KSE EOD Share Price Data - 14/03/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.51	2.6	2.55	2.6	1,500
ABL	58.85	59.87	58.49	58.53	46,993
ABL-CMARW2	60.55	60.55	60.55	58.67	0
ABL-CMAY	60.98	0	0	60.62	0
ABOT	85.37	89	86.5	88	8,768
ACPL	51.98	52.3	51	51.1	13,320
ADAMS	14.25	14.25	14.25	14.25	700
ADMM	19.5	20	19.45	19.81	8,502
ADOS	10.46	10.5	9.7	10.04	3,984
AGIC	11	11.5	11	11	2,858
AGIL	70.58	71.01	70.8052	70.8052	80
AGTL	230.87	230	225	227.15	16,102
AHCL	23.43	24.33	23.2	24.03	3,990,586
AHI	23.75	24.29	23.25	23.8	8,222
AHL	21.92	22.75	21.65	22.08	48,511
AICL	80.07	81.25	79.1	79.87	127,383
AICL-CAPR	81.9	0	0	81.66	0
AICL-CMAR	80.57	0	0	80.33	0
AICL-CMARW2	82.01	82.01	82.01	80.06	0
AICL-CMAY	82.97	0	0	82.72	0
AICL-MAR	80.68	81.1	80.01	80.24	9,000
AKBL	14.14	14.1	13.9	13.94	171,039
AKBL-CAPR	14.46	0	0	14.25	0
AKBL-CMAR	14.23	0	0	14.02	0
AKBL-CMARW2	14	14	14	13.97	0
AKBL-CMAY	14.65	0	0	14.44	0
ALICO	15.02	15.5	14.26	15.02	2
ALNRS	45.74	43.47	43.47	45.74	1
AMMF	10.12	10.1	9.8	10.1	78,000
AMTEX	2.86	2.91	2.8	2.9	42,969
AMZV	0.61	0.69	0.55	0.61	77,421
ANL	9.06	9.24	9.05	9.1	891,215
ANL-CAPR	9.27	0	0	9.3	0
ANL-CMAR	9.12	0	0	9.15	0
ANL-CMARW2	9.22	9.22	9.22	9.12	0
ANL-CMAY	9.39	0	0	9.43	0
ANL-MAR	9.13	9.25	9.05	9.18	36,500
APL	356.86	358.5	354.01	354.8	76,894
ARPAK	11.97	10.97	10.97	11.97	100
ARUJ	4.6	4	4	4.6	1
ATBA	191	192.95	190.5	190.73	1,172
ATFF	6.48	6.49	6.49	6.48	1
ATIL	40.26	40.4	39.7	39.89	7,171
ATLH	134.57	138	136.51	136.66	1,838
ATRL	118.87	119.74	118.1	118.47	207,856
ATRL-CAPR	121.59	0	0	121.12	0
ATRL-CMAR	119.61	0	0	119.15	0
AWTX	90	89	89	90	10
AZAMT	2.7	2.78	2.4	2.55	4,301
BAFL	9.28	9.27	9.01	9.17	410,532
BAFL-CAPR	9.49	0	0	9.38	0
BAFL-CMAR	9.34	0	0	9.22	0
BAHL	28	28.4	27.26	27.52	219,617
BAHL-CAPR	28.64	0	0	28.14	0
BAHL-CMAR	28.17	0	0	27.68	0
BAHL-CMARW2	28.05	28.05	28.05	27.59	0
BAHL-CMAY	29.01	0	0	28.5	0
BAPL	7	8	7.3	8	7,979
BATA	542.26	553	540	549.72	126
BAWS	5.5	5.85	5.85	5.5	2
BCML	15.3	15.25	14.51	14.58	2,781
BERG	16.65	16.99	16.3	16.63	7,249
BGL	2.25	2.59	2.1	2.13	346,000
BHAT	259	246.1	246.1	246.1	110
BILF	0.95	1.2	0.95	0.95	300
BIPL	3.44	3.55	3.41	3.51	116,001
BNWM	15.87	16.7	15.62	16.45	37,789
BOC	89.15	92.49	89.12	89.12	502
BOK	4.2	4.24	4.1	4.2	16,163
BOP	7.21	7.29	7.11	7.13	449,609
BOP-MAR	7.21	7.49	7.2	7.22	8,000
BROT	0.3	0.5	0.5	0.5	1,000
BRR	1.69	1.75	1.69	1.7	19,652
BTL	60	59.05	59.05	59.05	500
BUXL	9	9.7	8.15	9	102
BWCL	10.67	11.66	11.66	11.66	500
BYCO	9.41	9.6	9.21	9.31	197,887
CENI	9.93	10.37	9.97	10.17	21,230
CEPB	15.22	15.15	14.7	15	17,150
CFL	15.1	16.09	16.08	15.1	2
CHBL	2.75	2.89	2.62	2.64	2,496
CHCC	9.24	10.2	9.3	9.95	23,002
CICL	79.97	83.96	81.9	83.96	6,966
CJPL	1	1.14	0.8	1	304
CML	2.48	2.45	2.3	2.45	601
COLG	818.79	820	812	817.1669	8
COTT	1.2	1.2	1.2	1.2	300
CPL	199.55	201.4	198.1	199.5	47,820
CPSL	53.02	52.99	52.35	52.35	7,807
CRTM	15.91	16.3	16.25	16.27	2,003
CSAP	26.5	27	26.75	27	10,701
CSIL	4.24	4	3.6	4.24	126
CSM	0.55	0.62	0.52	0.57	29,273
CSUML	3.57	3.07	2.9	3.57	2
CWSM	1.17	1.55	1.55	1.17	1
DADX	19.6	18.77	18.76	18.77	35
DAWH	274.34	288.05	277.5	288.05	425,156
DBCI	1.8	1.9	1.65	1.66	1,252
DCH	2.63	3.23	2.58	3.07	1,935,678
DCL	1.85	1.94	1.7	1.8	212,862
DCM	1.3	1.5	1.5	1.3	1
DEL	1.84	1.85	1.56	1.63	1,101
DFML	1.78	2.02	1.9	2	227,189
DGKC	25.17	25.49	24.9	24.96	398,039
DGKC-CAPR	25.74	0	0	25.52	0
DGKC-CMAR	25.33	0	0	25.1	0
DGKC-CMARW2	24.2	24.2	24.2	24.18	0
DGKC-CMAY	26.08	0	0	25.85	0
DGKC-MAR	24.5	24.5	24.3	24.36	66,000
DINT	33.41	31.85	31.75	31.76	550
DLL	44.5	46.72	45	46.72	66,440
DMTM	4.62	4.99	4.5	4.5	5,476
DMTX	3.99	4	4	4	1,500
DNCC	1.75	1.76	1.6	1.75	301
DOL	7.98	8.98	7.92	8.96	10,075,374
DSFL	2.77	2.93	2.77	2.8	710,910
DSIL	1.59	1.69	1.5	1.55	43,004
DSL	2.15	2.2	2.09	2.15	8,912
DWAE	0.85	1.38	0.86	0.85	52
DWSM	3.2	3.45	3.2	3.2	4,207
DYNO	10.92	11	11	11	1,000
ECOP	2.33	2.36	2.12	2.27	25,776
EFUG	37.01	37.5	36.55	36.59	7,915
EFUL	58.95	60	58.5	59.23	18,645
ELSM	25.75	26.99	24.8	24.81	564
EMCO	2.01	2	1.91	1.91	2,000
ENGRO	235.4	237.35	233.52	236.54	1,776,064
ENGRO-CAPR	240.78	0	0	241.84	0
ENGRO-CMAR	236.86	0	0	237.89	0
ENGRO-CMARW2	194.03	194.03	194.03	196.29	0
ENGRO-CMAY	243.91	0	0	244.99	0
ENGRO-MAR	195.71	197	194.7	196.59	447,000
EPCL	12.04	12.75	12.05	12.42	623,982
EPCL-CMARW2	12.25	12.25	12.25	12.45	0
EPCL-CMAY	12.48	0	0	12.86	0
EWLA	1.95	2	2	2	500
EXIDE	184.9	189.5	180.01	183.06	473
FABL	13.31	13.9	13	13.31	25,866
FANM	3.3	3.3	3.3	3.3	200
FASM	36.75	36	36	36	500
FATIMA	12.33	12.95	12.4	12.57	4,259,298
FCCL	4.21	4.29	4.15	4.21	38,929
FCIBL	3.25	3.25	3.25	3.25	20,500
FCONM	1.16	1.47	1.3	1.3	1,510
FCSC	3.1	3.14	3.07	3.1	11,721
FDIBL	1.6	1.69	1.65	1.66	3,200
FDMF	2.12	2.17	2	2	3,107
FECM	2.75	3.05	2.71	2.75	9
FECTC	6.9	7	6.5	7	1,871
FEM	1.75	1.99	1.7	1.75	15
FEROZ	90.75	89.99	89.01	89.05	651
FFBL	39.81	40.5	39.65	39.86	2,608,826
FFBL-CAPR	44.3	0	0	40.75	0
FFBL-CMAR	43.58	0	0	40.09	0
FFBL-CMARW2	39.79	39.79	39.79	36.45	0
FFBL-CMAY	44.88	0	0	41.28	0
FFBL-MAR	40.16	40.29	39.8	40.03	412,000
FFC	134.06	134.89	132.71	133.28	838,761
FFC-CAPR	137.12	0	0	136.26	0
FFC-CMAR	134.89	0	0	134.04	0
FFC-CMARW2	134	134	134	133.6	0
FFC-CMAY	138.91	0	0	138.04	0
FFC-MAR	134.69	135	133.25	133.64	126,500
FFLM	1.5	1.74	1.5	1.6	5,060
FHAM	7.25	7.5	7.39	7.47	885
FLYNG	1.57	1.65	1.5	1.55	11,910
FNBM	5.77	6.25	6.1	6.25	26,500
FNEL	4.95	5.43	5.43	4.95	1
FPJM	1.33	1.43	1.23	1.33	2
FRCL	2.02	2.4	2.1	2.29	1,303
FRSM	18.9163	19.9	18.11	18.92	39
FTHM	113	118.65	118.65	113	8
FTSM	1.2	1.7	1.7	1.2	10
FUDLM	6.36	7.1	7.1	6.36	200
FZTM	409.93	389.44	389.44	409.93	22
GADT	84.54	86.7	83.2	84.33	3,173
GAIL	4.24	4.48	3.82	4.32	11,502
GAMON	1.06	1.99	1.28	1.99	1,003
GASF	3.22	3.4	3.25	3.25	29,603
GATM	43	44	43.8	43	310
GENP	0.67	0.75	0.75	0.67	1
GGL	10.79	11.17	10.9	11.03	40,665
GHGL	51.75	52.5	50.6	52.41	12,465
GHNI	9.41	9.83	9.4	9.72	6,207
GHNL	3.6	3.67	3.6	3.6	7,756
GLAXO	80.17	82.3	79.85	80.52	112,212
GRAYS	45.96	46	46	45.96	60
GSPM	10.69	10.68	10.6	10.6	11,000
GTYR	23.2	23.4	23	23.39	6,161
GUSM	8.3	8.31	8.31	8.3	1
GUTM	20.35	21.36	21.36	20.35	10
GWLC	6.99	6.95	6.21	6.99	21
HABSM	21.62	21.99	21.6	21.93	23,820
HADC	0.5	0.59	0.48	0.5	87
HAL	11.19	11.15	11	11	9,771
HBL	127.84	128.5	126.85	127.99	131,048
HBL-CMARW2	110.25	110.25	110.25	110.76	0
HBL-CMAY	132.46	0	0	132.56	0
HCAR	10.39	10.25	9.65	10.08	18,106
HICL	13.07	14	12.75	13.13	2,351
HINO	115.98	120.7	112.5	115.98	121
HINOON	25.5	25.99	25.05	25.74	6,005
HIRAT	4.88	5.14	4.79	4.96	137,903
HMB	23.74	24	23.69	23.75	25,440
HSPI	12.57	13.48	12.56	13.12	3,833
HUBC	39.48	40.05	39.4	39.72	179,008
HUBC-CAPR	40.38	0	0	40.61	0
HUBC-CMAR	39.72	0	0	39.95	0
HUBC-CMARW2	36.96	36.96	36.96	37.31	0
HUBC-CMAY	40.91	0	0	41.14	0
HUBC-MARB	37.25	0	0	37.47	0
HUMNL	20.9	20.39	20.05	20.9	100
HUSI	6.09	5.75	5.5	5.67	500
HUSS	9.04	8.11	8.1	8.1	1,500
HWQS	14	13	13	13	2,300
IBFL	47.06	48.8	45.01	47.06	145
IBLHL	10.65	11	11	11	500
ICCT	1.03	1.39	1.05	1.07	1,110
ICI	157.14	162.95	156.05	162.27	589,351
ICI-CMARW2	157.07	157.07	157.07	162.66	0
ICI-CMAY	162.82	0	0	168.07	0
ICIBL	0.55	0.57	0.5	0.55	296
ICL	28.99	28	27.65	27.76	1,100
IDRT	4.15	4.48	4.15	4.2	6,596
IDSM	9.69	10.68	9	9.36	5,821
IDYM	267.67	281.05	267.65	279.52	251
IFSL	6.04	6.5	5.65	6.04	3
IGIBL	2.09	2.2	2.01	2.04	2,507
IGIIL	97.97	100	98.51	99.94	7,022
ILTM	181.91	191	190.98	191	502
INDU	227.01	230	225	226.02	4,923
INIL	50.9	51.45	50.3	50.77	5,272
JATM	2.9	2	2	2.9	1
JDMT	15.06	14.41	14.15	14.4	3,000
JDWS	74	75.99	71.71	75.82	6,278
JOPP	10.55	10.75	10.75	10.55	11
JOVC	3.25	3.44	3.25	3.3	53,376
JPGL	1.48	1.54	1.38	1.44	82,617
JSBL	2.8	2.9	2.5	2.61	51,265
JSCL	9.16	9.39	9.01	9.14	1,611,411
JSGCL	25.51	26.3	25	25.25	5,649
JSIL	5.54	5.69	5.4	5.42	10,550
JSVFL	5.23	5.5	5	5.03	154,508
KAPCO	41.05	41.15	40.81	41.05	47,648
KAPCO-CAPR	41.99	0	0	41.97	0
KAPCO-CMAR	41.3	0	0	41.28	0
KAPCO-CMARW2	41.03	41.03	41.03	41.15	0
KAPCO-CMAY	42.53	0	0	42.52	0
KASBB	1.53	1.59	1.48	1.55	92,585
KASBSL	4.65	4.65	4.5	4.52	23,569
KESC	2.72	2.79	2.7	2.7	456,840
KOHC	6	6.05	5.95	6.04	15,300
KOHE	17.48	17.45	16.5	16.87	5,533
KOIL	1.56	1.56	1.48	1.5	23,966
KOSM	1.1	1.21	1.21	1.1	100
KSBP	55.7	58.48	56.89	58.48	3,162
KSTM	1.39	1.3	1.1	1.12	63,511
KTML	4.55	5.24	4.21	4.33	3,013
LAKST	255.14	254.99	254.99	255.14	1
LMSM	1.5	1.5	1.5	1.5	100
LOTPTA	15.86	16.07	15.85	15.93	3,485,174
LPCL	2.92	3.2	2.85	3.09	837,079
LPGL	16.46	16.44	16.44	16.44	1
LUCK	68.43	68.99	68.1	68.15	101,527
LUCK-CAPR	69.99	0	0	69.68	0
LUCK-CMAR	68.85	0	0	68.54	0
LUCK-CMARW2	68.4	68.4	68.4	68.31	0
LUCK-CMAY	70.9	0	0	70.59	0
LUCK-MAR	68.68	68.97	68.05	68.05	18,500
MACFL	6.42	6.88	6.16	6.26	3,969
MARI	111.59	112.75	111	111.16	10,162
MBF	9	9	9	9	51,000
MCB	225.2	228.4	225.17	225.77	513,243
MCB-CAPR	230.34	0	0	230.83	0
MCB-CMAR	226.59	0	0	227.06	0
MCB-CMARW2	225.09	225.09	225.09	226.31	0
MCB-CMAY	233.34	0	0	233.84	0
MCB-MAR	204	205.58	203.25	203.96	81,000
MDTL	19.05	20.05	18.05	19.75	3,963
MEBL	18.64	19.1	18.5	18.83	85,105
MERIT	29.01	29.64	28.75	28.78	1,963
MFTM	1	1.4	0.86	1	72,552
MIRKS	48.31	49.8	46.36	46.46	714
MLCF	2.18	2.38	2.21	2.27	177,147
MODAM	1.16	1.49	1.15	1.19	1,524
MOON	15.99	15.9589	15.9589	15.9589	0
MRNS	52.67	53	51.3	52.67	110
MSOT	17.81	18.48	18.48	17.81	1
MTIL	0.5	0.55	0.5	0.55	1,305
MTL	539.1	544.5	536.1	540.05	15,755
MUCL	12.5809	12.5318	12.5318	12.5318	0
MUKT	0.45	0.47	0.4	0.4	3,523
MUREB	97.98	100.99	96.01	98.77	1,378
MWMP	0.88	1.38	0.95	1.02	81,473
MYBL	2.1	2.25	2.01	2.12	18,100
MZSM	3.73	3.75	3.36	3.48	7,750
NAGC	16.2	17.15	17.15	16.2	2
NATF	54.95	56	55	55.78	3,902
NBP	78.9	79.9	78.91	79.26	4,472,632
NBP-CAPR	80.7	0	0	81.03	0
NBP-CMAR	79.39	0	0	79.71	0
NBP-CMARW2	78.86	78.86	78.86	79.45	0
NBP-CMAY	81.75	0	0	82.09	0
NBP-MARB	58.12	58.8	58.02	58.28	809,500
NCL	27.72	29.1	27.5	29.03	5,423,538
NCL-CMARW2	27.71	27.71	27.71	29.1	0
NCL-CMAY	28.72	0	0	30.07	0
NCL-MAR	27.94	29.18	27.45	28.89	1,320,500
NCLNCP	25.5	26.26	25.65	26.25	1,825
NCPL	14.63	14.75	14.45	14.55	322,370
NESTLE	3418.44	3478	3328	3402.5	17
NETSOL	22.89	23.25	22.5	22.64	255,266
NETSOL-CAPR	23.41	0	0	23.15	0
NETSOL-CMAR	23.03	0	0	22.77	0
NETSOL-CMAR2	22.88	22.88	22.88	22.69	0
NETSOL-CMAY	23.72	0	0	23.45	0
NETSOL-MAR	23.56	23	22.75	22.89	7,000
NIB	2.05	2.17	2.06	2.14	877,295
NICL	2.7	3.15	2.62	3.01	13,099,827
NJICL	61.5	64	63	63.96	7,200
NJLIC	45.98	46	44.1	45.98	13
NML	64.18	64.8	63.72	63.96	895,236
NML-CAPR	65.65	0	0	65.39	0
NML-CMAR	64.58	0	0	64.33	0
NML-CMARW2	64.15	64.15	64.15	64.11	0
NML-CMAY	66.5	0	0	66.25	0
NML-MAR	64.46	64.86	64.05	64.25	189,000
NONS	11.73	12	11.9	11.9	1,500
NOPK	22	22.99	21	22.06	521
NPL	15.6	15.85	15.57	15.7	94,266
NPL-CMARW2	15.59	15.59	15.59	15.74	0
NPL-CMAY	16.16	0	0	16.26	0
NRL	289.28	290.9	287	287.28	25,286
NSRM	16	15	15	16	8
OGDC	154.44	155.85	153.01	153.68	89,572
OGDC-CAPR	157.97	0	0	157.12	0
OGDC-CMAR	155.4	0	0	154.56	0
OGDC-CMARW2	154.37	154.37	154.37	154.05	0
OGDC-CMAY	160.03	0	0	159.17	0
OGDC-MAR	154.95	154.25	153.2	153.25	21,000
OLPL	6.15	6.01	6.01	6.01	1,064
OLSM	1.7	2.22	1.1	1.7	2
PACE	2.8	2.88	2.76	2.78	260,759
PAEL	13.3	13.38	13.2	13.28	33,040
PAKD	47.29	48	46.85	47.04	2,545
PAKMI	0.85	1.05	1.05	0.85	5
PAKRI	17.71	18.48	17.56	18.19	993,595
PAKRI-CMARW2	17.7	17.7	17.7	18.23	0
PAKRI-CMAY	18.35	0	0	18.84	0
PAKT	102.28	104.85	104.84	102.28	117
PASL	2.11	2.18	2.08	2.09	219,058
PASM	14.5	14.39	13.5	13.51	1,011
PCAL	54.08	54.25	52.9	54.08	51
PECO	139.85	132.95	132.86	139.85	22
PEF	7.46	7.35	7.01	7.35	23,000
PGF	12.5	12.55	12.35	12.48	17,112
PIAA	2.74	2.87	2.7	2.71	91,777
PICT	69	69.9	67.76	69.63	3,572
PIF	5.3	5.34	5.17	5.23	42,836
PIL	11.99	12.99	12	12.08	1,910
PINL	11.5	12.34	11.13	11.46	1,600
PIOC	5.94	6.14	5.81	6.1	16,081
PKGI	7.1	6.7	6.7	6.7	1,000
PKGS	114	115.02	114.19	115.01	5,021
PMI	1	1.1	1.1	1	1
PMRS	39.5	37.57	37.57	39.5	10
PNGRS	4	4.29	4	4.08	561
PNSC	30.92	31	30.62	30.65	2,091
POL	318.72	321.8	317.55	319.13	613,893
POL-CAPR	326	0	0	326.28	0
POL-CMAR	320.69	0	0	320.95	0
POL-CMARW2	318.57	318.57	318.57	319.89	0
POL-CMAY	330.25	0	0	330.53	0
POL-MAR	320.07	322	318.55	320.29	222,000
PPL	210.77	213	210	210.64	257,492
PPL-CAPR	215.58	0	0	215.36	0
PPL-CMAR	212.07	0	0	211.84	0
PPL-CMARW2	210.67	210.67	210.67	211.14	0
PPL-CMAY	218.39	0	0	218.17	0
PPL-MAR	210.91	212	210.5	210.52	39,000
PRL	101.39	104.9	100	101.58	17,822
PRWM	14.01	15.01	14.55	14.99	5,615
PSEL	151.75	144.27	144.27	151.75	100
PSMC	61.98	62.89	60.1	61.01	41,894
PSO	282	282.5	281	281.47	174,034
PSO-MAR	283.32	282.5	281.5	281.98	29,500
PSYL	19.29	19.9	18.4	18.85	29,793
PTC	17.81	17.95	17.61	17.81	933,366
PTC-CAPR	18.22	0	0	18.21	0
PTC-CMAR	17.92	0	0	17.91	0
PTC-CMARW2	17.8	17.8	17.8	17.85	0
PTC-CMAY	18.45	0	0	18.45	0
PTC-MAR	17.93	0	0	17.92	0
QUET	49.06	51.51	49.55	50.45	12,200
QUICE	2.9	3.11	3	3.1	26,000
RAVT	1.12	1.28	1.03	1.08	3,016
REDT	0.6	0.65	0.65	0.65	5,000
REWM	13.09	13.79	13.5	13.5	1,025
RMPL	2816.88	2800	2732.11	2793.89	55
RUPL	43.5	44.4	43.2	43.27	5,011
SAIF	9.03	8.7	8.2	8.25	51,833
SALT	68.5	68	65.5	65.88	902
SANE	4.75	4.25	3.75	3.75	13,500
SANSM	11.99	12.29	12.28	12.29	500
SAPL	161.02	168	153.55	163.9	208
SAZEW	23.1	22.98	22.71	23.1	26
SBL	1.72	1.8	1.72	1.8	61,614
SCBPL	9.14	9.18	9	9.12	33,206
SCLL	2.65	2.95	2.95	2.65	5
SCM	9.91	9.99	9.6	9.95	22,830
SEARL	60.52	60.99	60	60.1	7,489
SEL	17.74	18.39	17.05	18.18	38,302
SEPCO	1.83	1.86	1.74	1.79	75,128
SEPL	37.95	38	37.55	37.99	2,100
SERF	0.35	0.4	0.4	0.4	1,000
SFL	102.87	105	105	105	500
SGLL	26.53	27.1	25.25	27.1	2,300
SGML	5.25	4.86	4.85	5.25	177
SGMLPS	3.75	3.01	3.01	2.9	640
SHCI	2.37	2.49	2.05	2.29	11,828
SHEL	208.28	209	205.03	205.68	10,814
SHEZ	145.51	152.78	139.01	152.47	4,277
SHFA	31.41	32.5	31.85	32.25	640
SHJS	65.56	68.83	68.75	65.56	77
SHNI	10.39	9.82	9.82	9.82	957
SIBL	3.3	4.2	3.5	3.3	2
SILK	2.19	2.28	2.19	2.25	793,637
SING	19.76	19.5	18.76	19.14	2,360
SITC	104.5	104.9	103.6	104.63	1,945
SJTM	0.5	1	0.99	0.5	5
SKRS	1.99	1.95	1.95	1.95	2,000
SLYT	6.87	7.23	6.15	6.19	3,264
SMBL	3	3.07	2.93	3.05	53,631
SMBLR	0.01	0.01	0.01	0.01	31
SMCPL	5.55	5.98	5.56	5.55	4
SMTM	6.3	6.38	5.51	5.83	550
SNBL	6.31	6.48	6.11	6.16	24,729
SNGP	21.11	21.35	20.1	20.28	337,341
SNGP-CMARW2	21.1	21.1	21.1	20.33	0
SNGP-CMAY	21.87	0	0	21	0
SPL	15.73	16.73	15.8	16.73	1,662,810
SRSM	3.5	3.95	3.5	3.85	8,166
SRVI	187.99	193.99	189.05	191.86	4,618
SSGC	24.72	25.7	24.5	25.54	504,028
SSIC	7	6.97	6.45	6.88	8,902
SSML	2	1.9	1.66	1.9	1,010
SSOM	4.14	4.15	4	4	7,500
STJT	21.84	22	21.99	22	6,677
STPL	9	9.06	9.06	9.06	1,000
SURC	40	40	38.05	38.92	2,101
SUTM	36.23	34.42	34.42	36.23	10
SZTM	6.99	6.25	6.25	6.25	563
TAJT	0.15	0.2	0.2	0.2	1,000
TELE	2.03	2.09	2.01	2.05	86,246
TGL	13.25	14	13.64	13.84	25,146
THALL	108.26	109.5	106.5	107.12	12,675
THCCL	18.96	18.95	17.96	18.82	11,210
TICL	59.2	62	60	59.2	100
TREET	47.16	48	47	47.42	21,122
TREI	1.52	1.71	1.7	1.71	1,001
TRG	3.15	3.35	3.15	3.19	939,994
TRIBL	1.76	1.99	1.98	1.98	1,500
TRIPF	127.81	130	127.16	129.94	8,385
TRPOL	0.55	0.8	0.75	0.55	46
TRSM	1.99	2.25	1.75	2.2	1,000
TSBL	5	5.89	4.01	5	33
TSMF	1.01	1.45	1.37	1.49	546
TSML	42	42	40.01	41.64	704
TSPL	0.79	0.84	0.63	0.63	36,520
UBL	64.79	65.5	64.05	64.19	378,966
UBL-CAPR	66.27	0	0	65.63	0
UBL-CMAR	65.19	0	0	64.56	0
UBL-CMARW2	60.76	60.76	60.76	60.34	0
UBL-CMAY	67.13	0	0	66.48	0
UBL-MARB	61.05	63	61.1	61.1	14,000
UDPL	13.33	14.33	13.25	14.02	4,500
ULEVER	4759.84	4869.99	4650.56	4850.75	88
UNIC	7.7	7.5	7.22	7.25	1,145
UPFL	1151	1160	1101.05	1151	21
WAZIR	6.14	5.6	5.6	6.14	1
WTCL	3	3.09	2.95	3	30,049
WTL	2.39	2.54	2.4	2.42	386,692
YOUW	1.4	1.4	1.2	1.2	27,100
ZAHT	4	5	4.67	5	4,748
ZHCM	0.3	0.3741	0.3741	0.3741	0
ZIL	64.52	67	64.05	67	5,105
ZTL	3.9	3.9	3.02	3.52	7,002

KSE EOD Share Price Data - 14/03/2011