KSE EOD Daily Share Price Data - 29/03/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.5	2.81	2.55	2.6	9,212
ABL	59.51	61	58.98	60.93	77,641
ABL-CJUN	62.06	0	0	63.51	0
ABL-CMARW4	59.65	0	0	61.05	0
ABL-CMAY	61.25	0	0	62.69	0
ABOT	84.98	86.79	83.05	85.9	5,538
ACPL	51.5	52.75	51.65	51.74	69,565
ADMM	20	20	19.25	20	13,203
ADOS	9.01	9.02	8.5	8.9	31,767
AGIC	11	11.01	11	11	2,000
AGIL	71.01	71.99	70.8	71.01	32
AGL	22.67	23.19	23	22.67	21
AGSML	5.5	4.6	4.55	5.5	12
AGTL	202.85	203.8	201	202.68	1,011
AHCL	24.93	25.45	24.8	25.02	3,770,056
AHI	22.68	23.79	22.3	23	2,704
AHL	20.76	20.8	20.13	20.28	17,110
AICL	72.15	73.75	71	73.51	1,127,362
AICL-CAPR	73.29	0	0	74.64	0
AICL-CJUN	75.24	0	0	76.62	0
AICL-CMARW4	72.32	0	0	73.65	0
AICL-CMAY	74.26	0	0	75.63	0
AKBL	12.48	12.55	12.25	12.41	212,038
AKBL-CAPR	12.68	0	0	12.6	0
AKBL-CJUN	13.01	0	0	12.93	0
AKBL-CMARW4	12.51	0	0	12.43	0
AKBL-CMAY	12.85	0	0	12.77	0
AKDCL	39.35	40.3	39	40.13	702
ALNRS	40.02	42.02	42.02	40.02	349
AMMF	10.1	10.15	10.15	10.15	35,046
AMTEX	2.5	2.6	2.45	2.49	98,424
AMZV	0.6	0.63	0.52	0.58	17,328
ANL	8.61	8.81	8.65	8.69	1,045,790
ANL-CAPR	8.75	0	0	8.82	0
ANL-CJUN	8.98	0	0	9.06	0
ANL-CMARW4	8.63	0	0	8.71	0
ANL-CMAY	8.86	0	0	8.94	0
APL	353.78	364.5	355	360.95	278,042
ARM	17.19	17.74	17.74	17.74	500
ATBA	206.91	213.89	207.05	208.22	18,618
ATFF	6.85	6.9	6.8	6.85	1,016,234
ATIL	27.73	28	27.61	27.75	4,900
ATLH	142.52	144	137	139.92	8,027
ATRL	119.8	125.5	120	125.07	2,802,310
ATRL-APR	121.17	126.5	121	125.65	91,500
ATRL-CAPR	121.7	0	0	126.99	0
AZAMT	2.87	2.84	2.72	2.73	525
BAFL	9.85	9.9	9.66	9.69	282,237
BAFL-CAPR	10.01	0	0	9.84	0
BAFS	58	55.1	55.1	58	1
BAHL	29.15	29.5	28.75	29.36	141,780
BAHL-CAPR	29.61	0	0	29.81	0
BAHL-CJUN	30.4	0	0	30.6	0
BAHL-CMARW4	29.22	0	0	29.42	0
BAHL-CMAY	30	0	0	30.21	0
BAPL	7.73	8.4	7.59	7.73	350
BATA	518.29	537.7	505	510.18	298
BAWS	5.54	6.45	5.42	5.54	5
BCML	14.41	15.41	15.4	15.41	4,810
BERG	16.47	16.7	16.05	16.21	1,563
BGL	2.11	2.45	1.99	2.25	2,014
BILF	1.03	1	1	0.95	599
BIPL	3.62	3.85	3.6	3.76	117,600
BNWM	20.12	21.12	20.8	21.12	52,117
BOC	92	93.74	92.05	92.77	478
BOK	4.15	4.2	4.15	4.17	15,728
BOP	6.19	6.3	5.95	5.97	8,016,110
BROT	0.59	0.59	0.5	0.59	150
BRR	1.68	1.7	1.69	1.69	3,501
BUXL	9	9.94	9.94	9	1
BYCO	9.13	9.47	9.22	9.27	733,910
CENI	10.21	10.59	10.25	10.34	43,303
CEPB	16.4	16.95	16.52	16.78	10,135
CHAS	8.5	8.75	8.75	8.75	500
CHBL	2.58	2.78	2.78	2.58	1
CHCC	9.25	9.73	9.5	9.7	20,485
CICL	106.44	108.01	105.35	106.03	12,332
CJPL	0.9	1.08	0.73	1	2,130
CML	2.48	2.74	2.2	2.48	41
COLG	759.03	742	721.08	759.03	11
CPL	141.27	143	141	142.41	8,781
CPSL	50.13	50.5	49.6	50.1	4,423
CRTM	15.48	14.72	14.68	14.7	2,000
CSAP	26.75	26.98	26.75	26.75	6,925
CSIL	4.24	3.5	3.5	4.24	10
CSM	0.56	0.58	0.42	0.51	7,517
CSMD	7.1	6.98	6.98	7.1	1
CSUML	3.01	2.8	2.8	3.01	1
DADX	17.77	18.67	18.67	17.77	1
DAWH	73.47	74.89	73.01	73.63	252,139
DBCI	1.69	1.79	1.51	1.65	26,003
DCH	2.66	2.8	2.55	2.57	83,005
DCL	1.64	1.79	1.65	1.69	209,217
DEL	1.69	1.65	1.52	1.52	2,221
DFML	2.03	2.14	2.01	2.08	28,500
DGKC	23.6	24.78	23.8	24.78	2,717,326
DGKC-APR	23.83	25.02	24	25.02	553,500
DGKC-CAPR	23.97	0	0	25.16	0
DGKC-CJUN	24.61	0	0	25.83	0
DGKC-CMARW4	23.66	0	0	24.83	0
DGKC-CMAY	24.29	0	0	25.49	0
DIIL	10	9	9	9	1,614
DINT	30	30	30	30	900
DKTM	1.5	1.55	1.41	1.5	12,009
DLL	43.14	45.29	43.9	45.2	223,949
DMTX	4	4	4	4	1,500
DNCC	1.3	2.3	1.66	1.66	3,169
DOL	8.94	9.1	8.6	8.68	1,705,980
DSFL	2.83	2.95	2.77	2.81	363,719
DSIL	1.26	1.38	1.25	1.27	82,937
DSL	2.04	2.12	1.98	2.08	33,508
DSML	2.55	3	2.03	2.55	2
DWAE	1.4	1.4	1.25	1.25	5,012
DWSM	3.07	3.39	3.11	3.24	12,162
ECOP	2.2	2.1	1.56	1.95	170,977
EFUG	34.72	35.18	34.5	34.56	10,191
EFUL	60	62	60.22	60.6	8,335
ELSM	26.73	26.99	26.05	26.56	736
EMCO	2.1	2.38	2.38	2.1	1
ENGRO	201.35	206.1	202.1	205.37	2,922,902
ENGRO-APR	203.47	208	203.7	207.43	546,500
ENGRO-CAPR	204.54	0	0	208.53	0
ENGRO-CJUN	209.96	0	0	214.05	0
ENGRO-CMARW4	201.83	0	0	205.76	0
ENGRO-CMAY	207.25	0	0	211.29	0
EPCL	12.2	13.2	12.29	13.2	1,799,138
EPCL-CJUN	12.72	0	0	13.76	0
EPCL-CMARW4	12.23	0	0	13.23	0
EPCL-CMAY	12.56	0	0	13.58	0
EXIDE	192.15	201.75	199	199.94	4,937
FABL	12.18	12.5	12.17	12.45	231,031
FANM	3.5	3.25	3.25	3.25	1,425
FASM	35	36.75	36.75	36.75	500
FATIMA	13.31	13.55	13.15	13.22	2,115,030
FCCL	4.03	4.35	4.06	4.16	854,798
FCONM	1.2	1.45	1.44	1.2	2
FCSC	3	3.28	3.07	3.1	33,975
FDIBL	1.5	1.6	1.6	1.6	1,000
FDMF	2.16	2.11	2.09	2.1	4,000
FECM	3	2.75	2.75	2.75	3,142
FECS	37.85	35.96	35.96	37.85	100
FECTC	6.5	7.45	6.97	7.42	65,371
FEM	1.66	1.95	1.75	1.66	307
FEROZ	88.15	91.9	91	91.9	2,338
FFBL	41.25	41.89	41.3	41.49	7,455,831
FFBL-APR	41.62	42.19	41.52	41.77	1,538,500
FFBL-CAPR	41.9	0	0	42.13	0
FFBL-CJUN	43.01	0	0	43.24	0
FFBL-CMARW4	41.35	0	0	41.57	0
FFBL-CMAY	42.46	0	0	42.69	0
FFC	132.4	133.79	132.01	133.02	1,576,399
FFC-APR	133.46	134.89	133.2	134.28	204,000
FFC-CAPR	134.5	0	0	135.07	0
FFC-CJUN	138.06	0	0	138.65	0
FFC-CMARW4	132.72	0	0	133.28	0
FFC-CMAY	136.28	0	0	136.86	0
FFLM	1.41	1.7	1.7	1.41	2
FHAM	7.47	7.59	7.27	7.27	9,020
FHBM	7	7.89	7.09	7.89	1,992
FLYNG	1.43	1.59	1.5	1.55	91,200
FNBM	5	5.86	5.85	5.85	1,000
FPJM	1.36	1.03	1.03	1.36	499
FRCL	2.49	2.5	2.25	2.5	3,515
FRSM	19	19	19	19	500
GADT	92.75	97.38	96	97.38	20,622
GAIL	3.99	4.28	4	4.28	9,000
GAMON	1.2	1.8	1.13	1.2	287
GASF	3.14	3.2	3.2	3.2	14,086
GATM	41.75	43.83	42.05	43.83	1,450
GENP	0.65	0.75	0.55	0.65	26,902
GGL	11.06	11.84	11.24	11.57	251,965
GHGL	52.23	52.5	51.55	51.56	1,122
GHNI	9.91	10.63	9.85	10.34	21,285
GHNL	3.45	3.5	3.05	3.4	128,503
GLAXO	82.91	87	82.7	86.1	467,320
GLPL	53.58	56.25	52.66	56.21	1,187
GRAYS	46.48	47	45	45.93	506
GSPM	10.05	10.5	10	10.2	4,692
GTYR	23.26	24.42	23.5	24.19	40,227
HABSM	22.82	23.64	23	23.43	99,349
HADC	0.5	0.5	0.47	0.5	32,000
HAJT	0.5	0.9	0.9	0.5	1
HAL	10.9	11.4	11	11.39	14,240
HBL	105.3	107.5	105.97	107.32	64,672
HBL-CJUN	109.8	0	0	111.86	0
HBL-CMARW4	105.55	0	0	107.53	0
HBL-CMAY	108.39	0	0	110.41	0
HCAR	10	10.4	10	10	7,924
HICL	13.2	13.92	13	13.76	19,900
HINO	106	106.5	102	105	1,267
HINOON	28.04	29.44	29.44	29.44	1,202
HIRAT	4.47	4.45	4.42	4.42	8,800
HMB	18.66	19.3	18.6	19.23	15,157
HMIM	1	1	1	1	1
HSPI	12.75	13.17	13	13	2,387
HUBC	37.05	37.38	36.92	37.25	927,130
HUBC-APR	37.66	0	0	37.84	0
HUBC-CAPR	37.64	0	0	37.82	0
HUBC-CJUN	38.63	0	0	38.83	0
HUBC-CMARW4	37.14	0	0	37.32	0
HUBC-CMAY	38.14	0	0	38.32	0
HUMNL	19.48	20.48	19.74	20.19	25,851
HUSS	8.95	9.95	9.9	8.95	497
IBFL	47.28	49.44	46.5	48.98	117,655
IBLHL	11.72	12	11.45	11.72	400
ICI	160.18	167.45	160.15	165.18	654,749
ICI-CJUN	167.03	0	0	172.17	0
ICI-CMARW4	160.56	0	0	165.5	0
ICI-CMAY	164.88	0	0	169.94	0
ICIBL	0.5	0.51	0.37	0.5	274
IDRT	4.3	4.78	4.5	4.55	13,500
IDSM	9.25	10	8.3	9.25	9
IDYM	315.82	310.01	300.03	301.2327	47
IGIBL	2.01	2.19	2	2	13,001
IGIIL	99.59	100	98.5	100	9,271
ILTM	210.5	221.02	221.02	210.5	2
INDU	211	215	210	212.14	29,590
INIL	51.3	53.5	50	53.11	1,978,086
ISIL	82.13	78.1	78.05	82.13	20
JDMT	14.4	15.4	14	15.4	17,438
JDWS	73.88	75.55	73.6	73.6	12,742
JOPP	8.57	8.2	7.8	7.93	1,299
JOVC	3.08	3.22	3.01	3.05	77,324
JPGL	1.37	1.5	1.35	1.4	67,450
JSBL	2.72	2.8	2.7	2.75	104,025
JSCL	8.52	8.75	8.51	8.6	1,570,083
JSGCL	22.36	22.65	22	22.03	3,972
JSGF	6.01	6.34	6.2	6.21	89,695
JSIL	5.87	6	5.76	5.8	42,867
JSVFL	5.35	5.5	5.39	5.4	90,663
JVDC	60.5	59	59	60.5	200
KAPCO	41	41.25	40.82	41.05	1,568,520
KAPCO-CAPR	41.65	0	0	41.68	0
KAPCO-CJUN	42.75	0	0	42.79	0
KAPCO-CMARW4	41.1	0	0	41.13	0
KAPCO-CMAY	42.2	0	0	42.23	0
KASBB	1.42	1.48	1.37	1.41	88,209
KASBSL	4.6	4.89	4.56	4.72	3,955
KCL	7.1	6.1	6.1	7.1	1
KESC	2.51	2.6	2.52	2.53	169,992
KML	1.52	1.5	1.5	1.52	169
KOHC	6.22	6.63	6.06	6.55	75,122
KOHE	17	18	17.43	17.78	2,656
KOHP	3.25	3.69	3	3	5,667
KOHS	3	3.89	3.88	3	102
KOIL	1.5	1.55	1.49	1.5	2,781
KSBP	51.3	53.86	49.34	49.83	2,984
KSTM	1.15	1.29	1.01	1.2	1,004
KTML	3.96	4.7	3.86	4.28	33,247
LEUL	2.1	1.97	1.97	2.1	100
LOTPTA	15.9	16.31	15.93	16.17	18,845,692
LPCL	3.03	3.31	3.1	3.21	734,519
LPGL	17.4209	18.42	17.7	17.73	1,241
LUCK	64.86	67	65	65.89	7,572,765
LUCK-APR	65.51	67.49	65.98	66.52	220,000
LUCK-CAPR	65.89	0	0	66.9	0
LUCK-CJUN	67.63	0	0	68.68	0
LUCK-CMARW4	65.02	0	0	66.02	0
LUCK-CMAY	66.76	0	0	67.79	0
MACFL	9.78	10.09	9.4	9.41	24,001
MARI	107.39	109.99	107.51	108.5	19,835
MBF	9.16	9.39	9.13	9.35	304,152
MCB	197.03	202	197.8	201.38	809,827
MCB-APR	198.94	203.84	199.6	202.91	124,000
MCB-CAPR	200.15	0	0	204.48	0
MCB-CJUN	205.46	0	0	209.9	0
MCB-CMARW4	197.5	0	0	201.77	0
MCB-CMAY	202.81	0	0	207.19	0
MDTL	19.9845	19	19	19	0
MEBL	16.51	17.15	16.7	16.95	26,668
MEHT	59	59	59	59	450
MERIT	29.48	29.8	28.61	29.48	13
MFTM	1	0.94	0.91	0.91	2,123
MIRKS	43.27	45.43	45.43	43.27	1
MLCF	2.34	2.89	2.31	2.36	3,492,094
MODAM	1.2	1.29	1.29	1.2	5
MQTM	7.9	8	8	8	0
MRNS	53.32	54	54	53.32	10
MSOT	18.8	18	17.8	18.8	51
MTL	511.16	514	511.25	512.64	18,136
MUCL	11.46	11	10.46	10.48	10,300
MUKT	0.43	0.44	0.24	0.4	6,242
MUREB	100	103	99.25	100.7	9,217
MWMP	1	1.19	0.9	0.91	8,390
MYBL	2.03	2.2	1.9	1.99	117,209
MZSM	3.35	3.31	3.2	3.2	10,000
NATF	56.95	56	55	55.89	3,560
NBF	4.74	5.24	4.88	4.74	49
NBP	56.7	57.7	56.61	56.9	3,572,648
NBP-APR	57.32	58.1	57.18	57.54	545,000
NBP-CAPR	57.6	0	0	57.77	0
NBP-CJUN	59.12	0	0	59.31	0
NBP-CMARW4	56.84	0	0	57.01	0
NBP-CMAY	58.36	0	0	58.54	0
NCL	28.88	29.5	28.91	29.02	2,111,782
NCL-CJUN	30.12	0	0	30.25	0
NCL-CMARW4	28.95	0	0	29.08	0
NCL-CMAY	29.73	0	0	29.86	0
NCPL	15.86	16.1	15.87	15.95	370,375
NESTLE	3223.96	3385.15	3240	3289.65	55
NETSOL	22.83	23.97	23.3	23.97	232,146
NETSOL-CAPR	23.19	0	0	24.34	0
NETSOL-CJUN	23.81	0	0	24.98	0
NETSOL-CMAR4	22.88	0	0	24.02	0
NETSOL-CMAY	23.5	0	0	24.66	0
NIB	2.05	2.08	2.04	2.07	326,385
NICL	2.71	2.91	2.7	2.83	516,973
NJICL	67.35	70.7	68	68.04	4,751
NJLIC	49	48.9	47.01	47.05	2,363
NMBL	1.15	1.5	1.4	1.49	15,000
NML	64.72	65.55	64.85	65	1,360,788
NML-APR	65.1	65.9	65.2	65.4	79,000
NML-CAPR	65.75	0	0	66	0
NML-CJUN	67.49	0	0	67.75	0
NML-CMARW4	64.88	0	0	65.12	0
NML-CMAY	66.62	0	0	66.87	0
NONS	14.68	15.68	14.5	15.65	30,315
NOPK	21	21	21	21	100
NPL	16.9	17.3	17.01	17.25	1,275,194
NPL-CJUN	17.62	0	0	17.98	0
NPL-CMARW4	16.94	0	0	17.28	0
NPL-CMAY	17.4	0	0	17.75	0
NRL	284.31	298.52	285.3	296.38	590,103
OGDC	136.02	139	135.9	136.93	1,179,697
OGDC-CAPR	138.18	0	0	139.04	0
OGDC-CJUN	141.84	0	0	142.72	0
OGDC-CMARW4	136.35	0	0	137.19	0
OGDC-CMAY	140.01	0	0	140.88	0
OLPL	5.55	5.9	5.75	5.75	10,712
OTSU	32.28	33.89	33.74	33.89	1,800
PACE	3.06	3.19	3.01	3.05	485,202
PAEL	13.78	14.25	13.7	14.14	357,294
PAKD	48	49.88	48	48	269
PAKMI	0.85	1.09	0.9	0.9	3,007
PAKRI	18.47	18.67	17.81	17.98	1,640,010
PAKRI-CJUN	19.26	0	0	18.74	0
PAKRI-CMARW4	18.51	0	0	18.01	0
PAKRI-CMAY	19.01	0	0	18.5	0
PAKT	93.02	95	93.02	93.04	1,020
PASL	1.85	1.94	1.82	1.84	69,305
PCAL	52	53.84	52	52.83	1,496
PECO	119.91	114	113.92	113.92	308
PEF	7.29	7.45	7.25	7.33	42,942
PGF	12.34	12.5	12.2	12.27	52,800
PIAA	2.67	2.86	2.61	2.8	13,742
PICT	67	70.35	67.13	70.32	33,498
PIF	5.38	5.5	5.16	5.19	70,977
PIL	11.6	12.23	11.61	11.6	11
PINL	11.61	12.47	11.87	12.32	32,379
PIOC	5.93	6.1	5.85	5.98	105,000
PKGI	8.65	9	8.93	9	6,400
PKGS	114.53	115.2	112.01	114.45	6,688
PMI	1	1.1	1	1	200,002
PMPK	245.19	237	237	245.19	6
PNGRS	3.95	4.95	3.9	4.31	2,575
PNSC	31	31	30	30.67	14,695
POL	321.04	327.97	322.16	326.16	2,734,067
POL-APR	323.84	330.3	324.4	328.92	978,000
POL-CAPR	326.13	0	0	331.18	0
POL-CJUN	334.77	0	0	339.95	0
POL-CMARW4	321.81	0	0	326.79	0
POL-CMAY	330.45	0	0	335.56	0
PPL	205.77	208.15	206.11	206.96	470,311
PPL-APR	207.2	209.89	208	208.91	67,000
PPL-CAPR	209.03	0	0	210.14	0
PPL-CJUN	214.57	0	0	215.71	0
PPL-CMARW4	206.26	0	0	207.36	0
PPL-CMAY	211.8	0	0	212.93	0
PPP	37.48	36.5	36.5	37.48	150
PRET	31.75	31.1	30.38	31	20
PRL	93.97	98	94.94	97.03	110,185
PRWM	14.2	14.74	14.55	14.71	587
PSMC	66.5	68	66	67.44	22,906
PSO	275.46	277.79	275.7	276.12	282,738
PSYL	19.78	20	18.78	19.74	19,136
PTC	16.89	17.1	16.9	17.01	1,472,486
PTC-APR	17.01	17.23	17.23	17.23	2,500
PTC-CAPR	17.16	0	0	17.27	0
PTC-CJUN	17.61	0	0	17.73	0
PTC-CMARW4	16.93	0	0	17.04	0
PTC-CMAY	17.39	0	0	17.5	0
QUAT	13.75	14	14	14	500
QUET	51	53.55	52.99	51	222
RAVT	1.01	1.1	0.94	1	10,749
RCML	37.1	36.25	35.25	35.25	21,759
REGT	23.7	22.52	22.52	22.52	500
REWM	12.25	12.9	12.5	12.5	1,500
RICL	8.13	8.25	7.7	7.86	13,702
RMPL	2400.52	2380	2300	2300.95	27
RUPL	42.49	43	42.6	42.69	1,620
SAIF	9.32	9.6	8.8	9	11,504
SALT	64.5	65.49	65.49	64.5	4
SANSM	12.2	11.85	11.85	12.2	1
SAPL	150	150	150	150	100
SAPT	111.52	114	114	111.52	2
SAZEW	23.4	24.35	23.5	23.5	1,805
SBL	1.65	1.72	1.64	1.64	193,015
SCBPL	8.2	8.48	8.3	8.3	6,606
SCL	85.5	86.1	81.23	85.5	3
SCLL	2.5	2.93	2.93	2.5	5
SCM	9.75	9.75	9.53	9.6	1,423
SEARL	63	66.15	64.35	65	114,283
SEL	17.01	17	16.81	17	6,353
SEPCO	1.73	1.75	1.69	1.7	34,676
SEPL	38.94	39	38.5	38.5	11,001
SERT	0.4	0.5	0.5	0.5	500
SGLL	27.06	26.5	26.25	26.36	741
SGML	6.27	7.05	5.7	6.27	104
SHCI	2.4	2.4	2.38	2.39	2,858
SHEL	212.19	215.6	214	215.02	12,346
SHEZ	150	156	145	151.67	18,731
SHFA	29.2131	30.67	29.2454	29.2454	6
SHJS	65.56	68.83	68.78	65.56	21
SHNI	11.06	12.06	11	12.06	13,921
SHNIR	0.1	0.98	0.1	0.48	2,801
SHSML	9.63	9	9	9	2,500
SHTM	0.45	0.45	0.45	0.45	1,137
SIBL	2.65	3	3	2.65	2
SIEM	1074.75	1051.01	1051	1051	60
SILK	2.09	2.14	2.05	2.08	366,627
SING	19	18.3	18.3	19	146
SITC	111.94	112	107	107.01	1,186
SKFL	1.5	1.5	1.5	1.5	5,000
SLYT	7.02	7.76	7.1	7.15	23,503
SMBL	2.57	2.72	2.5	2.51	201,460
SMCPL	5.36	5.66	5.01	5.02	1,523
SMTM	5.45	6.3	6.3	5.45	1
SNAI	38.85	40.79	40	38.85	212
SNBL	6.05	6.28	6.05	6.1	123,140
SNGP	19.56	19.97	19.6	19.72	154,482
SNGP-CJUN	20.4	0	0	20.55	0
SNGP-CMARW4	19.61	0	0	19.76	0
SNGP-CMAY	20.13	0	0	20.29	0
SPL	18.98	19.65	18.25	18.57	1,712,119
SPLC	0.94	0.68	0.68	0.94	10
SRSM	4.58	5	4.35	4.4	2,500
SRVI	190.31	198	180.8	180.8	17,486
SSGC	24.51	24.8	24.25	24.27	65,884
SSIC	7	7.49	6.75	6.77	24,323
SSML	1.8	1.8	1.77	1.78	55,710
SSOM	4.05	4.25	4.2	4.2	14,500
STJT	22.5	22	22	22	515
STPL	9	8.83	8.63	9	107
SURC	37.5	37.5	37.5	37.5	65
TELE	1.92	1.98	1.86	1.91	143,124
TGL	12.8	13	12.86	12.89	10,576
TGLR	0.41	0.45	0.25	0.3	595,118
THALL	105.67	108.5	105	106.78	32,627
THCCL	18.32	18.39	17.35	18.36	6,601
TREET	47.63	48.74	47.5	48.55	69,272
TREI	1.3	1.64	1.11	1.3	2
TRG	2.97	3.09	2.98	3.01	515,971
TRIBL	2	2	1.5	2	18,500
TRIPF	143.85	151.04	145	150.96	85,184
TRPOL	0.52	0.75	0.75	0.52	1
TRSM	1.95	2.01	2.01	2.01	2,454
TSBL	3.02	4	2.31	3.02	3
TSMF	1.01	1.19	0.86	1.01	982
TSML	47.46	45.2	45.09	45.2	2,800
TSPL	0.6	0.63	0.31	0.63	3,500
UBL	59.63	60.98	59.9	60.82	498,206
UBL-APR	60.6	61.2	60.7	61	7,000
UBL-CAPR	60.58	0	0	61.76	0
UBL-CJUN	62.18	0	0	63.39	0
UBL-CMARW4	59.77	0	0	60.94	0
UBL-CMAY	61.38	0	0	62.57	0
UDPL	14.1	14.89	13.1	14.87	3,050
ULEVER	4788.83	4949.98	4850	4904.86	19
UNIC	7.5	7.65	7.01	7.22	12,154
WAHN	36.5	37	36.5	37	4,107
WTCL	2.99	3.05	2.88	2.99	280,300
WTL	2.51	2.63	2.47	2.6	599,649
WYETH	950	920.1	920	950	20
YOUW	1.2	1.39	1.39	1.2	4
ZAHT	5.8	6.75	6	6	5,010
ZIL	66.57	68	65	65.3	18,278

KSE EOD Daily Share Price Data - 29/03/2011