KSE EOD Share Price Data - 07/03/2010

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.65	2.84	2.6	2.61	11,504
AASM	24.52	23.51	23.51	24.52	3
ABL	69.35	69.99	67	67.8	82,760
ABL-CMARW1	61.23	61.23	61.23	59.84	0
ABL-CMAY	72.08	0	0	70.44	0
ABOT	82.72	84	82.11	82.87	11,417
ACPL	50.6	51.31	50.5	50.69	29,907
ADMM	20.47	20.95	20.15	20.47	11
ADOS	11.5	11.5	10.81	11	6,004
AGIC	10.14	10.7	10.24	10.24	850
AGIL	72.5	72.3	71	71	21,818
AGL	23.5	23.69	23.69	23.5	5
AGSML	5.5	4.71	4.71	5.5	10
AGTL	228.11	239	227	227.04	3,823
AHCL	21.66	22.35	21.29	21.67	4,191,950
AHI	23.8	24.5	23.15	23.27	9,827
AHL	20.18	20.78	19.31	20.45	95,072
AICL	82.19	83.26	80	80.61	593,961
AICL-CAPR	84.33	0	0	82.67	0
AICL-CMAR	82.97	0	0	81.34	0
AICL-CMARW1	82.15	82.15	82.15	80.8	0
AICL-CMAY	85.43	0	0	83.74	0
AICL-MAR	82.68	83.25	80.35	81.33	66,000
AKBL	14.62	14.89	14.3	14.31	220,973
AKBL-CAPR	15	0	0	14.68	0
AKBL-CMAR	14.76	0	0	14.44	0
AKBL-CMARW1	14.61	14.61	14.61	14.34	0
AKBL-CMAY	15.2	0	0	14.87	0
AKDCL	41.2	43.25	40	41.51	1,405
ALICO	15.02	14.95	14.95	15.02	10
ALNRS	45.74	47	46	45.74	200
AMMF	10.01	9.95	9.85	9.95	25,491
AMTEX	2.79	2.8	2.7	2.74	217,116
AMZV	0.75	0.89	0.72	0.75	226,684
ANL	9.53	9.79	9.14	9.25	3,631,080
ANL-CAPR	9.78	0	0	9.49	0
ANL-CMAR	9.62	0	0	9.33	0
ANL-CMARW1	9.53	9.53	9.53	9.27	0
ANL-CMAY	9.91	0	0	9.61	0
ANL-MAR	9.61	9.75	9.2	9.28	677,000
ANSS	5.5	5.5	5.5	5.5	500
APL	363.82	373.5	366.6	367.81	267,065
ASTM	1.7619	2	2	2	1,000
ATBA	187.23	191.95	188.5	191.31	24,411
ATFF	6.21	6.9	6	6.5	13,001
ATIL	41.45	42.5	41	41.16	17,906
ATLH	131.48	133.99	132	132.07	1,402
ATRL	117.68	122.88	118	119.16	1,173,827
ATRL-CAPR	120.75	0	0	122.21	0
ATRL-CMAR	118.8	0	0	120.23	0
AZAMT	2.1	2.55	2.3	2.53	5,199
BAFL	10	10.05	9.51	9.59	1,763,916
BAFL-CAPR	10.26	0	0	9.84	0
BAFL-CMAR	10.09	0	0	9.68	0
BAHL	28.19	29	27.74	28.13	383,653
BAHL-CAPR	28.93	0	0	28.85	0
BAHL-CMAR	28.46	0	0	28.38	0
BAHL-CMARW1	28.18	28.18	28.18	28.2	0
BAHL-CMAY	29.3	0	0	29.22	0
BAPL	7.21	8.2	8.2	7.21	1
BATA	551.04	574.99	530	535.98	813
BAWS	5.25	5.5	5.26	5.49	1,350
BCL	47.45	49.8	48.5	49.33	9,606
BCML	15.65	16.6	15.77	15.99	14,825
BERG	16.49	16.89	16.32	16.49	23
BIFO	47.98	49.95	49.85	47.98	22
BIPL	3.73	3.95	3.65	3.66	131,932
BNWM	15.92	16.5	15.9	16	11,358
BOC	88.02	91	87.75	89.36	624
BOK	4.4	4.22	4.14	4.15	23,972
BOP	7.43	7.55	7.15	7.21	1,213,247
BOP-MAR	7.51	7.41	7.1	7.3	37,500
BPBL	1	0.95	0.95	0.95	0
BROT	0.4	0.3	0.3	0.3	1,000
BRR	1.4	1.64	1.35	1.45	26,580
BTL	60.3	63.3	60	60.3	25
BUXL	9	9.85	9	9	115
BWCL	12.67	13.53	11.67	11.68	705
BYCO	9.87	10.43	9.75	10	2,086,839
CENI	9.69	9.99	9.48	9.69	15,501
CEPB	15.45	15.26	14.75	14.8	29,552
CHBL	2.4	2.55	2.5	2.5	19,305
CHCC	9.49	9.89	9.56	9.56	6,136
CICL	77.98	79	77.03	77.51	4,124
CJPL	1	1.14	0.72	1	384
CLOV	56.41	59.2	58.9	56.41	172
CML	2.6	2.7	2.4	2.4	38,175
COLG	859.9	899	818	859.9	16
COTT	1.39	1.5	1.48	1.5	2,200
CPL	194.23	199.99	194.49	196.21	161,747
CPSL	50.57	52	50	51.9	26,991
CRTM	15.67	16.66	15.99	16.61	10,101
CSAP	28.16	28.01	27.55	27.99	18,650
CSM	0.51	0.72	0.41	0.56	13,602
CSUML	3.7	3.07	3	3.7	102
DATM	0.21	0.4	0.22	0.4	10,000
DAWH	257.11	257.9	252.11	252.99	161,893
DBCI	1.65	1.89	1.63	1.63	2,902
DCH	2.67	2.79	2.61	2.76	18,007
DCL	1.9	1.99	1.85	1.88	97,679
DCM	1.29	1.5	1.5	1.29	1
DEL	1.6	1.74	1.45	1.6	33
DFML	1.94	2.09	1.9	1.91	58,367
DGKC	24.97	25.44	24.4	24.85	2,014,531
DGKC-CAPR	25.62	0	0	25.49	0
DGKC-CMAR	25.21	0	0	25.07	0
DGKC-CMARW1	24.96	24.96	24.96	24.91	0
DGKC-CMAY	25.95	0	0	25.82	0
DGKC-MAR	24.75	25.04	24.01	24.57	298,500
DLL	42.18	42.4	40.81	40.85	4,320
DMTM	4.22	5	4	4	1,004
DMTX	2.5	3.5	3.4	3.5	10,952
DOL	6.71	7.19	6.68	6.99	616,859
DREL	575	600	547	575	2
DSFL	2.98	3.1	2.8	2.83	1,297,972
DSIL	1.46	1.67	1.41	1.43	59,961
DSL	2.13	2.18	2.01	2.05	11,301
DSML	2.5	2.1	2.1	2.1	1,000
DWAE	1.1	1.23	1.23	1.1	1
DWSM	3.2	3.2	3.1	3.11	10,063
DYNO	10.82	11	10.5	10.83	5,903
ECOP	2.25	2.41	2.1	2.39	5,508
EFUG	35.84	37.63	36.05	37.63	82,797
EFUL	56.31	59.12	57.1	59.05	16,176
ELSM	26.35	27.66	26.05	26.47	7,867
ENGRO	226.57	231.37	224	225.61	2,753,860
ENGRO-CAPR	232.48	0	0	231.38	0
ENGRO-CMAR	228.72	0	0	227.64	0
ENGRO-CMARW1	226.46	226.46	226.46	226.14	0
ENGRO-CMAY	235.49	0	0	234.38	0
ENGRO-MAR	189.02	192.35	186.25	188.08	782,500
EPCL	12.57	12.7	12.27	12.46	180,360
EPCL-CMARW1	12.57	12.57	12.57	12.49	0
EPCL-CMAY	13.06	0	0	12.94	0
ESBL	2.39	2.4	1.61	1.61	1,501
EXIDE	180	185	180.05	183.55	6,022
FABL	13.84	14.44	13.21	13.68	294,922
FANM	3.45	3.3	3.3	3.45	100
FATIMA	11.97	12.2	11.87	11.89	791,527
FCCL	4.23	4.44	4.26	4.37	284,098
FCIBL	3.25	3	2.3	3	1,500
FCONM	1.2	1.35	1.2	1.21	535
FCSC	3.24	3.24	3.16	3.19	12,708
FDIBL	1.63	1.69	1.24	1.52	28,184
FDMF	2.09	2.26	2.26	2.09	1
FECTC	7	7.39	7	7	1,020
FEM	1.72	1.9	1.75	1.75	3,200
FEROZ	90	90	90	90	67
FFBL	42.69	43.57	42.75	43.11	10,309,350
FFBL-CAPR	43.8	0	0	44.21	0
FFBL-CMAR	43.09	0	0	43.5	0
FFBL-CMARW1	42.67	42.67	42.67	43.21	0
FFBL-CMAY	44.37	0	0	44.79	0
FFBL-MAR	39.7	40.6	39.7	40.13	671,000
FFC	125.25	128.35	125.55	127.55	2,762,521
FFC-CAPR	128.52	0	0	130.81	0
FFC-CMAR	126.44	0	0	128.7	0
FFC-CMARW1	125.19	125.19	125.19	127.85	0
FFC-CMAY	130.18	0	0	132.51	0
FFC-MAR	125.81	128.5	125.66	127.52	474,500
FFLM	1.3	2.3	1.3	1.5	7,291
FHAM	7.15	7.26	7.22	7.15	10
FHBM	7.1	7	6.81	7	13,491
FIBLM	1.62	1.75	1.75	1.62	342
FLYNG	1.59	1.68	1.41	1.54	12,752
FNEL	4.95	5.73	4.04	4.95	301
FPJM	1.24	1.5	1.48	1.24	3
FRCL	2	2.4	1.16	2	3,432
FRSM	18.76	18.9033	18.9033	18.9033	0
FTSM	1.2	1.45	1.45	1.2	10
FUDLM	7	7.25	6.7	7	96
GADT	86.1	90.4	85.1	89.33	25,823
GAMON	1.21	1.06	1.06	1.06	1,587
GASF	3.37	3.35	3.21	3.25	81,900
GATI	45.42	46.5	46.5	45.42	25
GATM	36.56	38.38	36.1	38.38	13,152
GENP	0.75	0.79	0.69	0.69	26,613
GGL	11.01	11.39	11	11.04	25,399
GHGL	51	51	51	51	700
GHNI	9.45	9.55	9.25	9.25	5,593
GHNL	3.46	3.6	3.45	3.54	43,996
GLAXO	71.38	74.94	70.55	74.94	25,684
GLPL	55.99	57	53.39	55.99	170
GRAYS	48	46	46	48	50
GSPM	10.69	10.75	9.7	10.5	3,845
GTYR	22.75	23.3	22.71	22.81	5,503
GUSM	9.11	8.95	8.9	8.9	15,281
GWLC	7.92	8.4	7.3	8.14	7,742
HABSM	21.49	21.65	21.05	21.4	34,027
HADC	0.52	0.59	0.43	0.5	7,862
HAJT	1.05	0.88	0.3	0.59	10,042
HAL	11.05	11.89	11.5	11.88	1,900
HBL	129.14	131	127	127.15	101,124
HBL-CMARW1	129.14	129.14	129.14	127.45	0
HBL-CMAY	134.22	0	0	132.09	0
HCAR	10.43	10.59	10	10.01	9,303
HICL	13.14	13.1	13.1	13.1	2,000
HINO	128	121.61	121.6	121.6	314
HINOON	25.56	25.9	25.9	25.56	100
HIRAT	4.7	4.8	4.55	4.65	24,430
HMB	23.41	23.89	23.3	23.62	12,782
HSPI	13.8	14.69	13.55	14.49	276,781
HUBC	39.94	40.4	39.51	39.6	697,248
HUBC-CAPR	40.98	0	0	40.61	0
HUBC-CMAR	40.32	0	0	39.96	0
HUBC-CMARW1	39.92	39.92	39.92	39.69	0
HUBC-CMAY	41.51	0	0	41.14	0
HUBC-MAR	40.1	0	0	39.98	0
HUBC-MARB	37.6	38.7	37.5	38.1	1,000
HUMNL	20.88	20.5	19.95	20.49	2,600
HUSI	6.09	5.5	5.1	6.09	21
HUSS	11.43	11	10.43	11	23
HWQS	15.1	15.1	15.1	15.1	101
IBFL	49.18	49	47	48.87	72,124
IBLHL	10.69	10.8	10.5	10.5	4,172
ICCT	1.03	1.49	1.04	1.03	10
ICI	160.89	162.99	156.1	157.09	465,404
ICI-CMARW1	160.89	160.89	160.89	157.46	0
ICI-CMAY	167.22	0	0	163.2	0
ICIBL	0.7	0.83	0.58	0.68	14,451
ICL	28.99	28.95	27.55	28.49	7,085
IDRT	3.97	4	3.85	3.94	8,298
IDSM	9.98	10	8.98	9.5	2,610
IDYM	273.91	260.25	260.22	273.91	35
IFSL	6	6.64	6.06	6.06	2,501
IGIBL	2.1	2.19	2.01	2.01	2,545
IGIIL	100	101.79	96.33	96.76	7,245
ILTM	155.09	162.84	162.84	162.84	0
INDU	227.36	231	224	226.51	20,269
INIL	50.51	51.45	49.95	50.95	38,487
INKL	9	8.9	8	9	200
ISTM	7.01	7.2	7	7	1,198
JDMT	16	16.5	15.26	15.49	5,045
JDWS	74.69	77.99	74.9	74.69	5
JKSM	6.5	6.99	6.99	6.99	12,000
JOPP	10.55	11.39	11.39	10.55	100
JOVC	3.54	3.6	3.4	3.4	70,930
JPGL	1.62	1.7	1.43	1.44	77,923
JSBL	3.03	3.1	2.9	3.1	6,973,800
JSCL	9.75	9.92	9.25	9.32	3,836,511
JSGCL	23.1	24.25	23.3	24.18	3,688
JSGF	6.3	6.25	6.06	6.08	201,000
JSIL	5.77	5.8	5.65	5.72	20,637
JSVFL	5.52	5.5	5.31	5.49	7,000
JVDC	59.7	58.98	58.85	59.7	400
KAPCO	44.63	44.99	44.21	44.37	102,453
KAPCO-CAPR	45.79	0	0	45.51	0
KAPCO-CMAR	45.05	0	0	44.77	0
KAPCO-CMARW1	41.61	41.61	41.61	41.48	0
KAPCO-CMAY	46.39	0	0	46.09	0
KASBB	1.51	1.65	1.47	1.59	347,957
KASBSL	4.48	4.8	4.25	4.5	24,207
KESC	2.74	2.78	2.54	2.62	483,300
KOHC	5.91	6.14	5.8	5.82	1,284
KOHE	16.5	17.39	16	16.5	299
KOHP	3.95	4	3.56	3.56	4,998
KOHTM	1	1.2	1.2	1.2	14,700
KOIL	1.79	1.7	1.6	1.69	2,144
KSBP	57.1	58.5	54.56	54.88	2,501
KSTM	1.01	1.3	1.19	1.2	6,156
KTML	4.77	5.1	4.51	4.77	36
LAKST	252.08	255.1	239.48	252.08	18
LIBT	0.59	0.61	0.6	0.6	8,500
LOTPTA	15.98	16.22	15.42	15.57	17,762,522
LPCL	2.95	3.05	2.95	2.97	573,242
LPGL	14.16	15.16	14.6	14.6	3
LUCK	66.48	69.49	67	68.32	1,109,464
LUCK-CAPR	68.21	0	0	70.07	0
LUCK-CMAR	67.11	0	0	68.94	0
LUCK-CMARW1	66.45	66.45	66.45	68.48	0
LUCK-CMAY	69.1	0	0	70.98	0
LUCK-MAR	66.8	69.5	67.3	68.66	127,000
MACFL	6.15	7.15	7.14	7.15	118,699
MARI	108.7	113.95	109	110.65	96,350
MBF	8.81	9.05	8.8	8.82	19,600
MCB	216.48	225.65	216.5	221.63	2,386,039
MCB-CAPR	222.13	0	0	227.3	0
MCB-CMAR	218.53	0	0	223.63	0
MCB-CMARW1	216.38	216.38	216.38	222.16	0
MCB-CMAY	225	0	0	230.24	0
MCB-MAR	196.24	203.49	195.15	200.44	549,000
MDTL	16.8	15.8	15.8	15.8	2,667
MEBL	18.99	19.49	18.75	18.78	11,904
MEHT	57.88	59	59	59	950
MERIT	29.11	29.85	28.65	29.85	1,703
MFTM	0.9	1.5	0.75	1.23	370,422
MIRKS	48.31	46.55	46.55	48.31	50
MLCF	2.23	2.35	2.27	2.3	202,756
MODAM	1.2	1.2	1.2	1.2	3,003
MSOT	17.81	17.31	17.1	17.3	3,300
MTIL	0.36	0.49	0.4	0.41	992
MTL	526.47	526.1	520	523.69	30,848
MUKT	0.4	0.5	0.34	0.37	1,104
MUREB	94	98.65	95	95	1,002
MWMP	0.82	1.28	0.95	1.26	40,050
MYBL	2.21	2.34	2.34	2.21	1
MZSM	3.52	3.86	3.51	3.52	1,011
NAGC	16	16.7	15.85	15.85	46,422
NATF	54	55	54.5	54.5	682
NBP	80.57	81.39	78.7	79.16	6,327,332
NBP-CAPR	82.67	0	0	81.19	0
NBP-CMAR	81.33	0	0	79.87	0
NBP-CMARW1	80.53	80.53	80.53	79.35	0
NBP-CMAY	83.74	0	0	82.24	0
NBP-MAR	80.9	81.5	78.9	79.42	1,246,000
NBP-MARB	58.72	60.45	58.35	58.5	209,500
NCL	27.32	28.13	26.37	26.87	3,442,711
NCL-CMARW1	27.32	27.32	27.32	26.93	0
NCL-CMAY	28.4	0	0	27.91	0
NCL-MAR	26.96	27.96	26.55	27	71,500
NCLNCP	25	25.55	25.5	25.5	100,245
NCPL	15.29	15.49	14.8	15.15	1,417,858
NESTLE	3410.21	3580	3400.25	3414.65	62
NETSOL	23.35	23.8	22.71	22.91	542,775
NETSOL-CAPR	23.96	0	0	23.5	0
NETSOL-CMAR	23.57	0	0	23.12	0
NETSOL-CMAR1	23.34	23.34	23.34	22.96	0
NETSOL-CMAY	24.27	0	0	23.8	0
NETSOL-MAR	23.47	23.5	23.01	23.01	8,500
NIB	2.23	2.26	2.16	2.19	1,037,715
NICL	2.71	2.8	2.55	2.63	294,698
NJICL	60.06	61	60.95	60.06	224
NJLIC	45.29	45	43.3	44.99	3,209
NML	65.85	66.75	64	64.3	3,865,306
NML-CAPR	67.57	0	0	65.95	0
NML-CMAR	66.47	0	0	64.88	0
NML-CMARW1	65.82	65.82	65.82	64.45	0
NML-CMAY	68.44	0	0	66.8	0
NML-MAR	65.87	66.9	64.31	64.75	635,000
NONS	11	11.4	11	11.4	552
NOPK	20.09	20.99	20.98	20.98	574
NPL	16.45	16.64	15.82	15.87	1,118,903
NPL-CMARW1	16.45	16.45	16.45	15.91	0
NPL-CMAY	17.1	0	0	16.49	0
NRL	295.71	301.7	288	289.96	134,987
OGDC	154.67	155.5	151.2	154.49	246,638
OGDC-CAPR	158.7	0	0	158.44	0
OGDC-CMAR	156.14	0	0	155.88	0
OGDC-CMARW1	154.6	154.6	154.6	154.86	0
OGDC-CMAY	160.76	0	0	160.49	0
OGDC-MAR	154.53	155	151.6	153.42	25,000
OLPL	6.21	6.1	5.61	5.92	8,984
OLSM	1.7	0.7	0.7	1.7	50
OLTM	1	1	1	1	10
PACE	2.86	3.18	2.75	2.83	4,686,735
PAEL	13.11	13.34	13.1	13.22	61,118
PAKD	51.48	51.4	48.91	49.31	13,945
PAKMI	0.9	1.08	1.08	0.9	5
PAKRI	17.14	17.45	16.51	16.89	676,264
PAKRI-CMARW1	17.14	17.14	17.14	16.93	0
PAKRI-CMAY	17.81	0	0	17.55	0
PAKT	98.01	102.9	98.5	101.69	1,644
PASL	1.93	2	1.84	1.86	185,547
PASM	13.98	14	13.99	13.99	2,138
PCAL	54	54	54	54	50
PECO	139.85	140	132.86	139.85	51
PEF	7.52	7.5	7.3	7.39	6,895
PGF	13.01	13.09	12.54	12.65	61,799
PIAA	2.71	2.73	2.66	2.68	9,163
PICT	68	67.51	66.32	67.51	900
PIF	5.86	5.86	5.71	5.72	66,688
PIL	10	10.25	9.6	10.17	2,860
PINL	11.34	11.5	11.49	11.49	2,200
PIOC	5.76	6	5.66	5.94	6,601
PKGS	115.88	115.79	113.75	113.75	5,307
PMI	1	1.1	1.1	1	5,002
PMRS	37.81	36.11	36.05	36.05	1,520
PNGRS	3.99	4.48	3.9	3.99	11
PNSC	33	33	31.38	31.64	23,153
POL	321.2	325.1	316.01	317.6	2,302,899
POL-CAPR	329.58	0	0	325.73	0
POL-CMAR	324.25	0	0	320.46	0
POL-CMARW1	321.05	321.05	321.05	318.35	0
POL-CMAY	333.84	0	0	329.94	0
POL-MAR	321.86	325.2	316.45	318.64	829,500
PPL	209.49	211.49	205.3	206.03	687,918
PPL-CAPR	214.95	0	0	211.3	0
PPL-CMAR	211.48	0	0	207.89	0
PPL-CMARW1	209.39	209.39	209.39	206.52	0
PPL-CMAY	217.74	0	0	214.04	0
PPL-MAR	210.42	213.9	206.16	206.61	250,000
PPP	36.17	37.7	35.17	37	1,073
PRET	28.83	30.24	30.24	30.24	500
PRL	100.08	102.98	99.1	100.01	92,856
PRWM	14.01	14.6	14.6	14.01	1
PSEL	151.75	157	157	151.75	1
PSMC	64.29	67	61.08	61.21	233,620
PSO	290.64	293.2	285	286.34	379,462
PSO-MAR	292.17	293.5	286.5	287.92	106,000
PSYL	16.3	17.26	15.3	16.87	123,458
PTC	18.17	18.26	17.75	17.81	956,044
PTC-CAPR	18.64	0	0	18.27	0
PTC-CMAR	18.34	0	0	17.97	0
PTC-CMARW1	18.16	18.16	18.16	17.85	0
PTC-CMAY	18.89	0	0	18.5	0
PTC-MAR	18.3	18.15	17.85	17.9	59,000
PTEC	1.68	1.99	1.74	1.85	12,686
QUET	41.03	43.08	39	41.03	449
QUICE	3.2	3.9	2.95	3.28	5,000
RAVT	1.15	1.25	0.95	1.01	77,400
RCML	41.49	42.5	39.88	41.49	9
REWM	12.5	12.5	12.25	12.48	61,499
RICL	6.8	6.55	6.55	6.8	6
RMPL	2720.02	2855	2615	2745.8	21
RUBY	7.8	7.8	7.8	7.8	20
RUPL	41.87	42	41.25	41.47	1,650
SAIF	10	11	10.52	10.97	60,936
SANE	4.03	4.25	4	4	1,000
SAPL	145	150	147.99	150	1,110
SASML	7.9952	7.9667	7.9667	7.9667	0
SAZEW	22.51	23.63	22.9	23.56	9,900
SBL	1.83	1.84	1.71	1.82	75,351
SCBPL	7.9	8.9	8.9	8.9	66,068
SCLL	2.65	2.6	2.6	2.6	4,000
SEARL	61.5	63.5	62.22	62.56	16,800
SEL	17.6	17.28	17	17	4,251
SEPCO	1.73	1.75	1.6	1.6	54,004
SEPL	37.24	37.69	37.69	37.24	100
SGLL	26.9	27	26.5	26.72	7,490
SGML	4.84	5.6	5.6	4.84	1
SHCI	2.13	2.25	1.99	2.23	7,584
SHDT	13.81	14	14	14	0
SHEL	199.65	207.25	197	205.06	157,972
SHEZ	155.46	155.1	153	153.03	1,424
SHFA	31	31.45	31.01	31.01	2,988
SHJS	65.56	68.83	68.4	65.56	55
SHNI	10.39	10.88	10.88	10.39	10
SHSML	8.9	9.1	8.15	8.85	4,323
SHTM	0.37	0.3	0.21	0.37	30
SIBL	3.01	3.95	3	3	504
SIEM	977	1000	970.11	977	11
SILK	2.31	2.4	2.3	2.37	1,168,792
SING	21.64	22.22	20.56	20.78	1,212
SITC	97.14	101	97	100.94	3,449
SKFL	1.07	1	1	1	3,000
SKRS	1.9	1.99	1.71	1.99	4,000
SLYT	5.73	6	5.5	5.7	6,772
SMBL	3.01	3.27	2.93	2.95	357,012
SMBLR	0.01	0.03	0.01	0.03	3,437
SMCPL	6.71	6.49	5.81	6.41	1,004
SMTM	6.58	7.4	5.9	6	825
SNAI	40.55	40.1	40.1	40.55	25
SNBL	6.64	6.85	6.35	6.49	27,346
SNGP	21	21.45	20.8	21	117,907
SNGP-CMARW1	21	21	21	21.05	0
SNGP-CMAY	21.83	0	0	21.82	0
SPL	12.9	13.15	12.75	12.8	46,697
SPLC	0.61	0.65	0.65	0.65	5,006
SRSM	3.57	3.95	3.95	3.81	540
SRVI	207.88	210	204.71	205.8	1,309
SSGC	25.28	25.9	25.15	25.41	5,059,696
SSIC	6.71	7.39	6.55	6.65	14,690
SSML	2.33	2	2	2	11,000
SSOM	4.18	4.01	4	4.01	13,000
STCL	6.51	7.44	7.32	7.42	1,100
STJT	22	20.9	20.9	22	200
STPL	9	9.15	9	9	52
SURC	39	39.4	39	39.04	27,400
TATM	40	42	42	40	1
TELE	2.12	2.2	2.02	2.05	387,261
TGL	14.86	15.2	14.25	14.5	26,128
THALL	115.79	115	113	113.43	39,305
THCCL	18.66	19.19	18	19.02	11,700
TOWL	8.08	7.1	7.1	8.08	1
TREET	49.46	51.8	48.5	48.58	41,877
TRG	3.47	3.5	3.15	3.18	1,824,280
TRIBL	1.99	2	1.11	2	13,261
TRIPF	139.05	139	137	138.27	1,746
TSMF	0.81	1.4	1.34	0.81	293
TSML	41.04	40.9	40.9	40.9	0
TSPL	0.56	0.81	0.65	0.79	2,111
UBDL	28.92	30	30	28.92	50
UBL	66.12	67.25	65.25	66.04	943,920
UBL-CAPR	67.84	0	0	67.73	0
UBL-CMAR	66.75	0	0	66.63	0
UBL-CMARW1	66.09	66.09	66.09	66.2	0
UBL-CMAY	68.72	0	0	68.61	0
UBL-MAR	66.54	66.9	65.4	65.5	3,500
UBL-MARB	62.54	62.54	62.54	62.67	0
UDPL	13.35	13.75	13.75	13.35	1
ULEVER	4700.03	4800	4660	4713.37	61
UNIM	0.0526	0.0675	0.0675	0.0675	0
UPFL	1197.58	1250	1201	1197.58	19
WAHN	36.7	36.8	36.1	36.7	310
WTCL	3.12	3.17	2.88	3.08	63,695
WTL	2.54	2.65	2.52	2.59	858,768
WYETH	980.59	940	931.7	940	140
YOUW	1.33	1.58	1.17	1.33	2
ZHCM	0.45	0.25	0.25	0.25	104,000
ZIL	67.05	69.4	66.1	67	1,522
ZTL	3.5	3.98	3.97	3.98	1,000

KSE EOD Share Price Data - 07/03/2010