KSE EOD Daily Share Price Data - 15/08/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.08	2.3	2.25	2.25	502
ABL	61.3	61.5	60	61.26	15,467
ABL-CAUG	61.68	0	0	61.61	0
ABL-COCT	63.53	0	0	63.46	0
ABL-CSEP	62.71	0	0	62.64	0
ABOT	95.05	96.5	94.5	94.5	2,400
ACPL	41.74	42	41.79	41.8	7,041
ADAMS	17.25	18.23	18.23	18.23	500
ADOS	8.99	8.22	8.1	8.1	2,000
AGL	18.25	17.3	17.3	18.25	1
AGTL	203.95	209.85	204	206.97	254
AHCL	24.59	24.74	24.1	24.23	327,236
AHI	17.25	18.15	16.34	17.25	8
AHL	14.39	14.49	14	14.23	18,500
AICL	50.04	50.9	49.5	49.56	66,581
AICL-CAUG	50.35	0	0	49.84	0
AICL-COCT	51.86	0	0	51.34	0
AICL-CSEP	51.19	0	0	50.67	0
AKBL	10.02	9.99	9.82	9.88	66,100
AKBL-CAUG	10.08	0	0	9.94	0
AKBL-COCT	10.38	0	0	10.23	0
AKBL-CSEP	10.25	0	0	10.1	0
AMTEX	2.11	2.22	2.06	2.1	69,810
AMZV	0.37	0.45	0.32	0.37	6,105
ANL	4.98	5.09	4.8	4.89	575,262
ANL-CAUG	5.01	0	0	4.92	0
ANL-COCT	5.16	0	0	5.07	0
ANL-CSEP	5.09	0	0	5	0
ANLTFC2	94	0	0	94	0
APL	358.84	363.9	353.25	354.14	65,593
ARUJ	5.3	5	5	5	2,000
ATBA	233.57	235	231.1	231.42	292
ATFF	5.65	6.45	6.45	6.45	500
ATIL	28.31	28.48	28.12	28.31	41
ATLH	119.93	119	119	119.93	202
ATRL	112.52	114.3	112.05	112.93	588,225
ATRL-AUG	112.77	114.5	112.8	113.37	237,000
BAFL	10.35	10.4	10.01	10.12	377,926
BAHL	27.94	28.34	27.6	27.76	129,445
BAHL-CAUG	28.11	0	0	27.92	0
BAHL-COCT	28.96	0	0	28.76	0
BAHL-CSEP	28.58	0	0	28.38	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BAPL	7.99	7.05	7.05	7.99	100
BATA	652.92	684	668	652.92	3
BERG	12.35	13	12.25	12.35	81
BIFO	52.93	51.5	51.5	51.5	1,000
BIPL	3.5	3.58	3.58	3.5	1
BNWM	14.5	14.1	14	14	4,550
BOC	98.75	99	96	96.55	1,100
BOK	4.1	4.47	4.01	4.01	1,524
BOP	5.77	5.88	5.65	5.66	181,261
BROT	0.25	0.31	0.31	0.25	10
BRR	2.17	2.64	2.64	2.17	2
BWHL	29	30.19	30.19	29	10
BYCO	7.6	7.7	7.49	7.54	340,645
CENI	7.4	7.87	7	7.3	600
CEPB	16	16.5	16	16.49	548
CFL	12.8786	13.8	13.8	12.88	1
CHAS	10	9.9	9.25	10	10
CHBL	1.38	1.4	1.26	1.26	2,010
CHCC	7.89	8.48	8	8	8,510
CML	1.4	1.56	1.45	1.5	26,802
COLG	736.94	765.9	765.9	736.94	1
COST	3.2964	3.1064	3.1064	3.1064	0
COTT	1.3	1.3	1.3	1.3	10
CPL	144.29	142.5	140	140.26	5,337
CPPL	41.9	42.9	41.6	41.69	887
CRTM	15.75	14.75	14.75	14.75	500
CSAP	25.37	25.5	25.11	25.15	2,761
CSM	0.53	0.5	0.4	0.5	2,475
CSMD	10.5	11.5	11.5	10.5	1
CSUML	2.2	2.19	2.19	2.2	1
CWSM	1.3	1.5	1.06	1.3	2
DAWH	42.51	42.49	40.39	40.46	68,063
DBCI	1.92	2.25	1.86	1.92	2
DCH	1.65	1.78	1.61	1.78	9,701
DCL	1.33	1.35	1.3	1.3	16,924
DEL	1.43	1.8	1.01	1.01	1,506
DFML	2.1	2.19	2.05	2.08	23,801
DFSM	2	1.6	1.6	2	1
DGKC	20.98	21.14	20.8	20.89	556,262
DGKC-AUG	21.11	21.19	20.52	20.96	210,500
DGKC-CAUG	21.11	0	0	21.01	0
DGKC-COCT	21.74	0	0	21.64	0
DGKC-CSEP	21.46	0	0	21.36	0
DLL	26.9	26.9	25.57	25.87	890
DMTM	3.01	3.94	3.94	3.01	61
DOL	5.25	5.28	5.1	5.2	58,269
DSFL	1.93	1.96	1.83	1.84	159,643
DSIL	0.95	1.05	0.85	0.99	6,314
DSL	2.01	2	1.94	1.97	8,101
DWAE	1.16	1.29	1.04	1.04	1,000
ECOP	1.4	1.48	1.32	1.44	1,029
EFLTFC	100.6	0	0	100.6	0
EFOODS	24.96	25.38	24.65	24.88	77,319
EFUG	31.97	31.88	30.75	31.01	10,708
EFUL	66.9	69.59	66.85	67	615
ENGRO	132.08	132.36	127.55	128.04	580,713
ENGRO-AUG	132.72	132.5	128.15	128.65	442,000
ENGRO-CAUG	132.9	0	0	128.78	0
ENGRO-COCT	136.89	0	0	132.64	0
ENGRO-CSEP	135.12	0	0	130.92	0
ENGROTFC	99.2352	0	0	99.2352	0
EPCL	8.26	8.38	7.85	8.01	177,697
EPCL-CAUG	8.31	0	0	8.06	0
EPCL-COCT	8.56	0	0	8.3	0
EPCL-CSEP	8.45	0	0	8.19	0
EWLA	1.4	1.9	1.9	1.4	10
EXIDE	184.28	184.75	176.75	180.16	704
FABL	9.36	9.7	9.26	9.29	41,238
FANM	3.6	4.4	3.6	3.6	21,799
FATIMA	15.6	15.64	15.31	15.4	247,905
FCCL	3.4	3.46	3.36	3.37	19,577
FCONM	1.25	1.79	1.79	1.25	1
FCSC	2.11	2.05	2.02	2.03	2,110
FDIBL	1.4	1.54	1.54	1.4	1
FECM	2.7	3.14	3.14	2.7	56
FFBL	47.19	47.49	46.7	46.82	674,584
FFBL-AUG	47.37	47.5	46.87	46.99	219,000
FFBL-CAUG	47.48	0	0	47.09	0
FFBL-COCT	48.91	0	0	48.5	0
FFBL-CSEP	48.27	0	0	47.87	0
FFC	155.18	157	153.05	153.55	985,193
FFC-AUG	155.21	157.39	153.6	153.94	234,500
FFC-AUGB	150.46	154	150	150	20,500
FFC-CAUG	156.15	0	0	154.43	0
FFC-COCT	160.83	0	0	159.06	0
FFC-CSEP	158.75	0	0	157	0
FFLM	1.36	2.36	1.11	1.65	36,458
FHAM	8	8.05	8	8.05	10,050
FLYNG	1.12	1.13	1.1	1.12	200
FNEL	2	2.65	1.62	2	249
FPJM	0.53	1	1	0.53	16
FRCL	2.25	1.92	1.92	2.25	1
GAIL	3.37	3.39	3.39	3.39	1,000
GASF	3.41	3.43	3.3	3.39	89,250
GENP	0.41	0.55	0.36	0.45	1,002
GFIL	4.61	4.15	4.15	4.15	500
GGL	10.93	11.19	10.85	11.01	8,576
GHGL	53.97	53.95	53	53.97	40
GHNI	6.25	6.85	5.7	6.25	66
GHNL	2.44	2.98	2.6	2.6	14,402
GLAXO	71.44	70.1	69.6	69.76	3,567
GSPM	7.6	7.5	7	7.5	22,000
GTYR	22	22.7	22.7	22	100
GUSM	6.5	6.5	6.5	6.5	349
GWLC	4.89	4.97	4.97	4.89	20
HABSM	25.98	25.9	25.02	25.7	33,669
HADC	0.43	0.4	0.4	0.43	10
HATM	3.9	3.6688	3.6688	3.6688	0
HBL	121.01	121.75	119.01	119.35	59,922
HBL-CAUG	121.76	0	0	120.04	0
HBL-COCT	125.41	0	0	123.63	0
HBL-CSEP	123.79	0	0	122.03	0
HCAR	9.6	10.3	9.4	9.4	2,001
HICL	10.9	10.98	10.76	10.79	2,375
HINO	93.59	98.26	88.92	88.94	3,120
HINOON	27.55	27.9	27.17	27.22	2,600
HIRAT	3.31	3.31	3.25	3.31	8,201
HMB	17.45	17.93	17.35	17.47	4,053
HSPI	9.37	9.99	9.4	9.89	15,078
HUBC	38.55	38.5	38.17	38.31	95,715
HUBC-AUG	38.81	0	0	38.55	0
HUBC-CAUG	38.79	0	0	38.53	0
HUBC-COCT	39.95	0	0	39.69	0
HUBC-CSEP	39.44	0	0	39.17	0
HUMNL	11.8	12.66	11.3	12.25	755
HUSI	2.4	3.4	3.1	3.31	700
HWQS	11.7	12.5	12.5	11.7	1
IBFL	29.43	30.69	28.8	30	20,755
IBLHL	9.01	9.48	8.51	9	12,054
ICI	141.31	142.3	138	140.19	5,399
ICI-CAUG	142.19	0	0	141	0
ICI-COCT	146.45	0	0	145.22	0
ICI-CSEP	144.56	0	0	143.34	0
ICIBL	0.28	0.34	0.26	0.27	2,548
IDRT	4.65	4.79	4.65	4.82	7,236
IDSM	3.5	4	3.76	3.76	2,000
IGIBL	1.3	1.46	1.3	1.3	8
IGIIL	71	71.9	70.9	70.9	317,066
INDU	210	209	207	209.37	2,039
INIL	44.25	45	43.26	43.77	19,237
INKL	5.83	6.82	4.83	5.83	27
ISL	12.97	13.4	13	13.25	13,146
JDMT	11	11.95	10.01	11	4
JDWS	79.44	80	79	80	925
JOVC	2.24	2.3	2.19	2.26	27,715
JPGL	1.1	1.13	0.95	0.99	111,400
JSBL	1.93	2.05	1.99	1.99	45,001
JSCL	6.06	6.1	5.85	5.92	820,021
JSGCL	17.11	17.97	16.17	16.17	1,686
JSGF	5.95	5.89	5.22	5.34	4,853
JSIL	4.06	4.2	3.98	4.07	5,412
JSVFL	4.98	5.1	4.9	5.04	1,319
KAPCO	40.67	41	40.3	40.76	131,436
KAPCO-CAUG	40.92	0	0	40.99	0
KAPCO-COCT	42.15	0	0	42.22	0
KAPCO-CSEP	41.6	0	0	41.68	0
KASBB	1.21	1.28	1.16	1.16	1,003
KASBSL	2.92	3.4	2.72	2.76	1,989
KESC	1.96	1.98	1.85	1.95	90,619
KOHC	5.25	5.44	4.76	5.15	10,299
KOHE	17.25	17.5	17.5	17.25	480
KOHP	2.75	3.49	1.75	2.75	11
KOHS	2.25	3.05	2.25	2.25	402
KOIL	1	0.98	0.9	0.97	3,000
KSBP	32.44	31.49	30.82	31.45	2,345
KSTM	1.45	1.99	1.99	1.99	2,000
KTML	2.68	2.75	2.74	2.75	504
LEUL	3.1	3.3	3.3	3.1	10
LOTPTA	10.79	10.95	10.61	10.68	1,029,580
LPCL	2.41	2.44	2.31	2.37	28,453
LUCK	72.87	73.38	72.05	72.81	184,167
LUCK-AUG	73.15	73.01	72.41	72.97	22,500
LUCK-CAUG	73.32	0	0	73.23	0
LUCK-COCT	75.52	0	0	75.42	0
LUCK-CSEP	74.55	0	0	74.45	0
MACFL	9.5	10.2	10.2	9.5	6
MARI	90.11	90.01	88.01	88.55	14,492
MBF	10	10.1	9.66	10	40,001
MCB	176.15	178	174.3	175.16	177,900
MCB-AUG	176.85	177.5	174	175.35	84,500
MCB-CAUG	177.25	0	0	176.17	0
MCB-COCT	182.56	0	0	181.45	0
MCB-CSEP	180.2	0	0	179.1	0
MEBL	20.07	20.25	19.55	19.73	125,100
MERIT	27	28.35	28.2	28.2	1,001
MFTM	0.35	0.5	0.5	0.5	1,000
MLCF	1.97	2.08	1.96	1.96	10,004
MODAM	0.99	1.08	1.08	0.99	5
MRNS	52.2	54.79	54.25	54.73	577
MSOT	18.8	17.8	17.8	18.8	400
MTL	560.17	563.6	538	539.57	29,785
MUKT	0.47	0.49	0.42	0.47	50
MUREB	105	104.75	102	102	1,000
MWMP	0.8	1.1	1.1	0.8	10
MZSM	2.44	2.4	2.38	2.38	700
NATM	68.6	72.03	65.17	72.03	20
NBP	46.03	46.45	45.41	45.56	1,159,919
NBP-AUG	46.32	46.65	45.7	45.76	237,000
NBP-CAUG	46.32	0	0	45.82	0
NBP-COCT	47.71	0	0	47.2	0
NBP-CSEP	47.09	0	0	46.58	0
NCL	17.58	17.9	17.05	17.15	195,921
NCL-CAUG	17.69	0	0	17.25	0
NCL-COCT	18.22	0	0	17.77	0
NCL-CSEP	17.98	0	0	17.54	0
NCPL	13.62	13.85	13.06	13.6	48,881
NESTLE	3846.63	3880	3654.3	3654.3	116
NETSOL	16.12	16.59	16.11	16.3	170,134
NETSOL-CAUG	16.22	0	0	16.39	0
NETSOL-COCT	16.71	0	0	16.89	0
NETSOL-CSEP	16.49	0	0	16.67	0
NIB	1.39	1.41	1.37	1.39	863,888
NIBTFC	96.35	0	0	96.35	0
NICL	2.8	2.9	2.6	2.63	100,940
NJICL	55.8	57.8	53.77	53.81	565
NJLIC	53.08	52.5	50.43	52.5	3,570
NMBL	2.63	2.97	2.97	2.96	1,600
NML	43.32	44.1	42.35	42.64	1,210,428
NML-AUG	43.48	44.39	42.55	42.88	301,500
NML-CAUG	43.59	0	0	42.88	0
NML-COCT	44.9	0	0	44.17	0
NML-CSEP	44.32	0	0	43.6	0
NONS	13.95	13.95	13.95	13.95	199
NOPK	19.31	20.3	18.31	20.08	1,000
NPL	15.42	15.95	15.15	15.48	527,393
NPL-CAUG	15.52	0	0	15.57	0
NPL-COCT	15.98	0	0	16.04	0
NPL-CSEP	15.77	0	0	15.83	0
NPSM	28	26.6	26.6	28	20
NRL	354.08	366.9	355.6	360.51	333,282
NSB10Y1	100	0	0	100	0
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	127.12	128	126	127.79	120,654
OGDC-CAUG	127.91	0	0	128.52	0
OGDC-COCT	131.75	0	0	132.38	0
OGDC-CSEP	130.04	0	0	130.66	0
OLPL	4.75	4.7	4.55	4.75	78
PACE	1.78	1.84	1.7	1.78	117,355
PAEL	5.6	5.8	5.4	5.63	15,240
PAKD	27.02	28.37	28.37	27.02	100
PAKMI	1	1.38	1.38	1	2
PAKRI	15.27	15.24	14.93	15.01	29,189
PAKRI-CAUG	15.37	0	0	15.1	0
PAKRI-COCT	15.83	0	0	15.55	0
PAKRI-CSEP	15.62	0	0	15.35	0
PAKT	84.01	82.3237	79.81	82.3237	250
PASL	1.24	1.28	1.18	1.18	603
PCAL	42.81	43	42	42.9	577
PECO	48.95	51.3	49.5	48.95	109
PEF	7.15	6.93	6.9	6.91	9,000
PGF	12.73	12.99	12.7	12.86	10,220
PIAA	1.86	1.9	1.82	1.9	10,803
PICT	74	76.25	73	73.24	484
PIF	5.6	5.65	5.5	5.58	9,405
PINL	7.7	7.4	7.3	7.4	3,021
PIOC	3.66	4	3.76	3.8	2,120
PKGP	19.77	20.77	20.25	20.39	7,079,515
PKGS	104.7	103.25	103.25	104.7	200
PMI	0.98	1.03	1.03	0.98	4
PMTFC6	95.6107	0	0	95.6193	0
PNGRS	3.15	3.25	3.15	3.15	1,800
PNSC	20	21	19.81	20.5	3,071
POL	348.34	349.5	343.51	344.18	614,179
POL-AUG	349.17	349.9	344.35	345.16	282,000
POL-CAUG	350.51	0	0	346.16	0
POL-COCT	361.02	0	0	356.54	0
POL-CSEP	356.35	0	0	351.92	0
PPL	200.35	201	198.52	199.26	212,688
PPL-AUG	200.96	201	199	199.56	80,500
PPL-CAUG	201.6	0	0	200.4	0
PPL-COCT	207.64	0	0	206.41	0
PPL-CSEP	204.96	0	0	203.74	0
PPP	41.47	41.01	41.01	41.47	275
PRET	29.76	30.75	30.75	29.76	1
PRL	64.54	65.44	63.7	64.17	3,712
PRWM	14.65	14.75	14.7	14.65	400
PSMC	64.59	64.85	64	64.07	3,530
PSO	229.81	233.8	228.3	229.36	270,764
PSYL	19.27	19.5	18.27	19.27	6
PTC	11.42	11.7	11.46	11.51	684,619
PTC-AUG	11.4	11.68	11.55	11.65	38,000
PTC-CAUG	11.49	0	0	11.58	0
PTC-COCT	11.84	0	0	11.92	0
PTC-CSEP	11.68	0	0	11.77	0
QUICE	5	5.95	4.75	5.87	1,504
RAVT	0.88	0.9	0.82	0.89	2,436
RICL	9	9	9	9	4,562
RMPL	2609.8	2738	2505.05	2667.02	11
SAIF	5.3	5.24	5	5.1	9,201
SAPL	154	160.99	154	154	2
SAZEW	22.02	22.05	21.15	21.47	21,775
SBL	1.64	1.57	1.55	1.55	33,256
SCBPL	7.5	7.9	7.22	7.75	6,804
SCM	10.1	10.49	10.49	10.49	3,000
SEARL	60	60	60	60	860
SEL	18.39	18.3	18.3	18.39	100
SEPCO	1.15	1.2	1.1	1.2	1,001
SEPL	41.71	42.75	41.11	41.97	38,997
SGML	4.8	5	4.8	4.8	100
SHCM	14	13	13	13	500
SHEL	216	220	216.5	218.88	4,523
SHEZ	118.86	120	120	118.86	1
SHFA	34.35	34.5	34.5	34.35	10
SHSML	10.75	11.25	11	11	5,600
SIBL	1.62	1.8	1.8	1.8	500
SILK	2.13	2.26	2.13	2.22	358,804
SITC	88	87.13	87.1	88	84
SJTM	0.9	1.35	1.35	0.9	9
SKFL	6.5	6.8	6.8	6.8	500
SKRS	2.41	2.62	2.39	2.62	9,000
SLCL	2.97	2.99	2.99	2.99	1,000
SLYT	5.56	6.35	5.7	6.15	1,600
SMBL	2.84	2.95	2.76	2.77	11,868
SMTM	4.26	5.24	4.01	4.26	2
SNAI	35	35	35	35	1,300
SNBL	4.28	4.44	4.22	4.41	66,945
SNGP	17.8	18.8	17.3	17.89	28,620
SNGP-CAUG	17.91	0	0	17.99	0
SNGP-COCT	18.45	0	0	18.53	0
SNGP-CSEP	18.21	0	0	18.29	0
SPL	14.62	15.2	13.76	14.2	97,645
SRSM	3.9	4.9	3.9	4.85	21,000
SRVI	181.83	177.1	176.1	176.1	339
SSGC	20.3	20.4	19.99	20	30,719
SSIC	4.9	4.7	3.96	4.56	2,482
SSOM	4	4.11	4.1	4.1	1,000
STCL	7	7.38	6.6	7	17,343
STPL	8.04	8.92	8.92	8.04	1
SZTM	7	8	7	7	501
TELE	1.35	1.38	1.3	1.3	126,057
TGL	9	9.25	9	9.01	6,934
THALL	90.63	90.98	90.98	90.63	15
TREET	49.55	49.75	49.01	49.45	7,242
TRG	1.95	1.99	1.86	1.98	616,218
TRIPF	184.96	184.5	181.25	182.73	604
TSMF	1	1.35	1.01	1	4
UBL	58.53	59	57	57.39	13,517
UBL-AUGB	56.88	0	0	56.25	0
UBL-CAUG	58.89	0	0	57.72	0
UBL-COCT	60.66	0	0	59.45	0
UBL-CSEP	59.88	0	0	58.68	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	5626.49	5797	5361	5365	136
UPFL	1674.04	1757.74	1757.74	1674.04	11
WAHN	34.25	33.56	33.5	33.5	2,000
WTCL	1.79	1.81	1.7	1.79	11,788
WTL	1.48	1.51	1.4	1.43	131,219
WYETH	885	850.1	845	885	10
YOUW	1.07	1.1	1.06	1.07	1,500
ZIL	46.39	47.75	44.08	45.21	1,260

KSE EOD Daily Share Price Data - 15/08/2011