KSE EOD Share Price Data - 11/03/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.59	2.9	2.31	2.51	1,497
AATM	0.75	0.75	0.75	0.75	1,000
ABL	60.55	60.2	58.51	58.85	97,807
ABL-CMAY	62.76	0	0	60.98	0
ABOT	86.42	86.9	83.52	85.37	5,395
ACPL	52.43	52.35	51.73	51.98	8,735
ADAMS	14.94	14.25	14.25	14.25	500
ADMM	20	20.8	19.11	19.5	906
ADOS	10.46	10.5	9.65	10.46	205
AGIC	11.24	11.24	10.4	11	14,200
AGIL	70.58	71.01	71	70.58	200
AGL	23.5	24.5	22.33	22.36	2,557
AGTL	230.01	232	227.5	230.87	3,846
AHCL	23.38	24.24	23	23.43	4,782,506
AHI	24.49	24.4	23.5	23.75	47,807
AHL	22.31	22.8	21.2	21.92	96,306
AICL	82.01	81.4	79	80.07	155,591
AICL-CAPR	83.92	0	0	81.9	0
AICL-CMAR	82.56	0	0	80.57	0
AICL-CMAY	85.01	0	0	82.97	0
AICL-MAR	82.24	81.89	80.3	80.68	20,500
AKBL	14	14.25	13.67	14.14	207,868
AKBL-CAPR	14.33	0	0	14.46	0
AKBL-CMAR	14.09	0	0	14.23	0
AKBL-CMAY	14.51	0	0	14.65	0
AKDCL	41.56	43.63	41	41.56	316
ALICO	15.02	14.75	14.02	15.02	6
AMMF	10.3	10.15	10.05	10.12	20,036
AMTEX	2.89	2.89	2.7	2.86	48,555
AMZV	0.66	0.74	0.59	0.61	226,803
ANL	9.22	9.35	8.95	9.06	3,257,356
ANL-CAPR	9.43	0	0	9.27	0
ANL-CMAR	9.28	0	0	9.12	0
ANL-CMAY	9.56	0	0	9.39	0
ANL-MAR	9.3	9.35	9	9.13	572,000
APL	361.99	362.85	353	356.86	185,816
ARPAK	11.97	10.97	10.97	11.97	2
ASFL	4.5	5.5	5.5	4.5	10
ATBA	190.13	191	190.95	191	212
ATEL	36.53	35.01	35.01	36.53	225
ATFF	5.51	6.48	6.48	6.48	773
ATIL	40.5	40.74	40	40.26	8,273
ATLH	134.57	136.99	136.99	134.57	1
ATRL	120.09	120	118	118.87	587,843
ATRL-CAPR	122.89	0	0	121.59	0
ATRL-CMAR	120.89	0	0	119.61	0
AZAMT	2.9	2.9	2.7	2.7	8,487
BAFL	9.31	9.36	9.19	9.28	838,606
BAFL-CAPR	9.53	0	0	9.49	0
BAFL-CMAR	9.37	0	0	9.34	0
BAHL	28.05	28.25	27.85	28	112,998
BAHL-CAPR	28.7	0	0	28.64	0
BAHL-CMAR	28.24	0	0	28.17	0
BAHL-CMAY	29.08	0	0	29.01	0
BAPL	7.29	7.99	6.8	7	4,603
BATA	531.33	555.37	522	542.26	825
BCL	50.91	52.25	48.37	50.91	157
BERG	16.5	16.9	16.11	16.65	1,033
BFMOD	4.32	4.1	4.1	4.32	180
BGL	2.7	2.7	2.25	2.25	2,001
BHAT	259	246.1	246.1	259	10
BIPL	3.5	3.55	3.26	3.44	12,937
BNWM	16	16.49	15.26	15.87	7,090
BOC	89.79	91.9	88.5	89.15	1,994
BOK	4.16	4.22	4.15	4.2	74,123
BOP	7.34	7.4	7.05	7.21	782,482
BOP-MAR	7.36	7.23	7.2	7.21	13,000
BROT	0.3	0.4	0.4	0.3	1
BTL	60	60	60	60	200
BUXL	9	9.95	9.95	9	2
BWCL	11.67	10.67	10.67	10.67	1,000
BYCO	9.71	9.7	9.31	9.41	488,748
CENI	9.96	10.37	9.8	9.93	24,550
CEPB	15.25	15.25	14.81	15.22	25,500
CFL	14.11	15.1	15.1	15.1	1,000
CHAS	8.5	9	9	8.5	1
CHBL	2.86	3	2.61	2.75	24,513
CHCC	9.51	9.99	9.02	9.24	13,012
CICL	78.87	80	77.5	79.97	4,110
CJPL	1	1.09	1.09	1	1
CLOV	56.41	56	56	56.41	45
CML	2.41	2.8	2.4	2.48	2,602
COLG	859.9	889.99	816.91	818.79	77
COTT	1.2	1.43	0.5	1.2	361
CPL	198.39	200	195	199.55	25,208
CPSL	54.23	54.4	52	53.02	14,198
CRTM	15.4	15.93	15.89	15.91	3,000
CSAP	26.73	26.9	26.5	26.5	3,500
CSM	0.55	0.65	0.55	0.55	2
CSUML	3.57	2.8	2.8	3.57	1
CWSM	1.1	1.2	1.16	1.17	826
DAWH	261.28	274.34	260	274.34	685,315
DBCI	1.6	1.85	1.8	1.8	3,001
DCH	2.74	2.7	2.6	2.63	51,105
DCL	1.8	1.89	1.75	1.85	156,032
DCM	1.3	1.21	1.21	1.3	211
DEL	1.84	1.84	1.61	1.84	9
DFML	1.82	1.94	1.75	1.78	4,309
DGKC	25.04	25.5	24.7	25.17	970,849
DGKC-CAPR	25.62	0	0	25.74	0
DGKC-CMAR	25.21	0	0	25.33	0
DGKC-CMAY	25.96	0	0	26.08	0
DGKC-MAR	24.49	24.61	24	24.5	206,500
DIIL	10	9.04	9.04	10	99
DLL	43.79	45.69	43	44.5	138,687
DMTM	4.99	4.99	4.5	4.62	1,025
DMTX	3.73	3.99	3	3.99	15,214
DOL	7.89	8.3	7.2	7.98	3,488,001
DSFL	2.89	2.89	2.72	2.77	796,007
DSIL	1.59	1.69	1.43	1.59	18,888
DSL	2.1	2.16	2.01	2.15	3,618
DWAE	0.85	1.37	1.37	0.85	1
DWSM	3.17	3.2	3.2	3.2	2,012
ECOP	2.14	2.34	2.08	2.33	3,602
EFUG	37.33	37.6	36.5	37.01	9,173
EFUL	59	59.35	58	58.95	3,111
ELSM	26.51	26.9	25.75	25.75	502
EMCO	2.01	2.3	2.3	2.01	5
ENGRO	234.84	237	232.16	235.4	1,907,399
ENGRO-CAPR	240.31	0	0	240.78	0
ENGRO-CMAR	236.4	0	0	236.86	0
ENGRO-CMAY	243.43	0	0	243.91	0
ENGRO-MAR	195.47	197	192.15	195.71	541,000
EPCL	12.25	12.33	12	12.04	180,788
EPCL-CMAY	12.7	0	0	12.48	0
ESBL	2	2.49	2	2	3,505
EXIDE	184.58	190	183.1	184.9	1,396
FABL	13.16	13.4	12.81	13.31	52,218
FATIMA	12.16	12.48	11.8	12.33	2,750,935
FCCL	4.2	4.29	4.15	4.21	71,019
FCIBL	3.25	3.25	3.25	3.25	2,770
FCONM	1.16	1.47	1.16	1.16	215
FCSC	3.1	3.26	2.9	3.1	22,601
FDIBL	1.6	2	2	1.6	5
FEM	1.75	1.98	1.62	1.75	351
FEROZ	89.92	91.95	88.11	90.75	718
FFBL	43.28	43.52	42.76	43.31	5,026,192
FFBL-CAPR	44.29	0	0	44.3	0
FFBL-CMAR	43.57	0	0	43.58	0
FFBL-CMARW1	43.28	0	0	43.29	0
FFBL-CMAY	44.86	0	0	44.88	0
FFBL-MAR	40.28	40.5	39.8	40.16	660,000
FFC	133.13	134.95	131.01	134.06	2,024,388
FFC-CAPR	136.23	0	0	137.12	0
FFC-CMAR	134.02	0	0	134.89	0
FFC-CMARW1	133.13	0	0	134	0
FFC-CMAY	138	0	0	138.91	0
FFC-MAR	133.45	135.25	132	134.69	420,000
FFLM	1.5	1.99	1.5	1.5	106
FHAM	7.4	7.5	7.25	7.25	535
FHBM	7.42	7.6	7.3	7.58	1,072
FIBLM	1.62	1.65	1.6	1.62	15
FLYNG	1.58	1.57	1.55	1.57	1,200
FPJM	1.11	1.99	1.47	1.33	503
FRCL	2.02	1.45	1.45	2.02	2
FUDLM	6.74	6.55	6.3	6.36	1,234
FZTM	409.93	430	389.44	409.93	12
GADT	87.13	87	84.01	84.54	2,646
GASF	3.4	3.25	3.2	3.22	18,000
GATM	42.5	44.62	43	43	1,510
GENP	0.67	0.79	0.72	0.67	3
GGL	11.04	11.22	10.75	10.79	21,224
GHGL	51.61	51.75	50.5	51.75	1,646
GHNI	9.41	9.68	9.3	9.41	4,400
GHNL	3.6	3.5	3.5	3.6	346
GLAXO	80.47	81	79	80.17	15,410
GSPM	10.69	11	10.05	10.69	13
GTYR	23.02	23.2	22.51	23.2	1,539
GUSM	8.3	8.69	8.25	8.3	400
GUTM	19.35	20.35	18.5	20.35	4,500
GWLC	7.06	7.55	6.15	6.99	1,798
HABSM	21.83	21.99	21.51	21.62	22,200
HADC	0.48	0.59	0.44	0.5	8,958
HAJT	0.59	1.1	1.1	0.59	100
HAL	10.86	11.44	11	11.19	1,025
HBL	126.7	128.18	125	127.84	80,177
HBL-CMARW1	126.7	0	0	127.78	0
HBL-CMAY	131.33	0	0	132.46	0
HCAR	10.1	10.4	10.01	10.39	10,745
HICL	13	13.25	13	13.07	23,453
HINO	115.98	117.99	117	115.98	160
HINOON	25.94	25.98	25.26	25.5	2,801
HIRAT	4.91	5.04	4.71	4.88	84,718
HMB	24	24	23.73	23.74	87,379
HMIM	0.96	1	1	1	2,000
HSPI	14.63	14.69	13.65	14.07	26,583
HUBC	39.62	39.99	39.25	39.48	130,290
HUBC-CAPR	40.54	0	0	40.38	0
HUBC-CMAR	39.88	0	0	39.72	0
HUBC-CMARW1	39.62	0	0	39.46	0
HUBC-CMAY	41.07	0	0	40.91	0
HUBC-MAR	39.58	39.58	39.58	39.58	10,000
HUBC-MARB	37.4	0	0	37.25	0
HUSI	6.09	6.79	5.09	6.09	3
HWQS	14	14	14	14	500
IBFL	49.53	49.9	47.06	47.06	11,004
IBLHL	10.4	10.75	10	10.65	1,006
ICCT	1.03	1.39	1.39	1.03	1
ICI	158.65	158	155.01	157.14	65,461
ICI-CMARW1	158.65	0	0	157.07	0
ICI-CMAY	164.45	0	0	162.82	0
ICIBL	0.55	0.58	0.52	0.55	6
ICL	28.43	29.85	28	28.99	1,600
IDRT	4.36	4.95	4.15	4.15	38,005
IDSM	9.25	10	9	9.69	1,956
IDYM	267.67	280.69	255	267.67	4
IFSL	6.04	6.49	6.49	6.04	2
IGIBL	2.09	2.24	2.1	2.09	10
IGIIL	99	99	97.05	97.97	273
ILTM	173.25	181.91	181.91	181.91	2
INDU	229.67	230.9	225	227.01	5,326
INIL	52.03	52.7	50.26	50.9	12,553
ISTM	6.5	6.5	6.5	6.5	1,000
JDWS	74	74.9	72	74	184
JOVC	3.42	3.49	3.2	3.25	130,822
JPGL	1.43	1.55	1.4	1.48	29,699
JSBL	2.8	2.87	2.72	2.8	46,456
JSCL	9.32	9.39	9.08	9.16	1,309,533
JSGCL	25.97	27	25.1	25.51	2,500
JSGF	6.24	6.25	6	6.04	185,103
JSIL	5.67	5.69	5.4	5.54	20,203
JSVFL	5.5	5.34	5.2	5.23	11,136
KAPCO	41.55	41.55	40.9	41.05	85,434
KAPCO-CAPR	42.52	0	0	41.99	0
KAPCO-CMAR	41.83	0	0	41.3	0
KAPCO-CMARW1	41.55	0	0	41.03	0
KAPCO-CMAY	43.07	0	0	42.53	0
KASBB	1.52	1.65	1.48	1.53	141,469
KASBM	3	3	2.21	3	5,002
KASBSL	4.75	4.75	4.51	4.65	3,702
KESC	2.77	2.83	2.71	2.72	487,833
KOHC	5.95	6	5.95	6	4,085
KOHE	17	17.84	16.77	17.48	2,011
KOIL	1.57	1.6	1.46	1.56	1,522
KOSM	1.1	1.25	1.15	1.1	121
KSBP	55.04	55.75	54.7	55.7	762
KSTM	1.02	1.69	1.18	1.39	51,815
KTML	4.55	4.78	4.2	4.55	202
LAKST	255.14	267.89	245.01	255.14	2
LATM	6.11	5.5	5.5	6.11	254
LEUL	2.1	2.1	2.1	2.1	1,200
LIBM	67	65	63.65	67	289
LOTPTA	16.07	16.27	15.75	15.86	12,711,675
LPCL	2.86	2.94	2.8	2.92	81,280
LUCK	68.37	68.8	67.05	68.43	472,872
LUCK-CAPR	69.96	0	0	69.99	0
LUCK-CMAR	68.82	0	0	68.85	0
LUCK-CMARW1	68.37	0	0	68.4	0
LUCK-CMAY	70.87	0	0	70.9	0
LUCK-MAR	68.31	68.85	67.7	68.68	17,500
MACFL	6.65	6.95	6.06	6.42	813
MARI	110.93	112	109.26	111.59	34,811
MBF	9.16	9	9	9	103,000
MCB	227.41	227.01	223.61	225.2	367,215
MCB-CAPR	232.7	0	0	230.34	0
MCB-CMAR	228.92	0	0	226.59	0
MCB-CMARW1	227.41	0	0	225.09	0
MCB-CMAY	235.73	0	0	233.34	0
MCB-MAR	205.45	204.5	202.1	204	80,500
MDTL	18.05	19.05	19.05	19.05	2,600
MEBL	19	19	18.61	18.64	543
MEHT	59	57.01	57.01	59	161
MERIT	29.01	29.5	29.45	29.01	2
MFFL	68.79	68.5	65.4	68.79	10
MFTM	1	1.67	1.67	1	1
MIRKS	48.31	49.24	46.31	48.31	61
MLCF	2.28	2.25	2.15	2.18	40,155
MODAM	1.25	1.35	1.15	1.16	10,219
MOON	15.85	15.99	15.99	15.99	2,936
MRNS	54	52.76	52.25	52.67	1,101
MTIL	0.5	0.5	0.5	0.5	7,500
MTL	541.63	546.75	533.2	539.1	76,109
MUBT	1.05	1.2	1.05	1.05	50,001
MUKT	0.36	0.5	0.25	0.45	7,168
MUREB	97.98	99.99	98.99	97.98	199
MYBL	2.15	2.29	2.06	2.1	798
MZSM	3.63	3.9	3.66	3.73	3,501
NAGC	17.19	17.5	16.2	16.2	1,002
NATF	52.73	55	52.1	54.95	2,787
NBP	78.87	79.14	77.9	78.9	3,477,461
NBP-CAPR	80.71	0	0	80.7	0
NBP-CMAR	79.39	0	0	79.39	0
NBP-CMARW1	78.87	0	0	78.86	0
NBP-CMAY	81.76	0	0	81.75	0
NBP-MAR	78.84	79.2	77.99	78.95	1,000,500
NBP-MARB	58.12	58.32	57.25	58.12	1,160,500
NCL	27.6	28.1	26.9	27.72	2,146,302
NCL-CMARW1	27.6	0	0	27.71	0
NCL-CMAY	28.61	0	0	28.72	0
NCL-MAR	27.78	28.1	27.21	27.94	1,024,500
NCLNCP	25.5	24.5	24.5	25.5	11
NCPL	14.99	15.1	14.5	14.63	543,799
NESTLE	3424.64	3499.98	3330.01	3418.44	21
NETSOL	23.08	23.05	22.7	22.89	89,503
NETSOL-CAPR	23.62	0	0	23.41	0
NETSOL-CMAR	23.23	0	0	23.03	0
NETSOL-CMAR1	23.08	0	0	22.88	0
NETSOL-CMAY	23.92	0	0	23.72	0
NETSOL-MAR	23.3	23.56	23.1	23.56	1,500
NIB	2.1	2.14	2.05	2.05	919,346
NICL	2.77	2.75	2.63	2.7	232,480
NJICL	63.09	64	61.25	61.5	3,077
NJLIC	46.99	46	44.76	45.98	512
NML	64.52	64.49	63.11	64.18	1,055,824
NML-CAPR	66.02	0	0	65.65	0
NML-CMAR	64.95	0	0	64.58	0
NML-CMARW1	64.52	0	0	64.15	0
NML-CMAY	66.88	0	0	66.5	0
NML-MAR	64.84	64.69	63.76	64.46	244,000
NONS	11.11	12	11.11	11.73	4,620
NOPK	21.99	22	22	22	500
NPL	15.72	15.82	15.46	15.6	194,364
NPL-CMARW1	15.72	0	0	15.59	0
NPL-CMAY	16.3	0	0	16.16	0
NPSM	25	26.25	26	26	230
NRL	292.93	293	287.25	289.28	22,541
OGDC	156.21	156.4	153.55	154.44	910,604
OGDC-CAPR	159.85	0	0	157.97	0
OGDC-CMAR	157.25	0	0	155.4	0
OGDC-CMARW1	156.21	0	0	154.37	0
OGDC-CMAY	161.92	0	0	160.03	0
OGDC-MAR	156.48	154.95	154	154.95	9,000
OLPL	6.2	6.4	5.5	6.15	14,523
OLSM	1.7	1.5	1.5	1.7	100
PACE	2.84	2.85	2.78	2.8	148,513
PAEL	13	13.65	12.98	13.3	185,812
PAKD	48.96	48	46.67	47.29	8,925
PAKMI	0.85	1.08	1.08	0.85	5
PAKRI	18.08	18	17.52	17.71	669,161
PAKRI-CMARW1	18.08	0	0	17.7	0
PAKRI-CMAY	18.74	0	0	18.35	0
PAKT	102	105	101	102.28	2,100
PASL	2.16	2.16	2.05	2.11	104,223
PASM	14.5	15.49	14.25	14.5	101
PECO	139.85	144.99	140	139.85	2
PEF	7.25	7.46	7.12	7.46	14,495
PGCL	18	18.77	17.4	17.42	622
PGF	12.5	12.69	12.45	12.5	69,581
PIAA	2.83	3	2.7	2.74	359,081
PICT	67.51	69.25	67	69	106,228
PIF	5.5	5.5	5.1	5.3	78,528
PIL	12	13	11.5	11.99	3,703
PINL	11.44	11.5	11.5	11.5	1,800
PIOC	5.8	5.98	5.9	5.94	11,298
PKGI	7.11	7.1	7.1	7.1	2,000
PKGS	115	114.39	113.79	114	357
PMI	1	1.1	1.1	1	1
PMRS	37.65	39.5	39	39.5	1,002
PNGRS	4.53	4.44	4	4	5,001
PNSC	30.92	31.2	30.99	30.92	108
POL	322.29	322.88	318.11	318.72	1,467,212
POL-CAPR	329.79	0	0	326	0
POL-CMAR	324.43	0	0	320.69	0
POL-CMARW1	322.29	0	0	318.57	0
POL-CMAY	334.08	0	0	330.25	0
POL-MAR	323.53	323.9	319.5	320.07	576,000
PPL	213.05	213	210.11	210.77	359,384
PPL-CAPR	218.01	0	0	215.58	0
PPL-CMAR	214.47	0	0	212.07	0
PPL-CMARW1	213.05	0	0	210.67	0
PPL-CMAY	220.84	0	0	218.39	0
PPL-MAR	212.82	211.95	210.1	210.91	60,500
PRET	30.24	30.99	30.99	30.24	111
PRL	105.62	104.99	101	101.39	156,118
PSMC	63.11	63.94	61.5	61.98	24,185
PSO	285.21	285.5	281	282	238,735
PSO-MAR	286.34	284.5	282	283.32	127,500
PSYL	19.02	19.5	18.03	19.29	46,465
PTC	18	18	17.75	17.81	330,692
PTC-CAPR	18.42	0	0	18.22	0
PTC-CMAR	18.12	0	0	17.92	0
PTC-CMARW1	18	0	0	17.8	0
PTC-CMAY	18.66	0	0	18.45	0
PTC-MAR	18.1	0	0	17.93	0
QUET	46.73	49.06	47.06	49.06	7,560
RAVT	1.13	1.18	0.91	1.12	13,032
RCML	41.49	39.5	39.5	41.49	8
REWM	12.09	13.09	12.15	13.09	65,916
RICL	7.46	7	6.9	6.9	10,500
RMPL	2811	2890	2685	2816.88	13
RUPL	42.33	44.19	41.8	43.5	32,072
SAIF	10	10.49	9	9.03	9,967
SANSM	12.19	12	11.75	11.99	525
SAPL	160	167.9	161	161.02	805
SASML	8	8.0017	7.99	8.0017	102
SAZEW	22.74	23.26	23.1	23.1	2,375
SBL	1.8	1.8	1.7	1.72	181,557
SCBPL	9.03	9.28	9	9.14	37,710
SCLL	2.65	2.8	2.8	2.65	1
SCM	10	10	9.55	9.91	2,937
SEARL	61.27	62.8	60.5	60.52	2,782
SEPCO	1.81	1.9	1.79	1.83	53,326
SEPL	37.88	38.5	37	37.95	7,413
SGLL	26.53	26.99	26.99	26.53	45
SGML	5.25	6	4.35	5.25	4,691
SHCI	2.33	2.49	2.26	2.37	6,102
SHEL	209.95	210.2	208	208.28	7,432
SHEZ	145.51	152.78	140.03	145.51	10
SHFA	31.41	31.72	31.44	31.41	70
SHNI	10.39	9.5	9.5	10.39	457
SHSML	8.9	8.21	8.21	8.9	32
SIBL	3	3.93	3.3	3.3	501
SIGL	9.25	9.25	9.25	9.25	10
SILK	2.23	2.3	2.14	2.19	861,505
SING	19.76	20.76	19.02	19.76	201
SITC	104.78	105	102.5	104.5	6,972
SKFL	1.2	1	1	1	3,000
SKRS	1.8	1.99	1.99	1.99	1,000
SLYT	7.2	7.46	6.7	6.87	21,172
SMBL	3	3	2.92	3	8,060
SMBLR	0.02	0.01	0.01	0.01	2,213
SMCPL	6.5	6	5.5	5.55	4,002
SMTM	6.01	6.5	6.3	6.3	502
SNBL	6.4	6.8	5.62	6.31	5,604
SNGP	21.36	21.37	20.7	21.11	18,347
SNGP-CMARW1	21.36	0	0	21.1	0
SNGP-CMAY	22.14	0	0	21.87	0
SPL	14.73	15.73	14.41	15.73	2,075,880
SPLC	0.7	0.94	0.76	0.94	3,031
SRSM	3.55	3.6	3.36	3.5	12,002
SRVI	194.94	194	186.25	187.99	2,334
SSGC	25.03	24.85	24.18	24.72	93,248
SSIC	6.37	7.36	6.5	7	4,003
SSML	1.94	2	2	2	22,600
SSOM	4.23	4.15	4.12	4.14	1,000
STJT	22	21.85	21.75	21.84	1,050
STPL	9	9	9	9	144
SURC	40	40	38	40	106
SZTM	6.99	6.6	6.6	6.99	349
TATM	41.91	41.5	41.5	41.91	21
TELE	2.1	2.11	2.03	2.03	180,369
TGL	13.41	13.65	12.51	13.25	8,907
THALL	109.44	110.2	106.1	108.26	45,941
THCCL	18.21	18.98	18.93	18.96	5,000
TICL	59.2	60	56.25	59.2	12
TREET	47.51	49.5	46.15	47.16	107,231
TRG	3.21	3.3	3.12	3.15	991,420
TRIPF	130.94	129.75	127.5	127.81	5,030
TRSM	1.99	2.22	2.22	1.99	1
TSBL	5	5.88	4.01	5	5
TSMF	1.01	1.4	1.39	1.01	2
UBL	65.04	65.49	64.5	64.79	367,772
UBL-CAPR	66.55	0	0	66.27	0
UBL-CMAR	65.47	0	0	65.19	0
UBL-CMARW1	65.04	0	0	64.76	0
UBL-CMAY	67.42	0	0	67.13	0
UBL-MAR	64.95	65	64	64.34	1,820,500
UBL-MARB	60.05	61.38	61.05	61.05	1,791,000
UDPL	13.33	14.3	14.3	13.33	1
ULEVER	4793.16	4947	4600.11	4759.84	27
UNIC	7.7	7.9	7.9	7.7	10
UPFL	1197.58	1155.05	1151	1151	113
WAHN	37	37.99	36.02	37.15	2,200
WTCL	2.99	3.04	2.9	3	82,463
WTL	2.45	2.55	2.35	2.39	261,484
WYETH	940	987	987	940	1
ZIL	65.5	66.99	64.5	64.52	505
ZTL	3.3	3.9	3.9	3.9	1,000

KSE EOD Share Price Data - 11/03/2011