KSE EOD Share Price Data - 02/03/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.56	2.59	2.25	2.42	17,938
AASM	24.52	25.74	25.74	24.52	100
ABL	66.65	67.2	64.56	66.76	66,040
ABL-CMAY	69.43	0	0	69.51	0
ABOT	81.8	83.11	81.5	81.53	2,191
ACPL	50.95	50.99	49	50.71	17,142
ADAMS	14.5	14.1	13.6	14.5	51
ADMM	20.67	21	19.81	20.67	16
ADOS	13.4099	12.41	12.41	12.41	2,112
AGIC	10.68	10.95	10	10.87	5,799
AGIL	72.45	71.65	71.65	72.45	10
AGL	24.33	23.21	23.12	23.12	4,480
AGSML	5.5	5.5	5.5	5.5	100
AGTL	222.75	227.5	224	226.33	1,207
AHCL	20.62	20.88	19.96	20.23	2,057,431
AHI	21.98	22.7	21.75	22.58	23,889
AHL	19.16	19.24	18.8	18.95	27,995
AHTM	16	15	15	15	632
AICL	77.06	79	76.51	78.67	281,908
AICL-CAPR	79.25	0	0	80.87	0
AICL-CFEBW5	77.21	0	0	78.78	0
AICL-CMAR	77.97	0	0	79.56	0
AICL-CMAY	80.27	0	0	81.91	0
AICL-MAR	77.92	79.7	77.05	79.03	64,500
AKBL	14.2	14.74	14	14.51	2,565,730
AKBL-CAPR	14.6	0	0	14.92	0
AKBL-CFEBW5	14.23	0	0	14.53	0
AKBL-CMAR	14.37	0	0	14.67	0
AKBL-CMAY	14.79	0	0	15.11	0
AKDCL	37.63	39.47	36.21	37.63	52
AKGL	5.75	6.49	5	5.22	690
ALICO	15.5	16	15	15	501
ALNRS	45.74	47.25	47.25	45.74	100
AMMF	9.81	9.75	9.61	9.75	19,801
AMTEX	2.61	2.7	2.52	2.67	335,544
AMZV	0.59	0.65	0.43	0.58	266,536
ANL	8.59	8.75	8.4	8.68	2,364,923
ANL-CAPR	8.83	0	0	8.92	0
ANL-CFEBW5	8.61	0	0	8.69	0
ANL-CMAR	8.69	0	0	8.78	0
ANL-CMAY	8.95	0	0	9.04	0
ANL-MAR	8.68	8.78	8.47	8.71	489,000
APL	355.22	357.99	345.8	351.16	240,922
APOT	5.75	5	5	5.75	101
ATBA	187.24	189	186	187.66	1,876
ATEL	37.4	38.25	38.25	37.4	1
ATFF	6.05	6	5.9	6	2,001
ATIL	38.92	40.86	38.5	40.86	93,419
ATLH	131.39	132.39	128.11	129.47	4,310
ATRL	108.63	112.98	108.7	111.69	2,213,878
ATRL-CAPR	111.72	0	0	114.81	0
ATRL-CFEBW5	108.84	0	0	111.85	0
ATRL-CMAR	109.92	0	0	112.96	0
AZAMT	2	2.38	2	2.02	9,839
BAFL	9.71	10.14	9.65	10.04	2,424,710
BAFL-CAPR	9.99	0	0	10.32	0
BAFL-CFEBW5	9.73	0	0	10.05	0
BAFL-CMAR	9.82	0	0	10.15	0
BAHL	36.31	36.42	35.45	35.61	563,125
BAHL-CAPR	37.34	0	0	36.6	0
BAHL-CFEBW5	36.38	0	0	35.66	0
BAHL-CMAR	36.74	0	0	36.01	0
BAHL-CMAY	37.82	0	0	37.08	0
BAPL	7.21	7.73	7.73	7.21	1
BATA	551.65	579.23	560	574.99	471
BAWS	5.25	5.69	5.25	5.25	2,003
BCL	45.01	47.25	46.45	47.23	7,889
BCML	12.8	13.8	13.8	13.8	13,407
BERG	15.8	15.9	15.3	15.9	11,729
BGL	2.43	2.16	2.16	2.16	500
BHAT	259	255	255	259	10
BILF	0.95	0.96	0.95	0.95	9,498
BIPL	3.48	3.47	3.3	3.37	213,308
BNWM	14.45	15.45	15.45	15.45	3,750
BOC	88.45	92.44	85.25	88	2,260
BOK	4.15	4.15	4.1	4.12	10,078
BOP	7.44	7.55	7.2	7.36	2,719,380
BOP-MAR	7.5	7.55	7.3	7.47	245,000
BRR	1.45	1.7	1.45	1.55	7,851
BUXL	8.41	9.25	8.99	9	1,101
BYCO	9.12	9.97	9.01	9.63	2,030,706
CENI	9.19	9.86	9.25	9.25	3,001
CEPB	14.9	15.3	14.9	14.94	4,700
CFL	15.06	16.04	14.4	15.06	156
CHAS	8.05	8.06	8.05	8.05	51
CHBL	2.26	2.35	2.3	2.31	3,793
CHCC	9	8.8	8.65	8.66	8,001
CICL	75	75.7	71.6	75.67	559
CJPL	1.12	1.14	0.62	1.12	53
CLCPS	2.95	2.16	2.16	2.95	1
CLOV	56.41	57	53.62	56.41	30
CML	2.29	2.5	2.1	2.15	35,371
CPL	196.71	196.25	194.51	195.15	16,877
CPMFI	2.45	3	2.9	3	7,500
CPSL	49.61	50	48.1	48.3	11,100
CRTM	15.25	15.6	15	15.01	1,145
CSAP	27.83	28.15	27.5	27.95	46,800
CSM	0.63	0.73	0.54	0.54	2,119
CSUML	2.93	3.28	2.66	3.11	16,521
CWSM	1.5	1.5	1.07	1.5	24
DATM	0.3	0.94	0.21	0.21	8,060
DAWH	256.12	257.8	251.6	254.44	193,929
DBCI	1.62	1.88	1.61	1.62	1,497
DCH	2.65	2.87	2.54	2.6	24,014
DCL	1.81	1.88	1.75	1.82	57,630
DCM	1.11	1.87	1.1	1.18	132,001
DEL	1.63	1.72	1.56	1.56	1,002
DFML	1.85	1.8	1.63	1.78	129,318
DGKC	23.63	23.9	23.25	23.58	835,281
DGKC-CAPR	24.3	0	0	24.24	0
DGKC-CFEBW5	23.67	0	0	23.61	0
DGKC-CMAR	23.91	0	0	23.85	0
DGKC-CMAY	24.62	0	0	24.55	0
DGKC-MAR	23.51	23.8	23.02	23.62	343,000
DIIL	10	9.48	9	10	190
DINT	32.46	32.55	32.55	32.46	200
DKTM	2	1.5	1.5	1.5	551
DLL	44.02	44	43	43.14	2,599
DMTM	4.4	4.49	4.03	4.05	13,376
DOL	6.62	6.7	6.4	6.54	260,533
DSFL	2.66	2.72	2.51	2.66	762,933
DSIL	1.65	1.75	1.41	1.5	78,920
DSL	2.03	2.09	2.03	2.04	15,501
DSML	3	2.03	2.03	2.03	1,000
DWAE	0.9	1.2	0.97	0.9	271
DWSM	3.01	3.5	2.75	2.99	49,063
DYNO	11	10.82	10.82	10.82	500
ECOP	2.49	2.44	2.44	2.49	1
EFUG	33.87	34.46	32.25	32.97	70,442
EFUL	53.48	54	52.7	52.75	2,554
ELCM	2.5	3.5	3.5	3.5	100
ELSM	25.2	25.9	25	25	2,566
EMCO	2.06	2.1	1.7	2.06	21
ENGRO	214.38	215.1	211.27	214.27	1,909,427
ENGRO-CAPR	220.47	0	0	220.26	0
ENGRO-CFEBW5	214.79	0	0	214.57	0
ENGRO-CMAR	216.92	0	0	216.7	0
ENGRO-CMAY	223.32	0	0	223.1	0
ENGRO-MAR	178.89	179	176.33	178.58	458,500
EPCL	12.4	12.6	12.13	12.45	149,206
EPCL-CMAY	12.92	0	0	12.96	0
EWLA	1.95	2.25	2.25	1.95	10
EXIDE	177.8	186.68	170.11	181.27	179
FABL	11.8	12.8	11.96	12.79	582,392
FANM	3.25	3.3	3.15	3.3	10,200
FASM	36.75	35	35	36.75	100
FATIMA	11.97	12.1	11.7	11.99	961,029
FCCL	4.14	4.19	4.05	4.13	285,060
FCIBL	3.02	3	3	3	83,500
FCONM	1.22	1.39	1.3	1.39	15,000
FCSC	3.29	3.26	3.12	3.12	60,299
FDIBL	1.63	1.75	1.54	1.55	11,818
FDMF	2.09	2.2	2.2	2.09	1
FECS	36.91	35.07	35.07	36.91	2
FECTC	7	7.25	6.75	6.84	1,381
FEM	1.67	1.95	1.75	1.75	53,005
FEROZ	89	89	89	89	40
FFBL	41.33	41.65	40.81	41	6,098,760
FFBL-CAPR	42.5	0	0	42.15	0
FFBL-CFEBW5	41.41	0	0	41.06	0
FFBL-CMAR	41.82	0	0	41.47	0
FFBL-CMAY	43.05	0	0	42.69	0
FFBL-MAR	38.41	38.55	37.95	38.1	369,500
FFC	118.51	119.6	116.4	118.03	1,828,705
FFC-CAPR	121.88	0	0	121.33	0
FFC-CFEBW5	118.73	0	0	118.2	0
FFC-CMAR	119.91	0	0	119.37	0
FFC-CMAY	123.45	0	0	122.89	0
FFC-MAR	118.73	119.5	116.4	118.16	227,500
FFLM	1.22	2.22	1.3	1.3	21,832
FHAM	7	7	7	7	1,000
FHBM	7.23	7.12	7.1	7.1	1,500
FLYNG	1.57	1.59	1.45	1.5	24,493
FPJM	1.26	1.45	1.44	1.26	2
FRCL	2	2.19	2	2	1,501
FRSM	19.15	19.94	19.94	19.15	150
FTSM	1.2	2.2	1.44	1.2	11
FUDLM	6.9	7.19	6.61	7	886,966
FZCM	59.75	59.7	59.7	59.7	450
FZTM	409.93	418.99	400	409.93	3
GADT	75.24	79	74.5	78.12	11,823
GASF	3.17	3.2	3.02	3.18	61,001
GATI	45.42	47.49	47.49	45.42	1
GATM	35.49	35.9	34.25	35.86	22,411
GENP	0.65	0.78	0.65	0.67	37,429
GGL	11.25	11.3	10.8	11.02	65,536
GHGL	51.19	51.2	50.1	50.85	26,629
GHNI	8.6	8.85	8.6	8.64	596
GHNL	3.27	3.49	3.29	3.39	2,001
GLAXO	71.92	71.5	70.21	70.24	2,186
GOEM	11	10.5	10	10	1,000
GSPM	9.14	9.97	8.5	9.85	74,769
GTYR	23.1	23.35	23	23	1,010
GUSM	7.82	8.35	7.4	8.25	9,192
GUTM	19.35	20.35	20.35	19.35	495
HABSM	20.85	21.49	20.5	20.96	23,216
HADC	0.47	0.6	0.5	0.5	5,092
HAJT	0.3	1.05	0.25	1.05	4,213
HAL	11.99	12	12	12	500
HBL	122.15	124.5	120.5	122.18	154,199
HBL-CMAY	127.24	0	0	127.21	0
HCAR	10.1	10.49	10.11	10.4	18,535
HICL	12.49	12.69	12.31	12.66	14,216
HINO	128	124.95	124.95	128	2
HINOON	24.68	25.4	24.75	25.39	2,900
HIRAT	3.82	4.3	3.85	4.1	317,301
HMB	24.83	25	23.8	23.88	222,884
HSPI	13.4	13.7	13.31	13.5	2,900
HUBC	38.6	39.25	38.5	38.66	477,861
HUBC-CAPR	39.7	0	0	39.74	0
HUBC-CFEBW5	38.67	0	0	38.71	0
HUBC-CMAR	39.06	0	0	39.1	0
HUBC-CMAY	40.21	0	0	40.25	0
HUBC-MAR	38.67	38.98	38.5	38.59	11,500
HUMNL	20.27	20.5	19.31	20.07	33,290
HUSI	5.51	6.37	6.36	6.36	530
HUSS	11.43	11.97	11.97	11.43	1
HWQS	16	15.1	15.1	15.1	500
IBFL	45.62	45.5	44	45.38	13,641
IBLHL	10.5	10.7	10	10.5	44
ICI	154.52	162.24	158	159.78	574,032
ICI-CMAY	160.96	0	0	166.36	0
ICIBL	0.54	0.59	0.48	0.52	7,015
ICL	27.55	28.9	26.19	28.26	5,851
IDRT	3.63	3.65	3.6	3.6	4,000
IDSM	8.99	9.5	7.99	8.99	214
IDYM	273.91	260.99	260.99	273.91	3
IFSL	5.83	6.74	5.73	5.83	7
IGIBL	2.03	2.2	2	2	10,005
IGIIL	98.81	100.5	99	99.15	3,461
ILTM	147.71	155.09	150	155.09	5
INDU	233.95	238.98	222.26	225.67	14,024
INIL	49.61	51.9	48.55	49.7	59,427
ISIL	83.22	86.9	79.06	82.13	3,070
JDMT	14.5305	15.53	15.53	15.53	19,000
JDWS	70.93	73.99	70.5	72.87	2,474
JOPP	11.54	11.94	10.54	11.54	9
JOVC	3.18	3.28	2.99	3.12	210,187
JPGL	1.46	1.49	1.41	1.47	81,768
JSBL	3.04	3.16	3	3.1	10,566,902
JSCL	9.23	9.39	8.96	9.12	1,430,199
JSGCL	22.49	22.59	21.65	21.97	2,032
JSGF	5.79	5.75	5.45	5.69	5,211,679
JSIL	5.84	5.8	5.55	5.67	48,216
JSVFL	5.02	5.19	4.8	4.88	35,591
KAPCO	43.7	44	42.6	43.86	277,803
KAPCO-CAPR	44.94	0	0	45.09	0
KAPCO-CFEBW5	43.78	0	0	43.92	0
KAPCO-CMAR	44.22	0	0	44.36	0
KAPCO-CMAY	45.52	0	0	45.67	0
KASBB	1.6	1.55	1.5	1.51	93,792
KASBSL	4.36	4.49	4.11	4.36	302
KESC	2.57	2.59	2.51	2.55	213,104
KML	2.01	2.84	2.84	2.01	1
KOHC	5.64	5.99	5.5	5.75	6,635
KOHE	16.07	17	16.43	16.92	1,384
KOHP	3.5	4	3.75	3.75	650
KOIL	1.55	1.63	1.45	1.56	2,498
KSBP	57.1	57.5	54.51	57.1	199
KSTM	0.95	1.04	0.86	0.96	3,012
KTML	4.8	4.8	4.2	4.53	1,172
LAKST	242.14	253.5	249	252.08	246
LATM	8.38	7.38	7.38	7.38	500
LEUL	2.1	1.85	1.8	2.1	10
LOTPTA	15.53	15.8	15.05	15.67	17,105,469
LPCL	2.86	2.86	2.79	2.8	164,101
LPGL	11.16	12.16	12.16	12.16	244
LUCK	63.36	63.5	61.9	63.09	793,840
LUCK-CAPR	65.16	0	0	64.85	0
LUCK-CFEBW5	63.48	0	0	63.18	0
LUCK-CMAR	64.11	0	0	63.81	0
LUCK-CMAY	66	0	0	65.69	0
LUCK-MAR	63.05	63	62	63	27,000
MACFL	4	4.15	4	4.15	605
MARI	107.31	109.48	105	105.54	50,532
MBF	8.65	8.55	8.4	8.53	26,507
MCB	212.8	216	210.6	213.98	1,470,936
MCB-CAPR	218.85	0	0	219.96	0
MCB-CFEBW5	213.2	0	0	214.28	0
MCB-CMAR	215.32	0	0	216.41	0
MCB-CMAY	221.67	0	0	222.79	0
MCB-MAR	191.99	194.98	188.8	194.06	655,500
MDTL	18.8031	17.81	17.81	17.81	0
MEBL	18	18	17.75	18	126,003
MERIT	31.09	30.9	30	29.85	7,006
MFFL	68.79	72	72	68.79	1
MFTM	0.61	0.9	0.9	0.61	1
MIRKS	50.49	49.49	48	48.31	542
MLCF	2.23	2.27	2.1	2.17	222,923
MODAM	1.27	1.74	1.2	1.2	3,842
MOON	15.49	15.69	15.68	15.69	1,500
MRNS	52.99	54.75	51.1	51.82	725
MSOT	17.79	17.75	17	17.79	199
MTIL	0.36	0.37	0.37	0.36	2
MTL	505.05	513.99	503.01	510.96	26,802
MUKT	0.42	0.4	0.33	0.4	5,010
MUREB	93.32	97	94.99	97	4,601
MWMP	0.98	1.05	0.86	0.98	9
MYBL	2.2	2.19	2.1	2.19	45,953
MZSM	3.25	3.4	3.07	3.4	6,122
NAGC	15.5	16	15.49	15.5	1,038
NATF	55.5	55	54.6	55.5	135
NBP	71.59	75.16	74.75	75.16	5,277,063
NBP-CAPR	73.62	0	0	77.26	0
NBP-CFEBW5	71.73	0	0	75.27	0
NBP-CMAR	72.44	0	0	76.01	0
NBP-CMAY	74.57	0	0	78.26	0
NBP-MAR	71.6	75.18	75.18	75.18	316,000
NCL	24.47	25.61	23.7	25.39	4,962,235
NCL-CMAY	25.49	0	0	26.44	0
NCL-MAR	24.42	25.39	23.71	25.08	62,500
NCPL	15.06	15.48	14.8	15.19	1,705,859
NESTLE	3400.24	3410	3240.01	3384.1	60
NETSOL	22.27	22.6	21.8	22.08	481,075
NETSOL-CAPR	22.9	0	0	22.7	0
NETSOL-CFEB5	22.31	0	0	22.11	0
NETSOL-CMAR	22.53	0	0	22.33	0
NETSOL-CMAY	23.2	0	0	22.99	0
NETSOL-MAR	22.48	22.44	22.1	22.27	17,500
NIB	2.6	2.7	1.9	2.27	19,946,860
NICL	2.56	2.64	2.47	2.56	670,052
NJICL	60	60	59.99	60	331
NJLIC	44.99	45.4	43.05	44.99	7
NMBL	1.41	1.5	1.2	1.41	2
NML	62.73	63.25	61.1	62.31	2,942,153
NML-CAPR	64.51	0	0	64.05	0
NML-CFEBW5	62.85	0	0	62.4	0
NML-CMAR	63.47	0	0	63.02	0
NML-CMAY	65.34	0	0	64.88	0
NML-MAR	63.04	63.25	61.31	62.42	347,500
NONS	11	11.45	10.66	11	61
NOPK	21.07	21.89	21.89	21.07	1
NPL	16.27	16.7	16	16.49	904,544
NPL-CMAY	16.95	0	0	17.17	0
NRL	283.54	286.99	276.5	284.67	244,487
OGDC	149.43	152.83	150	152.43	636,319
OGDC-CAPR	153.68	0	0	156.69	0
OGDC-CFEBW5	149.71	0	0	152.65	0
OGDC-CMAR	151.2	0	0	154.16	0
OGDC-CMAY	155.66	0	0	158.71	0
OGDC-MAR	149.46	151.98	149.01	151.9	36,000
OLPL	5.6	6.15	5.7	5.6	144
OTSU	32.35	30.76	30.74	30.75	500
PACE	2.7	2.83	2.6	2.81	432,998
PAEL	12.79	12.78	12.55	12.66	15,605
PAKD	60.02	57.31	57.02	57.03	12,218
PAKMI	0.9	1.06	1.06	0.9	5
PAKRI	15.12	15.44	14.9	15.39	417,577
PAKRI-CMAY	15.75	0	0	16.02	0
PAKT	99.45	104	94.49	99.45	3
PASL	2.04	2.05	1.89	1.97	664,221
PASM	11.47	12.47	12.18	12.4	22,095
PCAL	51	53	51.5	53	1,294
PECO	136.38	139.85	139.85	139.85	300
PEF	8.23	8.43	7.75	8.24	243,704
PGCL	17	17.9	17.9	17	1
PGF	13.5	13.48	13.2	13.34	105,809
PIAA	2.5	2.7	2.46	2.66	301,464
PICT	67.64	68	65.1	67.99	11,420
PICTPS	6.6905	7.69	7.69	6.69	1
PIF	6.24	6.39	6.14	6.22	52,513
PIL	10	11	9.05	10.37	44,980
PINL	10.94	11	10.8	10.99	18,000
PIOC	5.54	5.78	5.7	5.74	771
PKGS	115.05	119	113.25	116.32	257,106
PMI	1	1.05	1.05	1	1
PMRS	39.79	37.81	37.81	39.79	299
PNGRS	4	4	3.6	3.8	1,309
PNSC	32.25	32.87	32	32.08	1,151
POL	306.29	319.85	304	317.13	4,501,700
POL-CAPR	315	0	0	325.99	0
POL-CFEBW5	306.87	0	0	317.58	0
POL-CMAR	309.92	0	0	320.73	0
POL-CMAY	319.06	0	0	330.19	0
POL-MAR	305.45	318.8	303.5	316.31	1,253,500
PPL	205.47	210.25	202.13	208.89	1,660,399
PPL-CAPR	216.45	0	0	214.72	0
PPL-CFEBW5	205.87	0	0	209.19	0
PPL-CMAR	212.96	0	0	211.26	0
PPL-CMAY	219.24	0	0	217.49	0
PPL-MAR	205.71	209	202.5	208.22	170,500
PPP	37.13	37.8	37	37.13	171
PRL	91.99	95.95	92.1	94.89	81,611
PRWM	14.25	14.85	14.85	14.25	1
PSEL	159.88	159.7143	159.7143	159.7143	0
PSMC	65.05	66.8	63.05	64.75	46,901
PSO	281.77	283.9	276.75	282.97	318,830
PSO-MAR	284.01	286.01	278.5	284.5	202,500
PSYL	14.16	15.16	14.7	15.14	595,692
PTC	17.95	18.19	17.55	17.82	946,990
PTC-CAPR	18.46	0	0	18.32	0
PTC-CFEBW5	17.98	0	0	17.85	0
PTC-CMAR	18.16	0	0	18.02	0
PTC-CMAY	18.7	0	0	18.55	0
PTC-MAR	18.15	17.95	17.92	17.94	7,000
PTEC	1.4	1.83	1.25	1.25	10,101
QUET	41.69	43.77	43	43.03	1,503
QUICE	3.15	3	2.9	3	16,000
RAVT	1.06	1.07	1.05	1.06	11,218
RCML	39.64	41.5	41.5	39.64	10
REWM	11.88	12.49	11.41	11.98	23,610
RICL	6.27	6.95	6.95	6.27	2
RMPL	2507.35	2619.99	2619.99	2507.35	1
RUPL	39.18	39.9	38.75	39.14	4,653
SAIF	7.01	8.01	7.01	8.01	100,654
SANSM	11.99	12	12	11.99	1
SAPL	141.14	146	146	141.14	1
SASML	8.4	8.3331	8	8.3331	1
SAZEW	22	22	22	22	2,409
SBL	1.7	1.75	1.65	1.75	39,340
SCBPL	6.72	6.99	6.7	6.9	28,701
SCLL	2.28	2.95	2.5	2.28	8
SCM	9.5	9.55	9.55	9.55	1,247
SEARL	61.8	61.95	60.25	61.8	308
SEPCO	1.56	1.62	1.55	1.59	193,251
SEPL	35	36.6	35.31	35	346
SGLL	26	27.3	27	27.3	2,951
SGML	5.23	5.69	4.45	5.23	14
SHCI	2.14	2.3	2.19	2.14	51
SHCM	15.9	14.9	14.9	14.9	500
SHEL	200.84	202.99	199.51	201.72	13,135
SHEZ	158	163.95	155.1	162	11,769
SHFA	31.01	31.01	31.01	31.01	1,000
SHNI	10.32	10.9	10.29	10.39	2,500
SHSML	8.1	8.88	8.88	8.1	1
SIEM	983.16	1032.3	974	991.35	159
SILK	2.26	2.38	2.15	2.33	1,794,493
SITC	95.55	99	90.78	96.31	18,108
SKFL	0.7	1.1	1	1.07	86,500
SLYT	5	5	4.52	4.82	26,237
SMBL	3.11	3.1	2.95	3	91,172
SMBLR	0.01	0.01	0.01	0.01	6,888
SMCPL	6.5	6.49	6	6	2,902
SMTM	5.99	6.75	5.3	5.99	4
SNAI	41	39.15	39.15	41	1
SNBL	6.11	5.99	5.57	5.77	73,512
SNGP	19.81	20.19	19.75	19.85	131,554
SNGP-CMAY	20.64	0	0	20.67	0
SPL	13.01	13	12.5	12.83	75,101
SRSM	3.45	4.29	3.3	3.5	527
SRVI	194.62	199.98	196	198.32	1,600
SSGC	25.02	25.4	24.71	24.98	483,702
SSIC	6.7	6.6	6.6	6.6	2,000
SSOM	4.75	4.45	3.9	4.06	27,000
STCL	6.02	6.5	5.5	5.51	1,005
STJT	20.01	21	19.15	21	6,467
STPL	9.01	9.09	9.09	9.01	50
SURC	39.42	40.1	38.7	39.42	9,200
TATM	39.15	41.05	39.15	39.15	300
TELE	2.02	2.11	1.89	2.08	736,077
TGL	17.01	17.1	16.55	16.8	21,803
THALL	111.25	113.74	109.99	113.03	3,658
THCCL	17.23	18.2	17.9	18.17	12,050
TOWL	8.08	7.08	7.08	8.08	1
TREET	47.1	47.8	46.9	47.41	46,159
TREI	1.3004	1.69	1.69	1.3	52
TRG	2.65	3.35	2.56	3.31	13,938,089
TRIBL	1.99	2	1.98	2	1,200
TRIPF	136.99	137	135.5	136.5	7,455
TRPOL	0.87	0.77	0.52	0.52	4,820
TRSM	1.99	2.09	2.08	1.99	57
TSBL	3.9	4.9	4	4.9	37,879
TSMF	0.99	1.29	0.8	0.81	9,722
TSML	41.04	40	40	41.04	372
TSPL	0.75	0.82	0.5	0.56	14,510
UBL	62.6	63.44	61.75	62.72	541,504
UBL-CAPR	64.38	0	0	64.47	0
UBL-CFEBW5	62.72	0	0	62.81	0
UBL-CMAR	63.34	0	0	63.43	0
UBL-CMAY	65.21	0	0	65.3	0
UBL-MAR	62	62.8	61	62.65	22,000
UDPL	13.3104	13.0625	13.0625	13.0625	0
ULEVER	4682.12	4779.88	4500	4521.96	70
UNIC	6.01	6.8	6.5	6.01	122
UPFL	1257.48	1309.99	1200	1257.48	2
WAHN	36.27	36.78	35.11	36.03	1,552
WAZIR	6.12	6.2	6.2	6.12	102
WTCL	3.12	3.5	2.91	3.18	357,111
WTL	2.5	2.59	2.35	2.58	715,771
YOUW	1.19	1.13	1.11	1.13	1,500
ZAHT	4	4	4	4	982
ZHCM	0.45	0.45	0.45	0.45	500
ZIL	68.07	71.47	67.2	67.2	1,453
ZTL	3.5	3.9	3.9	3.5	50

KSE EOD Share Price Data - 02/03/2011