KSE EOD Daily Share Price Data - 12/08/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.2	2.49	2.06	2.08	5,001
ABL	60	61.99	60.99	61.3	15,111
ABL-CAUG	62.92	0	0	61.68	0
ABL-COCT	64.79	0	0	63.53	0
ABL-CSEP	63.96	0	0	62.71	0
ABOT	94.75	96	94.4	95.05	3,004
ACPL	42	42.98	41.15	41.74	109,632
ADMM	24.6	23.51	23.51	24.6	1
ADOS	8.01	8.99	8.99	8.99	500
AGL	19.25	18.36	18.25	18.25	3,540
AGTL	197.68	204	201.02	203.95	1,685
AHCL	24.41	24.95	24.41	24.59	629,754
AHI	17.1	18	17.25	17.25	200,500
AHL	14.42	14.7	14.1	14.39	7,942
AICL	48.17	50.57	48.2	50.04	387,250
AICL-CAUG	48.49	0	0	50.35	0
AICL-COCT	49.93	0	0	51.86	0
AICL-CSEP	49.29	0	0	51.19	0
AKBL	9.92	10.2	9.82	10.02	93,740
AKBL-CAUG	9.99	0	0	10.08	0
AKBL-COCT	10.28	0	0	10.38	0
AKBL-CSEP	10.15	0	0	10.25	0
AKDCL	28.5	29.92	29.69	29.87	800
ALNRS	41	40.5	40.02	41	300
ALTN	6.05	7.05	7.05	7.05	20,000
AMTEX	2.08	2.17	2.02	2.11	217,728
AMZV	0.37	0.37	0.34	0.37	10,501
ANL	4.85	5.12	4.95	4.98	2,462,031
ANL-CAUG	4.88	0	0	5.01	0
ANL-COCT	5.03	0	0	5.16	0
ANL-CSEP	4.96	0	0	5.09	0
ANLTFC2	94	0	0	94	0
APL	353.83	365	356.9	358.84	156,553
ATBA	234.74	235.99	233.1	233.57	1,395
ATFF	6.15	6.9	5.61	5.65	1,200
ATIL	28.1	28.31	28.28	28.31	2,683
ATLH	118.01	120	119	119.93	351
ATRL	110.62	115.09	111.46	112.52	1,009,242
ATRL-AUG	111.28	115.1	112.01	112.77	281,500
BAFL	10.2	10.55	10.15	10.35	1,811,948
BAHL	28	28.45	27.8	27.94	101,948
BAHL-CAUG	28.19	0	0	28.11	0
BAHL-COCT	29.03	0	0	28.96	0
BAHL-CSEP	28.65	0	0	28.58	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	100	100	103.96	100
BAPL	7.54	7.99	7.95	7.99	3,000
BATA	654.07	686.77	650	652.92	39
BERG	12.62	12.4	12	12.35	14,221
BGL	1.49	1.26	1.26	1.49	100
BIPL	3.55	3.6	3.5	3.5	13,421
BNWM	14.45	14.5	14.5	14.5	500
BOC	102.35	102.45	97.62	98.75	2,326
BOK	4.1	4.67	4.03	4.1	1,305
BOP	5.74	5.97	5.74	5.77	462,675
BRR	2.05	2.68	2.17	2.17	902
BYCO	7.39	8.05	7.55	7.6	929,299
CENI	7.27	7.44	7	7.4	3,102
CEPB	15.85	16.19	15.95	16	1,922
CHAS	9.9	10	10	10	500
CHBL	1.21	1.38	1.38	1.38	2,274
CHCC	7.38	8.29	7.6	7.89	7,502
CJPL	1.13	0.79	0.6	1.13	2
CML	1.5	1.99	0.8	1.4	5,020
COLG	736.94	764.1	764	736.94	6
CPAL	1.51	1.74	1.74	1.51	8
CPL	144.54	144.5	142.7	144.29	9,710
CPPL	41.71	43	41.6	41.9	19,946
CSAP	25.24	25.4	25.05	25.37	1,001
CSM	0.48	0.53	0.53	0.53	500
CSMD	10.5	11.44	11.44	10.5	100
CSUML	2	2.25	1.7	2.2	15,001
CWSM	1.3	1.47	1.1	1.3	2
DAWH	43.38	43.69	42.12	42.51	92,576
DCH	1.73	1.7	1.61	1.65	2,102
DCL	1.36	1.38	1.3	1.33	75,805
DEL	1.43	1.45	1.03	1.43	2
DFML	2.15	2.35	2.02	2.1	36,079
DFSM	2	2.35	1.4	2	8
DGKC	20.74	21.45	20.8	20.98	1,913,787
DGKC-AUG	20.92	21.6	20.93	21.11	287,500
DGKC-CAUG	20.88	0	0	21.11	0
DGKC-COCT	21.5	0	0	21.74	0
DGKC-CSEP	21.22	0	0	21.46	0
DLL	26.9	27.9	27	26.9	30
DOL	5.28	5.4	5.21	5.25	117,715
DSFL	1.89	1.98	1.88	1.93	116,860
DSIL	0.91	0.99	0.87	0.95	6,534
DSL	2	2.19	1.97	2.01	230,613
DWAE	1.3	1.27	1.1	1.16	16,102
DWSM	2.1	2.1	2.01	2.01	2,000
ECOP	1.4	1.48	1.3	1.4	5,903
EFLTFC	100.6	0	0	100.6	0
EFOODS	24.92	25.5	24.8	24.96	124,322
EFUG	31.68	32.37	31.1	31.97	585
EFUL	66.01	69.3	66.25	66.9	51,347
EMCO	1.6	1.9	1.9	1.6	1
ENGRO	135.77	139.4	131.4	132.08	2,523,969
ENGRO-AUG	136.36	140	132	132.72	953,000
ENGRO-CAUG	136.67	0	0	132.9	0
ENGRO-COCT	140.74	0	0	136.89	0
ENGRO-CSEP	138.93	0	0	135.12	0
ENGROTFC	99.2352	0	0	99.2352	0
EPCL	8.49	8.7	8.21	8.26	200,669
EPCL-CAUG	8.55	0	0	8.31	0
EPCL-COCT	8.8	0	0	8.56	0
EPCL-CSEP	8.69	0	0	8.45	0
EXIDE	187.3	186.5	182.01	184.28	859
FABL	9.31	9.73	9.35	9.36	9,484
FANM	3.6	3.6	3.6	3.6	10,000
FATIMA	15.43	15.75	15.38	15.6	1,761,273
FCCL	3.36	3.47	3.32	3.4	71,887
FCIBL	5.01	5.25	5.25	5.25	984
FCONM	1.25	1.84	1.84	1.25	2
FCSC	2	2.34	2	2.11	71,964
FDIBL	1.35	1.4	1.4	1.4	5,000
FDMF	2.23	2.39	2.39	2.23	2
FECM	2.7	3.15	3.15	2.7	290
FECTC	3.88	4.7	4.7	3.88	5
FEM	1.16	1.2	1.15	1.15	1,510
FEROZ	92.71	93	90.1	90.11	302
FFBL	46.91	47.49	46.85	47.19	2,818,084
FFBL-AUG	47.05	47.55	47.05	47.37	473,500
FFBL-CAUG	47.22	0	0	47.48	0
FFBL-COCT	48.63	0	0	48.91	0
FFBL-CSEP	48	0	0	48.27	0
FFC	154.93	157.4	154.16	155.18	1,452,393
FFC-AUG	155.45	157.5	154.7	155.21	109,000
FFC-CAUG	155.96	0	0	156.15	0
FFC-COCT	160.6	0	0	160.83	0
FFC-CSEP	158.54	0	0	158.75	0
FFLM	1.15	1.99	1.35	1.36	505
FHAM	8	8.05	8	8	33,441
FHBM	6.98	7.25	7	7.01	2,100
FLYNG	1.1	1.14	1.11	1.12	2,895
FNEL	2	2	1.8	2	1,201
FPRM	11	12	12	11	100
FRCL	2.25	1.9	1.9	2.25	1
FUDLM	6.5	6.9	6.88	6.9	4,500
GADT	54.98	56.7	56.7	56.7	500
GAEL	0.6	0.46	0.46	0.46	1,000
GAIL	3.45	3.15	3.15	3.37	3,000
GASF	3.39	3.45	3.37	3.41	81,143
GENP	0.46	0.41	0.4	0.41	7,500
GGL	10.97	11.35	10.9	10.93	110,649
GHGL	51.54	54	53.95	53.97	4,190
GHNI	6.25	6.75	5.73	6.25	2
GHNL	2.85	2.98	2.41	2.44	2,802
GLAXO	71.51	71.5	70.62	71.44	10,346
GRAYS	39.76	41.7	41.7	39.76	5
GRYL	3	4	2.1	3	2
GSPM	7.25	7.6	7.25	7.6	1,010
GWLC	4.89	5	4.75	4.89	30
HABSM	25.67	26.5	25.52	25.98	34,482
HADC	0.43	0.43	0.43	0.43	1,988
HAEL	9.98	9.8571	9	9.8571	420
HATM	3	3.9	3.9	3.9	1,500
HBL	117.21	122.9	117.01	121.01	135,852
HBL-CAUG	117.99	0	0	121.76	0
HBL-COCT	121.5	0	0	125.41	0
HBL-CSEP	119.94	0	0	123.79	0
HCAR	9.71	10.45	9.5	9.6	2,102
HICL	10.9	11.19	11.19	10.9	6
HINO	98.49	103	93.57	93.59	406
HINOON	26.36	27.55	27	27.55	5,458
HIRAT	3.39	3.42	3.31	3.31	6,100
HMB	17.5	17.89	17.34	17.45	9,780
HSPI	9.2	10.2	9.35	9.37	3,969
HUBC	38.04	38.62	37.95	38.55	1,163,540
HUBC-AUG	38.31	0	0	38.81	0
HUBC-CAUG	38.29	0	0	38.79	0
HUBC-COCT	39.43	0	0	39.95	0
HUBC-CSEP	38.93	0	0	39.44	0
HUSI	2.4	3.4	3.1	2.4	105
HWQS	11.7	12.65	12.65	11.7	1
IBFL	29.94	30.5	28.45	29.43	28,125
IBLHL	9.01	9.5	9.5	9.01	301
ICI	140.35	143	140.75	141.31	36,866
ICI-CAUG	141.28	0	0	142.19	0
ICI-COCT	145.49	0	0	146.45	0
ICI-CSEP	143.62	0	0	144.56	0
ICIBL	0.29	0.35	0.25	0.28	1,091
IDRT	4.7	4.65	4.65	4.65	2,000
IDSM	3.5	3.5	3.4	3.5	5,500
IGIBL	1.3	1.45	1.4	1.3	4
IGIIL	71	72	71	71	1,040
INDU	204.99	210	205	210	1,405
INIL	44.37	45	44	44.25	8,551
ISL	12.35	13.25	12.7	12.97	22,465
JDMT	11.15	11	10.2	11	509
JDWS	80	81.99	79	79.44	898
JDWSR1	7.86	8.86	7	8.86	3,973
JKSM	6.35	6.9	6.9	6.35	1
JOVC	2.22	2.39	2.17	2.24	75,319
JPGL	1.1	1.1	1.1	1.1	2
JSBL	1.95	2	1.91	1.93	14,522
JSCL	6.03	6.25	6.01	6.06	2,594,590
JSGCL	17.11	18	17.01	17.11	201
JSGF	5.5	5.95	5.95	5.95	774
JSIL	4.09	4.3	3.84	4.06	8,302
JSVFL	5.15	5.1	4.92	4.98	6,993
KAPCO	40.81	41.15	40.5	40.67	125,985
KAPCO-CAUG	41.08	0	0	40.92	0
KAPCO-COCT	42.3	0	0	42.15	0
KAPCO-CSEP	41.76	0	0	41.6	0
KASBB	1.21	1.35	1.2	1.21	19,664
KASBSL	2.51	3.24	2.85	2.92	1,002
KESC	1.94	2	1.9	1.96	66,951
KML	1	1.74	1.74	1	1
KOHC	5.25	5.6	5.6	5.25	1
KOHE	17.25	18.06	18.06	17.25	100
KOHP	2.75	3.7	3.7	2.75	1
KOHS	2.03	2.49	2.01	2.25	7,180
KOIL	1	1.08	0.99	1	1,011
KOSM	1.25	1.3	1.3	1.3	1,000
KSTM	1.45	1.5	1.4	1.45	4,000
KTML	2.68	2.79	2.78	2.68	101
LOTPTA	10.77	11.1	10.73	10.79	2,051,828
LPCL	2.29	2.45	2.35	2.41	29,509
LUCK	72.45	73.49	72.5	72.87	1,505,518
LUCK-AUG	72.96	73.99	72.9	73.15	88,500
LUCK-CAUG	72.93	0	0	73.32	0
LUCK-COCT	75.1	0	0	75.52	0
LUCK-CSEP	74.14	0	0	74.55	0
MACFL	10.14	10.48	9.15	9.5	7,750
MARI	90.98	91.5	90.09	90.11	5,375
MBF	10	10.45	10	10	315
MCB	174.67	179.94	175.15	176.15	454,947
MCB-AUG	174.79	179.5	175.5	176.85	136,500
MCB-CAUG	175.83	0	0	177.25	0
MCB-COCT	181.07	0	0	182.56	0
MCB-CSEP	178.74	0	0	180.2	0
MEBL	19.78	20.15	19.35	20.07	56,461
MIRKS	48.83	50.5	50	50.1	500
MLCF	2	2	1.95	1.97	85,627
MODAM	0.99	0.9	0.9	0.99	100
MQTM	8.1	8.25	8.25	8.25	2,000
MRNS	52.2	54.81	54.39	52.2	260
MSOT	17.8	18.8	18.75	18.8	2,200
MTL	571.39	598.99	555.01	560.17	93,571
MWMP	0.8	1.1	1.1	0.8	1
MZSM	2.2	2.45	2.1	2.44	501
NATF	60.22	63.22	58	59.62	820
NATM	65.34	68.6	68.6	68.6	0
NBP	45.11	46.75	45.75	46.03	3,464,359
NBP-AUG	45.31	46.85	46	46.32	671,500
NBP-CAUG	45.41	0	0	46.32	0
NBP-COCT	46.76	0	0	47.71	0
NBP-CSEP	46.16	0	0	47.09	0
NCL	16.73	17.73	16.73	17.58	853,206
NCL-CAUG	16.84	0	0	17.69	0
NCL-COCT	17.34	0	0	18.22	0
NCL-CSEP	17.12	0	0	17.98	0
NCPL	12.84	13.75	12.89	13.62	768,980
NESTLE	3951.05	4070	3770	3846.63	29
NETSOL	15.64	16.4	15.85	16.12	241,183
NETSOL-CAUG	15.74	0	0	16.22	0
NETSOL-COCT	16.21	0	0	16.71	0
NETSOL-CSEP	16	0	0	16.49	0
NIB	1.39	1.42	1.35	1.39	412,559
NIBTFC	96.35	0	0	96.35	0
NICL	2.8	2.87	2.78	2.8	26,090
NJICL	58.69	59.49	55.77	55.8	1,849
NJLIC	55.87	55.72	53.08	53.08	5,640
NMBL	2.8	2.99	2.55	2.63	20,002
NML	41.26	43.32	41.7	43.32	2,525,256
NML-AUG	41.43	43.5	42	43.48	561,500
NML-CAUG	41.53	0	0	43.59	0
NML-COCT	42.77	0	0	44.9	0
NML-CSEP	42.22	0	0	44.32	0
NOPK	19.31	18.41	18.41	19.31	1
NPL	14.59	15.59	14.8	15.42	2,607,264
NPL-CAUG	14.69	0	0	15.52	0
NPL-COCT	15.12	0	0	15.98	0
NPL-CSEP	14.93	0	0	15.77	0
NRL	349.06	359	352.5	354.08	179,680
NSB10Y1	100	0	0	100	0
NSB3Y1	100.8071	0	0	100.8071	0
NSRM	16	15.5	15.5	16	5
OGDC	127.88	130.4	127	127.12	523,094
OGDC-CAUG	128.73	0	0	127.91	0
OGDC-COCT	132.56	0	0	131.75	0
OGDC-CSEP	130.86	0	0	130.04	0
OLPL	4.5	4.94	4.3	4.75	18,011
PACE	1.76	1.8	1.74	1.78	181,250
PAEL	5.41	5.7	5.4	5.6	29,993
PAKD	27.02	27.99	26.1	27.02	400
PAKMI	1	1.29	1.29	1	2
PAKRI	15.13	15.65	14.81	15.27	477,933
PAKRI-CAUG	15.23	0	0	15.37	0
PAKRI-COCT	15.68	0	0	15.83	0
PAKRI-CSEP	15.48	0	0	15.62	0
PAKT	87	85	84	84.01	1,801
PASL	1.23	1.28	1.17	1.24	7,553
PCAL	44.47	43	42.25	42.81	1,062
PECO	48.95	50	49.99	48.95	3
PEF	7.36	7.16	7.05	7.15	5,000
PGF	13.13	13.4	12.65	12.73	15,804
PIAA	1.9	1.95	1.82	1.86	10,534
PICT	74.53	76.88	73.01	74	35,105
PIF	5.71	5.7	5.6	5.6	7,753
PINL	7.55	7.74	7.7	7.7	4,499
PIOC	3.86	4.49	3.65	3.66	4,002
PKGI	5	4.8	4.8	4.8	550
PKGP	18.77	19.77	18.81	19.77	6,983,393
PMTFC6	95.5987	0	0	95.6107	0
PNGRS	3.15	3.6	3.6	3.15	89
PNSC	20	21	20.1	20	2
POL	343.27	353.49	345.54	348.34	2,034,390
POL-AUG	344.39	354.01	346.6	349.17	681,000
POL-CAUG	345.56	0	0	350.51	0
POL-COCT	355.84	0	0	361.02	0
POL-CSEP	351.27	0	0	356.35	0
PPL	201.47	204	199.7	200.35	520,024
PPL-AUG	201.92	204.5	200.05	200.96	67,500
PPL-CAUG	202.81	0	0	201.6	0
PPL-COCT	208.85	0	0	207.64	0
PPL-CSEP	206.17	0	0	204.96	0
PRL	63.86	65.9	64.2	64.54	5,323
PSMC	66.05	66.5	64.5	64.59	22,002
PSO	225.83	235	227	229.81	668,296
PTC	11.4	11.6	11.4	11.42	794,844
PTC-AUG	11.49	11.6	11.4	11.4	25,000
PTC-CAUG	11.48	0	0	11.49	0
PTC-COCT	11.82	0	0	11.84	0
PTC-CSEP	11.67	0	0	11.68	0
PTEC	2.71	3.1	2.68	2.68	1,010
QUICE	5	5.4	5.4	5	400
RAVT	0.87	0.99	0.78	0.88	118,764
REWM	9.9	10.9	10.9	10.9	2,850
RMPL	2701.68	2720	2568	2609.8	12
RUPL	34.45	35.9	35.8	34.45	110
SAIF	4.95	5.39	5	5.3	1,002
SALT	64.64	65.33	65.33	64.64	10
SAPL	154	158.89	157	154	15
SAZEW	22.02	22.95	22.9	22.02	4
SBL	1.59	1.65	1.52	1.64	4,911
SCBPL	7.23	7.5	7.12	7.5	1,701
SCLL	2.1	2.6	2.6	2.1	2
SCM	10.1	10.54	10.54	10.1	100
SEL	18.39	17.41	17.4	18.39	2
SEPCO	1.12	1.2	1.12	1.15	26,116
SEPL	41.74	42.9	41.25	41.71	8,460
SFWF	8.63	7.65	7.65	8.63	10
SGML	4.8	5.76	5.7	4.8	2
SHCM	15	14	14	14	1,200
SHEL	217.53	222	215	216	2,862
SHSML	10.75	10.8	10.8	10.75	300
SIBL	1.3	1.63	1.6	1.62	2,000
SIEM	916	939	939	916	1
SILK	2.21	2.29	2.1	2.13	179,967
SING	14.78	15.78	15.78	14.78	1
SITC	88.25	91.8	88	88	1,276
SJTM	1.5	0.9	0.9	0.9	3,001
SKRS	2.9	2.41	2.4	2.41	10,000
SLCL	3.1	2.97	2.97	2.97	1,000
SLYT	5.92	6	5.1	5.56	2,002
SMBL	2.77	2.93	2.76	2.84	62,897
SMCPL	4.4	4.89	4.89	4.4	15
SMTM	4.26	5	5	4.26	1
SNAI	34.4	35	35	35	500
SNBL	4	4.4	4.18	4.28	51,895
SNGP	17.9	18.2	17.75	17.8	11,603
SNGP-CAUG	18.02	0	0	17.91	0
SNGP-COCT	18.56	0	0	18.45	0
SNGP-CSEP	18.32	0	0	18.21	0
SPL	14.84	15.1	14.51	14.62	24,432
SRSM	3.85	3.9	3.9	3.9	5,000
SRVI	182.05	187	177.01	181.83	304
SSGC	20.5	20.79	19.51	20.3	12,147
STCL	7.49	7.11	6.99	7	34,000
TELE	1.32	1.44	1.3	1.35	149,515
TGL	8.9	9.08	8.85	9	3,474
THALL	88.86	91.5	89.25	90.63	5,151
THCCL	15.95	15.75	15.75	15.75	1,000
TREET	49.57	50.1	49.5	49.55	3,162
TRG	1.86	1.97	1.9	1.95	115,865
TRIBL	1.01	1.25	1.25	1.01	11
TRIPF	186.29	186	182.3	184.96	504
UBL	57.99	58.95	58.15	58.53	20,671
UBL-AUG	57.7	58.65	58.2	58.2	702,000
UBL-AUGB	56.9	56.88	56.88	56.88	700,000
UBL-CAUG	58.38	0	0	58.89	0
UBL-COCT	60.11	0	0	60.66	0
UBL-CSEP	59.34	0	0	59.88	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	5887.98	5900	5600	5626.49	74
UNIM	0.35	0.8	0.8	0.8	500
UPFL	1674.04	1756.95	1756.95	1674.04	1
WAHN	33.52	34.99	34.2	34.25	1,101
WTCL	1.75	1.85	1.63	1.79	16,642
WTL	1.44	1.5	1.43	1.48	72,062
WYETH	931	885	885	885	50
YOUW	1.05	1.17	1.07	1.07	4,550
ZIL	47.99	47	45.6	46.39	1,596
ZTL	2.5	2.2	2.2	2.5	1

KSE EOD Daily Share Price Data - 12/08/2011