KSE EOD Daily Share Price Data - 03/06/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.75	3.09	2.7	3.01	34,238
AACILR	0.02	0.01	0.01	0.02	1
AASM	24.01	25.21	25.21	25.21	503
ABL	61.39	61.6	60.95	60.98	17,959
ABL-CAUG	63.88	0	0	63.41	0
ABL-CJUL	63.05	0	0	62.59	0
ABL-CJUN	62.01	0	0	61.57	0
ABL-CMAYW5	61.39	0	0	60.95	0
ABLTFC2	98.25	0	0	98.25	0
ABOT	92.69	93	92.5	92.7	1,700
ACPL	53.3	55.39	53.5	54.66	65,921
ADAMS	18.72	19	18.11	18.43	5,121
ADMM	24.16	23.5	23.5	23.5	500
ADOS	8.5	8.75	8.12	8.12	3,500
AGIC	9.6	9.46	9.45	9.6	386
AGIL	72.4	72.95	72.5	72.93	940
AGL	19.87	20.5	18.87	19.12	50,854
AHCL	23.63	23.71	23.16	23.52	1,017,691
AHI	21.93	22.89	22.89	21.93	2
AHL	18.33	18.55	17.65	17.96	47,171
AICL	67.31	67.24	66.5	66.92	90,666
AICL-CAUG	70.04	0	0	69.59	0
AICL-CJUL	69.13	0	0	68.69	0
AICL-CJUN	67.99	0	0	67.56	0
AICL-CMAYW5	67.31	0	0	66.89	0
AKBL	11.91	12.19	11.85	11.85	172,190
AKBL-CAUG	12.39	0	0	12.32	0
AKBL-CJUL	12.23	0	0	12.16	0
AKBL-CJUN	12.03	0	0	11.96	0
AKBL-CMAYW5	11.91	0	0	11.84	0
AKDCL	40	40.4	39.5	40.2	2,201
ALICO	17	18	18	17	10
AMTEX	2.69	2.89	2.65	2.74	386,281
AMZV	0.53	0.58	0.5	0.54	2,709
ANL	6.66	6.79	6.45	6.53	1,812,806
ANL-CAUG	6.93	0	0	6.79	0
ANL-CJUL	6.84	0	0	6.7	0
ANL-CJUN	6.73	0	0	6.59	0
ANL-CMAYW5	6.66	0	0	6.53	0
ANSS	8.95	9.95	9.92	9.94	4,000
APL	382.68	386.5	381.5	385.38	48,752
ARM	18.5	19.5	19.5	18.5	1
ARPAK	15.58	16.58	16.58	16.58	4,700
ASHT	4.11	5.11	5.11	5.11	500
ATBA	215.03	216.99	214.1	214.89	4,324
ATFF	6.5	6.5	6.5	6.5	50,050
ATIL	27.97	28.3	28	28.21	1,584
ATLH	149.12	149.8	148.81	148.99	2,545
ATRL	139.78	141.39	138.1	139.89	1,569,566
ATRL-JUN	139.66	140.95	138.63	140.16	399,000
BAFL	10.21	10.34	10.1	10.21	514,078
BAHL	28.41	28.5	28.35	28.44	7,253
BAHL-CAUG	29.56	0	0	29.57	0
BAHL-CJUL	29.18	0	0	29.19	0
BAHL-CJUN	28.7	0	0	28.71	0
BAHL-CMAYW5	28.41	0	0	28.43	0
BAHLTFC	90.7795	0	0	90.7795	0
BATA	502.7	527.83	509	527.83	8,678
BCML	16.98	16.5	16	16.5	2,200
BERG	15.76	15.95	15.85	15.76	225
BFMOD	4.75	4.7	4.7	4.7	3,605
BGL	2.02	2.45	1.99	2.02	254
BIFO	48.99	50	48.05	50	525
BILF	0.95	1.94	1.94	0.95	10
BIPL	3.75	3.88	3.72	3.75	617
BNWM	17.9	18.59	17.68	17.9	3
BOC	95.25	96.75	95.75	95.83	501
BOK	4.75	5.13	4.55	4.94	6,923
BOP	6.12	6.59	6.05	6.35	4,288,047
BPL	23.8	24.99	24.99	23.8	1
BROT	0.3	1.2	0.55	0.3	2
BRR	2.26	2.35	2.15	2.29	702
BTL	67	70.25	67	70.06	28,810
BUXL	7.73	7.35	7.3	7.73	400
BYCO	9.74	9.91	9.54	9.83	1,137,640
CENI	8.31	8.55	8.4	8.54	5,954
CEPB	17.32	17.98	17.2	17.37	27,364
CHAS	10.69	10.1	10	10.1	3,997
CHBL	2.26	2.35	2.16	2.3	3,012
CHCC	9.9	10.4	9.53	10.07	88,540
CICL	73.17	75	73	73.43	844
CJPL	0.6	0.7	0.6	0.69	7,504
CML	2.01	2.5	1.99	2	49,677
CPL	166	166.98	164.52	166.02	3,135
CPSL	51.25	52.5	50.8	51.92	76,797
CSAP	28.95	28.9	28.26	28.61	45,650
CSIL	2.65	3.6	2.6	3.6	501
CSM	0.54	0.55	0.52	0.55	37,000
CSMD	10.36	10.2	9.95	10.16	600
CSUML	2.8	2.99	2.2	2.2	1,001
CWSM	1.49	0.76	0.76	1.49	1
DADX	17.66	17.69	17.61	17.66	1,003
DATM	0.6	0.79	0.79	0.6	1
DAWH	63.59	63.9	63	63.48	58,364
DBCI	2.05	2.1	1.99	2.1	3,699
DCH	2.51	2.69	2.5	2.5	16,009
DCL	1.93	2.15	1.8	1.95	548,142
DCM	1.5	1.83	1.83	1.5	1
DEL	1.63	1.8	1.65	1.65	24,999
DFML	2.8	2.8	2.65	2.72	96,641
DFSM	2.79	2.42	2.31	2.32	550
DGKC	23.79	24.97	23.46	24.67	6,533,873
DGKC-CAUG	24.76	0	0	25.65	0
DGKC-CJUL	24.43	0	0	25.32	0
DGKC-CJUN	24.03	0	0	24.91	0
DGKC-CMAYW5	23.79	0	0	24.66	0
DGKC-JUN	23.9	25.05	23.6	24.5	1,243,500
DIIL	9.73	9.79	9.79	9.73	33
DKTM	1.83	2	2	1.83	1
DLL	35	35.48	33.5	34.71	1,998
DMTM	4	4.25	4	4.01	4,016
DNCC	1.4	2.09	1.23	1.4	54
DOL	7.81	7.99	7.77	7.94	93,221
DSFL	2.9	2.97	2.85	2.89	564,221
DSIL	1.24	1.34	1.2	1.26	32,617
DSL	2.39	2.47	2.3	2.43	27,419
DSML	3.5	4.5	3.06	3.5	2
DWAE	1.23	1.3	1.18	1.18	8,002
DWSM	2.92	3.15	2.71	2.99	12,676
DYNO	10.29	10.9	9.51	10.01	24,904
ECOP	1.75	1.78	1.45	1.61	70,206
EFLTFC	100	0	0	100	0
EFUG	37.81	37.9	36.65	37.03	4,469
EFUL	66.95	68.39	67	67.3	600
ELCM	6.5	6.5	6.5	6.5	500
ENGRO	193.49	194.75	189.8	192.04	1,782,809
ENGRO-CAUG	201.35	0	0	199.7	0
ENGRO-CJUL	198.73	0	0	197.12	0
ENGRO-CJUN	195.45	0	0	193.89	0
ENGRO-CMAYW5	193.49	0	0	191.95	0
ENGRO-JUN	194.83	194.99	191.05	193.56	261,500
ENGROTFC	100	99.25	99	98.7013	1,900
EPCL	11.62	11.8	11.5	11.68	64,821
EPCL-CAUG	12.09	0	0	12.15	0
EPCL-CJUL	11.93	0	0	11.99	0
EPCL-CJUN	11.74	0	0	11.79	0
EPCL-CMAYW5	11.62	0	0	11.67	0
ESBL	1.56	2.1	1.65	1.56	251
EWLA	1.85	2.24	1.41	1.42	4,501
EXIDE	194.53	195	194.99	195	217
FABL	9.9	10.15	9.8	9.99	23,081
FANM	3.99	3.9	3.85	3.88	1,000
FASM	44.36	43.75	43.75	44.36	200
FATIMA	13.44	13.85	13.32	13.55	3,080,224
FCCL	4.64	4.99	4.59	4.9	2,200,486
FCCLR	0.09	0.15	0.07	0.13	11,043,643
FCIBL	4.99	5.1	5.1	5.1	5,000
FCONM	1.5	1.99	1.99	1.5	5
FCSC	2.87	3.03	2.72	2.9	10,031
FDIBL	1.54	1.59	1.4	1.45	7,310
FDMF	2.24	2.25	2.1	2.11	45,003
FECM	2.92	3	3	2.92	10
FECS	38	38	38	38	100
FECTC	6.33	7	6.31	6.33	102
FEM	1.55	1.8	1.8	1.55	5
FEROZ	92.12	92	91.25	91.25	1,060
FFBL	43.42	43.58	43.02	43.37	1,170,589
FFBL-CAUG	45.18	0	0	45.1	0
FFBL-CJUL	44.6	0	0	44.52	0
FFBL-CJUN	43.86	0	0	43.79	0
FFBL-CMAYW5	43.42	0	0	43.35	0
FFBL-JUN	42.51	42.5	42.2	42.5	33,500
FFC	140.99	141.7	140.25	141.48	402,581
FFC-CAUG	146.72	0	0	147.13	0
FFC-CJUL	144.81	0	0	145.22	0
FFC-CJUN	142.42	0	0	142.84	0
FFC-CMAYW5	140.99	0	0	141.41	0
FFC-JUN	141.72	142.51	141.11	142.41	23,500
FFLM	1.44	2	1.64	1.44	6
FHAM	7.98	8	7.9	7.91	62,700
FHBM	7.86	8.35	8.35	8.35	500
FLYNG	1.55	1.8	1.45	1.72	342,334
FNEL	2.66	2.85	1.68	2.66	406
FPJM	1.04	1.5	0.91	1.05	2,009
FPRM	10.99	11.5	11.5	10.99	100
FRCL	2.8	2.02	2.02	2.8	1
FRSM	18.5	19.5	18.5	19.45	1,130
FZTM	314	328	298.3	314	15
GADT	70.1	71.75	70	70.1	324
GAIL	3.34	3.5	3.2	3.34	3
GAMON	0.7	1.69	1.03	0.7	7
GASF	3.46	3.68	3.39	3.5	36,626
GATI	55.24	55	55	55	490
GATM	50.1	51.5	51.25	51.48	5,547
GENP	0.65	0.63	0.58	0.59	12,922
GGL	12.54	12.89	12.6	12.71	119,088
GHGL	56.5	58.5	55	55.25	100,136
GHNI	9	9.5	8.52	8.77	5,552
GHNL	3.7	3.85	3.3	3.55	18,300
GLAXO	74.01	74.39	73.95	74.11	1,638
GLPL	54.4	51.73	51.73	54.4	1
GRAYS	48.61	49.95	48.5	48.61	106
GRYL	3	3	3	3	500
GSPM	11.16	12.16	11.49	11.7	8,100
GTYR	23.27	23.35	23.25	23.25	4,100
GUSM	7.49	7.75	7.01	7.75	11,303
GWLC	6.1	6.99	5.62	5.9	852
HABSM	25.61	26	25.5	25.96	42,947
HADC	0.5	0.6	0.42	0.5	2,542
HAJT	0.63	1.4	1.4	0.63	1
HAL	12.55	13	12.5	12.55	200
HBL	117.6	117.4	116.71	116.95	24,111
HBL-CAUG	122.38	0	0	121.62	0
HBL-CJUL	120.78	0	0	120.04	0
HBL-CJUN	118.79	0	0	118.07	0
HBL-CMAYW5	117.6	0	0	116.89	0
HCAR	10.25	10.5	10.2	10.21	515
HICL	11.43	11.55	11.3	11.3	1,505
HINO	86.44	89	86.2	88.12	448
HINOON	26.38	26.94	26.01	26.38	341
HIRAT	3.88	4.05	3.63	3.97	7,505
HMB	18.3	19	18.2	18.77	91,553
HSPI	12.14	12.5	11.95	11.96	1,204
HUBC	37.73	37.95	37.5	37.71	244,323
HUBC-CAUG	39.26	0	0	39.21	0
HUBC-CJUL	38.75	0	0	38.71	0
HUBC-CJUN	38.11	0	0	38.07	0
HUBC-CMAYW5	37.73	0	0	37.69	0
HUBC-JUN	38.13	0	0	38.09	0
HUMNL	17.59	17	16.59	16.72	7,021
HUSI	4.5825	4.5556	4.5556	4.5556	0
HUSS	11.56	12.56	11.26	11.56	55
IBFL	45.31	45.89	44.6	45.88	1,485
IBLHL	9.5	10.19	9.01	9.6	7,645
ICI	157.15	159	156.01	158.3	359,552
ICI-CAUG	163.53	0	0	164.62	0
ICI-CJUL	161.41	0	0	162.49	0
ICI-CJUN	158.75	0	0	159.82	0
ICI-CMAYW5	157.15	0	0	158.22	0
ICIBL	0.5	0.5	0.37	0.48	124,413
ICL	30	31.5	30	31.25	600
IDRT	4.89	4.99	4.99	4.89	1
IDYM	325.9	329.35	329.35	325.9	50
IFSL	7.7	7.71	7.7	7.7	1,550
IGIBL	1.77	1.99	1.71	1.74	16,504
IGIIL	70.96	71	70	70.98	16,218
ILTM	230.91	240	239.99	230.91	50
INDU	221.2	223.99	221.1	221.86	1,044
INIL	51.5	52	51.35	51.75	12,412
ISL	14.74	14.9	14.16	14.4	145,084
ISTM	7	6.76	6.76	7	200
JDMT	14.5	15.45	13.6	14.5	3
JKSM	6.5	6.74	5.7	6.5	3
JOPP	7.71	8.71	8.71	8.71	501
JOVC	3.05	3.18	3.03	3.11	108,451
JPGL	1.24	1.33	1.16	1.31	21,005
JSBL	2.8	2.75	2.7	2.73	30,820
JSCL	7.8	7.87	7.61	7.68	2,283,620
JSGCL	21.03	21.2	20.5	21.96	575
JSGF	6.8	6.53	6.5	6.52	972
JSIL	5.64	5.78	5.51	5.56	49,542
JSVFL	5.62	5.79	5.79	5.79	500
JVDC	61.37	58.31	58.31	61.37	1
KAPCO	43.56	43.9	43.25	43.49	117,676
KAPCO-CAUG	45.33	0	0	45.23	0
KAPCO-CJUL	44.74	0	0	44.64	0
KAPCO-CJUN	44	0	0	43.91	0
KAPCO-CMAYW5	43.56	0	0	43.47	0
KASBB	1.68	1.7	1.6	1.6	211,471
KASBSL	3.96	4.1	3.75	3.81	115,879
KESC	2.39	2.44	2.36	2.4	114,314
KML	1.75	2.1	1.8	1.85	926
KOHC	6.65	7	6.31	6.69	22,401
KOHE	17	17.84	17.84	17	1
KOHP	3	2.95	2.95	3	2
KOHS	3.73	4	4	3.73	2
KOIL	1.19	1.54	1.15	1.2	5,513
KSBP	38.8	40.44	37.7	38.8	52
KSTM	1.59	1.6	1.6	1.59	2
KTML	4.25	4.44	4.05	4.4	6,515
LOTPTA	14.96	15.05	14.85	14.97	2,267,657
LPCL	3.04	3.25	2.95	3.2	1,577,460
LUCK	71.97	75.56	71.4	74.75	2,387,456
LUCK-CAUG	74.89	0	0	77.73	0
LUCK-CJUL	73.92	0	0	76.73	0
LUCK-CJUN	72.7	0	0	75.47	0
LUCK-CMAYW5	71.97	0	0	74.71	0
LUCK-JUN	72.15	75.5	71.52	74.49	119,500
MACFL	12.85	13	12.4	12.5	52,817
MARI	105.84	106.99	105.2	106.58	9,118
MBF	9.95	10.19	10.14	9.95	400
MCB	201.07	201.74	199.75	200.2	350,203
MCB-CAUG	209.24	0	0	208.19	0
MCB-CJUL	206.51	0	0	205.49	0
MCB-CJUN	203.11	0	0	202.13	0
MCB-CMAYW5	201.07	0	0	200.1	0
MCB-JUN	202.51	202.9	201.2	201.67	56,000
MDTL	16.55	17.2	15.55	15.61	836
MEBL	17.51	17.98	17.55	17.55	31,141
MEHT	64.94	68	68	64.94	10
MFFL	75	75	75	75	17
MLCF	2.28	2.63	2.23	2.53	513,591
MODAM	1.15	1.28	1.1	1.1	802
MRNS	64.85	67.35	63	66.96	506
MSCL	9.09	10	10	9.09	1
MTL	548.44	551.5	547.5	548.85	12,888
MUKT	0.31	0.5	0.36	0.5	502
MUREB	107.24	110	106	107.1	10,275
MWMP	1	1.29	0.61	1	6,205
MYBL	2.9	2.99	2.7	2.89	114,037
MZSM	2.52	2.7	2.57	2.6	77,970
NAGC	15	15.25	15.25	15	257
NATF	83.05	87.2	83.65	85.29	14,359
NBP	52.33	52.56	51.66	52.32	893,948
NBP-CAUG	54.46	0	0	54.41	0
NBP-CJUL	53.75	0	0	53.7	0
NBP-CJUN	52.86	0	0	52.82	0
NBP-CMAYW5	52.33	0	0	52.29	0
NBP-JUN	52.71	52.85	52.03	52.61	142,500
NCL	25.89	26	25.6	25.82	341,853
NCL-CAUG	26.94	0	0	26.85	0
NCL-CJUL	26.59	0	0	26.5	0
NCL-CJUN	26.15	0	0	26.07	0
NCL-CMAYW5	25.89	0	0	25.81	0
NCPL	15.52	15.73	15.45	15.5	174,759
NESTLE	3370.78	3498	3350	3452.28	83
NETSOL	21.54	21.7	21.25	21.5	173,248
NETSOL-CAUG	22.41	0	0	22.36	0
NETSOL-CJUL	22.12	0	0	22.07	0
NETSOL-CJUN	21.76	0	0	21.71	0
NETSOL-CMAY5	21.54	0	0	21.49	0
NIB	1.7	1.7	1.65	1.69	484,570
NIBTFC	98.5	96.5	96.5	96.5	10,000
NICL	2.67	2.84	2.67	2.78	380,410
NJICL	59	58.25	58.25	58.25	1,000
NJLIC	51.93	52	50.01	51.9	67,771
NMBL	2.7	2.69	2.69	2.69	1,000
NML	59.83	59.9	58.4	59.37	2,439,368
NML-CAUG	62.26	0	0	61.74	0
NML-CJUL	61.45	0	0	60.94	0
NML-CJUN	60.44	0	0	59.94	0
NML-CMAYW5	59.83	0	0	59.34	0
NML-JUN	60.17	60.1	58.87	59.59	287,000
NONS	16.1	15.6	15.6	16.1	15
NOPK	21.01	21	21	21.01	318
NPL	17	17.05	16.76	16.89	229,408
NPL-CAUG	17.69	0	0	17.56	0
NPL-CJUL	17.46	0	0	17.34	0
NPL-CJUN	17.17	0	0	17.05	0
NPL-CMAYW5	17	0	0	16.88	0
NRL	379.66	386	375	377.77	546,849
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	152.2	154.9	152	154.09	679,907
OGDC-CAUG	158.38	0	0	160.24	0
OGDC-CJUL	156.32	0	0	158.16	0
OGDC-CJUN	153.75	0	0	155.57	0
OGDC-CMAYW5	152.2	0	0	154.02	0
OLPL	5.7	5.9	5.61	5.61	1,102
OLSM	1.94	2	2	2	500
OLTM	0.69	0.75	0.65	0.7	8,950
OTFC3	99.5	0	0	99.5	0
PACE	2.82	2.96	2.6	2.84	890,592
PAEL	7.54	7.79	7.45	7.58	179,845
PAKD	33.57	35.24	34.76	35.24	6,693
PAKMI	0.76	1.25	0.9	0.76	80
PAKRI	17.14	17.39	16.8	17.21	293,059
PAKRI-CAUG	17.84	0	0	17.9	0
PAKRI-CJUL	17.6	0	0	17.67	0
PAKRI-CJUN	17.31	0	0	17.38	0
PAKRI-CMAYW5	17.14	0	0	17.2	0
PAKT	101.93	106	105.98	106	440
PASL	1.88	1.92	1.61	1.79	240,537
PASM	13	14	13.5	13.79	4,600
PCAL	49	50.1	50	50.1	2,010
PECO	90	94.48	85.5	94.48	1,002
PEF	7.4	7.99	7.36	7.39	3,221
PGCL	18.11	18.1233	18.1233	18.1233	0
PGF	13.25	13.3	13.12	13.27	21,736
PIAA	2.5	2.55	2.42	2.44	57,002
PICT	88.29	90	87.5	89.53	15,517
PIF	6.24	6.22	6.22	6.22	10,500
PIL	11.16	12	10.17	11.19	10,977
PINL	8.31	8.9	8.2	8.54	954
PIOC	5.51	6	5.43	5.92	115,207
PKGS	112.61	113	110.9	110.94	758
PMI	0.92	0.92	0.92	0.92	2,000
PMPK	221.06	222	222	221.06	1
PMRS	40.21	38.2	38.2	40.21	100
PMTFC6	93.9126	0	0	93.9344	0
PNSC	27.88	28.8	27.3	27.88	2
POAF	6.25	5.29	5.29	5.29	869
POL	337.58	338	334.5	337.09	658,781
POL-CAUG	351.29	0	0	350.54	0
POL-CJUL	346.72	0	0	346	0
POL-CJUN	341.01	0	0	340.33	0
POL-CMAYW5	337.58	0	0	336.93	0
POL-JUN	339.31	339.99	336.5	339.11	221,500
PPL	213.4	214.49	212.25	213.6	443,335
PPL-CAUG	222.07	0	0	222.12	0
PPL-CJUL	219.18	0	0	219.25	0
PPL-CJUN	215.57	0	0	215.65	0
PPL-CMAYW5	213.4	0	0	213.5	0
PPL-JUN	214.78	216	213.52	215.33	117,000
PRET	29.76	31.23	31.23	29.76	1
PRL	87.28	87.79	86.5	86.7	34,639
PRWM	14.75	14.75	14.75	14.75	362
PSMC	66.98	67.85	65.5	66.59	558
PSO	287.82	291.5	286.16	290.17	351,047
PSYL	19.75	20.25	18.76	19.75	9
PTC	17.52	17.6	17.45	17.55	975,953
PTC-CAUG	18.23	0	0	18.25	0
PTC-CJUL	17.99	0	0	18.01	0
PTC-CJUN	17.7	0	0	17.72	0
PTC-CMAYW5	17.52	0	0	17.54	0
PTC-JUN	15.9	16	15.75	15.97	22,500
PTEC	3.2	3.43	2.96	3.2	203
RAVT	1.03	1.18	0.93	1.12	116,541
REDT	0.5	0.5	0.5	0.5	2,000
RICL	6.75	7	7	6.75	1
RMPL	2665.09	2764	2586.05	2665.09	2
SAIF	7.97	8.5	7.55	8.43	502
SANSM	12	11.97	11.97	12	100
SAZEW	23.1	23.9	23.3	23.1	2
SBL	1.94	2.1	1.9	2	51,500
SCBPL	8.9	9.2	9	9	1,001
SCLL	2.52	2.85	2.54	2.54	1,002
SCM	9.72	10	9.95	9.98	3,500
SEARL	59.01	59.75	58.85	59.01	149
SEL	21.05	22.1	20	21.6	5,056
SEPCO	1.5	1.59	1.45	1.52	16,987
SEPL	41.33	41.7	40.6	40.62	11,957
SGML	5.85	6	5.99	6	3,568
SGPL	1.1	1.45	0.9	1.2	21,060
SHCI	2.24	2.34	2.05	2.22	1,035
SHCM	15.98	16.98	16.95	16.98	12,683
SHEL	227.42	229	226	227.94	8,927
SHFA	32	32.05	32	32.01	501
SHJS	62.92	63	63	63	400
SHSML	9.61	10.48	9.35	9.41	10,800
SIBL	1.85	1.85	1.85	1.85	200
SIEM	993.19	1017.99	1017.99	993.19	1
SILK	2.78	2.9	2.77	2.82	419,338
SING	17	17.33	17	17	2
SKFL	2.5	2.01	2.01	2.01	500
SLYT	7.96	8.94	7.75	7.96	201
SMBL	3.68	3.85	3.5	3.75	599,660
SMCPL	4.71	5.68	5.68	4.71	11
SMTM	4.82	5.5	4.67	4.82	468
SNBL	6.21	6.34	6.16	6.25	11,180
SNBLTFC	100.1	0	0	100.1	0
SNGP	19.27	19.5	18.85	19.01	139,067
SNGP-CAUG	20.05	0	0	19.77	0
SNGP-CJUL	19.79	0	0	19.51	0
SNGP-CJUN	19.47	0	0	19.19	0
SNGP-CMAYW5	19.27	0	0	19	0
SPL	18.09	18.19	17.71	17.99	79,042
SPLC	0.8	0.82	0.82	0.82	1,200
SRSM	3.31	3.89	3.25	3.26	2,530
SRVI	173.9	175	174	174.46	911
SSGC	22.66	22.61	22.4	22.51	36,120
SSIC	5.39	5.59	5.5	5.39	2
SSML	1.7	1.8	1.8	1.7	100
STCL	6.25	6.85	6.25	6.47	4,294
STCLR	0.23	0.5	0.05	0.49	142,248
STPL	8.96	9.39	8.9	8.96	2
SURC	38.85	39.75	39	39.75	3,000
TATM	33.29	34.95	34.5	34.67	720
TELE	1.79	1.94	1.75	1.88	149,864
TGL	12.37	12.6	11.86	12.3	2,039
THALL	103.61	107.9	103.1	106.59	304,959
THCCL	19	19	18.3	18.54	1,851
TREET	54.59	55.48	53.9	54.01	9,897
TREI	1.4	1.4	1.1	1.21	9,500
TRG	2.8	2.85	2.74	2.78	87,130
TRIBL	1.29	2.29	1.4	1.29	200
TRIPF	176.57	179	177.9	178.54	1,627
TRPOL	0.7	0.93	0.93	0.7	50
TRSM	2	1.5	1.5	2	6
TSMF	1.26	1.28	1.28	1.26	1
TSML	54.82	57.56	55	57.48	11,609
TSPL	1	1.15	1.15	1	1
UBL	63.19	63.34	62.85	63.03	51,095
UBL-CAUG	65.76	0	0	65.55	0
UBL-CJUL	64.9	0	0	64.7	0
UBL-CJUN	63.83	0	0	63.64	0
UBL-CMAYW5	63.19	0	0	63	0
UBL-JUN	63.6	63.95	63.95	63.95	1,500
UBLTFC	91	0	0	91	0
UDPL	15.12	14.5	14.35	15.12	200
ULEVER	5035.78	5200	5000	5075.54	103
UNIC	5.03	5.5	5.5	5.03	1
UPFL	1400	1410	1410	1400	1
UVIC	2.03	2.2	2.2	2.2	2,000
WAZIR	7.63	8.62	8.62	7.63	28
WTCL	2.68	2.97	2.56	2.7	33,990
WTL	2.22	2.29	2.17	2.2	102,465
ZIL	61.62	63.5	62	63.33	1,750
ZTL	3.25	3.5	2.8	3.25	2

KSE EOD Daily Share Price Data - 03/06/2011