64	217.34	0
ENGRO-MAR	168.77	175.4	168.5	173.87	426,000
EPCL	11.94	12.25	11.75	12.17	169,362
EPCL-CMAY	11.94	11.94	11.94	12.69	0
ESBL	2.01	2.25	1.9	2.01	22
EXIDE	185.05	184	176.2	177.8	500
FABL	10.94	11.49	10.8	10.89	135,796
FANM	3.3	3.25	3.15	3.3	200
FATIMA	10.88	11.88	10.95	11.64	1,003,107
FCCL	4	4.24	4	4.14	270,433
FCONM	1.2	1.4	1.2	1.2	57
FCSC	3.01	3.2	3.07	3.2	8,600
FDIBL	1.44	1.7	1.5	1.64	14,930
FDMF	2.04	2.15	1.81	2.09	1,402
FECM	3.03	2.5	2.31	3.03	200
FECS	35.16	36.91	36.91	36.91	500
FECTC	6.58	7.45	6.3	6.71	1,021
FEM	1.9	2.2	1.62	1.62	505
FEROZ	88.01	89.9	85	86.9	1,339
FFBL	39.37	40.46	39.3	40.33	3,084,296
FFBL-CAPR	40.53	0	0	41.5	0
FFBL-CFEBW5	39.35	39.35	39.35	40.43	0
FFBL-CMAR	39.88	0	0	40.83	0
FFBL-CMAY	40.53	40.53	40.53	42.04	0
FFBL-MAR	36.63	37.5	36.5	37.39	267,000
FFC	109.82	115.15	109	114.74	2,102,386
FFC-CAPR	113.06	0	0	118.07	0
FFC-CFEBW5	109.77	109.77	109.77	115.01	0
FFC-CMAR	111.23	0	0	116.16	0
FFC-CMAY	113.06	113.06	113.06	119.6	0
FFC-MAR	109.63	115.11	108.25	114.79	306,500
FFLM	1.22	2.2	1.6	1.22	2
FHAM	7	7.15	7.15	7	10
FIBLM	1.62	1.22	1.22	1.62	1
FLYNG	1.31	1.55	1.3	1.4	132,176
FNBM	5.99	5.99	5.51	5.85	700
FNEL	4.95	5.48	4.01	4.95	478
FPRM	9.55	9.3848	9	9.3848	50
FRCL	2	2	1.15	2	1,096
FTSM	1.26	1.2	0.61	1.2	5,484
FUDLM	6.12	6.7	6.37	6.47	17,502
FZCM	59.75	56.8	56.8	59.75	50
FZTM	409.93	414	414	409.93	1
GADT	71.01	72.99	70.01	72	3,876
GAIL	4.24	3.92	3.76	3.87	12,000
GAMON	1.17	1.98	1.22	1.22	1,002
GASF	2.96	3.1	2.92	3.04	140,501
GATI	45.42	46.45	43.15	45.42	177
GATM	35.23	34.4	34	34.03	1,200
GENP	0.65	0.79	0.65	0.74	5,238
GGL	11	11.05	10.66	10.98	23,907
GHGL	50.74	51.45	50.01	50.52	6,079
GHNI	8.72	8.8	8.25	8.66	23,694
GHNL	3.55	3.49	3.4	3.49	1,760
GLAXO	69.02	69.95	69	69.03	2,342
GLPL	55.99	54.76	53.2	55.99	309
GSPM	7.14	8.14	7.06	8.14	15,531
GTYR	22	22.6	22.6	22	1
GUSM	5.96	6.84	6.29	6.84	37,474
GUTM	19.35	20.35	20.35	19.35	1
GWLC	7.26	7.13	6.41	7.26	435
HABSM	20.64	21.5	20.65	21.28	50,368
HADC	0.55	0.55	0.5	0.52	15,708
HAJT	0.7	0.84	0.3	0.3	6,002
HAL	11.56	12.2	12.2	11.56	2
HBL	116.74	120	117.1	119.2	103,847
HBL-CMAY	116.74	116.74	116.74	124.25	0
HCAR	9.74	10.1	9.52	9.87	4,092
HICL	12	12.9	12.1	12.1	3,005
HINOON	25.05	25.9	24.5	25.05	103
HIRAT	3.84	4.01	3.65	3.85	49,442
HMB	22.65	23.78	23	23.75	8,749
HSPI	13.36	14.06	13.3	13.32	14,993
HUBC	36.96	38.8	36.35	38.74	1,887,762
HUBC-CAPR	38.05	0	0	39.86	0
HUBC-CFEBW5	36.94	36.94	36.94	38.83	0
HUBC-CMAR	37.43	0	0	39.22	0
HUBC-CMAY	38.05	38.05	38.05	40.38	0
HUBC-MAR	38.25	0	0	39.24	0
HUMNL	19.32	20.32	18.35	20.12	11,410
HUSI	5.51	6.29	6.29	5.51	73
HWQS	16	17	17	16	1
IBFL	45.28	47	43.02	46.34	44,707
IBLHL	9.98	10.05	10	10	4,550
ICCT	1.49	1.69	1.69	1.49	36
ICI	143.88	147.5	144	147.17	158,361
ICI-CMAY	143.88	143.88	143.88	153.4	0
ICIBL	0.47	0.55	0.48	0.5	6,342
ICL	26.35	27	27	26.35	50
IDRT	3.6	3.41	3.4	3.4	5,578
IDSM	8	9	7	8.99	2,498
IDYM	273.91	286.1	286.1	273.91	1
IFSL	6.22	6.96	6.96	6.22	191
IGIBL	2.02	2.18	2	2	19,012
IGIIL	93.23	97	94.51	96.42	1,647
ILTM	133.99	140.68	140.68	140.68	1
INDU	240.29	234.2	228.28	230.45	7,349
INIL	45.85	47.48	46.3	47.25	9,007
INKL	9	9	8	9	11
ISIL	85.9	90	81.61	87.38	716
JDMT	14.03	14	13.5	13.94	1,500
JDWS	69.5	70	68.5	70	9,313
JKSM	6.7	6.5	6.5	6.5	1,029
JOPP	11.5383	10.54	10.54	11.54	1
JOVC	2.69	3.02	2.66	2.98	316,291
JPGL	1.3	1.48	1.3	1.38	80,009
JSBL	2.66	3.04	2.6	2.98	1,416,040
JSCL	8.26	9.16	8.26	8.97	3,602,715
JSGCL	21.29	22.34	20.8	21.64	16,904
JSGF	5.05	5.35	4.77	5.15	540,550
JSIL	5.19	5.64	5.3	5.58	108,861
JSVFL	4.49	4.77	4.2	4.5	161,147
KAPCO	41.7	42.98	41.89	42.77	288,986
KAPCO-CAPR	42.93	0	0	44.01	0
KAPCO-CFEBW5	41.68	41.68	41.68	42.87	0
KAPCO-CMAR	42.24	0	0	43.3	0
KAPCO-CMAY	42.93	42.93	42.93	44.58	0
KASBB	1.44	1.5	1.4	1.45	48,005
KASBSL	4.01	4.49	4.05	4.47	27,200
KESC	2.38	2.57	2.31	2.43	707,528
KOHC	5.32	5.74	5.2	5.53	67,008
KOHE	17.51	17.99	17.99	17.99	517
KOHP	3.9	4.2	3.5	3.5	1,501
KOHS	3.4	4.4	3.95	3.4	2
KOHTM	1.48	1	1	1	1,000
KOIL	1.33	1.6	1.26	1.45	67,464
KOSM	1	1.2	1.15	1.2	17,200
KSBP	57.12	57.99	54.27	55.02	3,359
KSTM	0.95	1.09	0.95	0.95	95
KTML	4.75	4.95	4.01	4.8	603
LATM	8.38	7.38	7.38	8.38	6
LEUL	2.21	2.9	1.21	2.8	3,220
LIBM	67	67	67	67	59
LOTPTA	14.08	14.64	14.05	14.53	13,957,892
LPCL	2.74	2.84	2.7	2.78	393,854
LPGL	10.16	11.16	9.17	10.16	11
LUCK	60.32	62.1	59.55	61.47	980,846
LUCK-CAPR	62.1	0	0	63.25	0
LUCK-CFEBW5	60.29	60.29	60.29	61.62	0
LUCK-CMAR	61.09	0	0	62.23	0
LUCK-CMAY	62.1	62.1	62.1	64.07	0
LUCK-MAR	60.6	61.94	60	61.83	79,000
MACFL	3.97	4	3.9	4	11,396
MARI	104.69	105	99.46	104.07	56,978
MBF	8.25	8.26	8.25	8.25	10,025
MCB	200.08	205.25	195.55	202.95	803,247
MCB-CAPR	205.98	0	0	208.84	0
MCB-CFEBW5	199.98	199.98	199.98	203.43	0
MCB-CMAR	202.65	0	0	205.46	0
MCB-CMAY	205.98	205.98	205.98	211.54	0
MCB-MAR	178.94	185.4	176	183.07	149,500
MDTL	19.64	18.8031	18.64	18.8031	50
MEBL	17.3	17.6	17.1	17.59	34,006
MERIT	30.24	30.39	29.5	29.61	580
MFFL	68.79	72	71.99	68.79	99
MLCF	2.2	2.29	1.92	2.11	860,658
MODAM	1.29	1.7	1.27	1.27	15,015
MOON	15.49	16.4	16.4	15.49	1
MQTM	7.85	8.85	8.85	7.85	1
MRNS	55.75	56.44	52.97	55.75	405
MSCL	12.85	12.99	12.99	12.85	1
MTL	491.49	495	488	493.74	11,925
MUKT	0.42	0.39	0.39	0.42	1
MUREB	92.75	93.5	90.25	92.01	6,035
MWMP	1.03	1.09	0.8	0.96	92,126
MYBL	2.02	2.19	2.05	2.14	374,696
MZSM	3.17	3.45	3.45	3.17	100
NAGC	14.54	15.4	15.4	14.54	2
NATF	56.95	55.5	55	55.5	622
NATM	19	18	18	19	5
NBF	4.55	3.55	3.55	3.55	1,100
NBP	67.01	68.6	66.18	68.19	5,458,594
NBP-CAPR	68.99	0	0	70.17	0
NBP-CFEBW5	66.98	66.98	66.98	68.35	0
NBP-CMAR	67.87	0	0	69.03	0
NBP-CMAY	68.99	68.99	68.99	71.08	0
NBP-MAR	67.46	69.01	66.6	68.58	650,500
NCL	23.46	24.63	22.3	24.58	722,703
NCL-CMAY	23.46	23.46	23.46	25.62	0
NCL-MAR	23.19	24.34	23.25	24.33	16,500
NCLNCP	24.5	23.28	23.28	24.5	110
NCPL	14.35	14.84	14.15	14.66	397,344
NESTLE	3407.5	3550	3250	3455.5	151
NETSOL	20.52	21.4	20.4	21.21	389,598
NETSOL-CAPR	21.13	0	0	21.83	0
NETSOL-CFEB5	20.51	20.51	20.51	21.26	0
NETSOL-CMAR	20.78	0	0	21.47	0
NETSOL-CMAY	21.13	21.13	21.13	22.11	0
NETSOL-MAR	20.69	21.6	21.4	21.44	5,000
NIB	2.37	2.59	2.33	2.38	1,079,058
NICL	2.25	2.59	2.2	2.41	1,663,419
NJICL	58.03	59.95	58.5	58.57	743
NJLIC	43.9	45	42.01	45	13,008
NMBL	1.41	1.98	0.76	1.41	3
NML	58.5	61.42	58.25	61.04	1,167,256
NML-CAPR	60.23	0	0	62.81	0
NML-CFEBW5	58.47	58.47	58.47	61.19	0
NML-CMAR	59.25	0	0	61.79	0
NML-CMAY	60.23	60.23	60.23	63.62	0
NML-MAR	58.92	61.8	58.61	61.2	347,000
NONS	10.5	10.9	10.35	10.4	550
NOPK	23.26	22.13	22.1	22.1	3,515
NPL	15.12	15.4	14.93	15.34	623,008
NPL-CMAY	15.12	15.12	15.12	15.99	0
NPSM	25	23.75	23.75	25	25
NRL	259.96	271.4	260	270.04	57,841
OGDC	152.6	151.4	144.97	145.39	2,711,026
OGDC-CAPR	157.1	0	0	149.61	0
OGDC-CFEBW5	152.53	152.53	152.53	145.74	0
OGDC-CMAR	154.56	0	0	147.19	0
OGDC-CMAY	157.1	157.1	157.1	151.54	0
OGDC-MAR	150.95	150.5	143.41	144.94	274,500
OLPL	5.9	5.76	5.72	5.76	1,546
PACE	2.62	2.65	2.55	2.59	330,736
PAEL	12.2	12.7	12.15	12.38	47,515
PAKD	66.49	63.17	63.17	63.17	420
PAKMI	0.9	1.05	1.05	0.9	5
PAKRI	14.04	14.99	13.86	14.67	463,689
PAKRI-CMAY	14.04	14.04	14.04	15.29	0
PAKT	95.06	99.81	91.4	95.06	3
PASL	1.34	1.67	1.35	1.61	935,247
PASM	11	12	10.2	10.47	401,800
PCAL	51.3	51	51	51	5,000
PECO	136.38	142	142	136.38	1
PEF	7.71	8.2	7.5	8.12	570,772
PGCL	16.68	17.68	17.68	16.68	100
PGF	12.93	13.2	12.9	13.2	86,042
PIAA	2.35	2.75	2.36	2.43	76,812
PICT	65.62	66.5	64.55	65.24	4,180
PICTPS	6.1	7.1	6.6905	6.6905	1
PIF	6	6.1	5.95	6	151,774
PIL	9.5	9	8.99	9	20,000
PINL	10.45	10.85	10.17	10.82	2,300
PIOC	5.31	5.65	5.17	5.45	1,756
PKGI	8	8.5	8.34	8.5	9,275
PKGS	108	112.39	105.02	109.58	2,148
PMI	0.91	1.05	1	1	5,001
PMRS	38.01	39.91	36.11	39.79	927
PNGRS	3.25	3.65	3.15	3.23	1,200
PNSC	32.04	32.25	32.25	32.25	3,413
POL	281.89	294.8	280.3	292.38	1,348,116
POL-CAPR	290.2	0	0	300.86	0
POL-CFEBW5	281.76	281.76	281.76	293.08	0
POL-CMAR	285.51	0	0	296	0
POL-CMAY	290.2	290.2	290.2	304.76	0
POL-MAR	282.59	293.85	281	291.35	681,500
PPL	193.64	202.24	192	200.47	515,754
PPL-CAPR	199.35	0	0	206.29	0
PPL-CFEBW5	188.55	188.55	188.55	195.95	0
PPL-CMAR	196.13	0	0	202.95	0
PPL-CMAY	199.35	199.35	199.35	208.96	0
PPL-MAR	191.18	198.48	191	197.24	186,000
PPP	38.97	40.5	38.5	39	3,641
PRET	28.8	29.99	29.97	28.8	2
PRL	84.46	88.5	83	87.61	132,155
PSMC	61.9	62.89	60	62.5	4,349
PSO	272.27	283	272.4	280.18	293,341
PSO-MAR	269.49	280.1	269.1	275.58	125,500
PSYL	12.5	13.5	12.5	13.21	147,285
PTC	17.5	17.84	17.25	17.75	321,393
PTC-CAPR	18.02	0	0	18.26	0
PTC-CFEBW5	17.49	17.49	17.49	17.79	0
PTC-CMAR	17.72	0	0	17.97	0
PTC-CMAY	18.02	18.02	18.02	18.5	0
PTC-MAR	17.58	17.6	17.45	17.6	6,500
PTEC	1.58	1.84	1.84	1.58	1
QUAT	13.25	13.6	13.6	13.25	490
QUET	46.18	43.88	43.88	43.88	1,000
QUICE	3	2.75	2.7	2.7	1,000
RAVT	1.01	1.25	0.97	1.19	32,251
REWM	9.88	10.88	10.24	10.88	22,312
RMPL	2622.72	2753.85	2501	2545.21	12
RUBY	7.97	7.8	7.8	7.8	0
RUPL	37.99	38.85	38.01	38.79	1,830
SAIF	5.4	6.19	5.5	6.01	4,473
SALT	70	72	71.98	71.99	1,150
SANE	3.5	4.3	3.99	4.03	1,057
SANSM	11.88	12	11	11.99	2,000
SAPL	138.17	145.07	134	134.42	501
SAPT	109	112	108	111.52	2,570
SAZEW	20.95	21.75	21	21.67	7,976
SBL	1.68	1.78	1.61	1.66	23,551
SCBPL	6.7	6.75	6.5	6.75	28,807
SCL	90	85.5	85.5	90	100
SCLL	2.26	2.5	2.25	2.27	5,808
SCM	9.5	9.89	9.7	9.5	225
SEARL	60.22	61.4	61.35	61.35	810
SEL	16.8	17.44	16.5	17.38	640
SEPCO	1.48	1.63	1.41	1.54	179,707
SEPL	35	35.64	34	34.43	2,939
SGLL	26.64	27.2	26.01	26.06	1,628
SGML	4.92	5.6	4.85	5.23	5,944
SHCI	2.05	2.2	2	2.05	401
SHCM	15.9	14.91	14.9	15.9	465
SHDT	13.84	14.84	12.85	13.81	3,120
SHEL	193.67	197	190.01	195.29	16,926
SHEZ	152.26	159.87	146.07	158.81	3,967
SHFA	31.18	32	31.02	31.28	1,401
SHTM	0.37	0.5	0.5	0.37	1
SIBL	3.03	2.3	2.3	3.03	1
SIEM	963.08	983	940	963.08	18
SILK	2.11	2.3	2.12	2.19	796,439
SITC	104.3	104	99.09	100.57	41,394
SLYT	4.25	5.25	4.4	5.25	74,168
SMBL	2.95	3.34	2.86	3.12	193,407
SMBLR	0.01	0.05	0.01	0.01	3,624
SMCPL	6.5	6.96	6.96	6.5	1
SMTM	5.75	6.5	5.01	6	2,006
SNAI	39.05	40.7	40.7	39.05	185
SNBL	5.39	5.6	5	5.4	46,261
SNGP	20.53	21.03	20	20.23	253,581
SNGP-CMAY	20.53	20.53	20.53	21.09	0
SPL	11.94	12.7	12	12.65	96,899
SRSM	3.23	4	3.25	3.5	7,883
SRVI	187.99	193.98	186	193.27	1,914
SSGC	25.21	25.2	24.5	24.99	268,242
SSML	2	2	1.7	1.7	503
SSOM	3.6	4.6	4.2	4.56	76,000
STCL	5.75	6.7	6.02	6.02	8,805
STJT	20.01	21	21	20.01	100
STPL	8.97	8.99	8.6	8.7	3,698
SURC	35.78	37.56	36	37.56	5,600
SZTM	7	7.8	7.8	7	252
TATM	39.25	41.21	38	41.21	350
TELE	1.73	1.86	1.75	1.84	240,956
TGL	17	17.7	17.3	17.32	10,894
THALL	105.68	109.96	100.51	106	24,330
TREET	46.39	48.7	44.1	46.32	97,820
TRG	2.43	2.59	2.4	2.44	1,861,953
TRIPF	132.59	133.99	130	133.7	4,203
TRSM	2	2	1.99	1.99	5,125
TSMF	0.99	1.93	1.46	0.99	26
TSML	39.1	41.05	40.98	41.04	6,820
TSPL	0.61	0.6	0.55	0.6	4,800
UBL	57.51	59.99	57.03	59.62	866,048
UBL-CAPR	59.21	0	0	61.35	0
UBL-CFEBW5	57.48	57.48	57.48	59.76	0
UBL-CMAR	58.25	0	0	60.36	0
UBL-CMAY	59.21	59.21	59.21	62.14	0
UBL-MAR	58	59.9	57.37	59.36	72,500
UDPL	14.2407	13.7352	13.39	13.7352	10
ULEVER	4555.42	4667.9	4565	4658.2	20
UNIC	6.01	6.01	6.01	6.01	50
UPFL	1323.66	1342	1342	1323.66	1
WAHN	37.85	38.48	35.96	36	2,582
WAZIR	6.16	7.16	6.16	6.16	114
WTCL	2.84	3	2.8	2.99	27,101
WTL	2.25	2.39	2.23	2.3	347,434
WYETH	1011.85	1040	980	980.59	101
YOUW	1.41	1.35	1.08	1.35	2,000
ZAHT	3.27	3.9	3.7	3.7	1,799
ZIL	68.47	68.1	65.5	68.07	1,578
ZTL	3.5	2.57	2.56	2.57	2,999

KSE EOD Data - 28/02/2011