KSE EOD Share Price Data - 28/03/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.49	2.59	2.5	2.5	2,001
ABL	58.96	60	59.49	59.51	34,165
ABL-CJUN	60.71	60.71	60.71	62.06	0
ABL-CMARW4	58.93	58.93	58.93	59.65	0
ABL-CMAY	60.71	0	0	61.25	0
ABOT	83.81	85	83.5	84.98	1,637
ACPL	51.6	52	51.36	51.5	1,524
ADMM	20	20.9	19.2	20	25,607
ADOS	9.17	9.05	9	9.01	2,700
AGIC	10.9	11	11	11	2,000
AGIL	72.7	71.4	70.05	71.01	1,240
AGL	22.67	23.19	22.02	22.67	204
AGTL	200.55	204	200	202.85	8,966
AHCL	23.91	25.1	23.85	24.93	4,141,523
AHI	21.6	22.68	21	22.68	13,633
AHL	20.01	20.9	20.09	20.76	25,271
AICL	70.07	73.2	70	72.15	1,020,586
AICL-CAPR	71.21	0	0	73.29	0
AICL-CJUN	72.15	72.15	72.15	75.24	0
AICL-CMARW4	70.04	70.04	70.04	72.32	0
AICL-CMAY	72.15	0	0	74.26	0
AKBL	12.53	12.65	12.38	12.48	186,909
AKBL-CAPR	12.73	0	0	12.68	0
AKBL-CJUN	12.9	12.9	12.9	13.01	0
AKBL-CMARW4	12.52	12.52	12.52	12.51	0
AKBL-CMAY	12.9	0	0	12.85	0
AKDCL	39.29	40	37.37	39.35	551
AKGL	5	6	5.5	6	3,000
ALICO	15.99	15	15	15.99	1
ALNRS	40.07	40.1	40	40.02	500
AMMF	10.1	10.25	10.01	10.1	14,701
AMTEX	2.53	2.65	2.47	2.5	37,018
AMZV	0.5	0.6	0.55	0.6	9,221
ANL	8.68	8.86	8.55	8.61	1,201,388
ANL-CAPR	8.82	0	0	8.75	0
ANL-CJUN	8.94	8.94	8.94	8.98	0
ANL-CMARW4	8.68	8.68	8.68	8.63	0
ANL-CMAY	8.94	0	0	8.86	0
APL	353.48	355.5	353.5	353.78	61,390
ARM	17.1	17.24	17.19	17.19	1,000
ATBA	197.06	206.91	199	206.91	35,934
ATFF	6.85	6.89	6.8	6.85	293,496
ATIL	28.29	28.6	27.53	27.73	772
ATLH	136.64	143	136.75	142.52	9,706
ATRL	120.67	121.45	119.49	119.8	388,659
ATRL-APR	121.99	122.5	118	121.17	36,500
ATRL-CAPR	122.63	0	0	121.7	0
AZAMT	2.61	2.91	2.75	2.87	12,280
BAFL	9.65	9.91	9.5	9.85	712,665
BAFL-CAPR	9.81	0	0	10.01	0
BAHL	28.81	29.48	28.81	29.15	144,045
BAHL-CAPR	29.28	0	0	29.61	0
BAHL-CJUN	29.67	29.67	29.67	30.4	0
BAHL-CMARW4	28.8	28.8	28.8	29.22	0
BAHL-CMAY	29.67	0	0	30	0
BAPL	7.73	8.7	7.99	7.73	150
BATA	508.03	528	510	518.29	273
BAWS	5.25	5.57	5.54	5.54	2,007
BCML	14	14.99	14.35	14.41	4,037
BERG	16.12	16.86	16.15	16.47	4,800
BFMOD	4.25	4.3	4.3	4.3	700
BHAT	257.17	250	248	250	110
BIPL	3.6	3.74	3.51	3.62	18,619
BNWM	19.12	20.12	19.7	20.12	14,184
BOC	90.27	92.5	92	92	3,311
BOK	4.1	4.2	4.12	4.15	4,040
BOP	6.41	6.43	6.17	6.19	2,632,601
BROT	0.59	0.49	0.49	0.59	25
BRR	1.68	1.6	1.41	1.68	125
BTL	58	60.9	60.9	58	10
BUXL	9	9.7	9.7	9	1
BWHL	37	36.5	35.16	36.5	100
BYCO	9.19	9.35	9.1	9.13	243,680
CENI	10.24	10.5	10.2	10.21	12,308
CEPB	16.45	16.75	16.4	16.4	5,175
CFL	15.1	14.1	14.1	14.1	1,000
CHBL	2.6	2.78	2.55	2.58	1,200
CHCC	9.25	9.7	9.7	9.25	1
CICL	104.89	108.5	105.9	106.44	10,406
CJPL	0.98	0.94	0.71	0.9	10,119
CLOV	56.41	59.23	58	59.03	1,210
COLG	759.03	722.05	722	759.03	22
COTT	2.2	2.69	2.69	2.2	100
CPL	141.53	142.88	140	141.27	3,401
CPSL	49	50.39	49	50.13	4,313
CRTM	15.95	15.5	15.02	15.48	7,924
CSAP	26.5	27	26.4	26.75	4,167
CSM	0.54	0.59	0.41	0.56	1,025
CSMD	7.09	7.5	7	7.1	155,693
CSUML	3.01	2.51	2.51	3.01	1
CWSM	1.3	1.44	1.2	1.3	12
DADX	18.77	17.85	17.77	17.77	381
DAWH	75.56	76.3	73	73.47	324,578
DBCI	1.75	1.71	1.6	1.69	6,800
DCH	2.68	2.83	2.63	2.66	110,677
DCL	1.71	1.71	1.57	1.64	207,650
DCM	1.29	1.47	1.47	1.29	1
DEL	1.75	1.69	1.69	1.69	1,000
DFML	2.03	2.15	2.02	2.03	139,108
DGKC	23.58	23.84	23.4	23.6	261,403
DGKC-APR	23.88	24.1	23.81	23.83	16,000
DGKC-CAPR	23.96	0	0	23.97	0
DGKC-CJUN	24.28	24.28	24.28	24.61	0
DGKC-CMARW4	23.57	23.57	23.57	23.66	0
DGKC-CMAY	24.28	0	0	24.29	0
DKTM	2	1.64	1.47	1.5	165,716
DLL	44.03	43.99	43.05	43.14	10,685
DMTM	4	4	3.88	3.88	8,000
DOL	8.76	9.18	8.7	8.94	4,185,299
DSFL	2.87	2.94	2.82	2.83	745,935
DSIL	1.35	1.41	1.03	1.26	844,740
DSL	2.05	2.05	1.95	2.04	14,501
DWAE	1.4	1.48	1.11	1.4	3
DWSM	3.12	3.07	3.07	3.07	2,000
DYNO	10.4	10.5	10.5	10.5	700
ECOP	2.25	2.23	2.14	2.2	11,204
EFUG	36.27	36.5	34.46	34.72	69,145
EFUL	61.13	62	59.15	60	27,343
ELSM	26	26.8	26.1	26.73	500
ENGRO	200.53	202.9	199.7	201.35	1,530,709
ENGRO-APR	202.7	204.6	202	203.47	279,000
ENGRO-CAPR	203.8	0	0	204.54	0
ENGRO-CJUN	206.48	206.48	206.48	209.96	0
ENGRO-CMARW4	200.433	200.433	200.433	201.83	0
ENGRO-CMAY	206.48	0	0	207.25	0
EPCL	11.91	12.32	12	12.2	410,960
EPCL-CJUN	12.26	12.26	12.26	12.72	0
EPCL-CMARW4	11.9	11.9	11.9	12.23	0
EPCL-CMAY	12.26	0	0	12.56	0
ESBL	2.37	2.34	2.34	2.34	500
EWLA	1.5	1.9	1.9	1.5	10
EXIDE	183	192.15	188	192.15	893
FABL	12.22	12.42	11.41	12.18	153,542
FANM	3.25	3.5	3.5	3.5	800
FATIMA	13.02	13.53	13.02	13.31	8,097,009
FCCL	4.06	4.1	4.01	4.03	255,576
FCIBL	3.85	4.45	3.25	3.33	101,714
FCONM	1.3	1.47	1.2	1.2	1,760
FCSC	3	3.09	2.99	3	35,789
FDIBL	1.51	1.54	1.5	1.5	12,001
FDMF	1.89	2.16	2.16	2.16	1,495
FECM	2.75	3.2	3	3	995
FECS	37.85	36.02	36.01	37.85	2
FECTC	7	6.93	6.5	6.5	10,452
FEM	1.66	1.97	1.66	1.66	111
FEROZ	88.15	90.95	90.95	88.15	10
FFBL	40.03	41.55	40.05	41.25	10,320,832
FFBL-APR	40.47	41.9	40.47	41.62	1,371,500
FFBL-CAPR	40.68	0	0	41.9	0
FFBL-CJUN	41.22	41.22	41.22	43.01	0
FFBL-CMARW4	40.01	40.01	40.01	41.35	0
FFBL-CMAY	41.22	0	0	42.46	0
FFC	129.42	132.79	129.11	132.4	2,426,232
FFC-APR	130.12	133.85	130	133.46	326,000
FFC-CAPR	131.53	0	0	134.5	0
FFC-CJUN	133.26	133.26	133.26	138.06	0
FFC-CMARW4	129.36	129.36	129.36	132.72	0
FFC-CMAY	133.26	0	0	136.28	0
FFLM	1.41	1.7	1.41	1.41	10,010
FHAM	7.46	7.79	7.45	7.47	764
FHBM	7.31	7.5	7	7	5,299
FIMM	59.85	56.86	56.86	59.85	10
FLYNG	1.42	1.5	1.42	1.43	10,641
FNBM	5	5.85	5.85	5	1
FPJM	1.36	1.48	1.48	1.36	2
FRCL	2.49	2.49	2.4	2.49	20,500
FZTM	389.44	369.97	369.97	389.44	6
GADT	88.34	92.75	89.7	92.75	12,644
GAEL	2	1.15	1.01	1.15	1,000
GAIL	3.6	4	3.71	3.99	14,376
GAMON	1.2	1.99	1.99	1.2	1
GASF	3.19	3.25	3.13	3.14	11,057
GATM	41.25	41.75	41.75	41.75	1,000
GENP	0.65	0.73	0.7	0.65	201
GGL	10.93	11.45	10.9	11.06	183,272
GHGL	51.5	52.25	49	52.23	3,821
GHNI	9.96	10.09	9.82	9.91	8,203
GHNL	3.42	3.45	3.32	3.45	5,002
GLAXO	82.7	84	82.5	82.91	24,481
GLPL	52.25	54.85	51.61	53.58	479
GOEM	9.5	9	9	9	5,000
GRAYS	46.48	47	47	46.48	322
GSPM	10	10.05	9.2	10.05	6,003
GTYR	23.49	23.6	23.01	23.26	1,039
GUSM	7.76	8.4	7.71	7.76	101
GUTM	19.5	19.01	19.01	19.5	2
GWLC	6.03	6.6	6.6	6.03	90
HABSM	21.74	22.82	21.85	22.82	211,297
HADC	0.55	0.51	0.5	0.5	10,833
HAJT	0.5	0.44	0.44	0.5	1
HAL	11	11.03	10.9	10.9	15,700
HBL	105.59	106.25	104.16	105.3	9,085
HBL-CJUN	108.73	108.73	108.73	109.8	0
HBL-CMARW4	105.54	105.54	105.54	105.55	0
HBL-CMAY	108.73	0	0	108.39	0
HCAR	10.05	10	10	10	1,127
HICL	12.65	13.2	12.8	13.2	3,091
HINO	109.61	106	105.05	106	403
HINOON	26.71	28.04	25.38	28.04	11,826
HIRAT	4.41	4.5	4.44	4.47	1,049
HMB	18.69	18.71	18.61	18.66	4,022
HSPI	12.8	13	12.75	12.75	3,088
HUBC	36.94	37.3	36.96	37.05	522,083
HUBC-APR	37.56	0	0	37.66	0
HUBC-CAPR	37.54	0	0	37.64	0
HUBC-CJUN	38.04	38.04	38.04	38.63	0
HUBC-CMARW4	36.92	36.92	36.92	37.14	0
HUBC-CMAY	38.04	0	0	38.14	0
HUMNL	18.87	19.5	18.1	19.48	2,512
IBFL	47	48.6	45.5	47.28	19,194
IBLHL	11.72	11.15	11.15	11.72	1
ICI	162.79	162.9	160	160.18	403,935
ICI-CJUN	167.62	167.62	167.62	167.03	0
ICI-CMARW4	162.71	162.71	162.71	160.56	0
ICI-CMAY	167.62	0	0	164.88	0
ICIBL	0.45	0.54	0.42	0.5	1,115
IDRT	4.5	4.3	4.3	4.3	594
IDSM	9.25	8.37	8.35	9.25	11
IDYM	313.54	324.99	300.01	315.82	393
IFSL	6.4	6.65	6.65	6.4	1
IGIBL	2.01	2.1	2.1	2.01	5
IGIIL	97.73	99.6	98.35	99.59	18,469
INDU	211.27	214.99	210	211	23,395
INIL	51.79	52	51.01	51.3	3,703
ISIL	82.13	78.09	78.05	82.13	20
ISTM	6	6	5	6	40
JDWS	73.88	73.98	73.98	73.88	100
JOPP	8.6	8.75	8.1	8.57	673
JOVC	3.1	3.27	3.04	3.08	8,606
JPGL	1.39	1.44	1.32	1.37	50,083
JSBL	2.87	2.9	2.7	2.72	224,319
JSCL	8.59	8.78	8.45	8.52	2,110,146
JSGCL	21.85	22.5	22	22.36	4,524
JSGF	6.2	6.18	5.87	6.01	2,446
JSIL	5.99	6.43	5.76	5.87	275,050
JSVFL	5.39	5.39	5.3	5.35	21,497
JVDC	60.5	58.99	57.5	60.5	600
KAPCO	40.8	41.1	40.7	41	277,888
KAPCO-CAPR	41.46	0	0	41.65	0
KAPCO-CJUN	42.01	42.01	42.01	42.75	0
KAPCO-CMARW4	40.78	40.78	40.78	41.1	0
KAPCO-CMAY	42.01	0	0	42.2	0
KASBB	1.47	1.49	1.4	1.42	32,064
KASBM	2.96	2	2	2.96	1
KASBSL	4.54	4.75	4.5	4.6	46,176
KESC	2.6	2.58	2.48	2.51	641,247
KML	1.52	2.48	0.67	1.52	9
KOHC	6	6.3	5.95	6.22	9,651
KOHE	17	17.4	17.39	17	202
KOHP	2.51	3.51	3.25	3.25	18,400
KOHTM	1.15	1.2	1.2	1.2	1,000
KOIL	1.41	1.5	1.33	1.5	8,127
KSBP	53.48	53.44	50.81	51.3	3,944
KSTM	1.24	1.25	1	1.15	12,238
KTML	4.29	4.5	3.77	3.96	70,336
LEUL	2.1	1.99	1.66	2.1	210
LOTPTA	15.98	16.14	15.86	15.9	3,248,900
LPCL	3.05	3.1	3.01	3.03	177,863
LPGL	16.44	17.44	17.4209	17.4209	451
LUCK	64.89	65.5	64.76	64.86	462,808
LUCK-APR	65.57	65.6	65.5	65.51	7,500
LUCK-CAPR	65.95	0	0	65.89	0
LUCK-CJUN	66.82	66.82	66.82	67.63	0
LUCK-CMARW4	64.86	64.86	64.86	65.02	0
LUCK-CMAY	66.82	0	0	66.76	0
MACFL	10.05	10.4	9.6	9.78	52,808
MARI	107.36	108	106.51	107.39	9,641
MBF	9.16	9.12	9.12	9.16	5
MCB	195.66	199.65	195.5	197.03	537,171
MCB-APR	197.78	200.9	197.5	198.94	99,000
MCB-CAPR	198.85	0	0	200.15	0
MCB-CJUN	201.47	201.47	201.47	205.46	0
MCB-CMARW4	195.57	195.57	195.57	197.5	0
MCB-CMAY	201.47	0	0	202.81	0
MEBL	16.5	16.8	16.5	16.51	4,841
MEHT	59	59	59	59	200
MERIT	29.48	29.9	29.5	29.48	110
MFTM	0.84	1	0.91	1	3,500
MIRKS	44.66	44.99	43.1	43.27	815
MLCF	2.27	2.39	2.28	2.34	84,505
MLCFPS	3.5	3.55	3.55	3.55	600
MODAM	1.26	1.3	1.16	1.2	809
MRNS	51	53.4	51	53.32	11,997
MSOT	18.8	17.8	17.8	18.8	369
MTIL	0.6	0.4	0.4	0.4	1,000
MTL	510.13	515	509.52	511.16	12,904
MUBT	1.05	1	1	1.05	1
MUKT	0.36	0.48	0.29	0.43	2,652
MUREB	100.3	100.99	100	100	608
MWMP	1	1.15	0.81	1	20,010
MYBL	2.1	2.15	2	2.03	74,747
MZSM	3.11	3.65	3	3.35	1,942
NAGC	16.2	17	17	16.2	2
NATF	55.6	57	55.75	56.95	1,879
NBF	4.74	4.95	4.94	4.74	11
NBP	56.58	57.08	56.25	56.7	2,121,627
NBP-APR	57.21	57.6	56.75	57.32	335,000
NBP-CAPR	57.5	0	0	57.6	0
NBP-CJUN	58.26	58.26	58.26	59.12	0
NBP-CMARW4	56.55	56.55	56.55	56.84	0
NBP-CMAY	58.26	0	0	58.36	0
NCL	28.51	29.1	28.5	28.88	3,754,260
NCL-CJUN	29.36	29.36	29.36	30.12	0
NCL-CMARW4	28.5	28.5	28.5	28.95	0
NCL-CMAY	29.36	0	0	29.73	0
NCPL	15.88	16.09	15.71	15.86	195,661
NESTLE	3070.44	3223.96	3015.01	3223.96	218
NETSOL	21.75	22.83	21.6	22.83	237,993
NETSOL-CAPR	22.1	0	0	23.19	0
NETSOL-CJUN	22.4	22.4	22.4	23.81	0
NETSOL-CMAR4	21.74	21.74	21.74	22.88	0
NETSOL-CMAY	22.4	0	0	23.5	0
NIB	2.02	2.08	2.02	2.05	1,336,414
NICL	2.75	2.95	2.66	2.71	704,771
NJLIC	47.25	49	46.05	49	21,727
NMBL	1.15	1.89	1.89	1.15	1
NML	64.09	65.49	64.53	64.72	1,875,069
NML-APR	64.43	65.84	64.5	65.1	138,500
NML-CAPR	65.13	0	0	65.75	0
NML-CJUN	65.99	65.99	65.99	67.49	0
NML-CMARW4	64.06	64.06	64.06	64.88	0
NML-CMAY	65.99	0	0	66.62	0
NONS	13.91	14.91	14.01	14.68	74,569
NPL	16.74	17.25	16.85	16.9	592,825
NPL-CJUN	17.24	17.24	17.24	17.62	0
NPL-CMARW4	16.73	16.73	16.73	16.94	0
NPL-CMAY	17.24	0	0	17.4	0
NRL	285.3	287.9	283	284.31	33,699
OGDC	137.52	138.3	135.02	136.02	317,083
OGDC-CAPR	139.76	0	0	138.18	0
OGDC-CJUN	141.6	141.6	141.6	141.84	0
OGDC-CMARW4	137.45	137.45	137.45	136.35	0
OGDC-CMAY	141.6	0	0	140.01	0
OLPL	6.1	6.09	5.5	5.55	45,406
PACE	3.16	3.19	3.04	3.06	62,665
PAEL	13.07	13.9	13.3	13.78	188,582
PAKD	47.39	48.35	45.05	48	502
PAKMI	0.85	1.09	1.09	0.85	5
PAKRI	18.06	19.01	18.14	18.47	4,901,696
PAKRI-CJUN	18.6	18.6	18.6	19.26	0
PAKRI-CMARW4	18.05	18.05	18.05	18.51	0
PAKRI-CMAY	18.6	0	0	19.01	0
PAKT	95.9	95.5	93	93.02	628
PASL	1.87	1.92	1.81	1.85	66,886
PASM	13.35	12.5	12.5	13.35	51
PECO	126.22	119.91	119.91	119.91	580
PEF	7.25	7.3	7.12	7.29	8,540
PGF	12.09	12.35	12.11	12.34	124,800
PIAA	2.75	2.9	2.66	2.67	44,598
PICT	67	70	66.25	67	260,499
PIF	5.58	5.49	5.26	5.38	44,404
PIL	11.6	11.6	11.6	11.6	804
PINL	11.52	11.88	11.54	11.61	4,169
PIOC	6.15	6.04	5.9	5.93	52,003
PKGI	8.65	9.47	9.47	8.65	1
PKGS	112.51	115.8	112.03	114.53	626
PMI	0.94	1.05	0.9	1	7,091
PMPK	245.19	248.5	247	245.19	8
PNGRS	3.9	3.96	3.95	3.95	3,100
PNSC	30.11	31	30.49	31	1,890
POL	319.77	323.4	319.5	321.04	1,358,787
POL-APR	321.91	325.35	322	323.84	566,500
POL-CAPR	324.98	0	0	326.13	0
POL-CJUN	329.26	329.26	329.26	334.77	0
POL-CMARW4	319.62	319.62	319.62	321.81	0
POL-CMAY	329.26	0	0	330.45	0
PPL	205.5	207.5	205.01	205.77	253,310
PPL-APR	206.98	208	206.52	207.2	52,500
PPL-CAPR	208.85	0	0	209.03	0
PPL-CJUN	211.6	211.6	211.6	214.57	0
PPL-CMARW4	205.4	205.4	205.4	206.26	0
PPL-CMAY	211.6	0	0	211.8	0
PPP	37.65	37.5	37	37.48	1,987
PRET	31.75	30.17	30.17	31.75	1
PRL	94.76	95.8	93.75	93.97	30,456
PRWM	14.01	14.7	13.6	14.2	3,503
PSEL	149.63	142.15	142.15	149.63	1
PSMC	65.11	66.89	64.21	66.5	21,825
PSO	275.77	277.99	274	275.46	109,665
PSYL	19.44	19.97	18.55	19.78	12,722
PTC	16.88	17	16.85	16.89	644,709
PTC-APR	17.05	17.18	16.9	17.01	74,000
PTC-CAPR	17.15	0	0	17.16	0
PTC-CJUN	17.38	17.38	17.38	17.61	0
PTC-CMARW4	16.87	16.87	16.87	16.93	0
PTC-CMAY	17.38	0	0	17.39	0
PTEC	1.47	2	2	1.47	1
QUICE	2.9	3.1	2.85	2.85	3,500
RAVT	1.01	1.19	0.99	1.01	30,508
RCML	39	37.15	37.1	37.1	501
REGT	24.94	25.1	23.7	23.7	501
RICL	7.94	8.24	8.02	8.13	2,500
RMPL	2400.46	2480	2360	2400.52	42
RUPL	42.01	42.9	41.1	42.49	3,565
SAIF	8.71	9.69	8.6	9.32	6,384
SANE	3	4	3.5	3.58	600
SANSM	12.18	12.2	11.72	12.2	1,197
SAPL	155.01	156.2	150	150	8,065
SAPT	111.52	109	109	111.52	1
SASML	8	9	7	8	6
SAZEW	23.4	23.5	23	23.4	104
SBL	1.67	1.8	1.65	1.65	10,022
SCBPL	8.21	8.6	8.2	8.2	11,004
SCLL	2.78	2.97	2.97	2.5	4,356
SCM	9.9	9.88	9.6	9.75	6,130
SEARL	60	63	59.6	63	587,734
SEL	16.96	17.7	16.57	17.01	55,522
SEPCO	1.63	1.98	1.63	1.73	560,628
SEPL	38.25	39.4	38.25	38.94	3,600
SERF	0.4	0.23	0.21	0.23	4,000
SFL	115.76	109.98	109.98	115.76	1
SGLL	26.93	27.1	26.99	27.06	825
SGML	5.5	6.49	5.3	6.27	24,157
SHCI	2.4	2.4	2.35	2.4	52
SHEL	208.59	214.5	208	212.19	57,347
SHEZ	147.74	155.05	145	150	5,266
SHFA	29.01	30.46	29.2131	29.2131	417
SHJS	65.56	62.3	62.3	65.56	1
SHNI	10.06	11.06	9.5	11.06	10,238
SHNIR	0.1	0.1	0.1	0.1	573
SIEM	1074.75	1099.98	1040	1074.75	12
SILK	2.06	2.15	2.05	2.09	541,655
SING	19	19.9	19	19	86
SITC	107.1	112.45	104.25	111.94	602
SKFL	1.47	1.5	1.41	1.5	2,000
SLYT	6.86	7.7	6.82	7.02	68,276
SMBL	2.61	2.75	2.5	2.57	399,545
SMBLR	0.01	0.03	0.01	0.01	11,150
SMCPL	5.36	6.35	6.35	5.36	1
SMTM	5.45	6.29	5.5	5.45	7
SNAI	39	40.95	38	38.85	5,248
SNBL	6	6.3	6.01	6.05	123,714
SNGP	19.33	19.7	19.5	19.56	55,277
SNGP-CJUN	19.9	19.9	19.9	20.4	0
SNGP-CMARW4	19.32	19.32	19.32	19.61	0
SNGP-CMAY	19.9	0	0	20.13	0
SPL	17.98	18.98	18.2	18.98	1,443,284
SPLC	0.94	0.71	0.69	0.94	21
SRSM	4.58	4.99	4.5	4.58	315
SRVI	195.81	200	188	190.31	2,942
SSGC	24.9	24.99	24.5	24.51	29,267
SSIC	6.99	7	7	7	5,931
SSML	1.8	2	1.8	1.8	8,000
SSOM	4.15	4.4	4.05	4.05	7,500
STCL	7.54	6.8	6.8	7.54	1
STJT	21.98	22.5	21.5	22.5	3,800
STPL	8.99	9	8.9	9	1,000
TATM	40	41.5	41.5	40	100
TELE	1.9	1.95	1.87	1.92	52,474
TGL	12.88	12.97	12.61	12.8	7,725
TGLR	0.51	0.5	0.36	0.41	83,918
THALL	107.15	106.25	105.17	105.67	10,777
THAS	5	4.5	4.5	4.5	0
THCCL	18.77	18.4	17.77	18.32	5,525
TREET	47.12	48.2	47.01	47.63	37,285
TRG	3.01	3.24	2.95	2.97	2,066,334
TRIBL	1.98	2	1.99	2	500
TRIPF	137	143.85	138	143.85	61,490
TRPOL	0.52	0.79	0.7	0.52	209
TSBL	4.02	4.2	3.02	3.02	502
TSMF	1.01	1.16	1.12	1.01	51
TSPL	0.6	0.74	0.74	0.6	10
UBL	59.65	60	59.35	59.63	185,893
UBL-APR	60	0	0	60.6	0
UBL-CAPR	60.62	0	0	60.58	0
UBL-CJUN	61.42	61.42	61.42	62.18	0
UBL-CMARW4	59.62	59.62	59.62	59.77	0
UBL-CMAY	61.42	0	0	61.38	0
ULEVER	4727.69	4842.98	4675.01	4788.83	17
UNIC	7.5	7.8	7.49	7.5	2,011
UPFL	1200.21	1260	1199.21	1200.21	11
WTCL	2.99	3.03	2.85	2.99	123,512
WTL	2.6	2.65	2.5	2.51	403,877
WYETH	970	1000	950	950	92
ZAHT	5.8	6.75	6.75	5.8	1
ZIL	64.22	67.43	66	66.57	28,052
ZTL	3.99	4.15	3.2	3.99	5

KSE EOD Share Price Data - 28/03/2011