KSE EOD Daily Share Price Data - 17/03/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.46	2.7	2.5	2.5	6,018
ABL	58	60.9	59.03	60.25	56,462
ABL-CMARW2	58.08	0	0	60.25	0
ABL-CMAY	60.01	0	0	62.26	0
ABOT	87.49	87.45	86	86.67	5,070
ACPL	50	50.7	50	50.61	32,530
ADMM	20	20	19.05	19.37	4,494
ADOS	9.75	10	9.7	9.75	213
AGIC	10.87	11.1	10.5	10.5	4,001
AGIL	72.46	72.49	72.49	72.46	6
AGL	21.26	22.29	21.5	22.22	601
AGSML	5.5	6.39	5.25	5.5	30
AGTL	206.25	209	202	208.79	2,899
AHCL	23.96	25.15	24.2	25.02	5,357,170
AHI	23.66	24.5	23.6	23.6	25,201
AHL	21.24	22.29	21.3	22.05	52,203
AICL	80.04	82.15	79.57	80.83	299,285
AICL-CAPR	81.75	0	0	82.45	0
AICL-CMAR	80.42	0	0	81.1	0
AICL-CMARW2	80.15	0	0	80.83	0
AICL-CMAY	82.82	0	0	83.52	0
AICL-MAR	80.43	82.25	80	81.1	36,000
AKBL	13.81	14	13.7	13.71	189,622
AKBL-CAPR	14.11	0	0	13.98	0
AKBL-CMAR	13.88	0	0	13.76	0
AKBL-CMARW2	13.83	0	0	13.71	0
AKBL-CMAY	14.29	0	0	14.17	0
AKDCL	39.89	41.74	39.05	39.89	256
ALICO	15.02	14.11	14.1	15.02	10
AMMF	10	10.2	10.05	10.2	28,429
AMTEX	2.67	2.73	2.61	2.67	185,105
AMZV	0.64	0.65	0.56	0.56	45,357
ANL	8.97	9.2	9.01	9.07	1,233,079
ANL-CAPR	9.16	0	0	9.25	0
ANL-CMAR	9.01	0	0	9.1	0
ANL-CMARW2	8.98	0	0	9.07	0
ANL-CMAY	9.28	0	0	9.37	0
ANL-MAR	9.02	9.15	9.01	9.1	89,500
ANSS	5.5	5.55	5.55	5.55	500
APL	348.61	355	347	351.02	343,180
ATBA	192.31	192	190.98	191.21	1,400
ATEL	36.53	36	36	36	1,500
ATIL	39.53	39.99	39	39.5	16,186
ATLH	134.78	137.9	132.07	136.89	2,783
ATRL	122.33	125.25	122.39	123.88	1,919,166
ATRL-CAPR	124.95	0	0	126.36	0
ATRL-CMAR	122.91	0	0	124.29	0
AZAMT	2.6	2.65	2.4	2.4	7,251
BAFL	9.26	9.4	9.12	9.21	264,858
BAFL-CAPR	9.46	0	0	9.39	0
BAFL-CMAR	9.3	0	0	9.24	0
BAFS	58	60	55.1	58	13
BAHL	27.25	28	27.31	27.65	121,925
BAHL-CAPR	27.83	0	0	28.2	0
BAHL-CMAR	27.38	0	0	27.74	0
BAHL-CMARW2	27.29	0	0	27.65	0
BAHL-CMAY	28.2	0	0	28.57	0
BAPL	7.8	8.05	8	7.8	155
BATA	522.17	544.98	517	523.97	129
BCL	48.55	50.21	50.21	48.55	1
BERG	16.23	16.5	16	16.5	9,350
BGL	2.3	2.4	2.4	2.3	100
BHAT	246.1	258.4	233.8	257.17	2,105
BILF	0.84	0.91	0.9	0.9	501
BIPL	3.52	3.64	3.45	3.56	9,561
BNWM	16.09	17.09	16.05	17.09	74,081
BOC	90	89.75	89.68	89.7	400
BOK	4.21	4.3	4.17	4.18	10,137
BOP	6.98	7.14	6.85	6.96	2,746,530
BOP-MAR	7	7	7	7	500
BRR	1.67	1.74	1.33	1.67	192
BYCO	9.39	9.7	9.25	9.35	407,395
CENI	10	10.15	9.8	9.8	12,525
CEPB	15.26	15.59	15.5	15.51	15,600
CHAS	8.5	9.5	9	8.5	2
CHBL	2.67	2.94	2.87	2.67	5
CHCC	9.46	9.79	9.5	9.5	9,159
CICL	86.92	90	85.01	89.68	2,181
CJPL	1	1.08	0.75	1	390
CLOV	56.41	59.23	59.23	56.41	144
CML	2.22	2.85	2.3	2.3	540
COLG	808.99	818.8	768.55	808.99	2
COTT	1.5	1.8	1.5	1.8	7,270
CPL	145.43	146	142	145.59	17,522
CPSL	52.25	53	51	51.5	6,070
CRTM	15.89	16.4	15.6	15.6	649
CSM	0.58	0.53	0.48	0.5	30,544
CSMD	6.75	6.25	6.25	6.25	9,500
CSUML	3.57	2.67	2.67	3.57	1
CWSM	1	1.65	1.1	1.2	5,033
DAWH	282.59	289.75	284.01	286.11	247,444
DBCI	1.64	1.63	1.6	1.6	8,000
DCH	2.81	3	2.8	2.81	128,340
DCL	1.76	1.99	1.75	1.78	1,391,582
DCM	1.1	1.35	1.35	1.1	21
DEL	1.56	1.79	1.51	1.61	2,662
DFML	1.98	2.31	1.92	2.27	1,034,883
DFSM	4.2	5	3.2	3.54	6,619
DGKC	24	24.53	22.81	23.66	1,540,539
DGKC-CAPR	24.51	0	0	24.13	0
DGKC-CMAR	24.11	0	0	23.74	0
DGKC-CMARW2	23.19	0	0	22.82	0
DGKC-CMAY	24.83	0	0	24.45	0
DGKC-MAR	23.55	23.8	22.6	23.02	222,500
DLL	46.6	48.9	44.27	44.33	85,719
DMTM	4.22	4.5	3.86	4.05	42,203
DOL	8.55	8.75	8.15	8.28	2,226,179
DSFL	2.66	3	2.7	2.79	5,755,239
DSIL	1.53	1.6	1.52	1.56	13,501
DSL	2.02	2.19	2.01	2.05	3,502
DSML	1.3	1.55	1.55	1.55	500
DWAE	0.8	1.13	1.07	1.07	10,002
DWSM	3.04	3.34	3.1	3.1	17,627
ECOP	2.2	2.33	2.17	2.17	10,105
EFUG	36.54	36.96	36.1	36.24	14,907
EFUL	60.74	63.77	60.05	63.11	12,356
ELSM	26.05	26.99	26.95	26.05	26
EMCO	1.91	2.35	2.35	2.35	15,000
ENGRO	193.88	200.75	195.05	199.11	5,955,934
ENGRO-CAPR	198.03	0	0	203.09	0
ENGRO-CMAR	194.8	0	0	199.77	0
ENGRO-CMARW2	194.16	0	0	199.11	0
ENGRO-CMAY	200.61	0	0	205.75	0
ENGRO-MAR	194.46	200.5	195.4	199.37	2,010,000
EPCL	12.01	12.35	11.93	12.01	403,539
EPCL-CMARW2	12.03	0	0	12.01	0
EPCL-CMAY	12.43	0	0	12.41	0
ESBL	2	2	2	2	10
EWLA	1.62	1.95	1.95	1.62	1
EXIDE	179.05	186.5	179.2278	179.2278	1
FABL	12.86	13	12.85	12.91	78,674
FANM	3.25	3.35	2.85	3.25	2,301
FATIMA	12.3	13.3	12.35	13.1	10,437,294
FCCL	4.19	4.39	4.25	4.25	171,862
FCIBL	3.27	3.27	3.27	3.27	500
FCONM	1.3	1.47	1.47	1.3	5
FCSC	3.07	3.1	3.05	3.07	18,925
FDIBL	1.52	1.58	1.5	1.51	2,340
FDMF	1.82	2.04	1.9	2.04	12,434
FECS	36.91	38.75	38.72	36.91	6
FECTC	6.66	7.15	6.6	6.6	1,001
FEM	1.75	2	1.7	1.75	4,623
FEROZ	88.38	91.9	90.8	91.34	701
FFBL	39	39.9	39.16	39.54	3,318,335
FFBL-CAPR	39.83	0	0	40.33	0
FFBL-CMAR	39.19	0	0	39.67	0
FFBL-CMARW2	39.06	0	0	39.54	0
FFBL-CMAY	40.35	0	0	40.86	0
FFBL-MAR	39.14	39.8	39.25	39.64	470,500
FFC	128.39	131	129	130.01	2,752,854
FFC-CAPR	131.14	0	0	132.61	0
FFC-CMAR	129	0	0	130.44	0
FFC-CMARW2	128.57	0	0	130.01	0
FFC-CMAY	132.85	0	0	134.34	0
FFC-MAR	128.99	131	129.5	130.29	357,000
FFLM	1.42	1.72	1.72	1.42	5
FHAM	7.49	7.49	7.4	7.49	2,030
FHBM	7.58	7.6	7.51	7.6	1,500
FLYNG	1.5	1.5	1.45	1.5	837
FNEL	4.95	5.45	4.07	4.95	6
FPJM	1.39	1.36	1.36	1.36	1,799
FRCL	2.29	2.44	2.44	2.29	1
FTHM	113	107.35	107.35	107.35	500
FUDLM	7	7.1	6.9	7.07	5,328
FZTM	409.93	389.44	389.44	409.93	1
GADT	80.18	81.99	81.99	80.18	105
GAEL	1.5	2.35	0.8	1.05	27,500
GAIL	4.1	4.2	4	3.62	2,226
GASF	3.22	3.24	3.22	3.23	7,828
GATI	45.42	46.6	43.15	45.42	101
GATM	43	44.5	43.5	43	2
GENP	0.65	0.7	0.66	0.68	2,706
GGL	10.81	10.95	10.76	10.8	10,889
GHGL	51.03	51.8	50	51.65	15,507
GHNI	9.17	9.63	9.3	9.35	1,524
GHNL	3.46	3.68	3.4	3.64	1,192
GLAXO	80.5	82	80.3	81.78	18,044
GLPL	54.99	57.19	57.19	54.99	50
GSPM	10.35	10.4	10	10.03	1,101
GTYR	22.79	23	22.4	22.4	2,000
GUSM	8	8.44	7.85	8	102
GUTM	20.35	21.36	21.36	20.35	74
GWLC	6.21	6.5	6.01	6.21	2
HABSM	21.78	21.9	21.7	21.9	20,376
HACC	6.6	6.7	6.7	6.7	0
HAJT	0.55	0.59	0.4	0.5	38,513
HAL	10.96	11.01	11	11	9,678
HBL	106.63	111.96	107.5	111.25	135,335
HBL-CMARW2	106.78	0	0	111.25	0
HBL-CMAY	110.33	0	0	114.96	0
HCAR	9.96	10.01	9.9	9.95	10,246
HICL	12.92	13.25	12.25	12.99	10,006
HINOON	25.4	26.45	25.6	26.2	3,409
HIRAT	4.66	4.75	4.57	4.59	45,302
HMB	23	23.4	22.76	22.9	33,899
HSPI	12.7	13.1	12.9	12.99	3,400
HUBC	37.41	38	37.41	37.75	967,536
HUBC-CAPR	40.76	0	0	38.5	0
HUBC-CMAR	40.1	0	0	37.88	0
HUBC-CMARW2	37.47	0	0	37.75	0
HUBC-CMAY	41.3	0	0	39.01	0
HUBC-MARB	37.67	0	0	37.89	0
HUMNL	19.29	19.98	19.1	19.1	2,001
IBFL	47.06	47.8	45.06	47.12	6,502
IBLHL	10	11	10	10.77	24,047
ICI	167.55	170.75	167	168.37	449,830
ICI-CMARW2	167.79	0	0	168.37	0
ICI-CMAY	173.37	0	0	173.98	0
ICIBL	0.5	0.57	0.46	0.53	1,705
IDRT	4.23	4.49	4.15	4.23	2
IDSM	9.36	10.36	8.5	9.57	831
IDYM	295.79	310.57	281.25	308.09	147
IFSL	6.2	6.79	6.25	6.31	6,861
IGIBL	2.01	2.2	2	2.1	29,605
IGIIL	97	99	98	98.02	4,923
ILTM	210.5	220.98	220.98	210.5	20
INDU	216.45	219.95	212	212.08	5,925
INIL	50.9	52	50.8	52	8,997
ISIL	82.13	81.99	81.99	82.13	1
ISTM	6.5	6.5	6.5	6.5	1,000
JDWS	75	74	73	74	1,050
JOPP	10.55	10.25	9.55	10.55	102
JOVC	3.03	3.28	3.02	3.1	55,059
JPGL	1.36	1.5	1.4	1.41	60,202
JSBL	2.61	2.85	2.51	2.75	115,349
JSCL	9.03	9.32	9	9.07	1,792,444
JSGCL	23.5	24.66	23.04	23.76	754
JSGF	5.7	5.92	5.41	5.89	1,511,433
JSIL	5.56	5.68	5	5.49	192,872
JSVFL	5.25	5.28	5.2	5.28	68,321
KAPCO	40.54	41	40.49	40.79	773,449
KAPCO-CAPR	41.41	0	0	41.61	0
KAPCO-CMAR	40.73	0	0	40.93	0
KAPCO-CMARW2	40.6	0	0	40.79	0
KAPCO-CMAY	41.95	0	0	42.15	0
KASBB	1.5	1.57	1.47	1.5	10,205
KASBSL	4.54	4.74	4.51	4.52	501
KESC	2.65	2.72	2.61	2.64	173,431
KOHC	5.82	6.45	5.8	5.82	223
KOHE	16.9	17.49	17.49	16.9	1
KOHP	3.6	3.75	3.55	3.55	4,055
KOHS	3.4	3.2	2.52	3.4	212
KOIL	1.45	1.6	1.44	1.44	43,391
KOSM	1.19	1.2	1.15	1.19	190
KSBP	61.35	62	61.35	61.69	2,101
KSTM	1.01	1.39	1	1.05	6,934
KTML	4.5	4.6	4.1	4.58	4,765
LOTPTA	15.19	15.61	15.33	15.5	10,165,882
LPCL	3.25	3.35	3.11	3.16	525,575
LPGL	15.44	14.44	14.44	14.44	6
LUCK	66.59	67.8	66.61	67.49	468,262
LUCK-CAPR	68.02	0	0	68.84	0
LUCK-CMAR	66.91	0	0	67.71	0
LUCK-CMARW2	66.69	0	0	67.49	0
LUCK-CMAY	68.9	0	0	69.74	0
LUCK-MAR	66.89	67.75	66.8	67.58	41,500
MACFL	7.55	7.85	7.25	7.29	13,662
MARI	109.62	111.49	109	110	40,956
MBF	9	9.2	9	9	155,564
MCB	216.48	220.05	216.34	218.16	955,119
MCB-CAPR	221.11	0	0	222.52	0
MCB-CMAR	217.51	0	0	218.89	0
MCB-CMARW2	216.79	0	0	218.16	0
MCB-CMAY	224	0	0	225.43	0
MCB-MAR	195.1	197.99	195	196.56	183,500
MDTL	20.44	21.4	21.4	20.44	1
MEBL	19.63	19.5	19.02	19.1	34,238
MLCF	2.34	2.43	2.29	2.35	132,652
MLCFPS	4.26	4	4	4.26	324
MODAM	1.15	1.49	1.49	1.15	5
MQTM	7.85	8	7.9	7.9	200
MRNS	51.41	52.85	52	51.41	14
MSOT	17.81	17.5	17.5	17.81	100
MTL	516.69	522	516	517.05	40,540
MUKT	0.4	0.49	0.37	0.4	233
MUREB	100.8	105.7	100.1	100.97	3,071
MWMP	1.03	1.14	0.81	1.01	1,503
MYBL	2.05	2.15	2.05	2.15	12,185
MZSM	3.4	3.65	3.65	3.4	12
NATF	55	55.15	55	55	307
NBP	78.22	79.3	78.4	78.97	4,939,527
NBP-CAPR	79.89	0	0	80.55	0
NBP-CMAR	78.59	0	0	79.23	0
NBP-CMARW2	78.33	0	0	78.97	0
NBP-CMAY	80.94	0	0	81.6	0
NBP-MARB	57.49	58.24	57.45	58.04	820,000
NCL	28.03	28.95	27.75	28.06	6,044,340
NCL-CMARW2	28.07	0	0	28.06	0
NCL-CMAY	29	0	0	29	0
NCL-MAR	27.87	28.6	27.75	28.25	72,500
NCPL	15.5	16.5	15.6	16.39	4,229,759
NESTLE	3499.98	3494	3324.99	3354.15	317
NETSOL	22.18	22.65	22.2	22.3	183,817
NETSOL-CAPR	22.65	0	0	22.75	0
NETSOL-CMAR	22.29	0	0	22.37	0
NETSOL-CMAR2	22.21	0	0	22.3	0
NETSOL-CMAY	22.95	0	0	23.04	0
NETSOL-MAR	22	22.6	22.6	22.6	500
NIB	2.02	2.07	1.99	2.06	1,567,433
NICL	2.97	3.06	2.92	2.94	638,227
NJICL	64.01	64.15	63	64.01	11
NJLIC	45.61	46.49	45.3	45.3	60,149
NML	63.51	64.95	63.85	64.67	2,223,771
NML-CAPR	64.87	0	0	65.96	0
NML-CMAR	63.81	0	0	64.89	0
NML-CMARW2	63.6	0	0	64.67	0
NML-CMAY	65.72	0	0	66.83	0
NML-MAR	63.71	65.01	64.01	64.85	278,000
NONS	11.95	12.06	12	11.95	202
NOPK	22	22.98	22.98	22	1
NPL	16.62	17.62	16.52	17.48	5,576,209
NPL-CMARW2	16.64	0	0	17.48	0
NPL-CMAY	17.2	0	0	18.06	0
NRL	286.07	294.2	288.5	291.52	83,162
OGDC	146.93	149.5	145.5	146.54	358,638
OGDC-CAPR	150.07	0	0	149.47	0
OGDC-CMAR	147.63	0	0	147.03	0
OGDC-CMARW2	147.14	0	0	146.54	0
OGDC-CMAY	152.03	0	0	151.42	0
OGDC-MAR	146.54	150	146	146.22	14,000
OLPL	5.72	6.25	6.24	5.72	240
PACE	2.83	3.29	2.9	3.2	5,072,046
PAEL	13.16	13.44	13.03	13.15	35,389
PAKD	47.1	47.3	46.3	46.4	1,911
PAKMI	0.85	1.05	1.05	0.85	5
PAKRI	17.67	18.19	17.8	18.03	1,384,763
PAKRI-CMARW2	17.7	0	0	18.03	0
PAKRI-CMAY	18.28	0	0	18.63	0
PAKT	98.52	99	93.6	93.6	6,695
PASL	2.04	2.12	1.98	2	116,160
PASM	13.45	14.1	13.35	13.35	3,501
PCAL	54	53	53	53	500
PECO	139.85	132.95	132.9	139.85	20
PEF	7.11	7.45	7.16	7.37	111,500
PGCL	17.42	18.38	18.38	17.42	5
PGF	12.1	12.6	12.2	12.27	71,596
PIAA	2.84	3.05	2.86	2.87	216,416
PICT	67.5	68.99	66.03	68.86	2,146
PICTPS	6.69	7.5	7.5	7.5	1,049
PIF	5.2	5.4	5.21	5.22	23,830
PIL	11.95	11.9	11.9	11.9	3,000
PINL	11.87	12.2	11.3	11.86	3,112
PIOC	5.98	6.24	5.98	6	41,245
PKGI	6.7	7.7	7.6	7.7	2,622
PKGS	115.9	115.59	113	114	4,233
PMI	1.07	1.07	0.8	0.82	26,201
PMPK	245.19	235.05	235.02	245.19	14
PMRS	39.5	38.97	37.93	37.93	800
PNGRS	4.08	5	4	4.08	37
PNSC	29.87	30.7	29.35	29.76	2,729
POL	313.64	324.36	316	322.4	4,294,710
POL-CAPR	320.35	0	0	328.85	0
POL-CMAR	315.13	0	0	323.47	0
POL-CMARW2	314.09	0	0	322.4	0
POL-CMAY	324.53	0	0	333.15	0
POL-MAR	314.8	325	317	323.2	1,848,000
PPL	207.94	211.95	207.16	209.18	1,482,361
PPL-CAPR	212.39	0	0	213.36	0
PPL-CMAR	208.93	0	0	209.88	0
PPL-CMARW2	208.24	0	0	209.18	0
PPL-CMAY	215.16	0	0	216.15	0
PPL-MAR	208.08	211.4	207.1	209.9	150,000
PRET	30.24	31.75	31.75	30.24	1
PRL	102.92	105.6	103.26	103.88	83,312
PRWM	14.6	14.61	14.6	14.6	340
PSMC	63	65.1	62	64.15	34,654
PSO	279.14	285.25	279.1	280.44	831,395
PSO-MAR	280.05	285.95	280.25	281.38	138,500
PSYL	18.59	18.85	17.87	18.36	28,542
PTC	17.48	17.95	17.46	17.69	2,688,497
PTC-CAPR	17.85	0	0	18.04	0
PTC-CMAR	17.56	0	0	17.75	0
PTC-CMARW2	17.5	0	0	17.69	0
PTC-CMAY	18.09	0	0	18.28	0
PTC-MAR	17.43	18.03	17.56	18.03	14,000
PTEC	1.6	2.26	1.6	2.09	2,402
QUET	50.45	51.4	47.93	50.45	3
QUICE	3	3.2	3.2	3.2	1,000
RAVT	1	1.15	0.98	1.02	14,567
RCML	40	42	42	42	15,321
REDT	0.61	0.57	0.56	0.56	20,000
REWM	12.9	12.91	12.5	12.54	8,400
RMPL	2792.6614	2932	2749.95	2749.99	66
RUPL	42.81	42.75	42.15	42.16	5,710
SAIF	7.51	8.5	7.75	8.2	5,675
SALT	65.88	65.371	65.371	65.371	0
SANE	3.2	3	3	3	840
SAPL	160.31	159.9	155	155.07	663
SAPT	111.52	114	114	111.52	10
SASML	8	9	9	8	1
SAZEW	23.1	23.5	22.5	23	4,156
SBL	1.73	1.89	1.72	1.73	20,702
SCBPL	9	9.1	8.95	9.09	87,710
SCL	90	94.45	85.5	85.5	32
SCLL	2.45	2.84	2.5	2.5	510
SCM	9.78	9.83	9.54	9.82	1,507
SEARL	59.54	61.75	59.75	61.5	5,513
SEPCO	1.74	1.76	1.71	1.71	73,692
SEPL	38.3	38.5	37.8	38.36	2,647
SERF	0.4	0.4	0.4	0.4	2,000
SFAT	3.8	3	3	3.8	1
SFL	105	110.25	110.25	110.25	500
SFWF	7	6	6	7	200
SGLL	25.86	26.25	26	26.07	814
SGML	5.25	5.69	5.68	5.25	100
SHCI	2.44	2.43	2.4	2.41	1,952
SHDT	13.9443	13.75	13.75	13.75	0
SHEL	203.88	208.5	203.1	205.73	3,643
SHEZ	144.85	138	137.61	137.61	6,522
SHFA	30.67	31.5	31.5	30.67	50
SHNI	9.16	10	10	9.16	100
SHNIR	0.1004	0.1	0.1	0.1	0
SILK	2.19	2.29	2.19	2.28	296,188
SING	19.14	18.15	18.15	19.14	167
SITC	104.17	104.89	103	103.5	8,849
SJTM	0.5	1.5	1	1.35	2,500
SKFL	1	1.39	1.1	1.1	1,500
SKRS	1.99	1.81	1.75	1.75	20,000
SLYT	5.98	6.25	5.82	5.93	12,585
SMBL	2.99	3.04	2.89	2.98	443,161
SMCPL	5.21	5.99	5.99	5.21	100
SMTM	6.39	5.91	5.91	6.39	1
SNBL	6.2	6.35	6.15	6.27	6,920
SNGP	19.98	20.3	19.9	19.94	237,028
SNGP-CMARW2	20.01	0	0	19.94	0
SNGP-CMAY	20.67	0	0	20.6	0
SPL	16.97	17.55	16.8	17.15	727,903
SRSM	3.93	4.13	3.6	4.05	8,701
SRVI	193.24	195.98	192.55	194.01	626
SSGC	24.33	24.75	24	24.61	700,512
SSIC	6.89	6.89	6.6	6.6	8,500
SSML	2.14	1.85	1.8	1.8	5,000
SSOM	4.21	4.5	4.15	4.2	14,000
STJT	22	22.9	22.9	22	5
STPL	9	9.25	8.9	9	6,799
SZTM	6.25	5.5	5.5	6.25	9
TELE	1.94	2.07	1.96	1.98	150,721
TGL	13.7	13.75	13.3	13.34	12,580
THALL	106.02	111	107	110.34	17,892
THCCL	18.76	17.76	17.76	18.76	150
TREET	48.07	48.48	47.13	47.43	43,992
TRG	3.1	3.21	3.1	3.13	316,125
TRIPF	129.55	134	129.5	130.77	15,660
TRPOL	0.55	0.75	0.74	0.55	201
TRSM	2	2	2	2	5,500
TSBL	5	4.02	4.01	5	76
TSML	42	40.15	40.15	42	10
TSPL	0.63	0.79	0.79	0.79	1,001
UBL	57.3	58.5	57.2	57.86	983,593
UBL-CAPR	58.53	0	0	59.02	0
UBL-CMAR	57.57	0	0	58.05	0
UBL-CMARW2	57.38	0	0	57.86	0
UBL-CMAY	59.29	0	0	59.79	0
UBL-MARB	57.9	58.04	57.1	57.9	4,500
UDPL	14.18	14.9	13.88	14.08	10,000
ULEVER	4956.75	5204.58	4790	5049.25	1,732
UNIC	7.53	7.26	7.26	7.53	242
UPFL	1126.14	1182.44	1131.1	1178.9	25
UVIC	2.24	3	3	2.24	10
WTCL	2.86	2.99	2.85	2.87	132,918
WTL	2.32	2.59	2.34	2.49	1,457,227
WYETH	940	985	900	940	4
YOUW	1.24	1.37	1.37	1.24	1
ZTL	3.97	3.5	3.2	3.2	1,500

KSE EOD Daily Share Price Data - 17/03/2011