KSE EOD Share Price Data - 15/03/2010

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.6	2.7	2.55	2.65	215,839
ABL	58.53	59	58.1	58.3	49,009
ABL-CMARW2	58.67	0	0	58.41	0
ABL-CMAY	60.62	0	0	60.35	0
ABOT	88	88.79	86	87.69	4,848
ACPL	51.1	50.26	49.32	49.5	29,368
ADAMS	14.25	14.49	14.49	14.25	100
ADMM	19.81	20	19.8	20	6,006
ADOS	10.04	10	9.75	9.75	1,410
AGIC	11	11.8	11	11.4	3,283
AGIL	70.8052	71.65	70.81	70.81	6,400
AGL	22.36	21.26	21.26	22.36	1
AGTL	214.65	214	205	209.51	5,858
AHCL	24.03	24.35	23.11	23.8	5,599,629
AHI	23.8	23.95	23.5	23.5	30,251
AHL	22.08	22	21.1	21.42	36,179
AICL	79.87	79.99	78	78.52	165,462
AICL-CAPR	81.66	0	0	80.24	0
AICL-CMAR	80.33	0	0	78.93	0
AICL-CMARW2	80.06	0	0	78.67	0
AICL-CMAY	82.72	0	0	81.28	0
AICL-MAR	80.24	79.2	76.59	78.85	40,500
AKBL	13.94	14.01	13.6	13.8	125,900
AKBL-CAPR	14.25	0	0	14.1	0
AKBL-CMAR	14.02	0	0	13.87	0
AKBL-CMARW2	13.97	0	0	13.83	0
AKBL-CMAY	14.44	0	0	14.29	0
AKDCL	41.56	40.91	39.49	39.89	1,318
AKGL	5	5	5	5	1,000
ALICO	15.02	14.02	14.02	15.02	1
AMMF	10.1	10	9.9	10	44,092
AMTEX	2.9	2.88	2.74	2.81	228,622
AMZV	0.61	0.67	0.52	0.59	138,727
ANL	9.1	9.25	8.81	9.04	3,731,279
ANL-CAPR	9.3	0	0	9.24	0
ANL-CMAR	9.15	0	0	9.09	0
ANL-CMARW2	9.12	0	0	9.06	0
ANL-CMAY	9.43	0	0	9.36	0
ANL-MAR	9.18	9.3	8.9	9.06	357,000
APL	354.8	353.9	338.5	341.25	251,828
ARUJ	4.6	4.99	4.99	4.6	2
ATBA	190.73	194.5	189	191.39	12,595
ATEL	36.53	38.35	38.35	36.53	1
ATIL	39.89	40.2	39.39	39.59	4,159
ATLH	136.66	137.8	134.5	135.78	2,603
ATRL	118.47	119.3	115	116.56	677,225
ATRL-CAPR	121.12	0	0	119.11	0
ATRL-CMAR	119.15	0	0	117.17	0
AZAMT	2.55	2.6	2.55	2.6	1,998
BAFL	9.17	9.5	9.07	9.4	1,326,845
BAFL-CAPR	9.38	0	0	9.61	0
BAFL-CMAR	9.22	0	0	9.45	0
BAHL	27.52	27.58	26.95	27.03	174,846
BAHL-CAPR	28.14	0	0	27.62	0
BAHL-CMAR	27.68	0	0	27.17	0
BAHL-CMARW2	27.59	0	0	27.08	0
BAHL-CMAY	28.5	0	0	27.98	0
BAPL	8	8.35	7.75	8	4,387
BATA	549.72	555	524	529.69	265
BAWS	5.5	5.26	5.26	5.5	457
BCL	50.91	49.01	49.01	50.91	10
BCML	14.58	14.5	14.5	14.5	600
BERG	16.63	16.55	16	16.02	6,592
BGL	2.13	2.58	2.15	2.13	20
BILF	0.95	1.23	0.95	0.95	502
BIPL	3.51	3.54	3.41	3.54	29,672
BNWM	16.45	16.4	16	16.09	6,418
BOC	89.12	93.4	89.05	89.34	2,915
BOK	4.2	4.37	4.15	4.24	46,135
BOP	7.13	7.18	6.88	6.92	1,373,211
BOP-MAR	7.22	7.1	6.95	6.96	18,500
BRR	1.7	1.74	1.6	1.7	1,162
BTL	59.05	58.01	58	58	1,000
BUXL	9	8.02	8.02	9	100
BYCO	9.31	9.35	8.92	8.99	751,261
CENI	10.17	10.15	9.65	9.97	5,926
CEPB	15	15.1	14.75	15	11,040
CHBL	2.64	2.85	2.65	2.7	3,000
CHCC	9.95	10.89	9.51	9.74	12,860
CICL	83.96	88.15	84.61	88.13	8,679
CJPL	1	1.05	0.82	1	4
CML	2.45	2.5	2.3	2.43	19,300
COLG	817.1669	808.9877	777.1	808.9877	18
COTT	1.2	1.2	1.2	1.2	1,000
CPL	199.5	200	196	196.33	33,228
CPSL	52.35	52.9	50.15	52.58	10,592
CRTM	16.27	15.8	15.28	15.29	1,011
CSAP	27	26.5	26.25	26.5	2,300
CSM	0.57	0.58	0.51	0.58	1,061
CSMD	6.75	6.05	6.05	6.05	1,100
CSUML	3.57	2.8	2.8	3.57	1
CWSM	1.17	1.97	1	1	654
DAWH	288.05	294	280.05	282.38	925,002
DCH	3.07	3.18	2.86	2.99	931,622
DCL	1.8	1.83	1.7	1.81	90,848
DCM	1.3	1.5	1.5	1.3	1
DEL	1.63	1.62	1.6	1.61	1,000
DFML	2	2.03	1.86	1.95	151,664
DGKC	24.96	24.99	24.12	24.23	3,162,012
DGKC-CAPR	25.52	0	0	24.76	0
DGKC-CMAR	25.1	0	0	24.36	0
DGKC-CMARW2	24.18	0	0	23.44	0
DGKC-CMAY	25.85	0	0	25.08	0
DGKC-MAR	24.36	24.14	23.47	23.67	139,000
DIIL	10	9.9	9.9	10	6
DINT	31.76	30.23	30.22	30.22	550
DKTM	2	1.99	1.99	2	400
DLL	46.72	49.05	48.19	49.05	145,360
DMTM	4.5	4.5	4.17	4.37	28,002
DMTX	4	3.76	3.76	4	200
DNCC	1.75	1.5	1.5	1.5	500
DOL	8.96	9.6	8.58	9.19	13,914,114
DSFL	2.8	2.82	2.6	2.63	2,187,129
DSIL	1.55	1.64	1.5	1.53	56,852
DSL	2.15	2.18	2.02	2.07	6,179
DSML	2.1	1.3	1.3	1.3	2,231
DWAE	0.85	1.14	1.14	0.8	5,040
DWSM	3.2	3.15	3.15	3.15	2,500
DYNO	11	10.3	10.3	10.3	5,000
ECOP	2.27	2.38	2.15	2.32	11,725
EFUG	36.59	36.5	35.5	35.63	18,402
EFUL	59.23	58.95	57.5	57.99	4,500
ELSM	24.81	26.05	26.05	26.05	3,545
EMCO	1.91	2.4	1.9	1.91	5,030
ENGRO	236.54	236.55	226.5	229.71	3,680,142
ENGRO-CAPR	241.84	0	0	234.74	0
ENGRO-CMAR	237.89	0	0	230.91	0
ENGRO-CMARW2	196.29	0	0	189.34	0
ENGRO-CMAY	244.99	0	0	237.79	0
ENGRO-MAR	196.59	196.5	188.4	191.36	1,177,500
EPCL	12.42	12.45	12.09	12.19	450,473
EPCL-CMARW2	12.45	0	0	12.21	0
EPCL-CMAY	12.86	0	0	12.62	0
EXIDE	183.06	187	180.1	183.02	802
FABL	13.31	13.4	12.85	12.94	161,502
FANM	3.3	3.25	3.25	3.25	500
FATIMA	12.57	12.84	12.05	12.26	3,771,827
FCCL	4.21	4.3	4.16	4.18	75,701
FCIBL	3.25	3.26	3.26	3.26	1,050
FCSC	3.1	3.1	3.03	3.1	3,177
FDIBL	1.66	1.93	1.52	1.52	1,006
FDMF	2	2.15	1.83	2	11
FECM	2.75	3.05	3.05	2.75	78
FECS	36.91	35.11	35.1	36.91	338
FECTC	7	6.61	6.6	6.6	500
FEM	1.75	1.74	1.74	1.74	1,000
FEROZ	89.05	89.99	87.1	88.38	664
FFBL	39.86	39.85	38.03	38.57	7,327,634
FFBL-CAPR	40.75	0	0	39.41	0
FFBL-CMAR	40.09	0	0	38.77	0
FFBL-CMARW2	36.45	0	0	38.64	0
FFBL-CMAY	41.28	0	0	39.93	0
FFBL-MAR	40.03	39.75	38.06	38.67	1,198,000
FFC	133.28	133.84	127.5	130.61	2,493,078
FFC-CAPR	136.26	0	0	133.47	0
FFC-CMAR	134.04	0	0	131.29	0
FFC-CMARW2	133.6	0	0	130.86	0
FFC-CMAY	138.04	0	0	135.21	0
FFC-MAR	133.64	132.99	128.01	130.77	550,500
FFLM	1.6	1.7	1.6	1.6	2,505
FHAM	7.47	7.49	7.47	7.49	2,010
FLYNG	1.55	1.56	1.45	1.49	72,605
FNBM	6.25	5.32	5.25	5.3	500,500
FNEL	4.95	4	4	4.95	2
FPJM	1.33	1.4	1.4	1.4	5,000
FPRM	9.38	9.01	9.01	9.38	31
FRCL	2.29	2.1	2.1	2.29	320
FRSM	18.92	19.49	19.49	18.92	29
FUDLM	6.36	7.07	6.9	6.9	10,790
FZTM	409.93	389.44	389.44	409.93	10
GADT	84.33	84.84	80.84	83	4,740
GAIL	4.32	4.45	4.45	4.32	1
GASF	3.25	3.3	3.2	3.2	16,020
GATM	43	44.5	42	43	415
GENP	0.67	0.7	0.7	0.7	6,000
GGL	11.03	11.16	10.8	10.89	52,280
GHGL	52.41	52.45	51	51	14,008
GHNI	9.72	9.7	9.47	9.62	11,500
GHNL	3.6	3.51	3.5	3.51	4,077
GLAXO	80.52	83.25	78.5	81.86	118,244
GLPL	54.99	52.32	52.25	54.99	100
GSPM	10.6	10.49	10.2	10.49	5,110
GTYR	23.39	23.49	22.76	22.79	1,116
GUSM	8.3	8.3	8	8	10,000
GWLC	6.99	6.95	6.06	6.21	2,198
HABSM	21.93	22.25	21.65	21.94	53,421
HADC	0.5	0.49	0.49	0.49	5,000
HAJT	0.59	0.74	0.55	0.55	9,370
HAL	11	11.2	11	11.2	8,700
HBL	110.45	111.4	106.75	107.08	270,640
HBL-CMARW2	110.76	0	0	107.28	0
HBL-CMAY	132.56	0	0	110.85	0
HCAR	10.08	10.05	9.8	10	8,698
HICL	13.13	13.2	12.5	13.07	2,482
HINOON	25.74	26	25.25	25.66	3,329
HIRAT	4.96	5	4.8	4.81	41,999
HMB	23.75	23.8	22.86	23.04	380,348
HSPI	13.12	12.85	12.79	12.85	2,150
HUBC	39.72	40	39.2	39.94	728,313
HUBC-CAPR	40.61	0	0	40.81	0
HUBC-CMAR	39.95	0	0	40.15	0
HUBC-CMARW2	37.31	0	0	37.52	0
HUBC-CMAY	41.14	0	0	41.35	0
HUBC-MARB	37.47	0	0	37.67	0
HUMNL	20.9	20.25	19.9	19.94	3,851
HUSS	8.1	9	8.95	8.95	1,520
IBFL	47.06	48.25	44.82	47.06	24
IBLHL	11	10.6	10.02	11	412
ICCT	1.07	1.39	1.39	1.07	1
ICI	162.27	167	158.1	164.11	773,455
ICI-CMARW2	162.66	0	0	164.42	0
ICI-CMAY	168.07	0	0	169.89	0
ICIBL	0.55	0.58	0.46	0.5	15,345
ICL	27.76	28.49	27.5	27.64	10,660
IDRT	4.2	4.49	4.01	4.25	22,845
IDSM	9.36	10.35	8.75	9.36	18
IDYM	279.52	293.49	267.05	292.48	160
IFSL	6.04	6.49	6.05	6.05	501
IGIBL	2.04	2.1	2	2	17,783
IGIIL	99.94	98.1	97.01	97.36	2,322
ILTM	191	200.55	200.5	200.5	502
INDU	221.02	221	216.17	220	5,339
INIL	50.77	51.98	50	51.68	14,178
ISIL	82.13	78.09	78.05	82.13	20
JDWS	75.82	75	74.02	75	1,101
JOPP	10.55	10.7	10.69	10.55	15
JOVC	3.3	3.44	3.1	3.15	66,228
JPGL	1.44	1.47	1.3	1.42	33,852
JSBL	2.61	2.77	2.5	2.7	184,005
JSCL	9.14	9.29	8.85	8.94	1,714,788
JSGCL	25.25	25.7	24.27	24.27	2,002
JSGF	6.04	5.89	5.7	5.77	3,477,968
JSIL	5.42	5.6	5.4	5.44	74,402
JSVFL	5.03	5.15	5	5.15	51,372
JVDC	59.7	56.75	56.75	59.7	1
KAPCO	41.05	41.3	40.41	40.82	501,843
KAPCO-CAPR	41.97	0	0	41.71	0
KAPCO-CMAR	41.28	0	0	41.03	0
KAPCO-CMARW2	41.15	0	0	40.9	0
KAPCO-CMAY	42.52	0	0	42.26	0
KASBB	1.55	1.57	1.47	1.48	91,905
KASBM	3	2.98	2.98	2.98	3,500
KASBSL	4.52	4.6	4.45	4.5	9,134
KESC	2.7	2.78	2.6	2.67	200,103
KOHC	6.04	6	5.71	5.82	6,121
KOHE	16.87	17	16.86	16.86	2,500
KOHP	3.47	3.8	3.8	3.8	14,982
KOIL	1.5	1.5	1.5	1.5	10,000
KOSM	1.1	1.2	1.01	1.19	1,988
KSBP	58.48	60.5	57.11	58.48	118
KSTM	1.12	1.3	1.1	1.19	5,298
KTML	4.33	4.75	3.6	4.51	5,426
LAKST	255.14	255	242.4	255.14	4
LATM	6.11	5.5	5.5	6.11	10
LOTPTA	15.93	15.9	15.46	15.78	8,874,403
LPCL	3.09	3.38	2.95	3.33	7,223,937
LUCK	68.15	69	66.27	66.88	1,248,327
LUCK-CAPR	69.68	0	0	68.34	0
LUCK-CMAR	68.54	0	0	67.23	0
LUCK-CMARW2	68.31	0	0	67.01	0
LUCK-CMAY	70.59	0	0	69.23	0
LUCK-MAR	68.05	67.75	66.7	67.08	78,000
MACFL	6.26	7.26	6.4	7.26	40,511
MARI	111.16	111.2	109.1	110.77	26,605
MBF	9	8.9	8.89	8.9	16,500
MCB	225.77	226.5	218.52	219.61	590,052
MCB-CAPR	230.83	0	0	224.41	0
MCB-CMAR	227.06	0	0	220.76	0
MCB-CMARW2	226.31	0	0	220.03	0
MCB-CMAY	233.84	0	0	227.34	0
MCB-MAR	203.96	203.5	197.6	198.25	190,000
MDTL	19.75	20.44	20.44	20.44	2,000
MEBL	18.83	19.5	18.55	19.01	36,408
MERIT	28.78	29.5	28.65	29.03	7,162
MFFL	68.79	69	69	69	0
MFTM	1	1	0.86	0.99	5,032
MIRKS	46.46	48.5	48.39	46.46	105
MLCF	2.27	2.33	2.2	2.29	145,528
MODAM	1.19	1.47	1.15	1.15	512
MOON	15.9589	15.9327	15.9327	15.9327	0
MRNS	52.67	52	51.2	51.41	683
MSCL	13.5067	13.99	12.51	13.92	1,100
MTIL	0.55	0.65	0.64	0.55	196
MTL	540.05	538.1	529.15	530.89	31,113
MUKT	0.4	0.46	0.4	0.4	24,106
MUREB	98.77	98.49	95.55	96	620
MWMP	1.02	1.13	0.91	1.02	11
MYBL	2.12	2.2	2.05	2.05	16,789
NAGC	16.2	17	17	16.2	2
NATF	55.78	57.24	55	55	502
NATM	19.96	18.96	18.96	19.96	1
NBP	79.26	79.35	77.41	78.05	5,074,099
NBP-CAPR	81.03	0	0	79.76	0
NBP-CMAR	79.71	0	0	78.46	0
NBP-CMARW2	79.45	0	0	78.2	0
NBP-CMAY	82.09	0	0	80.8	0
NBP-MARB	58.28	58.25	56.85	57.31	1,033,000
NCL	29.03	29.15	27.61	28.29	8,416,237
NCL-CMARW2	29.1	0	0	28.34	0
NCL-CMAY	30.07	0	0	29.29	0
NCL-MAR	28.89	29.15	27.8	28.4	115,000
NCPL	14.55	15.55	14.3	15.35	5,475,686
NESTLE	3402.5	3549.99	3350.02	3450.34	236
NETSOL	22.64	22.81	21.9	22.08	453,804
NETSOL-CAPR	23.15	0	0	22.56	0
NETSOL-CMAR	22.77	0	0	22.2	0
NETSOL-CMAR2	22.69	0	0	22.12	0
NETSOL-CMAY	23.45	0	0	22.86	0
NETSOL-MAR	22.89	22.26	22.26	22.26	500
NIB	2.14	2.18	2.05	2.1	1,092,828
NICL	3.01	3.34	2.95	3.09	8,197,919
NJICL	63.96	63.89	62	63.96	222
NJLIC	45.98	46	44.8	45.94	6,330
NML	63.96	64	62.5	62.87	1,554,520
NML-CAPR	65.39	0	0	64.25	0
NML-CMAR	64.33	0	0	63.2	0
NML-CMARW2	64.11	0	0	62.99	0
NML-CMAY	66.25	0	0	65.08	0
NML-MAR	64.25	64	62.75	63.22	307,000
NONS	11.9	11.9	10.9	11.5	1,041
NOPK	22.06	22	22	22	1,000
NPL	15.7	16.7	15.45	16.62	3,151,277
NPL-CMARW2	15.74	0	0	16.65	0
NPL-CMAY	16.26	0	0	17.2	0
NRL	287.28	285.6	277.25	279	72,023
NSRM	16	15	15	16	20
OGDC	153.68	154.25	148	148.73	542,265
OGDC-CAPR	157.12	0	0	151.98	0
OGDC-CMAR	154.56	0	0	149.51	0
OGDC-CMARW2	154.05	0	0	149.01	0
OGDC-CMAY	159.17	0	0	153.96	0
OGDC-MAR	153.25	152	148	148.61	89,000
OLPL	6.01	6.35	5.61	5.72	5,907
OLTM	1.01	1.01	1	1	1,950
PACE	2.78	2.94	2.69	2.72	315,650
PAEL	13.28	13.45	13.01	13.14	69,520
PAKD	47.04	47.1	45.5	45.75	4,085
PAKMI	0.85	1.05	1.05	0.85	2
PAKRI	18.19	18.38	17.45	17.7	891,636
PAKRI-CMARW2	18.23	0	0	17.73	0
PAKRI-CMAY	18.84	0	0	18.32	0
PAKT	102.28	104.75	100.01	102.64	306
PASL	2.09	2.14	1.94	1.96	106,163
PASM	13.51	13.4	12.51	13.4	8,000
PECO	139.85	139.99	139.99	139.85	1
PEF	7.35	7.1	7.01	7.1	6,000
PGCL	17.42	18.37	18.37	17.42	5
PGF	12.48	12.65	12.2	12.49	547,165
PIAA	2.71	2.97	2.75	2.93	311,036
PICT	69.63	68	67	68	473
PIF	5.23	5.43	5.11	5.21	24,414
PIL	12.08	11.95	11.08	11.47	8,051
PINL	11.46	11.45	11.06	11.13	1,195
PIOC	6.1	6.12	5.96	5.97	18,404
PKGS	115.01	116	110.5	114.5	5,752
PMI	1	1.09	0.9	1.09	2,667
PMRS	39.5	37.53	37.53	39.5	1
PNGRS	4.08	5.08	5.08	4.08	1
PNSC	30.65	30.65	30	30.06	1,411
POL	319.13	319.4	307.5	310.24	3,578,866
POL-CAPR	326.28	0	0	317.03	0
POL-CMAR	320.95	0	0	311.86	0
POL-CMARW2	319.89	0	0	310.83	0
POL-CMAY	330.53	0	0	321.16	0
POL-MAR	320.29	320	308.81	311.41	1,288,500
PPL	210.64	210.9	205.25	207.2	728,181
PPL-CAPR	215.36	0	0	211.73	0
PPL-CMAR	211.84	0	0	208.28	0
PPL-CMARW2	211.14	0	0	207.59	0
PPL-CMAY	218.17	0	0	214.49	0
PPL-MAR	210.52	212	204.15	206.82	136,500
PPP	37.77	37	37	37.77	50
PRL	101.58	101.96	98	99.15	34,813
PRWM	14.99	14.76	14.76	14.76	1,000
PSMC	61.01	61.5	60.5	61.49	24,149
PSO	281.47	281.75	273.19	277.27	452,116
PSO-MAR	281.98	280.3	274.99	277.96	143,000
PSYL	18.85	19.4	17.85	18.42	48,742
PTC	17.81	17.85	17.48	17.56	504,918
PTC-CAPR	18.21	0	0	17.94	0
PTC-CMAR	17.91	0	0	17.65	0
PTC-CMARW2	17.85	0	0	17.59	0
PTC-CMAY	18.45	0	0	18.18	0
PTC-MAR	17.92	17.9	17.66	17.72	2,000
PTEC	1.85	1.85	1.05	1.16	2,001
QUET	50.45	47.95	47.95	50.45	50
QUICE	3.1	3.05	3	3.01	14,000
RAVT	1.08	1.08	0.4	1	52,003
RCML	41.49	40.03	40	40	1,060
REDT	0.65	0.62	0.62	0.62	500
REWM	13.5	13.1	13.1	13.1	10,000
RICL	6.9	7.5	7.5	7.5	90,000
RUPL	43.27	43	42	42.81	2,896
SAIF	8.25	8.24	8	8.25	15
SALT	65.88	66.05	66.05	65.88	50
SANSM	12.29	12.25	12.25	12.29	5
SAPL	163.9	161.05	155.71	160.31	758
SASML	8.0017	8.25	8.25	8	5
SAZEW	23.1	22.8	22	23.1	77
SBL	1.8	1.8	1.71	1.75	230,265
SCBPL	9.12	9.15	8.86	9.09	83,123
SCLL	2.65	2.64	2.45	2.45	6,893
SCM	9.95	9.72	9.71	9.72	1,847
SEARL	60.1	60.9	59.4	60	408,941
SEL	18.18	18.18	17.21	17.75	22,900
SEPCO	1.79	1.89	1.7	1.74	158,082
SEPL	37.99	38	37	37	1,503
SFAT	5.5	4.5	4.5	4.5	1,905
SGLL	27.1	26.5	25.75	25.86	2,555
SGML	5.25	5	5	5.25	30
SHCI	2.29	2.5	2.15	2.46	35,641
SHCM	13.9	12.9	12.9	13.9	10
SHDT	14	13.9443	13.9443	13.9443	0
SHEL	205.68	206	201	203.66	11,021
SHEZ	152.47	156.4	155.12	152.47	2
SHFA	32.25	32.5	30.64	30.67	650
SHJS	65.56	62.55	62.55	65.56	20
SHNI	9.82	9.5	8.85	9.16	971
SIBL	3.3	3	2.61	2.89	7,986
SIEM	975	980	980	975	7
SILK	2.25	2.28	2.15	2.15	359,171
SING	19.14	19.89	19.84	19.14	300
SITC	104.63	104.95	103.5	104.92	1,695
SJTM	0.5	1	1	0.5	4
SLYT	6.19	6.1	5.8	5.85	13,010
SMBL	3.05	3.08	2.93	2.98	49,201
SMBLR	0.01	0.01	0.01	0.01	1
SMCPL	5.55	5.77	5.21	5.21	5,516
SMTM	5.83	6.4	5.05	5.83	2
SNAI	41	40.5	40.5	41	100
SNBL	6.16	6.49	6.06	6.3	44,330
SNGP	20.28	20.3	19.9	20	72,377
SNGP-CMARW2	20.33	0	0	20.04	0
SNGP-CMAY	21	0	0	20.7	0
SPL	16.73	17.73	17.1	17.73	2,040,123
SPLC	0.94	0.78	0.78	0.94	1
SRSM	3.85	4.65	3.14	3.18	1,131
SRVI	191.86	191.88	187	188	3,442
SSGC	25.54	25.25	24.67	24.87	196,908
SSIC	6.88	6.56	6.55	6.56	4,032
SSML	1.9	1.98	1.75	1.8	3,510
SSOM	4	4.25	4	4	6,500
STCL	7.54	7	7	7.54	5
STJT	22	22	21.25	22	3,700
STPL	9.06	9.3	9.3	9.06	7
TELE	2.05	2.04	1.94	1.96	200,906
TGL	13.84	13.63	13.35	13.55	3,313
THALL	107.12	107.49	105	105.29	3,555
THCCL	18.82	18.78	18	18.76	5,700
TICL	59.2	60.1	60.1	59.2	15
TREET	47.42	47.2	46.25	46.4	15,467
TREI	1.71	1.3	1.3	1.3	18,500
TRG	3.19	3.44	3.08	3.16	4,716,371
TRIBL	1.98	1.9	1.9	1.9	2,000
TRIPF	129.94	129.7	127.5	127.52	1,100
TRSM	2.2	2.01	2	2	1,401
TSBL	5	5.9	5	5	20
TSMF	1.49	1.37	1.37	1.49	1
TSML	41.64	42	39.61	42	3,114
UBL	60.19	60.11	57.51	57.9	1,131,543
UBL-CAPR	65.63	0	0	59.17	0
UBL-CMAR	64.56	0	0	58.2	0
UBL-CMARW2	60.34	0	0	58.01	0
UBL-CMAY	66.48	0	0	59.94	0
UBL-MARB	61.1	59.51	58.05	58.28	33,500
UDPL	14.02	14.9	13.08	14.18	564
ULEVER	4850.75	5091.99	4700.4	4924.31	195
UNIC	7.25	7.87	6.75	7.53	15,229
UPFL	1151	1204	1130	1130.01	281
WTCL	3	3.08	2.83	2.88	307,729
WTL	2.42	2.53	2.33	2.37	109,613
YOUW	1.2	1.3	1.24	1.24	18,001
ZAHT	5	5.8	5.8	5	1
ZHCM	0.3741	0.4	0.4	0.4	3,000
ZIL	67	65.3	65	65.3	3,700

KSE EOD Share Price Data - 15/03/2010