KSE EOD Share Price Data - 10/03/2010

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AATM	0.62	0.75	0.75	0.75	500
ABL	59.82	61.4	59.81	60.55	36,397
ADMM	20.47	20	19.71	20	24,693
AGIC	10.24	11.24	10.6	11.24	54,499
AHCL	22.27	23.38	22.68	23.38	1,053,941
AHI	24.14	24.86	24.35	24.49	10,848
AHL	21.25	22.31	21.7	22.31	71,393
AICL	81.69	83.4	81.75	82.01	359,396
AKBL	14.12	14.28	13.94	14	402,541
ALICO	15.02	15.9	14.02	15.02	2
ALQT	9.87	10.8	10.8	10.8	801
AMMF	10.3	10.45	10.25	10.3	15,280
AMTEX	2.86	2.94	2.82	2.89	138,870
AMZV	0.74	0.8	0.5	0.66	566,199
ARUJ	4.6	5	5	4.6	1
ATIL	41	41	40.3	40.5	18,096
AZAMT	2.75	2.9	2.6	2.9	3,611
BAFL	9.33	9.48	9.25	9.31	657,114
BAHL	28.06	28.64	27.8	28.05	217,002
BCML	15.3	15.4	15	15.3	76
BHAT	259	246.1	246.1	259	100
BILF	0.95	1.3	1.3	0.95	200
BIPL	3.48	3.7	3.45	3.5	109,581
BOK	4.27	4.25	4.15	4.16	17,706
BOP	7.15	7.4	7.13	7.34	1,367,508
BRR	1.6	1.7	1.55	1.69	11,476
CENI	9.73	9.97	9.75	9.96	1,685
CFL	13.11	14.11	14.11	14.11	1,000
CHBL	2.79	3.4	2.78	2.86	668,431
CICL	77.51	79	76	78.87	1,081
CML	2.44	2.52	2.4	2.41	8,835
CPMFI	2.5	3.44	3.44	2.5	100
CRTM	16.22	16.09	15.35	15.4	1,638
CSM	0.56	0.65	0.55	0.55	20,028
CWSM	1.08	1.1	1.1	1.1	601
DCM	1.29	1.34	1.3	1.3	804
DEL	1.78	1.89	1.36	1.84	14,002
DMTM	4.66	4.99	4.5	4.99	10,003
DMTX	3.5	3.75	3	3.73	11,000
DSIL	1.65	1.73	1.56	1.59	33,480
EFUG	37.14	38	37	37.33	30,705
EFUL	59.11	59.99	58.26	59	6,430
ELCM	4.5	5	4.5	4.5	400
ELSM	27.02	27.49	26.5	26.51	3,303
ESBL	2	2	1.61	2	240
FABL	13.48	13.46	13.06	13.16	38,525
FCIBL	3.45	3.25	3.25	3.25	50,190
FCONM	1.16	1.47	1.47	1.16	5
FCSC	3.09	3.12	3.08	3.1	46,088
FDIBL	1.63	1.68	1.6	1.6	6,055
FDMF	2.12	2.2	2	2.12	56
FECM	2.75	3.15	3.15	2.75	135
FEM	1.73	1.87	1.75	1.75	6,513
FFLM	1.5	1.73	1.73	1.5	5
FHAM	7.25	7.49	7.11	7.4	5,420
FHBM	7.4	7.42	7.4	7.42	11,000
FIBLM	1.62	1.5	1.5	1.62	1
FNBM	5.11	6.05	5.5	5.77	2,000
FNEL	4.95	5.19	5.19	4.95	1
FPJM	1.11	1.49	1.49	1.11	1
FPRM	9.3848	9.01	8.6	9.38	101
FTM	4	5	5	4	10
FZTM	409.93	389.44	389.44	409.93	1
GADT	89	90.45	86.9	87.13	3,309
GASF	3.35	3.4	3.25	3.4	69,050
GLAT	8.5	9.5	9.5	8.5	10
GRYL	3.01	3.95	3.94	3.01	2
GSPM	10.69	10	10	10.69	100
GUSM	8.53	8.99	8.3	8.3	12,855
HBL	127.76	128.5	126.31	126.7	34,122
HICL	13.55	13.05	12.9	13	30,053
HIRAT	4.98	5.18	4.81	4.91	35,511
HMB	24.15	24.2	23.6	24	49,407
HMIM	1	1.49	0.95	0.96	26,736
ICCT	1.03	1.38	1.38	1.03	100
ICIBL	0.51	0.68	0.49	0.55	5,386
IDRT	4.48	4.7	4.36	4.36	13,060
IDSM	9.51	10.5	8.51	9.25	2,006
IDYM	261.47	274.54	251	267.67	1,450
IFSL	6.5	6.57	6	6.04	1,026
IGIBL	2.09	2.2	2.2	2.09	5
IGIIL	99.91	101.9	98.01	99	1,106
ILTM	165	173.25	173.25	173.25	468
JOVC	3.43	3.6	3.25	3.42	86,754
JSBL	2.99	3.05	2.8	2.8	14,600
JSCL	9.41	9.7	9.24	9.32	2,387,208
JSGCL	24.94	26.08	25.5	25.97	6,170
JSGF	6.1	6.25	6.01	6.24	122,501
JSIL	5.7	5.84	5.61	5.67	49,105
JSVFL	5.44	5.6	5.48	5.5	60,501
KASBB	1.6	1.64	1.51	1.52	45,657
KASBSL	4.79	4.87	4.65	4.75	18,654
KOHTM	1.6	1.21	1.2	1.2	6,000
KOSM	1.16	1.1	1.1	1.1	5,000
KSTM	1.01	1.24	1.02	1.02	1,508
MBF	8.9	9.25	9	9.16	3,500
MCB	227.42	230.8	226.1	227.41	1,585,923
MEBL	19	19	18.63	19	78,153
MODAM	1.15	1.38	1.25	1.25	2,500
MUKT	0.36	0.43	0.34	0.36	15
MYBL	2.12	2.2	2.12	2.15	1,908
NAGC	16.49	17.19	16.25	17.19	920
NBP	79.55	79.9	78.7	78.87	3,603,279
NCL	27.32	28.15	27.27	27.6	3,704,350
NIB	2.13	2.19	2.07	2.1	1,158,064
NJICL	63.09	64	63	63.09	64
NJLIC	47.49	47.9	45.5	46.99	13,512
NPSM	25	23.75	23.75	25	150
OLPL	6.15	6.2	6	6.2	2,500
OLTM	1.01	1	1	1.01	100
PAKMI	0.9	1	0.85	0.85	505
PAKRI	17.37	18.35	17.16	18.08	1,830,937
PASL	2.13	2.23	2.07	2.16	470,620
PEF	7.48	7.49	7.15	7.25	22,486
PGF	12.56	12.6	12.5	12.5	119,202
PIF	5.54	5.6	5.41	5.5	95,085
PIL	11.6	12.5	12	12	14,001
PINL	11	11.47	11.2	11.44	2,410
PMI	1	1.1	1.1	1	1
RAVT	1.1	1.28	1.02	1.13	20,374
SAIF	11	10.9	10	10	4,023
SBL	1.8	1.83	1.7	1.8	74,817
SCBPL	9.02	9.2	9	9.03	122,291
SCLL	2.65	2.65	2.45	2.65	152
SCM	9.74	10	9.94	10	5,000
SHCM	13.9	13	13	13.9	250
SHTM	0.37	0.43	0.43	0.37	53
SIBL	3	3.24	3.24	3	1
SILK	2.24	2.29	2.2	2.23	407,491
SLYT	7.24	7.94	7.2	7.2	24,452
SMBL	2.93	3.07	2.95	3	31,969
SMBLR	0.01	0.02	0.01	0.02	2,925
SMTM	6.4	6.74	6.01	6.01	603
SNBL	6.5	6.6	6.36	6.4	234,167
SPLC	0.94	0.75	0.7	0.7	18,050
SRSM	3.4	4	3.4	3.55	4,016
SSIC	6.65	6.7	6.33	6.37	23,501
SSML	2	2.01	1.92	1.94	26,250
STJT	22	20.9	20.9	22	1
SUTM	36.23	34.45	34.45	36.23	20
TATM	41.91	43	43	41.91	1
TRIBL	1.99	1.99	1.3	1.76	2,088
TSBL	4	5	3.45	5	10,003
TSMF	1.19	1.29	1.01	1.01	986
UBL	65.63	66	64.8	65.04	889,379
UNIC	7.06	7.9	6.8	7.7	5,009
ZTL	3.89	3.3	3.3	3.3	1,950

KSE EOD Share Price Data - 10/03/2010