KSE EOD Daily Share Price Data - 09/08/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	86.45	88.75	88.75	88.75	2,000
AACIL	2.06	2.45	2	2	10,009
ABL	61.32	62	59	61.3	104,879
ABL-CAUG	61.88	0	0	61.82	0
ABL-COCT	63.72	0	0	63.64	0
ABL-CSEP	62.9	0	0	62.83	0
ABOT	92	93.99	90.25	92	201
ACPL	42	42.99	40.51	41	6,101
ADAMS	17.25	16.3	16.3	17.25	13
ADMM	26.61	25.3	25.28	25.28	2,000
ADOS	9	8.01	8.01	8.01	1,000
AGIL	67.99	67.01	67.01	67.99	200
AGL	17.4	18.35	18.3	18.35	4,000
AGSML	2.9	3.35	2.02	2.9	6
AGTL	195.29	202	185.6	188.27	3,508
AHCL	23.98	23.25	22.79	22.79	2,558,179
AHI	19.6	19	19	19	100,000
AHL	14.43	14.4	13.43	13.43	52,282
AICL	49.17	48.5	46.72	46.91	137,013
AICL-CAUG	49.62	0	0	47.31	0
AICL-COCT	51.09	0	0	48.7	0
AICL-CSEP	50.44	0	0	48.08	0
AKBL	9.56	9.71	9.11	9.4	487,887
AKBL-CAUG	9.65	0	0	9.48	0
AKBL-COCT	9.93	0	0	9.76	0
AKBL-CSEP	9.81	0	0	9.64	0
AKDCL	28.68	27.31	27.25	28.68	437
AKGL	4.8	4	4	4	500
ALQT	11.5	10.5	10.5	10.5	500
ALTN	5.9	6.9	5.9573	5.9573	100
AMTEX	2.14	2.3	1.85	1.99	686,246
AMZV	0.38	0.4	0.35	0.39	29,000
ANL	4.58	4.57	4.2	4.38	1,963,401
ANL-CAUG	4.62	0	0	4.42	0
ANL-COCT	4.76	0	0	4.55	0
ANL-CSEP	4.7	0	0	4.49	0
ANLTFC2	94	0	0	94	0
ANNT	12.125	11.15	11.15	11.15	0
ANSS	7	8	8	8	1,500
APL	333.4	340	318.01	321.11	198,626
ATBA	229.38	228	223.5	226.17	778
ATEL	43.54	45.7	41.37	43.54	401
ATIL	28.72	28.85	28	28.2	24,960
ATLH	116.86	119	112.25	113.48	2,626
ATRL	110.79	109	105.3	105.92	766,040
ATRL-AUG	111.64	109.5	106.06	106.3	283,500
BAFL	10.18	10.15	9.52	10.06	3,990,689
BAHL	27.77	27.95	27.25	27.7	161,622
BAHL-CAUG	28.02	0	0	27.94	0
BAHL-COCT	28.86	0	0	28.76	0
BAHL-CSEP	28.49	0	0	28.39	0
BAHLTFC	90.7795	0	0	90.7795	0
BAPL	8.48	7.99	7.48	7.48	6,100
BATA	650	682.49	645	645.19	118
BAWS	8.1	9.1	9	9	1,562
BCL	49.62	50	50	49.62	6
BERG	12.46	12.25	11.5	11.63	7,226
BFMOD	5.3	5	5	5	730
BGL	1.49	1.69	1.69	1.49	5
BHAT	254	241.3	241.3	254	100
BIFO	52.93	51.06	51	52.93	20
BIPL	3.25	3.54	3.22	3.25	71,591
BNWM	14.4	14.5	13.45	13.46	3,005
BOC	101	101.25	99	100.63	2,625
BOK	4.1	4.99	3.75	4.16	21,078
BOP	5.66	5.55	5.25	5.44	1,138,962
BPL	20.95	21.7	19.91	19.91	4,253
BRR	2.5	2.49	2.07	2.2	12,504
BTL	102.17	100.99	97.07	97.07	1,001
BYCO	7.23	7.19	6.7	6.82	713,563
CENI	7.65	7.28	6.74	7.27	1,604
CEPB	15.62	15.69	15.3	15.3	1,550
CHAS	9	10	10	10	501
CHBL	1.23	1.29	1.11	1.14	4,200
CHCC	8.1	8.89	7.3	7.32	7,076
CICL	51.42	53.99	48.85	48.85	7,001
CJPL	1.1472	1.1257	1.1257	1.1257	0
CLOV	64.04	60.85	60.84	64.04	292
CML	1.5	2.45	1.4	1.45	16,147
COLG	702.36	737.47	737.47	702.36	2
COST	1.3	2.3	2.3	2.3	2,000
CPL	143.36	143	140	140	9,261
CPPL	42.02	42.5	40.15	40.27	21,401
CSAP	25.22	25	24.24	24.53	70,572
CSM	0.53	0.5	0.5	0.5	1,001
CSMD	10.5	11.22	11.22	10.5	2
CSUML	1.97	2.1	1.62	1.97	47,506
CWSM	1.3	1.5	0.76	1.3	3
DAWH	44.07	42.9	41.87	41.87	165,532
DBCI	1.95	2	1.92	1.92	605
DCH	1.59	1.78	1.55	1.6	94,050
DCL	1.38	1.39	1.26	1.31	71,270
DEL	0.8	1.4	1.3	0.8	21
DFML	2.3	2.25	2	2.05	6,956
DGKC	20.79	20.76	19.91	20.05	2,318,983
DGKC-AUG	21	20.9	20.06	20.15	178,500
DGKC-CAUG	20.98	0	0	20.22	0
DGKC-COCT	21.6	0	0	20.82	0
DGKC-CSEP	21.33	0	0	20.55	0
DINT	34.5	32.78	32.78	34.5	200
DLL	26.62	27.95	25.29	26.9	4,756
DMTM	3.25	3.99	3.99	3.25	5
DOL	5.02	5.47	4.75	4.85	576,834
DSFL	1.81	1.89	1.62	1.71	281,160
DSIL	0.89	0.98	0.82	0.95	97,660
DSL	2	2.09	1.82	1.93	88,415
DWAE	1	1.45	1.1	1	6
DYNO	9.9	10.4	9.25	9.9	203
ECOP	1.44	1.5	1.35	1.37	1,412
EFLTFC	100.6	0	0	100.6	0
EFUG	30.65	30.8	29.5	30.75	16,617
EFUL	65.08	68.33	65.5	65.08	256
ELSM	23.95	23	23	23.95	32
EMCO	1.6	2.6	2.6	2.6	500
ENGRO	130.09	126.5	123.59	123.59	2,609,703
ENGRO-AUG	130.58	127.25	124.06	124.06	436,500
ENGRO-CAUG	131.27	0	0	124.64	0
ENGRO-COCT	135.18	0	0	128.32	0
ENGRO-CSEP	133.44	0	0	126.68	0
ENGROTFC	99.2042	0	0	99.2042	0
EPCL	8.29	8.25	7.8	7.9	303,933
EPCL-CAUG	8.37	0	0	7.97	0
EPCL-COCT	8.61	0	0	8.2	0
EPCL-CSEP	8.5	0	0	8.1	0
ESBL	2.2	2	1.35	2	80,000
EXIDE	183.92	187	180	184.32	1,568
FABL	9.55	9.7	9	9.34	228,496
FANM	4	3.99	3	4	101
FATIMA	15.58	15.46	14.8	14.96	1,128,240
FCCL	3.47	3.49	3.21	3.28	358,354
FCIBL	5	5.5	4	4.56	90,798
FCONM	1.25	1.27	1.25	1.25	2,467
FCSC	2.05	2.2	2	2.07	9,755
FDIBL	1.35	1.38	1.38	1.35	101
FECM	3.65	2.71	2.7	2.7	567
FECTC	4	5	3.81	3.9	9,306
FEM	1.01	1.28	1.28	1.01	2
FEROZ	90.79	92	90	90	1,905
FFBL	46.08	45.94	44.75	45.27	2,739,201
FFBL-AUG	46.26	46.1	45	45.6	456,500
FFBL-CAUG	46.5	0	0	45.65	0
FFBL-COCT	47.88	0	0	47	0
FFBL-CSEP	47.27	0	0	46.4	0
FFC	156.85	155.06	151	151.87	2,807,283
FFC-AUG	157.33	155.45	151.85	152.49	335,000
FFC-CAUG	158.27	0	0	153.16	0
FFC-COCT	162.98	0	0	157.68	0
FFC-CSEP	160.89	0	0	155.67	0
FFLM	1.5	1.15	1.15	1.15	504
FHAM	8.03	8	7.99	8	356,600
FHBM	7	7	6.61	6.61	24,200
FLYNG	1.08	1.1	0.96	1	57,902
FNBM	5.3	5.5	4.4	4.4	5,002
FNEL	2	1.56	1.56	2	2
FPRM	11.99	11	11	11	500
FRCL	1.6	1.5	1.5	1.6	2
FRSM	19	19	19	19	4,694
FUDLM	6.75	6.15	6.15	6.15	7,160
FZCM	54.92	57.24	57.24	54.92	1
GADT	56.12	53.35	53.32	53.32	1,467
GAIL	3.32	3.45	3.45	3.45	7,152
GAMON	0.5	1.44	1.44	0.5	1
GASF	3.05	3.2	2.8	3.14	255,241
GATI	51.43	49.12	49.12	51.43	15
GENP	0.46	0.4	0.32	0.46	59
GFIL	4.1	3.51	3.51	3.42	1,100
GGL	10.88	10.8	10.4	10.46	21,505
GHGL	52.32	53	51.5	51.54	1,120
GHNI	6.03	6.25	6.25	6.25	2,501
GHNL	2.53	2.6	2.55	2.56	2,405
GLAXO	68.63	68.25	65.85	67.1	3,610
GLPL	57.12	54.95	54.95	57.12	1
GRAYS	39.76	39.77	39.77	39.76	64
GRYL	3	4	2	3	2
GSPM	6.9	7	7	7	2,500
GTYR	21.5	22.57	21.5	22.56	2,701
GUSM	7	6	6	7	76
GWLC	4.9	5.52	4.51	4.9	110
HABSM	24.99	25	24.26	24.94	41,243
HADC	0.51	0.43	0.43	0.43	2,000
HAEL	9.98	9.99	9.99	9.98	650
HAL	12.51	12.4	12.4	12.4	500
HBL	116.99	116	114	114.57	38,200
HBL-CAUG	118.05	0	0	115.54	0
HBL-COCT	121.57	0	0	118.95	0
HBL-CSEP	120	0	0	117.44	0
HCAR	9.54	9.5	8.85	8.98	5,955
HICL	11	11.77	10.36	11	290
HINO	105.71	103.4188	100.43	103.4188	5
HINOON	27.85	26.55	26.55	26.55	14,310
HIRAT	3.16	3.4	3.06	3.35	8,002
HMB	17.46	17.44	17.07	17.07	46,478
HSPI	10.45	10.95	9.76	9.93	1,221
HUBC	38.98	38.89	37.75	37.98	1,332,012
HUBC-AUG	39.24	39	38.2	38.2	45,000
HUBC-CAUG	39.33	0	0	38.3	0
HUBC-COCT	40.5	0	0	39.43	0
HUBC-CSEP	39.98	0	0	38.93	0
HUMNL	12.46	13	11.55	11.64	1,040
HUSS	11.65	12.65	11	11.65	26
IBFL	32.06	30.46	30.46	30.46	8,600
IBLHL	9	8.51	8.5	8.5	1,000
ICI	136.02	137.9	130	133.19	127,633
ICI-CAUG	137.25	0	0	134.32	0
ICI-COCT	141.34	0	0	138.28	0
ICI-CSEP	139.52	0	0	136.52	0
ICIBL	0.3	0.39	0.2	0.24	29,074
IDSM	3.01	3.94	3.35	3.42	911
IGIBL	1.16	1.28	1.05	1.27	1,008
IGIIL	72	73	70.6	71.29	81,009
INDU	202.92	204	196	200.85	4,303
INIL	47.73	48	45.35	45.35	92,501
ISL	11.79	12.55	10.9	11.35	18,213
ISTM	4.85	5	5	5	500
JATM	2.01	2	2	2	2,697
JDMT	11.15	10.15	10.15	11.15	1
JDWS	78.54	80	76.27	77.32	2,200
JDWSR1	9.8	8.8	8.8	9.8	105
JOVC	2.17	2.17	2.01	2.06	42,916
JPGL	1.07	1.1	1	1	16,510
JSBL	1.89	1.9	1.71	1.8	27,227
JSCL	5.74	5.67	5.15	5.39	2,482,128
JSGCL	17.11	17.84	16.21	17.11	116
JSGF	5.35	5.51	5	5.17	6,999
JSIL	4.14	4.14	3.81	3.83	8,445
JSVFL	4.67	5.24	5	5.21	611
KAPCO	41.63	41.5	39.55	39.62	1,640,873
KAPCO-CAUG	42.01	0	0	39.96	0
KAPCO-COCT	43.26	0	0	41.13	0
KAPCO-CSEP	42.7	0	0	40.61	0
KASBB	1.2	1.3	1.15	1.23	32,396
KASBSL	2.98	3.88	2.81	3	11,876
KESC	1.81	1.9	1.61	1.84	175,723
KML	1.1	1.59	1	1	501
KOHC	5.73	5.74	5	5.24	23,271
KOHP	2.7	3	2.51	2.6	22,446
KOHS	3.5	4.4	2.51	2.56	1,022
KOIL	1	0.94	0.72	0.94	6,898
KSBP	31.65	31.75	30.07	31.65	58
KTML	2.32	2.7	2.25	2.54	6,868
LOTPTA	10.73	10.42	9.95	10.01	5,980,567
LPCL	2.26	2.2	2.05	2.14	179,145
LUCK	72.32	71.98	70.5	70.82	469,401
LUCK-AUG	72.73	71.84	70.23	71.03	115,500
LUCK-CAUG	72.98	0	0	71.42	0
LUCK-COCT	75.15	0	0	73.53	0
LUCK-CSEP	74.18	0	0	72.59	0
MACFL	9.14	9.99	9.1	9.14	111
MARI	91.66	90	87.08	87.08	66,723
MBF	9.46	9.5	9	9.5	1,709
MCB	174.76	172	166.03	166.03	1,936,303
MCB-AUG	176.07	172.75	167.27	167.27	324,000
MCB-CAUG	176.34	0	0	167.44	0
MCB-COCT	181.6	0	0	172.38	0
MCB-CSEP	179.26	0	0	170.18	0
MDTL	14.922	14	14	14	0
MEBL	19.23	19.4	18.5	18.51	35,161
MIRKS	49.47	48.26	48.1	48.1	2,946
MLCF	1.88	1.8	1.71	1.8	12,312
MRNS	52.2	53.5	52.5	52.2	319
MTL	537.37	533	515	518.93	37,810
MUKT	0.47	0.58	0.57	0.47	9
MUREB	107	108	102	102.13	18,905
MWMP	0.78	0.9	0.9	0.78	1
MZSM	2.43	2.2	2.12	2.13	1,100
NATF	60.22	60	57.21	60.22	364
NATM	56.45	59.27	59.27	59.27	0
NBP	46.31	44.9	44	44	3,983,698
NBP-AUG	46.76	45.4	44.43	44.43	760,500
NBP-CAUG	46.73	0	0	44.37	0
NBP-COCT	48.12	0	0	45.68	0
NBP-CSEP	47.5	0	0	45.1	0
NCL	15.72	16.09	14.72	15.55	689,282
NCL-CAUG	15.86	0	0	15.68	0
NCL-COCT	16.33	0	0	16.14	0
NCL-CSEP	16.12	0	0	15.94	0
NCPL	13.01	13.3	12.6	12.93	706,435
NESTLE	3997.14	4020	3845	3916.3	41
NETSOL	16.44	16.3	15.44	15.44	118,244
NETSOL-CAUG	16.59	0	0	15.57	0
NETSOL-COCT	17.08	0	0	16.03	0
NETSOL-CSEP	16.86	0	0	15.83	0
NIB	1.35	1.38	1.31	1.34	488,173
NIBTFC	96.35	0	0	96.35	0
NICL	2.8	2.75	2.6	2.61	325,504
NJICL	58.69	55.95	55.95	58.69	2
NMBL	2.2	2.95	2.95	2.95	7,500
NML	40.1	39.3	38.1	38.27	2,167,223
NML-AUG	40.32	39.5	38.31	38.42	401,000
NML-CAUG	40.46	0	0	38.6	0
NML-COCT	41.67	0	0	39.73	0
NML-CSEP	41.13	0	0	39.23	0
NPL	14.58	14.67	13.99	14.42	402,001
NPL-CAUG	14.71	0	0	14.54	0
NPL-COCT	15.15	0	0	14.97	0
NPL-CSEP	14.96	0	0	14.78	0
NRL	344.13	347.7	330.1	334.36	313,201
NSB10Y1	100	0	0	100	0
NSB3Y1	100.8071	99.0351	99.0351	100.8071	1,015
OGDC	136.23	133.97	129.42	129.78	790,642
OGDC-CAUG	137.46	0	0	130.88	0
OGDC-COCT	141.56	0	0	134.74	0
OGDC-CSEP	139.74	0	0	133.03	0
OLPL	4.46	5	4.3	4.5	38,835
OLTM	0.43	0.6	0.41	0.43	2
PACE	1.72	1.68	1.52	1.64	157,057
PAEL	5.2	5.29	4.95	5.06	77,845
PAKD	28.9959	28	28	29	20
PAKMI	1	1.1	1.1	1	10
PAKRI	13.51	13.69	12.75	13.49	365,795
PAKRI-CAUG	13.63	0	0	13.6	0
PAKRI-COCT	14.04	0	0	14.01	0
PAKRI-CSEP	13.86	0	0	13.83	0
PASL	1.11	1.2	1.05	1.14	162,930
PECO	48.95	49.01	48.5	48.95	110
PEF	6.62	6.99	6.52	6.58	1,899
PGF	12.05	11.97	11.25	11.34	29,740
PHDL	28.5	27.1	27.08	27.1	510
PIAA	1.76	1.89	1.61	1.67	39,591
PICT	75.11	76.99	71.36	72.49	34,220
PIF	5.25	5.29	4.95	5.05	48,685
PINL	7.07	7.55	7.25	7.25	10,502
PIOC	3.65	4.25	3.55	3.81	13,368
PKGP	18.31	18.9	17.4	18.06	67,207
PKGS	106.23	106	105.75	105.99	10,742
PMI	0.9	0.9	0.9	0.9	24,506
PMPK	143.99	140	140	140	1,007
PMTFC6	95.5987	0	0	95.5987	0
PNGRS	3.15	3	3	3.15	100
PNSC	20.87	20.4	20	20	4,902
POL	346.78	339.49	329.45	329.8	2,859,382
POL-AUG	348.05	339.89	330.65	330.9	1,135,500
POL-CAUG	349.92	0	0	332.6	0
POL-COCT	360.34	0	0	342.41	0
POL-CSEP	355.71	0	0	338.05	0
POML	40	40.5	40.5	40.5	10,000
PPL	206.95	203.97	197.02	198.47	2,038,166
PPL-AUG	207.88	204	198.6	199.08	352,500
PPL-CAUG	208.83	0	0	200.16	0
PPL-COCT	215.04	0	0	206.06	0
PPL-CSEP	212.28	0	0	203.44	0
PPP	41.55	40.57	40.56	41.55	267
PRL	63.79	62.94	60.61	60.61	15,282
PRWM	13.66	14.66	14.55	14.65	4,500
PSMC	65.36	65	62.1	64.84	3,822
PSO	215.26	211	204.5	205.67	953,516
PSYL	18.61	19.6	17.61	18.79	2,504
PTC	10.57	10.99	10.06	10.56	5,065,089
PTC-AUG	10.78	10.99	10.4	10.65	12,000
PTC-CAUG	10.67	0	0	10.65	0
PTC-COCT	10.98	0	0	10.96	0
PTC-CSEP	10.84	0	0	10.82	0
PTEC	3.15	2.71	2.71	2.71	5,497
QUICE	5.87	5.9	5	5	3,401
RAVT	0.77	0.9	0.7	0.82	116,772
REWM	10	9.91	9.9	9.9	737
RICL	9	9.25	8.75	8.99	14,300
RMPL	2701.68	2725	2600	2701.68	7
RUPL	33.09	33.89	32.8	32.81	750
SAIF	5	6	5	5.45	10,995
SALT	64.64	61.5	61.5	64.64	50
SANE	2.8	2	1.95	1.95	2,700
SAPL	152.02	152	152	152	2,090
SAZEW	22.4	23	23	22.4	1
SBL	1.65	1.64	1.41	1.5	150,999
SCBPL	7.89	7.22	7.22	7.22	500
SCLL	2.1	2.74	1.65	2.1	27
SCM	9.95	10.45	9.8	10.03	5,011
SEARL	60.87	60.1	59	59	2,500
SEL	18.5	17.6	17.55	18.5	105
SEPCO	1.14	1.14	1	1.12	41,307
SEPL	40.73	40.9	40	40.13	14,703
SGML	4.8	4.8	4.8	4.8	857,500
SHCI	2.3367	2.268	2.268	2.268	0
SHCM	17	16	16	16	1,000
SHDT	13	13	13	13	210
SHEL	211.13	215	202	202.14	2,967
SHEZ	121	118	118	121	5
SHFA	33.45	34	33.9	33.45	210
SHJS	68.77	72.2	72.2	68.77	155
SIBL	1.25	1.3	1.2	1.26	2,000
SIEM	911	955	870	874.91	52
SILK	2.08	2.05	1.9	1.98	914,403
SING	14.78	13.8	13.8	14.78	36
SITC	89	88.89	84.55	84.55	4,284
SKFL	5.65	6.5	4.71	5.84	20,500
SKRS	2.36	2.33	2.25	2.33	5,500
SLCL	3	2.99	2.9	2.9	25,500
SLYT	6.05	5.97	5.32	5.68	10,652
SMBL	2.87	2.85	2.55	2.71	42,223
SMTM	4.26	3.8	3.8	4.26	2
SNBL	4	4.14	3.67	4.08	115,800
SNGP	17.79	17.7	16.8	17.15	39,458
SNGP-CAUG	17.95	0	0	17.3	0
SNGP-COCT	18.49	0	0	17.81	0
SNGP-CSEP	18.25	0	0	17.58	0
SPL	14.09	14.4	13.41	14	37,506
SRSM	2.85	3.85	3.35	3.85	22,505
SRVI	179.45	175.8	170.5	172.96	2,221
SSGC	19.03	19	18.8	18.94	26,550
SSIC	4.9	5.18	3.9	4.9	15
SSML	1.15	1.39	1.06	1.19	18,274
SSOM	4.3	4.1	4.1	4.1	1,000
STJT	27.5	27	26.13	26.5	15,600
STML	15.9996	15.5	15.5	15.5	0
STPL	8.04	8.74	7.35	8.04	2
TELE	1.29	1.54	1.16	1.29	145,103
TGL	9.14	9.4	8.16	8.7	8,001
THALL	89.99	90	85.51	85.99	6,881
THCCL	15	15.2	15.2	15.2	1,000
TREET	49.85	49.2	47.41	48.31	15,610
TRG	1.89	1.9	1.79	1.81	327,813
TRIPF	187.99	186.75	182	184.79	1,155
TSBL	1.25	1.5	1.5	1.25	300
TSMF	1	1.38	0.86	1	16
TSPL	0.75	0.75	0.75	0.75	3,000
UBL	56.59	57.45	56	56.29	281,475
UBL-AUG	57.13	0	0	56.79	0
UBL-AUGB	55.63	55.63	55.63	55.29	0
UBL-CAUG	57.1	0	0	56.77	0
UBL-COCT	58.8	0	0	58.44	0
UBL-CSEP	58.05	0	0	57.7	0
UBLTFC2	87.05	0	0	87.05	0
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	98.75	0	0	98.75	0
ULEVER	5942.35	6149	5950	6004.42	115
UNIC	4.5	4.5	4.5	4.5	205
UPFL	1607.6	1682	1528	1607.6	2
UVIC	1.61	1.8	1.7	1.72	11,251
WAHN	34	34.05	34	34.04	1,205
WTCL	1.75	1.73	1.62	1.7	164,934
WTL	1.53	1.56	1.4	1.41	160,413
YOUW	1.11	1.5	0.37	1.05	502
ZAHT	6.68	6.5	6.5	6.5	2,000
ZIL	52.73	50.5	50.1	50.1	1,698

KSE EOD Daily Share Price Data - 09/08/2011