KSE EOD Share Price Data - 01/04/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.54	3.1	2.65	3.02	328,262
AATM	0.75	1.4	0.95	0.99	35,657
ABL	59.43	60	58.8	59.67	682,890
ABL-CJUN	61.84	0	0	62.06	0
ABL-CMARW4	59.43	0	0	59.64	0
ABL-CMAY	61.03	0	0	61.25	0
ABOT	85	86	83.55	85	217
ACPL	52.44	53.85	52.5	53.5	119,818
ADMM	19.5	19.51	19.26	19.5	303
ADOS	8.73	8.99	8.99	8.73	1
AGIC	10.94	10.9	10.85	10.94	12
AGIL	71.01	72.7	70.55	71.01	20
AGL	22.99	23	22.15	22.17	2,053
AGTL	205.5	208.5	205.5	207.9	1,608
AHCL	25.42	25.75	24.92	25.11	705,202
AHI	22.61	22.8	22	22.1	3,003
AHL	20.34	20.49	20.03	20.09	8,509
AICL	74.51	75	73.8	74.32	197,311
AICL-CAPR	75.52	0	0	75.29	0
AICL-CJUN	77.53	0	0	77.29	0
AICL-CMARW4	74.51	0	0	74.28	0
AICL-CMAY	76.52	0	0	76.29	0
AKBL	12.52	12.7	12.26	12.56	311,054
AKBL-CAPR	12.69	0	0	12.72	0
AKBL-CJUN	13.03	0	0	13.06	0
AKBL-CMARW4	12.52	0	0	12.55	0
AKBL-CMAY	12.86	0	0	12.89	0
AKDCL	39.63	40.49	39.01	39.63	101
ALICO	15.99	16.95	16.66	15.99	50
AMMF	10.16	10.44	10.1	10.2	578
AMTEX	2.44	2.6	2.45	2.59	213,056
AMZV	0.51	0.57	0.48	0.54	167,317
ANL	8.63	8.71	8.35	8.41	957,398
ANL-CAPR	8.75	0	0	8.52	0
ANL-CJUN	8.98	0	0	8.75	0
ANL-CMARW4	8.63	0	0	8.41	0
ANL-CMAY	8.86	0	0	8.63	0
APL	367.1	372.99	367.25	367.93	250,695
ARM	18.49	18.4	18.4	18.49	1
ASFL	3.5	4.5	4.5	4.5	500
ASHT	5.4425	5.4076	5.4076	5.4076	0
ATBA	209.69	211	209.6	210.73	2,006
ATFF	6.7	6.71	6.71	6.71	2,000
ATIL	27.75	28.1	27.5	27.78	4,052
ATLH	141.75	142.44	140.12	141.2	1,202
ATRL	123.72	124.94	122.6	122.93	473,623
ATRL-APR	124.88	125.5	123.98	124.06	39,500
ATRL-CAPR	125.39	0	0	124.53	0
AZAMT	2.5	2.98	2.42	2.95	1,510
BAFL	9.82	10.02	9.72	9.9	809,130
BAFL-CAPR	9.95	0	0	10.03	0
BAFS	58	55.13	55.1	58	25
BAHL	29.03	29.48	28.66	29.37	32,116
BAHL-CAPR	29.42	0	0	29.75	0
BAHL-CJUN	30.21	0	0	30.54	0
BAHL-CMARW4	29.03	0	0	29.36	0
BAHL-CMAY	29.81	0	0	30.15	0
BAPL	7.73	7.99	7.22	7.73	103
BATA	510	514.99	510	510.16	129
BAWS	7.54	8.24	7.56	7.56	4,446
BCL	46.5	46	46	46.5	38
BCML	17.41	18.41	16.5	16.68	12,197
BERG	16.35	16.5	16.5	16.5	550
BGL	2.1	2.38	2.36	2.38	502
BIPL	3.71	4	3.52	3.93	338,369
BNWM	21.17	22.1	20.15	21.39	32,471
BOC	94.51	95.58	94.1	94.95	2,232
BOK	4.2	4.2	4.15	4.16	15,501
BOP	5.99	6.04	5.95	5.98	519,317
BROT	0.35	0.45	0.45	0.45	1,035
BYCO	9.31	9.39	9.22	9.25	204,056
CENI	10.25	10.85	10.22	10.37	19,915
CEPB	16.42	16.78	16.55	16.73	508
CHAS	8.5	9	8.99	9	4,422
CHBL	2.58	2.78	2.7	2.58	4
CHCC	9.86	10.49	9.5	10	6,144
CICL	111.31	113.7	111.06	111.28	1,708
CJPL	0.97	0.97	0.71	0.97	9
CLOV	59.03	61.85	61.85	59.03	50
CML	2.48	2.22	2.2	2.48	111
COLG	728.9952	720	720	720	6
COTT	2.03	2.65	2.65	2.03	1
CPL	143.22	143.7	143.11	143.2	1,555
CPSL	51	52	50	50.75	9,400
CPSLR	8.14	8.79	8.06	8.47	161,757
CRTM	15.67	15	14.85	15	5,000
CSAP	27	28.35	26.65	27.33	19,229
CSIL	4	4.4	4	4.4	501
CSM	0.59	0.67	0.5	0.61	610
CSMD	6.99	7	6.99	7	141,218
CSUML	3.01	3.7	2.71	3.01	3
CWSM	1.3	1.25	1.15	1.25	4,000
DAWH	74.5	76	74.9	75.1	301,989
DBCI	1.65	1.8	1.7	1.79	15,901
DCH	2.8	2.95	2.75	2.79	177,476
DCL	1.69	1.75	1.63	1.68	102,800
DCM	1.29	1.6	1.6	1.29	1
DEL	1.52	1.75	1.44	1.55	2,000
DFML	2.02	2.1	1.99	2.05	119,582
DGKC	25.73	26.44	25.15	25.28	3,303,462
DGKC-APR	25.95	26.55	25.41	25.51	582,000
DGKC-CAPR	26.08	0	0	25.61	0
DGKC-CJUN	26.77	0	0	26.29	0
DGKC-CMARW4	25.73	0	0	25.27	0
DGKC-CMAY	26.42	0	0	25.95	0
DINT	31.36	30	30	31.36	4
DKTM	1.61	1.9	1.52	1.53	18,500
DLL	43.3	44.49	43.5	43.99	600
DMTM	4	3.8	3.8	3.8	1,000
DOL	8.85	9.35	8.86	9	2,149,237
DSFL	2.7	2.85	2.66	2.69	1,116,790
DSIL	1.35	1.38	1.26	1.35	96,785
DSL	2.07	2.19	2.02	2.05	5,126
DSML	3.3	3.55	3.5	3.55	4,506
DWAE	1.27	1.44	1.11	1.27	19
DWSM	3.25	3.37	3.03	3.06	8,764
ECOP	1.91	2.07	1.67	1.72	252,722
EFUG	34.1	34.89	34	34.03	15,484
EFUL	61	62.99	60	60.91	5,476
ELSM	26.56	27	27	26.56	10
EMCO	1.92	2.35	2.35	1.92	15
ENGRO	205.78	207	203.5	205.48	3,738,474
ENGRO-APR	207.74	208.5	205	207.22	543,500
ENGRO-CAPR	208.56	0	0	208.15	0
ENGRO-CJUN	214.11	0	0	213.7	0
ENGRO-CMARW4	205.78	0	0	205.38	0
ENGRO-CMAY	211.33	0	0	210.93	0
EPCL	13.03	13.4	12.91	13.01	765,231
EPCL-CJUN	13.56	0	0	13.53	0
EPCL-CMARW4	13.03	0	0	13	0
EPCL-CMAY	13.38	0	0	13.35	0
ESBL	2.34	2.07	2.07	2.07	500
EWLA	1.5	2.24	2.24	1.5	1
EXIDE	193.41	195	189.99	193.4	131
FABL	10.84	11.22	10.8	11.1	52,248
FASM	38.5	37.26	37.26	38.5	100
FATIMA	13.38	13.49	13.25	13.32	533,975
FCCL	4.24	4.32	4.17	4.25	343,862
FCIBL	3.33	4	3.32	3.5	503,803
FCONM	1.2	1.47	1.2	1.2	1,010
FCSC	3.06	3.36	3.01	3.29	163,600
FDIBL	1.58	1.7	1.52	1.59	1,351
FDMF	2.16	2.19	2.19	2.16	2
FECM	2.75	3.29	3.29	2.75	1
FECS	37.85	39.74	39.74	37.85	1
FECTC	7.84	7.95	7.41	7.94	10,151
FEM	1.65	1.94	1.61	1.61	49,475
FEROZ	92.03	93.51	90.5	91	1,542
FFBL	41.42	41.7	41.1	41.28	1,896,641
FFBL-APR	41.72	41.8	41.24	41.55	324,000
FFBL-CAPR	41.98	0	0	41.82	0
FFBL-CJUN	43.1	0	0	42.93	0
FFBL-CMARW4	41.42	0	0	41.26	0
FFBL-CMAY	42.54	0	0	42.37	0
FFC	137.88	140	138.2	139.21	2,764,028
FFC-APR	139	140.85	139.2	140.01	366,000
FFC-CAPR	139.74	0	0	141.02	0
FFC-CJUN	143.46	0	0	144.78	0
FFC-CMARW4	137.88	0	0	139.14	0
FFC-CMAY	141.6	0	0	142.9	0
FFLM	1.3	1.75	1.75	1.3	5
FHAM	7.55	7.94	7.55	7.65	511
FHBM	7.48	8.1	8.1	8.1	500
FIMM	59.85	62.75	62.75	59.85	2
FLYNG	1.5	1.58	1.49	1.58	23,213
FNBM	5.78	6.18	6.14	6.17	500
FPRM	9.38	9.4	9.35	9.36	3,744
FRCL	2.4	2.5	2.45	2.5	4,500
FRSM	18.55	19.25	19.1	18.55	150
FTSM	0.9	1.9	0.8	0.8	552
FUDLM	5.87	6.69	6.69	5.87	200
GADT	94.85	97	95	95	1,301
GAEL	1.15	1.05	0.52	1.05	5,000
GAIL	3.71	4.29	3.6	3.95	18,793
GAMON	1.2	1.98	1.98	1.2	1
GASF	3.18	3.35	3.17	3.3	68,601
GATI	45.6	47	46	46.54	2,397
GENP	0.61	0.64	0.58	0.6	1,993
GGL	11.16	12.16	11.2	12.16	271,882
GHGL	51.76	53.5	51.01	51.56	13,459
GHNI	10.5	10.84	10.21	10.72	2,103
GHNL	3.81	4.09	3.71	3.96	21,697
GLAXO	87.4	89	86.1	88.18	42,232
GRAYS	45.93	47.9	46	45.93	105
GTYR	23.6	24	23.5	23.5	1,001
GUSM	7.87	8	7.86	7.99	6,536
GWLC	5.9	6	5	5.8	515
HABSM	23.16	23.35	22.9	23.3	17,412
HADC	0.4	0.56	0.48	0.4	128
HAJT	0.5	1.5	0.67	0.7	69,400
HBL	111.67	117.25	110.2	117.25	216,281
HBL-CJUN	116.19	0	0	121.94	0
HBL-CMARW4	111.67	0	0	117.19	0
HBL-CMAY	114.68	0	0	120.36	0
HCAR	9.95	10.39	9.95	9.95	211
HICL	13.87	14.1	13.56	13.99	83,592
HINOON	32	32.85	31.51	31.8	27,305
HIRAT	4.63	4.83	4.5	4.64	71,019
HMB	19.7	20	19.51	19.98	54,124
HSPI	13.05	12.9	12.85	12.89	861
HUBC	37.64	38.05	37.62	38	362,639
HUBC-APR	37.84	0	0	38.51	0
HUBC-CAPR	38.15	0	0	38.49	0
HUBC-CJUN	39.16	0	0	39.52	0
HUBC-CMARW4	37.64	0	0	37.98	0
HUBC-CMAY	38.66	0	0	39.01	0
HUMNL	21.18	21	20.5	20.9	2,697
IBFL	49.18	48.9	47.06	48.72	2,059
IBLHL	11.51	11.75	11.75	11.51	34
ICCT	1.07	1.49	1.49	1.07	30
ICI	165.18	167	164.9	165.54	87,289
ICI-CJUN	171.87	0	0	172.16	0
ICI-CMARW4	165.18	0	0	165.46	0
ICI-CMAY	169.64	0	0	169.93	0
ICIBL	0.5	0.65	0.4	0.5	2,182
ICL	25.79	27	27	25.79	30
IDRT	5.69	6	5.52	5.5	13,508
IDSM	9.25	9.95	8.25	8.56	3,194
IDYM	309	321.94	321.94	309	10
IFSL	6.01	6.2	5.15	6	10,518
IGIBL	2	2	2	2	32,932
IGIIL	99.99	100	99.5	100	4,906
INDU	210.3	214	210	212.14	32,603
INIL	52.91	53.59	52.16	53.17	51,845
ISIL	82.13	78.03	78.03	82.13	11
ISTM	6	6	6	6	1,000
JDMT	17.07	17	16.5	16.51	4,900
JDWS	73.6	75	74	74.51	350
JOVC	3.07	3.83	3.02	3.24	1,349,050
JPGL	1.3	1.37	1.32	1.32	66,499
JSBL	2.8	2.85	2.75	2.84	1,516
JSCL	8.56	8.65	8.35	8.39	574,421
JSGCL	22.31	22.74	22	22	4,599
JSGF	6.25	6.3	5.92	6.19	15,601
JSIL	5.77	6.15	5.6	5.72	44,611
JSVFL	5.4	5.45	5.41	5.45	5,591
JVDC	60.5	60	60	60.5	117
KAPCO	41.18	41.5	41.02	41.24	111,076
KAPCO-CAPR	41.74	0	0	41.78	0
KAPCO-CJUN	42.85	0	0	42.89	0
KAPCO-CMARW4	41.18	0	0	41.22	0
KAPCO-CMAY	42.29	0	0	42.33	0
KASBB	1.34	1.44	1.36	1.41	69,910
KASBSL	4.57	4.75	4.5	4.5	56,110
KESC	2.5	2.63	2.5	2.6	319,004
KML	1.52	1.65	1.51	1.52	170
KOHC	7.1	7.1	6.55	6.76	6,631
KOHE	17.52	17.88	17	17.25	2,582
KOHP	3.25	4.25	3.11	3.3	6,677
KOHTM	1.3	1.55	1.39	1.55	28,919
KOIL	1.48	1.6	1.31	1.53	613
KSBP	49.83	51.94	51.9	49.83	2
KSTM	1.19	1.5	1.05	1.18	1,701
KTML	4.27	4.5	4.2	4.23	6,101
LOTPTA	16.14	16.26	15.99	16.03	6,736,407
LPCL	3.11	3.35	3.07	3.24	1,784,395
LPGL	19.21	20.21	18.21	20.02	4,541
LUCK	67.48	69.4	67.6	68.4	3,640,810
LUCK-APR	68	69.9	68.5	68.98	311,000
LUCK-CAPR	68.39	0	0	69.29	0
LUCK-CJUN	70.21	0	0	71.14	0
LUCK-CMARW4	67.48	0	0	68.37	0
LUCK-CMAY	69.3	0	0	70.21	0
MACFL	9.51	10.51	9.74	10.51	117,063
MARI	108.81	109.5	108.25	108.57	9,260
MBF	9.24	9.25	9.05	9.07	550
MCB	207.54	209	206.55	208.53	744,042
MCB-APR	207.89	209.49	206.95	208.77	118,500
MCB-CAPR	210.34	0	0	211.24	0
MCB-CJUN	215.94	0	0	216.87	0
MCB-CMARW4	207.54	0	0	208.43	0
MCB-CMAY	213.14	0	0	214.06	0
MDTL	18.5	19	19	18.5	15
MEBL	17	17.24	17	17.2	43,664
MEHT	59.28	60	59	59.63	479
MERIT	28.28	29.69	27	29.68	3,037
MFTM	0.8	0.95	0.95	0.8	70
MIRKS	43.72	44	41.6	41.79	759
MLCF	2.42	2.44	2.36	2.4	113,010
MODAM	1.06	1.39	1.39	1.06	2
MQTM	8	8.15	8.15	8.15	0
MSCL	13.6144	14.54	14.5	13.61	140
MSOT	18.8	17.8	17.8	17.8	701
MTIL	0.5	0.74	0.74	0.5	1
MTL	515.25	530	514.5	528.98	111,322
MUREB	99.06	101.44	97	99.06	469
MWMP	0.9	1	0.95	1	1,502
MYBL	2.1	2.19	2	2	10,073
MZSM	3.35	3.35	2.7	3.06	36,473
NATF	59.24	57	57	57	500
NBF	4.34	4.9	4.9	4.34	10
NBP	57.02	57.8	56.75	57.47	2,405,893
NBP-APR	57.51	58.25	57.37	58	432,500
NBP-CAPR	57.79	0	0	58.22	0
NBP-CJUN	59.33	0	0	59.77	0
NBP-CMARW4	57.02	0	0	57.44	0
NBP-CMAY	58.56	0	0	58.99	0
NCL	28.66	28.85	28.35	28.4	365,395
NCL-CJUN	29.82	0	0	29.54	0
NCL-CMARW4	28.66	0	0	28.39	0
NCL-CMAY	29.43	0	0	29.15	0
NCPL	15.76	16	15.77	15.97	448,901
NESTLE	3437.97	3469.69	3402.01	3440.39	60
NETSOL	24.02	24.2	23.99	24	248,000
NETSOL-CAPR	24.34	0	0	24.31	0
NETSOL-CJUN	24.99	0	0	24.96	0
NETSOL-CMAR4	24.02	0	0	23.99	0
NETSOL-CMAY	24.67	0	0	24.64	0
NIB	2.09	2.17	2.05	2.1	855,725
NICL	2.93	3.04	2.9	2.93	549,088
NJICL	69.88	70.5	70	70.49	964
NJLIC	47.89	48	47.5	48	2,198
NMBL	1.49	1.5	1.4	1.49	11
NML	64.99	65.19	64.6	64.86	484,144
NML-APR	65.49	65.8	64.75	65.32	135,500
NML-CAPR	65.87	0	0	65.7	0
NML-CJUN	67.62	0	0	67.45	0
NML-CMARW4	64.99	0	0	64.83	0
NML-CMAY	66.74	0	0	66.58	0
NONS	15.2	14.51	14.51	15.2	142
NOPK	21	22.04	21.9	22.03	2,150
NPL	17.12	17.4	17.01	17.08	243,202
NPL-CJUN	17.81	0	0	17.76	0
NPL-CMARW4	17.12	0	0	17.07	0
NPL-CMAY	17.58	0	0	17.53	0
NRL	311.42	316.89	312.5	313.53	122,071
OGDC	135.67	137.01	135.02	136.94	519,892
OGDC-CAPR	137.5	0	0	138.72	0
OGDC-CJUN	141.16	0	0	142.42	0
OGDC-CMARW4	135.67	0	0	136.87	0
OGDC-CMAY	139.33	0	0	140.57	0
PACE	3.14	3.73	3.15	3.67	18,722,218
PAEL	14.15	14.2	14.05	14.12	28,486
PAKD	48.23	50	47	47.09	2,679
PAKMI	0.9	1.09	1.09	0.9	5
PAKRI	18.31	18.49	18.19	18.25	497,954
PAKRI-CJUN	19.05	0	0	18.98	0
PAKRI-CMARW4	18.31	0	0	18.24	0
PAKRI-CMAY	18.8	0	0	18.73	0
PAKT	95	96.79	96.5	96.71	2,699
PASL	1.85	2	1.8	1.91	94,993
PCAL	53	52	52	53	272
PECO	104.54	109.76	99.32	99.44	2,008
PEF	7.3	7.4	7.21	7.35	9,480
PGF	12.36	12.4	12.17	12.2	45,299
PIAA	2.61	2.69	2.52	2.68	56,632
PIAB	4.25	3.5	3.5	4.25	365
PICT	73.74	74.5	71.61	73.36	10,534
PIF	5.23	5.45	5.11	5.35	133,702
PIL	11.6	11.9	11.6	11.6	24
PINL	11.72	12.72	11.6	11.79	30,586
PIOC	6.08	6.19	5.97	5.98	11,710
PKGS	117.91	119.7	115.51	118.37	16,331
PMI	0.96	1.03	1	1.03	2,799
PMPK	245.19	238	238	245.19	2
PMRS	37.93	39.8	36.08	37.93	2
PNGRS	4.31	4.8	4.01	4.31	159
PNSC	31	31	29.8	31	8,294
POL	325.09	327.49	324.11	325.21	1,046,195
POL-APR	327.92	329.55	326.53	327.98	458,000
POL-CAPR	329.48	0	0	329.44	0
POL-CJUN	338.25	0	0	338.22	0
POL-CMARW4	325.09	0	0	325.05	0
POL-CMAY	333.86	0	0	333.83	0
PPL	211.41	213.49	210.26	211.01	480,002
PPL-APR	212.05	213	210.4	211.03	85,000
PPL-CAPR	214.26	0	0	213.76	0
PPL-CJUN	219.97	0	0	219.45	0
PPL-CMARW4	211.41	0	0	210.91	0
PPL-CMAY	217.12	0	0	216.6	0
PPP	38.32	38	37.1	38	1,028
PRL	93.56	94.25	92.5	93.61	62,963
PSMC	69.47	70.95	69.5	70	20,561
PSO	277.51	280	275.61	276.21	663,248
PSYL	19.41	19.5	18.56	19.23	29,004
PTC	17	17.1	16.95	17.02	337,696
PTC-APR	17.1	17.19	17.19	17.19	2,000
PTC-CAPR	17.23	0	0	17.24	0
PTC-CJUN	17.69	0	0	17.7	0
PTC-CMARW4	17	0	0	17.01	0
PTC-CMAY	17.46	0	0	17.47	0
PTEC	1.47	2.19	1.3	1.9	502
QUAT	14	14.25	14.25	14.25	0
QUET	51	53.54	53	53.44	590
QUICE	2.85	2.9	2.86	2.86	9,000
RAVT	0.96	1.2	0.95	1.01	68,440
RCML	35	34	33.25	33.25	1,500
REGT	20.33	19.32	19.32	19.32	500
REWM	12.36	13	13	13	500
RICL	7.49	7.3	7.3	7.49	7
RMPL	2282.12	2222	2172.01	2222	25
RUPL	42.17	43.2	41.75	42.36	3,805
SAIF	8.75	9.5	8.75	9.01	5,302
SALT	64.5	64.19	61.28	64.5	210
SANE	3	3	3	3	1,000
SAPL	146	145.05	144	146	118
SAPT	111.52	117	115	111.52	38
SARD	1.9	1.8	1.5	1.5	4,000
SASML	8	8	8	8	800
SAZEW	23.21	23.5	22.9	23.35	669
SBL	1.71	1.8	1.7	1.76	26,300
SCBPL	8.3	8.74	8.11	8.3	2
SCLL	2.51	2.84	2.51	2.51	504
SCM	9.87	10	9.51	9.95	20,306
SEARL	64	65.98	63	63.3	45,933
SEL	17	16.95	16.9	16.95	1,100
SEPCO	1.64	1.89	1.61	1.79	72,101
SEPL	38.5	38.88	37.51	38	2,187
SFL	115.76	118	118	115.76	10
SGLL	26.95	27.4	27.4	26.95	1
SGML	5.79	5.76	5.75	5.75	3,601
SHCI	2.39	2.4	2.39	2.4	1,220
SHEL	215.22	217	214.06	215.27	25,559
SHEZ	142.39	141.7	135.28	137.81	156,024
SHFA	29.25	30.71	30	30	2,937
SHJS	65.56	68.75	68.75	65.56	4
SHNI	13.98	14	13	13.98	10
SILK	2.09	2.19	2.09	2.17	424,959
SING	19.97	20.97	19.52	19.58	3,835
SITC	107.01	111	102	106.92	1,014
SKFL	1.5	1.5	1.5	1.5	500
SKRS	2.18	1.85	1.75	1.75	10,500
SLYT	7	7.48	7.01	7.09	6,100
SMBL	2.91	3	2.76	2.8	54,505
SMBLR	0.01	0.01	0.01	0.01	241
SMCPL	5.4	5.93	5.01	5.02	505
SMTM	5.45	6.43	5.26	5.45	5
SNAI	40.78	41.89	41.8	40.78	2
SNBL	6.28	6.4	6.1	6.3	154,772
SNGP	19.84	20.4	19.85	20.17	230,697
SNGP-CJUN	20.64	0	0	20.98	0
SNGP-CMARW4	19.84	0	0	20.16	0
SNGP-CMAY	20.38	0	0	20.7	0
SPL	18.73	19.35	18.7	18.75	945,598
SRSM	4.51	4.3	4.3	4.3	3,000
SRVI	178.01	184.95	177.5	179.22	3,230
SSGC	24.14	25.25	23.81	24.96	935,871
SSIC	6.8	6.85	6.5	6.61	2,373
SSML	1.84	2.18	1.75	1.94	163,970
SSOM	4.1	5.1	4.35	5.1	6,500
STJT	22.5	22.5	22.5	22.5	1,000
STPL	9.01	9.4	8.7	9	3,983
TATM	40	41.99	41.99	40	100
TELE	1.85	1.93	1.83	1.89	398,750
TGL	12.96	13.5	12.86	12.9	7,593
TGLR	0.38	0.4	0.3	0.31	155,684
THALL	107.48	109.7	106.01	108.46	26,466
THCCL	18.37	18.48	17.99	18.44	5,000
TREET	50.2	50.6	49.15	49.35	35,264
TRG	3.01	3.08	2.95	3.02	719,292
TRIPF	152	153	151.05	152.03	3,602
TRPOL	0.89	0.89	0.5	0.87	4,050
TRSM	2.01	1.5	1.5	1.5	1,000
TSMF	1.15	1.67	0.99	1.01	531
TSPL	0.66	0.74	0.63	0.64	10,415
UBL	61.5	63.5	60.51	63.15	937,979
UBL-APR	62.01	63.8	61.51	63.65	36,500
UBL-CAPR	62.33	0	0	63.97	0
UBL-CJUN	63.99	0	0	65.68	0
UBL-CMARW4	61.5	0	0	63.12	0
UBL-CMAY	63.16	0	0	64.82	0
UDPL	14.45	14.87	13.45	14.44	14,929
ULEVER	4940.67	4969.69	4904.04	4926.5	38
UNIC	7.7	8.49	7.55	7.81	25,889
UPFL	1200.21	1250	1250	1200.21	1
UVIC	2.93	3.42	3	3	6,780
WAHN	36.25	36.26	36.1	36.26	1,020
WTCL	2.85	3.05	2.9	2.95	73,392
WTL	2.54	2.78	2.49	2.75	3,076,064
WYETH	950	980	930	950	3
YOUW	1.2	1.76	1.1	1.2	2
ZHCM	0.55	0.7	0.3	0.7	5,000
ZIL	63.51	63	62.1	63	2,000

KSE EOD Share Price Data - 01/04/2011