KSE EOD Daily Share Price Data - 18/03/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.5	2.7	2.5	2.6	1,505
AASM	24.52	24.625	24.625	24.625	0
ABL	60.25	60.4	59.2	59.43	49,806
ABL-CMARW2	60.25	0	0	59.4	0
ABL-CMAY	62.26	0	0	61.38	0
ABOT	83.67	86	83	83	4,018
ACPL	50.61	51.55	50.5	50.78	19,697
ADMM	19.37	19.65	19.25	19.37	323
ADOS	9.75	10.7	9.1	9.4	12,940
AGIC	10.5	11.5	11	11.49	10,824
AGIL	72.46	70.99	70.1	72.46	340
AGL	22.22	23.2	21.81	22.22	14
AGSML	5.5	6.47	4.53	5.5	5
AGTL	208.79	208	204	206.5	3,159
AHCL	25.02	25.33	24.3	24.46	3,881,090
AHI	23.6	23.99	23.25	23.25	6,621
AHL	22.05	22.49	21.3	21.45	19,513
AICL	80.83	81.89	77	77.85	280,925
AICL-CAPR	82.45	0	0	79.37	0
AICL-CMAR	81.1	0	0	78.07	0
AICL-CMARW2	80.83	0	0	77.81	0
AICL-CMAY	83.52	0	0	80.41	0
AICL-MAR	81.1	81.99	77.5	77.58	27,000
AKBL	13.71	13.97	13.5	13.57	172,234
AKBL-CAPR	13.98	0	0	13.83	0
AKBL-CMAR	13.76	0	0	13.61	0
AKBL-CMARW2	13.71	0	0	13.56	0
AKBL-CMAY	14.17	0	0	14.02	0
AKDCL	39.89	40.98	38.6	39.89	315
AKGL	5	6	6	5	1
ALICO	15.02	16	14.02	15.02	2
ALNRS	45.74	43.48	43.46	43.46	700
AMMF	10.2	10.16	10.01	10.06	21,140
AMTEX	2.67	2.87	2.6	2.64	312,759
AMZV	0.56	0.6	0.54	0.55	36,694
ANL	9.07	9.24	8.91	9.08	3,643,935
ANL-CAPR	9.25	0	0	9.26	0
ANL-CMAR	9.1	0	0	9.11	0
ANL-CMARW2	9.07	0	0	9.08	0
ANL-CMAY	9.37	0	0	9.38	0
ANL-MAR	9.1	9.24	8.91	9.1	277,000
APL	351.02	357.5	347.1	352.29	243,367
ATBA	191.21	193	190.1	190.73	9,712
ATEL	36	35.5	35.5	35.5	500
ATFF	6.48	6.49	5.66	6	41,001
ATIL	39.5	39.51	38.87	38.89	18,021
ATLH	136.89	137.9	135.25	136.16	3,892
ATRL	123.88	124.45	119.6	120.08	1,028,499
ATRL-CAPR	126.36	0	0	122.42	0
ATRL-CMAR	124.29	0	0	120.42	0
AZAMT	2.4	2.74	2.6	2.73	2,023
BAFL	9.21	9.71	9.1	9.32	1,043,061
BAFL-CAPR	9.39	0	0	9.5	0
BAFL-CMAR	9.24	0	0	9.35	0
BAHL	27.65	27.99	27.2	27.37	45,036
BAHL-CAPR	28.2	0	0	27.9	0
BAHL-CMAR	27.74	0	0	27.45	0
BAHL-CMARW2	27.65	0	0	27.36	0
BAHL-CMAY	28.57	0	0	28.27	0
BAPL	7.8	8.8	7.99	8.74	13,234
BATA	523.97	545	512	514.61	1,006
BAWS	5.5	5.25	5.25	5.25	4,000
BCL	48.55	50.44	50.44	48.55	2
BCML	15.35	15.45	14.4	14.5	1,100
BELA	1	1	1	1	500
BERG	16.5	16.5	16.04	16.5	255
BGL	2.3	2.5	2.45	2.3	2
BILF	0.9	1.3	1.29	0.9	90
BIPL	3.56	3.69	3.41	3.52	33,269
BNWM	17.09	17.95	16.4	17.51	15,254
BOC	89.7	90.03	89.53	90.02	925
BOK	4.18	4.28	4.18	4.21	22,447
BOP	6.96	7.06	6.9	6.92	912,391
BOP-MAR	7	7.04	6.92	6.95	18,500
BRR	1.67	1.74	1.41	1.43	2,202
BUXL	9	9.98	9.98	9	1
BYCO	9.35	9.55	9.22	9.33	569,843
CENI	9.8	10.5	9.7	10.28	203,305
CEPB	15.51	16.51	15.55	16.51	138,758
CHBL	2.67	2.92	2.5	2.54	118,926
CHCC	9.5	9.5	9.15	9.25	37,012
CICL	89.68	94.16	90	92.94	2,554
CJPL	1	1.06	0.71	0.99	5,506
CLOV	56.41	59.23	59.23	56.41	51
CML	2.3	2.73	2.4	2.3	101
COLG	808.99	844.99	768.55	773.54	123
COTT	1.8	1.74	1.74	1.74	2,000
CPL	145.59	149	143.05	143.54	9,773
CPSL	51.5	52.5	51	51.23	3,576
CSAP	26.63	26.7	26.3	26.51	3,230
CSIL	4.24	4.19	4.19	4.24	5
CSM	0.5	0.53	0.42	0.46	3,505
CSMD	6.25	7	6.99	7	1,000
CSUML	3.57	2.7	2.7	3.57	1
DAWH	286.11	287	281.05	282.91	110,840
DBCI	1.6	1.7	1.52	1.7	5,887
DCH	2.81	3	2.76	2.81	78,702
DCL	1.78	1.88	1.68	1.7	479,722
DCM	1.1	1.7	1.25	1.25	4,005
DEL	1.61	1.72	1.43	1.48	3,991
DFML	2.27	2.39	2.06	2.3	584,560
DGKC	23.05	23.7	23.02	23.2	475,430
DGKC-CAPR	24.13	0	0	23.65	0
DGKC-CMAR	23.74	0	0	23.27	0
DGKC-CMARW2	22.82	0	0	23.19	0
DGKC-CMAY	24.45	0	0	23.96	0
DGKC-MAR	23.02	23.66	23.02	23.23	224,000
DKTM	2	2	2	2	4,000
DLL	44.33	44.95	42.25	42.52	15,585
DMTM	4.05	4.24	4	4	2,001
DNCC	1.5	1.3	1.3	1.3	2,200
DOL	8.28	8.57	8.02	8.2	1,500,237
DSFL	2.79	2.87	2.75	2.8	877,774
DSIL	1.56	1.7	1.45	1.48	29,610
DSL	2.05	2.42	2.05	2.05	5,002
DWAE	1.07	1.39	1.13	1.33	14,209
DWSM	3.1	3.5	3.16	3.25	12,562
ECOP	2.17	2.31	2.12	2.17	8,629
EFUG	36.24	36.9	36.03	36.26	16,556
EFUL	63.11	64.5	60	61.38	40,810
ELSM	26.05	27.2	26	26	1,134
EMCO	2.35	2.6	2.6	2.35	1
ENGRO	199.11	202.5	196	197.51	3,902,382
ENGRO-CAPR	203.09	0	0	201.36	0
ENGRO-CMAR	199.77	0	0	198.07	0
ENGRO-CMARW2	199.11	0	0	197.42	0
ENGRO-CMAY	205.75	0	0	204	0
ENGRO-MAR	199.37	202.4	196.8	197.88	910,000
EPCL	12.01	12.24	11.85	11.88	319,097
EPCL-CMARW2	12.01	0	0	11.87	0
EPCL-CMAY	12.41	0	0	12.27	0
ESBL	2	2.44	2	2	11
EXIDE	179.2278	187.99	180	180.08	3,779
FABL	12.91	12.98	12.61	12.68	43,719
FATIMA	13.1	13.24	12.7	12.76	3,379,464
FCCL	4.25	4.33	4.1	4.11	142,550
FCIBL	3.27	3.27	3.26	3.26	50,025
FCONM	1.3	1.89	1.46	1.3	7
FCSC	3.07	3.28	3.06	3.1	10,701
FDIBL	1.51	1.63	1.5	1.45	5,213
FDMF	2.04	2.39	1.87	1.89	13,651
FECM	2.75	3.2	3.2	2.75	1
FEM	1.75	2	1.67	1.68	2,607
FEROZ	91.34	91.5	89.89	91.49	1,993
FFBL	39.54	39.75	38.9	39.07	1,676,974
FFBL-CAPR	40.33	0	0	39.83	0
FFBL-CMAR	39.67	0	0	39.18	0
FFBL-CMARW2	39.54	0	0	39.05	0
FFBL-CMAY	40.86	0	0	40.35	0
FFBL-MAR	39.64	39.65	38.95	39.08	254,500
FFC	130.01	130.8	126.81	127.63	2,996,232
FFC-CAPR	132.61	0	0	130.12	0
FFC-CMAR	130.44	0	0	127.99	0
FFC-CMARW2	130.01	0	0	127.57	0
FFC-CMAY	134.34	0	0	131.82	0
FFC-MAR	130.29	130.9	127.2	127.73	462,000
FFLM	1.42	2.35	1.72	1.42	146
FHAM	7.49	7.5	7.49	7.5	2,510
FHBM	7.6	7.95	7.56	7.56	2,000
FIBLM	1.62	2.4	1.8	1.62	68
FLYNG	1.5	1.54	1.32	1.38	23,728
FPJM	1.36	1.8	1.37	1.36	4
FPRM	9.38	9.89	9.48	9.38	200
FRCL	2.29	2	2	2	945
FUDLM	7.07	7.1	7	7.09	1,200
FZTM	409.93	389.44	389.44	409.93	1
GADT	80.18	83	81.18	81.44	802
GAIL	3.62	4.3	4.25	3.86	2,301
GASF	3.23	3.3	3.2	3.21	80,008
GATI	45.42	44	43.15	43.92	945
GATM	43	44.7	42.99	43	3
GENP	0.68	0.74	0.74	0.66	1,001
GGL	10.8	11	10.75	10.82	29,452
GHGL	51.65	52.5	51.2	51.65	404
GHNI	9.35	9.69	9.41	9.49	3,700
GLAXO	81.78	82.82	81	81.14	10,429
GLPL	54.99	52.26	52.25	54.99	122
GRAYS	45.96	47	47	45.96	1
GRYL	3.01	3	3	3.01	84
GSPM	10.03	10	9.51	9.97	2,402
GTYR	22.4	23	22.5	22.53	3,840
GUSM	8	8	7.65	7.65	12,470
GUTM	20.35	21.36	21.36	20.35	5
GWLC	6.21	6	5.8	6.21	150
HABSM	21.9	22.28	21.9	21.9	20,380
HADC	0.47	0.9	0.9	0.47	10
HAJT	0.5	0.58	0.46	0.5	2
HAL	11	11.4	11.05	11.06	7,000
HBL	111.25	111	107.51	108.33	159,484
HBL-CMARW2	111.25	0	0	108.28	0
HBL-CMAY	114.96	0	0	111.89	0
HCAR	9.95	10	9.85	10	26,570
HICL	12.99	13	12.6	12.7	8,040
HINO	111.91	114	106.51	111.3473	101
HINOON	26.2	26.4	25.6	26.2	102
HIRAT	4.59	4.75	4.41	4.52	50,218
HMB	22.9	22.9	22.5	22.5	43,237
HMIM	1	1	1	1	353
HSPI	12.99	13	12.62	12.93	500
HUBC	37.75	38	37.3	37.53	2,143,609
HUBC-CAPR	38.5	0	0	38.26	0
HUBC-CMAR	37.88	0	0	37.64	0
HUBC-CMARW2	37.75	0	0	37.51	0
HUBC-CMAY	39.01	0	0	38.76	0
HUBC-MARB	37.89	0	0	37.66	0
HUMNL	19.1	19.2	19.2	19.2	2,500
HWQS	12.15	13	11.15	13	505
IBFL	47.12	48.99	44.77	48.49	2,002
IBLHL	10.77	11.44	10.31	11	5,163
ICI	168.37	168.9	162.55	163.56	395,247
ICI-CMARW2	168.37	0	0	163.48	0
ICI-CMAY	173.98	0	0	168.93	0
ICIBL	0.53	0.57	0.33	0.47	2,761
ICL	27.64	27.75	27.75	27.64	50
IDRT	4.23	4.49	4.25	4.27	37,600
IDSM	9.57	10.45	8.6	9.57	14
IDYM	308.09	320.99	292.71	311.62	300
IFSL	6.31	6.06	5.92	5.97	1,342
IGIBL	2.1	2.15	2	2	78,502
IGIIL	98.02	99.99	97.51	98.98	418
INDU	212.08	218	208	210	18,045
INIL	52	52.6	51.16	52	25,053
ISTM	6.5	7.5	6.25	6.5	266
JDMT	14.4	15.25	14.3	14.4	350
JOPP	10.55	10.5	9.55	9.55	2,595
JOVC	3.1	3.3	3.05	3.08	159,060
JPGL	1.41	1.48	1.4	1.41	25,507
JSBL	2.75	2.79	2.75	2.75	11,490
JSCL	9.07	9.15	8.83	8.89	1,461,411
JSGCL	23.76	24	23.21	23.76	5
JSGF	5.89	6.3	5.8	6.08	205,027
JSIL	5.49	5.66	5.42	5.45	37,492
JSVFL	5.28	5.45	5.25	5.4	100,748
JVDC	59.7	57	56.72	57.19	800
KAPCO	40.79	41.21	40.7	41.01	286,984
KAPCO-CAPR	41.61	0	0	41.81	0
KAPCO-CMAR	40.93	0	0	41.13	0
KAPCO-CMARW2	40.79	0	0	40.99	0
KAPCO-CMAY	42.15	0	0	42.36	0
KASBB	1.5	1.59	1.46	1.46	19,313
KASBM	2.98	3.05	3.05	3.05	500
KASBSL	4.52	4.6	4.45	4.46	24,067
KESC	2.64	2.7	2.57	2.6	392,773
KOHC	5.82	6	5.85	5.85	12,555
KOHE	16.9	17.48	17	17	10,002
KOHS	3.4	3.4	2.8	3	36,608
KOHTM	1.2	1	1	1.2	150
KOIL	1.44	1.78	1.5	1.5	10,001
KOSM	1.19	1.2	1.2	1.19	242
KSBP	61.69	62	59	61.98	1,153
KSTM	1.05	1.1	0.92	1	23,062
KTML	4.58	4.7	4.5	4.58	17
LEUL	2.1	2.9	1.71	2.1	22
LOTPTA	15.5	16.18	15.55	15.72	39,157,537
LPCL	3.16	3.2	3.1	3.1	439,531
LPGL	14.44	13.44	13.44	13.44	6
LUCK	67.49	68.5	64.12	64.13	1,951,595
LUCK-CAPR	68.84	0	0	65.38	0
LUCK-CMAR	67.71	0	0	64.31	0
LUCK-CMARW2	67.49	0	0	64.1	0
LUCK-CMAY	69.74	0	0	66.24	0
LUCK-MAR	67.58	67.05	64.21	64.22	184,000
MACFL	7.29	7.7	7.35	7.39	6,503
MARI	107.66	110.99	105.11	108.7	10,989
MBF	9	9.1	9	9	266,050
MCB	218.16	222.8	214.01	216.23	1,269,219
MCB-CAPR	222.52	0	0	220.45	0
MCB-CMAR	218.89	0	0	216.85	0
MCB-CMARW2	218.16	0	0	216.13	0
MCB-CMAY	225.43	0	0	223.33	0
MCB-MAR	196.56	200.5	193.5	195.06	246,500
MDTL	20.44	20.89	20.89	20.89	863
MEBL	16.61	17	16.26	16.99	13,481
MERIT	28.59	29.98	28.75	29.15	8,536
MFTM	0.99	1.69	0.81	0.84	5,085
MIRKS	46.46	45.3	45	45	1,071
MLCF	2.35	2.39	2.25	2.3	178,515
MODAM	1.15	1.84	1.26	1.79	3,407
MOON	15.9327	16.45	16.45	16.45	2,000
MRNS	51.41	52	50.3	51.41	53
MTL	517.05	518.5	509	509.95	35,800
MUCL	12.5318	12.5022	12.5022	12.5022	0
MUKT	0.4	0.5	0.27	0.46	1,842
MUREB	100.97	104.49	103.98	100.97	250
MWMP	1.01	1.08	0.85	0.93	10,009
MYBL	2.15	2.29	2.03	2.03	23,685
MZSM	3.4	3.55	3.4	3.4	100
NATF	55	55	55	55	1,709
NBP	78.97	79	76.12	76.81	5,740,677
NBP-CAPR	80.55	0	0	78.31	0
NBP-CMAR	79.23	0	0	77.03	0
NBP-CMARW2	78.97	0	0	76.77	0
NBP-CMAY	81.6	0	0	79.33	0
NBP-MARB	58.04	58	56	56.23	918,000
NCL	28.06	29.25	27.99	28.55	7,732,714
NCL-CMARW2	28.06	0	0	28.54	0
NCL-CMAY	29	0	0	29.49	0
NCL-MAR	28.25	29.26	28	28.55	120,000
NCLNCP	26.25	26.4278	26.4278	26.4278	0
NCPL	16.39	16.49	15.8	15.94	1,593,228
NESTLE	3354.15	3475	3187	3227.5	301
NETSOL	22.3	22.4	22	22.08	187,732
NETSOL-CAPR	22.75	0	0	22.51	0
NETSOL-CMAR	22.37	0	0	22.14	0
NETSOL-CMAR2	22.3	0	0	22.07	0
NETSOL-CMAY	23.04	0	0	22.81	0
NETSOL-MAR	22.6	22.2	22.15	22.16	6,000
NIB	2.06	2.1	2.01	2.03	416,327
NICL	2.94	3.12	2.81	2.85	378,240
NJICL	64.01	65	64.1	64.98	3,292
NJLIC	45.3	47.56	45	47.49	18,940
NMBL	1.41	1.99	1.15	1.41	258
NML	64.67	65.7	63.8	64.07	5,176,998
NML-CAPR	65.96	0	0	65.32	0
NML-CMAR	64.89	0	0	64.25	0
NML-CMARW2	64.67	0	0	64.04	0
NML-CMAY	66.83	0	0	66.17	0
NML-MAR	64.85	65.75	63.86	64.21	493,500
NONS	11.95	12.48	11.5	11.95	106
NOPK	22	23.1	23.1	22	1
NPL	17.48	17.7	16.9	16.99	1,581,326
NPL-CMARW2	17.48	0	0	16.98	0
NPL-CMAY	18.06	0	0	17.55	0
NRL	291.52	294.9	285	289.48	117,490
OGDC	146.54	147.2	139.55	141.06	2,117,531
OGDC-CAPR	149.47	0	0	143.81	0
OGDC-CMAR	147.03	0	0	141.46	0
OGDC-CMARW2	146.54	0	0	140.99	0
OGDC-CMAY	151.42	0	0	145.69	0
OGDC-MAR	146.22	146	140.11	141.26	178,500
OLPL	5.72	6.2	5.63	6.17	1,046
OTSU	30.75	32.28	32.2	32.28	600
PACE	3.2	3.24	3	3.03	567,678
PAEL	13.15	13.24	13.02	13.11	35,127
PAKD	46.4	48	46.36	46.4	104
PAKMI	0.85	1.09	1.04	0.85	7
PAKRI	18.03	18.2	17.6	17.75	582,126
PAKRI-CMARW2	18.03	0	0	17.74	0
PAKRI-CMAY	18.63	0	0	18.33	0
PAKT	93.6	98	88.92	92.43	146,527
PASL	2	2.17	1.98	1.99	98,007
PCAL	53	53.75	52	52	5,650
PECO	139.85	143.9	132.86	139.85	12
PEF	7.37	7.55	7.35	7.4	42,599
PGF	12.27	12.51	12.1	12.16	14,808
PIAA	2.87	2.99	2.75	2.75	105,522
PICT	68.86	69.75	66.46	66.99	983
PIF	5.22	5.4	5.22	5.25	120,363
PIL	11.9	12.89	11.97	11.98	17,531
PINL	11.86	12.15	11.11	11.14	5,406
PIOC	6	6.29	5.65	5.95	17,246
PKGS	114	115	114.01	114.98	3,478
PMI	0.82	1.09	1	0.82	102
PMRS	37.93	38	38	37.93	200
PNGRS	4.08	4.99	4.23	4.08	3
PNSC	29.76	30.9	29.5	30	1,812
POL	322.4	324.9	318	318.57	2,219,177
POL-CAPR	328.85	0	0	324.79	0
POL-CMAR	323.47	0	0	319.48	0
POL-CMARW2	322.4	0	0	318.42	0
POL-CMAY	333.15	0	0	329.03	0
POL-MAR	323.2	324.99	318.8	319.47	846,000
PPL	209.18	209.5	203	204.34	883,587
PPL-CAPR	213.36	0	0	208.33	0
PPL-CMAR	209.88	0	0	204.92	0
PPL-CMARW2	209.18	0	0	204.24	0
PPL-CMAY	216.15	0	0	211.05	0
PPL-MAR	209.9	210	202.1	204.87	143,500
PPP	36.08	37	35.5	37	2,640
PRL	103.88	103.5	101.5	101.7	25,750
PRWM	14.6	14.6	14.6	14.6	100
PSEL	150	157.5	157.5	157.5	700
PSMC	64.15	65	63	63	7,309
PSO	280.44	281.5	274	275.4	884,111
PSO-MAR	281.38	282	275.2	276.02	188,000
PSYL	18.36	18.88	17.36	18.26	33,925
PTC	17.69	17.75	16.71	16.83	9,475,693
PTC-CAPR	18.04	0	0	17.16	0
PTC-CMAR	17.75	0	0	16.88	0
PTC-CMARW2	17.69	0	0	16.82	0
PTC-CMAY	18.28	0	0	17.38	0
PTC-MAR	18.03	17.8	17.03	17.05	63,000
PTEC	2.09	2.43	1.75	1.9	3,166
QUET	50.45	47.93	47.93	50.45	1
QUICE	3.2	3.2	3	3.12	37,000
RAVT	1.02	1.23	0.54	1.03	1,108
REWM	12.54	12.75	12	12.01	7,125
RICL	7.19	7.3	7.3	7.19	3
RMPL	2694.99	2739.99	2568.01	2578.54	58
RUPL	42.16	42.5	40.75	41	15,405
SAIF	8.2	8.7	8	8	4,620
SALT	65.371	65.3471	65.3471	65.3471	0
SAPL	155.07	160.4	156.5	155.07	101
SAZEW	23	23.45	22.5	23.14	9,716
SBL	1.73	1.8	1.72	1.8	16,651
SCBPL	9.09	9.2	8.91	9	34,725
SCL	85.5	89.7	81.23	85.5	23
SCLL	2.5	2.95	2.94	2.95	1,002
SCM	9.82	10	9.6	9.95	579
SEARL	61.5	60.6	59.55	59.71	3,116
SEL	17.75	17.88	17	17	605
SEPCO	1.71	1.77	1.7	1.7	24,143
SEPL	38.36	38.5	38	38.39	1,781
SGLL	26.07	26.2	25.25	26	2,548
SGML	5.25	5.99	4.66	5.25	8
SHCI	2.41	2.43	2.3	2.41	255
SHEL	205.73	210	204.2	205.15	3,546
SHEZ	137.61	136	130.73	135.79	1,750
SHFA	30.67	31.75	31.28	31.71	2,500
SHNI	9.16	9.99	9.95	9.16	305
SHSML	8.9	9.9	8.75	8.86	2,828
SHTM	0.37	0.65	0.3	0.3	7,741
SIBL	2.89	2.99	2.99	2.89	1
SIEM	975	980	930	980	200
SILK	2.28	2.27	2.15	2.18	507,417
SING	19.14	19	19	19.14	371
SITC	103.5	105	104	104.74	2,079
SKFL	1.1	1.5	1.39	1.5	49,000
SKRS	1.75	1.75	1.75	1.75	5,000
SLYT	5.93	6.35	6.05	6.1	64,450
SMBL	2.98	3.08	2.88	2.9	252,649
SMCPL	5.21	5.88	5.5	5.21	111
SMTM	6.39	6.4	5.65	6.39	107
SNBL	6.27	6.47	6.05	6.12	8,911
SNGP	19.94	20.11	19.88	19.92	100,410
SNGP-CMARW2	19.94	0	0	19.91	0
SNGP-CMAY	20.6	0	0	20.57	0
SPL	17.15	17.26	16.41	16.53	436,889
SPLC	0.94	0.71	0.66	0.94	209
SRSM	4.05	4.74	3.6	3.83	3,901
SRVI	194.01	197	190	190.76	3,488
SSGC	24.61	24.41	23.45	23.65	262,546
SSIC	6.6	6.75	6.6	6.61	21,000
SSML	1.8	2.25	2.25	1.8	1
STPL	9	9	8.6	8.98	8,550
SURC	38.92	40	39.99	38.92	201
TATM	41.91	40	40	40	1,000
TELE	1.98	2.02	1.95	1.96	109,419
TGL	13.34	13.85	13.01	13.13	24,092
THALL	110.34	111	105.7	106.18	20,132
TREET	47.43	48.3	47.25	47.41	24,039
TRG	3.13	3.21	3.05	3.07	137,852
TRIPF	130.77	134.58	129.75	133.67	12,571
TRPOL	0.55	0.89	0.89	0.55	10
TRSM	2	2.11	1.95	1.95	1,090
TSBL	5	5.89	4	4.02	1,028
TSMF	1.49	1.39	1.28	1.49	12
TSML	42	40.5	40.5	42	10
TSPL	0.79	0.78	0.78	0.79	1
UBL	57.86	59.14	57.6	57.92	737,536
UBL-CAPR	59.02	0	0	59.05	0
UBL-CMAR	58.05	0	0	58.09	0
UBL-CMARW2	57.86	0	0	57.89	0
UBL-CMAY	59.79	0	0	59.82	0
UBL-MARB	57.9	58.99	58	58.01	3,500
UDPL	14.08	14.2	13.2	14.2	700
ULEVER	5049.25	5214.99	4826.01	4942.52	216
UPFL	1178.9	1179	1133.05	1178.9	3
WTCL	2.87	3	2.87	2.96	31,017
WTL	2.49	2.68	2.5	2.6	2,475,619
YOUW	1.24	1.88	1.11	1.24	102
ZHCM	0.68	0.5	0.5	0.5	20,000
ZIL	65.3	65.25	65.1	65.25	1,065

KSE EOD Daily Share Price Data - 18/03/2011