KSE EOD Daily Share Price Data - 18/08/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2	2.19	2	2.1	11,465
ABL	60.99	61.99	60.06	60.56	19,702
ABL-CAUG	61.28	0	0	60.76	0
ABL-COCT	63.12	0	0	62.59	0
ABL-CSEP	62.31	0	0	61.78	0
ABOT	96.93	98.4	96.5	96.9	3,174
ACPL	41.98	41.75	41	41.3	7,890
AGIC	8.35	8	7.95	8.35	145
AGIL	67.99	66.75	65.1	65.94	1,157
AGL	18.62	17.62	17.62	18.62	401
AGSML	3.22	3.5	3.5	3.5	500
AGTL	199.38	205	200	204.92	1,895
AHCL	24.79	25	23.7	23.91	1,121,893
AHI	17.5	16.6	16.51	16.51	670
AHL	15.1	15.3	14.4	14.45	11,676
AICL	50.03	50.28	48.6	48.61	18,650
AICL-CAUG	50.27	0	0	48.77	0
AICL-COCT	51.78	0	0	50.24	0
AICL-CSEP	51.11	0	0	49.59	0
AKBL	10.03	10.07	9.55	9.57	176,976
AKBL-CAUG	10.08	0	0	9.6	0
AKBL-COCT	10.38	0	0	9.89	0
AKBL-CSEP	10.25	0	0	9.76	0
AKGL	4.99	5.5	4.75	5	15,003
AMTEX	2.11	2.17	1.98	2.09	255,690
AMZV	0.39	0.37	0.31	0.36	2,601
ANL	4.89	4.9	4.65	4.69	607,364
ANL-CAUG	4.91	0	0	4.71	0
ANL-COCT	5.06	0	0	4.85	0
ANL-CSEP	5	0	0	4.78	0
ANLTFC2	94	0	0	94	0
APL	356.8	360	353.5	354.19	52,404
ARUJ	5	4.8	4.8	5	200
ATBA	230.75	230.9	225	229.06	747
ATIL	28.63	28.64	28.64	28.63	420
ATLH	115.61	118	115	117.27	1,522
ATRL	119.86	120.49	116.7	117.36	804,099
ATRL-AUG	120.04	120.66	117.01	117.71	470,500
BAFL	10.25	10.38	9.91	9.96	238,040
BAFS	41.55	40	40	40	0
BAHL	27.84	28.49	27.29	27.33	495,950
BAHL-CAUG	27.97	0	0	27.42	0
BAHL-COCT	28.81	0	0	28.25	0
BAHL-CSEP	28.44	0	0	27.88	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BATA	650	680	650	650.34	421
BERG	12.35	13	11.85	12.87	2,300
BIFO	51.5	52.52	51.97	51.5	16
BIPL	3.38	3.38	3.35	3.37	550
BOC	102.1	103.99	102	102.04	1,328
BOK	3.9	3.91	3.9	3.9	8,010
BOP	5.62	5.75	5.53	5.58	372,334
BROT	0.25	0.4	0.32	0.25	105
BTL	98	101.99	99.99	100.02	49,552
BUXL	6	5.01	5.01	6	100
BWHL	29	28.82	28	28.08	1,430
BYCO	7.82	7.81	7.5	7.55	408,691
CENI	7.01	7.6	7	7	1,600
CEPB	15.8	16.48	15.61	15.8	5
CHAS	10	10.2	9.5	10	200
CHBL	1.31	1.22	1.21	1.21	7,110
CHCC	7.98	8.35	7.7	7.7	1,015
CJPL	1.13	0.65	0.65	0.65	1,000
CML	1.5	2.05	1.5	1.5	13,178
COLG	735.45	770	698.68	735.45	20
COTT	1.34	1.44	1.44	1.44	500
CPL	140	139.9	138.15	138.68	1,170
CPMFI	2.91	2.25	2.25	2.25	1,099
CPPL	41.99	42.25	41	41.1	14,435
CSAP	25.76	25.3	25.3	25.3	725
CSM	0.49	0.54	0.45	0.49	101
CSUML	1.89	1.98	1.98	1.89	2
DAWH	38.9	39.4	37.68	37.83	86,520
DBCI	2	2.01	2.01	2.01	1,000
DCH	1.61	1.77	1.64	1.64	2,515
DCL	1.32	1.37	1.17	1.27	307,381
DEL	1.05	1.35	1.1	1.05	28
DFML	2.04	2.15	2.05	2.07	31,002
DFSM	2	2.2	1.6	2	67
DGKC	21.09	21.25	20.59	20.63	894,317
DGKC-AUG	21.2	21.06	20.6	20.75	92,000
DGKC-CAUG	21.19	0	0	20.7	0
DGKC-COCT	21.83	0	0	21.32	0
DGKC-CSEP	21.54	0	0	21.05	0
DMTM	3.01	3.9	3.9	3.01	5
DOL	5.1	5.09	4.88	5	100,077
DSFL	1.88	1.95	1.75	1.76	430,888
DSIL	1	1.09	0.95	1.01	13,223
DSL	2	2.35	1.92	1.95	46,894
DWAE	0.95	1.05	0.91	1	7,464
DWSM	2	2	2	2	1,000
ECOP	1.39	1.65	1.3	1.48	91,442
EFLTFC	100.6	0	0	100.6	0
EFOODS	24.26	24.45	23.05	23.1	68,890
EFUG	31	31.49	30.5	31.06	13,773
EFUL	68.73	70.1	67.99	68.05	1,110
EMCO	1.6	1.1	1.1	1.1	900
ENGRO	123.84	123.75	117.65	117.72	2,198,159
ENGRO-AUG	124.29	123.1	118.08	118.09	921,500
ENGRO-CAUG	124.43	0	0	118.12	0
ENGRO-COCT	128.17	0	0	121.67	0
ENGRO-CSEP	126.51	0	0	120.09	0
ENGROTFC	99.2352	0	0	99.2352	0
EPCL	8.11	8.16	7.92	8.01	600,875
EPCL-CAUG	8.15	0	0	8.04	0
EPCL-COCT	8.39	0	0	8.28	0
EPCL-CSEP	8.28	0	0	8.17	0
EWLA	1.4	2	2	1.4	1
EXIDE	182.89	185	175.01	182.73	4,086
FABL	9.4	9.49	9.26	9.29	9,666
FATIMA	16.32	16.75	16.12	16.23	2,992,044
FCCL	3.3	3.4	3.27	3.29	27,015
FCIBL	5.67	6	5	5.48	4,300
FCONM	1.6	1.8	1.3	1.6	166
FCSC	2.02	2.13	1.79	2.06	820
FDIBL	1.3	1.5	1.25	1.27	3,805
FDMF	2.29	2.26	2.26	2.26	5,000
FECTC	3.88	4.85	4	3.88	105
FEM	1.15	1.3	1.3	1.15	2
FEROZ	89	91.75	88.01	89	3
FFBL	47.66	47.89	47.05	47.27	784,427
FFBL-AUG	47.83	47.75	47.25	47.43	266,000
FFBL-CAUG	47.89	0	0	47.43	0
FFBL-COCT	49.33	0	0	48.86	0
FFBL-CSEP	48.69	0	0	48.22	0
FFC	155.38	155.75	154.02	154.25	637,822
FFC-AUG	155.68	155.87	154	154.45	93,000
FFC-AUGB	151.84	151	150	150.03	31,000
FFC-CAUG	156.12	0	0	154.77	0
FFC-COCT	160.82	0	0	159.43	0
FFC-CSEP	158.73	0	0	157.36	0
FFLM	1.25	1.64	1.3	1.25	9
FHAM	8.1	8.05	8	8.05	7,809
FHBM	6.63	7.25	7.25	7.25	500
FLYNG	1.1	1.13	1	1.1	10,200
FNEL	2.52	2.96	1.52	2.52	5
FPJM	0.77	1.09	1.05	0.77	2
FRCL	2.25	1.77	1.77	2.25	1
FRSM	19.01	18.5	18.5	19.01	22
GADT	56.7	53.87	53.87	56.7	1
GAIL	3.6	3.58	3.13	3.6	202
GASF	3.34	3.4	3.22	3.35	48,996
GENP	0.36	0.54	0.38	0.48	10,002
GGL	10.96	10.99	10.8	10.95	1,984
GHGL	53.97	52.11	52.11	53.97	38
GHNI	6	6.59	6.03	6	4
GHNL	2.6	2.65	2.45	2.6	1,548
GLAXO	69	70	69.05	69.5	1,127
GRYL	3	2.12	2.12	3	5
GTYR	23.1	24.25	23.7	24	9,368
GUSM	6.64	7.55	6.05	6.06	705
GWLC	4.89	5.45	4.97	4.89	20
HABSM	25.11	25.25	24.02	24.36	110,872
HADC	0.7	0.52	0.52	0.7	1
HATM	2.6194	2.5945	2.5945	2.5945	0
HBL	120.6	120.5	117.55	118.37	124,416
HBL-CAUG	121.18	0	0	118.77	0
HBL-COCT	124.82	0	0	122.34	0
HBL-CSEP	123.2	0	0	120.75	0
HCAR	9.3	9.6	9.03	9.19	2,453
HINO	88.55	92.89	84.52	85.23	316
HIRAT	3.12	3.35	3.15	3.15	1,001
HMB	17.49	17.8	17.22	17.28	11,641
HSPI	9.89	10.75	9.13	9.73	565
HUBC	38.47	38.65	38.1	38.22	431,201
HUBC-AUG	38.67	0	0	38.37	0
HUBC-CAUG	38.65	0	0	38.35	0
HUBC-COCT	39.82	0	0	39.5	0
HUBC-CSEP	39.3	0	0	38.99	0
HUMNL	12.25	12.44	12	12	15,101
HUSI	4.3	4.6	4	4.3	2
HWQS	11.45	11.2833	11.2833	11.2833	0
IBFL	29.9	29.51	28.75	29.05	1,100
IBLHL	9.45	9	9	9.45	100
ICI	139.91	141	137.8	138.03	30,552
ICI-CAUG	140.58	0	0	138.49	0
ICI-COCT	144.8	0	0	142.66	0
ICI-CSEP	142.93	0	0	140.81	0
ICIBL	0.34	0.34	0.25	0.3	12,531
IDRT	4.82	4.85	4.65	4.75	3,501
IDSM	4	3.75	3.5	3.5	5,500
IFSL	6.55	7.39	7.39	6.55	1
IGIBL	1.3	1.37	1.15	1.2	5,509
IGIIL	71.1	71.8	70.6	71.61	7,031
INDU	212.5	214.99	208.25	210.39	1,173
INIL	43.99	44.5	43.19	43.65	10,745
ISL	13	13	12.75	12.97	28,843
JDMT	11	10.5	10.5	11	2
JOVC	2.24	2.25	2.07	2.1	231,545
JPGL	1.01	1.1	0.99	1	6,106
JSBL	1.95	2	1.75	1.86	12,093
JSCL	5.81	5.88	5.6	5.64	747,332
JSGCL	16	16	15.05	16	246
JSGF	5.89	5.98	5.4	5.4	32,501
JSIL	4	3.99	3.82	3.9	11,303
JSVFL	5	5.1	4.91	5	27,502
KAPCO	40.92	41.41	40.3	40.8	148,581
KAPCO-CAUG	41.12	0	0	40.94	0
KAPCO-COCT	42.35	0	0	42.17	0
KAPCO-CSEP	41.8	0	0	41.62	0
KASBB	1.21	1.35	1.1	1.17	34,740
KASBSL	3	3	2.76	2.96	710
KESC	1.81	1.85	1.75	1.8	113,144
KOHC	5.16	5.48	5	5.16	9
KOHE	17.64	17.75	17.25	17.5	15,025
KOHP	2.75	2.73	2.73	2.73	2,000
KOHS	2.25	2.87	2.01	2.25	502
KOIL	0.91	1.04	0.78	1	7,602
KOSM	1.35	1.6	1.2	1.35	105
KSBP	31.55	31.9	30	31.45	931
KSTM	1.59	1.5	1.5	1.5	4,500
KTML	2.77	2.86	2.65	2.74	7,100
LATM	7	6	6	7	10
LOTPTA	11.11	11.49	11.05	11.13	6,062,887
LPCL	2.31	2.39	2.2	2.21	226,670
LUCK	72.24	72.7	70.81	71.93	3,929,130
LUCK-AUG	72.47	72.7	71.01	72.05	178,000
LUCK-CAUG	72.59	0	0	72.17	0
LUCK-COCT	74.77	0	0	74.34	0
LUCK-CSEP	73.8	0	0	73.38	0
MACFL	10.49	10.5	10.15	10.46	1,100
MARI	88.86	88.5	87	87.59	6,082
MBF	9.98	10	9.87	10	10,612
MCB	174.86	175	172.5	174.6	176,953
MCB-AUG	175.07	175	172	174.04	120,500
MCB-CAUG	175.7	0	0	175.19	0
MCB-COCT	180.98	0	0	180.46	0
MCB-CSEP	178.63	0	0	178.12	0
MEBL	18.99	18.75	18.11	18.75	6,116
MERIT	28.02	26.92	26.62	26.62	5,040
MFTM	0.5	0.5	0.49	0.5	1,000
MIRKS	50.1	51.75	51.75	50.1	4
MLCF	1.99	2.05	1.97	1.99	123,883
MODAM	0.9	1	0.9	0.9	605
MRNS	55.47	53	53	55.47	65
MTL	486.97	462.63	462.63	462.63	8,514
MUBT	1	2	2	1	100
MUCL	10.26	9.26	9.26	10.26	100
MUKT	0.47	0.63	0.63	0.47	11
MWMP	0.8	1.03	0.62	0.8	1,503
MZSM	2.38	2.25	2.1	2.14	19,010
NATF	62.2	61.5	60	62.2	2
NATM	72.03	75.63	75.63	75.63	0
NBP	45.75	45.9	43.47	43.47	3,782,889
NBP-AUG	45.93	45.83	43.64	43.64	679,500
NBP-CAUG	45.97	0	0	43.62	0
NBP-COCT	47.35	0	0	44.93	0
NBP-CSEP	46.74	0	0	44.35	0
NCL	17.75	17.55	17.01	17.27	206,628
NCL-CAUG	17.84	0	0	17.33	0
NCL-COCT	18.37	0	0	17.85	0
NCL-CSEP	18.13	0	0	17.62	0
NCPL	13.66	13.69	12.76	13.61	143,600
NESTLE	3602.2	3650	3511.11	3594.86	259
NETSOL	16.15	16.15	15.5	15.56	114,310
NETSOL-CAUG	16.23	0	0	15.61	0
NETSOL-COCT	16.71	0	0	16.08	0
NETSOL-CSEP	16.5	0	0	15.87	0
NIB	1.44	1.45	1.4	1.42	314,482
NIBTFC	96.35	96.25	96.25	96.2833	10,000
NICL	2.89	2.95	2.81	2.9	263,796
NJICL	56.46	57.5	54.2	55.26	2,910
NML	43.07	43.05	41.55	42.01	370,840
NML-AUG	43.18	42.99	41.79	42.21	242,000
NML-CAUG	43.28	0	0	42.15	0
NML-COCT	44.58	0	0	43.42	0
NML-CSEP	44	0	0	42.86	0
NPL	15.16	15.15	14.9	15.01	213,159
NPL-CAUG	15.23	0	0	15.06	0
NPL-COCT	15.69	0	0	15.51	0
NPL-CSEP	15.49	0	0	15.31	0
NRL	365.81	366.45	360	361.69	144,219
NSB10Y1	100	0	0	100	0
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	130.42	131.49	128	128.97	167,616
OGDC-CAUG	131.04	0	0	129.4	0
OGDC-COCT	134.98	0	0	133.3	0
OGDC-CSEP	133.23	0	0	131.57	0
OLPL	4.34	4.41	4.4	4.4	572
PACE	2.15	2.23	2.01	2.06	1,607,611
PAEL	5.45	5.6	5.36	5.41	31,113
PAKD	27.02	27.45	25.7	25.7	733
PAKMI	1	1.24	1.24	1	2
PAKRI	14.72	14.68	14.26	14.34	318,577
PAKRI-CAUG	14.79	0	0	14.39	0
PAKRI-COCT	15.23	0	0	14.82	0
PAKRI-CSEP	15.04	0	0	14.63	0
PAKT	79.15	79.9	75.25	79.15	50
PASL	1.22	1.29	1.11	1.24	12,955
PASM	9.48	8.58	8.54	9.48	3
PCAL	42.9	42.8954	40.8	42.8954	20
PECO	47.41	49	48.9	47.41	19
PEF	7.25	7.17	7.15	7.15	80,100
PGCL	19.34	19.34	19.34	19.34	20
PGF	13	13.1	12.65	13	47,931
PIAA	1.86	1.95	1.84	1.91	39,624
PICT	74	77.18	74	74.01	24,343
PIF	5.53	5.5	5.4	5.42	78,010
PIL	12.6277	11.73	11.73	11.73	500
PINL	7.17	7.8	7.25	7.29	7,757
PKGP	21.38	21.9	21.35	21.49	1,744,862
PKGS	104.3	106.5	106.5	104.3	2
PMRS	40.65	38.62	38.62	38.62	0
PMTFC6	95.6193	0	0	95.6256	0
PNGRS	3.15	3	3	3.15	100
PNSC	20.52	21.54	21	21.22	675
POL	349.66	348.78	344.14	344.99	358,802
POL-AUG	350.58	349.35	345	345.57	375,500
POL-CAUG	351.34	0	0	346.15	0
POL-COCT	361.89	0	0	356.57	0
POL-CSEP	357.2	0	0	351.94	0
POML	41	39	39	41	350
PPL	200.77	200.85	198	198.78	161,079
PPL-AUG	201.09	200.5	198	199.35	35,000
PPL-CAUG	201.73	0	0	199.45	0
PPL-COCT	207.79	0	0	205.45	0
PPL-CSEP	205.1	0	0	202.78	0
PPP	41.47	42.78	42.65	41.47	1,003
PRL	62.89	63	61.11	61.55	6,268
PRWM	14.25	14.65	14.6	14.25	400
PSMC	64.05	65.89	65	65.84	26,545
PSO	238.45	238	231	232.65	325,711
PSYL	19.12	18.13	18.12	19.12	102
PTC	11.54	11.6	11.15	11.23	993,405
PTC-AUG	11.46	11.3	11.25	11.3	5,500
PTC-CAUG	11.6	0	0	11.27	0
PTC-COCT	11.94	0	0	11.61	0
PTC-CSEP	11.79	0	0	11.46	0
QUICE	5.5	5.85	5.85	5.5	1
RAVT	0.88	0.89	0.81	0.89	3,508
RMPL	2775.35	2800	2641	2800	44
RUPL	34.45	36	35.8	36	2,000
SALT	64.64	61.41	61.41	61.41	500
SANSM	11.25	11.22	11.22	11.25	10
SAPL	154	154.4	150	150.03	253
SAZEW	21.32	22.25	21.9	22.25	4,901
SCBPL	7.69	8.2	7.1	7.35	4,905
SCM	10.5	10.5	10.01	10.5	25,728
SEARL	60.99	61	60	61	53,001
SEPCO	1.05	1.1	1.03	1.05	8,104
SEPL	33.85	33.85	32.52	33.41	5,530
SFL	112.95	118.59	107.5	110.61	457
SHCM	13	14	14	14	0
SHEL	228.67	229	217.24	217.24	47,836
SHEZ	118.86	116	113.3	113.46	230
SHFA	34.35	33.5	33	33.02	1,050
SHSML	11.02	11.25	11	11.31	3,749
SIEM	916	880	880	880	100
SIGL	9.75	8.75	8.75	9.75	10
SILK	2.24	2.28	2.19	2.22	115,334
SKFL	7.1	6.1	6.1	6.1	1,000
SKRS	2.62	2.5	2.5	2.5	2,000
SLCL	2.99	2.99	2.99	2.99	500
SLYT	5.7	6.1	5.05	5.8	757
SMBL	2.68	2.9	2.65	2.66	7,009
SMTM	4.26	4.89	3.52	4.26	2
SNBL	4.31	4.37	4.01	4.06	1,491,225
SNGP	17.57	17.9	17.3	17.3	3,354
SNGP-CAUG	17.65	0	0	17.36	0
SNGP-COCT	18.18	0	0	17.88	0
SNGP-CSEP	17.95	0	0	17.65	0
SPL	14.02	14.21	13.75	13.85	36,581
SPLC	0.63	0.91	0.91	0.63	1
SRSM	5	5.29	4.9	5.01	22,645
SRVI	178.39	179	175	179	312
SSGC	20	20.09	19.61	19.69	3,101
SSIC	4.88	4.95	4.55	4.88	348
STCL	6.5	6.5	6	6	61,800
STPL	8.04	8.4	7.6	8.04	54
TELE	1.31	1.39	1.12	1.17	400,802
TGL	9.15	9.85	9	9.15	3,930
THALL	92.5	92.6	91	91	4,200
THCCL	16.65	16.95	15.8	16.95	4,000
TREET	50	51	49.25	49.28	859
TRG	2.03	2.05	1.95	1.98	338,637
TRIBL	1.01	1.06	1.06	1.01	12
TSBL	1.25	1.5	1.5	1.5	0
TSMF	1	1.28	0.91	1	2
UBL	60	60.79	58.5	59.03	102,082
UBL-AUGB	58.82	0	0	57.76	0
UBL-CAUG	60.29	0	0	59.23	0
UBL-COCT	62.1	0	0	61.01	0
UBL-CSEP	61.29	0	0	60.22	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	5654.42	5890	5477.77	5588.4	14
UNIC	4.5	5.35	5.35	4.5	5
WAHN	36	37.5	35.5	35.5	1,002
WTCL	1.77	1.82	1.64	1.7	72,034
WTL	1.53	1.59	1.45	1.56	208,814
YOUW	1.25	1.25	1.25	1.25	500
ZIL	42.98	44.85	42.15	42.98	2
ZTL	2.25	2.4	2.4	2.25	5

KSE EOD Daily Share Price Data - 18/08/2011