KSE EOD Daily Share Price Data - 04/08/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.1	2.3	2.2	2.22	1,259
ABL	63.74	64.49	62.5	62.67	34,912
ABL-CAUG	64.47	0	0	63.3	0
ABL-COCT	66.39	0	0	65.19	0
ABL-CSEP	65.53	0	0	64.35	0
ABOT	94.87	95.5	94	94.87	110
ACPL	45.1	45.03	44.05	44.69	6,048
AGIC	8.11	8.48	8	8	1,003
AGIL	70.03	68.01	67.5	67.49	3,988
AGL	17.4	17.95	16.5	17.93	12,500
AGSML	4.61	3.9	3.61	3.61	2,100
AGTL	214.25	215.01	204	205.8	8,856
AHCL	25.68	26.15	24.76	25.27	1,751,731
AHI	19.45	18.7	18.7	19.45	50
AHL	16.32	16.65	16	16.32	10,302
AICL	53.61	54.9	51.89	52.46	22,750
AICL-CAUG	54.22	0	0	52.99	0
AICL-COCT	55.83	0	0	54.57	0
AICL-CSEP	55.12	0	0	53.86	0
AKBL	10.74	10.8	10.6	10.69	54,797
AKBL-CAUG	10.86	0	0	10.8	0
AKBL-COCT	11.19	0	0	11.12	0
AKBL-CSEP	11.04	0	0	10.98	0
AKDCL	31.69	31.99	30.11	31.69	121
AKGL	5.15	5.19	5.19	5.19	500
ALNRS	41	39.01	39.01	41	200
ALQT	11.5	10.5	10.5	10.5	500
AMTEX	2.36	2.39	2.1	2.29	395,521
AMZV	0.37	0.45	0.32	0.4	504
ANL	5.75	5.75	5.48	5.57	661,633
ANL-CAUG	5.82	0	0	5.63	0
ANL-COCT	5.99	0	0	5.79	0
ANL-CSEP	5.91	0	0	5.72	0
ANLTFC2	94	0	0	94	0
APL	355.09	355.5	345.12	350.27	81,464
ATBA	236.25	237	234.65	235.13	1,073
ATIL	29.22	29.68	28.9	28.98	2,210
ATLH	123.98	123.75	120	120.77	1,089
ATRL	119.54	121.21	115	118.35	878,712
ATRL-AUG	120.79	122.1	116	119.33	387,500
BAFL	9.93	10	9.8	9.95	273,014
BAHL	28.82	28.98	28.5	28.84	205,715
BAHL-CAUG	29.15	0	0	29.13	0
BAHL-COCT	30.02	0	0	30	0
BAHL-CSEP	29.63	0	0	29.61	0
BAHLTFC	90.7795	0	0	90.7795	0
BAPL	8.79	9	7.79	8.79	261
BATA	650	682.25	650	650.07	645
BAWS	8.63	9.09	9.05	9.09	2,302
BCL	49.93	49.65	49.65	49.93	24
BERG	13.8	13.95	13	13.95	6,400
BGL	1.5	1.5	1.5	1.5	20,000
BHAT	255	242.26	242.25	242.26	200
BIPL	3.65	3.61	3.5	3.6	31,999
BOC	101	101.5	101	101	2,000
BOK	4.3	4.45	4.1	4.1	12,729
BOP	6.04	6.17	5.95	6.02	1,559,935
BPL	23.08	22.99	22.03	22.31	1,391
BRR	2.49	2.36	2.34	2.36	1,200
BTL	102	103.5	98	102.33	33,500
BYCO	8.35	8.51	8.25	8.34	363,933
CENI	7.49	7.98	7.25	7.25	7,300
CEPB	16.03	16.6	16.05	16.16	58,024
CHBL	1.6	1.64	1.3	1.41	540
CHCC	8.55	8.6	8.1	8.1	5,409
CICL	52.72	54.5	53.5	54.06	808
CJPL	1.18	1.35	0.35	1.18	4
CML	1.55	1.89	1.47	1.5	7,667
COLG	725.71	725	725	725.71	10
CPL	149	148	144.06	145	8,487
CPPL	45.71	47.49	45.22	45.26	4,257
CSAP	25.9	26.05	25.53	25.91	5,511
CSM	0.53	0.62	0.62	0.53	1
CSUML	1.81	2.04	1.95	1.95	10,022
DAWH	49.49	49.3	47.02	47.02	121,250
DBCI	2.11	2.3	2.3	2.11	1
DCH	1.85	1.95	1.8	1.86	17,001
DCL	1.46	1.47	1.36	1.45	26,051
DFML	2.52	2.75	2.6	2.6	78,002
DFSM	2	2.3	2.15	2	2
DGKC	21.86	22.1	21.45	21.87	1,066,525
DGKC-AUG	22.08	22.24	21.51	22.07	382,500
DGKC-CAUG	22.11	0	0	22.09	0
DGKC-COCT	22.77	0	0	22.75	0
DGKC-CSEP	22.48	0	0	22.46	0
DLL	27.6	28	26.6	27.24	569
DMTM	3.25	3.99	2.3	3.25	11
DNCC	1.4	1.89	1.89	1.4	2
DOL	5.9	5.95	5.77	5.8	179,033
DSFL	2.1	2.19	2.04	2.08	224,063
DSIL	1	1.18	0.85	0.95	43,484
DSL	2.03	2.28	2	2.03	117,119
DWAE	1.12	1.45	1.45	1.12	1
DWSM	2.1	2.1	2.06	2.07	3,957
DYNO	9.9	9.7	9.7	9.9	100
ECOP	1.41	1.49	1.3	1.45	160,929
EFLTFC	100.6	0	0	100.6	0
EFUG	30.84	32	30.1	31.49	14,484
EFUL	68.51	68.51	67.13	67.5	3,452
ENGRO	138.02	139.2	133.5	136.1	1,245,040
ENGRO-AUG	139.15	139.89	134.5	137.21	487,000
ENGRO-CAUG	139.6	0	0	137.47	0
ENGRO-COCT	143.75	0	0	141.56	0
ENGRO-CSEP	141.9	0	0	139.74	0
ENGROTFC	99.2042	0	0	99.2042	0
EPCL	9.02	9.1	8.51	8.56	250,739
EPCL-CAUG	9.12	0	0	8.65	0
EPCL-COCT	9.39	0	0	8.9	0
EPCL-CSEP	9.27	0	0	8.79	0
EWLA	1.4	1.75	1.75	1.4	1
EXIDE	189.77	190	180.41	187.42	19,932
FABL	9.63	9.7	9.41	9.5	14,799
FASM	55	57.7	52.26	57.7	1,500
FATIMA	15.85	16.1	15.59	15.77	1,165,883
FCCL	3.71	3.9	3.47	3.58	558,877
FCIBL	5.01	5	5	5	900
FCONM	1.27	1.86	1.41	1.27	143
FCSC	2.21	2.6	2.11	2.21	61,148
FDIBL	1.55	1.48	1.4	1.4	10,501
FECM	2.96	3.1	3.07	3.07	5,536
FECTC	4.6	4.6	4.6	4.6	500
FEM	1.24	1.64	1.3	1.24	202
FEROZ	91.17	95.48	95	95	401
FFBL	46.1	46.5	45.81	46.07	2,009,540
FFBL-AUG	46.48	46.65	46.14	46.31	254,500
FFBL-CAUG	46.63	0	0	46.53	0
FFBL-COCT	48.01	0	0	47.92	0
FFBL-CSEP	47.4	0	0	47.3	0
FFC	159.57	160.5	158	158.64	1,172,988
FFC-AUG	160.66	161.24	159	159.82	225,000
FFC-CAUG	161.4	0	0	160.23	0
FFC-COCT	166.19	0	0	165.01	0
FFC-CSEP	164.06	0	0	162.88	0
FFLM	1.35	1.7	1.5	1.35	2
FHAM	7.95	8.15	8	8.08	38,535
FHBM	7.2	7.22	7.01	7.01	8,400
FIBLM	1.15	1.1	1.1	1.15	1
FLYNG	1.23	1.29	1.1	1.18	36,105
FNBM	5.5	5.3	5.3	5.3	4,500
FNEL	2	2	1.04	2	2
FRCL	2.56	2.15	2.15	2.56	1
FRSM	18.5236	19.52	19	19.39	1,158
FZTM	305	310	310	305	2
GADT	61.19	61.49	61.49	61.19	1
GASF	3.2	3.26	3.25	3.25	73,400
GATI	49	51.45	51.39	51.43	1,039
GENP	0.45	0.46	0.45	0.45	26,564
GFIL	3.81	4.81	4.81	3.81	100
GGL	11.52	11.79	11.5	11.53	4,305
GHGL	54	53.25	53	53.25	535
GHNI	7.8	7.4	6.8	7	32,372
GHNL	2.8	2.75	2.73	2.73	1,000
GLAXO	72.44	73.9	71.95	72.44	314
GRAYS	39.78	40	40	39.78	10
GSPM	8.08	8.25	7.61	7.61	1,998
GTYR	23.27	23.84	23.48	23.27	102
GWLC	4.9	5.89	4.9	4.9	27
HABSM	26.47	26.62	26.1	26.2	37,203
HADC	0.51	0.64	0.63	0.51	17
HAEL	7.4	8	8	8	650
HBL	119.12	119.35	118.5	118.82	13,841
HBL-CAUG	120.48	0	0	120.01	0
HBL-COCT	124.06	0	0	123.59	0
HBL-CSEP	122.47	0	0	122	0
HCAR	9.32	9.15	9.15	9.32	106
HICL	11	10.65	10	10.6	18,350
HINOON	29	29.25	27.81	27.89	9,550
HIRAT	3.5	3.55	3.5	3.5	26,000
HMB	17.69	18	17.66	17.94	7,028
HSPI	11.08	11.25	11.25	11.25	500
HUBC	39.04	39.21	38.85	39	2,329,493
HUBC-AUG	39.25	39.25	39	39.2	100,000
HUBC-CAUG	39.49	0	0	39.39	0
HUBC-COCT	40.66	0	0	40.57	0
HUBC-CSEP	40.14	0	0	40.04	0
HUSI	3.49	2.65	2.65	2.65	509
HWQS	10.14	11	11	10.99	503
IBFL	35.51	35.51	35.51	35.51	103
IBLHL	9.5	9.5	9	9	76,501
ICCT	0.81	0.75	0.75	0.75	500
ICI	151.01	153.98	147.11	148.27	78,509
ICI-CAUG	152.74	0	0	149.76	0
ICI-COCT	157.28	0	0	154.22	0
ICI-CSEP	155.26	0	0	152.24	0
ICIBL	0.39	0.39	0.28	0.32	2,515
ICL	30	28.5	28.5	28.5	0
IDRT	4.6	4.6	4.6	4.6	2,476
IGIBL	1.45	1.5	1.35	1.45	6
IGIIL	72	73	71.99	73	17,604
ILTM	223.25	212.09	212.09	223.25	11
INDU	204.38	207	204.38	204.49	142
INIL	49.21	50	48.75	48.77	22,699
ISL	13.01	13.49	13.02	13.35	37,308
JDMT	12.1	11.2	11.16	12.1	7
JDWS	79.24	81.39	78.02	80.59	1,566
JDWSR1	10.52	10.52	9.52	9.8	1,831
JOVC	2.37	2.58	2.2	2.28	105,873
JPGL	1.11	1.17	1.07	1.14	168,652
JSBL	2.1	2.35	1.77	2.05	8,327
JSCL	6.71	6.7	6.2	6.38	2,979,670
JSGCL	19.25	19	18.41	18.41	1,000
JSGF	5.9	5.5	5.5	5.5	5,000
JSIL	4.56	4.9	4.45	4.5	79,540
JSVFL	5.15	5.1	4.65	5.09	1,832
KAPCO	42.54	43.75	42.4	42.74	1,178,818
KAPCO-CAUG	43.03	0	0	43.17	0
KAPCO-COCT	44.31	0	0	44.46	0
KAPCO-CSEP	43.74	0	0	43.88	0
KASBB	1.37	1.39	1.26	1.26	34,852
KASBSL	3.48	3.85	3.85	3.48	1
KESC	2.1	2.15	2.08	2.09	7,767
KOHC	5.7	6	5.6	5.7	3
KOHE	17.25	17.6	17.57	17.6	1,035
KOHP	2.8	3.2	2.8	2.8	51
KOHS	3.5	3.3	2.7	3.5	11
KOIL	1.06	1.05	1	1	9,000
KSBP	31.75	31.74	30.17	31.75	212
KSTM	1.54	1.49	1.41	1.45	36,008
KTML	3.21	3.2	3.18	3.21	155
LEUL	3	3.1	2.85	3.1	510
LMSM	1.1	1.5	1.5	1.5	1,000
LOTPTA	11.76	12.19	11.6	11.69	4,930,703
LPCL	2.3	2.45	2.27	2.3	208,592
LUCK	70.69	73.25	70.62	72.93	1,296,235
LUCK-AUG	71.23	73.4	71	73.03	132,000
LUCK-CAUG	71.5	0	0	73.66	0
LUCK-COCT	73.62	0	0	75.86	0
LUCK-CSEP	72.68	0	0	74.88	0
MACFL	10.9	11.49	10.2	10.23	36,815
MARI	100	101	99	100.5	10,910
MBF	9.45	9.5864	9.5864	9.5864	0
MCB	181.79	185.2	181.15	184.35	666,372
MCB-AUG	183.49	186.4	182	185.3	170,500
MCB-CAUG	183.87	0	0	186.2	0
MCB-COCT	189.33	0	0	191.75	0
MCB-CSEP	186.91	0	0	189.28	0
MEBL	18.89	19.4	19	19.15	43,819
MERIT	27.57	28.94	26.5	27	6,021
MFFL	79	82.95	82.95	79	100
MIRKS	51	52	50.5	50.86	2,851
MLCF	1.99	2	1.82	1.92	190,408
MODAM	0.65	1	1	0.65	2
MRNS	54.25	54.24	53.25	54.25	90
MTL	579.79	581	572	577.01	11,477
MUKT	0.48	0.37	0.36	0.48	50
MUREB	107	108.7	106	108.64	1,545
MZSM	2.47	2.47	2.47	2.47	100
NAGC	15	15	15	15	5,525
NATF	65.5	65.5	62.58	65	1,008
NATM	48.78	51.21	51.21	51.21	0
NBP	50.89	51.01	48.86	49.19	3,547,804
NBP-AUG	51.33	51.5	49.2	49.7	523,000
NBP-CAUG	51.47	0	0	49.68	0
NBP-COCT	53	0	0	51.16	0
NBP-CSEP	52.32	0	0	50.51	0
NCL	18.59	18.94	17.59	17.68	606,217
NCL-CAUG	18.8	0	0	17.86	0
NCL-COCT	19.36	0	0	18.39	0
NCL-CSEP	19.11	0	0	18.15	0
NCPL	13.66	13.84	13.31	13.5	142,767
NESTLE	4193.12	4210	4025.02	4113.02	40
NETSOL	19.37	20.1	18.37	18.41	733,663
NETSOL-CAUG	19.59	0	0	18.59	0
NETSOL-COCT	20.17	0	0	19.15	0
NETSOL-CSEP	19.92	0	0	18.9	0
NIB	1.35	1.4	1.31	1.31	1,760,514
NIBR	0.01	0.01	0.01	0.01	20,000
NIBTFC	95.87	0	0	95.95	0
NICL	2.94	3.04	2.8	2.89	269,416
NJICL	56	57.95	54.02	55.93	1,350
NML	45.09	46	42.84	43.24	2,136,274
NML-AUG	45.55	45.75	43.28	43.65	296,500
NML-CAUG	45.61	0	0	43.67	0
NML-COCT	46.96	0	0	44.98	0
NML-CSEP	46.36	0	0	44.4	0
NPL	15.04	15.44	14.95	15	235,415
NPL-CAUG	15.21	0	0	15.15	0
NPL-COCT	15.66	0	0	15.6	0
NPL-CSEP	15.46	0	0	15.4	0
NRL	360.53	362.9	351.5	357.9	183,497
NSB10Y1	100	0	0	100	0
OGDC	148.85	149.5	144	146.32	403,577
OGDC-CAUG	150.55	0	0	147.79	0
OGDC-COCT	155.03	0	0	152.19	0
OGDC-CSEP	153.04	0	0	150.24	0
OLPL	5.5	5.79	5.31	5.51	3,249
OLTM	0.78	1.78	1.09	0.78	2
PACE	1.91	1.98	1.73	1.77	857,663
PAEL	5.83	6.05	5.65	5.76	7,202
PAKL	2.3957	2.3457	2.3457	2.3457	0
PAKMI	1	1.19	1	1	1,002
PAKRI	14.88	15.13	14.35	14.52	114,704
PAKRI-CAUG	15.05	0	0	14.67	0
PAKRI-COCT	15.5	0	0	15.1	0
PAKRI-CSEP	15.3	0	0	14.91	0
PASL	1.39	1.5	1.39	1.41	34,118
PCAL	45	47	45	45	1,904
PEF	6.9	7.3	6.5	6.67	18,462
PGCL	19.33	20.33	19.33	20.32	595
PGF	12.73	12.8	12.3	12.34	120,000
PIAA	2.01	2.12	1.92	1.95	43,404
PICT	78.52	79.9	78.04	78.05	7,431
PIF	5.71	5.79	5.51	5.63	7,800
PINL	7.5	7.89	7.01	7.35	20,451
PIOC	4.68	4.72	4.45	4.63	9,579
PKGP	18.6	18.69	18.5	18.69	700
PKGS	105	106.1	105.9	106.1	1,633
PMI	0.98	0.9	0.75	0.9	30,500
PMPK	143.985	145	145	143.99	10
PMTFC6	95.5693	0	0	95.5693	0
PNSC	22.19	23	21.1	22.68	773
POL	353.21	356.25	348.25	354.79	884,846
POL-AUG	355.25	358	349.5	356.35	400,500
POL-CAUG	357.25	0	0	358.35	0
POL-COCT	367.87	0	0	369.03	0
POL-CSEP	363.15	0	0	364.28	0
PPL	207.78	209.89	207	208.36	340,634
PPL-AUG	209.12	210.65	208.5	209.88	40,500
PPL-CAUG	210.16	0	0	210.45	0
PPL-COCT	216.4	0	0	216.72	0
PPL-CSEP	213.63	0	0	213.94	0
PPP	43.01	42.98	41	41.55	615
PRL	72.03	72.74	70.05	70.67	4,092
PRWM	14	14.95	14.75	14.87	3,571
PSMC	64.5	67.5	64.5	65.73	4,419
PSO	231.91	233.99	224.5	229.1	763,920
PSYL	19.73	20.45	18.73	19.61	22,411
PTC	11.91	12.05	11.52	11.57	1,472,093
PTC-AUG	12.11	11.95	11.65	11.67	47,500
PTC-CAUG	12.05	0	0	11.69	0
PTC-COCT	12.4	0	0	12.03	0
PTC-CSEP	12.25	0	0	11.88	0
PTEC	3.15	3.2	3.15	3.15	2
QUICE	6.01	6.99	6	6.72	4,009
RAVT	0.9	0.95	0.8	0.91	25,053
RCML	26	26.8	26.8	26	200
RICL	8.95	9.5	9	9	5,800
RMPL	2800	2680	2660.01	2800	5
SAIF	6.55	6.58	6.55	6.55	6,389
SAZEW	23.56	23.5373	23	23.5373	79
SCBPL	7.54	7.89	7.65	7.54	298
SCLL	2.21	2.74	2.74	2.21	20
SCM	10.02	10.9	10.01	10.05	12,050
SEARL	59.75	60.34	60	60	524
SEL	18.05	18.25	18.25	18.05	10
SEPCO	1.25	1.29	1.2	1.22	16,203
SEPL	41.44	41.79	41	41.06	3,438
SFL	118	118	118	118	1,000
SGML	5	5.9	4.65	5	3
SHCM	19.94	18.94	18.94	18.94	1,000
SHDT	13	12	12	13	20
SHEL	211.7	216	208	214.62	1,885
SHEZ	124.45	120	120	124.45	5
SHJS	64.95	68.19	65	68.06	9,599
SHNI	14.19	15.19	15.19	14.19	2
SIEM	985.01	1000	1000	985.01	1
SILK	2.17	2.28	2.12	2.14	567,794
SING	14.78	15.78	15	14.78	227
SITC	98.8	98.8	93.87	97.99	2,333
SKFL	5.3	6.09	4.7	5.65	4,000
SKRS	2.32	2.43	2.36	2.41	19,500
SLCL	2.75	3	2.85	3	248,302
SLYT	6.38	7.38	6	6.44	5,115
SMBL	3.02	3.2	2.91	2.99	76,324
SMCPL	4.33	5	5	4.33	1
SMTM	5.23	4.4	4.4	5.23	80
SNAI	37.05	38	36.98	36.98	2,300
SNBL	4.7	4.75	4.61	4.66	30,067
SNGP	19.21	19.48	18.8	19.02	18,056
SNGP-CAUG	19.43	0	0	19.21	0
SNGP-COCT	20.01	0	0	19.78	0
SNGP-CSEP	19.75	0	0	19.53	0
SPL	15.52	15.6	15.3	15.4	18,620
SPLC	0.79	1.19	1.19	0.79	51
SRVI	188.41	190	187	188.41	126
SSGC	20	20.71	19.62	19.77	1,479,259
STCL	6.99	7	6.65	7	2,000
TATM	28.5	28.5	28.5	28.5	200
TELE	1.22	1.34	1.3	1.3	146,980
TGL	9.7	10	9.6	9.7	3,003
THALL	98.75	99.9	97.92	98.22	7,200
TREET	50.29	51.9	49.29	51.63	52,488
TREI	1.11	1.25	1.05	1.05	36,006
TRG	2.24	2.3	2.15	2.17	309,590
TRIBL	1.2	1.25	1.19	1.2	3,968
TRIPF	184.86	187.1	182.1	184.04	33,734
TSML	52.25	52.25	52.25	52.25	1,000
UBL	58.11	59.6	57.75	57.98	158,729
UBL-AUG	58.8	58	58	58	500
UBL-CAUG	58.78	0	0	58.56	0
UBL-COCT	60.52	0	0	60.31	0
UBL-CSEP	59.75	0	0	59.53	0
UBLTFC2	87.05	92.23	92.23	87.05	1,330
UBLTFC3	101.45	101.5	101.5	101.4667	3,000
UBLTFC4	98.75	0	0	98.75	0
ULEVER	5964.07	6000	5888.88	5941.67	146
UPFL	1692.17	1607.8	1607.8	1692.17	1
WTCL	1.8	1.88	1.61	1.63	74,597
WTL	1.65	1.7	1.6	1.61	287,928
YOUW	1.2	1.2	1.19	1.19	4,100

KSE EOD Daily Share Price Data - 04/08/2011