KSE EOD Daily Share Price Data - 03/05/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.55	2.56	2.56	2.55	477
AASM	26.27	25	25	25	500
ABL	62.39	62.95	61.15	61.68	51,748
ABL-CJUL	65.01	0	0	64.23	0
ABL-CJUN	63.98	0	0	63.22	0
ABL-CMAY	63.16	0	0	62.41	0
ABL-CMAYW1	62.54	0	0	61.8	0
ABOT	92.14	92	90	91.1	4,780
ACPL	52.84	52.01	51.52	51.56	4,804
ADMM	21.1	21.99	21.12	21.1	2
ADOS	8.65	9	8.26	8.32	3,039
AGIL	72.1	72.7	70.5	71.54	2,736
AGL	22	22.68	20.9	20.9	7,110
AGSML	5.9	4.9	4.9	5.9	10
AGTL	222.48	224.99	218.5	221	4,866
AHCL	22.49	22.58	22.08	22.17	788,276
AHI	22	23.1	22.2	22.2	1,805
AHL	14.16	14	13.65	13.74	25,956
AICL	67.57	67.1	66.01	66.25	34,883
AICL-CJUL	70.41	0	0	68.99	0
AICL-CJUN	69.29	0	0	67.9	0
AICL-CMAY	68.4	0	0	67.03	0
AICL-CMAYW1	67.73	0	0	66.37	0
AKBL	11.75	11.7	11.43	11.5	122,273
AKBL-CJUL	12.24	0	0	11.98	0
AKBL-CJUN	12.05	0	0	11.79	0
AKBL-CMAY	11.89	0	0	11.64	0
AKBL-CMAYW1	11.78	0	0	11.52	0
AKDCL	39.94	39.98	37.95	37.97	3,606
ALNRS	41.63	43.71	42.7	41.63	213
AMMF	10.26	10.26	10.25	10.25	7,001
AMTEX	2.1	2.18	2.03	2.13	215,163
AMZV	0.5	0.49	0.4	0.49	37,126
ANL	5.09	5.16	4.9	4.99	1,176,464
ANL-CJUL	5.3	0	0	5.2	0
ANL-CJUN	5.22	0	0	5.11	0
ANL-CMAY	5.15	0	0	5.05	0
ANL-CMAYW1	5.1	0	0	5	0
APL	382.25	386.4	379	382.76	98,263
AQTM	1.5385	0.54	0.54	0.54	2,000
ASFL	4.55	5.5	5.5	4.55	10
ASHT	5.35	5.2	4.7	5.2	26,500
ATBA	210.96	211	207	208.07	7,120
ATEL	36.25	36.2	36.2	36.2	3,000
ATFF	6.35	6.6	6.5	6.57	751
ATIL	27.2	27.9	27.2	27.38	3,140
ATLH	144.43	146.49	144	145.01	2,530
ATRL	125.67	126	122	123.94	396,247
ATRL-MAY	126.66	126.1	123	124.64	177,000
AWTX	90	94.5	94.5	90	4
BAFL	10.3	10.28	10	10.05	788,894
BAFS	53	51	51	51	0
BAHL	29.08	29.3	29	29.22	57,388
BAHL-CJUL	30.3	0	0	30.43	0
BAHL-CJUN	29.82	0	0	29.95	0
BAHL-CMAY	29.44	0	0	29.56	0
BAHL-CMAYW1	29.15	0	0	29.27	0
BAHLTFC2	99	99	99	103.96	10,000
BATA	460.5	465	439	444.24	486
BAWS	7.56	8.56	7.57	8.4	6,050
BCL	48.88	48.89	46.44	46.68	2,612
BCML	16.21	16	16	16	2,500
BERG	14.52	14.7	14.41	14.5	3,628
BGL	2.45	2.69	2.3	2.36	2,429
BIFO	49.5	51.97	51.9	49.5	93
BILF	1	1.09	1.09	1.09	1,292
BIPL	3.79	3.84	3.75	3.8	323,746
BNWM	18.05	17.85	17.05	17.05	17,206
BOC	94.03	93.06	93.06	94.03	1
BOK	5.92	5.99	5.4	5.58	69,172
BOP	5.07	5.16	4.99	5.04	794,296
BROT	0.43	0.49	0.49	0.43	33
BRR	1.9	1.99	1.91	1.91	18,501
BWCL	13.99	14.38	14.38	13.99	2
BWHL	32.88	31.5	31.5	32.88	200
BYCO	8.59	8.6	8.45	8.55	278,913
CENI	8.15	8.98	8	8	17,496
CEPB	15	15.49	14.5	15.15	730
CFL	12.77	11.77	11.77	11.77	2,000
CHBL	2.38	2.57	2.1	2.49	26,501
CHCC	10.19	10	9.53	9.6	4,802
CICL	71.5	74.88	68.01	71	4,720
CJPL	0.71	0.77	0.71	0.72	5,102
CML	1.91	1.95	1.5	1.61	149,579
COLG	699.81	734.8	701	730.85	496
CPL	162.95	163.8	160.1	162.53	1,654
CPSL	47.37	49.29	46.45	48.88	92,304
CPSLR	5.67	5.49	4.67	5.31	297,488
CRTM	14.6	15.52	15.5	15.5	1,005
CSAP	28.24	28.74	28.01	28.12	14,417
CSM	0.47	0.5	0.48	0.5	1,136
CSMD	7.35	7.26	7	7.25	35,000
CSUML	2.5	3.24	2.25	2.5	313
CWSM	1.16	1.39	1.16	1.28	904
DADX	16.89	17.74	17.74	16.89	1
DATM	0.39	0.22	0.22	0.22	5,000
DAWH	61.62	61.88	59.55	59.97	103,848
DBCI	1.76	2.02	1.98	1.76	3
DCH	2.41	2.49	2.25	2.3	48,455
DCL	1.69	1.78	1.65	1.66	36,840
DCM	1.6	1.75	1.45	1.45	10,001
DEL	1.36	1.31	1.29	1.3	772
DFML	1.7	1.95	1.65	1.65	11,052
DFSM	2.6	3.5	2.3	2.6	13
DGKC	23.56	23.69	22.83	22.99	650,876
DGKC-CJUL	24.55	0	0	23.94	0
DGKC-CJUN	24.16	0	0	23.56	0
DGKC-CMAY	23.85	0	0	23.26	0
DGKC-CMAYW1	23.62	0	0	23.03	0
DGKC-MAY	23.8	23.72	23.12	23.19	222,000
DGKCR1	3.46	3.69	2.75	2.8	881,538
DIIL	7.5	8.41	8.41	8.4	600
DLL	37.7	38.4	37.01	37.37	781
DMTM	3.86	4.67	3.85	3.85	1,016
DOL	7.9	8	7.65	7.78	534,840
DSFL	2.46	2.53	2.37	2.41	365,687
DSIL	1.09	1.16	1.01	1.12	39,232
DSL	1.96	2	1.9	1.98	7,500
DSML	2.75	3.2	2.02	2.02	1,002
DWTM	6.99	5.99	5.99	5.99	10
DYNO	11.38	11.49	10.51	10.71	1,400
ECOP	1.6	1.63	1.5	1.52	23,124
EFUG	31.06	31.89	29.6	30.48	5,492
EFUL	54.05	54.25	53.35	53.38	1,811
ELSM	28.25	28	27	27.4	500
EMCO	1.8	1.75	1.7	1.7	19,284
ENGRO	199.14	199.01	196.5	197.23	627,951
ENGRO-CJUL	207.5	0	0	205.39	0
ENGRO-CJUN	204.21	0	0	202.15	0
ENGRO-CMAY	201.58	0	0	199.55	0
ENGRO-CMAYW1	199.61	0	0	197.6	0
ENGRO-MAY	200.91	200.1	198.3	199.07	285,000
EPCL	11.73	11.9	11.4	11.66	229,763
EPCL-CJUL	12.22	0	0	12.14	0
EPCL-CJUN	12.03	0	0	11.95	0
EPCL-CMAY	11.87	0	0	11.8	0
EPCL-CMAYW1	11.76	0	0	11.68	0
EWLA	1.8	2	2	1.8	1
EXIDE	194.01	195	195	194.01	125
FABL	9.85	9.9	9.65	9.73	27,176
FANM	3.7	3.85	3.71	3.85	1,510
FASM	42.75	43	43	42.75	400
FATIMA	12.65	12.97	12.51	12.83	3,991,649
FCCL	4.05	4.13	4.01	4.09	215,109
FCIBL	5	4.9	4.5	5	2
FCONM	1.25	1.35	1.35	1.25	2
FCSC	2.8	3.27	2.51	2.85	38,078
FDIBL	1.58	1.63	1.63	1.58	8
FDMF	2.1	2.38	2.38	2.1	1
FECM	2.99	3.2	3.2	2.99	8
FEM	1.51	1.68	1.66	1.51	4
FEROZ	96.65	94	92.55	96.65	108
FFBL	41.78	42	41.45	41.95	1,736,695
FFBL-CJUL	43.53	0	0	43.69	0
FFBL-CJUN	42.84	0	0	43	0
FFBL-CMAY	42.29	0	0	42.44	0
FFBL-CMAYW1	41.88	0	0	42.03	0
FFBL-MAY	42.15	42.35	41.8	42.32	179,500
FFC	140.02	140.25	138.4	139.62	1,176,996
FFC-CJUL	145.9	0	0	145.4	0
FFC-CJUN	143.59	0	0	143.1	0
FFC-CMAY	141.74	0	0	141.26	0
FFC-CMAYW1	140.35	0	0	139.88	0
FFC-MAY	140.78	140.74	138.9	140.2	165,500
FFLM	1.35	1.54	1.54	1.35	2
FHAM	7.8	7.79	7.7	7.75	3,300
FHBM	7.8	7.6	7.6	7.6	2,000
FLYNG	1.43	1.56	1.32	1.43	27,732
FNEL	4.3	4.5	3.53	4.3	2
FPJM	1.1	1.15	0.78	1.08	6,963
FPRM	8.15	9.15	9.15	9.15	1,000
FRSM	19.25	19.0979	19.0979	19.0979	0
FZTM	303.57	318	318	303.57	2
GADT	84.41	85.7	82.1	84.13	827
GAEL	1.95	2.79	1.95	2.79	13,000
GAIL	3.38	3.54	3.25	3.22	23,001
GAMON	1.97	1.3	1.3	1.97	2
GASF	3.47	3.57	3.37	3.37	15,449
GATI	56.03	56	56	56.03	2
GATM	50	52.5	50.01	50.01	2,503
GENP	0.55	0.66	0.52	0.52	1,002
GFIL	6.85	7	7	7	3,000
GGL	12.63	12.7	12.36	12.51	119,820
GHGL	53.86	53.88	52.01	53.86	322
GHNI	9.25	9.5	9	9.14	5,177
GHNL	3.5	3.8	3.57	3.75	38,701
GLAT	9.05	9.25	8.05	8.07	509
GLAXO	73.29	73.97	73	73.95	3,429
GLPL	54.4	52.74	52.74	54.4	4
GRAYS	39.71	41.5	41.5	39.71	1
GSPM	10.5	10.7	10.4	10.57	42,500
GTYR	23.72	24	23.5	23.7	959
GUSM	7.71	7.02	6.71	6.72	2,113
GWLC	9.48	9.4	8.48	8.48	5,204
HABSM	23.72	24	23.52	23.56	28,412
HADC	0.49	0.55	0.4	0.4	522
HAL	12.78	12.5	12.42	12.5	552
HBL	120.88	121	119.12	120.49	69,249
HBL-CJUL	125.96	0	0	125.48	0
HBL-CJUN	123.96	0	0	123.49	0
HBL-CMAY	122.36	0	0	121.91	0
HBL-CMAYW1	121.17	0	0	120.72	0
HCAR	9.48	9.8	9.25	9.72	7,239
HICL	11.55	11.5	11.5	11.5	41,874
HINO	94.67	99.4	90	96.31	961
HINOON	26.1	26.05	25.01	25.85	7,380
HIRAT	4.38	4.49	4.2	4.38	263,292
HMB	17.85	18	17.6	17.65	2,920
HMIM	1.5	1.5	1.45	1.5	25,000
HSPI	12	12.2	11.51	12	222
HUBC	37.99	37.85	37.35	37.45	812,050
HUBC-CJUL	39.59	0	0	39	0
HUBC-CJUN	38.96	0	0	38.38	0
HUBC-CMAY	38.46	0	0	37.89	0
HUBC-CMAYW1	38.08	0	0	37.52	0
HUBC-MAY	38.47	38.47	38.47	38.47	6,000
HUMNL	19.74	19.08	19.01	19.08	2,275
HWQS	12.1	11.3	11.3	11.3	600
IBLHL	11.46	11.49	10.47	11.38	2,849
ICI	155.47	155.8	153	153.74	91,934
ICI-CJUL	162	0	0	160.1	0
ICI-CJUN	159.43	0	0	157.57	0
ICI-CMAY	157.38	0	0	155.55	0
ICI-CMAYW1	155.84	0	0	154.03	0
ICIBL	0.4	0.46	0.4	0.4	552
IDRT	4.5	4.51	4.51	4.5	1
IDSM	8.56	8.45	7.56	8.56	59
IDYM	299.07	301.8	301.5	299.07	20
IFSL	7.26	7.5	7.47	7.5	23,262
IGIBL	1.65	1.77	1.77	1.65	10
IGIIL	72.25	73	72	72.6	10,280
ILTM	244.5	250	232.28	242.33	295
INDU	219.5	219.99	215	219.53	13,015
INIL	51.28	52	51.27	51.87	5,166
INKL	8.29	8.29	8.29	8.29	1,612
JDMT	17	16.99	16	17	303
JKSM	8.56	8	7.75	7.8	9,998
JOPP	7.93	7.95	7.95	7.93	3
JOVC	2.63	2.63	2.52	2.59	18,915
JPGL	1.02	1.09	0.97	1	150,922
JSBL	2.6	2.75	2.5	2.5	393,617
JSCL	5.93	6	5.65	5.68	817,400
JSGCL	18.51	18.5	17.83	18.4	2,085
JSGF	7.05	7.1	6.8	7	261,578
JSIL	5.16	5.35	4.95	4.99	113,071
JSVFL	6.15	6.2	6.05	6.07	738,519
JUBS	3.01	2.02	2.02	3.01	150
KAPCO	43.02	43	42.53	42.86	14,228
KAPCO-CJUL	44.83	0	0	44.63	0
KAPCO-CJUN	44.12	0	0	43.93	0
KAPCO-CMAY	43.55	0	0	43.36	0
KAPCO-CMAYW1	43.12	0	0	42.94	0
KASBB	1.35	1.39	1.28	1.34	46,614
KASBM	2.89	2.26	2.26	2.26	500
KASBSL	3.5	3.64	3.1	3.31	702
KESC	2.5	2.54	2.46	2.49	199,786
KOHC	6.6	6.97	6.25	6.36	13,012
KOHE	16.67	17	16.75	16.98	5,011
KOHP	3	3	3	3	4
KOHS	2.8	3	2.8	2.8	5,000
KOIL	1.39	1.4	1.39	1.39	502
KSBP	41.48	41.81	41.5	41.5	50
KSTM	1.13	1.2	1.04	1.11	5,915
KTML	4.68	5.1	4.4	4.95	372,130
LEUL	2.71	3.5	1.71	3.24	605
LOTPTA	16.14	16.26	15.8	15.96	9,591,534
LPCL	2.97	3.05	2.94	2.96	78,101
LPGL	22.24	21.24	21.13	22.24	2
LUCK	72.44	72.8	70.1	70.33	1,058,777
LUCK-CJUL	75.48	0	0	73.24	0
LUCK-CJUN	74.29	0	0	72.08	0
LUCK-CMAY	73.33	0	0	71.16	0
LUCK-CMAYW1	72.61	0	0	70.46	0
LUCK-MAY	72.73	72.21	70.32	70.99	64,500
MACFL	14.2	14.2	13.25	13.33	19,272
MARI	103.71	103.2	102	102.37	4,535
MBF	9.1	9.2	9.1	9.1	19,971
MCB	205.49	207.1	202.26	203.36	199,834
MCB-CJUL	214.12	0	0	211.78	0
MCB-CJUN	210.73	0	0	208.43	0
MCB-CMAY	208.01	0	0	205.75	0
MCB-CMAYW1	205.97	0	0	203.74	0
MCB-MAY	207.06	207.6	203.76	204.81	77,000
MDTL	15.18	14.3	14.3	15.18	100
MEBL	18.5	19.49	18.5	18.94	53,220
MERIT	28.04	28.45	26.65	28.04	153
MFFL	72	72	72	72	601
MIRKS	43.65	44.8	41.5	44.43	1,134
MLCF	2.14	2.2	2.1	2.1	105,245
MODAM	1.25	1.34	1.34	1.25	1
MRNS	57.69	56.25	56.25	56.25	500
MSOT	18.38	17.5	17.38	17.5	2,500
MTL	515.03	516.74	512.5	515.64	6,065
MUCL	9	8.5	8.25	8.5	1,105
MUKT	0.36	0.4	0.39	0.36	2
MUREB	99.97	104.96	102.78	102.93	1,206
MWMP	1.2	1.34	0.61	1.19	3,108
MYBL	2.21	2.31	2.12	2.29	91,307
MZSM	3	3	2.8	2.8	6,100
NAGC	17.25	16.25	16.25	16.25	500
NATF	64.5	64.25	64	64.25	3,000
NBF	4.75	4.31	4.3	4.75	120
NBP	51.96	51.9	50.85	51.11	1,676,853
NBP-CJUL	54.14	0	0	53.23	0
NBP-CJUN	53.28	0	0	52.38	0
NBP-CMAY	52.6	0	0	51.71	0
NBP-CMAYW1	52.08	0	0	51.21	0
NBP-MAY	52.41	52.3	51.25	51.57	402,000
NCL	27.02	27.19	26.1	26.59	728,115
NCL-CJUL	28.15	0	0	27.69	0
NCL-CJUN	27.71	0	0	27.25	0
NCL-CMAY	27.35	0	0	26.9	0
NCL-CMAYW1	27.08	0	0	26.64	0
NCPL	16.06	16.3	15.85	16.03	943,897
NESTLE	3503.63	3558.99	3434.01	3503.67	34
NETSOL	22.86	23.1	22.48	22.77	563,717
NETSOL-CJUL	23.82	0	0	23.71	0
NETSOL-CJUN	23.44	0	0	23.34	0
NETSOL-CMAY	23.14	0	0	23.04	0
NETSOL-CMAY1	22.91	0	0	22.81	0
NIB	1.88	1.93	1.75	1.82	1,145,885
NICL	2.68	2.7	2.53	2.56	289,887
NJLIC	51.33	53.35	51.5	51.5	7,451
NMBL	1.99	2.79	2.79	1.99	1
NML	61.66	62.1	60.8	61.06	955,206
NML-CJUL	64.25	0	0	63.59	0
NML-CJUN	63.23	0	0	62.58	0
NML-CMAY	62.42	0	0	61.78	0
NML-CMAYW1	61.81	0	0	61.17	0
NML-MAY	62.2	62.49	61.25	61.61	252,500
NONS	19.05	19.05	19.05	19.05	600
NOPK	21.26	21.79	20.26	21.79	3,100
NPL	16.58	16.8	16.5	16.62	267,489
NPL-CJUL	17.28	0	0	17.31	0
NPL-CJUN	17	0	0	17.03	0
NPL-CMAY	16.78	0	0	16.82	0
NPL-CMAYW1	16.62	0	0	16.65	0
NRL	346.47	347.9	340.7	343.49	155,434
OGDC	148.68	149.5	146	147.29	1,197,182
OGDC-CJUL	154.92	0	0	153.39	0
OGDC-CJUN	152.47	0	0	150.96	0
OGDC-CMAY	150.5	0	0	149.02	0
OGDC-CMAYW1	149.03	0	0	147.57	0
OLPL	5.7	5.7	5.68	5.7	10,001
OLTM	1	0.5	0.5	1	3
OTSU	33	31.46	31.46	33	100
PACE	2.91	3.04	2.85	2.9	65,052
PAEL	8.03	8.39	7.26	7.84	597,362
PAKD	39.89	38.5617	37.9	38.5617	155
PAKMI	0.88	1.08	0.78	0.78	560
PAKRI	13.75	13.75	13.2	13.43	414,196
PAKRI-CJUL	14.33	0	0	13.99	0
PAKRI-CJUN	14.1	0	0	13.76	0
PAKRI-CMAY	13.92	0	0	13.59	0
PAKRI-CMAYW1	13.78	0	0	13.46	0
PAKT	95	94.5	94.5	94.5	500
PASL	1.58	1.7	1.5	1.65	131,289
PCAL	51	50	49	51	331
PECO	104	102.3	99.05	104	22
PEF	7.25	7.55	7.16	7.21	31,877
PGCL	16.9933	16.9933	16.9933	16.9933	0
PGF	13.21	13.2	13	13.01	22,590
PIAA	2.42	2.5	2.4	2.4	40,440
PICT	70.12	70	69.9	70	2,585
PIF	5.88	5.79	5.7	5.73	16,814
PIL	8.99	9.88	9.88	8.99	2
PINL	8.2	8.56	8.21	8.23	702
PIOC	5.25	5.23	5.01	5.14	27,322
PKGS	108	111	103.01	108	31
PMI	0.85	0.95	0.9	0.85	48
PMTFC6	87	87	87	87	115
PNGRS	3.51	3.51	3.51	3.51	9
PNSC	27.92	27.55	26.85	26.89	28,154
POL	327.66	327.75	324.5	326.91	740,526
POL-CJUL	341.42	0	0	340.44	0
POL-CJUN	336.01	0	0	335.06	0
POL-CMAY	331.68	0	0	330.75	0
POL-CMAYW1	328.43	0	0	327.53	0
POL-MAY	329.77	329.2	326.6	328.69	241,000
PPL	211.04	211.74	208.1	209.07	379,008
PPL-CJUL	219.9	0	0	217.72	0
PPL-CJUN	216.42	0	0	214.28	0
PPL-CMAY	213.63	0	0	211.53	0
PPL-CMAYW1	211.54	0	0	209.46	0
PPL-MAY	212.13	212	209.7	210.68	86,500
PRET	32.25	31	30.65	32.25	60
PRL	83.67	86.5	82.75	85.5	154,401
PRWM	15.73	15.02	15	15	3,000
PSMC	69.5	70.2	68.03	69.5	6
PSO	275.23	277.45	272.01	273.2	301,180
PSYL	18.2	18.85	17.2	17.8	569,986
PTC	16.88	17.24	16.76	17.03	520,497
PTC-CJUL	17.59	0	0	17.73	0
PTC-CJUN	17.31	0	0	17.45	0
PTC-CMAY	17.09	0	0	17.23	0
PTC-CMAYW1	16.92	0	0	17.06	0
PTC-MAY	16.95	17.1	16.9	17.04	35,500
PTEC	2.5	3.35	2.2	3.16	44,162
QUET	70	73	66.51	72.87	510
QUICE	3.1	2.98	2.8	2.86	1,500
RAVT	0.82	0.93	0.75	0.8	30,610
RCML	25.65	24.37	24.37	25.65	10
REGT	18.9	18.1	18.1	18.9	200
REWM	13	12.55	12.5	12.5	3,500
RMPL	2724.8	2846.9	2625	2746.16	144
RUPL	40.85	40.05	39.7	39.7	8,230
SAIF	10.24	10.5	9.55	9.62	803
SALT	64.12	65.9	60.92	60.99	1,271
SANE	3.19	2.9	2.7	2.7	5,721
SAZEW	24.5	24.35	24.35	24.5	1
SBL	2	2.05	1.95	2	34,800
SCBPL	8.49	8.5	8.28	8.5	1,302
SCLL	2.55	2.89	2.52	2.55	46
SCM	9.88	9.97	9.88	9.9	10,051
SEARL	59.54	62.4	60.16	60.5	8,125
SEL	21.04	20.51	20.25	20.25	14,934
SEPCO	1.34	1.45	1.21	1.3	324,455
SEPL	38	38.5	38	38	3,001
SGLL	24.93	25	23.8	23.88	2,959
SGML	6.15	6.7	5.25	6	56,602
SGPL	0.7	0.6	0.6	0.7	2
SHCM	16	16	15.1	15.98	590
SHEL	210.15	211	209	210.05	19,695
SHEZ	170.04	177	162.11	170.04	5
SHFA	32.9	33.5	32	32.99	2,907
SHSML	9.5	9.5	9.47	9.47	5,000
SHTM	0.26	0.44	0.25	0.44	1,000
SIBL	2.22	2.22	1.82	2.01	914
SIEM	1060	1060	1049	1060	11
SILK	2.64	2.68	2.4	2.5	2,772,544
SITC	101.32	101.3	97	100.95	1,602
SLYT	7.83	8.05	6.83	7.83	28,420
SMBL	2.94	3.2	2.85	3	218,338
SMCPL	5.5	6.34	6.34	5.5	1
SMTM	5.31	5.9	5	5	5,001
SNAI	40.09	40.89	39.75	40.19	2,104
SNBL	6.15	6.24	6.15	6.15	137,309
SNGP	19.01	19.35	18.42	18.54	28,284
SNGP-CJUL	19.81	0	0	19.31	0
SNGP-CJUN	19.49	0	0	19	0
SNGP-CMAY	19.24	0	0	18.76	0
SNGP-CMAYW1	19.05	0	0	18.57	0
SPL	18.25	18.8	18.2	18.38	449,826
SRSM	4.07	4.3	4	4	2,035
SRVI	178.54	183.25	178	182.99	11,294
SSGC	21.09	21.84	20.61	21.33	216,876
SSIC	5.11	5.97	5.11	5.15	4,626
SSML	1.7	1.7	1.7	1.7	481
SSOM	4.95	5	4.75	4.75	17,000
STCL	6.08	6.58	5.6	5.95	8,012
STJT	25.5	25.5	25	25	6,000
STPL	9	8.8	8.8	9	9
TELE	1.6	1.67	1.57	1.59	34,420
TGL	12.82	13.64	12.6	12.65	96,664
THALL	100.78	101	99.6	100.36	6,372
TREET	50.97	50.5	49.55	49.72	15,411
TREI	1.25	1.25	1.25	1.25	1,000
TRG	2.56	2.62	2.45	2.53	439,132
TRIBL	1.57	1.48	1.45	1.45	1,662
TRIPF	165.61	166.35	161.05	164	3,700
TRSM	2	2	1.55	1.89	740
TSMF	1.1	1.29	1.1	1.1	125
UBDL	27.48	27.48	27.48	27.48	4,918
UBL	63.3	64.2	61.05	62.17	82,784
UBL-CJUL	65.96	0	0	64.74	0
UBL-CJUN	64.91	0	0	63.72	0
UBL-CMAY	64.08	0	0	62.9	0
UBL-CMAYW1	63.45	0	0	62.29	0
UBL-MAY	64.1	63.25	62.6	62.68	14,500
UDPL	15.15	15.75	14.26	15.51	2,101
ULEVER	5129.98	5185	5055	5128.62	46
UNIC	6.1	6.99	5.27	6.1	4
UPFL	1359.37	1390	1360	1390	78
UVIC	2.25	2	2	2	3,625
WAHN	35.98	35.69	34.19	34.76	3,702
WAZIR	6.99	5.99	5.99	6.99	10
WTCL	2.85	2.95	2.71	2.83	38,726
WTL	2.23	2.27	2.15	2.2	438,035
WYETH	902.26	905	905	902.26	1
YOUW	1.25	1.25	1.1	1.25	8,001
ZAHT	7.2	7.3	7.2	7.2	40
ZIL	57.39	59.45	55	58.05	2,689
ZTL	4	3.75	3.75	4	10

KSE EOD Daily Share Price Data - 03/05/2011