KSE EOD Daily Share Price Data - 21/03/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.6	2.6	2.45	2.45	11,071
ABL	59.43	59.4	57	57.68	66,064
ABL-CMARW3	59.4	59.4	59.4	57.79	0
ABL-CMAY	61.38	0	0	59.53	0
ABOT	83	82.05	81.5	81.97	1,510
ACPL	50.78	51.88	50.1	51.35	16,402
ADOS	9.4	9.5	8.76	9.5	4,204
AGIC	11.49	11.75	10.49	10.51	54,600
AGIL	72.46	72.49	70.8	71.63	3,012
AGL	22.22	23.09	22.32	22.83	995
AGSML	5.5	6.45	4.71	5.5	8
AGTL	206.5	209	202	203	3,500
AHCL	24.46	24.34	23.24	23.46	2,010,436
AHI	23.25	23.29	22.5	22.7	1,602
AHL	21.45	21.46	21	21.12	14,820
AICL	77.85	77.7	76	76.29	147,117
AICL-CAPR	79.37	0	0	77.71	0
AICL-CMAR	78.07	0	0	76.44	0
AICL-CMARW3	77.81	77.81	77.81	76.44	0
AICL-CMAY	80.41	0	0	78.73	0
AICL-MAR	77.58	77.5	76	76.24	12,000
AKBL	13.57	13.5	13.05	13.27	535,430
AKBL-CAPR	13.83	0	0	13.52	0
AKBL-CMAR	13.61	0	0	13.3	0
AKBL-CMARW3	12.33	12.33	12.33	11.77	0
AKBL-CMAY	14.02	0	0	13.69	0
AKDCL	39.89	41.24	40	40.36	1,035
ALICO	15.02	15.78	15.78	15.02	1
ALNRS	43.46	41.66	41.61	41.61	1,300
AMMF	10.06	10.25	10.01	10.01	92,750
AMTEX	2.64	2.65	2.49	2.52	619,296
AMZV	0.55	0.59	0.53	0.55	21,707
ANL	9.08	9.18	8.9	8.95	1,012,947
ANL-CAPR	9.26	0	0	9.12	0
ANL-CMAR	9.11	0	0	8.97	0
ANL-CMARW3	9.08	9.08	9.08	8.97	0
ANL-CMAY	9.38	0	0	9.24	0
ANL-MAR	9.1	9.1	8.98	8.99	131,000
APL	352.29	353.45	345.1	347.15	98,287
ASFL	4.5	3.5	3.5	3.5	500
ATBA	190.73	192.5	190.25	191.99	4,900
ATFF	6	6.49	6.49	6	1
ATIL	38.89	39	38.22	38.4	6,742
ATLH	136.16	136.69	133.27	136.16	5
ATRL	120.08	119.97	117	117.98	597,124
ATRL-APR	120.08	120.08	120.08	120.23	0
ATRL-CAPR	122.42	0	0	120.18	0
ATRL-CMAR	120.42	0	0	118.21	0
BAFL	9.32	9.55	9.2	9.4	924,410
BAFL-CAPR	9.5	0	0	9.58	0
BAFL-CMAR	9.35	0	0	9.42	0
BAHL	27.37	27.7	27	27.18	76,628
BAHL-CAPR	27.9	0	0	27.69	0
BAHL-CMAR	27.45	0	0	27.23	0
BAHL-CMARW3	27.36	27.36	27.36	27.23	0
BAHL-CMAY	28.27	0	0	28.05	0
BAPL	8.74	8.25	8.25	8.74	43
BATA	514.61	534.99	505	528.25	356
BCL	48.55	50.24	50.24	48.55	1
BERG	16.5	16.48	15.7	15.8	1,904
BGL	2.3	2.4	2.1	2.14	739
BHAT	257.17	244.5	244.5	257.17	10
BIPL	3.52	3.7	3.4	3.56	58,354
BNWM	17.51	17.95	17.21	17.6	5,356
BOC	90.02	91	90.02	90.99	520
BOK	4.21	4.26	3.3	4.2	33,218
BOP	6.92	6.9	6.62	6.69	1,273,640
BOP-MAR	6.95	6.89	6.7	6.74	25,500
BRR	1.43	1.7	1.4	1.61	10,547
BUXL	9	8.22	8.22	9	1
BWCL	11.66	12.6	12.6	11.66	100
BYCO	9.33	9.3	9.14	9.21	217,015
CENI	10.28	10.47	9.7	10.17	24,356
CEPB	16.51	16.75	16.12	16.29	24,980
CHAS	8.5	8	8	8.5	10
CHBL	2.54	2.84	2.55	2.62	2,202
CHCC	9.25	9.7	8.81	9.01	772
CICL	92.94	94.99	89	93.83	2,473
CJPL	0.99	1.09	0.75	0.99	4
CLIM	4.99	4	4	4	3,000
CLOV	56.41	53.68	53.68	56.41	5
CML	2.3	2.45	2.45	2.3	1
COLG	773.54	804.98	750	773.54	12
COTT	1.74	1.99	1.03	1.96	27,001
CPL	143.54	143.35	141.7	142.38	6,076
CPSL	51.23	52	48.8	49.09	17,083
CRTM	15.6	16	15.95	15.95	1,505
CSAP	26.51	26.55	26.21	26.5	5,106
CSIL	4.24	4.42	4.42	4.24	1
CSM	0.46	0.64	0.46	0.53	559
CSMD	7	6.9645	6.9645	6.9645	0
CSUML	3.57	2.8	2.8	3.57	1
CWSM	1.2	1.95	1.95	1.2	1
DAWH	282.91	283	274.6	275.81	215,320
DBCI	1.7	1.8	1.55	1.7	6
DCH	2.81	2.89	2.65	2.68	98,215
DCL	1.7	1.75	1.65	1.66	172,681
DFML	2.3	2.29	2.03	2.04	101,774
DGKC	23.2	23.35	22.91	23.08	448,487
DGKC-APR	23.23	23.6	23.05	23.38	126,000
DGKC-CAPR	23.65	0	0	23.51	0
DGKC-CMAR	23.27	0	0	23.12	0
DGKC-CMARW3	23.19	23.19	23.19	23.12	0
DGKC-CMAY	23.96	0	0	23.82	0
DGKC-MAR	23.23	23.32	23	23.18	84,000
DKTM	2	2	2	2	357
DLL	42.52	42.99	40.61	41.6	9,334
DMTM	4	4.1	4	4.02	8,196
DOL	8.2	8.35	8.1	8.22	606,032
DSFL	2.8	2.95	2.7	2.75	1,111,197
DSIL	1.48	1.55	1.53	1.55	54,821
DSL	2.05	2.09	1.99	2	19,601
DWAE	1.33	1.49	1	1.05	73,376
DWSM	3.25	3.48	2.7	3.01	40,017
DYNO	10.3	10.4	10.4	10.3	300
ECOP	2.17	2.29	2.13	2.25	609
EFUG	36.26	37.9	35.9	36.14	12,877
EFUL	61.38	60.85	58.32	58.95	17,872
ELSM	26	26	25	25	657
EMCO	2.35	2.25	2.05	2.05	25,005
ENGRO	197.51	198.8	194.5	196.44	2,685,122
ENGRO-APR	197.88	200.9	198	198.42	642,500
ENGRO-CAPR	201.36	0	0	200.1	0
ENGRO-CMAR	198.07	0	0	196.82	0
ENGRO-CMARW3	197.42	197.42	197.42	196.82	0
ENGRO-CMAY	204	0	0	202.73	0
ENGRO-MAR	197.88	198.97	194.83	196.9	798,500
EPCL	11.88	11.95	11.56	11.64	202,650
EPCL-CMARW3	11.87	11.87	11.87	11.66	0
EPCL-CMAY	12.27	0	0	12.01	0
ESBL	2	2.39	2	2	162
EWLA	1.62	1.89	1.55	1.55	501
EXIDE	180.08	186.35	176.1	186.35	2,000
FABL	12.68	12.7	12.3	12.52	56,112
FASM	36	35	35	35	500
FATIMA	12.76	12.75	12.51	12.55	536,759
FCCL	4.11	4.2	4.09	4.11	90,577
FCIBL	3.26	3.25	3.25	3.26	25
FCONM	1.3	1.47	1.47	1.3	2
FCSC	3.1	3.05	3	3.04	3,626
FDIBL	1.45	1.98	1.45	1.54	8,001
FDMF	1.89	2.08	2.08	1.89	2
FEM	1.68	2.07	1.75	1.75	504
FEROZ	91.49	94.49	91.5	91.49	235
FFBL	39.07	39	38.45	38.75	1,872,360
FFBL-APR	39.08	39	38.66	38.94	27,000
FFBL-CAPR	39.83	0	0	39.47	0
FFBL-CMAR	39.18	0	0	38.82	0
FFBL-CMARW3	39.05	39.05	39.05	38.82	0
FFBL-CMAY	40.35	0	0	39.99	0
FFBL-MAR	39.08	39	38.52	38.73	334,000
FFC	127.63	127.45	124.5	126.41	1,569,210
FFC-APR	127.73	128	126.5	127.03	25,000
FFC-CAPR	130.12	0	0	128.76	0
FFC-CMAR	127.99	0	0	126.65	0
FFC-CMARW3	127.57	127.57	127.57	126.65	0
FFC-CMAY	131.82	0	0	130.45	0
FFC-MAR	127.73	127.7	125	126.78	301,500
FFLM	1.42	1.7	1.7	1.42	2
FHAM	7.5	7.5	7.25	7.49	616
FHBM	7.56	7.31	7.3	7.3	3,000
FLYNG	1.38	1.54	1.42	1.48	2,210
FNEL	4.95	5.77	4.4	4.99	796
FPJM	1.36	1.47	1.05	1.36	203
FRCL	2	2.35	2.35	2.35	4,999
FRSM	18.92	19	19	19	1,990
FTSM	1.2	0.61	0.61	1.2	1
GADT	81.44	83.51	79.5	81.44	200
GAEL	1.05	2	2	2	500
GAIL	3.86	4.2	4.2	3.86	2
GAMON	1.99	1.25	1.2	1.2	14,997
GASF	3.21	3.24	3.12	3.12	55,764
GATM	43	42.25	40.86	41.45	502
GENP	0.66	0.69	0.6	0.65	801
GGL	10.82	10.75	10.65	10.75	10,012
GHGL	51.65	51.98	50	51.01	5,208
GHNI	9.49	9.49	9.49	9.49	100
GHNL	3.64	3.5	3.3	3.3	13,936
GLAXO	81.14	81.35	80	80.72	5,457
GLPL	54.99	52.38	52.29	54.99	22
GRAYS	45.96	47	46.75	45.96	123
GSPM	9.97	10	9.5	10	17,187
GTYR	22.53	23	22.99	23	6,146
GUSM	7.65	7.79	7.79	7.79	5,120
GUTM	20.35	19.35	19.35	19.35	2,211
GWLC	6.21	6	5.5	5.5	13,520
HABSM	21.9	22.1	21.7	21.75	21,170
HAJT	0.5	1.05	0.9	0.5	2
HAL	11.06	11.38	11	11	2,700
HBL	108.33	108.1	106.6	106.98	103,875
HBL-CMARW3	108.28	108.28	108.28	107.18	0
HBL-CMAY	111.89	0	0	110.4	0
HCAR	10	10.3	9.93	10.13	19,532
HICL	12.7	12.6	12.4	12.51	11,100
HINO	111.3473	113	107.01	111.35	67
HINOON	26.2	25.97	25.2	25.82	2,300
HIRAT	4.52	4.6	4.41	4.6	58,976
HMB	22.5	22.74	22.1	22.25	138,901
HUBC	37.53	37.9	36.12	36.42	1,556,475
HUBC-APR	37.66	37.66	37.66	37.12	0
HUBC-CAPR	38.26	0	0	37.1	0
HUBC-CMAR	37.64	0	0	36.49	0
HUBC-CMARW3	37.51	37.51	37.51	36.49	0
HUBC-CMAY	38.76	0	0	37.59	0
HUBC-MARB	37.66	37.66	37.66	37.66	20,000
HUMNL	19.2	19	18.25	18.51	20,830
HUSI	5	4.51	4.51	5	90
HWQS	13	13.05	13	13	601
IBFL	48.49	47.9	46.07	47.72	36,553
IBLHL	11	11.9	10.02	11.9	4,554
ICI	163.56	164.8	162	163.71	86,414
ICI-CMARW3	163.48	163.48	163.48	164.02	0
ICI-CMAY	168.93	0	0	168.95	0
ICIBL	0.47	0.55	0.4	0.45	14,144
ICL	27.14	28.39	25.8	27.14	23
IDRT	4.27	4.2	4.1	4.2	2,001
IDSM	9.57	10.5	8.6	9.57	6
IFSL	5.97	6.74	5.15	5.82	2,701
IGIBL	2	2.14	2	2	60,504
IGIIL	98.98	98.96	97	97	3,706
INDU	210	209	207	207.26	625
INIL	52	52.2	50.7	50.7	2,805
JDWS	74	74	71.5	74	45
JOVC	3.08	3.15	2.99	3.08	77,907
JPGL	1.41	1.4	1.31	1.37	29,001
JSBL	2.75	2.75	2.7	2.74	242,055
JSCL	8.89	8.9	8.62	8.66	1,072,014
JSGCL	23.76	23.5	22.58	22.58	2,599
JSGF	6.08	6.47	6.01	6.14	708,391
JSIL	5.45	5.55	5.24	5.27	4,517
JSVFL	5.4	5.48	5.17	5.4	35,251
KAPCO	41.01	41.2	40.5	40.52	99,006
KAPCO-CAPR	41.81	0	0	41.27	0
KAPCO-CMAR	41.13	0	0	40.6	0
KAPCO-CMARW3	40.99	40.99	40.99	40.6	0
KAPCO-CMAY	42.36	0	0	41.82	0
KASBB	1.46	1.49	1.45	1.45	58,810
KASBM	3.05	2.96	2.5	2.96	6,000
KASBSL	4.46	4.89	4.5	4.5	2,014
KESC	2.6	2.64	2.55	2.58	223,584
KML	1.92	2.45	1.75	1.75	7,009
KOHC	5.85	6.05	5.8	5.82	14,501
KOHE	17	17.37	17.37	17	1
KOHS	3	3.98	2.9	3	2
KOIL	1.5	1.57	1.4	1.44	22,696
KOSM	1.19	1.2	1.2	1.19	249
KSBP	61.98	62	58.89	61.98	221
KSTM	1	1.28	1	1.14	4,429
KTML	4.58	4.7	4.05	4.05	18,842
LATM	6.11	6	6	6.11	100
LOTPTA	15.72	15.87	15.45	15.64	5,856,150
LPCL	3.1	3.17	3.03	3.03	179,076
LPGL	13.44	12.44	12.44	13.44	2
LUCK	64.13	63.8	62.5	63.07	665,597
LUCK-APR	64.22	64.22	64.22	64.27	0
LUCK-CAPR	65.38	0	0	64.24	0
LUCK-CMAR	64.31	0	0	63.19	0
LUCK-CMARW3	64.1	64.1	64.1	63.19	0
LUCK-CMAY	66.24	0	0	65.09	0
LUCK-MAR	64.22	63.5	62.25	63.2	49,500
MACFL	7.39	7.49	7	7.25	7,714
MARI	108.7	109	106.8	107.26	18,327
MBF	9	9.01	9	9	15,000
MCB	193.85	195	192.2	192.72	256,276
MCB-APR	195.06	195	193.5	193.83	8,500
MCB-CAPR	220.45	0	0	196.31	0
MCB-CMAR	216.85	0	0	193.09	0
MCB-CMARW3	193.75	193.75	193.75	193.09	0
MCB-CMAY	223.33	0	0	198.89	0
MCB-MAR	195.06	194.7	192.51	193.1	100,500
MEBL	16.99	17.05	16.5	16.6	51,599
MERIT	29.15	29.19	29.19	29.15	25
MFFL	69	70	68.01	69	98
MIRKS	45	45	44.8	45	161
MLCF	2.3	2.32	2.2	2.3	326,606
MODAM	1.79	1.58	1.03	1.03	14,384
MRNS	51.41	52.9	52.9	51.41	21
MSCL	13.92	14.89	14.89	13.92	1
MTL	509.95	513.7	504	505.46	42,760
MUKT	0.46	0.36	0.35	0.35	633
MUREB	100.97	103	98	98.11	1,332
MWMP	0.93	1.07	0.9	1	6,403
MYBL	2.03	2.44	1.7	2.03	73
MZSM	3.4	3.27	3.27	3.4	1
NATF	55	55.85	53	55	432
NBP	76.81	76.35	73.25	74.16	7,190,423
NBP-APR	56.23	56	54.21	54.91	494,500
NBP-CAPR	78.31	0	0	75.54	0
NBP-CMAR	77.03	0	0	74.3	0
NBP-CMARW3	55.42	55.42	55.42	52.95	0
NBP-CMAY	79.33	0	0	76.53	0
NBP-MARB	56.23	55.99	53.43	54.16	1,422,500
NCL	28.55	28.45	27.65	27.83	1,513,549
NCL-CMARW3	28.54	28.54	28.54	27.88	0
NCL-CMAY	29.49	0	0	28.72	0
NCL-MAR	28.55	28.1	27.9	27.96	21,000
NCPL	15.94	16	15.5	15.78	391,655
NESTLE	3197.5	3350	3037.63	3043.87	359
NETSOL	22.08	22.1	21.55	21.72	88,549
NETSOL-CAPR	22.51	0	0	22.12	0
NETSOL-CMAR	22.14	0	0	21.76	0
NETSOL-CMAR3	22.07	22.07	22.07	21.76	0
NETSOL-CMAY	22.81	0	0	22.41	0
NETSOL-MAR	22.16	21.8	21.5	21.53	8,500
NIB	2.03	2.07	1.98	2	1,379,876
NICL	2.85	2.97	2.78	2.79	571,821
NJICL	64.98	67.9	62.25	66.44	638
NJLIC	45.99	46.5	45	45.26	38,649
NMBL	1.41	1.15	1.15	1.15	1,000
NML	64.07	64.4	62.75	62.92	501,161
NML-APR	64.21	64	63.15	63.3	168,500
NML-CAPR	65.32	0	0	64.09	0
NML-CMAR	64.25	0	0	63.04	0
NML-CMARW3	64.04	64.04	64.04	63.04	0
NML-CMAY	66.17	0	0	64.93	0
NML-MAR	64.21	64.1	63	63.07	317,000
NONS	11.95	12.35	11.9	11.91	2,003
NPL	16.99	17.18	16.55	16.74	548,876
NPL-CMARW3	16.98	16.98	16.98	16.77	0
NPL-CMAY	17.55	0	0	17.28	0
NRL	289.48	288.45	280.11	284.84	28,011
OGDC	141.06	141.2	134.85	135.63	977,157
OGDC-CAPR	143.81	0	0	138.16	0
OGDC-CMAR	141.46	0	0	135.89	0
OGDC-CMARW3	140.99	140.99	140.99	135.89	0
OGDC-CMAY	145.69	0	0	139.97	0
OGDC-MAR	141.26	139.7	135.2	135.8	89,000
OLPL	6.17	6.1	5.55	6.1	523
OTSU	32.28	33.89	33.88	32.28	134
PACE	3.03	3.39	3	3.11	6,001,628
PAEL	13.11	13.02	12.8	12.96	67,764
PAKD	44.9	47.1	46	45.76	1,253
PAKMI	0.85	1.05	1.05	0.85	2
PAKRI	17.75	17.88	16.95	17.03	458,687
PAKRI-CMARW3	17.74	17.74	17.74	17.06	0
PAKRI-CMAY	18.33	0	0	17.57	0
PAKT	92.43	94.95	89.11	90.02	618
PASL	1.99	2	1.9	1.91	127,109
PCAL	52	53	52	52	9,284
PECO	139.85	132.86	132.86	139.85	5
PEF	7.4	7.25	7.21	7.21	16,041
PGCL	17.42	17	16.42	16.42	2,392
PGF	12.16	12.12	12.05	12.1	21,697
PHDL	31.89	33.48	33	31.89	4
PIAA	2.75	2.98	2.62	2.85	264,957
PICT	66.99	68	67	67	1,901
PIF	5.25	5.25	5.12	5.2	38,435
PIL	11.98	12.59	11.6	11.6	884
PINL	11.14	11.3	11.1	11.19	10,149
PIOC	5.95	6.06	5.7	5.96	23,144
PKGS	114.98	115	113.9	114.98	59
PMI	0.82	1	1	0.82	1
PNGRS	4.08	4.5	3.9	3.9	1,001
PNSC	30	30.5	29.5	30.02	884
POL	318.57	319.49	310.6	312.17	1,488,129
POL-APR	319.47	317.6	313	313.85	163,000
POL-CAPR	324.79	0	0	317.98	0
POL-CMAR	319.48	0	0	312.77	0
POL-CMARW3	318.42	318.42	318.42	312.77	0
POL-CMAY	329.03	0	0	322.16	0
POL-MAR	319.47	319	311.2	313.13	714,500
PPL	204.34	204.5	199.5	200.01	693,088
PPL-APR	204.87	204.5	201.3	201.71	71,000
PPL-CAPR	208.33	0	0	203.73	0
PPL-CMAR	204.92	0	0	200.39	0
PPL-CMARW3	204.24	204.24	204.24	200.39	0
PPL-CMAY	211.05	0	0	206.41	0
PPL-MAR	204.87	204.05	199.99	200.52	166,500
PPP	37	36.98	36.98	37	100
PRET	30.24	31.75	31.75	31.75	500
PRL	101.7	101.88	96.62	97.22	61,746
PRWM	14.6	14.98	14	14	1,929
PSEL	157.5	149.76	149.76	157.5	10
PSMC	63	63.4	61.5	63	14,518
PSO	275.4	274.99	269.47	270.44	208,380
PSO-MAR	276.02	274.5	270.25	270.74	123,500
PSYL	18.26	18.75	17.31	18.43	14,321
PTC	16.83	16.94	16.61	16.68	723,577
PTC-APR	17.05	16.91	16.91	16.91	500
PTC-CAPR	17.16	0	0	16.99	0
PTC-CMAR	16.88	0	0	16.71	0
PTC-CMARW3	16.82	16.82	16.82	16.71	0
PTC-CMAY	17.38	0	0	17.21	0
PTC-MAR	17.05	16.8	16.6	16.8	32,000
PTEC	1.9	2.4	1.26	1.9	102
QUET	50.45	52.91	50.5	51.61	1,703
QUICE	3.12	3.01	2.85	2.89	36,000
RAVT	1.03	1.2	0.97	0.97	2,905
REWM	12.01	11.65	11.65	12.01	50
RICL	7.19	7.5	7.49	7.5	3,000
RMPL	2578.54	2648	2452.09	2578.54	5
RUPL	41	41.5	40	40.86	8,962
SAIF	8	8.39	7.75	7.75	5,523
SALT	65.3471	64.5	64.5	64.5	0
SAPL	155.07	162.79	157.5	159.68	1,625
SAZEW	23.14	23.9	22.07	22.4	8,915
SBL	1.8	1.77	1.63	1.7	62,980
SCBPL	9	9	8.77	8.99	17,695
SCL	85.5	81.25	81.23	85.5	10
SCLL	2.95	2.8	2.45	2.75	2,020
SCM	9.95	9.87	9.53	9.95	101
SEARL	59.71	60.98	59	59.03	768
SEPCO	1.7	1.75	1.61	1.66	157,349
SEPL	38.39	39.4	38.65	38.39	101
SFL	110.25	115.76	115.76	115.76	1,926
SGLL	26	27.3	25	26	238
SGML	5.25	4.86	4.85	4.85	500
SHCI	2.41	2.43	2.43	2.41	102
SHEL	205.15	208.8	203	207.18	11,371
SHEZ	135.79	136	131	135.79	54
SHFA	31.71	30.3	30.3	30.3	1,000
SHNI	9.16	9.85	9.25	9.38	720
SIEM	980	1019.9	1019.9	980	4
SILK	2.18	2.24	2.11	2.11	222,212
SITC	104.74	104.95	103.95	104.51	3,515
SJTM	1.35	1.83	0.55	1.35	20
SKRS	1.75	2.18	2.18	2.18	500
SLYT	6.1	6.2	5.85	6.12	6,701
SMBL	2.9	3	2.75	2.76	261,058
SMCPL	5.21	5.4	5.4	5.21	412
SMTM	6.39	5.65	5.65	6.39	201
SNBL	6.12	6.1	5.9	6	126,767
SNGP	19.92	20.09	19.5	19.87	142,649
SNGP-CMARW3	19.91	19.91	19.91	19.91	0
SNGP-CMAY	20.57	0	0	20.51	0
SPL	16.53	16.54	15.99	16.08	164,656
SPLC	0.94	0.64	0.6	0.94	33
SRSM	3.83	4	3.65	4	8,981
SRVI	190.76	193	189.56	190.76	53
SSGC	23.65	24.51	22.95	23.29	489,672
SSOM	4.2	4.15	4.15	4.15	1,000
STJT	22	21.5	20.9	21.5	2,132
TELE	1.96	1.99	1.9	1.97	168,628
TGL	13.13	13.8	13	13.2	6,607
THALL	106.18	110.5	105	109.78	18,336
THCCL	18.76	18.5	18.5	18.76	350
TREET	47.41	47	46	46.13	16,064
TRG	3.07	3.19	3.02	3.05	406,870
TRIBL	1.9	1.85	1.75	1.84	6,821
TRIPF	133.67	135.99	131.5	131.61	2,052
TRPOL	0.55	0.51	0.51	0.51	908
TSMF	1.49	1.49	1.49	1.49	10
TSML	42	44	41	43.96	16,726
TSPL	0.79	0.9	0.55	0.55	9,718
UBL	57.92	58.59	57.3	58.1	285,554
UBL-APR	58.01	58.01	58.01	59.21	0
UBL-CAPR	59.05	0	0	59.18	0
UBL-CMAR	58.09	0	0	58.21	0
UBL-CMARW3	57.89	57.89	57.89	58.21	0
UBL-CMAY	59.82	0	0	59.96	0
UBL-MARB	58.01	58	58	58	15,000
UDPL	14.2	14.2	13.25	14.1	551
ULEVER	4785.52	4840	4675.01	4767.5	24
UPFL	1178.9	1237.84	1234.09	1236.21	50
WTCL	2.96	3.04	2.7	2.79	205,905
WTL	2.6	2.69	2.43	2.64	1,320,948
YOUW	1.24	1.13	1.12	1.12	1,002
ZAHT	5	5.2	5.2	5.2	1,000
ZIL	65.25	65.25	65	65.12	445
ZTL	3.2	4.15	3.2	4.12	343,559

KSE EOD Daily Share Price Data - 21/03/2011