KSE EOD Share Price Data - 22/03/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.45	2.6	2.5	2.55	70,866
AASM	24.625	25.85	25.85	24.63	59
AATM	0.75	0.75	0.75	0.75	1,000
ABL	57.68	60	57.31	59.13	30,919
ABL-CMARW3	57.79	0	0	59.21	0
ABL-CMAY	59.53	0	0	60.99	0
ABOT	81.97	82.19	81	81.16	1,600
ACPL	51.35	52.3	50.35	51.99	24,736
ADMM	19.37	19.8	18.95	19.37	3
ADOS	9.5	9.3	9.1	9.19	1,350
AGIC	10.51	11	10.11	10.5	13,515
AGIL	71.63	72.45	72	72.03	850
AGL	22.83	23.27	22.1	23	1,105
AGSML	5.5	6	5.25	5.5	6
AGTL	203	208	203	203.51	3,191
AHCL	23.46	24.25	23.5	23.75	1,569,338
AHI	22.7	23.65	23	22.7	303
AHL	21.12	22	21.11	21.21	7,026
AICL	76.29	77.69	72.48	72.48	1,081,970
AICL-CAPR	77.71	0	0	73.8	0
AICL-CMAR	76.44	0	0	72.58	0
AICL-CMARW3	76.44	0	0	72.58	0
AICL-CMAY	78.73	0	0	74.76	0
AICL-MAR	76.24	77.5	72.43	72.66	87,500
AKBL	12.06	12.74	12.13	12.61	465,558
AKBL-CAPR	13.52	0	0	12.84	0
AKBL-CMAR	13.3	0	0	12.63	0
AKBL-CMARW3	11.77	0	0	12.63	0
AKBL-CMAY	13.69	0	0	13.01	0
AKDCL	40.36	40.87	39	39.68	1,518
ALICO	15.02	15.78	15.75	15.02	400
ALNRS	41.61	42.75	40	40.07	1,524
AMMF	9.51	10.39	10	10.16	454,653
AMTEX	2.52	2.68	2.53	2.6	247,024
AMZV	0.55	0.68	0.53	0.63	4,754
ANL	8.95	9.45	8.96	9.13	4,003,064
ANL-CAPR	9.12	0	0	9.3	0
ANL-CMAR	8.97	0	0	9.14	0
ANL-CMARW3	8.97	0	0	9.14	0
ANL-CMAY	9.24	0	0	9.42	0
ANL-MAR	8.99	9.4	9.1	9.15	364,000
APL	347.15	354	346.5	351.02	71,095
ASHT	5.98	5.8271	5.8271	5.8271	0
ATBA	191.99	193.9	191.01	192	5,633
ATFF	6	6.48	5.61	5.61	5,002
ATIL	38.4	39.21	38.51	38.73	20,512
ATLH	136.16	136.8	134.1	135.13	2,125
ATRL	117.98	123	118.6	121.4	1,234,828
ATRL-APR	120.23	0	0	123.66	0
ATRL-CAPR	120.18	0	0	123.6	0
ATRL-CMAR	118.21	0	0	121.57	0
AZAMT	2.73	2.8	2.4	2.7	6,000
BAFL	9.4	10.07	9.48	9.96	3,616,983
BAFL-CAPR	9.58	0	0	10.14	0
BAFL-CMAR	9.42	0	0	9.97	0
BAHL	27.18	28.03	27.35	27.83	165,749
BAHL-CAPR	27.69	0	0	28.34	0
BAHL-CMAR	27.23	0	0	27.87	0
BAHL-CMARW3	27.23	0	0	27.87	0
BAHL-CMAY	28.05	0	0	28.71	0
BAPL	8.74	8.24	7.74	8.03	790
BATA	528.25	550	521.01	522	174
BAWS	5.25	5.35	5.31	5.25	367
BCL	48.55	46.5	46.5	46.5	500
BCML	14.5	14.5	14.5	14.5	100
BERG	15.8	16.8	16	16.8	14,006
BFMOD	4.32	4.65	4.65	4.65	1,000
BGL	2.14	2.29	2.2	2.2	660
BIFO	46.48	48.75	48.75	46.48	1
BIPL	3.56	3.94	3.55	3.64	48,022
BNWM	17.6	18	17.53	17.7	3,006
BOC	90.99	92.49	90.28	91.1	5,137
BOK	4.2	4.25	4.12	4.25	6,906
BOP	6.69	6.9	6.58	6.63	1,763,529
BOP-MAR	6.74	6.79	5.74	6.2	41,500
BROT	0.5	0.4	0.4	0.4	2,000
BRR	1.61	1.6	1.6	1.61	1
BUXL	9	9.76	8.27	9	403
BWCL	11.66	12.66	10.92	12.66	692
BYCO	9.21	9.45	9.18	9.25	461,621
CENI	10.17	10.69	10.27	10.3	164,944
CEPB	16.29	17.2	16.4	16.41	3,900
CHBL	2.62	2.85	2.53	2.53	12,501
CHCC	9.01	9.9	9.04	9.5	5,003
CICL	93.83	98.52	92.26	98.52	10,875
CJPL	0.99	1.09	0.74	0.8	530
CLOV	56.41	59.23	53.76	56.41	3
CML	2.3	2.44	2.4	2.3	2
COLG	773.54	788	755.09	759.03	43
COTT	1.96	2.05	1.62	1.84	17,901
CPL	142.38	143.4	141	142.62	7,789
CPSL	49.09	50	49	49	15,809
CSAP	26.5	26.8	26.5	26.5	14,585
CSM	0.53	0.59	0.45	0.54	1,339
CSMD	6.9645	6.65	6.65	6.65	1,000
CSUML	3.57	3.05	2.8	3.05	1,001
CWSM	1.2	1.57	1.11	1.48	10,615
DAWH	275.81	283	277	278.79	365,307
DBCI	1.7	1.7	1.64	1.66	2,347
DCH	2.68	2.93	2.62	2.66	80,253
DCL	1.66	1.75	1.63	1.65	69,317
DCM	1.25	1.82	1.29	1.29	502
DEL	1.48	1.69	1.69	1.48	3
DFML	2.04	2.28	1.81	2	302,406
DGKC	23.08	23.87	23.21	23.63	708,732
DGKC-APR	23.38	24.05	23.72	23.93	39,000
DGKC-CAPR	23.51	0	0	24.06	0
DGKC-CMAR	23.12	0	0	23.66	0
DGKC-CMARW3	23.12	0	0	23.66	0
DGKC-CMAY	23.82	0	0	24.37	0
DGKC-MAR	23.18	23.9	23.45	23.69	83,000
DIIL	10	10.98	10.98	10	5
DINT	30.22	30	30	30	500
DLL	41.6	43.68	42	42.7	1,543
DMTM	4.02	4.2	4	4.04	21,751
DOL	8.22	8.45	8.1	8.14	627,100
DSFL	2.75	2.88	2.78	2.8	432,223
DSIL	1.55	1.59	1.46	1.5	57,502
DSL	2	2.09	2	2.03	73,399
DWAE	1.05	1.22	1.15	1.18	10,252
DWSM	3.01	3.2	3.2	3.01	200
DYNO	10.3	10.4	10.4	10.4	500
ECOP	2.25	2.29	2.09	2.28	5,115
EFUG	36.14	36.89	35	35.5	14,698
EFUL	58.95	60.25	59	59.2	6,083
ELSM	25	26.2	25	26.2	1,938
EMCO	2.05	2.1	2.1	2.1	1,000
ENGRO	196.44	200.5	198	198.37	1,946,812
ENGRO-APR	198.42	202.99	200.06	200.47	511,500
ENGRO-CAPR	200.1	0	0	201.97	0
ENGRO-CMAR	196.82	0	0	198.65	0
ENGRO-CMARW3	196.82	0	0	198.65	0
ENGRO-CMAY	202.73	0	0	204.62	0
ENGRO-MAR	196.9	201	198	198.78	656,500
EPCL	11.64	12.48	11.7	11.96	698,030
EPCL-CMARW3	11.66	0	0	11.98	0
EPCL-CMAY	12.01	0	0	12.34	0
ESBL	2	2.38	2.35	2.37	800
EXIDE	186.35	189.5	180.3	189.5	605
FABL	12.52	13.2	12.4	13.02	845,502
FANM	3.25	3.25	3.25	3.25	500
FATIMA	12.55	12.95	12.55	12.61	1,595,516
FCCL	4.11	4.19	4.05	4.07	178,589
FCIBL	3.26	3.25	3.25	3.25	600
FCONM	1.3	1.47	1.47	1.3	2
FCSC	3.04	3.23	2.99	3.05	8,004
FDIBL	1.54	1.64	1.59	1.64	2,001
FDMF	1.89	2.38	2.38	1.89	1
FECM	2.75	2.97	2.97	2.75	59
FECS	36.91	38	36.12	37.85	650
FECTC	6.6	6.81	6.8	6.8	2,600
FEM	1.75	1.95	1.63	1.64	26,505
FEROZ	91.49	92.25	91	91.93	1,239
FFBL	38.75	39.45	38.8	39.04	2,141,103
FFBL-APR	38.94	39.68	39.31	39.33	162,000
FFBL-CAPR	39.47	0	0	39.75	0
FFBL-CMAR	38.82	0	0	39.1	0
FFBL-CMARW3	38.82	0	0	39.1	0
FFBL-CMAY	39.99	0	0	40.27	0
FFBL-MAR	38.73	39.4	39	39.11	253,000
FFC	126.41	129.99	127.1	128.85	1,670,550
FFC-APR	127.03	130.9	129.5	130.01	46,500
FFC-CAPR	128.76	0	0	131.19	0
FFC-CMAR	126.65	0	0	129.03	0
FFC-CMARW3	126.65	0	0	129.03	0
FFC-CMAY	130.45	0	0	132.91	0
FFC-MAR	126.78	130	128.1	129.06	296,000
FFLM	1.42	1.64	1.4	1.4	738
FHAM	7.49	7.5	7.39	7.48	13,010
FHBM	7.3	7.65	7.25	7.31	2,984
FLYNG	1.48	1.57	1.43	1.44	7,768
FNEL	4.99	5.1	5.1	4.99	1
FPJM	1.36	1.5	1.49	1.36	2
FRSM	19	19.9	18.26	19	8
FUDLM	6.34	6.05	6	6.05	1,200
FZTM	409.93	389.44	389.44	409.93	1
GADT	81.44	83	82	83	733
GAIL	3.86	4.4	4	4.2	1,792
GASF	3.12	3.28	3.2	3.2	8,550
GATM	41.45	43	41	41.02	500
GENP	0.65	0.78	0.66	0.65	2
GFIL	5.75	4.75	4.75	4.75	500
GGL	10.75	11.49	10.85	11.15	194,878
GHGL	51.01	51.89	50.25	51.3	1,968
GHNI	9.49	9.9	9.5	9.65	17,002
GHNL	3.3	3.69	3.21	3.3	449
GLAXO	80.72	82	80.66	81.55	9,721
GOEM	10	9.5	9.5	9.5	2,500
GRAYS	45.96	47	46	46.48	559
GSPM	10	10.35	10.35	10	2
GTYR	23	23.25	22.55	23.25	3,877
GUSM	7.79	7.89	7.65	7.65	1,002
GWLC	5.5	6	5.06	5.5	110
HABSM	21.75	22	21.75	21.8	6,140
HAJT	0.5	0.74	0.58	0.58	2,001
HAL	11	11	11	11	300
HBL	106.98	107.9	105.1	106.02	243,634
HBL-CMARW3	107.18	0	0	106.17	0
HBL-CMAY	110.4	0	0	109.36	0
HCAR	10.13	10	9.92	10	602
HICL	12.51	12.99	12.89	12.89	1,500
HINO	111.35	108	107.1	111.35	7
HINOON	25.82	26.3	25.85	25.85	3,745
HIRAT	4.6	4.74	4.45	4.56	70,000
HMB	22.25	23	21.9	21.99	246,634
HMIM	1	1	1	1	5,000
HSPI	12.93	12.26	12.26	12.93	100
HUBC	36.42	37.1	36.4	36.55	929,122
HUBC-APR	37.12	0	0	37.23	0
HUBC-CAPR	37.1	0	0	37.21	0
HUBC-CMAR	36.49	0	0	36.6	0
HUBC-CMARW3	36.49	0	0	36.6	0
HUBC-CMAY	37.59	0	0	37.7	0
HUBC-MARB	37.66	37.66	37.66	37.66	10,000
HUMNL	18.51	18.85	18.31	18.84	1,075
HWQS	13	13.99	12	13.73	6,190
IBFL	47.72	48.9	45.51	48.56	17,069
IBLHL	11.9	11.9	11.11	11.5	5,658
ICI	163.71	167.49	164.3	164.98	173,676
ICI-CMARW3	164.02	0	0	165.22	0
ICI-CMAY	168.95	0	0	170.18	0
ICIBL	0.45	0.55	0.44	0.47	9,241
IDEN	15.5	16.5	16.5	15.5	9
IDRT	4.2	4.26	4.25	4.25	8,000
IDSM	9.57	10.5	8.61	9.57	13
IDYM	311.62	319.99	296.22	319.75	104
IGIBL	2	2.15	2	2	44,386
IGIIL	97	98.5	97	97	4,610
ILTM	210.5	221	221	210.5	2
INDU	207.26	210	207.5	210	21,553
INIL	50.7	52	50.75	50.97	34,100
INKL	9	8.9893	8.9893	8.9893	0
ISTM	6.5	6.25	6	6	2,751
JATM	2.9	3	3	3	999
JDWS	74	74.5	72.3	72.31	912
JKSM	6.99	7.99	7.5	7.99	3,807
JOPP	9.55	8.6	8.6	8.6	1,000
JOVC	3.08	3.3	3.01	3.1	50,058
JPGL	1.37	1.44	1.35	1.36	38,667
JSBL	2.74	3	2.68	2.8	164,306
JSCL	8.66	9.03	8.47	8.79	2,078,469
JSGCL	22.58	23	22.02	22.57	1,153
JSGF	6.14	6.3	6	6	10,298
JSIL	5.27	5.8	5.5	5.67	197,148
JSVFL	5.4	5.45	5.24	5.44	8,133
JVDC	57.19	60.04	58.8	60	4,400
KAPCO	40.52	40.95	40.39	40.67	44,035
KAPCO-CAPR	41.27	0	0	41.41	0
KAPCO-CMAR	40.6	0	0	40.73	0
KAPCO-CMARW3	40.6	0	0	40.73	0
KAPCO-CMAY	41.82	0	0	41.95	0
KASBB	1.45	1.59	1.44	1.44	12,619
KASBSL	4.5	4.8	4.51	4.55	6,356
KESC	2.58	2.74	2.56	2.65	437,522
KOHC	5.82	6	5.7	5.81	24,601
KOHE	17	17.43	17.43	17	1
KOHP	3.55	3.8	3.4	3.41	2,201
KOHTM	1.2	1.2	1.1	1.12	2,250
KOIL	1.44	1.59	1.5	1.55	2,102
KSBP	61.98	58.89	58.89	58.89	1,133
KSTM	1.14	1.28	1.01	1.2	505
KTML	4.05	4.89	4.12	4.13	10,159
LEUL	2.1	2.74	2.74	2.1	2
LOTPTA	15.64	16.07	15.67	15.74	5,747,142
LPCL	3.03	3.13	3	3.07	363,395
LPGL	13.44	14.44	12.44	14.44	1,539
LUCK	63.07	65.45	63.65	63.99	1,051,093
LUCK-APR	64.27	65.45	64.25	64.25	12,500
LUCK-CAPR	64.24	0	0	65.15	0
LUCK-CMAR	63.19	0	0	64.08	0
LUCK-CMARW3	63.19	0	0	64.08	0
LUCK-CMAY	65.09	0	0	66.01	0
LUCK-MAR	63.2	65.25	64	64.03	45,000
MACFL	7.25	8.25	7.05	8.25	122,313
MARI	107.26	112	107.66	108.2	108,693
MBF	9	9.26	9.07	9.16	175,400
MCB	192.72	197.4	193.2	194.34	733,299
MCB-APR	193.83	198.1	196	196.47	42,500
MCB-CAPR	196.31	0	0	197.87	0
MCB-CMAR	193.09	0	0	194.62	0
MCB-CMARW3	193.09	0	0	194.62	0
MCB-CMAY	198.89	0	0	200.47	0
MCB-MAR	193.1	197	194.1	194.79	129,000
MDTL	20.89	20.9	20.9	20.89	1
MEBL	16.6	16.98	16.5	16.82	43,910
MERIT	29.15	29.99	28.3	28.73	749
MFTM	0.84	0.85	0.85	0.84	200
MIRKS	45	45	43.1	43.26	1,212
MLCF	2.3	2.4	2.3	2.34	133,698
MODAM	1.03	1.4	1	1	62,005
MOON	16.45	16.4353	16.4353	16.4353	0
MRNS	51.41	52	51.51	51.41	25
MTL	505.46	512	508.01	508.58	34,631
MUCL	12.5022	12.46	12.46	12.46	0
MUKT	0.35	0.48	0.37	0.35	202
MUREB	98.11	103	95.56	98.35	864
MWMP	1	1.2	0.85	1	113
MYBL	2.03	2.28	2.05	2.03	431
MZSM	3.4	3.36	3	3.36	1,001
NATF	55	56.79	55.0167	55.0167	30
NBF	4.15	4.48	4.22	4.15	100
NBP	53.33	55.99	54.85	55.99	3,242,326
NBP-APR	54.91	57.65	55	57.65	761,500
NBP-CAPR	75.54	0	0	57.01	0
NBP-CMAR	74.3	0	0	56.07	0
NBP-CMARW3	52.95	0	0	56.07	0
NBP-CMAY	76.53	0	0	57.75	0
NBP-MARB	54.16	56.86	54.6	56.86	1,140,000
NCL	27.83	28.35	27.75	27.9	1,935,825
NCL-CMARW3	27.88	0	0	27.94	0
NCL-CMAY	28.72	0	0	28.78	0
NCL-MAR	27.96	28.01	27.9	27.96	10,000
NCPL	15.78	16.2	15.8	15.94	303,402
NESTLE	3043.87	3125	2891.68	3009.05	7,429
NETSOL	21.72	22.15	21.76	21.85	74,137
NETSOL-CAPR	22.12	0	0	22.25	0
NETSOL-CMAR	21.76	0	0	21.88	0
NETSOL-CMAR3	21.76	0	0	21.88	0
NETSOL-CMAY	22.41	0	0	22.54	0
NETSOL-MAR	21.53	0	0	21.89	0
NIB	2	2.1	2	2.04	1,353,810
NICL	2.79	2.95	2.76	2.81	226,757
NJICL	66.44	68	65.6	67.35	397
NJLIC	45.26	46.5	45.11	46.5	33,600
NML	62.92	64.3	63.5	63.75	888,604
NML-APR	63.3	64.51	64	64	252,500
NML-CAPR	64.09	0	0	64.91	0
NML-CMAR	63.04	0	0	63.84	0
NML-CMARW3	63.04	0	0	63.84	0
NML-CMAY	64.93	0	0	65.76	0
NML-MAR	63.07	64.25	63.48	63.72	300,000
NPL	16.74	17.2	16.6	16.96	276,354
NPL-CMARW3	16.77	0	0	16.98	0
NPL-CMAY	17.28	0	0	17.49	0
NRL	284.84	291.99	284	285.76	81,396
OGDC	135.63	139.5	135.29	137.86	842,648
OGDC-CAPR	138.16	0	0	140.36	0
OGDC-CMAR	135.89	0	0	138.06	0
OGDC-CMARW3	135.89	0	0	138.06	0
OGDC-CMAY	139.97	0	0	142.2	0
OGDC-MAR	135.8	139	136.5	137.74	49,000
OLPL	6.1	6.15	5.8	6.12	511
OLSM	1.7	1.7	1.7	1.7	900
OLTM	1	1	1	1	1,000
PACE	3.11	3.24	3.13	3.15	406,838
PAEL	12.96	13.55	12.8	12.87	15,243
PAKD	45.76	46.15	46.01	45.76	73
PAKMI	0.85	1.09	1.09	0.85	2
PAKRI	17.03	17.45	17.1	17.13	255,003
PAKRI-CMARW3	17.06	0	0	17.15	0
PAKRI-CMAY	17.57	0	0	17.67	0
PAKT	90.02	93.9	89	93.89	1,503
PASL	1.91	2	1.86	1.92	54,247
PASM	13.35	13.6	13.5	13.35	4
PECO	139.85	132.86	132.86	132.86	583
PEF	7.21	7.48	7.11	7.25	19,932
PGCL	16.42	16	16	16.42	1
PGF	12.1	12.44	12.25	12.35	54,442
PIAA	2.85	2.97	2.85	2.88	33,556
PICT	67	67.3	66.5	66.85	9,765
PIF	5.2	5.5	5.12	5.46	93,399
PIL	11.6	12.25	11.9	12.25	74,010
PINL	11.19	11.2	11.02	11.1	2,391
PIOC	5.96	6.12	5.94	5.96	3,152
PKGS	114.98	114	112.01	112.11	1,461
PMI	0.82	1.05	0.95	0.95	2,002
PMPK	245.19	250	250	245.19	1
PMRS	37.93	39.82	39.82	37.93	1
PNGRS	3.9	4.88	3.9	4	503
POL	312.17	318.1	314.05	314.8	1,786,159
POL-APR	313.85	321	317	318.26	504,500
POL-CAPR	317.98	0	0	320.51	0
POL-CMAR	312.77	0	0	315.25	0
POL-CMARW3	312.77	0	0	315.25	0
POL-CMAY	322.16	0	0	324.72	0
POL-MAR	313.13	318.01	314.4	315.37	913,000
PPL	200.01	203.96	200.44	201.2	963,673
PPL-APR	201.71	205.95	203	203.12	39,500
PPL-CAPR	203.73	0	0	204.85	0
PPL-CMAR	200.39	0	0	201.49	0
PPL-CMARW3	200.39	0	0	201.49	0
PPL-CMAY	206.41	0	0	207.54	0
PPL-MAR	200.52	203.85	200.8	201.57	102,500
PPP	37	37.95	37.95	37	4
PRET	31.75	32.3	30.19	31.75	51
PRL	97.22	100.25	96.11	96.43	246,762
PRWM	14	14.3	13.75	14.28	712
PSEL	157.5	149.68	149.63	157.5	21
PSMC	63	64	62.5	63.96	4,223
PSO	270.44	277	271.99	273.97	241,847
PSO-MAR	270.74	276.39	273.9	274.81	72,500
PSYL	18.43	18.75	17.51	18.24	25,815
PTC	16.68	17	16.7	16.8	1,475,949
PTC-APR	16.91	17.05	16.9	17.04	12,500
PTC-CAPR	16.99	0	0	17.1	0
PTC-CMAR	16.71	0	0	16.82	0
PTC-CMARW3	16.71	0	0	16.82	0
PTC-CMAY	17.21	0	0	17.33	0
PTC-MAR	16.8	16.87	16.75	16.8	13,000
QUET	51.61	54.1	49.5	51	6,893
QUICE	2.89	3	2.9	2.92	4,000
RAVT	0.97	1.04	0.95	1.02	13,166
RCML	42	41	41	41	25,000
RICL	7.5	6.85	6.85	7.5	361
RMPL	2578.54	2575	2450	2454.61	56
RUPL	40.86	42.5	41.5	41.5	6,461
SAIF	7.75	8.29	7.7	7.71	5,105
SAPL	149.68	156.5	151	155.01	11,580
SASML	8	8	8	8	231
SAZEW	22.4	23.15	22.4	23.02	4,816
SBL	1.7	1.76	1.62	1.74	5,622
SCBPL	8.39	9	8.61	8.65	11,391
SCL	85.5	86	81.23	85.5	42
SCLL	2.75	2.95	2.23	2.23	503
SEARL	59.03	61.2	59.5	60.79	4,586
SEL	17	17.25	17	17	16,102
SEPCO	1.66	1.7	1.63	1.68	22,002
SEPL	38.39	39.6	38.1	38.92	1,302
SFAT	3.8	3	2.8	3.8	2
SGLL	26	26.95	26.5	26.93	700
SGML	4.85	5.85	5.11	5.65	27,332
SHDT	13.75	13.5	13.5	13.5	0
SHEL	207.18	207.99	206.15	207.62	3,610
SHEZ	135.79	141.99	131.21	139.79	1,968
SHFA	30.3	31	29.5	30	4,051
SHNI	9.38	9.1	8.9	9.08	2,394
SHSML	8.86	9.08	9.08	9.08	500
SHTM	0.3	0.5	0.5	0.3	1
SIBL	2.89	2.99	2.62	2.65	3,212
SIEM	980	1015	952.1	980	3
SILK	2.11	2.24	2.1	2.12	234,378
SING	19.14	19	19	19.14	229
SITC	104.51	105	104.55	105	2,004
SJTM	1.35	1.01	1	1	2,009
SLYT	6.12	6.15	5.94	6.15	4,501
SMBL	2.76	2.98	2.77	2.85	30,465
SMBLR	0.01	0.02	0.02	0.02	510
SMCPL	5.21	5.39	4.61	5.36	709
SMTM	6.39	6	5.4	5.45	2,002
SNBL	6	6.2	5.98	5.98	146,897
SNGP	19.87	20.51	19.75	20.27	347,709
SNGP-CMARW3	19.91	0	0	20.3	0
SNGP-CMAY	20.51	0	0	20.91	0
SPL	16.08	16.5	15.85	15.98	232,342
SPLC	0.94	0.71	0.55	0.94	460
SRSM	4	4.69	3.75	4.43	36,166
SRVI	190.76	198	189.01	189.98	1,540
SSGC	23.29	24.3	23.4	23.64	2,084,901
SSIC	6.61	7.4	6.57	6.57	1,010
SSOM	4.15	4.1	4.1	4.1	1,000
STCL	7.54	7.25	6.8	7.54	2
STJT	21.5	22	21.9	21.5	62
SURC	38.92	39.5	36.98	38.28	16,573
TATM	40	40	40	40	1,000
TELE	1.97	1.98	1.92	1.93	73,325
TGL	13.2	13.7	12.5	13.06	38,404
THALL	109.78	111	108.5	109.8	18,531
THAS	5.4	5	5	5	0
THCCL	18.76	18.8	17.8	18.77	5,901
TREET	46.13	47.37	46	46.01	31,703
TRG	3.05	3.16	3.05	3.06	208,572
TRIPF	131.61	136.64	132	136	90,247
TRPOL	0.51	0.52	0.51	0.52	1,301
TSBL	4.02	4.65	4.65	4.02	1
TSMF	1.49	1.02	1	1	500
TSML	43.96	45.9	42.8	45.26	1,013
TSPL	0.55	0.8	0.66	0.71	800
UBL	58.1	59.9	58.5	59.08	696,481
UBL-APR	59.21	59	58	59	2,500
UBL-CAPR	59.18	0	0	60.15	0
UBL-CMAR	58.21	0	0	59.16	0
UBL-CMARW3	58.21	0	0	59.16	0
UBL-CMAY	59.96	0	0	60.94	0
UBL-MARB	58	59.9	59.5	59.7	3,000
ULEVER	4767.5	4800	4535.01	4700.38	667
UNIC	7.53	7.64	7.1	7.11	1,511
UPFL	1236.21	1250	1200.09	1236.21	5
UVIC	2.24	2.65	2.65	2.24	48
WAHN	37.15	36.5	36.5	36.5	600
WTCL	2.79	2.89	2.75	2.76	85,773
WTL	2.64	2.7	2.61	2.68	1,347,617
WYETH	940	986	900	940	27
YOUW	1.12	1.33	1.33	1.33	1,000
ZAHT	5.2	5.8	5	5.8	3,000
ZIL	65.12	66.8	65.05	65.42	820
ZTL	4.12	4.2	3.7	3.99	304,263

KSE EOD Share Price Data - 22/03/2011