KSE EOD Share Price Data - 04/03/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.25	2.93	2.31	2.65	63,224
ABL	67.67	70	66.5	69.35	246,324
ABL-CMAY	70.36	0	0	72.08	0
ABOT	81.47	83.5	82	82.72	4,764
ACPL	50.5	52	50.02	50.6	84,453
ADAMS	14.5	15	13.55	14.94	10,740
ADMM	20.62	21.3	19.6	20.47	1,168
ADOS	11.41	12.4	11	11.5	3,608
AGIC	10.89	10.99	10.14	10.14	1,001
AGIL	72.5	72.95	70.5	72.5	17
AGL	23.05	23.84	23.5	23.5	5,010
AGSML	5.5	5.51	5.5	5.5	1,500
AGTL	225.13	235	225.72	228.11	5,913
AHCL	20.63	21.66	20.6	21.66	3,942,687
AHI	22.82	23.96	22.52	23.8	28,810
AHL	19.18	20.18	18.65	20.18	133,368
AICL	79.15	83.1	78.8	82.19	670,516
AICL-CAPR	81.25	0	0	84.33	0
AICL-CFEBW5	79.15	0	0	82.15	0
AICL-CMAR	79.94	0	0	82.97	0
AICL-CMAY	82.3	0	0	85.43	0
AICL-MAR	79.45	83.39	79	82.68	98,000
AKBL	14.46	14.9	14.22	14.62	834,827
AKBL-CAPR	14.84	0	0	15	0
AKBL-CFEBW5	14.46	0	0	14.61	0
AKBL-CMAR	14.6	0	0	14.76	0
AKBL-CMAY	15.04	0	0	15.2	0
AKDCL	39.26	41.22	38.01	41.2	2,539
ALICO	15.02	16	14.04	15.02	13
AMMF	9.81	10.35	9.99	10.01	736,502
AMTEX	2.73	2.83	2.65	2.79	542,820
AMZV	0.6	0.93	0.67	0.75	721,042
ANL	8.89	9.6	8.87	9.53	7,876,056
ANL-CAPR	9.13	0	0	9.78	0
ANL-CFEBW5	8.89	0	0	9.53	0
ANL-CMAR	8.98	0	0	9.62	0
ANL-CMAY	9.24	0	0	9.91	0
ANL-MAR	8.91	9.7	8.86	9.61	1,276,000
APL	352.93	365.95	352.01	363.82	280,869
ATBA	191.01	192	185	187.23	12,023
ATEL	37.4	35.75	35.75	35.75	500
ATFF	5.22	6.22	6.14	6.21	25,700
ATIL	42.11	42.4	40.5	41.45	29,164
ATLH	134.15	136.89	130.01	131.48	6,439
ATRL	112.08	117.68	111.4	117.68	1,236,559
ATRL-CAPR	115.05	0	0	120.75	0
ATRL-CFEBW5	112.08	0	0	117.62	0
ATRL-CMAR	113.19	0	0	118.8	0
AZAMT	2.12	2.49	2.1	2.1	9,388
BAFL	10.01	10.7	9.03	10	14,050,139
BAFL-CAPR	10.28	0	0	10.26	0
BAFL-CFEBW5	10.01	0	0	10	0
BAFL-CMAR	10.11	0	0	10.09	0
BAFS	58	55.1	55.1	58	2
BAHL	27.96	28.5	27.22	28.19	342,569
BAHL-CAPR	36.49	0	0	28.93	0
BAHL-CFEBW5	35.55	0	0	28.18	0
BAHL-CMAR	35.9	0	0	28.46	0
BAHL-CMAY	36.96	0	0	29.3	0
BAPL	7.21	8.21	8.21	7.21	1
BATA	566.33	593.99	539	551.04	2,298
BCL	45.2	47.45	46.5	47.45	7,610
BCML	14.8	15.8	15	15.65	43,660
BERG	16.26	16.6	16.25	16.49	9,362
BFMOD	4.32	4.2	4.1	4.32	101
BGL	2.43	2.79	2.55	2.63	500
BHAT	259	265	265	259	1
BILF	0.95	1.95	1.25	0.95	315
BIPL	3.59	3.96	3.5	3.73	127,118
BNWM	16.42	16.9	15.75	15.92	31,040
BOC	88.02	90	88	88.02	129
BOK	4.47	4.65	4.35	4.4	50,961
BOP	7.23	7.6	7.15	7.43	3,254,389
BOP-MAR	7.25	7.69	7.38	7.51	182,500
BROT	0.35	0.4	0.4	0.4	800
BRR	1.55	1.59	1.4	1.4	5,642
BUXL	9	10	8.26	9	4
BWCL	12.67	13.59	11.67	12.67	2
BWHL	35.59	33.82	33.82	35.59	5
BYCO	9.5	10.29	9.5	9.87	3,718,197
CENI	9.28	9.95	9.26	9.69	14,916
CEPB	15.3	15.5	15.1	15.45	11,915
CHAS	8.05	9.05	8	9.05	3,258
CHBL	2.3	2.45	2.32	2.4	9,924
CHCC	9.11	9.74	9.15	9.49	55,256
CICL	75.67	79.33	73.1	77.98	3,561
CJPL	1.12	1	0.73	1	10,135
CLCPS	2.95	2.4	1.95	2.25	144,501
CML	2.13	2.63	2.3	2.6	65,113
COLG	859.9	895	830	859.9	4
CPL	194.16	196.98	194	194.23	57,034
CPMFI	2.5	1.95	1.95	2.5	100
CPSL	48.24	50.65	48.5	50.57	22,197
CRTM	15.0572	16	15.6	15.67	1,105
CSAP	28.01	28.5	28	28.16	29,030
CSIL	4.24	4.44	4	4.24	101
CSM	0.64	0.73	0.5	0.51	98,315
CSMD	6.5	6.75	6.25	6.25	10,500
CSUML	3.77	3.7	3	3.7	10,003
DAWH	256.6	262.99	255.11	257.11	578,379
DBCI	1.62	1.9	1.61	1.65	9,001
DCH	2.7	2.95	2.67	2.67	98,268
DCL	1.91	2.05	1.82	1.9	841,295
DCM	1.29	1.35	1.34	1.29	11
DEL	1.68	1.9	1.56	1.6	5,001
DFML	2	2.07	1.9	1.94	92,801
DFSM	4.2	3.2	3.2	4.2	5
DGKC	24.31	25.4	24.53	24.97	3,780,536
DGKC-CAPR	24.95	0	0	25.62	0
DGKC-CFEBW5	24.31	0	0	24.96	0
DGKC-CMAR	24.55	0	0	25.21	0
DGKC-CMAY	25.28	0	0	25.95	0
DGKC-MAR	24.06	24.95	24.21	24.75	513,500
DIIL	10	9.9	9.9	10	10
DLL	43.34	45.4	42	42.18	77,204
DMTM	4.48	4.59	4	4.22	12,252
DMTX	2.45	2.5	2.5	2.5	1,000
DOL	6.65	6.8	6.51	6.71	202,033
DSFL	2.92	3.03	2.87	2.98	1,606,715
DSIL	1.5	1.58	1.45	1.46	15,967
DSL	2.11	2.19	2	2.13	14,769
DWAE	1.1	1.28	1.11	1.1	4
DWSM	3	3.64	3.02	3.2	8,430
DYNO	10.82	11	11	10.82	1
ECOP	2.14	2.45	2.04	2.25	24,904
EFUG	34.14	35.84	34	35.84	132,245
EFUL	53.63	56.31	53.01	56.31	38,505
ELCM	3.5	4.5	4	4	10
ELSM	25.99	26.5	26	26.35	3,835
EMCO	1.9	2.35	1.85	2.1	5,021
ENGRO	216.29	227.1	215.51	226.57	5,080,545
ENGRO-CAPR	222.03	0	0	232.48	0
ENGRO-CFEBW5	216.29	0	0	226.46	0
ENGRO-CMAR	218.44	0	0	228.72	0
ENGRO-CMAY	224.9	0	0	235.49	0
ENGRO-MAR	180.35	189.36	180.72	189.02	948,500
EPCL	12.37	12.85	12.45	12.57	397,065
EPCL-CMAY	12.86	0	0	13.06	0
ESBL	2.01	2.5	2.39	2.39	501
EWLA	1.95	2.45	2.45	1.95	1
EXIDE	183.01	190	180	180	2,779
FABL	12.84	13.84	12.5	13.84	343,116
FANM	3.3	3.45	3.05	3.45	5,000
FATIMA	11.91	12.08	11.82	11.97	2,634,790
FCCL	4.17	4.36	4.2	4.23	170,738
FCIBL	3.05	3.25	3	3.25	30,148
FCONM	1.39	1.47	0.9	1.2	522
FCSC	3.12	3.37	3.06	3.24	82,602
FDIBL	1.61	1.63	1.62	1.63	6,149
FDMF	2.14	2.38	2	2.09	47,221
FECM	2.75	2.98	2.98	2.75	68
FECS	36.91	35.07	35.07	36.91	2
FECTC	6.75	7	7	7	1,700
FEM	1.8	1.96	1.71	1.72	706
FEROZ	86.91	91.25	86.9	90	3,962
FFBL	41.24	42.98	41.27	42.69	15,962,542
FFBL-CAPR	42.33	0	0	43.8	0
FFBL-CFEBW5	41.24	0	0	42.67	0
FFBL-CMAR	41.65	0	0	43.09	0
FFBL-CMAY	42.88	0	0	44.37	0
FFBL-MAR	38.34	40	38.6	39.7	664,500
FFC	119.82	125.81	120.2	125.25	5,488,878
FFC-CAPR	123	0	0	128.52	0
FFC-CFEBW5	119.82	0	0	125.19	0
FFC-CMAR	121.01	0	0	126.44	0
FFC-CMAY	124.59	0	0	130.18	0
FFC-MAR	120.19	126.19	120.25	125.81	444,000
FFLM	1.3	1.74	1.7	1.3	10
FHBM	7.1	7.1	7.1	7.1	11,008
FIBLM	1.62	1.5	1.5	1.62	1
FIMM	63	59.85	59.85	59.85	500
FLYNG	1.48	1.66	1.49	1.59	116,913
FPJM	1.24	1.24	1.2	1.24	1,016
FRCL	2	2.2	1.15	2	2
FRSM	19.15	19	18.71	18.76	552
FTSM	1.2	2.2	1.45	1.2	110
FZTM	409.93	424.99	399.99	409.93	2
GADT	82.01	86.11	83.5	86.1	19,722
GAIL	4.4	4.24	3.71	3.72	1,012
GASF	3.36	3.45	3.3	3.37	87,013
GATI	45.42	47	46	45.42	200
GATM	36.56	36.7	35.5	36.56	300
GENP	0.7	0.79	0.7	0.75	10,302
GGL	10.83	11.4	10.85	11.01	33,074
GHGL	50.99	51.5	50.6	51	3,568
GHNI	9.1	9.5	9.1	9.45	39,959
GHNL	3.4	3.68	3.45	3.46	7,767
GLAXO	70.31	73.75	68.65	71.38	3,175
GLOT	10	10	10	10	500
GLPL	55.99	57.99	57.98	55.99	100
GRAYS	47.82	48	48	48	500
GRYL	3.25	3	2.25	3	26,032
GSPM	10.85	10.84	10.05	10.69	167,405
GTYR	22.8	23.39	22.75	22.75	1,405
GUSM	9	9.15	8.8	9.11	24,238
GUTM	19.35	20	20	19.35	10
GWLC	7.76	8.25	7.4	7.92	1,840
HABSM	21.3	21.5	21	21.49	33,900
HADC	0.47	0.59	0.5	0.52	1,312
HAJT	1.05	1.05	1.05	1.05	100
HAL	12	11.51	11.05	11.05	1,000
HBL	123	129.15	122	129.14	756,419
HBL-CMAY	127.89	0	0	134.22	0
HCAR	10.41	10.5	10.1	10.43	22,040
HICL	13.1	13.49	13	13.14	13,509
HINO	128	122	121.6	128	54
HINOON	25.56	26.53	26.53	25.56	1
HIRAT	4.81	4.9	4.56	4.7	156,068
HMB	23.25	24	23.05	23.41	207,403
HSPI	13.36	13.8	13.49	13.8	8,563
HUBC	39.56	40.75	39.65	39.94	2,385,529
HUBC-CAPR	40.61	0	0	40.98	0
HUBC-CFEBW5	39.56	0	0	39.92	0
HUBC-CMAR	39.95	0	0	40.32	0
HUBC-CMAY	41.13	0	0	41.51	0
HUBC-MAR	39.58	40.6	40.1	40.1	2,000
HUMNL	20.87	21.5	19.83	20.88	175,850
HUSI	6.25	7	5.3	6.09	577
IBFL	47.64	49.8	45.5	49.18	133,762
IBLHL	10.21	10.85	10.15	10.69	3,051
ICCT	1.49	1.55	1.03	1.03	1,434
ICI	160.69	163.99	160.1	160.89	417,376
ICI-CMAY	167.08	0	0	167.22	0
ICIBL	0.52	0.7	0.54	0.7	51,921
ICL	29.55	29	28.89	28.99	850
IDRT	3.68	4	3.05	3.97	29,534
IDSM	9.98	10.8	8.98	9.98	129
IDYM	273.91	280	260.22	273.91	62
IFSL	6	6.95	6	6	3,505
IGIBL	2	2.29	2.1	2.1	989
IGIIL	98.82	100.9	99.5	100	11,687
INDU	226.03	235	225.25	227.36	15,456
INIL	50.01	51.35	48.51	50.51	30,191
ISIL	82.13	79	78.03	82.13	249
JDMT	16.49	17.47	15.85	16	8,504
JDWS	74.9	75.95	71.22	74.69	4,898
JOPP	10.55	10.99	10.99	10.55	100
JOVC	3.4	3.78	3.41	3.54	246,231
JPGL	1.55	1.65	1.52	1.62	46,102
JSBL	3.1	3.12	3.01	3.03	78,860
JSCL	9.32	10.05	9.35	9.75	7,296,442
JSGCL	22	23.1	22.5	23.1	12,132
JSGF	5.99	6.43	5.9	6.3	1,469,646
JSIL	5.75	6.02	5.75	5.77	215,064
JSVFL	5.35	5.6	5.1	5.52	108,388
KAPCO	43.98	44.99	43.8	44.63	760,057
KAPCO-CAPR	45.15	0	0	45.79	0
KAPCO-CFEBW5	43.98	0	0	44.61	0
KAPCO-CMAR	44.42	0	0	45.05	0
KAPCO-CMAY	45.73	0	0	46.39	0
KASBB	1.49	1.55	1.47	1.51	46,808
KASBM	3.03	3.03	3.03	3.03	40,000
KASBSL	4.4	4.97	4.3	4.48	2,530
KESC	2.73	2.89	2.72	2.74	1,147,046
KOHC	5.62	6	5.25	5.91	13,302
KOHE	16.63	16.78	16.35	16.5	792
KOHP	3.95	4.95	3.98	3.95	3
KOHS	3.4	4	4	3.4	1
KOHTM	1	1.59	1.59	1	1
KOIL	1.7	1.8	1.7	1.79	57,923
KOSM	1.11	1.2	1.1	1.2	6,002
KSBP	57.1	58.69	55.25	57.1	111
KSTM	1.1	1.24	1	1.01	26,473
KTML	4.73	5.58	4.4	4.77	1,849
LAKST	252.08	262	257	252.08	2
LATM	6.5	7.5	6	6.5	22
LEUL	2.1	3.1	3.1	2.1	10
LOTPTA	16.01	16.24	15.8	15.98	27,335,096
LPCL	2.82	3.04	2.83	2.95	554,221
LPGL	13.16	14.16	14.16	14.16	1,863
LUCK	63.32	66.48	63.3	66.48	1,281,078
LUCK-CAPR	65	0	0	68.21	0
LUCK-CFEBW5	63.32	0	0	66.45	0
LUCK-CMAR	63.95	0	0	67.11	0
LUCK-CMAY	65.84	0	0	69.1	0
LUCK-MAR	63.62	66.8	63.99	66.8	34,000
MACFL	5.15	6.15	6.15	6.15	29,812
MARI	106.06	109.99	107	108.7	58,109
MBF	8.7	9.15	8.62	8.81	48,002
MCB	213.32	219.4	212.5	216.48	1,830,120
MCB-CAPR	218.98	0	0	222.13	0
MCB-CFEBW5	213.32	0	0	216.38	0
MCB-CMAR	215.44	0	0	218.53	0
MCB-CMAY	221.81	0	0	225	0
MCB-MAR	193.1	198.99	191.1	196.24	327,000
MDTL	17.8	16.8	16.8	16.8	1,800
MEBL	18.1	19	18.1	18.99	195,528
MERIT	29.72	30	29.1	29.11	3,520
MFTM	0.61	0.9	0.9	0.9	1,999
MLCF	2.14	2.33	2.11	2.23	174,697
MODAM	1.15	1.6	1.18	1.2	2,029
MOON	15.69	15.99	15.99	15.99	1,000
MRNS	51.82	51.1	51.1	51.82	2
MTIL	0.36	0.47	0.33	0.36	3
MTL	517.45	531	519	526.47	41,725
MUKT	0.4	0.5	0.47	0.4	284
MUREB	97	100	93.5	94	441
MWMP	0.82	1.24	0.9	0.82	116
MYBL	2.07	2.3	2.1	2.21	278,302
MZSM	3.78	4.18	3.51	3.52	3,940
NATF	54.41	55	53.8	54	2,208
NATM	19	20	18	19.96	510
NBP	78.91	81.78	78.27	80.57	11,919,326
NBP-CAPR	81	0	0	82.67	0
NBP-CFEBW5	78.91	0	0	80.53	0
NBP-CMAR	79.69	0	0	81.33	0
NBP-CMAY	82.05	0	0	83.74	0
NBP-MAR	78.87	82	78.25	80.9	1,878,500
NCL	26.22	27.49	25.84	27.32	5,711,466
NCL-CMAY	27.26	0	0	28.4	0
NCL-MAR	26.15	27.1	25.65	26.96	85,000
NCLNCP	24.5067	25	25	25	36,500
NCPL	15.24	15.77	15.11	15.29	2,658,232
NESTLE	3466.13	3500	3340	3410.21	20
NETSOL	22.24	23.35	22.15	23.35	1,354,150
NETSOL-CAPR	22.83	0	0	23.96	0
NETSOL-CFEB5	22.24	0	0	23.34	0
NETSOL-CMAR	22.46	0	0	23.57	0
NETSOL-CMAY	23.12	0	0	24.27	0
NETSOL-MAR	22.36	23.47	22.77	23.47	52,000
NIB	2.22	2.3	2.17	2.23	1,276,734
NICL	2.76	2.9	2.69	2.71	705,534
NJICL	59.9	60.4	59.52	60.06	33,546
NJLIC	44.99	45.9	44.5	45.29	4,210
NMBL	1.41	1.94	1.92	1.41	13
NML	64.98	66.5	64.3	65.85	4,597,776
NML-CAPR	66.7	0	0	67.57	0
NML-CFEBW5	64.98	0	0	65.82	0
NML-CMAR	65.63	0	0	66.47	0
NML-CMAY	67.57	0	0	68.44	0
NML-MAR	65.17	66.6	64.3	65.87	578,500
NONS	11	11.55	11.5	11	200
NOPK	20.09	20.94	20.62	20.09	391
NPL	16.6	16.8	16.31	16.45	711,275
NPL-CMAY	17.26	0	0	17.1	0
NRL	287.03	301.35	287	295.71	244,668
OGDC	151.58	155.9	151.41	154.67	697,430
OGDC-CAPR	155.6	0	0	158.7	0
OGDC-CFEBW5	151.58	0	0	154.6	0
OGDC-CMAR	153.09	0	0	156.14	0
OGDC-CMAY	157.61	0	0	160.76	0
OGDC-MAR	151.44	154.9	151.4	154.53	44,000
OLPL	5.67	6.25	5.61	6.21	1,049
PACE	2.76	2.88	2.7	2.86	342,229
PAEL	12.94	13.4	12.76	13.11	185,101
PAKD	54.18	51.48	51.48	51.48	1,369
PAKMI	0.9	1.08	0.99	0.9	302
PAKRI	16.15	17.15	15.85	17.14	1,584,392
PAKRI-CMAY	16.79	0	0	17.81	0
PAKT	95.68	100	91.01	98.01	913
PASL	1.98	2.05	1.85	1.93	410,353
PASM	13.4	14	13.25	13.98	38,100
PCAL	53.81	55.5	52.13	54	2,711
PECO	139.85	139.99	139.99	139.85	1
PEF	7.42	7.65	7.2	7.52	9,297
PGCL	17	18	18	18	1,600
PGF	12.46	13.09	12.6	13.01	348,677
PIAA	2.68	2.88	2.62	2.71	100,917
PICT	68	69.68	67	68	14,300
PIF	5.75	6.1	5.6	5.86	50,144
PIL	10.04	10	10	10	1,247
PINL	10.9	11.89	10.8	11.34	13,565
PIOC	5.74	6	5.61	5.76	14,444
PKGI	8.88	8.01	7.91	7.98	1,349
PKGS	114.91	118.7	109.91	115.88	62,448
PMI	1	1.1	1.1	1	1
PMRS	39.79	41	37.81	37.81	10,001
PNGRS	3.99	4.1	3.7	3.99	308
PNSC	33.42	33	32.25	33	579
POL	316.3	326.9	314.6	321.2	4,173,090
POL-CAPR	324.69	0	0	329.58	0
POL-CFEBW5	316.3	0	0	321.05	0
POL-CMAR	319.45	0	0	324.25	0
POL-CMAY	328.89	0	0	333.84	0
POL-MAR	317.18	326.98	315	321.86	1,019,000
POML	42	44.1	44	44.1	3,500
PPL	208.52	212.99	207.5	209.49	1,344,673
PPL-CAPR	214.05	0	0	214.95	0
PPL-CFEBW5	208.52	0	0	209.39	0
PPL-CMAR	210.59	0	0	211.48	0
PPL-CMAY	216.82	0	0	217.74	0
PPL-MAR	208.13	213	207.25	210.42	204,000
PPP	36.23	37	36	36.17	1,600
PRL	95.32	100.08	95.89	100.08	88,785
PRWM	14.01	14.3	14.25	14.01	58
PSMC	65.83	67	63.6	64.29	106,174
PSO	281.47	294.49	282.4	290.64	1,163,942
PSO-MAR	283.13	294.5	283	292.17	196,000
PSYL	15.99	16.95	16.01	16.3	432,170
PTC	17.91	18.39	17.81	18.17	6,039,611
PTC-CAPR	18.39	0	0	18.64	0
PTC-CFEBW5	17.91	0	0	18.16	0
PTC-CMAR	18.09	0	0	18.34	0
PTC-CMAY	18.62	0	0	18.89	0
PTC-MAR	18.03	18.55	18.25	18.3	62,000
QUET	41.03	43.08	43.08	41.03	50
QUICE	2.95	3.2	2.99	3.2	19,000
RAVT	1.1	1.22	1.05	1.15	26,687
RCML	39.64	41.5	41.49	41.49	510
REWM	12.5	12.99	12.5	12.5	8,610
RICL	6.5	6.8	6.51	6.8	5,200
RMPL	2612.46	2743	2500	2720.02	43
RUPL	41.09	42.4	40.3	41.87	19,098
SAIF	9.01	10.01	9.9	10	48,919
SANE	4.03	4.25	4.25	4.03	10
SANSM	11.5	11.98	11.26	11.93	502
SAPL	145	149.98	144	145	137
SASML	8	7.9952	7.9952	7.9952	0
SAZEW	21.98	23.07	21.4	22.51	808
SBL	1.73	1.89	1.71	1.83	128,985
SCBPL	6.9	7.9	7.2	7.9	36,250
SCLL	2.28	3	2.65	2.65	15,010
SCM	9.51	9.9	9.89	9.9	1,019
SEARL	58.89	61.83	60	61.5	38,209
SEL	17.38	17.6	16.75	17.6	1,000
SEPCO	1.7	1.75	1.65	1.73	114,577
SEPL	36.26	37.25	36	37.24	2,999
SFWF	6.54	6.02	6.02	6.02	1,000
SGLL	27.3	27	26.5	26.9	2,599
SGML	5.23	5.93	4.8	4.84	83,565
SHCI	2.14	2.45	2	2.13	38,570
SHCM	13.9	12.9	12.9	13.9	2
SHEL	202.81	205.9	192.67	199.65	300,147
SHEZ	154.07	160	146.37	155.46	25,858
SHFA	31	31.01	31	31	10,000
SHNI	10.39	11.1	11.1	10.39	10
SHSML	8.1	8.9	8.9	8.9	500
SHTM	0.37	0.26	0.15	0.37	30
SIBL	3.01	3.88	3.24	3.01	3
SIEM	977	975.06	975.06	977	2
SILK	2.3	2.37	2.29	2.31	788,036
SING	21.64	20.6	20.6	21.64	200
SITC	98.97	103.91	97	97.14	1,109
SLYT	5.07	6.07	5.4	5.73	132,014
SMBL	3	3.15	2.9	3.01	100,830
SMBLR	0.01	0.01	0.01	0.01	11,294
SMCPL	6	6.85	6	6.71	601
SMTM	6.4	6.9	6	6.58	8,230
SNAI	41	41.1	40.5	40.55	1,067
SNBL	5.7	6.7	5.31	6.64	718,456
SNGP	20.41	21.32	20.2	21	198,805
SNGP-CMAY	21.22	0	0	21.83	0
SPL	12.67	13.24	12.7	12.9	64,693
SRSM	3.57	3.6	3.6	3.57	400
SRVI	202.71	210.99	204	207.88	2,320
SSGC	24.8	25.5	24.77	25.28	315,248
SSIC	6.98	7.51	6.7	6.71	2,003
SSOM	3.85	4.25	4.1	4.18	7,500
STCL	6.51	7.5	6.17	6.51	215
STJT	22	22	22	22	1,000
STPL	9	9	9	9	5,000
SURC	38.5	39	39	39	500
SZTM	6.99	7.98	7.98	6.99	10
TATM	39.68	40.5	40	40	1,850
TELE	2.09	2.35	2.04	2.12	2,828,674
TGL	13.88	14.88	13.5	14.86	33,729
THALL	113.78	117.4	113.9	115.79	37,563
THCCL	18.46	19.1	18.1	18.66	5,004
TREET	48.61	50.1	48.5	49.46	55,912
TREI	1.3	1.31	1.3	1.3	3,994
TRG	3.22	3.54	3.15	3.47	6,346,156
TRIBL	1.99	2	1.54	1.99	41,007
TRIPF	137.17	140	135.5	139.05	12,913
TRPOL	0.59	0.99	0.99	0.59	10
TRSM	1.99	2	2	1.99	48
TSBL	4.9	5.85	5.8	4.9	3
TSMF	0.81	1.5	1.5	0.81	10
TSPL	0.56	0.8	0.8	0.56	10
UBL	63.66	66.8	63.16	66.12	1,275,196
UBL-CAPR	65.35	0	0	67.84	0
UBL-CFEBW5	63.66	0	0	66.09	0
UBL-CMAR	64.29	0	0	66.75	0
UBL-CMAY	66.19	0	0	68.72	0
UBL-MAR	63.6	66.78	64	66.54	10,000
UDPL	13.28	14.25	13	13.35	6,816
ULEVER	4608.41	4790	4630	4700.03	33
UNIC	6.01	6.5	5.8	6.01	380
UNIM	0.05	0.0526	0.0526	0.0526	0
UPFL	1197.58	1139.1	1138	1197.58	2
WAHN	36.03	36.7	36.68	36.7	1,325
WTCL	3.01	3.2	3	3.12	312,047
WTL	2.56	2.68	2.5	2.54	756,716
YOUW	1.59	1.45	1.3	1.33	600
ZHCM	0.45	0.45	0.45	0.45	500
ZIL	67.2	69	66	67.05	6,537
ZTL	3.9	3.5	3.15	3.5	2,050

KSE EOD Share Price Data - 04/03/2011