KSE EOD Daily Share Price Data - 02/08/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
ABL	63.9	64	63.9	63.93	14,804
ABL-CAUG	64.68	0	0	64.69	0
ABL-COCT	66.64	0	0	66.61	0
ABL-CSEP	65.77	0	0	65.76	0
ABOT	96.61	97	95.4	95.5	1,364
ACPL	48	47.7	47	47	1,615
ADAMS	17.08	17.25	17.25	17.25	500
AGL	18.05	18.39	18.39	18.39	500
AGSML	4.61	4.65	4	4.61	18
AGTL	222.27	224	221	222.27	111
AHCL	27.12	27.34	26.76	26.89	158,610
AHI	19.45	18.52	18.51	19.45	349
AHL	17.3	17.11	17.1	17.3	120
AICL	56.75	57.79	56.2	56.34	16,467
AICL-CAUG	57.44	0	0	57.01	0
AICL-COCT	59.18	0	0	58.7	0
AICL-CSEP	58.41	0	0	57.95	0
AKBL	10.98	11.1	10.9	10.93	22,432
AKBL-CAUG	11.11	0	0	11.06	0
AKBL-COCT	11.45	0	0	11.39	0
AKBL-CSEP	11.3	0	0	11.24	0
AKDCL	31.69	33.24	31	31.69	332
AMTEX	2.58	2.63	2.45	2.47	36,438
AMZV	0.4	0.43	0.4	0.43	3,071
ANL	6.05	6.15	5.9	5.97	744,831
ANL-CAUG	6.12	0	0	6.04	0
ANL-COCT	6.31	0	0	6.22	0
ANL-CSEP	6.23	0	0	6.14	0
ANLTFC2	94	0	0	94	0
APL	364.41	363	362	362.87	4,871
ASHT	4.5	4.51	4.51	4.51	0
ATBA	239.4	240	237.51	239.13	8,971
ATIL	29.06	29.2	29	29.05	3,120
ATLH	126.45	127	123.75	123.98	437
ATRL	126.53	126.89	124.95	125.23	124,790
ATRL-AUG	127.7	127	126	126.54	54,500
BAFL	10.21	10.23	10.02	10.15	93,607
BAHL	28.76	29	28.62	28.79	68,988
BAHL-CAUG	29.11	0	0	29.13	0
BAHL-COCT	29.99	0	0	30	0
BAHL-CSEP	29.6	0	0	29.61	0
BAHLTFC	90.7795	0	0	90.7795	0
BAPL	8.79	7.79	7.79	8.79	1
BATA	636.71	662	640	640	12
BAWS	9	8.9	8.9	9	200
BIPL	3.7	3.9	3.65	3.83	29,800
BNWM	15.4	15.5	15.5	15.4	1
BOC	102.15	103	103	102.15	36
BOK	4.4	4.4	4.16	4.39	4,424
BOP	6.35	6.39	6.22	6.24	190,036
BROT	0.25	0.35	0.35	0.25	5
BRR	2.35	2.31	2.31	2.31	500
BTL	101.67	104	104	101.67	50
BYCO	8.74	8.78	8.65	8.67	33,530
CENI	7.66	7.99	7.65	7.7	5,402
CEPB	16.13	16.89	16.25	16.55	159,295
CHAS	9.9	10	10	10	500
CHBL	1.56	1.85	1.55	1.55	2,498
CHCC	8.75	8.71	8.7	8.7	5,000
CICL	58.16	55.5	55.26	55.26	3,095
CJPL	1.18	0.79	0.79	1.18	1
CML	1.55	1.68	1.55	1.6	11,461
COLG	750	750	749.98	749.98	55
CPL	155.24	154	151.05	152.28	216
CPPL	47	47.45	46.01	46.26	2,513
CRTM	15.75	14.75	14.75	15.75	110
CSAP	26.5	26.79	26.3	26.32	8,505
CSM	0.53	0.54	0.54	0.53	1
CSUML	1.9	2.1	2.1	1.9	1
DAWH	53.59	53.8	52	52.09	27,537
DBCI	2.2	2.15	2.15	2.2	1
DCH	1.9	1.96	1.95	1.95	19,000
DCL	1.51	1.54	1.47	1.47	19,090
DEL	1.2	1.2	1.2	1.2	5,895
DFML	2.7	2.79	2.55	2.75	51,052
DGKC	22.88	22.97	22.5	22.51	550,995
DGKC-AUG	23.08	23.18	22.7	22.73	152,000
DGKC-CAUG	23.16	0	0	22.78	0
DGKC-COCT	23.86	0	0	23.45	0
DGKC-CSEP	23.55	0	0	23.15	0
DINT	34.5	35.26	35	35	522
DOL	6.27	6.35	6.2	6.22	10,876
DSFL	2.19	2.29	2.2	2.24	310,659
DSIL	1.03	1.04	0.85	0.97	4,553
DSL	2.35	2.31	2.12	2.2	16,233
DWAE	1.12	1.24	1.24	1.12	49
DWSM	2.35	2.99	2.5	2.35	2
ECOP	1.42	1.48	1.3	1.45	34,499
EFLTFC	100.6	0	0	100.6	0
EFUG	31.32	31.74	30.11	31.53	1,000
EFUL	65.27	68	67.99	65.27	12
ELSM	23.25	24	23.75	23.95	2,409
ENGRO	141.75	143.5	141.51	141.78	1,273,661
ENGRO-AUG	143.09	144.65	142.75	143.07	138,500
ENGRO-CAUG	143.48	0	0	143.47	0
ENGRO-COCT	147.83	0	0	147.73	0
ENGRO-CSEP	145.9	0	0	145.84	0
ENGROTFC	99.2042	0	0	99.2042	0
EPCL	9.61	9.69	9.37	9.45	42,736
EPCL-CAUG	9.73	0	0	9.56	0
EPCL-COCT	10.02	0	0	9.85	0
EPCL-CSEP	9.89	0	0	9.72	0
EWLA	1.02	1.76	1.1	1.4	4,801
EXIDE	189.06	198.51	191.5	198.51	21,030
FABL	9.65	9.98	9.6	9.73	313,623
FASM	50	52.5	52.5	52.5	500
FATIMA	16.34	16.4	16.21	16.32	361,020
FCCL	3.95	3.97	3.82	3.85	76,697
FCONM	1.27	1.87	1.87	1.27	2
FCSC	2.76	2.8	2.79	2.76	72
FDIBL	1.44	1.55	1.42	1.55	5,181
FDMF	2.23	2.3	2.3	2.23	2
FECM	2.59	3.58	2.31	2.96	3,940
FECTC	4.95	4.65	4.65	4.95	10
FEM	1.24	1.38	1.38	1.24	5
FEROZ	92	94.99	94.99	92	2
FFBL	46.99	47	46.7	46.81	658,912
FFBL-AUG	47.13	47.25	47	47.06	46,500
FFBL-CAUG	47.56	0	0	47.37	0
FFBL-COCT	49.01	0	0	48.77	0
FFBL-CSEP	48.36	0	0	48.15	0
FFC	162.32	163.5	161.9	162.85	816,763
FFC-AUG	163.76	164.4	163	164.06	97,000
FFC-CAUG	164.3	0	0	164.79	0
FFC-COCT	169.28	0	0	169.69	0
FFC-CSEP	167.07	0	0	167.51	0
FFLM	1.4	1.5	1.41	1.4	203
FHAM	7.91	8.1	7.95	7.95	36,800
FHBM	7.32	7.25	7.25	7.32	107
FIBLM	1.15	1.12	1.12	1.15	300
FLYNG	1.21	1.3	1.23	1.23	11,200
FNEL	2.01	2.01	2	2	13,518
FPJM	1	1	1	1	1,000
FRCL	2.56	2.1	2.1	2.56	1
FTSM	0.55	1.55	1.55	0.55	10
FZTM	305	298.99	289.75	305	7
GADT	61	61.19	61.19	61.19	1,600
GAMON	1	1.45	1.45	1	450
GASF	3.34	3.4	3.28	3.3	26,055
GENP	0.49	0.48	0.44	0.49	202
GFIL	4.14	3.8	3.8	3.66	700
GGL	12	12.1	11.8	11.82	1,510
GHGL	52.96	55.6	54	54.68	45,164
GLAXO	73.1	73	72.51	72.96	509
GRAYS	39.78	40	40	39.78	100
GTYR	22.53	23.65	22.15	23.6	5,200
GWLC	5.1	6	5	5.02	662
HABSM	26.3	26.73	26.49	26.5	14,030
HADC	0.55	0.7	0.7	0.55	1
HBL	121.09	121.04	119.5	119.9	8,390
HBL-CAUG	122.57	0	0	121.33	0
HBL-COCT	126.28	0	0	124.93	0
HBL-CSEP	124.63	0	0	123.33	0
HCAR	10.06	9.71	9.5	9.54	500
HINO	111.27	106.05	105.95	111.27	20
HINOON	28.99	29.75	28.75	29.25	14,157
HIRAT	3.6	3.78	3.78	3.78	21,000
HMB	18.67	18.58	18.4	18.49	40,906
HMIM	0.9	0.41	0.41	0.9	1
HSPI	11.8	11.8	11.8	11.8	50
HUBC	39.65	39.65	39.4	39.63	179,546
HUBC-AUG	40.15	0	0	40.12	0
HUBC-CAUG	40.13	0	0	40.1	0
HUBC-COCT	41.35	0	0	41.29	0
HUBC-CSEP	40.81	0	0	40.76	0
HUMNL	13.31	13	12.5	12.95	982
HUSI	2.71	3	2.5	2.5	1,000
HUSS	11.65	11.65	11.65	11.65	300
HWQS	8.28	9.28	9.28	9.25	503
IBFL	36.52	37	36.99	36.99	550
IBLHL	9.5	9.5	9.5	9.5	30,000
ICCT	0.84	0.91	0.85	0.88	1,110
ICI	154.51	155	153	153.08	8,130
ICI-CAUG	156.39	0	0	154.91	0
ICI-COCT	161.14	0	0	159.51	0
ICI-CSEP	159.03	0	0	157.46	0
ICIBL	0.38	0.4	0.26	0.32	20,441
IDRT	4.55	4.45	4.45	4.45	1,524
IFSL	7	7	7	7	500
IGIBL	1.45	1.55	1.35	1.5	55,503
IGIIL	72	72	72	72	2,628
ILTM	223.25	220	219.99	223.25	45
INIL	50.62	50.75	50.4	50.5	8,300
ISIL	74.68	70.95	70.95	74.68	1
ISL	13.66	13.55	13.48	13.48	1,786
ISTM	4.75	4.85	4.85	4.85	0
JDMT	12.1	11.25	11.17	12.1	6
JDWS	82.3	82.49	79	82.08	2,989
JDWSR1	12.5187	11.52	11.52	11.52	185
JOPP	9	8.15	8.15	9	316
JOVC	2.54	2.6	2.51	2.52	48,377
JPGL	1.15	1.19	1.12	1.15	3
JSBL	2.3	2.34	2.2	2.2	46,079
JSCL	6.78	6.93	6.65	6.73	1,028,164
JSGCL	19.25	19	19	19.25	3
JSIL	4.8	4.89	4.65	4.7	66,553
JSVFL	5	5	5	5	19,000
JVDC	61.37	58.98	58.98	61.37	100
KAPCO	42.96	43.15	42.6	42.89	953,067
KAPCO-CAUG	43.48	0	0	43.4	0
KAPCO-COCT	44.8	0	0	44.69	0
KAPCO-CSEP	44.22	0	0	44.12	0
KASBB	1.38	1.45	1.32	1.4	23,507
KASBSL	3.5	3.49	3.2	3.48	10,156
KESC	2.19	2.19	2.16	2.16	1,000
KML	1.4	1.35	1.35	1.35	4,518
KOHC	5.81	5.8	5.8	5.8	756
KOHP	3.15	2.85	2.85	3.15	1
KOIL	1.05	1.08	1.01	1.07	1,400
KOSM	1.2	1.7	1.7	1.2	5
KSBP	31.75	31.5	31	31.75	122
KTML	3.21	3.6	2.87	3.21	122
LIBM	54	54	54	54	929
LOTPTA	12.31	12.29	12.02	12.11	561,893
LPCL	2.4	2.44	2.37	2.4	61,931
LPGL	18.0405	17.05	17.05	17.05	0
LUCK	73.4	73.49	72.56	72.7	206,710
LUCK-AUG	73.92	73.5	72.75	73.1	22,000
LUCK-CAUG	74.29	0	0	73.57	0
LUCK-COCT	76.55	0	0	75.75	0
LUCK-CSEP	75.55	0	0	74.78	0
MACFL	11.48	11.35	10.9	10.9	2,000
MARI	102	101.99	101	101	503
MCB	185.04	189	184.5	187.36	495,838
MCB-AUG	186.64	189.85	186.1	188.77	94,000
MCB-CAUG	187.29	0	0	189.59	0
MCB-COCT	192.98	0	0	195.22	0
MCB-CSEP	190.45	0	0	192.72	0
MEBL	19	19.84	19.17	19.21	42,808
MERIT	27.57	26.4	26.4	27.57	2
MLCF	2.03	2.07	2	2.05	128,326
MODAM	0.65	0.97	0.97	0.65	5
MOON	7.99	7	7	7	0
MSOT	18.8	19	18.75	18.8	3,000
MTL	589.31	593.95	585.25	586.25	7,029
MUBT	1	1.29	1.29	1	5
MUKT	0.46	0.48	0.31	0.48	2,458
MUREB	110	107.01	107	110	200
MZSM	2.47	2.59	2.59	2.47	110
NATF	68	68.3	68.3	68	1
NATM	44.25	46.46	46.46	46.46	1,000
NBP	53.65	53.99	53.25	53.45	411,825
NBP-AUG	54.14	54.05	53.7	53.94	63,000
NBP-CAUG	54.3	0	0	54.09	0
NBP-COCT	55.95	0	0	55.69	0
NBP-CSEP	55.22	0	0	54.98	0
NCL	19.79	20	19.43	19.5	46,791
NCL-CAUG	20.03	0	0	19.73	0
NCL-COCT	20.64	0	0	20.32	0
NCL-CSEP	20.37	0	0	20.06	0
NCPL	13.8	13.8	13.71	13.8	35,250
NESTLE	4201.13	4225	3993	4199.14	130
NETSOL	20.63	20.7	20.25	20.38	411,514
NETSOL-CAUG	20.88	0	0	20.62	0
NETSOL-COCT	21.51	0	0	21.24	0
NETSOL-CSEP	21.23	0	0	20.96	0
NIB	1.38	1.44	1.37	1.38	156,765
NIBR	0.01	0.01	0.01	0.01	76,191
NIBTFC	95.87	0	0	95.87	0
NICL	3.06	3.16	3	3.03	162,510
NJICL	55.02	56	56	55.02	12
NML	46.35	46.74	46.06	46.35	516,835
NML-AUG	46.68	46.94	46.2	46.73	113,000
NML-CAUG	46.91	0	0	46.9	0
NML-COCT	48.34	0	0	48.3	0
NML-CSEP	47.71	0	0	47.68	0
NPL	15.69	15.89	15.5	15.59	21,641
NPL-CAUG	15.88	0	0	15.78	0
NPL-COCT	16.36	0	0	16.24	0
NPL-CSEP	16.15	0	0	16.04	0
NRL	366.72	367.99	361.15	366.99	67,991
NSB10Y1	100	0	0	100	0
OGDC	155.46	156.5	154	154.84	92,000
OGDC-CAUG	157.35	0	0	156.69	0
OGDC-COCT	162.13	0	0	161.34	0
OGDC-CSEP	160.01	0	0	159.27	0
OLPL	6.01	6	5.5	5.64	701
OLTM	0.78	0.8	0.8	0.78	5
PACE	1.94	2	1.94	1.97	95,415
PAEL	6.08	6.3	6	6.02	35,376
PAKD	28.48	28	28	28.48	300
PAKL	2.4	2.3957	2.3957	2.3957	0
PAKMI	1	1.44	1.44	1	10
PAKRI	15.49	15.78	15.3	15.34	40,263
PAKRI-CAUG	15.68	0	0	15.52	0
PAKRI-COCT	16.15	0	0	15.98	0
PAKRI-CSEP	15.94	0	0	15.78	0
PAKT	87.52	91.89	90	90	750
PASL	1.44	1.46	1.41	1.42	6,463
PCAL	45	46.99	46.99	45	47
PEF	7.24	7.25	7.15	7.24	50
PGCL	19.255	19.33	19.33	19.33	0
PGF	13	13.05	12.97	12.97	10,875
PIAA	2.13	2.2	2.06	2.12	21,023
PICT	77.84	80	78.02	79.97	8,346
PIF	5.92	6	5.97	6	1,999
PIOC	4.8	4.89	4.7	4.7	4,800
PKGP	18.75	18.75	18.73	18.74	2,010
PKGS	104	105.15	104	104.86	101,982
PMI	0.98	0.99	0.9	0.9	25,200
PMPK	153.55	149.44	145.88	149.44	110
PMTFC6	95.5693	0	0	95.5693	0
PNGRS	3.22	3.65	3.65	3.22	100
POL	362.99	363.5	360.11	361.46	221,526
POL-AUG	365.32	364.5	362.5	363.96	88,500
POL-CAUG	367.41	0	0	365.77	0
POL-COCT	378.56	0	0	376.63	0
POL-CSEP	373.61	0	0	371.8	0
PPL	211.65	212.95	210.11	212.31	306,074
PPL-AUG	213.07	214	212	213.82	10,500
PPL-CAUG	214.23	0	0	214.84	0
PPL-COCT	220.73	0	0	221.22	0
PPL-CSEP	217.84	0	0	218.39	0
PPP	43.01	43.8	43.8	43.01	50
PRL	74	75.01	73	74.18	2,744
PRWM	13.24	14.24	14.2	14.24	2,011
PSMC	63.75	64.83	64	64.49	4,545
PSO	245.74	245.5	240.11	241.31	235,737
PSYL	19.73	20.45	18.73	19.73	103
PTC	12.46	12.53	12.25	12.3	130,835
PTC-AUG	12.55	11.95	11.95	11.95	1,500
PTC-CAUG	12.61	0	0	12.45	0
PTC-COCT	12.99	0	0	12.82	0
PTC-CSEP	12.82	0	0	12.65	0
QUICE	5	6	4.87	5.02	63,587
RAVT	0.9	0.94	0.8	0.89	3,515
RCML	26	24.7	24.7	26	100
REWM	11	11.91	11.91	11	2
RICL	9.02	9	8.25	8.95	2,956
SAIF	7.6	8.1	7.5	7.5	5,050
SANE	2.2	2.1	2.02	2.07	65,032
SANSM	12.23	12.4	12.4	12.23	100
SAPL	145.01	152.26	146	152.26	3,380
SBL	1.71	1.7	1.69	1.7	4,999
SCBPL	7.7	8.1	7.53	7.7	3
SCLL	2.21	2.74	2.74	2.21	2
SCM	10.02	10.06	10.06	10.02	57
SEARL	60.6	61	60.4	61	5,265
SEL	18.99	18.97	18.97	18.99	50
SEPCO	1.28	1.35	1.22	1.28	28,374
SEPL	42.04	42.21	41	41.7	9,530
SGML	5	5.97	5	5	229
SHCM	20.98	19.94	19.94	19.94	1,000
SHEL	219.98	218.5	215	215.47	15,070
SHEZ	131	128	128	131	1
SHJS	67.53	70.8	64.2	67.53	213
SHSML	10	10	9.8	10	11,500
SHTM	0.29	0.35	0.35	0.35	5,000
SIBL	1.3	1.25	1.25	1.25	20,000
SILK	2.35	2.39	2.29	2.3	83,566
SING	14.78	13.91	13.91	14.78	343
SKFL	6.25	6.1	5.8	5.8	1,500
SLCL	2.04	2.25	2.05	2.25	3,001
SLYT	6.45	6.9	6.9	6.45	1
SMBL	3.1	3.11	3.07	3.11	7,834
SMCPL	4.33	4.94	4.94	4.33	285
SNAI	39	39	39	39	2,000
SNBL	4.82	4.98	4.8	4.83	23,385
SNGP	19.5	19.5	19.25	19.34	11,270
SNGP-CAUG	19.74	0	0	19.57	0
SNGP-COCT	20.34	0	0	20.15	0
SNGP-CSEP	20.07	0	0	19.89	0
SPL	16.13	16.15	15.9	15.96	53,531
SRVI	193.06	192.01	190.51	191.95	1,150
SSGC	20.21	20.26	19.72	20.06	68,435
SSIC	4.9	4.26	4.06	4.9	10
SSML	1.42	1.5	1.5	1.42	100
STCL	6.7	7	6.95	6.99	2,501
SURC	35.1	35	34.5	35.1	52
TATM	28.5	29.3	29.3	28.5	10
TELE	1.35	1.38	1.3	1.3	70,612
TGL	9.94	10.48	9.6	9.65	2,711
THALL	101.08	101.5	99.71	100.01	23,354
TREET	51.37	51.96	51	51.28	8,621
TRG	2.3	2.35	2.24	2.25	66,910
TRIBL	1.12	1.2	1.1	1.2	3,600
TRIPF	183.58	187.25	185.25	187.25	2,700
TRPOL	0.76	0.89	0.8	0.88	1,260
TRSM	2	1.5	1.5	2	310
TSMF	1	1.43	1.43	1	10
TSPL	0.74	0.78	0.72	0.72	5,000
UBL	60.84	60.65	59.2	59.38	139,692
UBL-AUG	61.61	0	0	60.12	0
UBL-CAUG	61.58	0	0	60.09	0
UBL-COCT	63.45	0	0	61.87	0
UBL-CSEP	62.62	0	0	61.08	0
UBLTFC3	101.45	0	0	101.45	0
UBLTFC4	98.75	0	0	98.75	0
ULEVER	5929.7	6090	5850	5996.83	108
UNIC	4.66	4.5	4.5	4.5	3,000
UVIC	1.61	1.7	1.7	1.61	20
WTCL	1.86	2	1.8	1.81	40,912
WTL	1.68	1.75	1.65	1.66	133,871
YOUW	1.15	1.2	1.2	1.15	100
ZIL	57.45	57.49	55.06	55.5	553

KSE EOD Daily Share Price Data - 02/08/2011