KSE EOD Daily Share Price Data - 01/08/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	90.24	94.5	94.5	94.5	2,000
AACIL	2.56	2.62	2.42	2.42	3,201
AASM	26.37	27.63	27.63	26.37	100
AATM	0.75	0.8	0.7	0.7	3,000
ABL	63.39	64.99	62.89	63.9	114,495
ABL-CAUG	64.16	0	0	64.68	0
ABL-COCT	65.24	65.24	65.24	66.64	0
ABL-CSEP	65.24	0	0	65.77	0
ABOT	93.26	97.8	95.75	96.61	6,568
ACPL	46.88	48.51	47.99	48	14,041
ADMM	25	26.25	24.3	25.35	502
ADOS	9	9.1	9.1	9.1	500
AGIL	70.03	69.97	69.97	70.03	288
AGL	19.05	19.49	18.05	18.05	15,814
AGSML	4.95	4.7	4.61	4.61	500
AGTL	223.15	227	222	222.27	3,085
AHCL	27.02	27.75	27.07	27.12	828,542
AHI	18.5	19.5	18	19.45	1,101
AHL	17.02	18.02	17.04	17.3	6,361
AICL	57.66	58.49	56.16	56.75	48,491
AICL-CAUG	58.36	0	0	57.44	0
AICL-COCT	59.34	59.34	59.34	59.18	0
AICL-CSEP	59.34	0	0	58.41	0
AKBL	11.01	11.21	10.92	10.98	57,508
AKBL-CAUG	11.14	0	0	11.11	0
AKBL-COCT	11.33	11.33	11.33	11.45	0
AKBL-CSEP	11.33	0	0	11.3	0
AKDCL	33.29	32.03	31.63	31.69	900
ALNRS	40.85	41.05	41	41	1,520
AMTEX	2.62	2.72	2.5	2.58	116,783
AMZV	0.39	0.47	0.37	0.4	5,203
ANL	6.07	6.25	6.01	6.05	1,197,900
ANL-CAUG	6.14	0	0	6.12	0
ANL-COCT	6.25	6.25	6.25	6.31	0
ANL-CSEP	6.25	0	0	6.23	0
ANLTFC2	94	0	0	94	0
ANSS	6.5	7	6.01	7	1,000
APL	365.23	369.39	363.5	364.41	22,658
ATBA	236.9	241.5	237.1	239.4	10,665
ATEL	43.54	45.64	45.64	43.54	1
ATIL	29.5	29.39	29.05	29.06	1,561
ATLH	128.76	127.4	123.01	126.45	302
ATRL	125.26	128	125.6	126.53	397,911
ATRL-AUG	126.38	129	126.6	127.7	106,500
BAFL	10.22	10.45	10.2	10.21	312,149
BAHL	28.8	29.2	28.75	28.76	78,991
BAHL-CAUG	29.15	0	0	29.11	0
BAHL-COCT	29.64	29.64	29.64	29.99	0
BAHL-CSEP	29.64	0	0	29.6	0
BAHLTFC	90.7795	0	0	90.7795	0
BAPL	7.83	8.79	8.7	8.79	1,000
BATA	657.82	688	630	636.71	8,323
BGL	1.5	1.51	1.5	1.5	2,500
BHAT	244.52	255	255	255	154
BIPL	3.71	3.71	3.7	3.7	13,034
BNWM	16.2	15.5	15.21	15.4	7,002
BOC	105.16	103	102.15	102.15	14,327
BOK	4.5	4.4	3.75	4.4	12,865
BOP	6.38	6.64	6.31	6.35	720,584
BPL	24.29	24.65	24.65	24.29	300
BRR	2.71	2.75	2.35	2.35	502
BTL	99.35	102	100	101.67	5,300
BWHL	29	29.99	29.99	29	100
BYCO	8.85	9.09	8.61	8.74	456,304
CENI	8.11	8	7.66	7.66	4,700
CEPB	16.35	16.75	15.9	16.13	71,498
CHAS	9.9	10.25	10.25	9.9	5
CHBL	1.61	2	1.55	1.56	6,501
CHCC	8.8	9.34	8.75	8.75	1,267
CICL	58.16	59	57	58.16	219
CJPL	1.18	1	0.6	1.18	2
CLOV	67.41	64.5	64.5	67.41	240
CML	1.5	1.62	1.5	1.55	5,396
COLG	737.24	750	749.99	750	89
COTT	1.01	1.25	1.25	1.25	500
CPL	149.66	157.1	149.11	155.24	9,272
CPMFI	2.91	3	3	2.91	5
CPPL	47	47.7	46.55	47	489
CSAP	26.9	27.1	26.5	26.5	7,249
CSIL	2.48	3.48	1.48	2.48	53
CSM	0.43	0.54	0.53	0.53	511
CSMD	10.5	10.5	10.5	10.5	8,049
CSUML	2.05	2.29	1.82	1.9	3,314
DAWH	54.76	55.35	53.4	53.59	44,611
DBCI	2.25	2.2	2.02	2.2	4,626
DCH	1.94	2.19	1.9	1.9	15,501
DCL	1.45	1.74	1.49	1.51	67,914
DEL	1.2	1.44	1.2	1.2	508
DFML	2.69	2.8	2.7	2.7	75,102
DGKC	22.58	23.25	22.75	22.88	1,095,482
DGKC-AUG	22.77	23.26	22.9	23.08	364,000
DGKC-CAUG	22.85	0	0	23.16	0
DGKC-COCT	23.24	23.24	23.24	23.86	0
DGKC-CSEP	23.24	0	0	23.55	0
DINT	34.5	35.25	35	34.5	2
DLL	28.01	28.26	28.26	28.01	4
DMTM	3.63	3.5	3.25	3.25	1,001
DOL	6.28	6.45	6.21	6.27	74,620
DREL	575	550	550	575	1
DSFL	2.2	2.3	2.16	2.19	465,043
DSIL	1.03	1.15	0.93	1.03	2,411
DSL	2.34	2.45	2.26	2.35	8,362
DWAE	1.12	1.11	1.11	1.12	2
DWSM	2.35	2.6	2.25	2.35	4
DYNO	9.9	10.49	10	9.9	97
ECOP	1.46	1.54	1.33	1.42	28,461
EFLTFC	100.6	0	0	100.6	0
EFUG	32.55	33.99	30.95	31.32	20,907
EFUL	67.42	68.1	65.1	65.27	552
ELSM	23.71	23.25	23.25	23.25	2,000
ENGRO	142.89	146.5	141.05	141.75	1,799,570
ENGRO-AUG	144.14	147.98	142.25	143.09	405,500
ENGRO-CAUG	144.63	0	0	143.48	0
ENGRO-COCT	147.06	147.06	147.06	147.83	0
ENGRO-CSEP	147.06	0	0	145.9	0
ENGROTFC	99.2461	99.25	99	99.2042	2,448
EPCL	9.58	9.81	9.55	9.61	88,895
EPCL-CAUG	9.7	0	0	9.73	0
EPCL-COCT	9.86	9.86	9.86	10.02	0
EPCL-CSEP	9.86	0	0	9.89	0
EXIDE	180.06	189.06	181.15	189.06	37,475
FABL	9.94	10.1	9.5	9.65	390,699
FATIMA	16.22	16.64	16.23	16.34	1,058,696
FCCL	3.93	4	3.91	3.95	77,205
FCONM	1.27	1.89	1.89	1.27	2
FCSC	2.78	2.95	2.49	2.76	27,129
FDIBL	1.45	1.49	1.43	1.44	806
FDMF	2.23	2.35	2.35	2.23	2
FECM	3.53	3.6	2.55	2.59	5,192
FECTC	4.95	5.2	4.5	4.95	7
FEM	1.24	1.69	1.1	1.24	401
FEROZ	94	92	92	92	500
FFBL	46.82	47.5	46.71	46.99	1,945,513
FFBL-AUG	47.09	47.52	47	47.13	443,500
FFBL-CAUG	47.39	0	0	47.56	0
FFBL-COCT	48.19	48.19	48.19	49.01	0
FFBL-CSEP	48.19	0	0	48.36	0
FFC	159.86	163.39	161.4	162.32	2,138,240
FFC-AUG	161.15	164.48	162.66	163.76	197,500
FFC-CAUG	161.8	0	0	164.3	0
FFC-COCT	164.52	164.52	164.52	169.28	0
FFC-CSEP	164.52	0	0	167.07	0
FFLM	1.5	1.7	1.4	1.4	584
FHAM	8.09	8.25	7.9	7.91	11,093
FHBM	7.89	8.05	7.01	7.32	58,744
FIBLM	1.35	1.16	1.15	1.15	100,000
FLYNG	1.27	1.3	1.2	1.21	2,300
FNEL	2.01	2.74	2.74	2.01	2
FPJM	1	0.76	0.76	1	2
FPRM	11.25	11.99	11.99	11.99	3,500
FRCL	2.56	2.04	2.04	2.56	1
FTSM	1.55	1.69	0.55	0.55	1,001
FUDLM	6.75	6.8	6.75	6.75	2,500
FZTM	305	305	289.75	305	12
GADT	63	61.25	61	61	4,505
GAEL	1	0.85	0.85	1	500
GAIL	3.32	3.6	3.6	3.32	1
GASF	3.36	3.4	3.34	3.34	95,568
GENP	0.48	0.5	0.42	0.49	27,900
GGL	11.9	12.1	11.8	12	3,178
GHGL	52.98	54	52.1	52.96	2,900
GHNI	7.81	7.8	7.8	7.8	727
GHNL	2.99	3.38	2.81	2.9	11,206
GLAXO	73	73.75	72.9	73.1	2,833
GLPL	57.12	54.27	54.27	57.12	30
GRAYS	39.78	38	38	39.78	20
GSPM	9.26	9.25	8.9	9	10,000
GTYR	22.75	22.8	22.53	22.53	600
GUSM	7.99	7.7	7.7	7.99	189
GUTM	18.08	19.08	19.08	19.08	1,000
GWLC	4.91	5.5	5.06	5.1	6,151
HABSM	26.05	26.5	26.25	26.3	31,903
HADC	0.55	0.53	0.53	0.55	1
HBL	120	122.99	120.51	121.09	46,748
HBL-CAUG	121.46	0	0	122.57	0
HBL-COCT	123.5	123.5	123.5	126.28	0
HBL-CSEP	123.5	0	0	124.63	0
HICL	10.24	11	10.98	11	1,000
HIRAT	3.55	3.65	3.6	3.6	8,650
HMB	18.85	19.2	18.55	18.67	9,600
HSPI	12	11.8	11.3	11.8	10,544
HUBC	39.21	39.99	39.26	39.65	786,918
HUBC-AUG	39.71	0	0	40.15	0
HUBC-CAUG	39.69	0	0	40.13	0
HUBC-COCT	40.35	40.35	40.35	41.35	0
HUBC-CSEP	40.35	0	0	40.81	0
HUMNL	13	13.48	12.55	13.31	873
HUSI	3.64	4	3.65	2.71	526
HUSS	10.67	11.65	11.65	11.65	1,388
IBFL	36.52	37	37	36.52	200
IBLHL	9.5	9.5	9.5	9.5	2,599
ICI	153.53	156.01	154.05	154.51	48,089
ICI-CAUG	155.4	0	0	156.39	0
ICI-COCT	158.01	158.01	158.01	161.14	0
ICI-CSEP	158.01	0	0	159.03	0
ICIBL	0.38	0.4	0.34	0.38	13
ICL	30	28.5	28.5	30	10
IDRT	4.85	4.79	4.55	4.55	8,001
IDYM	340.46	323.44	323.44	340.46	1
IFSL	7.38	7	6.55	7	700
IGIBL	1.45	1.5	1.45	1.45	10,004
IGIIL	71.19	72.01	71.01	72	13,150
INDU	204.99	208	206.01	204.99	101
INIL	50.52	50.88	50.35	50.62	1,602
ISTM	5.5	4.75	4.75	4.75	7,500
JDMT	12.1	11.25	11.21	12.1	204
JDWS	80.9	82.9	81.9	82.3	521
JDWSR1	13.17	12.5187	12.17	12.5187	25
JOVC	2.54	2.74	2.53	2.54	37,898
JPGL	1.16	1.17	1.15	1.15	20,101
JSBL	2.2	2.41	2.15	2.3	88,427
JSCL	6.81	7.08	6.7	6.78	1,325,740
JSGF	6	6.2	5.75	6.2	1,242
JSIL	5	5.1	4.75	4.8	87,116
JSVFL	5.19	5.2	5	5	98,366
KAPCO	42.57	43.01	42.55	42.96	70,402
KAPCO-CAUG	43.09	0	0	43.48	0
KAPCO-COCT	43.81	43.81	43.81	44.8	0
KAPCO-CSEP	43.81	0	0	44.22	0
KASBB	1.36	1.44	1.25	1.38	13,781
KASBSL	3.38	3.75	3.3	3.5	14,077
KESC	2.16	2.27	2.16	2.19	152,242
KML	1.36	1.4	1.26	1.4	51,342
KOHC	5.82	6	5.81	5.81	3,101
KOHE	17.75	17.75	17.6	17.74	43,621
KOHP	3.11	4.09	2.65	3.15	24,823
KOIL	1.05	1.1	1.01	1.05	10,418
KOSM	1.2	1.35	1.35	1.2	17
KSBP	31.75	31.71	31.05	31.75	102
KSTM	1.45	1.6	1.55	1.55	49,977
KTML	3.21	3.14	3.14	3.21	100
LOTPTA	12.19	12.5	12.25	12.31	875,327
LPCL	2.4	2.45	2.35	2.4	225,971
LPGL	18.5	18.0405	18.0405	18.0405	0
LUCK	73.12	74.5	73.27	73.4	1,204,605
LUCK-AUG	73.6	74.65	73.61	73.92	95,000
LUCK-CAUG	74.01	0	0	74.29	0
LUCK-COCT	75.25	75.25	75.25	76.55	0
LUCK-CSEP	75.25	0	0	75.55	0
MACFL	11.48	12.24	11.44	11.48	105
MARI	102	103	102	102	3,842
MBF	10.11	10.22	10.22	10.11	95
MCB	186.43	189.74	182.55	185.04	524,121
MCB-AUG	188.53	191	185	186.64	160,500
MCB-CAUG	188.7	0	0	187.29	0
MCB-COCT	191.87	191.87	191.87	192.98	0
MCB-CSEP	191.87	0	0	190.45	0
MEBL	18	19	18.5	19	578,243
MERIT	28.96	30.39	27.52	27.57	7,390
MFTM	0.65	0.7	0.7	0.65	1
MIRKS	52.95	53.5	52.25	52.3	19,359
MLCF	2	2.08	2	2.03	131,976
MODAM	0.65	0.97	0.97	0.65	2
MOON	8	7.99	7	7.99	25
MRNS	54.25	54	53.99	54.25	51
MSCL	9.09	9.0495	9.0495	9.0495	0
MSOT	18.33	19.33	18	18.8	3,200
MTL	596.46	600	581.25	589.31	58,623
MUKT	0.25	0.77	0.41	0.46	6,654
MUREB	110	108.01	108	110	200
MWMP	1	1.11	1.11	1	1
NAGC	15.25	15.12	15.11	15.11	1,500
NATF	68	70	66.21	68	23
NATM	42.15	44.25	40.05	44.25	320
NBP	53.88	55.16	53.42	53.65	1,536,854
NBP-AUG	54.41	55.5	54	54.14	181,500
NBP-CAUG	54.54	0	0	54.3	0
NBP-COCT	55.45	55.45	55.45	55.95	0
NBP-CSEP	55.45	0	0	55.22	0
NCL	19.94	20.5	19.75	19.79	111,790
NCL-CAUG	20.18	0	0	20.03	0
NCL-COCT	20.52	20.52	20.52	20.64	0
NCL-CSEP	20.52	0	0	20.37	0
NCPL	13.83	13.95	13.75	13.8	125,500
NESTLE	4201.58	4239	4110.01	4201.13	234
NETSOL	20.38	20.79	20.5	20.63	295,000
NETSOL-CAUG	20.63	0	0	20.88	0
NETSOL-COCT	20.97	20.97	20.97	21.51	0
NETSOL-CSEP	20.97	0	0	21.23	0
NIB	1.42	1.5	1.38	1.38	1,383,315
NIBR	0.01	0.02	0.01	0.01	2,213,181
NIBTFC	95.87	0	0	95.87	0
NICL	3.03	3.19	3.01	3.06	181,830
NJLIC	54.66	56	56	54.66	1
NML	47.39	48.25	45.9	46.35	2,076,420
NML-AUG	47.84	48.7	46.5	46.68	719,000
NML-CAUG	47.97	0	0	46.91	0
NML-COCT	48.77	48.77	48.77	48.34	0
NML-CSEP	48.77	0	0	47.71	0
NONS	14.5	14.95	14.95	14.95	500
NPL	15.62	15.9	15.5	15.69	46,073
NPL-CAUG	15.81	0	0	15.88	0
NPL-COCT	16.08	16.08	16.08	16.36	0
NPL-CSEP	16.08	0	0	16.15	0
NRL	365.97	371.25	366.01	366.72	155,271
NSB10Y1	100	85	85	100	650
OGDC	153.85	157.4	153.01	155.46	492,757
OGDC-CAUG	155.72	0	0	157.35	0
OGDC-COCT	158.34	158.34	158.34	162.13	0
OGDC-CSEP	158.34	0	0	160.01	0
PACE	2.01	2.09	1.93	1.94	116,873
PAEL	6.36	6.89	6	6.08	74,201
PAKMI	1	1.15	1.15	1	2
PAKRI	15.46	15.85	15.46	15.49	96,651
PAKRI-CAUG	15.65	0	0	15.68	0
PAKRI-COCT	15.91	15.91	15.91	16.15	0
PAKRI-CSEP	15.91	0	0	15.94	0
PAKT	83.36	87.52	79.51	87.52	1,369
PASL	1.4	1.5	1.39	1.44	48,541
PCAL	46.97	45	45	45	500
PECO	50.79	49.5	48.78	48.95	779
PEF	7.1	7.25	7	7.24	17,600
PGCL	19.18	19.255	19.255	19.255	0
PGF	12.95	13.35	13	13	59,025
PHDL	30.5	29.9	29.9	29.9	5,000
PIAA	2.12	2.19	2.06	2.13	14,552
PICT	75.45	78.5	76.99	77.84	6,052
PICTPS	9.99	10.95	9	9.99	2
PIF	5.83	6.2	5.9	5.92	891
PINL	7.83	8.19	8	8	1,523
PIOC	4.68	4.8	4.7	4.8	3,004
PKGP	18.91	18.95	18.71	18.75	930,176
PKGS	104.11	104.22	104	104	10,997
PMI	0.98	0.98	0.85	0.98	301
PMPK	158	153.55	150.1	153.55	95
PMRS	40.65	38.66	38.62	40.65	23
PMTFC6	95.3346	0	0	95.5693	0
PNSC	23.05	23.45	23.2	23.25	600
POL	358.55	366.52	360.01	362.99	1,005,405
POL-AUG	361.13	369	363	365.32	285,500
POL-CAUG	362.91	0	0	367.41	0
POL-COCT	369.01	369.01	369.01	378.56	0
POL-CSEP	369.01	0	0	373.61	0
PPL	208.71	212.5	210.65	211.65	630,016
PPL-AUG	210.66	213.25	212.5	213.07	53,500
PPL-CAUG	211.25	0	0	214.23	0
PPL-COCT	214.8	214.8	214.8	220.73	0
PPL-CSEP	214.8	0	0	217.84	0
PRL	75.07	76	74	74	3,406
PRWM	13.56	14.2	13	13.24	789
PSEL	142.5	140	140	142.5	10
PSMC	63.75	64.5	63.7	63.75	8,026
PSO	250.8	259.94	245.02	245.74	229,624
PSYL	19.73	19	18.74	19.73	17
PTC	12.71	12.8	12.38	12.46	432,711
PTC-AUG	12.8	12.85	12.55	12.55	3,000
PTC-CAUG	12.86	0	0	12.61	0
PTC-COCT	13.08	13.08	13.08	12.99	0
PTC-CSEP	13.08	0	0	12.82	0
QUAT	19	18	18	19	100
QUICE	4	5	5	5	42,602
RAVT	0.8	0.93	0.71	0.9	17,188
RCML	26	24.7	24.7	26	60
REWM	11.5	11	11	11	15,350
RUBY	6.8	5.8	5.8	6.8	1
RUPL	39.85	38.55	38.1	38.17	1,610
SAIF	7.6	7.6	7.6	7.6	6,227
SALT	61.75	58.76	58.76	61.75	9
SANSM	12.23	12.2	12.2	12.23	30
SASML	7	7.05	7.05	7	20
SBL	1.69	1.71	1.68	1.71	34,102
SCBPL	7.7	8	7.61	7.7	315
SCLL	2.21	2.7	2.7	2.21	2
SCM	10.05	10.49	10	10.02	5,040
SEPCO	1.21	1.29	1.27	1.28	686
SEPL	42.15	42.84	42	42.04	13,873
SGML	5.25	5.74	4.57	5	28,029
SGPL	0.9	1.74	0.51	0.9	3
SHCM	21.6	22.68	20.52	20.98	1,269
SHEL	219.9	221.94	219.01	219.98	2,427
SHEZ	134.87	131	131	131	209
SHFA	32.22	33.45	33.45	33.45	500
SHJS	64.5	67.72	65	67.53	50,989
SHSML	10.6	10.85	9.8	10	45,079
SIBL	1.3	1.3	1.25	1.3	272
SILK	2.31	2.49	2.3	2.35	101,940
SITC	99.96	98.99	96	98.8	1,053
SKFL	5.65	6.25	6	6.25	2,500
SKRS	2.36	2.5	2.35	2.5	6,000
SLCL	2.04	2.1	2.1	2.04	442
SLYT	6.37	6.75	6	6.45	9,501
SMBL	3.15	3.29	3.1	3.1	24,874
SMCPL	4.84	5.79	4.98	4.33	4,406
SNAI	39	40	38.61	39	12
SNBL	4.97	4.91	4.8	4.82	50,120
SNGP	19.6	19.84	19.48	19.5	40,511
SNGP-CAUG	19.84	0	0	19.74	0
SNGP-COCT	20.17	20.17	20.17	20.34	0
SNGP-CSEP	20.17	0	0	20.07	0
SPL	16.19	16.5	16.11	16.13	25,451
SPLC	0.79	1.19	0.7	0.79	152
SRVI	192.11	194.5	192	193.06	1,609
SSGC	20.05	21	20	20.21	280,799
SSIC	4.9	5	5	4.9	1
SSML	1.42	1.5	1.5	1.42	200
SSOM	4.3	4.34	4.34	4.34	500
STCL	6.77	7	6.26	6.7	1,100
STJT	28.94	28	28	28	1,400
STML	17	16	16	16	1,245
STPL	8.62	8.6	8.6	8.62	2
TELE	1.36	1.4	1.35	1.35	57,846
TGL	9.75	10.44	9.7	9.94	2,603
THALL	99.01	103	98	101.08	437,647
TICL	54.25	52	52	52	0
TREET	51.34	52.67	50.02	51.37	2,646
TRG	2.3	2.4	2.25	2.3	47,651
TRIBL	1	1.68	1.12	1.12	3,883
TRIPF	184.08	184.95	181.15	183.58	2,200
TSMF	1	1.49	0.31	1	2
TSPL	0.74	0.7	0.7	0.74	200
UBL	60.69	62	60.6	60.84	332,169
UBL-AUG	61.2	0	0	61.61	0
UBL-CAUG	61.43	0	0	61.58	0
UBL-COCT	62.46	62.46	62.46	63.45	0
UBL-CSEP	62.46	0	0	62.62	0
UBLTFC3	101.45	0	0	101.45	0
UBLTFC4	98.75	0	0	98.75	0
ULEVER	5798.63	6088.56	5800	5929.7	161
UPFL	1692.17	1608.01	1608	1692.17	10
UVIC	1.55	1.61	1.61	1.61	1,250
WAHN	36.89	37.95	36.6	36.6	600
WTCL	1.9	2.08	1.83	1.86	106,101
WTL	1.65	2	1.65	1.68	3,628,626
YOUW	1.12	1.16	1.06	1.15	8,000
ZIL	57.45	57.4	55	57.45	211
ZTL	2.57	2.55	2.55	2.55	900

KSE EOD Daily Share Price Data - 01/08/2011