KSE EOD Share Price Data - 03/03/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.42	2.5	2.15	2.25	31,756
AASM	24.52	25	25	24.52	13
ABL	66.76	67.9	66	67.67	93,817
ABL-CMAY	69.51	0	0	70.36	0
ABOT	81.53	83	81.21	81.47	1,649
ACPL	50.71	50.99	49.51	50.5	11,160
ADAMS	14.5	14.5	14.3	14.5	240
ADMM	20.67	20.89	19.64	20.62	620
ADOS	12.41	13.41	11.41	11.41	22,919
AGIC	10.87	10.89	10.1	10.89	1,700
AGIL	72.45	72.5	72.5	72.5	500
AGL	23.12	23.48	21.97	23.05	2,910
AGSML	5.5	6.5	5.5	5.5	13
AGTL	226.33	230	223	225.13	2,151
AHCL	20.23	20.85	20.01	20.63	5,993,603
AHI	22.58	23.35	22	22.82	27,519
AHL	18.95	19.4	18.75	19.18	52,465
AICL	78.67	79.89	77.75	79.15	267,401
AICL-CAPR	80.87	0	0	81.25	0
AICL-CFEBW5	78.78	0	0	79.15	0
AICL-CMAR	79.56	0	0	79.94	0
AICL-CMAY	81.91	0	0	82.3	0
AICL-MAR	79.03	79.95	78	79.45	38,000
AKBL	14.51	14.7	14.17	14.46	944,863
AKBL-CAPR	14.92	0	0	14.84	0
AKBL-CFEBW5	14.53	0	0	14.46	0
AKBL-CMAR	14.67	0	0	14.6	0
AKBL-CMAY	15.11	0	0	15.04	0
AKDCL	37.63	39.5	36	39.26	1,200
AKGL	5.22	5.45	5	5	2,501
ALICO	15	15.99	15	15.02	596
AMMF	9.75	9.99	9.81	9.81	221,310
AMTEX	2.67	2.75	2.62	2.73	217,623
AMZV	0.58	0.68	0.51	0.6	91,189
ANL	8.68	9	8.52	8.89	3,693,475
ANL-CAPR	8.92	0	0	9.13	0
ANL-CFEBW5	8.69	0	0	8.89	0
ANL-CMAR	8.78	0	0	8.98	0
ANL-CMAY	9.04	0	0	9.24	0
ANL-MAR	8.71	8.99	8.55	8.91	558,000
APL	351.16	359	350.8	352.93	175,249
ASTM	1.5	1.7619	1.7619	1.7619	0
ATBA	187.66	192	187	191.01	2,090
ATEL	37.4	38.24	35.53	37.4	4
ATFF	6	6.09	5.22	5.22	3,001
ATIL	40.86	42.9	41	42.11	95,157
ATLH	129.47	134.5	130	134.15	3,685
ATRL	111.69	113.49	110.65	112.08	823,833
ATRL-CAPR	114.81	0	0	115.05	0
ATRL-CFEBW5	111.85	0	0	112.08	0
ATRL-CMAR	112.96	0	0	113.19	0
AZAMT	2.02	2.4	2.1	2.12	5,002
BAFL	10.04	10.1	9.9	10.01	1,184,740
BAFL-CAPR	10.32	0	0	10.28	0
BAFL-CFEBW5	10.05	0	0	10.01	0
BAFL-CMAR	10.15	0	0	10.11	0
BAFS	58	59	59	58	20
BAHL	35.61	35.75	34.96	35.55	2,656,024
BAHL-CAPR	36.6	0	0	36.49	0
BAHL-CFEBW5	35.66	0	0	35.55	0
BAHL-CMAR	36.01	0	0	35.9	0
BAHL-CMAY	37.08	0	0	36.96	0
BAPL	7.21	7.67	7.65	7.21	2
BATA	574.99	603	547	566.33	1,708
BCL	47.23	45.2	45.2	45.2	500
BCML	13.8	14.8	14.01	14.8	46,503
BERG	15.9	16.4	15.41	16.26	3,530
BFMOD	4.32	4	4	4.32	449
BGL	2.16	2.65	2.3	2.43	5,575
BHAT	259	246.1	246.1	259	10
BIFO	48	48	45.6	47.98	1,044
BIPL	3.37	3.6	3.39	3.59	227,033
BNWM	15.45	16.45	14.45	16.42	63,379
BOC	88	91.8	88	88.02	2,935
BOK	4.12	4.5	4.1	4.47	73,611
BOP	7.36	7.37	7.16	7.23	1,363,340
BOP-MAR	7.47	7.35	7.2	7.25	15,500
BROT	0.35	0.99	0.99	0.35	2
BUXL	9	9	9	9	500
BYCO	9.63	9.75	9.4	9.5	422,303
CENI	9.25	9.87	9.25	9.28	12,280
CEPB	14.94	15.3	14.75	15.3	11,501
CFL	15.06	14.06	14.06	14.06	500
CHAS	8.05	8.2	8.2	8.05	152
CHBL	2.31	2.49	2.3	2.3	14,102
CHCC	8.66	9.17	8.9	9.11	11,255
CICL	75.67	75.4	73.06	75.67	58
CJPL	1.12	1.07	0.75	1.12	9
CML	2.15	2.3	2.13	2.13	3,188
COLG	859.9	859.95	820.1	859.9	3
COTT	1.15	1.4	1.29	1.39	2,500
CPL	195.15	195	193.01	194.16	22,725
CPMFI	3	3.95	2.5	2.5	13,001
CPSL	48.3	49.5	48.2	48.24	3,526
CRTM	15.01	15.5	15.0572	15.0572	300
CSAP	27.95	28.34	27	28.01	20,828
CSIL	4.24	4.45	3.25	4.24	101
CSM	0.54	0.74	0.51	0.64	3,182
CSMD	6.59	6.5	6.4	6.5	1,300
CSUML	3.11	3.8	3.05	3.77	100,102
CWSM	1.5	1.44	1.2	1.5	34
DAWH	254.44	259.9	252.11	256.6	371,343
DBCI	1.62	1.85	1.61	1.62	2
DCH	2.6	2.8	2.5	2.7	170,995
DCL	1.82	2.19	1.8	1.91	1,144,412
DCM	1.18	1.29	1.28	1.29	1,001
DEL	1.56	1.68	1.68	1.68	500
DFML	1.78	2.05	1.8	2	124,171
DGKC	23.58	24.75	23.35	24.31	1,813,549
DGKC-CAPR	24.24	0	0	24.95	0
DGKC-CFEBW5	23.61	0	0	24.31	0
DGKC-CMAR	23.85	0	0	24.55	0
DGKC-CMAY	24.55	0	0	25.28	0
DGKC-MAR	23.62	24.45	23.19	24.06	368,000
DIIL	10	9.99	9.99	10	50
DINT	32.46	33.69	33	33.41	1,000
DKTM	1.5	1.91	1.6	1.91	13,500
DLL	43.14	45.25	43.15	43.34	15,775
DMTM	4.05	4.48	4	4.48	7,051
DMTX	3.4	2.76	2.45	2.45	8,000
DOL	6.54	6.75	6.5	6.65	455,975
DSFL	2.66	3.09	2.59	2.92	5,457,868
DSIL	1.5	1.55	1.4	1.5	106,206
DSL	2.04	2.15	2	2.11	14,000
DSML	2.03	2.51	2.5	2.5	500
DWAE	0.9	1.21	1.01	1.1	7,496
DWSM	2.99	3.19	2.81	3	8,990
ECOP	2.49	2.35	2.11	2.14	48,162
EFUG	32.97	34.61	33.15	34.14	69,371
EFUL	52.75	54	52.75	53.63	10,650
ELSM	25	26	25	25.99	5,571
EMCO	2.06	2.1	2.1	1.9	7,091
ENGRO	214.27	217.49	213	216.29	1,675,400
ENGRO-CAPR	220.26	0	0	222.03	0
ENGRO-CFEBW5	214.57	0	0	216.29	0
ENGRO-CMAR	216.7	0	0	218.44	0
ENGRO-CMAY	223.1	0	0	224.9	0
ENGRO-MAR	178.58	181.35	177.5	180.35	352,500
EPCL	12.45	12.75	12.2	12.37	64,207
EPCL-CMAY	12.96	0	0	12.86	0
ESBL	2.01	3	2.39	2.01	2
EWLA	1.95	2.38	1.65	1.95	402
EXIDE	181.27	190.33	174.05	183.01	2,090
FABL	12.79	12.99	12.55	12.84	256,683
FATIMA	11.99	12.3	11.8	11.91	1,887,878
FCCL	4.13	4.4	4.11	4.17	281,054
FCIBL	3	3.05	3.05	3.05	25,000
FCONM	1.39	1.47	1.47	1.39	5
FCSC	3.12	3.27	3.11	3.12	5,803
FDIBL	1.55	1.66	1.61	1.61	7,175
FDMF	2.09	2.14	2	2.14	16,439
FECM	2.75	2.51	2.51	2.75	24
FECTC	6.84	6.95	6.75	6.75	2,500
FEM	1.75	1.87	1.75	1.8	12,505
FEROZ	89	87.12	86.26	86.91	4,093
FFBL	41	41.6	40.58	41.24	4,959,145
FFBL-CAPR	42.15	0	0	42.33	0
FFBL-CFEBW5	41.06	0	0	41.24	0
FFBL-CMAR	41.47	0	0	41.65	0
FFBL-CMAY	42.69	0	0	42.88	0
FFBL-MAR	38.1	38.55	37.9	38.34	198,000
FFC	118.03	120.3	116.8	119.82	2,086,348
FFC-CAPR	121.33	0	0	123	0
FFC-CFEBW5	118.2	0	0	119.82	0
FFC-CMAR	119.37	0	0	121.01	0
FFC-CMAY	122.89	0	0	124.59	0
FFC-MAR	118.16	121	116.99	120.19	498,500
FFLM	1.3	1.6	1.3	1.3	950
FHAM	7	7.15	7.14	7.15	7,025
FHBM	7.1	7.75	7.59	7.1	301
FIBLM	1.62	1.3	1.3	1.62	1
FIMM	62.4	63	63	63	1,000
FLYNG	1.5	1.65	1.42	1.48	90,427
FNEL	4.95	5.74	5.74	4.95	90
FPJM	1.26	1.24	1.24	1.24	3,000
FRCL	2	2.34	2.29	2	13
FTSM	1.2	1.45	0.8	1.2	29
FUDLM	7	7.2	7.2	7	1
FZTM	409.93	415	390	409.93	26
GADT	78.12	82.02	80	82.01	8,669
GAIL	4.29	4.4	3.76	4.4	5,604
GASF	3.18	3.49	3.12	3.36	404,305
GATM	35.86	36.79	36.15	36.56	2,525
GENP	0.67	0.85	0.65	0.7	31,784
GFIL	6.8	6.8	6.6	6.6	1,825
GGL	11.02	11.19	10.43	10.83	71,687
GHGL	50.85	51.46	50.5	50.99	2,010
GHNI	8.64	9.15	8.65	9.1	11,515
GHNL	3.39	3.8	3.13	3.4	21,901
GLAXO	70.24	71	70	70.31	22,687
GRAYS	47.82	48	48	47.82	100
GSPM	9.85	10.85	9.5	10.85	130,100
GTYR	23	23.48	22.75	22.8	1,211
GUSM	8.25	9.23	8.4	9	23,195
GWLC	7.26	8.1	6.99	7.76	28,836
HABSM	20.96	21.32	21.05	21.3	18,048
HADC	0.5	0.55	0.47	0.47	3,105
HAL	12	12.1	12	12	2,400
HBL	122.18	123.3	121.25	123	93,900
HBL-CMAY	127.21	0	0	127.89	0
HCAR	10.4	10.45	10.3	10.41	12,616
HICL	12.66	13.39	12	13.1	12,772
HINO	128	123.8	121.6	128	86
HINOON	25.39	26.65	24.61	25.56	4,200
HIRAT	4.1	4.94	4.15	4.81	1,111,909
HMB	23.88	23.85	23.1	23.25	52,336
HSPI	13.5	13.6	13.3	13.36	8,838
HUBC	38.66	40.2	38.6	39.56	10,428,830
HUBC-CAPR	39.74	0	0	40.61	0
HUBC-CFEBW5	38.71	0	0	39.56	0
HUBC-CMAR	39.1	0	0	39.95	0
HUBC-CMAY	40.25	0	0	41.13	0
HUBC-MAR	38.59	39.6	38.5	39.58	45,500
HUMNL	20.07	21.07	19.8	20.87	35,700
HUSI	6.36	6.4	5.51	6.25	1,054
IBFL	45.38	47.64	43.12	47.64	403,918
IBLHL	10.5	11	10	10.21	953
ICCT	1.49	1.89	1.09	1.49	12
ICI	159.78	162.2	158.3	160.69	237,215
ICI-CMAY	166.36	0	0	167.08	0
ICIBL	0.52	0.58	0.5	0.52	11,387
ICL	28.26	29.65	29.55	29.55	1,000
IDRT	3.6	3.8	3.21	3.68	2,596
IDSM	8.99	9.99	7.99	9.98	2,541
IDYM	273.91	260.38	260.22	273.91	55
IFSL	5.83	6	5.75	6	6,000
IGIBL	2	2.2	1.9	2	31,124
IGIIL	99.15	100.99	98.05	98.82	1,404
INDU	225.67	227.95	218	226.03	26,861
INIL	49.7	50.1	49.45	50.01	8,359
ISIL	82.13	83	78.03	82.13	300
ISTM	7.01	7.9	7.9	7.01	10
JDMT	15.53	16.53	15.95	16.49	35,992
JDWS	72.87	75.9	72.8	74.9	4,492
JKSM	6.5	6.98	6.95	6.5	2
JOPP	11.54	10.55	10.55	10.55	500
JOVC	3.12	3.98	3.1	3.4	823,293
JPGL	1.47	1.59	1.43	1.55	115,859
JSBL	3.1	3.12	3	3.1	236,875
JSCL	9.12	9.5	8.94	9.32	2,306,827
JSGCL	21.97	22.9	22	22	13,102
JSGF	5.69	6.05	5.74	5.99	4,818,551
JSIL	5.67	5.78	5.63	5.75	28,904
JSVFL	4.88	5.4	4.75	5.35	130,407
KAPCO	43.86	44	43.15	43.98	348,867
KAPCO-CAPR	45.09	0	0	45.15	0
KAPCO-CFEBW5	43.92	0	0	43.98	0
KAPCO-CMAR	44.36	0	0	44.42	0
KAPCO-CMAY	45.67	0	0	45.73	0
KASBB	1.51	1.55	1.46	1.49	39,276
KASBM	2.95	3.03	2.8	3.03	200,000
KASBSL	4.36	4.49	4.29	4.4	16,400
KESC	2.55	2.88	2.51	2.73	2,374,571
KHSM	1	1.8	1.8	1.8	1,000
KOHC	5.75	5.88	5.51	5.62	9,199
KOHE	16.92	17.2	16.25	16.63	952
KOHP	3.75	4	3.95	3.95	10,847
KOIL	1.56	1.9	1.54	1.7	933,974
KOSM	1.07	1.15	1.11	1.11	1,003
KSBP	57.1	56	56	57.1	100
KSTM	0.96	1.18	0.95	1.1	37,013
KTML	4.53	4.8	4.46	4.73	82,329
LAKST	252.08	262	256	252.08	2
LATM	7.38	6.5	6.5	6.5	500
LEUL	2.1	1.5	1.5	2.1	10
LOTPTA	15.67	16.33	15.45	16.01	46,033,816
LPCL	2.8	2.88	2.8	2.82	391,021
LPGL	12.16	13.16	13.16	13.16	80
LUCK	63.09	63.6	62.65	63.32	823,606
LUCK-CAPR	64.85	0	0	65	0
LUCK-CFEBW5	63.18	0	0	63.32	0
LUCK-CMAR	63.81	0	0	63.95	0
LUCK-CMAY	65.69	0	0	65.84	0
LUCK-MAR	63	63.99	62.66	63.62	26,500
MACFL	4.15	5.15	4.25	5.15	209,041
MARI	105.54	108	104	106.06	41,871
MBF	8.53	8.78	8.42	8.7	13,998
MCB	213.98	214.49	210.9	213.32	1,073,603
MCB-CAPR	219.96	0	0	218.98	0
MCB-CFEBW5	214.28	0	0	213.32	0
MCB-CMAR	216.41	0	0	215.44	0
MCB-CMAY	222.79	0	0	221.81	0
MCB-MAR	194.06	194.45	190.5	193.1	230,000
MDTL	17.81	17.8	16.81	17.8	10
MEBL	18	18.1	17.99	18.1	49,477
MERIT	29.85	30.98	29.6	29.72	3,092
MFTM	0.61	0.89	0.75	0.61	71
MLCF	2.17	2.2	2.12	2.14	53,844
MODAM	1.2	1.3	1.15	1.15	6,510
MOON	15.69	14.7	14.7	15.69	8
MRNS	51.82	50.75	50.12	51.82	43
MSOT	17.79	17.9	17.5	17.81	1,302
MTL	510.96	519.5	509.9	517.45	26,629
MUCL	12.5945	12.5809	12.5809	12.5809	0
MUKT	0.4	0.43	0.37	0.4	22
MUREB	97	101.8	97	97	52
MWMP	0.98	1	0.81	0.82	558
MYBL	2.19	2.2	2.03	2.07	6,306
MZSM	3.4	3.94	3.25	3.78	5,925
NAGC	15.5	16.5	16	16	2,011
NATF	55.5	55	54	54.41	645
NBF	4.18	4.2	4.2	4.2	5,000
NBP	75.16	78.91	76.71	78.91	10,974,162
NBP-CAPR	77.26	0	0	81	0
NBP-CFEBW5	75.27	0	0	78.91	0
NBP-CMAR	76.01	0	0	79.69	0
NBP-CMAY	78.26	0	0	82.05	0
NBP-MAR	75.18	78.93	77	78.87	1,659,000
NCL	25.39	26.65	24.92	26.22	5,694,740
NCL-CMAY	26.44	0	0	27.26	0
NCL-MAR	25.08	26.33	25.4	26.15	61,000
NCLNCP	24.5	24.5067	24.5067	24.5067	0
NCPL	15.19	15.78	14.85	15.24	2,340,781
NESTLE	3384.1	3490	3256.1	3466.13	11,093
NETSOL	22.08	22.45	21.97	22.24	235,560
NETSOL-CAPR	22.7	0	0	22.83	0
NETSOL-CFEB5	22.11	0	0	22.24	0
NETSOL-CMAR	22.33	0	0	22.46	0
NETSOL-CMAY	22.99	0	0	23.12	0
NETSOL-MAR	22.27	23.35	22.27	22.36	15,500
NIB	2.27	2.3	2.1	2.22	1,697,196
NICL	2.56	2.92	2.51	2.76	4,292,556
NJICL	60	60.5	59.5	59.9	1,225
NJLIC	44.99	46	43.25	44.99	210
NMBL	1.41	1.01	1.01	1.41	1
NML	62.31	65.19	61.55	64.98	6,206,258
NML-CAPR	64.05	0	0	66.7	0
NML-CFEBW5	62.4	0	0	64.98	0
NML-CMAR	63.02	0	0	65.63	0
NML-CMAY	64.88	0	0	67.57	0
NML-MAR	62.42	65.35	61.75	65.17	775,000
NONS	11	11	11	11	2,500
NOPK	21.07	21.89	20.02	20.09	2,729
NOPKNV	15.76	14.9	14.9	15.76	300
NPL	16.49	16.75	16.15	16.6	817,667
NPL-CMAY	17.17	0	0	17.26	0
NRL	284.67	293.5	282	287.03	170,160
OGDC	152.43	153.5	151.05	151.58	225,209
OGDC-CAPR	156.69	0	0	155.6	0
OGDC-CFEBW5	152.65	0	0	151.58	0
OGDC-CMAR	154.16	0	0	153.09	0
OGDC-CMAY	158.71	0	0	157.61	0
OGDC-MAR	151.9	152.25	150	151.44	59,000
OLPL	5.6	6.28	5.5	5.67	726
OTSU	30.75	32	32	30.75	100
PACE	2.81	2.85	2.71	2.76	240,857
PAEL	12.66	13.24	12.51	12.94	53,588
PAKD	57.03	54.2	54.18	54.18	2,069
PAKMI	0.9	1.07	1.07	0.9	5
PAKRI	15.39	16.3	15.25	16.15	656,990
PAKRI-CMAY	16.02	0	0	16.79	0
PAKT	99.45	102	94.6	95.68	12,338
PASL	1.97	2.04	1.92	1.98	523,544
PASM	12.4	13.4	13	13.4	26,192
PCAL	53	54	53	53.81	8,016
PEF	8.24	8.5	8.05	8.42	673,167
PGF	13.34	13.8	13.2	13.71	472,289
PIAA	2.66	2.9	2.55	2.68	782,681
PICT	67.99	68.75	64.75	68	2,050
PICTPS	6.69	7.69	7.69	6.69	1
PIF	6.22	6.56	6.08	6.5	228,273
PIL	10.37	10.49	9.95	10.04	2,985
PINL	10.99	10.9	10.62	10.9	5,605
PIOC	5.74	5.9	5.7	5.74	152
PKGI	8.88	9.64	9.64	8.88	11
PKGS	116.32	117	113	114.91	4,251
PMI	1	1.1	1	1	7,332
PMRS	39.79	37.85	37.85	39.79	25
PNGRS	3.8	4.09	3.98	3.99	801
PNSC	32.08	33.45	32	33.42	3,451
POL	317.13	319	314	316.3	1,642,293
POL-CAPR	325.99	0	0	324.69	0
POL-CFEBW5	317.58	0	0	316.3	0
POL-CMAR	320.73	0	0	319.45	0
POL-CMAY	330.19	0	0	328.89	0
POL-MAR	316.31	318.5	314.2	317.18	438,000
POML	41.8	42	42	42	2,000
PPL	208.89	209.89	206.05	208.52	344,534
PPL-CAPR	214.72	0	0	214.05	0
PPL-CFEBW5	209.19	0	0	208.52	0
PPL-CMAR	211.26	0	0	210.59	0
PPL-CMAY	217.49	0	0	216.82	0
PPL-MAR	208.22	208.79	205.11	208.13	170,000
PPP	37.13	37.99	36	36.23	1,300
PRL	94.89	96.96	94.6	95.32	56,173
PRWM	14.25	14.5	14	14.01	2,112
PSEL	159.7143	151.75	151.75	151.75	708
PSMC	64.75	66	63.6	65.83	9,632
PSO	282.97	284	280.11	281.47	270,894
PSO-MAR	284.5	285.25	282.21	283.13	125,000
PSYL	15.14	16.1	15.25	15.99	148,720
PTC	17.82	18.15	17.83	17.91	2,421,564
PTC-CAPR	18.32	0	0	18.39	0
PTC-CFEBW5	17.85	0	0	17.91	0
PTC-CMAR	18.02	0	0	18.09	0
PTC-CMAY	18.55	0	0	18.62	0
PTC-MAR	17.94	18.15	18	18.03	112,000
PTEC	1.25	1.83	1.65	1.68	801
QUAT	13.65	13.75	13.75	13.75	0
QUET	43.03	45.18	41.02	41.03	2,073
QUICE	3	2.98	2.91	2.95	19,000
RAVT	1.06	1.12	1.05	1.1	56,160
REST	7.03	7.5	7.5	7.5	0
REWM	11.98	12.6	12.24	12.5	25,005
RICL	6.27	6.5	6.5	6.5	500
RMPL	2507.35	2626	2466	2612.46	38
RUPL	39.14	41.09	39.5	41.09	19,156
SAIF	8.01	9.01	8.5	9.01	42,638
SALT	68.5	69	68.5	68.5	1,500
SANSM	11.99	11.6	11.5	11.5	700
SAPL	141.14	145.01	144	145	1,299
SASML	8.3331	8	8	8	0
SAZEW	22	22.2	21.9	21.98	1,439
SBL	1.75	1.78	1.69	1.73	585,375
SCBPL	6.9	6.97	6.5	6.9	77,005
SCLL	2.28	2.64	2.32	2.28	212
SCM	9.55	9.94	9.5	9.51	1,608
SEARL	61.8	60.89	58.71	58.89	19,677
SEPCO	1.59	1.7	1.6	1.7	188,284
SEPL	35	36.75	36	36.26	9,070
SFL	102.87	108.01	108.01	102.87	10
SFWF	7.53	6.54	6.54	6.54	1,000
SGLL	27.3	27.9	27	27.3	23
SGML	5.23	5.99	5.44	5.23	5
SHCI	2.14	2.29	2.2	2.14	25
SHCM	14.9	13.9	13.9	13.9	502
SHEL	201.72	204.85	202	202.81	43,292
SHEZ	162	170.1	153.9	154.07	5,439
SHFA	31.01	31.01	31	31	5,567
SHJS	65.56	68.83	65	65.56	238
SHNIR	0.1	0.1004	0.1	0.1004	57
SIBL	3.15	3.96	2.99	3.01	1,953
SIEM	991.35	977	975.01	977	85
SILK	2.33	2.37	2.25	2.3	795,432
SING	22.23	21.64	21.64	21.64	0
SITC	96.31	100	95	98.97	7,475
SLYT	4.82	5.35	5	5.07	12,637
SMBL	3	3.11	2.85	3	73,308
SMBLR	0.01	0.01	0.01	0.01	4,500
SMCPL	6	6	6	6	495
SMTM	5.99	6.95	5.22	6.4	503
SNBL	5.77	5.8	5.41	5.7	30,384
SNGP	19.85	20.5	19.95	20.41	207,427
SNGP-CMAY	20.67	0	0	21.22	0
SPL	12.83	12.95	12.5	12.67	40,576
SPLC	0.6	0.61	0.61	0.61	2,052
SRSM	3.5	3.9	3.5	3.57	12,822
SRVI	198.32	204	198	202.71	1,638
SSGC	24.98	25.15	24.8	24.8	39,107
SSIC	6.6	7.23	6.51	6.98	8,253
SSML	1.88	2.33	2.3	2.33	5,000
SSOM	4.06	3.98	3.5	3.85	6,000
STCL	5.51	6.51	5.13	6.51	706
STJT	21	22	21.2	22	3,000
STPL	9.01	9	9	9	4,500
SURC	39.42	40.5	37.55	38.5	28,101
SUTM	36.23	34.42	34.42	36.23	490
SZTM	7	7	6.1	6.99	3,028
TATM	39.15	41.1	37.2	39.68	2,720
TELE	2.08	2.12	2	2.09	249,065
TGL	16.8	17.4	16.25	16.63	58,528
THALL	113.03	114	111	113.78	4,769
THCCL	18.17	18.9	18.4	18.46	900
TREET	47.41	48.8	46.1	48.61	55,065
TRG	3.31	3.37	3.14	3.22	2,483,133
TRIBL	2	2	1.99	1.99	43,950
TRIPF	136.5	139	136	137.17	18,503
TRPOL	0.52	0.85	0.55	0.59	560
TSBL	4.9	5.88	4.02	4.9	4
TSMF	0.81	1.48	1.37	0.81	40
TSPL	0.56	0.85	0.85	0.56	50
UBL	62.72	64	62.4	63.66	461,219
UBL-CAPR	64.47	0	0	65.35	0
UBL-CFEBW5	62.81	0	0	63.66	0
UBL-CMAR	63.43	0	0	64.29	0
UBL-CMAY	65.3	0	0	66.19	0
UBL-MAR	62.65	64	62.9	63.6	11,500
UDPL	13.0625	13.95	12.07	13.28	11,271
ULEVER	4521.96	4699.9	4551	4608.41	33
UNIC	6.01	6.89	6.89	6.01	3
UNIM	0.48	0.05	0.05	0.05	500
UPFL	1257.48	1201	1195.2	1197.58	23
WAHN	36.03	36.25	36.25	36.03	200
WTCL	3.18	3.26	3.01	3.01	49,447
WTL	2.58	2.65	2.51	2.56	367,605
YOUW	1.13	1.7	1.16	1.59	22,572
ZAHT	4	4.25	4	4	5,771
ZIL	67.2	68.7	66.75	67.2	318
ZTL	3.5	3.9	3.88	3.9	1,000

KSE EOD Share Price Data - 03/03/2011