KSE EOD Share Price Data - 31/03/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	97.6	98	98	98	304
AACIL	2.68	2.7	2.54	2.54	1,011
AASM	24.7617	25.5	25.5	25.5	500
ABL	60.74	60.5	59.02	59.43	230,826
ABL-CJUN	63.29	0	0	61.84	0
ABL-CMARW4	60.83	0	0	59.43	0
ABL-CMAY	62.47	0	0	61.03	0
ABOT	85.94	87.98	85	85	4,905
ACPL	52.28	52.89	52	52.44	27,957
ADAMS	14.03	14.5	14	14	2,500
ADMM	19.4	19.65	19.5	19.5	4,500
ADOS	8.8	9	8.7	8.73	5,497
AGIC	11	10.95	10.9	10.94	1,300
AGL	22.67	23	22.5	22.99	2,401
AGSML	5.5	5.25	5.25	5.25	1,000
AGTL	202.68	206	202.68	205.5	9,484
AHCL	25.82	25.94	25.3	25.42	2,476,046
AHI	23.49	23.59	22.61	22.61	15,513
AHL	20.87	21.2	20.3	20.34	5,368
AICL	74.55	75.24	73.82	74.51	809,933
AICL-CAPR	75.66	0	0	75.52	0
AICL-CJUN	77.67	0	0	77.53	0
AICL-CMARW4	74.66	0	0	74.51	0
AICL-CMAY	76.67	0	0	76.52	0
AKBL	12.33	12.58	12.17	12.52	558,374
AKBL-CAPR	12.51	0	0	12.69	0
AKBL-CJUN	12.85	0	0	13.03	0
AKBL-CMARW4	12.35	0	0	12.52	0
AKBL-CMAY	12.68	0	0	12.86	0
AKDCL	39.63	41.59	39.71	39.63	66
ALNRS	40.02	40.1	40.1	40.02	102
ALQT	9.75	8.9	8.9	9.75	1
ALTN	9	9	9	9	2
AMMF	10.25	10.32	10.15	10.16	9,761
AMTEX	2.52	2.54	2.43	2.44	82,167
AMZV	0.6	0.59	0.5	0.51	128,117
ANL	8.76	8.8	8.6	8.63	397,864
ANL-CAPR	8.89	0	0	8.75	0
ANL-CJUN	9.13	0	0	8.98	0
ANL-CMARW4	8.77	0	0	8.63	0
ANL-CMAY	9.01	0	0	8.86	0
APL	363.42	369.99	363.15	367.1	262,707
ARM	18.19	18.5	18.49	18.49	501
ASFL	3.5	4.5	4.5	3.5	301
ASHT	5.8271	5.4425	5.4425	5.4425	0
ATBA	210	213.5	209	209.69	3,484
ATFF	6.79	6.71	6.7	6.7	67,001
ATIL	28.14	28	27.75	27.75	6,618
ATLH	142	143	140	141.75	9,039
ATRL	124.96	126.21	123.2	123.72	935,369
ATRL-APR	126.18	127	124.55	124.88	87,000
ATRL-CAPR	126.83	0	0	125.39	0
AZAMT	2.41	2.88	2.5	2.5	4,310
BAFL	9.85	10.05	9.7	9.82	1,156,687
BAFL-CAPR	10	0	0	9.95	0
BAHL	29.32	29.9	28.9	29.03	578,544
BAHL-CAPR	29.76	0	0	29.42	0
BAHL-CJUN	30.55	0	0	30.21	0
BAHL-CMARW4	29.36	0	0	29.03	0
BAHL-CMAY	30.15	0	0	29.81	0
BATA	510	515	507.1	510	21
BAWS	6.54	7.54	7	7.54	13,123
BCL	46.5	46	46	46.5	5
BCML	16.41	17.41	17.1	17.41	17,788
BERG	16.35	16.5	16.45	16.35	250
BGL	2.1	2.35	2.1	2.1	4,599
BILF	0.95	1.5	0.98	1.17	1,702
BIPL	3.77	3.79	3.71	3.71	34,719
BNWM	22.17	23.27	21.07	21.17	139,895
BOC	93.2	95.55	93.3	94.51	3,017
BOK	4.23	4.2	4.15	4.2	12,947
BOP	5.99	6.13	5.96	5.99	665,367
BROT	0.59	0.35	0.35	0.35	1,355
BTL	60.9	63.94	61.99	61.99	13,519
BUXL	9	9.69	9.69	9	100
BYCO	9.36	9.43	9.27	9.31	330,583
CENI	10.3	10.48	9.75	10.25	18,756
CEPB	16.78	16.75	16.32	16.42	2,886
CHAS	8.75	8.5	8.5	8.5	2,000
CHBL	2.58	2.79	2.55	2.58	351
CHCC	9.86	10.15	9.51	9.86	203
CICL	110.86	115.9	111	111.31	3,091
CJPL	0.97	0.99	0.25	0.97	330
CML	2.48	2.42	2.2	2.48	127
COLG	759.03	728.9952	721.08	728.9952	10
CPL	141.82	146.99	142.99	143.22	18,738
CPMFI	2.1172	3.05	3	2.12	300
CPSL	51.69	52.75	49.33	51	30,198
CPSLR	0.01	9	7.5	8.14	82,916
CRTM	14.7	15.7	14.5	15.67	6,538
CSAP	27	27.4	26.8	27	202
CSIL	4.24	4.48	4	4	501
CSM	0.52	0.59	0.39	0.59	8,405
CSMD	7.1	7	6.99	6.99	60,000
CSUML	3.01	2.6	2.6	3.01	1
DAWH	75.2	75.89	74.2	74.5	142,659
DCH	2.68	2.94	2.65	2.8	109,807
DCL	1.7	1.75	1.61	1.69	69,428
DCM	1.29	1.75	1.75	1.29	1
DEL	1.52	1.9	1.46	1.52	5,230
DFML	2.07	2.05	2	2.02	26,801
DFSM	3.54	3.5	3.5	3.5	1,000
DGKC	25.8	26.18	25.62	25.73	1,012,240
DGKC-APR	26.05	26.39	25.8	25.95	204,000
DGKC-CAPR	26.19	0	0	26.08	0
DGKC-CJUN	26.88	0	0	26.77	0
DGKC-CMARW4	25.84	0	0	25.73	0
DGKC-CMAY	26.53	0	0	26.42	0
DINT	31.49	33.06	31	31.36	702
DKTM	1.79	1.65	1.5	1.61	58,500
DLL	44.24	44.6	43.11	43.3	3,037
DOL	8.72	8.92	8.62	8.85	852,231
DSFL	2.77	2.83	2.69	2.7	689,146
DSIL	1.35	1.4	1.25	1.35	50,713
DSL	2	2.09	2	2.07	4,602
DSML	3.19	3.5	3.2	3.3	47,847
DWAE	1.26	1.3	1.27	1.27	11,275
DWSM	3.25	3.22	3.15	3.25	2
DYNO	10.5	10.35	10.35	10.35	1,895
ECOP	2	2.15	1.88	1.91	67,116
EFUG	34.92	35.1	34.02	34.1	10,510
EFUL	60.36	61.45	59.99	61	5,118
ELSM	26.56	27.69	27.69	26.56	20
EMCO	2.3	2.3	1.91	1.92	31,694
ENGRO	205.76	208.4	205.25	205.78	1,909,582
ENGRO-APR	208.03	209.7	207.3	207.74	312,500
ENGRO-CAPR	208.83	0	0	208.56	0
ENGRO-CJUN	214.38	0	0	214.11	0
ENGRO-CMARW4	206.06	0	0	205.78	0
ENGRO-CMAY	211.61	0	0	211.33	0
EPCL	13.62	13.8	12.95	13.03	1,300,150
EPCL-CJUN	14.19	0	0	13.56	0
EPCL-CMARW4	13.64	0	0	13.03	0
EPCL-CMAY	14.01	0	0	13.38	0
EWLA	1.5	1.9	1.9	1.5	10
EXIDE	193.41	196	194.99	193.41	26
FABL	11.5	11.55	10.65	10.84	362,646
FANM	3.25	3.48	3.31	3.46	3,936
FASM	36.75	38.5	37.9	38.5	597
FATIMA	13.43	13.59	13.3	13.38	1,336,115
FCCL	4.23	4.31	4.17	4.24	152,864
FCIBL	3.25	3.37	3.32	3.33	9,000
FCONM	1.2	1.47	1.2	1.2	6,010
FCSC	3.09	3.15	3.01	3.06	30,162
FDIBL	1.52	1.68	1.58	1.58	23,000
FDMF	2.1	2.28	1.86	2.16	3,001
FECM	2.75	3.13	3	2.75	61
FECS	37.85	39.74	39.74	37.85	1
FECTC	8.01	8.49	7.5	7.84	6,480
FEM	1.8	1.89	1.62	1.65	1,555
FEROZ	91.9	92.4	91.98	92.03	1,928
FFBL	41.62	42.09	41.26	41.42	3,014,224
FFBL-APR	41.88	42.25	41.6	41.72	500,000
FFBL-CAPR	42.24	0	0	41.98	0
FFBL-CJUN	43.36	0	0	43.1	0
FFBL-CMARW4	41.68	0	0	41.42	0
FFBL-CMAY	42.8	0	0	42.54	0
FFC	135.28	138.75	135.11	137.88	2,420,628
FFC-APR	136.39	139.75	135.88	139	324,000
FFC-CAPR	137.3	0	0	139.74	0
FFC-CJUN	140.95	0	0	143.46	0
FFC-CMARW4	135.48	0	0	137.88	0
FFC-CMAY	139.12	0	0	141.6	0
FFLM	1.41	1.7	1.3	1.3	5,641
FHAM	7.53	7.55	7.5	7.55	6,110
FHBM	7.92	8	7.32	7.48	6,920
FIBLM	1.62	1.5	1.5	1.62	2
FLYNG	1.52	1.57	1.46	1.5	3,187
FNBM	5.93	6.18	5	5.78	7,000
FPJM	1.36	1.39	0.5	1.36	157
FPRM	9.38	9	9	9.38	100
FRCL	2.5	2.49	2.01	2.4	6,299
FRSM	19	18.61	18.55	18.55	505
FUDLM	6.5	6.7	5.7	5.87	600
FZTM	389.44	369.97	369.97	389.44	5
GADT	98.39	100.99	94.4	94.85	16,133
GAEL	1.15	1.15	0.51	1.15	3,000
GAIL	4.2	4	3.7	3.71	25,012
GASF	3.29	3.28	3.15	3.18	19,740
GATI	43.92	45.6	45	45.6	700
GATM	46.01	45.98	44	46.01	258
GENP	0.65	0.65	0.6	0.61	8,550
GGL	11.5	11.4	11.11	11.16	85,421
GHGL	51.56	52	51.25	51.76	2,980
GHNI	10.5	10.5	10.01	10.5	3,501
GHNL	3.5	4.24	3.42	3.81	107,206
GLAXO	88.5	89.5	86.91	87.4	34,918
GLPL	56.21	56.64	55.1	56.21	107
GRAYS	45.93	47	46.99	45.93	2
GSPM	10.4	10.4	10.4	10.4	3,001
GTYR	24.46	24.23	23.6	23.6	3,010
GUSM	8.25	8.25	7.86	7.87	6,605
GWLC	6	6.29	5.85	5.9	5,010
HABSM	23.41	23.5	23.1	23.16	32,266
HADC	0.5	0.47	0.4	0.4	13,300
HAJT	0.5	0.8	0.6	0.5	81
HAL	11.6	12.02	11.85	12	3,879
HBL	109.13	112.74	108.12	111.67	416,712
HBL-CJUN	113.7	0	0	116.19	0
HBL-CMARW4	109.29	0	0	111.67	0
HBL-CMAY	112.23	0	0	114.68	0
HCAR	10.1	10	9.95	9.95	1,090
HICL	13.93	14.84	13.75	13.87	154,775
HINO	110.2	115.58	113	110.2	94
HINOON	30.91	32.2	31.05	32	28,577
HIRAT	4.49	4.8	4.55	4.63	61,204
HMB	19.67	19.8	19.5	19.7	20,504
HSPI	13	13.2	13	13.05	5,693
HUBC	37.83	38.35	37.56	37.64	668,408
HUBC-APR	37.84	37.84	37.84	37.84	12,000
HUBC-CAPR	38.39	0	0	38.15	0
HUBC-CJUN	39.42	0	0	39.16	0
HUBC-CMARW4	37.88	0	0	37.64	0
HUBC-CMAY	38.91	0	0	38.66	0
HUMNL	20.48	21.48	20	21.18	21,000
HUSS	8.95	8	8	8.95	291
IBFL	49	49.8	47.61	49.18	82,502
IBLHL	11.8	11.99	11.4	11.51	583
ICI	166.24	167.26	165	165.18	87,401
ICI-CJUN	173.21	0	0	171.87	0
ICI-CMARW4	166.48	0	0	165.18	0
ICI-CMAY	170.96	0	0	169.64	0
ICIBL	0.5	0.67	0.4	0.5	11,882
IDRT	4.7	5.7	4.65	5.69	280,611
IDSM	9.25	9.5	8.3	9.25	12
IDYM	309	322.49	322.49	309	10
IFSL	6.4	6.1	6	6.01	7,905
IGIBL	2	2.14	2	2	9,785
IGIIL	100	102	99.62	99.99	9,355
ILTM	210.5	221.02	221.02	210.5	2
INDU	210.35	214	205.51	210.3	7,343
INIL	53.34	53.99	52.5	52.91	18,155
ISIL	82.13	84.17	78.1	82.13	55
JDMT	16.4	17.4	17	17.07	23,777
JKSM	7.99	7.5	7.5	7.5	2,000
JOPP	7.93	7.69	7.69	7.93	60
JOVC	3.1	3.32	3.05	3.07	52,528
JPGL	1.37	1.42	1.3	1.3	171,311
JSBL	2.72	2.85	2.7	2.8	179,308
JSCL	8.72	8.7	8.55	8.56	528,426
JSGCL	22.03	22.31	22	22.31	6,982
JSGF	6.06	6.25	6.2	6.25	109,910
JSIL	5.85	6	5.66	5.77	127,334
JSVFL	5.5	5.54	5.4	5.4	55,198
JUBS	2.65	3.65	3	3.6	170,700
JVDC	60.5	60.98	57.5	60.5	48
KAPCO	41.1	41.45	41	41.18	279,825
KAPCO-CAPR	41.71	0	0	41.74	0
KAPCO-CJUN	42.82	0	0	42.85	0
KAPCO-CMARW4	41.16	0	0	41.18	0
KAPCO-CMAY	42.27	0	0	42.29	0
KASBB	1.45	1.49	1.32	1.34	346,574
KASBM	2.96	2.98	2.98	2.98	1,000
KASBSL	4.67	4.88	4.5	4.57	10,712
KESC	2.53	2.59	2.5	2.5	197,113
KOHC	7	7.2	6.76	7.1	70,708
KOHE	17.92	17.9	17.19	17.52	2,220
KOHP	3	3.89	3.2	3.25	14,879
KOHTM	1.2	1.48	1.3	1.3	14,000
KOIL	1.58	1.69	1.35	1.48	22,404
KOSM	1.19	1.31	1.06	1.25	20,901
KSBP	49.83	51.95	51.95	49.83	1
KSTM	1.2	1.23	1.05	1.19	5,726
KTML	4.55	4.8	4.26	4.27	21,915
LEUL	2.1	1.99	1.7	1.72	600
LOTPTA	16.17	16.47	16.1	16.14	14,672,263
LPCL	3.24	3.29	3.06	3.11	172,602
LPGL	18.21	19.21	18	19.21	28,398
LUCK	68.03	68.55	67.15	67.48	2,433,812
LUCK-APR	68.82	69.44	67.71	68	159,500
LUCK-CAPR	69.05	0	0	68.39	0
LUCK-CJUN	70.88	0	0	70.21	0
LUCK-CMARW4	68.13	0	0	67.48	0
LUCK-CMAY	69.96	0	0	69.3	0
MACFL	10.03	10	9.51	9.51	11,402
MARI	108.96	111	108.5	108.81	14,356
MBF	9.16	9.25	9.2	9.24	25,164
MCB	205.71	208.5	205.7	207.54	853,056
MCB-APR	207.13	208.85	207.5	207.89	161,500
MCB-CAPR	208.78	0	0	210.34	0
MCB-CJUN	214.33	0	0	215.94	0
MCB-CMARW4	206.01	0	0	207.54	0
MCB-CMAY	211.56	0	0	213.14	0
MDTL	19	19.99	18	18.5	11
MEBL	17	17.25	17	17	89,678
MEHT	59	60	59	59.28	1,772
MERIT	28.28	29.49	27	28.28	415
MFFL	69	70	69.5	70	413
MFTM	0.91	0.95	0.73	0.8	7,575
MIRKS	43.27	44	43.49	43.72	4,500
MLCF	2.4	2.48	2.35	2.42	124,408
MODAM	1.3	1.39	1.06	1.06	1,716
MOON	16.4353	17.4	17	17.4	804
MSCL	13.92	13.6144	13.6144	13.6144	0
MSOT	18.8	18.21	18.21	18.8	49
MTIL	0.4	0.75	0.5	0.5	8,758
MTL	511.59	516	510.5	515.25	31,044
MUKT	0.4	0.43	0.31	0.4	27
MUREB	101	102.98	96	99.06	5,334
MWMP	1	1.18	0.9	0.9	6,920
MYBL	1.91	2.1	2	2.1	41,506
MZSM	3.21	3.4	3.25	3.35	4,901
NATF	58.68	59.99	58.02	59.24	1,192
NBF	4.74	4.95	4.02	4.34	60,105
NBP	57.36	57.95	56.95	57.02	2,721,309
NBP-APR	57.96	58.49	57.41	57.51	752,500
NBP-CAPR	58.22	0	0	57.79	0
NBP-CJUN	59.76	0	0	59.33	0
NBP-CMARW4	57.44	0	0	57.02	0
NBP-CMAY	58.99	0	0	58.56	0
NCL	28.81	29.12	28.6	28.66	316,771
NCL-CJUN	30.02	0	0	29.82	0
NCL-CMARW4	28.85	0	0	28.66	0
NCL-CMAY	29.63	0	0	29.43	0
NCLNCP	26.4278	26.5005	26.5005	26.5005	0
NCPL	15.99	16.18	15.71	15.76	127,552
NESTLE	3365.64	3498	3371	3437.97	102
NETSOL	24.02	24.45	23.99	24.02	449,586
NETSOL-CAPR	24.38	0	0	24.34	0
NETSOL-CJUN	25.03	0	0	24.99	0
NETSOL-CMAR4	24.05	0	0	24.02	0
NETSOL-CMAY	24.7	0	0	24.67	0
NIB	2.03	2.15	2.01	2.09	1,469,310
NICL	2.76	3.15	2.75	2.93	2,257,821
NJICL	68.04	70	69.8	69.88	1,614
NML	65.5	66.19	64.57	64.99	1,079,162
NML-APR	66.02	66.25	65.3	65.49	67,500
NML-CAPR	66.48	0	0	65.87	0
NML-CJUN	68.24	0	0	67.62	0
NML-CMARW4	65.59	0	0	64.99	0
NML-CMAY	67.36	0	0	66.74	0
NONS	15.21	16	14.6	15.2	1,961
NPL	17.17	17.45	17.1	17.12	220,504
NPL-CJUN	17.89	0	0	17.81	0
NPL-CMARW4	17.19	0	0	17.12	0
NPL-CMAY	17.66	0	0	17.58	0
NRL	305.87	317	305.89	311.42	380,433
OGDC	136.86	137.69	135.3	135.67	707,426
OGDC-CAPR	138.9	0	0	137.5	0
OGDC-CJUN	142.59	0	0	141.16	0
OGDC-CMARW4	137.06	0	0	135.67	0
OGDC-CMAY	140.75	0	0	139.33	0
OLPL	5.9	6.09	5.6	5.91	1,647
OLSM	1.7	1.7	1.7	1.7	10
OLTM	1	1.25	1.25	1	10
PACE	3.19	3.29	3.06	3.14	964,009
PAEL	14.19	14.3	14.1	14.15	137,295
PAKD	49.45	49.9	48	48.23	1,951
PAKMI	0.9	1.09	0.9	0.9	8,384
PAKRI	18.46	18.84	18.2	18.31	1,803,611
PAKRI-CJUN	19.23	0	0	19.05	0
PAKRI-CMARW4	18.49	0	0	18.31	0
PAKRI-CMAY	18.98	0	0	18.8	0
PAKT	93.04	95.01	94.9	95	2,055
PASL	1.84	1.89	1.81	1.85	20,514
PASM	13.35	14	14	13.35	1
PCAL	52.83	53	52.85	53	1,588
PECO	108.76	114.19	103.33	104.54	3,889
PEF	7.35	7.39	7.26	7.3	71,128
PGCL	16.42	16.79	16.79	16.42	1
PGF	12.4	12.4	12.35	12.36	8,000
PIAA	2.57	2.69	2.55	2.61	46,015
PICT	73.83	76.25	72.01	73.74	70,964
PIF	5.39	5.4	5.19	5.23	24,003
PIL	11.6	11.6	11.6	11.6	51
PINL	11.99	12.4	11.33	11.72	37,356
PIOC	6.06	6.24	6	6.08	10,802
PKGS	119.96	124.5	117.01	117.91	35,877
PMI	1	1	0.95	0.96	8,976
PMPK	245.19	245	233.03	245.19	3
PNSC	30.67	31	30.67	31	4,151
POL	326.78	329	324.25	325.09	1,528,875
POL-APR	329.41	331	327.2	327.92	537,500
POL-CAPR	331.66	0	0	329.48	0
POL-CJUN	340.47	0	0	338.25	0
POL-CMARW4	327.25	0	0	325.09	0
POL-CMAY	336.07	0	0	333.86	0
PPL	209.8	213.3	209.75	211.41	1,407,753
PPL-APR	210.71	213.5	210.5	212.05	140,500
PPL-CAPR	212.93	0	0	214.26	0
PPL-CJUN	218.59	0	0	219.97	0
PPL-CMARW4	210.1	0	0	211.41	0
PPL-CMAY	215.76	0	0	217.12	0
PPP	36.9	38.5	36.9	38.32	68,778
PRL	97.72	99.25	92.84	93.56	174,455
PSMC	70.81	72.9	69.3	69.47	207,191
PSO	278.71	281.49	276.5	277.51	657,794
PSYL	19.55	19.99	18.75	19.41	73,407
PTC	17	17.15	16.94	17	361,271
PTC-APR	17.2	17.2	17.1	17.1	4,000
PTC-CAPR	17.25	0	0	17.23	0
PTC-CJUN	17.71	0	0	17.69	0
PTC-CMARW4	17.02	0	0	17	0
PTC-CMAY	17.48	0	0	17.46	0
QUICE	2.87	2.86	2.85	2.85	41,000
RAVT	1	1	0.91	0.96	77,918
RCML	35.25	35	35	35	1,000
REDT	0.56	0.4	0.31	0.35	58,500
REGT	21.4	20.33	20.33	20.33	500
REWM	12.8	12.5	12.25	12.36	3,500
RICL	8	7.74	7.41	7.49	792
RMPL	2396.94	2350	2277.1	2282.12	343
RUPL	42.69	42.5	42	42.17	4,600
SAIF	9	9.34	8.5	8.75	8,360
SANE	3.25	3.01	3	3	500
SANSM	12.2	11.91	11.91	12.2	10
SAPL	149.13	146	146	146	851
SAPT	111.52	114	112.23	111.52	27
SAZEW	23.5	23.49	23.1	23.21	2,298
SBL	1.67	1.71	1.68	1.71	20,779
SCBPL	8.46	8.49	8.15	8.3	21,947
SCLL	2.87	2.84	2.51	2.51	8,502
SCM	9.95	9.89	9.6	9.87	17,427
SEARL	64.99	65	64	64	55,509
SEL	17	17	17	17	500
SEPCO	1.68	1.77	1.64	1.64	32,309
SEPL	37.51	38.5	38.1	38.5	1,615
SGLL	26.79	26.95	26	26.95	1,200
SGML	6.27	7.2	5.75	5.79	1,973
SGPL	0.6	1	0.52	0.6	2
SHCM	13.9	14.51	12.9	13.9	2
SHEL	215.71	217.9	214	215.22	17,107
SHEZ	146.03	150.97	138.73	142.39	41,939
SHFA	29.25	30.71	30.71	29.25	111
SHJS	65.56	68.5	68.5	65.56	100
SHNI	12.99	13.99	13.25	13.98	6,321
SHSML	9	9.78	8.99	9	4,500
SHTM	0.45	0.36	0.35	0.36	1,000
SIBL	2.65	2.55	2.5	2.55	798
SIEM	1051	1099	1025.01	1051	2
SILK	2.11	2.15	2.07	2.09	493,827
SING	19	20	19.12	19.97	1,336
SITC	107.01	107	103.5	107.01	220
SJTM	1	1.88	1.88	1	10
SKFL	1.5	1.5	1.45	1.5	12,500
SLYT	7.03	7.34	7	7	5,858
SMBL	2.55	2.98	2.5	2.91	647,525
SMCPL	5.02	5.41	5.4	5.4	1,001
SMTM	5.45	6.3	4.45	5.45	11
SNAI	40.78	41.98	40.01	40.78	210
SNBL	6.02	6.71	6.05	6.28	472,965
SNGP	20.2	20.37	19.75	19.84	115,330
SNGP-CJUN	21.05	0	0	20.64	0
SNGP-CMARW4	20.23	0	0	19.84	0
SNGP-CMAY	20.77	0	0	20.38	0
SPL	18.54	19.08	18.35	18.73	534,787
SPLC	0.94	0.87	0.6	0.84	716
SRSM	4.45	5.01	4.51	4.51	3,860
SRVI	177.82	185.9	176.21	178.01	4,355
SSGC	24.3	24.4	24.01	24.14	102,954
SSIC	7.17	6.8	6.75	6.8	1,680
SSML	1.82	2.09	1.75	1.84	158,003
SSOM	4.2	4.1	4.1	4.1	2,000
STCL	7.54	7	7	7.54	43
STJT	22.5	22.1	22.1	22.5	493
STPL	9	9.05	8.85	9.01	1,047
TATM	40	42	42	40	1
TELE	1.87	2	1.8	1.85	317,212
TGL	12.86	13.5	12.85	12.96	20,835
TGLR	0.29	0.39	0.3	0.38	307,917
THALL	107.34	108.3	106.03	107.48	18,859
THAS	4.5	4	4	4	0
THCCL	18.31	18.4	17.31	18.37	6,699
TICL	59.2	62.15	62.15	59.2	10
TREET	50.97	53.51	50	50.2	269,313
TRG	3.01	3.09	2.98	3.01	153,731
TRIBL	2	2	2	2	1,500
TRIPF	154.99	155	151.5	152	3,502
TRPOL	0.52	0.9	0.9	0.89	600
TSMF	1.01	1.19	1	1.15	1,610
TSML	45.2	45.2	43.1	45.2	201
TSPL	0.72	0.66	0.66	0.66	2,000
UBL	61.24	61.7	60.8	61.5	223,403
UBL-APR	61.5	62.1	62	62.01	19,000
UBL-CAPR	62.15	0	0	62.33	0
UBL-CJUN	63.81	0	0	63.99	0
UBL-CMARW4	61.33	0	0	61.5	0
UBL-CMAY	62.98	0	0	63.16	0
UDPL	14.87	14.5	13.87	14.45	2,000
ULEVER	4904.86	4998.98	4879.01	4940.67	874
UNIC	6.7	7.7	7.3	7.7	29,723
UPFL	1200.21	1199	1142.09	1200.21	2
UVIC	2.24	3.24	2.5	2.93	15,333
WAHN	37	36.25	36.25	36.25	500
WTCL	2.97	3	2.85	2.85	10,219
WTL	2.59	2.64	2.47	2.54	246,281
WYETH	950	941	940	950	10
YOUW	1.2	1.5	1.08	1.2	408
ZIL	65	66.39	63.31	63.51	21,450
ZTL	3.99	3.99	3.2	3.99	2

KSE EOD Share Price Data - 31/03/2011