KSE EOD Share Price Data - 02/05/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.99	2.9	2.55	2.55	35,361
AACILR	0.01	0.15	0.01	0.02	71,364
ABL	62.87	63	62	62.39	60,925
ABL-CJUL	64.5	64.5	64.5	65.01	0
ABL-CJUN	64.5	0	0	63.98	0
ABL-CMAY	63.67	0	0	63.16	0
ABL-CMAYW1	62.84	62.84	62.84	62.54	0
ABOT	92.5	93	91	92.14	6,284
ACPL	53.27	54.5	51.6	52.84	7,106
ADAMS	13.9	13.25	13.25	13.9	100
ADMM	22	21.95	21	21.1	3,621
ADOS	7.65	8.65	8.25	8.65	27,970
AGIC	10.05	9.55	9.45	10.05	101
AGL	22	21.95	20.9	22	230
AGTL	216.96	224	214	222.48	16,033
AHCL	23.1	23.45	22.25	22.49	1,079,268
AHI	22.56	23.49	22	22	7,534
AHL	14.99	15	14	14.16	51,817
AICL	68.98	68.7	66.21	67.57	55,808
AICL-CJUL	70.77	70.77	70.77	70.41	0
AICL-CJUN	70.77	0	0	69.29	0
AICL-CMAY	69.86	0	0	68.4	0
AICL-CMAYW1	68.95	68.95	68.95	67.73	0
AKBL	11.83	11.93	11.6	11.75	132,878
AKBL-CJUL	12.14	12.14	12.14	12.24	0
AKBL-CJUN	12.14	0	0	12.05	0
AKBL-CMAY	11.98	0	0	11.89	0
AKBL-CMAYW1	11.82	11.82	11.82	11.78	0
AKDCL	38.04	39.94	37.5	39.94	5,198
ALNRS	41.63	40.05	40	41.63	200
ALTN	9.5	8.93	8.93	8.93	500
AMMF	10.5	10.58	10.25	10.26	33,300
AMTEX	2.2	2.2	2.1	2.1	225,068
AMZV	0.49	0.59	0.42	0.5	3,143
ANL	5.39	5.4	4.6	5.09	4,917,165
ANL-CJUL	5.53	5.53	5.53	5.3	0
ANL-CJUN	5.53	0	0	5.22	0
ANL-CMAY	5.46	0	0	5.15	0
ANL-CMAYW1	5.39	5.39	5.39	5.1	0
ANLNV	9	8	8	8	0
ANNT	12.4667	12.425	12.425	12.425	0
APL	385.38	387.98	377.1	382.25	147,456
ARM	17.9	18	18	18	1,000
ASHT	5.6	5.35	5.35	5.35	500
ASTM	2.25	2	2	2	10,000
ATBA	214.11	214.5	210.5	210.96	7,497
ATFF	6.55	6.6	6.35	6.35	10,528
ATIL	27.24	27.95	27.2	27.2	7,681
ATLH	148.81	148.5	144	144.43	10,841
ATRL	127.11	127.9	125.26	125.67	415,110
ATRL-MAY	127.87	128	126.4	126.66	87,000
AZAMT	2.5	2.5	2.35	2.35	4,298
BAFL	10.09	10.34	10	10.3	986,003
BAFS	55.1	53	53	53	0
BAHL	29.49	29.3	29.01	29.08	133,109
BAHL-CJUL	30.25	30.25	30.25	30.3	0
BAHL-CJUN	30.25	0	0	29.82	0
BAHL-CMAY	29.87	0	0	29.44	0
BAHL-CMAYW1	29.48	29.48	29.48	29.15	0
BAPL	8.59	9.2	8	8	1,400
BATA	454.71	476.49	450	460.5	392
BAWS	8.34	7.56	7.56	7.56	1,113
BCL	47.12	48.9	48.5	48.88	1,001
BCML	17.21	16.74	16.21	16.21	16,100
BERG	15.16	14.9	14.27	14.52	5,238
BGL	2.51	2.85	2.42	2.45	7,094
BIFO	49.5	51.97	51.97	49.5	64
BIPL	3.92	3.99	3.76	3.79	18,702
BNWM	19.04	18.15	18.04	18.05	3,081
BOC	95.11	94.1	93.25	94.03	3,515
BOK	5.17	6.15	4.95	5.92	3,855,047
BOP	5.01	5.35	4.97	5.07	2,429,486
BROT	0.43	0.45	0.25	0.43	120
BRR	1.91	2	1.85	1.9	18,882
BUXL	7.51	7.98	7.4	7.4	700
BYCO	8.64	8.78	8.45	8.59	412,907
CENI	8.49	8.41	8.14	8.15	6,800
CEPB	15.5	16.29	14.5	15	31,229
CFL	12.77	13.77	11.77	12.77	200
CHAS	9.5	9.5	9.1	9.5	7,483
CHBL	2.5	2.5	2.3	2.38	34,294
CHCC	9.97	10.25	9.5	10.19	23,441
CICL	71.7854	75.37	70.15	71.5	14,981
CJPL	0.72	0.72	0.71	0.71	5,397
CML	2	1.99	1.7	1.91	61,873
COLG	725	725	699	699.81	57
COTT	1.77	1.52	1.51	1.51	2,500
CPAL	2.3	2.2	2.05	2.08	4,000
CPL	163.07	165	161.5	162.95	30,840
CPSL	49.3	49.25	47.01	47.37	27,594
CPSLR	6.67	6	5.67	5.67	90,151
CSAP	28.98	29.27	28.17	28.24	13,811
CSM	0.56	0.55	0.47	0.47	20,188
CSUML	2.5	2.9	2.41	2.5	201
CWSM	1.3	1.39	1.16	1.16	7,501
DAWH	62.98	62.99	61.3	61.62	107,702
DBCI	1.95	2.05	1.55	1.76	10,003
DCH	2.48	2.69	2.35	2.41	34,627
DCL	1.7	1.8	1.62	1.69	141,602
DCM	1.26	1.64	1.3	1.6	402,444
DEL	1.31	1.36	1.3	1.36	11,002
DFML	1.7	1.89	1.7	1.7	30,777
DGKC	24.02	24.08	23.45	23.56	505,745
DGKC-CJUL	24.64	24.64	24.64	24.55	0
DGKC-CJUN	24.64	0	0	24.16	0
DGKC-CMAY	24.33	0	0	23.85	0
DGKC-CMAYW1	24.01	24.01	24.01	23.62	0
DGKC-MAY	24.28	24.2	23.65	23.8	257,000
DGKCR1	3.91	3.94	3.36	3.46	497,571
DIIL	8.02	7.5	7.5	7.5	500
DLL	38.64	38.3	37.65	37.7	11,207
DMTM	4.01	4.01	3.86	3.86	3,745
DNCC	2.49	1.58	1.56	1.56	1,525
DOL	8.02	8.17	7.89	7.9	347,799
DSFL	2.5	2.63	2.45	2.46	485,371
DSIL	1.11	1.24	1.01	1.09	56,113
DSL	2.05	2.1	1.96	1.96	9,502
DSML	3.46	2.75	2.75	2.75	500
DWAE	1.06	1.25	0.71	1	6,002
DWSM	3.1	3.1	3.03	3.03	3,502
DYNO	10.89	11.5	11.15	11.38	1,232
ECOP	1.89	1.68	1.56	1.6	3,007
EFUG	32.24	32.9	31.02	31.06	8,764
EFUL	54.1	55.34	53.5	54.05	1,512
ELSM	28.25	27.05	27	28.25	280
EMCO	1.8	1.75	1.75	1.8	369
ENGRO	197.46	200.5	197.7	199.14	2,097,383
ENGRO-CJUL	202.58	202.58	202.58	207.5	0
ENGRO-CJUN	202.58	0	0	204.21	0
ENGRO-CMAY	199.97	0	0	201.58	0
ENGRO-CMAYW1	197.37	197.37	197.37	199.61	0
ENGRO-MAY	199.18	202	199.51	200.91	524,500
EPCL	12.02	12.15	11.7	11.73	489,686
EPCL-CJUL	12.33	12.33	12.33	12.22	0
EPCL-CJUN	12.33	0	0	12.03	0
EPCL-CMAY	12.17	0	0	11.87	0
EPCL-CMAYW1	12.01	12.01	12.01	11.76	0
EWLA	1.8	2	2	1.8	1
EXIDE	195.55	203.1	194	194.01	1,317
FABL	9.94	9.95	9.75	9.85	34,904
FANM	3.65	3.9	3.7	3.7	5,580
FATIMA	12.75	12.9	12.46	12.65	1,346,729
FCCL	4.09	4.16	3.99	4.05	381,957
FCIBL	4.5	5	4.95	5	51,000
FCONM	1.25	1.89	1.89	1.25	2
FCSC	2.8	3.09	2.75	2.8	12,814
FDIBL	1.68	1.83	1.4	1.58	25,261
FDMF	2.04	2.15	2.02	2.1	22,527
FECM	2.99	3	3	2.99	13
FECTC	6.94	7	6.45	6.94	52
FEM	1.57	1.95	1.51	1.51	25,500
FEROZ	96.65	94.68	92.64	96.65	232
FFBL	42.38	42.75	41.66	41.78	2,649,393
FFBL-CJUL	43.48	43.48	43.48	43.53	0
FFBL-CJUN	43.48	0	0	42.84	0
FFBL-CMAY	42.92	0	0	42.29	0
FFBL-CMAYW1	42.36	42.36	42.36	41.88	0
FFBL-MAY	42.73	42.76	42.05	42.15	168,500
FFC	141.91	142.3	139.5	140.02	5,421,777
FFC-CJUL	145.59	145.59	145.59	145.9	0
FFC-CJUN	145.59	0	0	143.59	0
FFC-CMAY	143.72	0	0	141.74	0
FFC-CMAYW1	141.84	141.84	141.84	140.35	0
FFC-MAY	142.87	143.8	140.25	140.78	285,500
FFLM	1.35	1.6	1.31	1.35	196
FHAM	7.85	7.8	7.26	7.8	33,030
FHBM	7.31	7.89	7.8	7.8	1,000
FLYNG	1.48	1.51	1.42	1.43	27,399
FNEL	4.3	4.01	3.35	4.3	2
FPJM	1.15	1.25	1.1	1.1	11,081
FRCL	2.6	3.52	2.01	2.6	2
FTSM	1.05	1.4	1.4	1.05	1
FUDLM	6.6	6.75	6.75	6.75	500
FZTM	303.57	318.74	318.74	303.57	1
GADT	84.99	85.7	80.75	84.41	709
GAIL	3.56	3.8	3.2	3.38	49,506
GASF	3.56	3.47	3.47	3.47	6,801
GATI	57.96	57	56.03	56.03	501
GATM	50.12	50.25	47.62	50	1,505
GENP	0.55	0.55	0.51	0.55	60,811
GFIL	6.4	6.9	6.85	6.85	1,500
GGL	13.04	12.97	12.5	12.63	246,061
GHGL	54.07	54	52.75	53.86	10,011
GHNI	9.29	9.72	8.81	9.25	1,106
GHNL	3.6	3.88	3.5	3.5	29,296
GLAT	9.05	9.5	9.5	9.05	100
GLAXO	73.97	74.25	73.1	73.29	4,028
GRAYS	41.8	40.45	39.71	39.71	1,115
GSPM	11.05	11	10.5	10.5	31,700
GTYR	24.01	23.9	23.6	23.72	800
GUSM	8.71	8	7.71	7.71	23,302
GUTM	20	19.01	19.01	20	148
GVGL	22	21.9667	21.9667	21.9667	0
GWLC	10.48	9.48	9.48	9.48	4,200
HABSM	23.72	24	23.5	23.72	16,087
HADC	0.4	0.54	0.45	0.49	1,525
HAJT	0.51	0.43	0.43	0.43	500
HAL	12.78	12.49	12.25	12.78	330
HBL	122.06	122.2	120.5	120.88	51,695
HBL-CJUL	125.23	125.23	125.23	125.96	0
HBL-CJUN	125.23	0	0	123.96	0
HBL-CMAY	123.61	0	0	122.36	0
HBL-CMAYW1	122	122	122	121.17	0
HCAR	9.85	9.9	9.3	9.48	9,251
HICL	11.5	11.89	11.49	11.55	8,300
HINO	97.93	102.82	93.04	94.67	1,831
HINOON	25.79	26.2	24.51	26.1	3,335
HIRAT	4.66	4.79	4.35	4.38	136,140
HMB	18.8	18.75	17.8	17.85	144,537
HMIM	1.5	1.5	1.44	1.5	45,050
HSPI	12	12.5	12.05	12	2
HUBC	37.87	38.1	37.7	37.99	490,235
HUBC-CJUL	38.85	38.85	38.85	39.59	0
HUBC-CJUN	38.85	0	0	38.96	0
HUBC-CMAY	38.35	0	0	38.46	0
HUBC-CMAYW1	37.85	37.85	37.85	38.08	0
HUBC-MAY	38.37	0	0	38.47	0
HUMNL	20.06	19.75	19.25	19.74	1,520
HWQS	11.1	12.1	12.1	12.1	500
IBFL	48.3	49	46	48.73	2,352
IBLHL	11.46	11.5	10.46	11.46	201
ICI	156.89	160	154.5	155.47	796,799
ICI-CJUL	160.96	160.96	160.96	162	0
ICI-CJUN	160.96	0	0	159.43	0
ICI-CMAY	158.89	0	0	157.38	0
ICI-CMAYW1	156.82	156.82	156.82	155.84	0
ICIBL	0.45	0.49	0.32	0.4	4,928
IDRT	5.01	4.8	4.4	4.5	30,000
IDSM	8.56	8.99	7.66	8.56	204
IDYM	295.91	305	289.98	299.07	450
IFSL	7.5	7.3	7.25	7.26	1,100
IGIBL	1.7	1.95	1.65	1.65	300,930
IGIIL	71.79	73.2	71.51	72.25	19,535
ILTM	236.43	248.25	237	244.5	243
INDU	220	220	219	219.5	18,304
INIL	52	52.45	51.26	51.28	4,782
ISIL	82.13	80	80	82.13	8
JDWS	74.8	76.01	76	74.8	150
JKSM	8.56	9	7.81	8.56	11
JOVC	2.69	2.87	2.6	2.63	125,992
JPGL	1.11	1.21	1.01	1.02	88,724
JSBL	2.55	2.6	2.51	2.6	142,550
JSCL	6.05	6.16	5.66	5.93	2,585,855
JSGCL	19.1	19.99	18.11	18.51	17,274
JSGF	7.05	7.23	7.05	7.05	105,155
JSIL	5.24	5.47	5.1	5.16	47,068
JSVFL	6.35	6.42	6	6.15	51,123
JUBS	3.01	3.01	3.01	3.01	1,291
JVDC	61.8	61.3692	61.3692	61.3692	0
KAPCO	43.32	43.39	43	43.02	104,388
KAPCO-CJUL	44.44	44.44	44.44	44.83	0
KAPCO-CJUN	44.44	0	0	44.12	0
KAPCO-CMAY	43.87	0	0	43.55	0
KAPCO-CMAYW1	43.3	43.3	43.3	43.12	0
KASBB	1.4	1.44	1.3	1.35	265,600
KASBM	2.5	2.89	2.01	2.89	3,700
KASBSL	3.35	3.5	3.35	3.5	5,043
KESC	2.51	2.57	2.48	2.5	179,239
KML	2	2	1.7	1.97	1,458
KOHC	6.71	7.3	6.6	6.6	15,502
KOHE	16.9	16.9	16.5	16.67	4,756
KOHP	3.04	3.18	3	3	77,503
KOHS	3	2.8	2.8	2.8	1,558
KOIL	1.36	1.4	1.3	1.39	43,910
KOSM	1.37	1.5	1.35	1.5	5,000
KSBP	41.48	42.49	42.48	41.48	5
KSTM	1.25	1.25	1.07	1.13	22,310
KTML	4.91	5	4.41	4.68	26,145
LOTPTA	16.72	16.9	16.07	16.14	11,877,191
LPCL	3.05	3.1	2.91	2.97	290,058
LPGL	22.24	22.5	21.15	22.24	51
LUCK	73.4	73.59	72.06	72.44	470,976
LUCK-CJUL	75.3	75.3	75.3	75.48	0
LUCK-CJUN	75.3	0	0	74.29	0
LUCK-CMAY	74.33	0	0	73.33	0
LUCK-CMAYW1	73.37	73.37	73.37	72.61	0
LUCK-MAY	73.49	73.5	72.65	72.73	35,500
MACFL	13.93	14.6	13.61	14.2	180,393
MARI	105.9	104.6	103	103.71	18,056
MBF	9.3	9.1	9.1	9.1	1,500
MCB	207.05	208.01	205.11	205.49	261,812
MCB-CJUL	212.42	212.42	212.42	214.12	0
MCB-CJUN	212.42	0	0	210.73	0
MCB-CMAY	209.69	0	0	208.01	0
MCB-CMAYW1	206.95	206.95	206.95	205.97	0
MCB-MAY	207.91	208.51	206.61	207.06	61,500
MDTL	15.18	15.65	14.18	15.18	6
MEBL	18.8	19	18.5	18.5	19,761
MEHT	58.97	60.91	60.9	58.97	157
MERIT	28.89	29	27.63	28.04	1,556
MIRKS	43.65	44.5	41.47	43.65	228
MLCF	2.22	2.29	2.12	2.14	185,057
MODAM	1.25	1.34	1.34	1.25	2
MOON	14.99	14.6511	14.6511	14.6511	0
MRNS	57.69	58	56.25	57.69	398
MSOT	18.38	17.97	17.97	18.38	101
MTL	516.19	518	514.3	515.03	10,874
MUKT	0.36	0.47	0.22	0.36	12
MUREB	101.5	102	98	99.97	14,023
MWMP	1.2	1.18	0.92	1.2	13
MYBL	2.3	2.45	2.2	2.21	119,101
NATF	64.94	65	64.5	64.5	2,388
NBP	52.91	52.99	51.71	51.96	1,382,222
NBP-CJUL	54.28	54.28	54.28	54.14	0
NBP-CJUN	54.28	0	0	53.28	0
NBP-CMAY	53.58	0	0	52.6	0
NBP-CMAYW1	52.89	52.89	52.89	52.08	0
NBP-MAY	53.42	53.34	52.2	52.41	649,500
NCL	28.33	28.4	26.92	27.02	4,500,053
NCL-CJUL	29.06	29.06	29.06	28.15	0
NCL-CJUN	29.06	0	0	27.71	0
NCL-CMAY	28.69	0	0	27.35	0
NCL-CMAYW1	28.32	28.32	28.32	27.08	0
NCPL	16.33	16.65	16	16.06	428,819
NESTLE	3504.87	3560	3410.01	3503.63	43
NETSOL	22.53	23.59	22.5	22.86	1,396,571
NETSOL-CJUL	23.11	23.11	23.11	23.82	0
NETSOL-CJUN	23.11	0	0	23.44	0
NETSOL-CMAY	22.82	0	0	23.14	0
NETSOL-CMAY1	22.52	22.52	22.52	22.91	0
NIB	1.98	1.99	1.85	1.88	605,987
NICL	2.71	2.82	2.65	2.68	379,365
NJICL	57.37	58	54.57	57.85	797
NJLIC	53	54	51.25	51.33	3,240
NMBL	1.99	2.8	2.8	1.99	1
NML	62.96	63.19	61.11	61.66	1,568,185
NML-CJUL	64.59	64.59	64.59	64.25	0
NML-CJUN	64.59	0	0	63.23	0
NML-CMAY	63.76	0	0	62.42	0
NML-CMAYW1	62.93	62.93	62.93	61.81	0
NML-MAY	63.26	63.35	61.6	62.2	358,500
NONS	20.05	19.9	19.05	19.05	6,211
NOPK	22.37	21.31	21.26	21.26	1,260
NPL	16.87	17.05	16.51	16.58	635,152
NPL-CJUL	17.31	17.31	17.31	17.28	0
NPL-CJUN	17.31	0	0	17	0
NPL-CMAY	17.08	0	0	16.78	0
NPL-CMAYW1	16.86	16.86	16.86	16.62	0
NRL	347.9	355	344	346.47	253,457
OGDC	145.66	149.95	145.25	148.68	3,082,619
OGDC-CJUL	149.44	149.44	149.44	154.92	0
OGDC-CJUN	149.44	0	0	152.47	0
OGDC-CMAY	147.51	0	0	150.5	0
OGDC-CMAYW1	145.59	145.59	145.59	149.03	0
OLPL	5.51	5.7	5.37	5.7	4,742
OLSM	1.7	2.46	0.7	1.7	2
OLTM	1	0.5	0.5	1	303
PACE	3.05	3.2	2.88	2.91	313,888
PAEL	9.03	8.75	8.03	8.03	402,531
PAKD	41.98	39.89	39.89	39.89	4,350
PAKL	2.3	1.5	1.5	2.3	125
PAKMI	0.88	1.09	1.09	0.88	2
PAKRI	14.44	14.5	13.58	13.75	860,349
PAKRI-CJUL	14.81	14.81	14.81	14.33	0
PAKRI-CJUN	14.81	0	0	14.1	0
PAKRI-CMAY	14.62	0	0	13.92	0
PAKRI-CMAYW1	14.43	14.43	14.43	13.78	0
PAKT	96.69	96	95	95	851
PASL	1.61	1.65	1.51	1.58	77,235
PASM	13.94	14	13.25	13.94	145
PCAL	50.94	51.99	50	51	520
PECO	104	107.7	104	104	21
PEF	7.58	7.65	7.25	7.25	8,530
PGCL	16.99	16.9933	16.9933	16.9933	0
PGF	13.37	13.74	13.2	13.21	11,052
PIAA	2.47	2.65	2.41	2.42	165,202
PICT	69.28	70.5	70	70.12	5,185
PICTPS	9	8	8	9	141
PIF	5.85	5.9	5.61	5.88	18,131
PIL	8.99	9.98	9	8.99	307
PINL	8.42	8.75	8.2	8.2	2,900
PIOC	5.5	5.41	5.14	5.25	26,500
PKGI	5.98	6.98	6.98	5.98	100
PKGS	110	109	108	108	300
PMI	0.85	0.98	0.95	0.85	4
PMRS	38.76	39.9	39.9	39.9	999
PMTFC6	87	87	87	87	2,000
PNGRS	3.51	3.9	3.25	3.51	335
PNSC	29	29.65	27.55	27.92	26,619
POAF	7.75	6.75	6.75	6.75	500
POL	328.4	332	326	327.66	1,405,342
POL-CJUL	336.92	336.92	336.92	341.42	0
POL-CJUN	336.92	0	0	336.01	0
POL-CMAY	332.58	0	0	331.68	0
POL-CMAYW1	328.25	328.25	328.25	328.43	0
POL-MAY	329.73	333	328.01	329.77	599,000
POML	40	40	40	40	300
PPL	212.43	215	210	211.04	523,317
PPL-CJUL	217.94	217.94	217.94	219.9	0
PPL-CJUN	217.94	0	0	216.42	0
PPL-CMAY	215.13	0	0	213.63	0
PPL-CMAYW1	212.33	212.33	212.33	211.54	0
PPL-MAY	213.24	215	210.5	212.13	98,500
PRET	32.25	30.7	30.65	32.25	20
PRL	84.33	85.9	83.5	83.67	27,592
PRWM	16	16.1	15.5	15.73	4,220
PSMC	69.93	70.1	68.5	69.5	4,406
PSO	274.87	278	274.2	275.23	209,184
PSYL	19.2	19.9	18.2	18.2	71,586
PTC	16.83	17	16.75	16.88	419,060
PTC-CJUL	17.27	17.27	17.27	17.59	0
PTC-CJUN	17.27	0	0	17.31	0
PTC-CMAY	17.04	0	0	17.09	0
PTC-CMAYW1	16.82	16.82	16.82	16.92	0
PTC-MAY	17	17	16.9	16.95	36,500
PTEC	2.59	2.5	2.25	2.5	19,299
QUICE	2.9	3.1	3.1	3.1	500
RAVT	0.92	0.97	0.8	0.82	53,356
RCML	26.89	25.7	25.55	25.65	1,020
REWM	13.46	13.47	12.46	13	2,209
RICL	6.1	6.3	6.1	6.1	1,750
RMPL	2724.8	2860	2700.09	2724.8	7
RUPL	41.95	41.5	40.25	40.85	2,731
SAIF	10.75	11.4	10.2	10.24	16,062
SALT	61.35	64.25	63.75	64.12	440
SANE	2.5	3.49	2.31	3.19	20,854
SAPL	150.5	149.5	148.01	148.25	616
SAZEW	24.5	24	24	24.5	100
SBL	2.07	2.09	2	2	120,213
SCBPL	9	9	8.11	8.49	50,927
SCL	84.9	80.66	80.66	80.66	2,340
SCLL	2.55	2.95	2.95	2.55	2
SCM	9.88	9.61	9.61	9.88	451
SEARL	62.31	62	59.5	59.54	14,316
SEL	22.14	22.5	21.04	21.04	91,503
SEPCO	1.36	1.5	1.29	1.34	70,354
SEPL	38.5	38.1	37.9	38	3,155
SFWF	7	6.03	6.03	7	1
SGLL	24.93	25.05	24	24.93	52
SGML	6.33	6.69	6.1	6.15	5,602
SGPL	0.7	0.94	0.61	0.7	2
SHDT	14.5	13.5	13.5	14.5	100
SHEL	210.76	212.98	210.1	210.15	5,186
SHEZ	170.04	171.99	171.99	170.04	600
SHFA	31.68	32.9	30.5	32.9	3,090
SHSML	9.5	9.7	9.02	9.5	2
SHTM	0.26	0.44	0.44	0.26	100
SIBL	2.22	2.4	1.95	2.22	2
SIEM	1059.29	1065	1060	1060	42
SILK	2.71	2.9	2.57	2.64	3,324,185
SITC	100.06	101.45	98	101.32	1,378
SKFL	2.5	2	2	2	3,000
SLYT	8.42	8.5	7.52	7.83	50,066
SMBL	3.01	3.18	2.94	2.94	105,297
SMCPL	5.5	5.74	5	5.5	24,801
SMTM	5.61	6.59	5.3	5.31	607
SNAI	41.75	41.4	40	40.09	4,007
SNBL	6.4	6.43	6.15	6.15	49,127
SNGP	18.6	19.25	18.3	19.01	270,769
SNGP-CJUL	19.08	19.08	19.08	19.81	0
SNGP-CJUN	19.08	0	0	19.49	0
SNGP-CMAY	18.84	0	0	19.24	0
SNGP-CMAYW1	18.59	18.59	18.59	19.05	0
SPL	18.83	19	18.1	18.25	243,092
SRSM	3.85	4.4	3	4.07	18,700
SRVI	172.34	179.99	175.01	178.54	21,708
SSGC	20.94	21.4	20.52	21.09	108,386
SSIC	5.15	5.4	4.56	5.11	6,001
SSML	1.85	1.7	1.7	1.7	5,520
SSOM	5.29	5.1	4.95	4.95	6,500
STCL	6.08	7.08	5.75	6.08	484
STJT	25.53	25.5	25	25.5	2,373
STPL	9	9.25	8.8	9	15,294
TELE	1.61	1.68	1.6	1.6	129,671
TGL	12.95	13.4	12.61	12.82	35,061
THALL	103.25	104	100	100.78	26,675
TREET	51.74	51.31	50.6	50.97	11,313
TREI	1.5	1.25	1.25	1.25	5,000
TRG	2.63	2.69	2.54	2.56	308,465
TRIBL	1.57	1.4	1.37	1.57	250
TRIPF	166.82	167	162.5	165.61	11,764
TSML	52	54	54	52	1
UBL	63.76	64	63.25	63.3	186,526
UBL-CJUL	65.41	65.41	65.41	65.96	0
UBL-CJUN	65.41	0	0	64.91	0
UBL-CMAY	64.57	0	0	64.08	0
UBL-CMAYW1	63.73	63.73	63.73	63.45	0
UBL-MAY	64.25	64.5	63.61	64.1	22,500
UBLTFC4	90	90	90	99	5,000
UDPL	15.08	15.5	15	15.15	5,000
ULEVER	5045.4	5285	5050	5129.98	228
UNIC	6.1	6	5.41	6.1	10
WAHN	36.5	36.7	35.55	35.98	3,001
WTCL	2.85	2.9	2.8	2.85	2,529
WTL	2.27	2.34	2.15	2.23	639,891
WYETH	912	905.11	895	902.26	41
YOUW	1.1	1.25	1.25	1.25	5,000
ZAHT	7.2	7.4	7.3	7.2	60
ZIL	59.14	58.3	56.51	57.39	3,800
ZTL	4.3	4.6	3.9	4	271,600

KSE EOD Share Price Data - 02/05/2011