KSE EOD Share Price Data - 01/03/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.44	2.68	2.38	2.56	4,605
ABL	64.12	67	64.1	66.65	613,880
ABL-CMAY	66.83	0	0	69.43	0
ABOT	80.05	82.5	80	81.8	6,957
ACPL	50.62	50.99	48.5	50.95	4,277
ADMM	20.67	21.2	20.1	20.67	22
ADOS	14.18	13.4099	13.18	13.4099	210
AGIL	69.97	73.25	70	72.45	9,800
AGL	24.33	23.12	23.12	24.33	150
AGTL	222.01	225.8	221	222.75	1,824
AHCL	19.9	20.75	19.65	20.62	4,238,431
AHI	21	22.05	21.25	21.98	24,585
AHL	18.53	19.25	18.31	19.16	75,316
AICL	74.47	77.9	74.22	77.06	384,511
AICL-CAPR	76.63	0	0	79.25	0
AICL-CFEBW5	74.65	0	0	77.21	0
AICL-CMAR	75.39	0	0	77.97	0
AICL-CMAY	77.62	0	0	80.27	0
AICL-MAR	74.93	78	74.9	77.92	50,500
AKBL	13.2	14.2	13.25	14.2	919,413
AKBL-CAPR	13.58	0	0	14.6	0
AKBL-CFEBW5	13.23	0	0	14.23	0
AKBL-CMAR	13.36	0	0	14.37	0
AKBL-CMAY	13.76	0	0	14.79	0
AKDCL	36.29	38.1	36.5	37.63	2,706
AKGL	5.75	5	5	5.75	400
ALICO	15.5	16.2	14.51	15.5	20
ALQT	8.87	7.87	7.87	8.87	400
AMMF	9.59	9.99	9.6	9.81	66,431
AMTEX	2.51	2.67	2.41	2.61	407,280
AMZV	0.56	0.6	0.52	0.59	7,288
ANL	8.83	8.9	8.44	8.59	6,458,088
ANL-CAPR	9.09	0	0	8.83	0
ANL-CFEBW5	8.85	0	0	8.61	0
ANL-CMAR	8.94	0	0	8.69	0
ANL-CMAY	9.2	0	0	8.95	0
ANL-MAR	8.88	8.99	8.5	8.68	924,500
ANSS	5	5.5	5.5	5.5	500
APL	340.02	357.02	342.65	355.22	482,504
ATBA	183.49	188.4	183.05	187.24	5,420
ATEL	36.9	37.4	37.4	37.4	500
ATFF	6.05	6.97	6.96	6.05	2
ATIL	37.63	39.45	38	38.92	6,422
ATLH	125.33	131.59	127	131.39	42,481
ATRL	103.46	108.63	105.01	108.63	938,176
ATRL-CAPR	106.46	0	0	111.72	0
ATRL-CFEBW5	103.71	0	0	108.84	0
ATRL-CMAR	104.74	0	0	109.92	0
AZAMT	2	2.4	2	2	4,052
BAFL	9.14	9.9	9.08	9.71	2,568,565
BAFL-CAPR	9.41	0	0	9.99	0
BAFL-CFEBW5	9.16	0	0	9.73	0
BAFL-CMAR	9.25	0	0	9.82	0
BAFS	58	59	59	58	1
BAHL	36.3	36.95	36	36.31	1,471,665
BAHL-CAPR	37.35	0	0	37.34	0
BAHL-CFEBW5	36.39	0	0	36.38	0
BAHL-CMAR	36.75	0	0	36.74	0
BAHL-CMAY	37.84	0	0	37.82	0
BAPL	7.21	7.74	7.74	7.21	3
BATA	528.42	554.84	502	551.65	9,200
BAWS	5.5	5.25	5.25	5.25	2,290
BCL	43	45.15	45	45.01	4,004
BCML	11.8	12.8	12.5	12.8	25,208
BERG	15.2	16	14.9	15.8	4,606
BFMOD	4.32	4.32	4.32	4.32	1,000
BGL	2.13	2.54	2.15	2.43	5,232
BIFO	48	47.6	45.6	48	11
BILF	0.95	1.47	1.47	0.95	1
BIPL	3.37	3.55	3.36	3.48	136,558
BNWM	13.45	14.45	14.4	14.45	14,002
BOC	85.1	89.35	84.85	88.45	9,025
BOK	4.14	4.2	4.15	4.15	28,028
BOP	7.11	7.6	7.1	7.44	9,261,881
BOP-MAR	7.16	7.6	7.15	7.5	104,000
BROT	0.35	0.3	0.13	0.35	7
BRR	1.37	1.47	1.35	1.45	2,416
BUXL	8.41	9	7.52	8.41	4
BYCO	8.76	9.19	8.85	9.12	879,652
CENI	9.25	9.6	9.15	9.19	13,205
CEPB	14.69	15.01	14.9	14.9	2,013
CHAS	9	8.87	8.05	8.05	2,005
CHBL	2.26	2.44	2.2	2.26	14,434
CHCC	8.75	9	8.94	9	5,000
CICL	73.99	75	73	75	1,300
CJPL	0.9	1.12	0.8	1.12	3,063
CLCPS	2.95	2.97	2.97	2.95	1
CLOV	56.41	58.85	58.85	56.41	4
CML	2.11	2.35	2.2	2.29	1,812
COLG	859.9	860.01	860.01	859.9	10
COST	0.35	0.3	0.3	0.3	5,000
COTT	1.15	1	1	1.15	113
CPL	197.48	198.99	195.75	196.71	49,914
CPSL	48.73	50.1	49.4	49.61	9,185
CRTM	15.25	16	16	15.25	1
CSAP	27.22	27.85	27.05	27.83	10,830
CSIL	4.24	4.48	4.25	4.24	100
CSM	0.52	0.7	0.53	0.63	4,315
CSUML	2.93	3.4	2.6	2.93	2
CWSM	1.5	1.65	0.77	1.5	4
DATM	0.35	0.3	0.3	0.3	2,500
DAWH	246.65	257.39	246.41	256.12	777,843
DBCI	1.57	1.78	1.6	1.62	100,703
DCH	2.52	2.8	2.41	2.65	145,198
DCL	1.6	1.92	1.6	1.81	469,605
DCM	1.26	1.6	1.1	1.11	33,503
DEL	1.64	1.83	1.63	1.63	502
DFML	1.66	1.88	1.6	1.85	200,036
DGKC	22.55	23.67	22.65	23.63	2,066,377
DGKC-CAPR	23.2	0	0	24.3	0
DGKC-CFEBW5	22.6	0	0	23.67	0
DGKC-CMAR	22.83	0	0	23.91	0
DGKC-CMAY	23.5	0	0	24.62	0
DGKC-MAR	22.74	23.64	23	23.51	4,624,500
DIIL	10	9.2	9	10	90
DKTM	2.1	2	2	2	500
DLL	43.08	44.98	43	44.02	15,387
DMTM	4	4.5	4	4.4	30,025
DNCC	1.75	1.5	1.5	1.75	25
DOL	6.39	6.74	6.4	6.62	366,435
DSFL	2.54	2.77	2.48	2.66	1,321,130
DSIL	1.39	1.7	1.33	1.65	257,286
DSL	2	2.14	1.85	2.03	44,606
DWAE	0.91	1	0.82	0.9	4,535
DYNO	11	11	11	11	2,000
ECOP	2.43	2.6	2.26	2.49	12,170
EFUG	33.62	34.89	33.5	33.87	26,864
EFUL	52.67	54	52.5	53.48	5,100
ELSM	24.01	25.2	24.4	25.2	8,702
EMCO	2.06	2.1	2.1	2.06	10
ENGRO	208.51	216	207.62	214.38	3,915,283
ENGRO-CAPR	214.56	0	0	220.47	0
ENGRO-CFEBW5	209.01	0	0	214.79	0
ENGRO-CMAR	211.09	0	0	216.92	0
ENGRO-CMAY	217.34	0	0	223.32	0
ENGRO-MAR	173.87	179.9	172.95	178.89	1,031,500
EPCL	12.17	12.4	12.1	12.4	129,112
EPCL-CMAY	12.69	0	0	12.92	0
ESBL	2.01	2.48	1.81	2.01	165
EWLA	1.95	2.15	2	1.95	2
EXIDE	177.8	186	180.25	177.8	108
FABL	10.89	11.89	11	11.8	282,476
FANM	3.3	3.25	3.15	3.25	600
FATIMA	11.64	12	11.53	11.97	869,444
FCCL	4.14	4.3	4.06	4.14	320,592
FCIBL	2.99	3	2.9	3.02	577,076
FCONM	1.2	1.47	1.14	1.22	3,434
FCSC	3.2	3.39	3.15	3.29	55,076
FDIBL	1.64	1.73	1.6	1.63	9,042
FDMF	2.09	2.06	2.06	2.09	1
FECM	3.03	2.94	2.75	2.75	733
FECS	36.91	35.08	35.08	36.91	52
FECTC	6.71	7.45	7	7	6,993
FEM	1.62	1.93	1.56	1.67	4,450
FEROZ	86.9	89	87.11	89	3,125
FFBL	40.33	41.49	40.31	41.33	5,735,281
FFBL-CAPR	41.5	0	0	42.5	0
FFBL-CFEBW5	40.43	0	0	41.41	0
FFBL-CMAR	40.83	0	0	41.82	0
FFBL-CMAY	42.04	0	0	43.05	0
FFBL-MAR	37.39	38.6	37.3	38.41	600,000
FFC	114.74	119	115.01	118.51	3,748,952
FFC-CAPR	118.07	0	0	121.88	0
FFC-CFEBW5	115.01	0	0	118.73	0
FFC-CMAR	116.16	0	0	119.91	0
FFC-CMAY	119.6	0	0	123.45	0
FFC-MAR	114.79	119.37	115	118.73	408,500
FFLM	1.22	1.69	1.69	1.22	5
FHAM	7	7.15	6.99	7	8,695
FHBM	7.22	7.23	7.23	7.23	3,000
FLYNG	1.4	1.58	1.36	1.57	53,261
FNEL	4.95	5.5	5.4	4.95	100
FPJM	1.26	1.43	1.42	1.26	2
FRCL	2	2	1.51	2	10,425
FRSM	19	19.15	18.7	19.15	6,974
FTSM	1.2	2.2	2.2	1.2	1
FUDLM	6.47	6.9	6.52	6.9	3,702
FZTM	409.93	420	389.45	409.93	10
GADT	72	75.6	73	75.24	38,002
GAEL	1.4	2.35	0.75	1	17,500
GAIL	3.87	4.29	4.29	4.29	6,000
GAMON	1.22	1.21	1.21	1.21	990
GASF	3.04	3.22	3.05	3.17	14,824
GATI	45.42	47	47	45.42	6
GATM	34.03	35.69	34.05	35.49	12,738
GENP	0.74	0.84	0.65	0.65	22,830
GGL	10.98	11.5	11	11.25	24,980
GHGL	50.52	51.75	51	51.19	2,951
GHNI	8.66	8.85	8.25	8.6	66,328
GHNL	3.49	3.35	3.05	3.27	25,956
GLAXO	69.03	71.99	70	71.92	4,780
GRAYS	47.82	49.45	49.45	47.82	1
GRYL	3.25	3.5	2.25	3.25	3
GSPM	8.14	9.14	9.14	9.14	271,394
GTYR	22	23.1	22.39	23.1	9,657
GUSM	6.84	7.84	6.9	7.82	117,299
GUTM	19.35	20.35	20.35	19.35	24
GVGL	23.5	22.33	22.33	23.5	3
HABSM	21.28	21.5	20.5	20.85	190,822
HADC	0.52	0.53	0.47	0.47	45,501
HAJT	0.3	0.74	0.32	0.3	2
HAL	11.56	11.99	11.67	11.99	1,625
HBL	119.2	124	120	122.15	469,476
HBL-CMAY	124.25	0	0	127.24	0
HCAR	9.87	10.75	10.01	10.1	4,186
HICL	12.1	12.95	12.42	12.49	12,231
HINOON	25.05	25	24.62	24.68	600
HIRAT	3.85	4	3.7	3.82	297,600
HMB	23.75	24.93	24	24.83	76,089
HMIM	0.95	0.51	0.5	0.95	19
HSPI	13.32	13.7	13.3	13.4	30,259
HUBC	38.74	39.25	37.7	38.6	6,797,837
HUBC-CAPR	39.86	0	0	39.7	0
HUBC-CFEBW5	38.83	0	0	38.67	0
HUBC-CMAR	39.22	0	0	39.06	0
HUBC-CMAY	40.38	0	0	40.21	0
HUBC-MAR	39.24	38.9	37.31	38.67	75,000
HUMNL	20.12	20.5	19.15	20.27	12,539
HUSI	5.51	6.39	6.39	5.51	2
HUSS	11.43	11.96	11.96	11.43	5
HWQS	16	16.5	16.5	16	455
IBFL	46.34	46	44.25	45.62	7,686
IBLHL	10	10.75	10	10.5	2,772
ICI	147.17	154.52	147	154.52	306,648
ICI-CMAY	153.4	0	0	160.96	0
ICIBL	0.5	0.59	0.54	0.54	856
ICL	26.35	27.55	27.55	27.55	500
IDRT	3.4	3.64	3.62	3.63	13,471
IDSM	8.99	9.98	7.99	8.99	333
IFSL	6.22	6.99	5.83	5.83	9,515
IGIBL	2	2.3	2	2.03	7,584
IGIIL	96.42	99.43	96.01	98.81	4,969
ILTM	140.68	147.71	147.71	147.71	0
INDU	230.45	240	224	233.95	5,076
INIL	47.25	49.61	46.85	49.61	74,425
ISIL	87.38	87	83.05	83.22	540
ISTM	7.8	8.25	7	7.01	5,251
JDMT	13.94	14.94	14.5305	14.5305	1
JDWS	70	72	69.01	70.93	17,660
JOPP	11.54	10.75	10.75	11.54	1
JOVC	2.98	3.24	2.94	3.18	130,632
JPGL	1.38	1.48	1.36	1.46	64,096
JSBL	2.98	3.05	2.8	3.04	2,331,215
JSCL	8.97	9.3	8.85	9.23	3,660,505
JSGCL	21.64	22.67	21.4	22.49	3,245
JSGF	5.15	5.8	5.31	5.79	605,501
JSIL	5.58	5.89	5.6	5.84	184,910
JSVFL	4.5	5.19	4.31	5.02	118,804
KAPCO	42.77	43.75	42.75	43.7	360,572
KAPCO-CAPR	44.01	0	0	44.94	0
KAPCO-CFEBW5	42.87	0	0	43.78	0
KAPCO-CMAR	43.3	0	0	44.22	0
KAPCO-CMAY	44.58	0	0	45.52	0
KASBB	1.45	1.64	1.5	1.6	537,760
KASBM	2.95	2.05	2.05	2.95	2
KASBSL	4.47	4.48	4.28	4.36	1,001
KESC	2.43	2.6	2.47	2.57	1,130,268
KOHC	5.53	5.7	5.5	5.64	27,467
KOHE	16.99	17.5	16	16.07	2,941
KOHP	3.5	4.25	4	3.5	10
KOHTM	1	1.01	1	1	4,000
KOIL	1.45	1.7	1.45	1.55	60,840
KOSM	1.2	1.09	1.07	1.07	1,005
KSBP	55.02	57.77	54.55	57.1	2,080
KSTM	0.95	0.88	0.88	0.95	1
KTML	4.8	5.25	4.11	4.8	19
LAKST	242.14	253	253	242.14	1
LATM	8.38	7.38	7.38	8.38	10
LEUL	2.8	2.1	2	2.1	1,011
LOTPTA	14.53	15.53	14.61	15.53	26,999,783
LPCL	2.78	2.92	2.8	2.86	582,801
LPGL	10.16	11.16	11.16	11.16	1,301
LUCK	61.47	63.5	61.1	63.36	1,044,664
LUCK-CAPR	63.25	0	0	65.16	0
LUCK-CFEBW5	61.62	0	0	63.48	0
LUCK-CMAR	62.23	0	0	64.11	0
LUCK-CMAY	64.07	0	0	66	0
LUCK-MAR	61.83	63.2	61.5	63.05	1,892,500
MACFL	4	4.01	3.55	4	7,400
MARI	104.07	108.23	104.85	107.31	42,293
MBF	8.25	8.7	8.49	8.65	58,179
MCB	202.95	213.09	203.5	212.8	1,467,909
MCB-CAPR	208.84	0	0	218.85	0
MCB-CFEBW5	203.43	0	0	213.2	0
MCB-CMAR	205.46	0	0	215.32	0
MCB-CMAY	211.54	0	0	221.67	0
MCB-MAR	183.07	192.22	183.51	191.99	226,500
MEBL	17.59	18.2	17.55	18	161,389
MEHT	57.88	55.05	55.05	57.88	1
MERIT	29.61	31.09	30.4	31.09	367,709
MFFL	68.79	72	72	68.79	10
MIRKS	50.49	47.98	47.97	50.49	20
MLCF	2.11	2.25	2.1	2.23	337,654
MODAM	1.27	1.74	1.74	1.27	5
MOON	15.49	15.8	14.49	15.49	33
MRNS	55.75	54.99	52.97	52.99	3,698
MSOT	17.79	17.79	17.79	17.79	1,000
MTIL	0.59	0.36	0.36	0.36	893
MTL	493.74	506	495	505.05	25,814
MUBT	1.05	1.05	0.25	1.05	11
MUKT	0.42	0.49	0.47	0.42	200
MUREB	92.01	94.98	90.1	93.32	7,515
MWMP	0.96	0.98	0.57	0.98	16,023
MYBL	2.14	2.21	2.11	2.2	5,844
MZSM	3.17	3.47	3.25	3.25	7,804
NAGC	14.54	15.5	15.5	15.5	3,500
NATF	55.5	57.8	57.8	55.5	10
NBF	3.55	4.2	3	4.18	1,200
NBP	68.19	71.59	68.3	71.59	14,057,204
NBP-CAPR	70.17	0	0	73.62	0
NBP-CFEBW5	68.35	0	0	71.73	0
NBP-CMAR	69.03	0	0	72.44	0
NBP-CMAY	71.08	0	0	74.57	0
NBP-MAR	68.58	72	68.8	71.6	1,188,000
NCL	24.58	25.1	23.38	24.47	7,490,782
NCL-CMAY	25.62	0	0	25.49	0
NCL-MAR	24.33	24.5	23.25	24.42	82,500
NCPL	14.66	15.3	14.5	15.06	2,443,350
NESTLE	3455.5	3559	3350.01	3400.24	1,106
NETSOL	21.21	22.27	21.25	22.27	511,336
NETSOL-CAPR	21.83	0	0	22.9	0
NETSOL-CFEB5	21.26	0	0	22.31	0
NETSOL-CMAR	21.47	0	0	22.53	0
NETSOL-CMAY	22.11	0	0	23.2	0
NETSOL-MAR	21.44	22.5	21.4	22.48	8,000
NIB	2.38	2.63	2.42	2.6	1,292,630
NICL	2.41	2.66	2.38	2.56	1,078,300
NJICL	58.57	60	59	60	5,732
NJLIC	45	45	43.01	44.99	7,146
NML	61.04	63.1	60.5	62.73	2,245,859
NML-CAPR	62.81	0	0	64.51	0
NML-CFEBW5	61.19	0	0	62.85	0
NML-CMAR	61.79	0	0	63.47	0
NML-CMAY	63.62	0	0	65.34	0
NML-MAR	61.2	63.4	60.51	63.04	571,000
NONS	10.4	11	10.45	11	1,780
NOPK	22.1	21.15	21	21.07	1,400
NPL	15.34	16.34	15.25	16.27	2,489,192
NPL-CMAY	15.99	0	0	16.95	0
NRL	270.04	283.54	271.05	283.54	265,042
OGDC	145.39	150.6	145.01	149.43	1,266,800
OGDC-CAPR	149.61	0	0	153.68	0
OGDC-CFEBW5	145.74	0	0	149.71	0
OGDC-CMAR	147.19	0	0	151.2	0
OGDC-CMAY	151.54	0	0	155.66	0
OGDC-MAR	144.94	150	145.35	149.46	81,500
OLPL	5.76	6	5.3	5.6	4,517
OTSU	32.35	30.76	30.75	32.35	106
PACE	2.59	2.75	2.59	2.7	364,149
PAEL	12.38	12.95	12.4	12.79	101,668
PAKD	63.17	60.02	60.02	60.02	33,124
PAKMI	0.9	1.08	1.08	0.9	5
PAKRI	14.67	15.15	14.62	15.12	431,151
PAKRI-CMAY	15.29	0	0	15.75	0
PAKT	95.06	99.8	93.3	99.45	8,003
PASL	1.61	2.09	1.68	2.04	1,169,239
PASM	10.47	11.47	11.47	11.47	45,905
PECO	136.38	141.95	129.71	136.38	6
PEF	8.12	8.3	8.05	8.23	74,820
PGCL	16.68	17	17	17	1,000
PGF	13.2	13.57	13	13.5	595,708
PIAA	2.43	2.69	2.43	2.5	87,446
PICT	65.24	67.8	66.3	67.64	2,627
PIF	6	6.45	6.11	6.24	175,664
PIL	9	10	8.85	10	83,870
PINL	10.82	10.98	10.75	10.94	4,589
PIOC	5.45	5.68	5.5	5.54	6,724
PKGI	8.5	8.89	8	8.88	1,500
PKGS	109.58	115.05	110.99	115.05	12,936
PMI	1	1.05	1.05	1	2
PMRS	39.79	41.77	39	39.79	2
PNGRS	3.23	4	3.25	4	6,481
PNSC	32.25	32.98	32.05	32.25	441
POL	292.38	306.99	294.25	306.29	2,969,686
POL-CAPR	300.86	0	0	315	0
POL-CFEBW5	293.08	0	0	306.87	0
POL-CMAR	296	0	0	309.92	0
POL-CMAY	304.76	0	0	319.06	0
POL-MAR	291.35	305.91	294	305.45	997,500
PPL	200.47	210.49	201.99	210.47	1,971,882
PPL-CAPR	206.29	0	0	216.45	0
PPL-CFEBW5	195.95	0	0	205.87	0
PPL-CMAR	202.95	0	0	212.96	0
PPL-CMAY	208.96	0	0	219.24	0
PPL-MAR	197.24	206.8	198.5	205.71	216,500
PPP	39	40.75	37.05	37.13	8,087
PRET	28.8	29.94	28.5	28.83	1,506
PRL	87.61	91.99	88.45	91.99	124,879
PRWM	13.8	14.49	14.25	14.25	5,351
PSMC	62.5	65.62	62.5	65.05	36,735
PSO	280.18	288	281.55	286.77	519,045
PSO-MAR	275.58	285	279.6	284.01	171,500
PSYL	13.21	14.21	13.25	14.16	1,191,610
PTC	17.75	18.1	17.7	17.95	1,477,465
PTC-CAPR	18.26	0	0	18.46	0
PTC-CFEBW5	17.79	0	0	17.98	0
PTC-CMAR	17.97	0	0	18.16	0
PTC-CMAY	18.5	0	0	18.7	0
PTC-MAR	17.6	18.18	18.15	18.15	5,000
PTEC	1.58	1.45	1.4	1.4	5,597
QUAT	13.25	13.65	13.65	13.65	500
QUET	43.88	46.07	41.69	41.69	1,600
QUICE	2.7	3.15	2.99	3.15	25,500
RAVT	1.19	1.16	1.02	1.06	67,671
RCML	39.64	38.05	38.05	39.64	425
REDT	0.4	0.8	0.79	0.8	20,000
REWM	10.88	11.88	11.5	11.88	23,912
RICL	6.2	6.27	6.27	6.27	2,000
RMPL	2545.21	2665.78	2451.11	2507.35	349
RUPL	38.79	39.9	39	39.18	7,160
SAIF	6.01	7.01	6	7.01	125,975
SALT	71.99	71.99	68.5	68.5	1,351
SANSM	11.99	11.41	11.41	11.99	100
SAPL	134.42	141.14	134	141.14	1,799
SASML	8.4501	8.4	8.4	8.4	0
SAZEW	21.67	22	21.98	22	2,250
SBL	1.66	1.93	1.66	1.7	28,862
SCBPL	6.75	6.9	6.5	6.72	75,076
SCLL	2.27	2.65	2.28	2.28	2,058
SCM	9.5	9.8	9.8	9.5	125
SEARL	61.35	61.8	61.8	61.8	500
SEL	17.38	17.3	16.8	17.38	201
SEPCO	1.54	1.64	1.48	1.56	255,710
SEPL	34.43	35.94	35	35	9,868
SFL	102.87	108	108	102.87	3
SGLL	26.06	27	26	26	2,215
SGML	5.23	5.7	5.7	5.23	1
SHCI	2.05	2.24	2.1	2.14	775
SHDT	13.81	14.8	14.8	13.81	10
SHEL	195.29	202	197.99	200.84	25,367
SHEZ	158.81	166	156.5	158	2,639
SHFA	31.28	31.8	31.01	31.01	1,033
SHJS	65.56	68	68	65.56	1
SHNI	10.55	11.24	9.55	10.32	1,100
SHSML	8.1	8.9	8.89	8.1	2
SIBL	3.03	3.15	2.31	3.15	2,501
SIEM	963.08	1011.23	950	983.16	452
SIGL	9.25	9.25	9.25	9.25	101
SILK	2.19	2.35	2.16	2.26	1,139,787
SING	22.2344	21.13	21.13	22.23	21
SITC	100.57	99.75	95.55	95.55	17,687
SJTM	0.42	0.52	0.5	0.5	2,009
SLYT	5.25	5.83	4.8	5	49,624
SMBL	3.12	3.2	2.95	3.11	64,283
SMBLR	0.01	0.05	0.01	0.01	423
SMTM	6	6.7	5	5.99	6,104
SNAI	39.05	41	41	41	501
SNBL	5.4	6.35	5.6	6.11	468,873
SNGP	20.23	20.4	19.71	19.81	558,083
SNGP-CMAY	21.09	0	0	20.64	0
SPL	12.65	13.14	12.56	13.01	72,498
SPLC	0.69	0.62	0.6	0.6	4,300
SRSM	3.5	3.7	3.1	3.45	15,859
SRVI	193.27	197	193	194.62	2,999
SSGC	24.99	25.45	24.75	25.02	627,433
SSIC	6.4	7	6.27	6.7	33,998
SSML	1.7	2.33	1.62	1.88	2,503
SSOM	4.56	4.75	4.02	4.75	20,000
STCL	6.02	6.7	6.7	6.02	200
STJT	20.01	19.65	19.65	20.01	50
STPL	8.7	9.15	8.97	9.01	3,400
SURC	37.56	39.43	38.5	39.42	9,107
TATM	41.21	43.15	39.15	39.15	2,811
TELE	1.84	2.15	1.85	2.02	1,015,809
TGL	17.32	17.88	16.82	17.01	59,023
THALL	106	111.3	106	111.25	15,110
THCCL	16.27	17.27	17	17.23	6,567
TICL	59.2	56.5	56.5	59.2	1
TREET	46.32	48.01	46.15	47.1	69,950
TRG	2.44	2.67	2.48	2.65	1,210,674
TRIBL	1.31	2	1.99	1.99	84,934
TRIPF	133.7	137	132.25	136.99	21,594
TRSM	1.99	2.1	2.1	1.99	100
TSBL	2.9	3.9	3.5	3.9	10,976
TSMF	0.99	1.59	1.4	0.99	26
TSPL	0.6	0.76	0.63	0.75	4,071
UBL	59.62	62.6	59.75	62.6	1,035,968
UBL-CAPR	61.35	0	0	64.38	0
UBL-CFEBW5	59.76	0	0	62.72	0
UBL-CMAR	60.36	0	0	63.34	0
UBL-CMAY	62.14	0	0	65.21	0
UBL-MAR	59.36	62.3	60	62	167,500
UDPL	13.7352	13.3104	13.3104	13.3104	0
ULEVER	4658.2	4881.99	4633.1	4682.12	72
UPFL	1323.66	1299.99	1257.48	1257.48	64
WAHN	36	36.89	36.26	36.27	1,501
WAZIR	6.16	7.16	6.12	6.12	591
WTCL	2.99	3.2	2.87	3.12	79,525
WTL	2.3	2.5	2.33	2.5	645,433
WYETH	980.59	1025	932.19	980.59	4
YOUW	1.35	1.2	1.19	1.19	1,007
ZAHT	3.7	4	4	4	1,400
ZHCM	0.75	0.45	0.45	0.45	1,000
ZIL	68.07	71.46	67.5	68.07	309
ZTL	2.57	3.5	3.5	3.5	2,500

KSE EOD Share Price Data - 01/03/2011