KSE EOD Share Price Data - 08/03/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.61	2.7	2.53	2.59	4,211
ABL	67.8	67.8	66.8	67.04	59,711
ABL-CMARW1	59.84	0	0	59.05	0
ABL-CMAY	70.44	0	0	69.61	0
ABOT	82.87	85	82.8	83.41	6,505
ACPL	50.69	51.3	49.11	50.64	21,861
ADMM	20.47	20.9	20	20.47	205
ADOS	11	11	11	11	100
AGIL	71	70.5	70.5	71	2
AGL	23.5	23.34	22.41	23.5	26
AGTL	227.04	231.98	227	228.46	948
AHCL	21.67	21.67	21.1	21.21	1,283,750
AHI	23.27	23.88	22.9	23	2,412
AHL	20.45	20.48	19.72	20.24	24,349
AICL	80.61	80.8	79.25	79.98	148,023
AICL-CAPR	82.67	0	0	81.99	0
AICL-CMAR	81.34	0	0	80.66	0
AICL-CMARW1	80.8	0	0	80.13	0
AICL-CMAY	83.74	0	0	83.05	0
AICL-MAR	81.33	81.99	80.01	80.53	35,500
AKBL	14.31	14.28	13.94	14.1	203,678
AKBL-CAPR	14.68	0	0	14.45	0
AKBL-CMAR	14.44	0	0	14.22	0
AKBL-CMARW1	14.34	0	0	14.13	0
AKBL-CMAY	14.87	0	0	14.64	0
AKDCL	41.51	40.05	40	40	1,500
ALICO	15.02	15.97	14.12	15.02	3
ALQT	8.87	8.9	8.9	8.87	1
ALTN	9.98	9	9	9	1,192
AMMF	9.95	9.99	9.65	9.82	2,150
AMTEX	2.74	2.78	2.66	2.69	126,384
AMZV	0.75	0.8	0.63	0.66	155,941
ANL	9.25	9.32	8.9	9.04	1,781,463
ANL-CAPR	9.49	0	0	9.27	0
ANL-CMAR	9.33	0	0	9.12	0
ANL-CMARW1	9.27	0	0	9.06	0
ANL-CMAY	9.61	0	0	9.39	0
ANL-MAR	9.28	9.25	8.9	9.04	349,000
APL	367.81	368.5	363.2	365.15	23,844
ASTM	2	2	2	2	40,000
ATBA	191.31	192	189.5	190.06	3,002
ATEL	35.75	35	35	35	840
ATFF	6.5	6	6	6	5,000
ATIL	41.16	41.8	40.53	41	6,817
ATLH	132.07	134	131.6	133.46	2,900
ATRL	119.16	121.6	117.5	120.89	943,713
ATRL-CAPR	122.21	0	0	123.93	0
ATRL-CMAR	120.23	0	0	121.92	0
AZAMT	2.53	2.58	2.57	2.58	2,400
BAFL	9.59	9.7	9.38	9.41	652,326
BAFL-CAPR	9.84	0	0	9.65	0
BAFL-CMAR	9.68	0	0	9.49	0
BAHL	28.13	28.25	27.9	28.13	58,103
BAHL-CAPR	28.85	0	0	28.84	0
BAHL-CMAR	28.38	0	0	28.37	0
BAHL-CMARW1	28.2	0	0	28.18	0
BAHL-CMAY	29.22	0	0	29.21	0
BAPL	7.21	8	6.41	7.18	933
BATA	535.98	554.9	525	542.78	467
BCL	49.33	51.2	51.2	49.33	1
BCML	15.99	15.9	15.26	15.34	25,310
BERG	16.49	16.88	15.99	15.71	899
BHAT	259	246.1	246.1	259	10
BILF	0.95	1.5	1.1	0.95	101
BIPL	3.66	3.75	3.35	3.55	177,054
BNWM	16	17	15.75	16.07	64,285
BOC	89.36	90	88.5	89.89	7,358
BOK	4.15	4.45	4.15	4.25	26,688
BOP	7.21	7.25	7.04	7.09	867,415
BOP-MAR	7.3	7.17	7.1	7.15	9,000
BPBL	0.95	0.89	0.89	0.89	0
BRR	1.45	1.7	1.49	1.5	175,458
BUXL	9	9.6	8	9	104
BWCL	11.68	12.65	10.68	11.67	600
BWHL	35.59	36.99	36.99	35.59	100
BYCO	10	10	9.76	9.84	416,008
CENI	9.69	10.4	9.46	9.64	10,001
CEPB	14.8	15.19	14.84	15.17	4,001
CFL	14.06	13.11	13.1	13.11	2,000
CHBL	2.5	2.65	2.5	2.62	18,068
CHCC	9.56	10.24	9.26	9.56	141
CJPL	1	1.14	0.81	1	34,526
CLOV	56.41	59.23	59.09	56.41	290
CML	2.4	2.5	2.4	2.4	13,501
COLG	859.9	818.09	818	859.9	3
COTT	1.5	1.75	1.2	1.2	2,501
CPL	196.21	196.48	195	196.07	35,675
CPSL	51.9	51.5	50.01	51	8,729
CRTM	16.61	17.61	16.4	17.22	5,407
CSAP	26.99	27.2	25.67	26.64	11,727
CSIL	4.24	4.29	4.29	4.24	200
CSM	0.56	0.68	0.4	0.56	413
CSMD	6.25	6.4	6.4	6.4	2,500
CSUML	3.7	3.75	2.78	3.57	1,503
DAWH	252.99	253.99	250	251.75	87,001
DBCI	1.63	1.9	1.65	1.65	2,501
DCH	2.76	2.95	2.77	2.85	145,620
DCL	1.88	1.93	1.77	1.77	36,066
DCM	1.29	1.43	1.43	1.29	1
DEL	1.6	1.89	1.52	1.52	1,999
DFML	1.91	1.98	1.83	1.9	20,304
DGKC	24.85	24.92	24.41	24.67	370,929
DGKC-CAPR	25.49	0	0	25.29	0
DGKC-CMAR	25.07	0	0	24.88	0
DGKC-CMARW1	24.91	0	0	24.72	0
DGKC-CMAY	25.82	0	0	25.62	0
DGKC-MAR	24.57	24.31	23.9	24.21	79,000
DINT	33.41	33.5	33.5	33.41	100
DLL	40.85	42.89	40.5	42.89	10,346
DMTM	4	4.75	4	4.25	9,984
DMTX	3.5	3.6	3.6	3.6	500
DOL	6.99	7.44	6.9	7.31	1,353,352
DSFL	2.83	2.89	2.77	2.8	538,859
DSIL	1.43	1.65	1.42	1.52	19,821
DSL	2.05	2.1	2.01	2.07	8,900
DWAE	1.1	1.35	1.08	1.29	16,109
DWSM	3.11	3.12	3.05	3.11	296
DYNO	10.83	10.94	10.5	10.83	429
ECOP	2.39	2.68	2.05	2.07	43,860
EFUG	37.63	38.9	36.45	36.49	21,694
EFUL	59.05	60.99	57.11	58	9,686
ELSM	26.47	27.6	26.6	26.75	4,100
EMCO	2.1	2.3	1.9	1.9	14,603
ENGRO	225.61	227.1	224	226.25	1,080,839
ENGRO-CAPR	231.38	0	0	231.93	0
ENGRO-CMAR	227.64	0	0	228.18	0
ENGRO-CMARW1	226.14	0	0	226.68	0
ENGRO-CMAY	234.38	0	0	234.94	0
ENGRO-MAR	188.08	189	186	188.44	325,000
EPCL	12.46	12.43	12.15	12.16	68,422
EPCL-CMARW1	12.49	0	0	12.18	0
EPCL-CMAY	12.94	0	0	12.63	0
ESBL	1.61	2.3	2.3	1.61	1
EXIDE	183.55	187.45	183.01	183.55	21
FABL	13.68	13.9	13.4	13.57	59,967
FANM	3.45	3.3	3.3	3.3	700
FATIMA	11.89	12.03	11.75	11.91	377,697
FCCL	4.37	4.4	4.28	4.29	111,304
FCIBL	3	3.45	3.45	3.45	10,000
FCONM	1.21	1.35	1.16	1.16	505
FCSC	3.19	3.24	3.05	3.08	122,833
FDIBL	1.52	1.69	1.64	1.65	5,001
FDMF	2.09	2.3	1.85	1.99	21,006
FECM	2.75	2.99	2.99	2.75	56
FECS	36.91	35.29	35.11	36.91	62
FECTC	7	6.76	6.76	7	3
FEM	1.75	1.84	1.79	1.8	16,010
FEROZ	90	91	89	90.93	608
FFBL	43.11	43.15	42.6	42.77	1,336,369
FFBL-CAPR	44.21	0	0	43.84	0
FFBL-CMAR	43.5	0	0	43.13	0
FFBL-CMARW1	43.21	0	0	42.85	0
FFBL-CMAY	44.79	0	0	44.41	0
FFBL-MAR	40.13	40	39.55	39.76	167,000
FFC	127.55	127.5	125.7	126.17	699,656
FFC-CAPR	130.81	0	0	129.34	0
FFC-CMAR	128.7	0	0	127.25	0
FFC-CMARW1	127.85	0	0	126.41	0
FFC-CMAY	132.51	0	0	131.01	0
FFC-MAR	127.52	127.1	126.11	126.63	187,000
FFLM	1.5	1.7	1.7	1.5	10
FHAM	7.15	7.15	7.01	7.15	11,307
FHBM	7	7.2	7	7.02	5,499
FIBLM	1.62	1.5	1.5	1.62	1
FLYNG	1.54	1.73	1.41	1.46	8,189
FNEL	4.95	5.75	4.05	4.95	4
FPJM	1.24	1.5	1.03	1.24	53
FRCL	2	1.2	1.2	2	2
FRSM	18.9033	19.1	19.1	18.9	20
FTSM	1.2	1.74	1.74	1.2	1
FZTM	409.93	389.44	389.44	409.93	5
GADT	89.33	91	88	88.86	1,550
GAEL	1	0.9	0.85	0.85	14,000
GAIL	3.72	4.34	4.02	3.72	5
GASF	3.25	3.29	3.22	3.29	30,585
GATM	38.38	40.29	38	39.77	6,813
GENP	0.69	0.8	0.7	0.73	8,189
GFIL	6.6	6.1	5.6	5.75	1,050
GGL	11.04	11.35	10.65	11	31,636
GHGL	51	51.45	50.36	50.7	2,591
GHNI	9.25	9.5	8.95	9.45	23,101
GHNL	3.54	3.57	3.41	3.45	6,202
GLAXO	74.94	78.68	78.6	78.68	33,704
GRAYS	48	47.95	47.95	48	150
GRYL	3	2.05	2	2.01	1,735
GSPM	10.5	10.78	10.2	10.69	8,325
GTYR	22.81	23.32	23	23	5,001
GUSM	8.9	9.15	8.41	8.51	39,840
GUTM	19.35	20.35	18.6	19.35	70
GVGL	23.5	24.67	22.38	23.5	74
GWLC	8.14	7.79	7.21	7.52	1,119
HABSM	21.4	21.5	21.06	21.31	20,557
HADC	0.5	0.57	0.5	0.5	3,097
HAJT	0.59	1.1	0.84	0.59	3
HBL	127.15	128.25	125.8	126.59	67,467
HBL-CMARW1	127.45	0	0	126.83	0
HBL-CMAY	132.09	0	0	131.45	0
HCAR	10.01	10.88	10	10.02	7,015
HICL	13.1	13.5	13.1	13.1	13,467
HINO	121.6	124.23	120.01	121.6	2
HINOON	25.56	26.48	25.25	25.5	3,086
HIRAT	4.65	4.99	4.51	4.62	230,916
HMB	23.62	23.87	23.5	23.75	35,808
HMIM	0.95	1	0.42	1	31,600
HSPI	14.49	14.9	14.46	14.55	13,863
HUBC	39.6	39.5	39.12	39.38	58,281
HUBC-CAPR	40.61	0	0	40.37	0
HUBC-CMAR	39.96	0	0	39.72	0
HUBC-CMARW1	39.69	0	0	39.45	0
HUBC-CMAY	41.14	0	0	40.89	0
HUBC-MAR	39.98	39.98	39.98	39.98	20,000
HUBC-MARB	38.1	0	0	37.23	0
HUMNL	20.49	20.97	20	20.69	11,000
HUSS	11	11.94	10	10.04	510
IBFL	48.87	49.5	46.43	49.22	10,016
IBLHL	10.5	10.7	10.26	10.5	3,294
ICI	157.09	158	155.7	156.37	89,618
ICI-CMARW1	157.46	0	0	156.67	0
ICI-CMAY	163.2	0	0	162.37	0
ICIBL	0.68	0.69	0.5	0.51	62,067
ICL	28.49	28.9	27.07	28.4	2,800
IDRT	3.94	4.1	3.92	3.93	2,360
IDSM	9.5	10.5	8.5	9.51	6,645
IDYM	273.91	272	260.22	272	44
IFSL	6.06	6.44	6.1	6.06	192
IGIBL	2.01	2.19	2.02	2.03	2,292
IGIIL	96.76	96.95	94.05	95.69	564
ILTM	162.84	170.98	165	165	6
INDU	226.51	227	224.06	227	19,080
INIL	50.95	52.1	50.7	51.73	39,342
ISIL	82.13	86	78.19	82.13	11
ISTM	7	7.1	7.1	7.1	1,013
JDMT	15.49	15.75	14.65	15.74	7,201
JDWS	74.69	74.5	71.5	74.5	664
JKSM	6.99	6.99	6.15	6.99	20,010
JOPP	10.55	11.4	11.39	10.55	101
JOVC	3.4	3.59	3.3	3.35	79,061
JPGL	1.44	1.53	1.4	1.4	207,013
JSBL	3.1	3.15	2.87	3.1	6,919,402
JSCL	9.32	9.41	8.95	9.04	1,313,372
JSGCL	24.18	24.93	24.4	24.18	157
JSGF	6.08	6	5.86	6	62,500
JSIL	5.72	5.8	5.55	5.55	78,257
JSVFL	5.49	5.78	5.3	5.33	6,142
JVDC	59.7	58.99	56.75	59.7	268
KAPCO	44.37	44.55	43.92	44.42	131,390
KAPCO-CAPR	45.51	0	0	45.54	0
KAPCO-CMAR	44.77	0	0	44.8	0
KAPCO-CMARW1	41.48	0	0	41.5	0
KAPCO-CMAY	46.09	0	0	46.13	0
KASBB	1.59	1.65	1.53	1.6	134,248
KASBSL	4.5	4.69	4.26	4.68	5,201
KESC	2.62	2.76	2.61	2.68	586,518
KHTC	34	35	35	35	0
KOHC	5.82	5.75	5.52	5.7	1,010
KOHE	16.5	17.5	17	17.49	2,364
KOHP	3.56	3.99	3.65	3.65	1,001
KOHTM	1.2	1.58	1.2	1.2	2,800
KOIL	1.69	1.73	1.52	1.53	1,963
KOSM	1.2	1.3	1.15	1.16	10,488
KSBP	54.88	56	54.05	55.87	1,211
KSTM	1.2	1.2	1.2	1.2	130
KTML	4.77	4.8	4.41	4.77	3
LAKST	252.08	246	246	252.08	1
LATM	6.5	6.45	5.6	5.74	910
LMSM	1.5	1.3	1.3	1.5	20
LOTPTA	15.57	15.75	15.36	15.59	3,376,827
LPCL	2.97	2.98	2.9	2.92	58,402
LPGL	14.6	15.6	15.4652	15.4652	301
LUCK	68.32	68.85	66.75	67.4	514,643
LUCK-CAPR	70.07	0	0	69.09	0
LUCK-CMAR	68.94	0	0	67.98	0
LUCK-CMARW1	68.48	0	0	67.53	0
LUCK-CMAY	70.98	0	0	69.99	0
LUCK-MAR	68.66	68.5	67.45	67.52	35,000
MACFL	7.15	8.15	7.49	7.96	418,738
MARI	110.65	111	109.5	110.29	16,585
MBF	8.82	8.97	8.53	8.82	300
MCB	221.63	223.4	219.11	222.57	753,501
MCB-CAPR	227.3	0	0	228.16	0
MCB-CMAR	223.63	0	0	224.47	0
MCB-CMARW1	222.16	0	0	222.99	0
MCB-CMAY	230.24	0	0	231.11	0
MCB-MAR	200.44	202	197.8	201.4	334,000
MDTL	15.8	16.8	14.8	16.1	19,021
MEBL	18.78	19	18.51	18.52	8,634
MEHT	59	56.51	56.51	59	7
MERIT	29.85	29.8	28.36	29.13	18,625
MFFL	68.79	66.07	66.07	68.79	10
MFTM	1.23	1.45	1	1.23	4
MIRKS	48.31	48	46.3	48.31	481
MLCF	2.3	2.32	2.15	2.23	141,223
MODAM	1.2	1.5	1.15	1.15	2,477
MOON	15.99	16.5	15	15.85	1,015
MRNS	51.82	52	51	51.46	547
MSCL	12.85	11.85	11.85	12.85	50
MSOT	17.3	17.81	17.25	17.81	5,999
MTIL	0.41	0.5	0.35	0.41	2
MTL	523.69	524	520.07	521.91	6,675
MUKT	0.37	0.5	0.31	0.37	173
MUREB	95	97	93.65	95.01	1,041
MWMP	1.26	1.4	1.1	1.13	76,347
MYBL	2.21	2.21	2.11	2.14	117,700
MZSM	3.52	3.51	3.5	3.5	5,262
NATF	54.5	54.34	53.5	53.77	862
NBF	4.2	4.4	4.26	4.39	1,090
NBP	79.16	79.3	78.3	78.83	3,295,843
NBP-CAPR	81.19	0	0	80.81	0
NBP-CMAR	79.87	0	0	79.5	0
NBP-CMARW1	79.35	0	0	78.98	0
NBP-CMAY	82.24	0	0	81.86	0
NBP-MAR	79.42	79.3	78.5	78.99	704,000
NBP-MARB	58.5	59	57.8	58.18	217,500
NCL	26.87	27.19	26.25	26.65	1,131,102
NCL-CMARW1	26.93	0	0	26.7	0
NCL-CMAY	27.91	0	0	27.67	0
NCL-MAR	27	27	26.52	26.8	69,500
NCPL	15.15	15.23	14.68	14.78	436,155
NESTLE	3414.65	3549.5	3400	3402.73	68
NETSOL	22.91	22.93	22.5	22.63	173,645
NETSOL-CAPR	23.5	0	0	23.2	0
NETSOL-CMAR	23.12	0	0	22.82	0
NETSOL-CMAR1	22.96	0	0	22.67	0
NETSOL-CMAY	23.8	0	0	23.5	0
NETSOL-MAR	23.01	22.76	22.65	22.76	3,000
NIB	2.19	2.25	2.16	2.17	578,414
NICL	2.63	3.05	2.61	2.9	7,856,037
NJICL	60.06	60.5	60.5	60.5	2,500
NJLIC	44.99	45.4	43.5	45.24	4,127
NMBL	1.41	1.9	1.9	1.41	10
NML	64.3	64.39	63.3	63.56	2,208,137
NML-CAPR	65.95	0	0	65.16	0
NML-CMAR	64.88	0	0	64.1	0
NML-CMARW1	64.45	0	0	63.68	0
NML-CMAY	66.8	0	0	66	0
NML-MAR	64.75	64.65	63.5	63.76	375,500
NONS	11.4	11	11	11	500
NOPK	20.98	22.02	21.97	21.99	1,289
NPL	15.87	15.9	15.65	15.86	495,408
NPL-CMARW1	15.91	0	0	15.89	0
NPL-CMAY	16.49	0	0	16.47	0
NRL	289.96	293.8	286	288.72	65,261
OGDC	154.49	154.9	151.8	154.04	137,622
OGDC-CAPR	158.44	0	0	157.91	0
OGDC-CMAR	155.88	0	0	155.35	0
OGDC-CMARW1	154.86	0	0	154.33	0
OGDC-CMAY	160.49	0	0	159.95	0
OGDC-MAR	153.42	153.95	152	153.63	16,000
OLPL	5.92	6	5.85	6	3,648
OLTM	1	1.01	1	1.01	619
PACE	2.83	2.99	2.8	2.82	309,026
PAEL	13.22	13.1	12.81	13	67,026
PAKD	49.31	51	49.75	50.01	1,360
PAKMI	0.9	1.05	1.05	0.9	5
PAKRI	16.89	16.95	16.51	16.75	395,069
PAKRI-CMARW1	16.93	0	0	16.78	0
PAKRI-CMAY	17.55	0	0	17.39	0
PASL	1.86	1.94	1.8	1.8	84,865
PASM	13.99	14.75	13.25	14.74	6,977
PCAL	54	54.5	54.1	54	55
PECO	139.85	132.97	132.97	139.85	10
PEF	7.39	7.65	7.1	7.21	66,551
PGCL	18	18.99	18.99	18	2
PGF	12.65	12.65	12.11	12.23	155,720
PIAA	2.68	2.68	2.63	2.63	44,000
PICT	67.51	68.35	67.5	67.5	411
PIF	5.72	5.55	5.42	5.43	104,859
PIL	10.17	10.6	9.6	10.6	16,315
PINL	11.49	11.5	11	11	2,527
PIOC	5.94	6	5.61	5.75	1,006
PKGI	7.98	7.12	7.12	7.98	100
PKGS	113.75	115.79	113	113.17	478
PMI	1	1.1	1.1	1	5,002
PMRS	36.05	37.2	34.35	36.05	12
PNGRS	3.99	4	4	4	1,187
PNSC	31.64	31.95	30.7	31.48	4,633
POAF	9.75	8.8	8.8	9.75	25
POL	317.6	319.5	315.5	317	565,453
POL-CAPR	325.73	0	0	324.96	0
POL-CMAR	320.46	0	0	319.7	0
POL-CMARW1	318.35	0	0	317.6	0
POL-CMAY	329.94	0	0	329.17	0
POL-MAR	318.64	319.6	316.5	318.18	326,500
POML	44.1	45	45	45	500
PPL	206.03	206.5	204	205.69	196,511
PPL-CAPR	211.3	0	0	210.86	0
PPL-CMAR	207.89	0	0	207.44	0
PPL-CMARW1	206.52	0	0	206.08	0
PPL-CMAY	214.04	0	0	213.59	0
PPL-MAR	206.61	207	205.01	206.59	72,000
PPP	37	38.85	36.1	38.27	530
PRL	100.01	103.5	98.6	101.43	75,324
PSMC	61.21	62	60.5	61.04	3,520
PSO	286.34	288	282.51	283.8	140,320
PSO-MAR	287.92	286.55	284.6	285.61	44,000
PSYL	16.87	17.85	16.5	17.45	54,843
PTC	17.81	17.84	17.68	17.78	300,049
PTC-CAPR	18.27	0	0	18.23	0
PTC-CMAR	17.97	0	0	17.93	0
PTC-CMARW1	17.85	0	0	17.81	0
PTC-CMAY	18.5	0	0	18.46	0
PTC-MAR	17.9	17.8	17.75	17.78	3,000
PTEC	1.85	1.99	1.65	1.9	1,701
QUET	41.03	43.08	40.1	43.08	1,600
QUICE	3.28	2.9	2.9	2.9	500
RAVT	1.01	1.1	1	1.1	33,107
RCML	41.49	40.1	40.1	41.49	4
REWM	12.48	12.44	12.15	12.15	37,382
RICL	6.8	7.47	6.89	7.46	3,800
SAIF	10.97	11.5	10.4	11.17	3,190
SALT	68.5	70.99	65.08	68.5	3
SANE	4	4.5	4.49	4.5	600
SANSM	11.93	12.45	11.5	12.32	530
SASML	7.9667	6.97	6.97	7.97	50
SAZEW	23.56	23.56	23.4	23.56	360
SBL	1.82	1.95	1.77	1.93	220,777
SCBPL	8.9	9.9	8.89	9.34	438,925
SCLL	2.6	2.9	2.45	2.6	134
SCM	9.9	9.61	9.6	9.6	2,100
SEARL	62.56	65	62	63.13	123,487
SEL	17	16.7	16.5	16.68	1,900
SEPCO	1.6	1.64	1.59	1.62	70,801
SEPL	37.24	37.5	36.26	37.38	3,940
SERT	0.4	0.6	0.5	0.53	5,000
SFWF	6.02	7	7	7	500
SGLL	26.72	26.99	26.2	26.72	495
SGML	4.84	4.94	4.6	4.84	361
SHCI	2.23	2.23	1.66	2.23	304
SHCM	13.9	12.96	12.96	13.9	5
SHEL	205.06	207.75	203.1	206.09	35,404
SHEZ	153.03	160.68	152	153.03	109
SHJS	65.56	68.83	68.8	65.56	5
SHNI	10.39	10.99	10.99	10.39	2
SILK	2.37	2.4	2.23	2.3	255,407
SING	20.78	19.78	19.75	19.76	1,915
SITC	100.94	104.9	100	104.4	6,265
SLYT	5.7	6.7	5.63	6.7	147,161
SMBL	2.95	3.1	2.9	2.95	38,159
SMBLR	0.03	0.03	0.01	0.03	1,001
SMCPL	6.41	7.25	6	6.41	202
SMTM	6	6.5	6.01	6.4	2,968
SNAI	40.55	41.5	39.5	41	603
SNBL	6.49	6.59	6.2	6.5	38,915
SNGP	21	21.35	20.71	21.22	119,564
SNGP-CMARW1	21.05	0	0	21.26	0
SNGP-CMAY	21.82	0	0	22.03	0
SPL	12.8	12.9	12.66	12.73	60,487
SRSM	3.81	4.35	3.5	3.81	13
SRVI	205.8	205	199.25	200.74	2,594
SSGC	25.41	25.95	24.9	25.13	1,236,939
SSIC	6.65	7.02	6.95	6.65	3
SSOM	4.01	4.13	4	4.12	32,500
STCL	7.42	6.75	6.73	7.42	141
STML	23	23	23	23	100
STPL	9	9.05	9	9	2,150
SURC	39.04	40.8	40.8	39.04	1
TATM	40	40.05	40.05	40.05	1,000
TELE	2.05	2.07	2.02	2.02	104,583
TGL	14.5	14.18	13.75	13.91	55,684
THALL	113.43	114	111	112.5	20,481
THCCL	19.02	18.89	18.1	18.87	4,100
TICL	59.2	60	60	59.2	25
TREET	48.58	48.5	47.62	47.8	2,413
TRG	3.18	3.19	3.08	3.1	640,020
TRIPF	138.27	144.8	137.7	143.57	63,717
TRSM	1.99	2.26	1.66	1.99	1,221
TSBL	4.9	5.49	5.49	4.9	22
TSMF	0.81	1.28	1.24	0.81	12
TSML	40.9	40	39	39.92	1,200
TSPL	0.79	0.79	0.6	0.79	8
UBL	66.04	65.55	64.1	64.75	433,042
UBL-CAPR	67.73	0	0	66.38	0
UBL-CMAR	66.63	0	0	65.3	0
UBL-CMARW1	66.2	0	0	64.87	0
UBL-CMAY	68.61	0	0	67.24	0
UBL-MAR	65.5	65	65	65	1,000
UBL-MARB	62.67	0	0	61.33	0
ULEVER	4713.37	4788.09	4625.1	4679.13	8
UNIC	6.01	7.01	6.9	7	12,450
UPFL	1197.58	1245	1245	1197.58	1
WAHN	36.7	36.64	35.52	36	7,702
WAZIR	6.12	6.3	6.11	6.14	510
WTCL	3.08	3.1	3	3.03	40,777
WTL	2.59	2.68	2.5	2.56	395,663
WYETH	940	979	925	940	6
YOUW	1.33	1.48	1.17	1.4	50,204
ZAHT	4	4	4	4	986
ZHCM	0.25	0.3	0.3	0.3	247,500
ZIL	67	67.85	64.55	66.25	1,505
ZTL	3.98	3.9	3.21	3.89	1,003

KSE EOD Share Price Data - 08/03/2011