KSE EOD Share Price Data - 09/03/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.59	2.8	2.53	2.6	8,655
AATM	0.61	0.62	0.62	0.62	1,500
ABL	59.13	61.7	57.99	59.82	138,955
ABL-CMARW1	59.05	0	0	59.91	0
ABL-CMAY	69.61	0	0	62.09	0
ABOT	83.41	87	81	84.55	5,125
ACPL	50.64	51.7	50.5	51.5	72,434
ADMM	20.47	20.9	19.67	20.47	447
ADOS	11	10.99	10.65	10.65	3,302
AGIC	10.24	10.9	10.9	10.24	350
AGIL	71	72	72	71	1
AGL	23.5	23.98	23.98	23.5	5
AGSML	5.5	6.08	5.5	5.5	101
AGTL	228.46	234.89	231	232.19	3,260
AHCL	21.21	22.27	21.37	22.27	2,099,769
AHI	23	24.15	23.43	24.14	27,275
AHL	20.24	21.25	20.49	21.25	32,792
AICL	79.98	82.4	80.9	81.69	212,287
AICL-CAPR	81.99	0	0	83.7	0
AICL-CMAR	80.66	0	0	82.35	0
AICL-CMARW1	80.13	0	0	81.81	0
AICL-CMAY	83.05	0	0	84.79	0
AICL-MAR	80.53	82.8	81.5	82.27	45,000
AKBL	14.1	14.29	14.06	14.12	186,323
AKBL-CAPR	14.45	0	0	14.47	0
AKBL-CMAR	14.22	0	0	14.23	0
AKBL-CMARW1	14.13	0	0	14.14	0
AKBL-CMAY	14.64	0	0	14.66	0
AKDCL	40	41.77	38.15	41.14	1,615
ALICO	15.02	16.02	15	15.02	6
ALQT	8.87	9.87	9.87	9.87	6,500
AMMF	9.82	10.3	10	10.3	182,034
AMTEX	2.69	3.25	2.7	2.86	2,124,642
AMZV	0.66	0.82	0.64	0.74	14,602
ANL	9.04	9.43	9.07	9.29	2,194,692
ANL-CAPR	9.27	0	0	9.52	0
ANL-CMAR	9.12	0	0	9.36	0
ANL-CMARW1	9.06	0	0	9.3	0
ANL-CMAY	9.39	0	0	9.64	0
ANL-MAR	9.04	9.48	9.05	9.36	310,000
APL	365.15	372.5	364.01	366.95	104,982
ATBA	190.06	191	190	190.42	1,279
ATEL	35	36.7	35	36.53	1,708
ATFF	6	5.52	5.51	5.51	20,000
ATIL	41	41.95	40.65	41	7,600
ATLH	133.46	134.78	132	134	4,710
ATRL	120.89	124.25	119.1	120.09	2,395,016
ATRL-CAPR	123.93	0	0	123.05	0
ATRL-CMAR	121.92	0	0	121.06	0
AZAMT	2.58	2.75	2.4	2.75	7,751
BAFL	9.41	9.69	9.25	9.33	808,827
BAFL-CAPR	9.65	0	0	9.56	0
BAFL-CMAR	9.49	0	0	9.41	0
BAFS	58	56	56	58	21
BAHL	28.13	28.25	27.8	28.06	141,299
BAHL-CAPR	28.84	0	0	28.75	0
BAHL-CMAR	28.37	0	0	28.29	0
BAHL-CMARW1	28.18	0	0	28.1	0
BAHL-CMAY	29.21	0	0	29.12	0
BAPL	7.18	7	6.95	7.18	244
BATA	542.78	556.31	521	552.18	558
BAWS	5.49	5.26	5.26	5.26	2,000
BCL	49.33	51	48	50.91	515
BCML	15.34	15.5	15.3	15.3	14,000
BERG	15.71	16.38	16	16.19	5,915
BGL	2.63	2.8	2.1	2.7	2,994
BIPL	3.55	3.6	3.41	3.48	74,504
BNWM	16.07	16.7	15.81	16.2	6,928
BOC	89.89	93	89.1	89.45	785
BOK	4.25	4.5	4.2	4.27	23,640
BOP	7.09	7.28	7.12	7.15	695,444
BOP-MAR	7.15	7.29	7.15	7.18	22,000
BRR	1.5	1.7	1.5	1.6	230,936
BTL	60.3	60	60	60.3	200
BUXL	9	9.77	8.03	9	7
BYCO	9.84	10.15	9.85	9.89	917,112
CENI	9.64	9.98	9.71	9.73	19,440
CEPB	15.17	15.3	14.9	15.3	11,099
CHAS	9.05	9.85	8.95	8.95	5,001
CHBL	2.62	2.79	2.5	2.79	36,336
CHCC	9.56	10.2	9.5	9.5	5,749
CICL	77.51	79.99	76.01	77.51	280
CJPL	1	1.18	0.92	1	32,915
CLOV	56.41	59.2	59.2	56.41	6
CML	2.4	2.69	2.44	2.44	501
COLG	859.9	875	820	859.9	5
COTT	1.2	1.4	1.4	1.2	10
CPL	196.07	200.7	195.6	199.23	80,619
CPMFI	2.5	3.49	2.5	2.5	11
CPSL	51	53.55	51.55	53.35	55,460
CRTM	17.22	17.88	16.22	16.22	7,711
CSAP	26.64	27	26.75	26.95	1,969
CSM	0.56	0.61	0.53	0.56	429
CSMD	6.4	6.75	6.75	6.75	1,100
CSUML	3.57	3.04	2.65	3.57	36
CWSM	1.5	1.08	1.08	1.08	3,000
DADX	19.96	19.6	19	19.6	50
DAWH	251.75	260.4	253	257.45	557,641
DBCI	1.65	1.8	1.6	1.6	8,503
DCH	2.85	2.92	2.81	2.85	40,011
DCL	1.77	1.95	1.71	1.8	108,796
DCM	1.29	1.37	1.35	1.29	210
DEL	1.52	1.78	1.6	1.78	3,928
DFML	1.9	1.99	1.83	1.88	2,104
DGKC	24.67	25.4	24.89	25.16	1,365,292
DGKC-CAPR	25.29	0	0	25.78	0
DGKC-CMAR	24.88	0	0	25.36	0
DGKC-CMARW1	24.72	0	0	25.2	0
DGKC-CMAY	25.62	0	0	26.11	0
DGKC-MAR	24.21	24.69	24.35	24.61	114,500
DIIL	10	10.8	10.8	10	1
DINT	33.41	31.8	31.8	33.41	25
DKTM	1.91	2.2	1.99	2	8,498
DLL	42.89	44.99	43	43.65	129,294
DMTM	4.25	5.23	4.15	4.66	19,695
DMTX	3.6	3.5	3.5	3.5	14,452
DOL	7.31	8	7.35	7.9	2,456,783
DSFL	2.8	2.94	2.8	2.84	322,766
DSIL	1.52	1.85	1.45	1.65	826,111
DSL	2.07	2.16	2.03	2.06	5,044
DWAE	1.29	1.1	1.1	1.1	500
DWSM	3.11	3.16	3.13	3.15	2,599
DYNO	10.83	10.55	10.55	10.83	100
ECOP	2.07	2.24	2.03	2.13	161,031
EFUG	36.49	37.49	36.62	37.14	26,387
EFUL	58	60	58.5	59.11	10,808
ELCM	4	4.5	4.5	4.5	0
ELSM	26.75	27.5	26.8	27.02	2,102
EMCO	1.9	2.3	1.75	2.01	31,601
ENGRO	226.25	237.56	227	237.19	5,670,943
ENGRO-CAPR	231.93	0	0	243.04	0
ENGRO-CMAR	228.18	0	0	239.1	0
ENGRO-CMARW1	226.68	0	0	237.53	0
ENGRO-CMAY	234.94	0	0	246.19	0
ENGRO-MAR	188.44	197.86	188.9	197.73	1,651,500
EPCL	12.16	12.65	12.2	12.35	223,592
EPCL-CMARW1	12.18	0	0	12.37	0
EPCL-CMAY	12.63	0	0	12.82	0
ESBL	1.61	2.49	1.8	2	1,499
EWLA	1.95	2.6	1.71	1.95	4
EXIDE	183.55	184.99	180	180.14	480
FABL	13.57	13.9	13.42	13.48	80,655
FANM	3.3	3.15	3.15	3.3	100
FATIMA	11.91	12.88	12	12.35	7,696,773
FCCL	4.29	4.43	4.15	4.22	277,320
FCONM	1.16	1.35	1.16	1.16	1,110
FCSC	3.08	3.23	3.09	3.09	137,702
FDIBL	1.65	1.66	1.58	1.63	6,702
FDMF	1.99	2.13	2.1	2.12	3,251
FECM	2.75	3.15	3.15	2.75	35
FECTC	7	7	7	7	10,000
FEM	1.8	1.84	1.71	1.73	38,030
FEROZ	90.93	91.5	89.01	89.92	1,190
FFBL	42.77	43.89	42.89	43.72	7,713,166
FFBL-CAPR	43.84	0	0	44.8	0
FFBL-CMAR	43.13	0	0	44.07	0
FFBL-CMARW1	42.85	0	0	43.78	0
FFBL-CMAY	44.41	0	0	45.38	0
FFBL-MAR	39.76	40.99	39.99	40.83	1,650,000
FFC	126.17	132.47	126.5	132.35	3,773,856
FFC-CAPR	129.34	0	0	135.61	0
FFC-CMAR	127.25	0	0	133.42	0
FFC-CMARW1	126.41	0	0	132.54	0
FFC-CMAY	131.01	0	0	137.37	0
FFC-MAR	126.63	132.96	127.95	132.83	450,500
FFLM	1.5	1.65	1.36	1.5	410
FHAM	7.15	7.5	7	7.25	22,246
FHBM	7.02	7.54	7.01	7.4	13,001
FLYNG	1.46	1.55	1.46	1.52	21,021
FNBM	5.85	6.25	4.85	5.11	3,000
FNEL	4.95	5	4.05	4.95	74
FPJM	1.24	1.24	1.1	1.11	536
FRCL	2	2.15	1.81	2.02	600
FRSM	18.9	19.85	18.9163	18.9163	100
FUDLM	7	6.75	6.71	6.74	1,400
FZTM	409.93	430.42	389.5	409.93	19
GADT	88.86	89.99	86.95	89	4,713
GAEL	0.85	1	1	1	2,500
GAIL	3.72	4.19	4	4.19	4,330
GAMON	1.06	1.97	1.97	1.06	1
GASF	3.29	3.39	3.21	3.35	45,401
GATI	45.42	45	45	45.42	75
GATM	39.77	41	40.35	40.58	513
GENP	0.73	0.8	0.7	0.7	19,005
GGL	11	11.2	11.06	11.08	31,024
GHGL	50.7	51.7	50.51	51.33	1,515
GHNI	9.45	9.5	9.1	9.25	9,000
GHNL	3.45	3.65	3.5	3.63	14,180
GLAT	8.5	9.5	9.5	8.5	10
GLAXO	78.68	82.6	80.5	80.97	67,166
GRAYS	48	47	45.7	45.96	1,050
GRYL	2.01	3.01	1.34	3.01	15,167
GSPM	10.69	10.65	10.65	10.69	10
GTYR	23	23.49	23.01	23.14	5,460
GUSM	8.51	8.7	8.5	8.53	4,282
GVGL	23.5	24.24	24.24	23.5	1
GWLC	7.52	7.8	7.22	7.52	302
HABSM	21.31	21.75	21.33	21.66	17,205
HADC	0.5	0.57	0.56	0.56	1,620
HAJT	0.59	0.95	0.95	0.59	1
HAL	11.88	12.25	11.32	11.36	35,301
HBL	126.59	128.79	127	127.76	42,400
HBL-CMARW1	126.83	0	0	127.94	0
HBL-CMAY	131.45	0	0	132.61	0
HCAR	10.02	10.45	10.02	10.23	6,604
HICL	13.1	13.55	13.55	13.55	501
HINO	121.6	124.9	116.07	121.6	3
HINOON	25.5	26.35	25.6	25.65	8,251
HIRAT	4.62	5.2	4.7	4.98	904,181
HMB	23.75	24.23	23.5	24.15	43,533
HSPI	14.55	14.65	14.23	14.65	5,155
HUBC	39.38	39.99	39.5	39.9	399,341
HUBC-CAPR	40.37	0	0	40.88	0
HUBC-CMAR	39.72	0	0	40.22	0
HUBC-CMARW1	39.45	0	0	39.96	0
HUBC-CMAY	40.89	0	0	41.41	0
HUBC-MAR	39.98	39.98	39.98	39.98	20,000
HUBC-MARB	37.23	0	0	37.74	0
HUMNL	20.69	21.72	19.95	20.96	65,445
HUSI	6.09	5.5	5.09	6.09	215
HUSS	10.04	11	11	10.04	6
HWQS	15.1	14.6	14.1	14.6	20
IBFL	49.22	49.89	47.15	49.61	10,006
IBLHL	10.5	11	10	10.48	16,468
ICCT	1.03	1.34	1.33	1.03	101
ICI	156.37	161.4	158.25	159.4	331,150
ICI-CMARW1	156.67	0	0	159.63	0
ICI-CMAY	162.37	0	0	165.45	0
ICIBL	0.51	0.64	0.41	0.51	31,005
ICL	28.4	29.65	26.98	28.43	3,437
IDRT	3.93	4.69	4.2	4.48	105,024
IDSM	9.51	10.5	9	9.51	110
IDYM	272	279.99	258.4	261.47	242
IFSL	6.06	6.5	6.45	6.5	1,296
IGIBL	2.03	2.1	2.02	2.09	29,090
IGIIL	95.69	99.98	97	99.91	8,827
ILTM	165	173.25	173.25	165	2
INDU	227	229	226	227.54	13,507
INIL	51.73	53	49.17	52.32	465,686
ISIL	82.13	78.06	78.05	82.13	15
ISTM	7.1	7	7	7	4,534
JDMT	15.74	15.08	15.06	15.06	1,300
JDWS	74.5	74.6	72.51	72.66	603
JKSM	6.99	6.99	6.99	6.99	8,889
JOPP	10.55	11	11	10.55	11
JOVC	3.35	3.64	3.15	3.43	212,316
JPGL	1.4	1.47	1.4	1.41	11,202
JSBL	3.1	3.1	2.88	2.99	206,329
JSCL	9.04	9.55	9.08	9.41	2,774,566
JSGCL	24.18	25.3	23.01	24.94	11,770
JSGF	6	6.4	6.1	6.1	716,627
JSIL	5.55	5.85	5.69	5.7	52,700
JSVFL	5.33	5.48	5.31	5.44	366,553
JVDC	59.7	58.66	56.72	59.7	111
KAPCO	44.42	44.9	44.35	44.54	881,598
KAPCO-CAPR	45.54	0	0	45.64	0
KAPCO-CMAR	44.8	0	0	44.9	0
KAPCO-CMARW1	41.5	0	0	41.6	0
KAPCO-CMAY	46.13	0	0	46.23	0
KASBB	1.6	1.69	1.53	1.6	117,372
KASBM	3.03	3.03	2.99	3	82,500
KASBSL	4.68	4.86	4.51	4.79	44,101
KESC	2.68	2.78	2.65	2.67	503,252
KOHC	5.7	6	5.98	5.99	5,936
KOHE	17.49	17.79	17.68	17.68	6,051
KOHP	3.65	3.99	3.99	3.65	1
KOHS	3.4	3.4	3.4	3.4	2,000
KOHTM	1.2	1.6	1.6	1.6	2,000
KOIL	1.53	1.78	1.69	1.7	24,765
KSBP	55.87	56.8	54.6	55.04	6,399
KSTM	1.2	1.23	1	1.01	8,600
KTML	4.77	5.1	4.12	4.55	20,388
LAKST	252.08	264	250.01	255.14	107
LATM	5.74	5.5	5.5	5.74	200
LEUL	2.1	1.31	1.31	2.1	5
LOTPTA	15.59	15.93	15.73	15.83	6,805,148
LPCL	2.92	3.04	2.91	2.94	553,952
LPGL	15.4652	16.46	14.47	16.46	3,411
LUCK	67.4	69.2	67.5	67.96	1,351,530
LUCK-CAPR	69.09	0	0	69.64	0
LUCK-CMAR	67.98	0	0	68.51	0
LUCK-CMARW1	67.53	0	0	68.06	0
LUCK-CMAY	69.99	0	0	70.54	0
LUCK-MAR	67.52	69	68	68.13	49,500
MACFL	7.96	8.1	7.5	7.5	24,176
MARI	110.29	112.9	111	111.5	45,291
MBF	8.82	9	8.9	8.9	22,641
MCB	222.57	228.45	224	227.42	1,598,383
MCB-CAPR	228.16	0	0	233.03	0
MCB-CMAR	224.47	0	0	229.25	0
MCB-CMARW1	222.99	0	0	227.74	0
MCB-CMAY	231.11	0	0	236.05	0
MCB-MAR	201.4	206.7	202.5	205.92	307,500
MDTL	16.1	17.1	15.15	17.05	4,002
MEBL	18.52	19.1	18.6	19	55,614
MEHT	59	60.5	60.5	59	1
MERIT	29.13	29.7	29.54	29.23	716
MFFL	68.79	70	66.02	68.79	300
MFTM	1.23	1.5	1	1	5,005
MLCF	2.23	2.32	2.2	2.3	176,742
MODAM	1.15	1.25	1.24	1.15	106
MRNS	51.46	54	53	54	5,200
MSCL	12.85	11.85	11.85	13.84	1,002
MTIL	0.41	0.5	0.49	0.5	520
MTL	521.91	537	522.2	534.81	58,781
MUKT	0.37	0.45	0.32	0.36	2,123
MUREB	95.01	98.89	95	97.32	6,720
MWMP	1.13	1.28	0.82	1.13	87
MYBL	2.14	2.39	2.1	2.12	12,655
MZSM	3.5	3.84	3.5	3.5	10,255
NAGC	15.85	16.5	16.5	16.49	1,080
NATF	53.77	53.5	52.01	52.34	5,186
NBP	78.83	79.95	79.2	79.55	4,141,734
NBP-CAPR	80.81	0	0	81.51	0
NBP-CMAR	79.5	0	0	80.19	0
NBP-CMARW1	78.98	0	0	79.66	0
NBP-CMAY	81.86	0	0	82.57	0
NBP-MAR	78.99	80.09	79.21	79.75	555,000
NBP-MARB	58.18	59	58.5	58.79	653,000
NCL	26.65	27.7	26.87	27.32	1,912,820
NCL-CMARW1	26.7	0	0	27.36	0
NCL-CMAY	27.67	0	0	28.36	0
NCL-MAR	26.8	27.5	26.55	27.39	56,000
NCPL	14.78	15.1	14.76	15.04	849,063
NESTLE	3402.73	3447.5	3400	3400.1	60
NETSOL	22.63	23.4	22.65	23.29	302,071
NETSOL-CAPR	23.2	0	0	23.86	0
NETSOL-CMAR	22.82	0	0	23.48	0
NETSOL-CMAR1	22.67	0	0	23.32	0
NETSOL-CMAY	23.5	0	0	24.17	0
NETSOL-MAR	22.76	23.5	23.3	23.4	16,500
NIB	2.17	2.25	2.1	2.13	1,623,417
NICL	2.9	2.98	2.83	2.87	647,174
NJICL	60.5	63.25	59.99	63.09	29,849
NJLIC	45.24	47.5	42.98	47.49	76,137
NML	63.56	65.05	63.85	64.58	2,669,364
NML-CAPR	65.16	0	0	66.17	0
NML-CMAR	64.1	0	0	65.1	0
NML-CMARW1	63.68	0	0	64.67	0
NML-CMAY	66	0	0	67.03	0
NML-MAR	63.76	65.21	64.11	64.97	338,000
NONS	11	11	10.11	10.12	4,115
NOPK	21.99	23	23	21.99	1
NPL	15.86	16.27	15.6	15.68	1,340,843
NPL-CMARW1	15.89	0	0	15.7	0
NPL-CMAY	16.47	0	0	16.27	0
NPSM	25	23.75	23.75	25	30
NRL	288.72	297.5	291	296.12	104,737
NSRM	16	15	15	16	8
OGDC	154.04	157.4	153.11	156.89	328,249
OGDC-CAPR	157.91	0	0	160.76	0
OGDC-CMAR	155.35	0	0	158.15	0
OGDC-CMARW1	154.33	0	0	157.11	0
OGDC-CMAY	159.95	0	0	162.84	0
OGDC-MAR	153.63	156.5	154.59	156.4	20,500
OLPL	6	6.15	6.15	6.15	500
OTSU	30.75	32.18	29.5	30.75	101
PACE	2.82	2.96	2.81	2.84	322,203
PAEL	13	13.05	12.88	12.92	177,669
PAKD	50.01	51.9	49.9	50	5,757
PAKMI	0.9	1.04	1.04	0.9	5
PAKRI	16.75	17.63	16.68	17.37	1,036,617
PAKRI-CMARW1	16.78	0	0	17.39	0
PAKRI-CMAY	17.39	0	0	18.03	0
PAKT	101.69	106.05	102	102.86	281
PASL	1.8	2.49	1.85	2.13	3,261,361
PASM	14.74	15.49	15.49	14.74	2
PCAL	54	54	53	53.88	1,804
PECO	139.85	135	132.95	139.85	73
PEF	7.21	7.6	7.25	7.48	32,300
PGF	12.23	12.85	12.21	12.56	679,729
PIAA	2.63	2.75	2.57	2.61	115,953
PICT	67.5	70	67.5	67.51	5,434
PIF	5.43	5.64	5.35	5.54	62,185
PIL	10.6	11.6	11	11.6	35,655
PINL	11	11.25	11	11	5,113
PIOC	5.75	5.97	5.6	5.65	723
PKGI	7.98	7.11	7.11	7.11	2,000
PKGS	113.17	115	113.1	113.83	2,577
PMI	1	1.04	0.91	1	5,236
PMRS	36.05	37.85	34.25	36.47	2,567
PNGRS	4	4.5	3.9	4.35	10,548
PNSC	31.48	32.49	30.9	31.03	9,713
POL	317	322.26	317.55	320.67	1,891,259
POL-CAPR	324.96	0	0	328.58	0
POL-CMAR	319.7	0	0	323.26	0
POL-CMARW1	317.6	0	0	321.13	0
POL-CMAY	329.17	0	0	332.84	0
POL-MAR	318.18	323.25	318	321.66	488,000
PPL	205.69	210.95	205.9	210.5	576,557
PPL-CAPR	210.86	0	0	215.69	0
PPL-CMAR	207.44	0	0	212.2	0
PPL-CMARW1	206.08	0	0	210.8	0
PPL-CMAY	213.59	0	0	218.49	0
PPL-MAR	206.59	211.49	208	211.08	103,500
PPVC	2	3	3	2	10
PRET	30.24	31.6	31.6	30.24	1
PRL	101.43	106.5	102.2	106.5	155,855
PRWM	14.01	14.4	14.02	14.01	78
PSMC	61.04	61.9	60.85	61.02	11,784
PSO	283.8	292	285	287.18	746,614
PSO-MAR	285.61	292.5	288	288.74	136,000
PSYL	17.45	18.3	17.3	18.1	38,243
PTC	17.78	18.09	17.81	17.99	1,650,344
PTC-CAPR	18.23	0	0	18.43	0
PTC-CMAR	17.93	0	0	18.14	0
PTC-CMARW1	17.81	0	0	18.02	0
PTC-CMAY	18.46	0	0	18.67	0
PTC-MAR	17.78	18.05	18.05	18.05	5,000
PTEC	1.9	1.95	1.85	1.85	901
QUET	43.08	45.23	43.05	44.55	705
QUICE	2.9	3	2.99	3	12,500
RAVT	1.1	1.21	0.99	1.1	189
REWM	12.15	12.44	12	12.09	500
RMPL	2745.8	2880	2710	2811	18
RUBY	7.8	7.8	7.8	7.8	13
RUPL	41.47	41.5	40.7	40.89	3,200
SAIF	11.17	11.49	10.52	11	4,610
SALT	68.5	68.98	68.98	68.5	45
SANE	4.5	4.75	4.3	4.75	780
SANSM	12.32	12.35	11.66	12.32	20
SAPL	150	157.5	150	157.5	16,464
SARD	0.92	1.9	1.8	1.9	10,000
SAZEW	23.56	24.25	23	23.64	14,056
SBL	1.93	1.86	1.77	1.8	115,491
SCBPL	9.34	9.32	9	9.02	152,706
SCL	90	90	90	90	203
SCLL	2.6	2.78	2.65	2.65	505
SCM	9.6	10.05	9.53	9.74	9,489
SEARL	63.13	64.25	62.5	62.54	72,952
SEL	16.68	17	16.99	17	17,700
SEPCO	1.62	1.69	1.6	1.65	140,901
SEPL	37.38	37.7	37	37.53	3,100
SERT	0.53	0.5	0.4	0.4	1,500
SGLL	26.72	27	26.4	26.85	840
SGML	4.84	4.79	4.01	4.84	323
SHCI	2.23	2.24	1.9	2.11	17,623
SHEL	206.09	210.98	206.99	210.07	86,482
SHEZ	153.03	160	155	153.03	106
SHFA	31.01	31.49	31.01	31.01	1,413
SHSML	8.85	9.2	8.3	9.2	4,000
SHTM	0.37	0.5	0.5	0.37	10
SIEM	977	1025.69	950	975	63
SILK	2.3	2.32	2.21	2.24	764,140
SING	19.76	19.1	18.78	19.76	378
SITC	104.4	104.7	102.11	104.61	1,001
SKRS	1.99	1.99	1.6	1.99	1,000
SLYT	6.7	7.7	7	7.24	102,421
SMBL	2.95	3.08	2.92	2.93	55,494
SMBLR	0.03	0.01	0.01	0.01	1,967
SMCPL	6.41	6.5	6.4	6.5	5,001
SMTM	6.4	6.49	5.9	6.4	3
SNBL	6.5	6.75	6.31	6.5	17,948
SNGP	21.22	21.78	21.25	21.51	174,323
SNGP-CMARW1	21.26	0	0	21.54	0
SNGP-CMAY	22.03	0	0	22.33	0
SPL	12.73	13.73	12.8	13.73	506,209
SPLC	0.65	0.95	0.74	0.94	11,101
SRSM	3.81	3.99	3.4	3.4	22,994
SRVI	200.74	205.91	201	205.19	1,485
SSGC	25.13	26.15	25.19	25.43	5,384,306
SSIC	6.65	7	7	6.65	1
SSML	2	2	1.85	2	71,251
SSOM	4.12	4.1	4	4.1	5,000
STCL	7.42	7.35	7.34	7.42	400
STJT	22	22	20.9	22	1,102
STPL	9	9	8.75	8.96	2,300
SURC	39.04	40	39.9	40	62,000
SZTM	6.99	6.99	6.99	6.99	1,613
TAJT	0.14	0.15	0.15	0.15	8,500
TATM	40.05	42.05	41.5	41.91	1,998
TELE	2.02	2.12	2.05	2.1	133,235
TGL	13.91	14.5	13.51	13.83	46,075
THALL	112.5	112.95	112	112.06	3,858
THCCL	18.87	19.19	19	18.21	501
TREET	47.8	48.89	47.01	47.92	32,127
TREI	1.3	1.74	1.74	1.3	119
TRG	3.1	3.4	3.15	3.22	1,935,254
TRIBL	2	1.99	1.99	1.99	865
TRIPF	133.57	135	129.21	130.47	16,529
TRPOL	0.59	1.1	1.1	1	5,246
TRSM	1.99	2.18	2.01	1.99	5
TSBL	4.9	5.35	3.91	4	1,004
TSMF	0.81	1.24	1.19	1.19	561
TSML	39.92	41.9	39.5	41.79	3,459
TSPL	0.79	0.85	0.85	0.79	127
UBDL	28.92	30.1	30.1	28.92	50
UBL	64.75	66.5	65.1	65.63	566,534
UBL-CAPR	66.38	0	0	67.25	0
UBL-CMAR	65.3	0	0	66.16	0
UBL-CMARW1	64.87	0	0	65.72	0
UBL-CMAY	67.24	0	0	68.12	0
UBL-MAR	65	66.2	65.5	66.15	9,000
UBL-MARB	61.33	61.33	61.33	61.33	500
UDPL	13.35	13.25	13.25	13.25	1,003
ULEVER	4679.13	4799	4630.01	4726.17	7
UNIC	7	7.7	6.85	7.06	1,403
UNIM	0.0675	0.25	0.25	0.25	77,000
WAHN	36	36.45	36.3	36.3	6,990
WTCL	3.03	3.18	3	3.1	69,604
WTL	2.56	2.64	2.47	2.49	293,974
WYETH	940	950	897.01	940	23
YOUW	1.4	1.59	1.59	1.4	10
ZIL	66.25	68	64.81	65	615

KSE EOD Share Price Data - 09/03/2011