KSE EOD Daily Share Price Data - 17/08/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.07	2.45	2	2	20,060
ABL	60.74	61.5	60.01	60.99	193,420
ABL-CAUG	61.06	0	0	61.28	0
ABL-COCT	62.89	0	0	63.12	0
ABL-CSEP	62.08	0	0	62.31	0
ABOT	99.22	102	96	96.93	58,385
ACCM	0.18	0.2	0.19	0.19	1,000
ACPL	41.53	42.5	41.61	41.98	20,702
ADAMS	18.1217	18.105	18.105	18.105	0
ADMM	24.6	24.25	24.25	24.25	1,000
ADOS	8.1	9.09	9.09	8.1	5
AGIL	67.99	67.25	67	67.99	70
AGL	18	18.88	17	18.62	7,319
AGTL	197.13	200	188	199.38	1,356
AHCL	24.45	25.2	24.2	24.79	2,508,051
AHI	17.5	17.97	17.97	17.5	1
AHL	14.35	15.35	14	15.1	48,891
AICL	49.85	50.74	49.75	50.03	32,947
AICL-CAUG	50.11	0	0	50.27	0
AICL-COCT	51.62	0	0	51.78	0
AICL-CSEP	50.95	0	0	51.11	0
AKBL	9.95	10.25	9.93	10.03	369,119
AKBL-CAUG	10	0	0	10.08	0
AKBL-COCT	10.3	0	0	10.38	0
AKBL-CSEP	10.17	0	0	10.25	0
AKDCL	29.87	30.94	28.76	29.87	63
AKGL	4	5	4.5	4.99	5,100
ALNRS	41	38.99	38.99	41	10
AMTEX	2.17	2.2	2.05	2.11	106,301
AMZV	0.37	0.39	0.39	0.39	500
ANL	4.89	4.98	4.84	4.89	778,544
ANL-CAUG	4.92	0	0	4.91	0
ANL-COCT	5.06	0	0	5.06	0
ANL-CSEP	5	0	0	5	0
ANLTFC2	94	0	0	94	0
ANSS	8	8.01	8.01	8.01	500
APL	359.89	362	353.7	356.8	163,384
ATBA	231.5	232.5	229	230.75	878
ATFF	6.45	6.25	5.7	6.25	50,500
ATIL	28.89	28.64	28.3	28.63	545
ATLH	119.93	118.75	114.1	115.61	540
ATRL	114.79	120.47	115.15	119.86	2,313,169
ATRL-AUG	115.23	120.98	115.5	120.04	816,000
BAFL	10.15	10.3	10.1	10.25	340,101
BAFS	41.55	39.48	39.48	41.55	400
BAHL	28.02	28.49	27.75	27.84	477,066
BAHL-CAUG	28.17	0	0	27.97	0
BAHL-COCT	29.01	0	0	28.81	0
BAHL-CSEP	28.64	0	0	28.44	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BAPL	7.39	7	6.8	7.39	12
BATA	650.03	674.99	650	650	526
BCL	49.62	47.15	47.14	47.14	636
BGL	1.49	1.55	1.55	1.49	100
BILF	0.95	1.6	1.6	0.95	5
BIPL	3.5	3.6	3.35	3.38	58,658
BNWM	14	14	14	14	300
BOC	101.37	103.1	102	102.1	5,200
BOK	3.91	4.1	3.81	3.9	17,973
BOP	5.67	5.8	5.6	5.62	606,616
BPL	20.51	19.51	19.51	20.51	1
BROT	0.25	0.4	0.4	0.25	5
BRR	2.17	2.8	2.51	2.74	2,010
BYCO	7.59	7.99	7.6	7.82	1,806,187
CENI	7.01	7.67	7.67	7.01	100
CEPB	16.19	16.65	15.55	15.8	5,135
CHAS	10	11	11	10	5
CHBL	1.33	1.44	1.31	1.31	5,501
CHCC	8	8.43	7.9	7.98	1,295
CICL	49.25	49.45	49.25	49.4	750
CML	1.5	1.66	1.5	1.5	25,002
COLG	736.94	742	725	735.45	62
COST	3.99	3.658	3.658	3.658	0
COTT	1.3	1.34	1.34	1.34	500
CPL	139.99	140.01	140	140	7,304
CPPL	42.03	42.35	41.85	41.99	10,650
CSAP	25.88	25.98	25.2	25.76	892
CSM	0.47	0.55	0.41	0.49	25,316
CSUML	1.89	1.98	1.98	1.89	1
CWSM	1.3	1.49	1.11	1.3	2
DAWH	40.13	40.4	38.75	38.9	81,959
DBCI	2.05	2.25	2	2	5,004
DCH	1.75	1.7	1.61	1.61	11,001
DCL	1.3	1.46	1.32	1.32	5,250
DCM	1.35	1.39	1.39	1.35	400
DEL	1.04	1.45	1.05	1.05	1,001
DFML	2.1	2.19	2	2.04	8,504
DGKC	20.98	21.39	20.87	21.09	557,947
DGKC-AUG	21.07	21.4	20.93	21.2	144,500
DGKC-CAUG	21.09	0	0	21.19	0
DGKC-COCT	21.72	0	0	21.83	0
DGKC-CSEP	21.44	0	0	21.54	0
DLL	25.74	25.75	25	25.74	200
DMTM	3.01	3.9	3.9	3.01	10
DOL	5.12	5.18	5.05	5.1	111,058
DSFL	1.81	1.9	1.76	1.88	61,246
DSIL	1.02	1.1	0.89	1	7,219
DSL	2	2	1.86	2	123,109
DSML	3	3.35	3.35	3.35	500
DWAE	0.78	1.07	0.95	0.95	2,002
DWSM	2.01	2	2	2	5,000
ECOP	1.46	1.48	1.31	1.39	1,504
EFLTFC	100.6	0	0	100.6	0
EFOODS	24.77	24.99	24.05	24.26	71,477
EFUG	31	31.49	31	31	18,100
EFUL	69.5	68.73	68.73	68.73	2,000
ELCM	6.5	5.5	5.5	6.5	10
ENGRO	126.78	127.65	123.05	123.84	1,468,633
ENGRO-AUG	127.31	127.4	123.5	124.29	812,000
ENGRO-CAUG	127.45	0	0	124.43	0
ENGRO-COCT	131.27	0	0	128.17	0
ENGRO-CSEP	129.57	0	0	126.51	0
ENGROTFC	99.2352	0	0	99.2352	0
EPCL	8	8.2	7.91	8.11	86,640
EPCL-CAUG	8.04	0	0	8.15	0
EPCL-COCT	8.28	0	0	8.39	0
EPCL-CSEP	8.18	0	0	8.28	0
EXIDE	183.15	185.5	182	182.89	2,275
FABL	9.31	9.6	9.35	9.4	35,734
FATIMA	15.32	16.32	15.35	16.32	7,763,385
FCCL	3.38	3.42	3.26	3.3	382,450
FCIBL	5.25	6	5.25	5.67	900
FCONM	1.6	1.6	1.6	1.6	418
FCSC	2.21	2.17	2	2.02	105,325
FDIBL	1.3	1.54	1.54	1.3	1
FDMF	2.23	2.29	2.27	2.29	18,002
FECM	2.7	3.47	3.47	2.7	268
FECTC	3.88	4.85	4.85	3.88	5
FEROZ	89.95	90	86.3	89	1,173
FFBL	47.73	47.84	47.35	47.66	530,355
FFBL-AUG	47.88	48	47.52	47.83	322,000
FFBL-CAUG	47.98	0	0	47.89	0
FFBL-COCT	49.42	0	0	49.33	0
FFBL-CSEP	48.78	0	0	48.69	0
FFC	155.53	156.6	155	155.38	1,218,492
FFC-AUG	155.74	156.6	155.1	155.68	112,000
FFC-AUGB	151.5	152.4	151.2	151.84	5,000
FFC-CAUG	156.35	0	0	156.12	0
FFC-COCT	161.04	0	0	160.82	0
FFC-CSEP	158.96	0	0	158.73	0
FFLM	1.65	1.65	1.25	1.25	9,146
FHAM	8.03	8.25	8	8.1	17,409
FHBM	7.25	6.63	6.63	6.63	500
FLYNG	1.11	1.15	1.05	1.1	19,911
FNBM	4.21	4.75	4.25	4.25	27,500
FNEL	2.52	2.92	1.76	2.52	9
FPJM	1	0.77	0.77	0.77	7,842
FRSM	19.01	19.74	19.74	19.01	1
GAIL	3.45	3.63	3.5	3.6	8,802
GASF	3.4	3.4	3.31	3.34	21,885
GENP	0.58	0.48	0.31	0.36	10,003
GFIL	4.1641	4.51	4.51	4.51	0
GGL	10.99	11.1	10.81	10.96	3,239
GHGL	53.97	54	54	53.97	50
GHNI	6.25	6.95	5.36	6	3,004
GHNL	2.6	2.7	2.5	2.6	2
GLAXO	70	71	69	69	2,679
GSPM	7.5	7.9	7.9	7.5	1
GTYR	22	23.1	22	23.1	6,959
GUSM	6.5	7.19	5.55	6.64	801
GUTM	18.08	18.97	18.97	18.08	1
GVGL	23	22	22	23	2
HABSM	25.31	25.5	25	25.11	11,024
HADC	0.7	0.63	0.63	0.7	1
HAL	12.8	13.17	13.17	12.8	1
HATM	3.0052	2.6194	2.6194	2.6194	0
HBL	119.84	121.5	119.01	120.6	152,766
HBL-CAUG	120.47	0	0	121.18	0
HBL-COCT	124.09	0	0	124.82	0
HBL-CSEP	122.48	0	0	123.2	0
HCAR	9.4	9.8	9.25	9.3	4,843
HICL	10.37	10.98	10.98	10.37	1
HINO	88.94	92.99	90.95	88.55	2,001
HINOON	27.22	28.58	27.3	28.41	3,928
HIRAT	3.5	3.64	3	3.12	173,458
HMB	17.06	17.69	17.14	17.49	62,002
HSPI	9.89	10.75	9.32	9.89	21
HUBC	38.41	38.5	38.25	38.47	263,774
HUBC-AUG	38.63	0	0	38.67	0
HUBC-CAUG	38.61	0	0	38.65	0
HUBC-COCT	39.77	0	0	39.82	0
HUBC-CSEP	39.26	0	0	39.3	0
HUMNL	12.25	12.5	12	12.25	183
HUSI	3.31	4.3	4.3	4.3	500
HWQS	11.7	11.45	11.45	11.45	0
IBFL	29.75	29.9	29.88	29.9	552
IBLHL	9	9.47	9.47	9.45	500
ICCT	0.7	0.7	0.65	0.7	250
ICI	139.47	140.5	139.5	139.91	103,311
ICI-CAUG	140.2	0	0	140.58	0
ICI-COCT	144.41	0	0	144.8	0
ICI-CSEP	142.54	0	0	142.93	0
ICIBL	0.34	0.34	0.34	0.34	7
IDRT	4.82	4.61	4.61	4.82	93
IDSM	4	4.44	4.44	4	1
IFSL	7	6.55	6.55	6.55	500
IGIBL	1.3	1.47	1.47	1.3	2
IGIIL	71.67	71.89	71.1	71.1	2,092
INDU	211.29	215	208	212.5	2,358
INIL	44.33	44.96	43.9	43.99	4,711
ISIL	74.68	70.95	70.95	70.95	0
ISL	12.99	13	12.99	13	70,001
JDMT	11	10.15	10.05	11	5
JDWS	79.72	80.49	79	79.87	479
JKSM	6.35	6.3	6	6.22	4,202
JOPP	8	9	7	8	7
JOVC	2.26	2.29	2.19	2.24	212,505
JPGL	1.06	1.16	1	1.01	64,059
JSBL	1.99	2.09	1.9	1.95	51,001
JSCL	5.89	5.99	5.76	5.81	1,447,205
JSGCL	16.17	16.25	16	16	7,150
JSGF	5.31	5.89	5.7	5.89	13,900
JSIL	4	4.4	3.82	4	26,389
JSVFL	5	5.1	4.41	5	23,928
KAPCO	40.64	41.19	40.67	40.92	113,732
KAPCO-CAUG	40.85	0	0	41.12	0
KAPCO-COCT	42.08	0	0	42.35	0
KAPCO-CSEP	41.54	0	0	41.8	0
KASBB	1.16	1.29	1.2	1.21	26,012
KASBSL	3	3.3	2.8	3	102
KESC	1.86	1.95	1.75	1.81	320,745
KOHC	5.15	5.2	5.15	5.16	1,888
KOHE	17.75	17.75	17.6	17.64	9,360
KOHS	2.25	2.22	2.22	2.25	1
KOIL	0.94	0.91	0.9	0.91	5,522
KOSM	1.35	1.6	1.6	1.35	5
KSBP	31.45	32.99	30.23	31.55	616
KSTM	1.6	1.99	1.55	1.59	7,001
KTML	2.55	2.82	2.65	2.77	49,613
LEUL	3.1	2.8	2.5	3.1	102
LOTPTA	10.67	11.2	10.56	11.11	3,115,391
LPCL	2.35	2.43	2.26	2.31	102,124
LUCK	72.42	72.9	71.9	72.24	227,884
LUCK-AUG	72.68	73	72.3	72.47	32,500
LUCK-CAUG	72.8	0	0	72.59	0
LUCK-COCT	74.99	0	0	74.77	0
LUCK-CSEP	74.02	0	0	73.8	0
MARI	88.43	89.9	87.65	88.86	10,458
MBF	10	10.59	9.98	9.98	115,277
MCB	174.23	175.88	173.8	174.86	106,920
MCB-AUG	174.63	175.6	173.99	175.07	46,500
MCB-CAUG	175.15	0	0	175.7	0
MCB-COCT	180.4	0	0	180.98	0
MCB-CSEP	178.07	0	0	178.63	0
MEBL	18.65	19	18	18.99	30,534
MEHT	68.18	68	68	68	495
MERIT	29.49	28.02	28.02	28.02	500
MFTM	0.45	0.5	0.49	0.5	550
MLCF	2	2.09	1.9	1.99	74,708
MODAM	0.99	0.9	0.9	0.9	1,000
MQTM	8.25	9.25	8.5	9.25	1,000
MSOT	19.68	19.8	18.68	18.71	4,100
MTIL	0.34	0.47	0.4	0.34	100
MTL	512.6	486.97	486.97	486.97	59,580
MUBT	1	1.2	1.2	1	2
MUKT	0.47	0.56	0.37	0.47	86
MUREB	102	104.5	104.5	102	15
MWMP	0.8	1.1	0.7	0.8	421
NATF	59.62	62.6	61.5	62.2	807
NATM	72.03	75.63	75.63	72.03	50
NBP	45.57	46.29	45.3	45.75	2,200,000
NBP-AUG	45.83	46.44	45.5	45.93	330,000
NBP-CAUG	45.81	0	0	45.97	0
NBP-COCT	47.18	0	0	47.35	0
NBP-CSEP	46.57	0	0	46.74	0
NCL	17.11	17.84	17.04	17.75	239,756
NCL-CAUG	17.2	0	0	17.84	0
NCL-COCT	17.72	0	0	18.37	0
NCL-CSEP	17.49	0	0	18.13	0
NCPL	13.26	13.75	13.16	13.66	76,457
NESTLE	3620.64	3699.99	3447	3602.2	1,605
NETSOL	16.24	16.58	16	16.15	139,909
NETSOL-CAUG	16.33	0	0	16.23	0
NETSOL-COCT	16.82	0	0	16.71	0
NETSOL-CSEP	16.6	0	0	16.5	0
NIB	1.39	1.45	1.4	1.44	442,067
NIBTFC	96.35	0	0	96.35	0
NICL	2.78	2.94	2.75	2.89	579,781
NJICL	53.81	56.46	53.2	56.46	1,060
NML	42.65	43.3	42.6	43.07	428,949
NML-AUG	42.84	43.4	42.76	43.18	109,500
NML-CAUG	42.87	0	0	43.28	0
NML-COCT	44.16	0	0	44.58	0
NML-CSEP	43.59	0	0	44	0
NONS	13.95	14.94	13.26	14.94	622
NOPK	20.08	19.19	19.19	20.08	4
NPL	15.14	15.55	15	15.16	330,414
NPL-CAUG	15.22	0	0	15.23	0
NPL-COCT	15.68	0	0	15.69	0
NPL-CSEP	15.47	0	0	15.49	0
NRL	358.39	370	359.5	365.81	728,337
NSB10Y1	100	0	0	100	0
NSB3Y1	100.8071	0	0	100.8071	0
NSRM	16	15.5	15.5	16	295
OGDC	129.51	131.6	129.62	130.42	78,610
OGDC-CAUG	130.19	0	0	131.04	0
OGDC-COCT	134.1	0	0	134.98	0
OGDC-CSEP	132.36	0	0	133.23	0
OLPL	4.43	4.89	4.25	4.34	54,658
PACE	1.9	2.23	1.82	2.15	2,405,189
PAEL	5.52	5.65	5.41	5.45	12,678
PAKD	27.02	28.36	27.2	27.02	150
PAKRI	14.77	15.02	14.6	14.72	200,059
PAKRI-CAUG	14.85	0	0	14.79	0
PAKRI-COCT	15.29	0	0	15.23	0
PAKRI-CSEP	15.1	0	0	15.04	0
PASL	1.25	1.29	1.15	1.22	25,560
PASM	9.48	10	8.63	9.48	2
PCAL	42.9	43	41	42.9	131
PECO	47.41	49	49	47.41	5
PEF	7.04	7.3	7.2	7.25	69,500
PGF	12.86	13.2	12.65	13	13,050
PIAA	1.9	1.93	1.85	1.86	33,501
PICT	74	74.5	74	74	5,039
PIF	5.36	5.69	5.35	5.53	10,040
PIL	12.73	12.6277	11.73	12.6277	1
PINL	7.82	7.8	7.08	7.17	15,906
PIOC	3.73	3.9	3.65	3.9	4,001
PKGP	20.37	21.38	20.26	21.38	4,325,724
PKGS	105.43	106.98	104.25	104.3	2,061
PMI	1	1	0.9	1	1,000
PMRS	40.65	38.72	38.62	40.65	20
PMTFC6	95.6193	0	0	95.6193	0
PNSC	20.5	21.48	20.52	20.52	601
POL	348.44	351.55	348	349.66	614,955
POL-AUG	349.34	352.5	349.11	350.58	362,500
POL-CAUG	350.28	0	0	351.34	0
POL-COCT	360.79	0	0	361.89	0
POL-CSEP	356.12	0	0	357.2	0
POML	40	41.99	40	41	2,550
PPL	200.84	202.69	199.74	200.77	257,997
PPL-AUG	201.28	202.25	200.16	201.09	20,000
PPL-CAUG	201.9	0	0	201.73	0
PPL-COCT	207.96	0	0	207.79	0
PPL-CSEP	205.26	0	0	205.1	0
PPP	41.47	42.97	42.97	41.47	28
PPVC	8.75	8.5	8.5	8.5	0
PRET	29.76	28.28	28.28	29.76	10
PRL	63.35	65.7	62	62.89	33,099
PRWM	14.65	14.25	14.25	14.25	5,000
PSMC	65.25	65	64	64.05	3,800
PSO	237.16	241.5	237.61	238.45	681,619
PSYL	19.27	19.13	18.27	19.12	3,108
PTC	11.47	11.61	11.3	11.54	500,329
PTC-AUG	11.5	11.46	11.46	11.46	1,000
PTC-CAUG	11.53	0	0	11.6	0
PTC-COCT	11.88	0	0	11.94	0
PTC-CSEP	11.72	0	0	11.79	0
QUICE	5.49	5.8	4.81	5.5	2,513
RAVT	0.9	0.9	0.81	0.88	8,647
RCML	24.7	25.43	25.43	24.7	1
RICL	9.39	10.35	9	9	2,000
RMPL	2775.35	2849	2676	2775.35	2
RUPL	34.45	35.85	33.6	34.45	3
SALT	64.64	61.41	61.41	64.64	110
SAPT	117.9937	117.5	117.5	117.5	1
SASML	7	8	8	7	1
SAZEW	21.19	22.24	21.11	21.32	8,913
SBL	1.57	1.6	1.52	1.52	35,000
SCBPL	7.69	8.19	7.11	7.69	352
SCLL	2.1	2.69	2.69	2.1	2
SCM	10.14	10.5	10.5	10.5	3,500
SEARL	61	61	59	60.99	23,555
SEL	18.39	18.7	18.65	18.39	2
SEPCO	1.15	1.22	1.02	1.05	58,101
SEPL	35.63	37.41	33.85	33.85	71,539
SFAT	3.8	4.8	4.8	3.8	1
SGML	4.8	4.81	4.81	4.8	100
SGMLPS	2.52	1.52	1.52	1.52	500
SHCM	13	14	14	13	10
SHEL	226.96	231	226	228.67	13,149
SHFA	34.35	33	33	34.35	30
SHJS	75.58	79	72	75.58	230
SHSML	11	11.14	11	11.02	1,530
SIBL	1.8	1.85	1.85	1.85	500
SILK	2.2	2.25	2.15	2.24	600,952
SITC	88	88	88	88	210
SKFL	6.78	7.1	7	7.1	1,000
SLCL	2.99	2.99	2.99	2.99	801
SLYT	6.62	6.89	5.62	5.7	2,610
SMBL	2.72	2.81	2.6	2.68	21,749
SMCPL	4.4	5	5	4.4	1
SNAI	34.72	35	33	34.76	10,311
SNBL	4.48	4.49	4.3	4.31	84,635
SNGP	17.68	17.94	17.5	17.57	4,654
SNGP-CAUG	17.77	0	0	17.65	0
SNGP-COCT	18.31	0	0	18.18	0
SNGP-CSEP	18.07	0	0	17.95	0
SPL	14.14	14.33	13.8	14.02	77,745
SRSM	5	5.35	4.4	5	12
SRVI	178	179	178.11	178.39	220
SSGC	20.15	20.13	19.9	20	12,907
SSIC	4.56	5.5	4.08	4.88	3,914
SSOM	4.1	4.2	4.01	4.01	3,500
STCL	7	6.61	6.5	6.5	16,558
STJT	26.48	26.5	26.25	26.5	1,500
STML	14.5	14	14	14	0
STPL	8.04	8.85	7.1	8.04	75
SZTM	7	6	6	7	10
TELE	1.3	1.38	1.3	1.31	23,121
TGL	9.01	9.9	8.96	9.15	2,345
THALL	89.77	92.5	90.86	92.5	13,022
THCCL	15.75	16.7	15.5	16.65	2,962
TREET	50.26	50.35	50	50	9,534
TRG	1.98	2.06	1.95	2.03	381,480
TRIPF	181.96	183	180.1	180.69	884
TSMF	1	1.4	1.01	1	3
TSPL	0.68	0.73	0.67	0.67	100,000
UBL	59.04	60.1	58.5	60	67,139
UBL-AUGB	57.88	0	0	58.82	0
UBL-CAUG	59.35	0	0	60.29	0
UBL-COCT	61.13	0	0	62.1	0
UBL-CSEP	60.34	0	0	61.29	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
UDPL	14.29	14	14	14.29	2
ULEVER	5615.11	5743.99	5651.51	5654.42	10
UPFL	1674.04	1635	1625	1635	155
UVIC	1.72	1.9	1.9	1.9	500
WAHN	34.99	36.65	35.1	36	805
WTCL	1.73	1.77	1.62	1.77	18,176
WTL	1.48	1.55	1.42	1.53	99,015
WYETH	845	802.75	802.75	845	1
YOUW	1.24	1.32	1.21	1.25	3,100
ZIL	42.98	44.99	40.88	42.98	62
ZTL	2.25	2.4	2	2.25	2

KSE EOD Daily Share Price Data - 17/08/2011