KSE EOD Daily Share Price Data - 03/08/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	94.5	91	91	91	400
AACIL	2.42	2.3	2.02	2.1	36,155
AATM	0.7	0.38	0.38	0.38	644
ABL	63.93	64.5	62.5	63.74	61,843
ABL-CAUG	64.69	0	0	64.47	0
ABL-COCT	66.61	0	0	66.39	0
ABL-CSEP	65.76	0	0	65.53	0
ABOT	95.5	95.5	94.8	94.87	302
ACPL	47	46.51	45	45.1	4,147
ADMM	25.35	24.2	24.2	25.35	100
AGIL	70.03	68.01	68	70.03	200
AGL	18.39	18.99	17.39	17.4	1,500
AGSML	4.61	4	4	4.61	10
AGTL	222.27	223	212.51	214.25	1,404
AHCL	26.89	26.75	25.55	25.68	1,478,925
AHI	19.45	18.47	18.46	19.45	300
AHL	17.3	17.6	16.3	16.32	22,975
AICL	56.34	55.55	53.53	53.61	96,695
AICL-CAUG	57.01	0	0	54.22	0
AICL-COCT	58.7	0	0	55.83	0
AICL-CSEP	57.95	0	0	55.12	0
AKBL	10.93	10.91	10.7	10.74	60,786
AKBL-CAUG	11.06	0	0	10.86	0
AKBL-COCT	11.39	0	0	11.19	0
AKBL-CSEP	11.24	0	0	11.04	0
AKDCL	31.69	30.11	30.11	31.69	1
AKGL	4.31	5.19	4.4	5.15	502
ALNRS	41	40.51	38.95	41	250
AMTEX	2.47	2.49	2.31	2.36	126,172
AMZV	0.43	0.4	0.25	0.37	89,239
ANL	5.97	6	5.71	5.75	1,112,608
ANL-CAUG	6.04	0	0	5.82	0
ANL-COCT	6.22	0	0	5.99	0
ANL-CSEP	6.14	0	0	5.91	0
ANLTFC2	94	0	0	94	0
APL	362.87	363	354.2	355.09	30,741
ATBA	239.13	237.99	235	236.25	2,448
ATFF	6.61	6.7	6.52	6.7	103,001
ATIL	29.05	29.25	28.5	29.22	5,120
ATLH	123.98	124.99	123	123.98	57
ATRL	125.23	124.59	118.97	119.54	818,602
ATRL-AUG	126.54	125.5	120.22	120.79	205,000
BAFL	10.15	10.15	9.9	9.93	421,297
BAHL	28.79	29	28.62	28.82	50,831
BAHL-CAUG	29.13	0	0	29.15	0
BAHL-COCT	30	0	0	30.02	0
BAHL-CSEP	29.61	0	0	29.63	0
BAHLTFC	90.7795	0	0	90.7795	0
BAPL	8.79	7.79	7.79	8.79	1
BATA	640	672	649.98	650	1,502
BAWS	9	9	8	8.63	1,990
BCL	49.93	49	49	49.93	100
BERG	13.62	13.8	13.7	13.8	2,550
BGL	1.5	1.45	1.45	1.5	467
BIPL	3.83	3.8	3.65	3.65	11,200
BNWM	15.4	16.25	15.25	15.25	3,200
BOC	102.15	101.25	101	101	63,358
BOK	4.39	4.32	4.21	4.3	3,126
BOKR	0.01	0.01	0.01	0.01	2
BOP	6.24	6.27	6	6.04	1,279,515
BPL	24.29	23.08	23.08	23.08	513
BRR	2.31	2.52	2.45	2.49	3,709
BTL	101.67	105	99	102	14,926
BUXL	7.22	7	7	7	2,100
BWHL	29	28.9	28.9	29	200
BYCO	8.67	8.74	8.31	8.35	1,783,396
CENI	7.7	7.94	7.49	7.49	4,700
CEPB	16.55	16.88	16	16.03	29,216
CHBL	1.55	1.61	1.51	1.6	12,296
CHCC	8.7	8.9	8.3	8.55	4,131
CICL	55.26	53.5	52.5	52.72	2,774
CML	1.6	1.69	1.45	1.55	51,003
COLG	749.98	734	725	725.71	1,025
CPL	152.28	151.99	148.76	149	3,336
CPPL	46.26	47.3	45.01	45.71	3,924
CSAP	26.32	26.31	25.9	25.9	11,020
CSM	0.53	0.55	0.55	0.53	1
CSUML	1.9	2.2	1.81	1.81	5,001
CWSM	1.5	1.33	1.3	1.3	1,300
DAWH	52.09	51.48	49.49	49.49	96,525
DBCI	2.2	2.29	1.75	2.11	27,004
DCH	1.95	1.95	1.85	1.85	14,569
DCL	1.47	1.48	1.46	1.46	101,520
DCM	1.35	1.5	1.5	1.35	1
DFML	2.75	2.8	2.48	2.52	43,565
DGKC	22.51	22.5	21.76	21.86	1,135,396
DGKC-AUG	22.73	22.55	22	22.08	288,500
DGKC-CAUG	22.78	0	0	22.11	0
DGKC-COCT	23.45	0	0	22.77	0
DGKC-CSEP	23.15	0	0	22.48	0
DINT	35	33.26	33.25	33.25	1,000
DLL	28.01	27.6	27.6	27.6	800
DNCC	1.4	1.95	1.15	1.4	2
DOL	6.22	6.2	5.8	5.9	321,215
DSFL	2.24	2.2	2.06	2.1	382,881
DSIL	0.97	1.03	0.92	1	502
DSL	2.2	2.2	1.97	2.03	116,975
DWAE	1.12	1.46	1.46	1.12	1
DWSM	2.35	2.65	2.05	2.1	1,502
DYNO	9.9	9.22	9.22	9.9	200
ECOP	1.45	1.48	1.32	1.41	75,921
EFLTFC	100.6	0	0	100.6	0
EFUG	31.53	31.15	30	30.84	37,884
EFUL	65.27	68.53	62.25	68.51	4,013
EMCO	1.6	1.8	1.61	1.6	251
ENGRO	141.78	142.3	137.25	138.02	1,612,236
ENGRO-AUG	143.07	143.33	138.6	139.15	371,000
ENGRO-CAUG	143.47	0	0	139.6	0
ENGRO-COCT	147.73	0	0	143.75	0
ENGRO-CSEP	145.84	0	0	141.9	0
ENGROTFC	99.2042	0	0	99.2042	0
EPCL	9.45	9.65	8.91	9.02	187,000
EPCL-CAUG	9.56	0	0	9.12	0
EPCL-COCT	9.85	0	0	9.39	0
EPCL-CSEP	9.72	0	0	9.27	0
EXIDE	198.51	203.99	189.02	189.77	12,354
FABL	9.73	9.94	9.4	9.63	227,932
FASM	52.5	55	55	55	1,000
FATIMA	16.32	16.3	15.75	15.85	1,431,221
FCCL	3.85	3.9	3.7	3.71	173,766
FCSC	2.76	2.94	1.76	2.21	554,581
FDIBL	1.55	1.47	1.41	1.55	81
FDMF	2.23	2.19	2.19	2.23	1
FECTC	4.95	4.9	4.6	4.6	8,800
FEM	1.24	1.39	1.06	1.24	2
FEROZ	92	94	90	91.17	348
FFBL	46.81	46.89	45.95	46.1	2,316,149
FFBL-AUG	47.06	46.6	45.98	46.48	203,000
FFBL-CAUG	47.37	0	0	46.63	0
FFBL-COCT	48.77	0	0	48.01	0
FFBL-CSEP	48.15	0	0	47.4	0
FFC	162.85	162.9	159.12	159.57	1,640,050
FFC-AUG	164.06	163.5	160.06	160.66	204,000
FFC-CAUG	164.79	0	0	161.4	0
FFC-COCT	169.69	0	0	166.19	0
FFC-CSEP	167.51	0	0	164.06	0
FFLM	1.4	1.42	1.35	1.35	31,430
FHAM	7.95	8	7.66	7.95	56,856
FHBM	7.32	7.25	7.2	7.2	3,400
FLYNG	1.23	1.24	1.23	1.23	600
FNEL	2	1.55	1.01	2	4
FPRM	11.99	12	12	11.99	50
FRCL	2.56	2.14	2.14	2.56	1
FTSM	0.55	0.5595	0.5595	0.5595	0
FUDLM	6.75	7.1	7.1	6.75	100
FZTM	305	320.25	289.75	305	7
GAIL	3.32	3.6	3.15	3.32	2
GASF	3.3	3.31	3.2	3.2	87,183
GENP	0.49	0.48	0.45	0.45	12,602
GFIL	3.66	4.66	3.81	3.81	3,000
GGL	11.82	11.9	11.5	11.52	4,801
GHGL	54.68	54.09	53.9	54	2,435
GHNI	7.8	8.15	7.25	7.8	12
GHNL	2.9	3.1	2.75	2.8	1,004
GLAXO	72.96	72.8	71.81	72.44	1,891
GLPL	57.12	54.94	54.94	57.12	1
GRAYS	39.78	40	40	39.78	100
GSPM	9	8.25	8	8.08	30,900
GTYR	23.6	23.6	23.01	23.27	17,201
GUSM	7.99	7	6.99	7	1,009
GUTM	19.08	18.08	18.08	18.08	500
GWLC	5.02	5.34	4.9	4.9	505
HABSM	26.5	26.5	26.05	26.47	43,860
HADC	0.55	0.53	0.51	0.51	15,001
HAJT	0.5	0.6	0.5	0.5	21
HAL	12.52	13	12.36	12.36	21,236
HBL	119.9	121	119.02	119.12	147,603
HBL-CAUG	121.33	0	0	120.48	0
HBL-COCT	124.93	0	0	124.06	0
HBL-CSEP	123.33	0	0	122.47	0
HCAR	9.54	9.59	9.25	9.32	7,001
HINOON	29.25	29	29	29	1,200
HIRAT	3.78	3.63	3.5	3.5	6,499
HMB	18.49	18.22	17.51	17.69	102,785
HSPI	11.8	11.2	11.05	11.08	9,626
HUBC	39.63	39.5	38.75	39.04	2,139,978
HUBC-AUG	40.12	39.25	39.25	39.25	25,000
HUBC-CAUG	40.1	0	0	39.49	0
HUBC-COCT	41.29	0	0	40.66	0
HUBC-CSEP	40.76	0	0	40.14	0
HUSI	2.5	3.49	3.49	3.49	500
HWQS	9.25	10.15	10.15	10.14	503
IBFL	36.99	35.54	35.5	35.51	900
IBLHL	9.5	9.75	9.4	9.5	9,229
ICCT	0.88	0.81	0.81	0.81	500
ICI	153.08	152.85	151	151.01	65,970
ICI-CAUG	154.91	0	0	152.74	0
ICI-COCT	159.51	0	0	157.28	0
ICI-CSEP	157.46	0	0	155.26	0
ICIBL	0.32	0.39	0.31	0.39	4,911
IDRT	4.45	4.6	4.6	4.6	3,524
IDSM	4.2	4	4	4	500
IDYM	340.46	323.57	323.47	340.46	20
IGIBL	1.5	1.45	1.4	1.45	10,001
IGIIL	72	72.49	71.99	72	11,029
INDU	204.99	208.9	200.1	204.38	2,158
INIL	50.5	50.5	48.5	49.21	35,448
ISL	13.48	13.26	13.01	13.01	36,500
JDMT	12.1	11.15	11.15	12.1	1
JDWS	82.08	80.45	78	79.24	2,515
JDWSR1	11.52	10.52	10.52	10.52	275
JOPP	9	8.07	8	8	1,510
JOVC	2.52	2.6	2.31	2.37	206,911
JPGL	1.15	1.15	1.1	1.11	10,002
JSBL	2.2	2.25	1.5	2.1	77,137
JSCL	6.73	7.71	6.65	6.71	3,200,155
JSGF	6.2	6.5	5.75	5.9	93,001
JSIL	4.7	5.08	4.01	4.56	32,775
JSVFL	5	5.2	4.89	5.15	141,174
KAPCO	42.89	42.75	42.4	42.54	81,929
KAPCO-CAUG	43.4	0	0	43.03	0
KAPCO-COCT	44.69	0	0	44.31	0
KAPCO-CSEP	44.12	0	0	43.74	0
KASBB	1.4	1.39	1.3	1.37	114,556
KASBSL	3.48	3.85	3.45	3.48	55
KESC	2.16	2.2	2.05	2.1	213,890
KML	1.35	1.79	1	1.1	222,983
KOHC	5.8	5.8	5.7	5.7	8,469
KOHE	17.74	18	17.25	17.25	27,501
KOHP	3.15	2.94	2.8	2.8	7,001
KOHS	3.5	3.5	2.75	3.5	2
KOIL	1.07	1.06	1	1.06	3,000
KSBP	31.75	31.32	31.05	31.75	70
KSTM	1.55	1.58	1	1.54	507
KTML	3.21	3.34	3.34	3.21	100
LIBM	54	51.3	51.3	54	10
LOTPTA	12.11	12.1	11.67	11.76	2,778,833
LPCL	2.4	2.37	2.28	2.3	222,307
LPGL	17.05	17	17	17	0
LUCK	72.7	72.75	70.5	70.69	727,585
LUCK-AUG	73.1	72.8	71	71.23	99,000
LUCK-CAUG	73.57	0	0	71.5	0
LUCK-COCT	75.75	0	0	73.62	0
LUCK-CSEP	74.78	0	0	72.68	0
MACFL	10.9	11.5	11	10.9	6
MARI	101	101	99.51	100	7,547
MBF	10.11	9.8	9.45	9.45	5,000
MCB	187.36	187	180.5	181.79	532,572
MCB-AUG	188.77	188	182.5	183.49	142,500
MCB-CAUG	189.59	0	0	183.87	0
MCB-COCT	195.22	0	0	189.33	0
MCB-CSEP	192.72	0	0	186.91	0
MDTL	15.73	14.922	14.922	14.922	0
MEBL	19.21	19.4	18.8	18.89	46,100
MERIT	27.57	26.36	26.25	27.57	30
MIRKS	52.3	52	50.26	51	5,840
MLCF	2.05	2	1.93	1.99	66,481
MRNS	54.25	53.85	53.35	54.25	14
MSCL	9.0495	9.04	9.04	9.04	0
MTL	586.25	586	577.01	579.79	4,142
MUBT	1	1	1	1	100
MUKT	0.48	0.64	0.49	0.48	42
MUREB	110	107	107	107	300
MZSM	2.47	2.47	2.47	2.47	200
NAGC	15.11	15	15	15	2,500
NATF	68	67.3	64.95	65.5	614
NATM	46.46	48.78	48.78	48.78	500
NBP	53.45	53.3	50.78	50.89	2,389,611
NBP-AUG	53.94	53.55	51.25	51.33	445,000
NBP-CAUG	54.09	0	0	51.47	0
NBP-COCT	55.69	0	0	53	0
NBP-CSEP	54.98	0	0	52.32	0
NCL	19.5	20	18.5	18.59	239,930
NCL-CAUG	19.73	0	0	18.8	0
NCL-COCT	20.32	0	0	19.36	0
NCL-CSEP	20.06	0	0	19.11	0
NCPL	13.8	13.7	13.5	13.66	182,750
NESTLE	4199.14	4209	4100	4193.12	74
NETSOL	20.38	20.32	19.37	19.37	393,454
NETSOL-CAUG	20.62	0	0	19.59	0
NETSOL-COCT	21.24	0	0	20.17	0
NETSOL-CSEP	20.96	0	0	19.92	0
NIB	1.38	1.41	1.34	1.35	595,831
NIBR	0.01	0.01	0.01	0.01	100,000
NIBTFC	95.87	0	0	95.87	0
NICL	3.03	3.15	2.91	2.94	270,587
NJICL	55.02	56	55.5	56	1,500
NJLIC	54.66	57.39	56	54.66	201
NMBL	3.2	2.31	2.31	3.2	1
NML	46.35	46.29	44.9	45.09	735,707
NML-AUG	46.73	46.95	45.4	45.55	204,000
NML-CAUG	46.9	0	0	45.61	0
NML-COCT	48.3	0	0	46.96	0
NML-CSEP	47.68	0	0	46.36	0
NPL	15.59	15.7	15	15.04	531,530
NPL-CAUG	15.78	0	0	15.21	0
NPL-COCT	16.24	0	0	15.66	0
NPL-CSEP	16.04	0	0	15.46	0
NRL	366.99	368.96	359.02	360.53	134,300
NSB10Y1	100	0	0	100	0
OGDC	154.84	154.9	147.62	148.85	217,437
OGDC-CAUG	156.69	0	0	150.55	0
OGDC-COCT	161.34	0	0	155.03	0
OGDC-CSEP	159.27	0	0	153.04	0
OLPL	5.64	5.55	5.5	5.5	16,318
OLSM	2.5	2	2	2	500
OLTM	0.78	0.96	0.96	0.78	1
PACE	1.97	2	1.85	1.91	418,270
PAEL	6.02	6.23	5.8	5.83	39,021
PAKRI	15.34	15.4	14.56	14.88	191,418
PAKRI-CAUG	15.52	0	0	15.05	0
PAKRI-COCT	15.98	0	0	15.5	0
PAKRI-CSEP	15.78	0	0	15.3	0
PASL	1.42	1.44	1.37	1.39	75,773
PASM	11.41	10.45	10.41	10.41	3,000
PECO	48.95	49.99	49	48.95	290
PEF	7.24	7	6.9	6.9	53,420
PGCL	19.33	19.34	19.34	19.33	10
PGF	12.97	12.95	12.51	12.73	149,210
PIAA	2.12	2.15	1.91	2.01	415,770
PICT	79.97	79.98	77.01	78.52	13,889
PIF	6	5.71	5.6	5.71	11,150
PIL	12.7259	11.75	11.73	12.73	250
PINL	8	7.75	7.5	7.5	6,000
PIOC	4.7	4.83	4.6	4.68	5,155
PKGP	18.74	18.75	18.49	18.6	32,503
PKGS	104.86	106	105	105	349,936
PMI	0.9	1	0.98	0.98	501
PMPK	149.44	143.985	141.97	143.985	50
PMRS	40.65	41.1	38.62	40.65	11
PMTFC6	95.5693	0	0	95.5693	0
PNSC	23.25	22.44	22.19	22.19	641
POL	361.46	360.3	350.99	353.21	640,019
POL-AUG	363.96	362.55	353	355.25	311,500
POL-CAUG	365.77	0	0	357.25	0
POL-COCT	376.63	0	0	367.87	0
POL-CSEP	371.8	0	0	363.15	0
PPL	212.31	211.8	206.57	207.78	601,685
PPL-AUG	213.82	213.9	208.5	209.12	94,000
PPL-CAUG	214.84	0	0	210.16	0
PPL-COCT	221.22	0	0	216.4	0
PPL-CSEP	218.39	0	0	213.63	0
PPP	43.01	43	43	43.01	50
PRL	74.18	74.48	71.53	72.03	4,219
PRWM	14.24	15	14	14	1,281
PSMC	64.49	65	63.52	64.5	97,859
PSO	241.31	240	230.65	231.91	348,684
PSYL	19.73	20.45	18.76	19.73	28
PTC	12.3	12.25	11.82	11.91	2,200,195
PTC-AUG	11.95	12.21	12.05	12.11	8,500
PTC-CAUG	12.45	0	0	12.05	0
PTC-COCT	12.82	0	0	12.4	0
PTC-CSEP	12.65	0	0	12.25	0
QUICE	5.02	6.02	4.36	6.01	17,504
RAVT	0.89	0.99	0.75	0.9	59,816
RCML	26	24.7	24.7	26	140
REWM	11	10.02	10	10	30,250
RICL	8.95	8.61	8.61	8.95	1
RMPL	2800	2838.99	2666	2800	4
RUBY	6.8	6.79	6.79	6.79	0
RUPL	38.17	38.9	36.3	36.53	2,291
SAIF	7.5	7.5	6.5	6.55	24,788
SANE	2.07	2.85	1.85	2.8	5,500
SANSM	12.23	11.77	11.75	11.75	2,510
SAPL	152.26	153	150	150	548
SASML	7	8	8	7	18
SBL	1.7	1.69	1.61	1.63	59,500
SCBPL	7.7	7.89	7.5	7.54	3,678
SEARL	61	60.55	58.5	59.75	7,115
SEL	18.99	18.05	18	18.05	1,100
SEPCO	1.28	1.28	1.21	1.25	29,501
SEPL	41.7	41.79	40.57	41.44	18,971
SGML	5	5.95	4.05	5	55,003
SGPL	0.9	0.9	0.75	0.9	1,010
SHEL	215.47	215	211.08	211.7	2,377
SHEZ	131	125	124.45	124.45	700
SHJS	67.53	69.9	64.19	64.95	561
SHSML	10	9.99	9.3	9.99	100,008
SHTM	0.35	0.35	0.35	0.35	30,000
SIEM	1036.08	985.5	985	985.01	350
SILK	2.3	2.38	2.15	2.17	538,780
SITC	98.8	97.01	97.01	98.8	1
SKFL	5.8	5.31	5.3	5.3	1,000
SKRS	2.5	2.39	2.31	2.32	26,000
SLCL	2.25	2.8	2.05	2.75	7,375
SLYT	6.45	6.49	6.05	6.38	1,700
SMBL	3.11	3.08	3.01	3.02	29,191
SMCPL	4.33	5	5	4.33	1
SMTM	5.23	4.5	4.5	5.23	50
SNAI	39	38.7	37.05	37.05	2,500
SNBL	4.83	4.8	4.7	4.7	46,805
SNGP	19.34	19.49	18.84	19.21	19,646
SNGP-CAUG	19.57	0	0	19.43	0
SNGP-COCT	20.15	0	0	20.01	0
SNGP-CSEP	19.89	0	0	19.75	0
SPL	15.96	16.01	15.43	15.52	62,361
SRVI	191.95	190	188.41	188.41	186
SSGC	20.06	20.15	19.7	20	469,035
SSML	1.42	1.58	1.25	1.25	21,200
SSOM	4.34	4.15	4.15	4.15	500
STPL	8.62	8.55	8.55	8.62	100
TELE	1.3	1.35	1.2	1.22	140,788
TGL	9.65	10	9.5	9.7	4,157
THALL	100.01	100.99	98.11	98.75	855
THCCL	15	15	15	15	200
TREET	51.28	51.05	49.53	50.29	6,703
TRG	2.25	2.3	2.03	2.24	2,260,823
TRIPF	187.25	188.9	182.25	184.86	2,676
TSMF	1	1.4	1.01	1	24
TSPL	0.72	0.73	0.73	0.73	9,980
UBL	59.38	60	57.75	58.11	124,652
UBL-AUG	60.12	0	0	58.8	0
UBL-CAUG	60.09	0	0	58.78	0
UBL-COCT	61.87	0	0	60.52	0
UBL-CSEP	61.08	0	0	59.75	0
UBLTFC3	101.45	0	0	101.45	0
UBLTFC4	98.75	0	0	98.75	0
ULEVER	5996.83	5985	5706	5964.07	27
UPFL	1692.17	1607.95	1607.95	1692.17	1
WAHN	36.6	36.25	36	36.19	1,160
WAZIR	5.95	6.8	5	5.95	2
WTCL	1.81	1.9	1.74	1.8	70,450
WTL	1.66	1.78	1.62	1.65	189,124
WYETH	987	980	980	980	0
YOUW	1.15	1.25	1.2	1.2	12,237
ZIL	55.5	55	53.25	55.5	175
ZTL	2.55	2.5	2.5	2.5	500

KSE EOD Daily Share Price Data - 03/08/2011