KSE EOD Daily Share Price Data - 22/08/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.1	2.3	2.01	2.01	1,002
ABL	59.51	60.48	59.5	60.4	7,134
ABL-CAUG	59.68	0	0	60.54	0
ABL-COCT	61.48	0	0	62.37	0
ABL-CSEP	60.68	0	0	61.56	0
ABOT	95.59	97.5	95	97.4	1,742
ACPL	39.9	41.75	40.2	41.48	11,501
ADOS	8.1	8	8	8.1	4
AGIC	8.35	9.06	7.45	8.35	200
AGIL	65.94	66.99	66.43	65.94	150
AGL	17.62	18.6	16.62	18.52	10,210
AGTL	208.57	206.5	203	205.72	4,764
AHCL	23.29	24.15	22.72	23.54	1,973,130
AHCL-SEP	23.29	24.45	23.8	23.88	6,000
AHI	16.51	17.35	17.35	16.51	100
AHL	13.83	14.7	13.4	13.65	18,711
AICL	46.92	48.3	47	47.3	16,721
AICL-CAUG	47.06	0	0	47.41	0
AICL-COCT	48.47	0	0	48.84	0
AICL-CSEP	47.84	0	0	48.21	0
AICL-SEP	46.92	46.92	46.92	48.23	0
AKBL	9.06	9.25	8.8	8.97	563,582
AKBL-CAUG	9.09	0	0	8.99	0
AKBL-COCT	9.36	0	0	9.26	0
AKBL-CSEP	9.24	0	0	9.14	0
AKBL-SEP	9.06	9.06	9.06	9.15	0
AKDCL	29.87	28.39	28.39	28.39	500
AMTEX	1.95	2.05	1.98	2.03	28,740
AMZV	0.38	0.4	0.4	0.38	1
ANL	4.43	4.88	4.51	4.73	1,951,782
ANL-CAUG	4.44	0	0	4.74	0
ANL-COCT	4.58	0	0	4.88	0
ANL-CSEP	4.52	0	0	4.82	0
ANL-SEP	4.43	5	4.77	4.9	74,000
ANSS	8.01	8.5	8.5	8.5	69,500
APL	343.47	355	336.2	352.86	35,391
ATBA	223.96	229	225	225.59	3,017
ATEL	43.54	43	42	42.5	700
ATIL	28	29	28.5	28	56
ATLH	117.27	119.95	115	116.23	527
ATRL	113.88	117.79	113.95	117.39	865,830
ATRL-AUG	114.26	117.9	115	117.66	357,500
ATRL-SEP	114.26	118.99	116.9	118.81	62,500
BAFL	9.75	9.87	9.47	9.6	894,924
BAFL-SEP	9.75	9.75	9.75	9.79	0
BAHL	27.2	27.8	27.1	27.31	51,057
BAHL-CAUG	27.28	0	0	27.38	0
BAHL-COCT	28.1	0	0	28.2	0
BAHL-CSEP	27.74	0	0	27.83	0
BAHL-SEP	27.2	27.2	27.2	27.85	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BATA	650	678	650	650	303
BAWS	9	9.5	9.5	9.5	700
BCL	47.14	44.82	44.8	47.14	260
BERG	12.62	12.5	12.25	12.34	800
BFMOD	5	5.5	5.5	5.5	1,000
BGL	1.49	1.3	1.3	1.49	150
BIPL	3.24	3.5	3.09	3.17	68,440
BOC	104	101.02	100.51	101	3,410
BOK	4.05	4.05	3.51	3.89	2,419
BOP	5.44	5.58	5.37	5.43	882,512
BRR	2.74	2.87	2.87	2.87	500
BWCL	11.28	11.75	11.75	11.28	7
BWHL	28.08	28	28	28	0
BYCO	7.23	7.42	7.25	7.35	224,497
CENI	7.42	7.69	7	7.13	710
CEPB	14.88	15.25	14.85	14.97	28,327
CHAS	10	10.9	9.3	9.32	2,055
CHCC	8.11	9.11	8.45	8.11	6
CICL	49.4	48	47.1	47.26	1,700
CLCPS	0.81	1.81	1.81	0.81	1
CLOV	64	67.2	60.9	67.2	3,372
CML	1.5	1.7	1.5	1.5	65,007
COLG	725	754.9	688.75	696.83	171
COTT	1.44	1.39	1.39	1.39	500
CPL	137.97	140	135	137.89	6,088
CPPL	41.31	41.01	40.1	40.91	4,242
CSAP	25.3	25.4	24.65	25.3	52
CSM	0.51	0.54	0.37	0.48	20,903
CSUML	1.89	2	1.74	1.75	30,003
DAWH	35.95	36.85	34.86	36.14	130,542
DBCI	2	2.25	2	2.05	7,504
DCH	1.58	1.65	1.53	1.55	10,500
DCL	1.2	1.27	1.18	1.25	25,739
DEL	1.1	1.35	1.1	1.11	1,024
DFML	1.93	2.14	1.91	1.93	8
DFSM	2	2.35	1.4	1.4	12,502
DGKC	20.08	20.6	19.82	20.25	1,211,837
DGKC-AUG	20.08	20.58	20.21	20.25	216,000
DGKC-CAUG	20.14	0	0	20.3	0
DGKC-COCT	20.75	0	0	20.91	0
DGKC-CSEP	20.48	0	0	20.64	0
DGKC-SEP	20.08	20.95	20.45	20.49	129,500
DLL	25.74	25.01	25.01	25.01	500
DMTM	3.99	3.65	3.65	3.65	4,000
DOL	4.81	5.45	4.8	4.96	472,419
DSFL	1.7	1.85	1.7	1.71	180,497
DSIL	0.82	0.98	0.8	0.98	28,026
DSL	1.87	1.99	1.84	1.86	51,503
DWAE	0.9	1	0.78	0.78	2,364
DWSM	2	2	2	2	2,000
ECOP	1.48	1.65	1.33	1.48	21
EFLTFC	100.6	0	0	100.6	0
EFOODS	22.7	22.75	21.9	21.98	77,294
EFUG	31.88	31.7	31.06	31.7	3,000
EFUL	68.05	71.45	67.5	68.05	30
ENGRO	111.86	115.1	109.35	114.3	2,192,367
ENGRO-AUG	112.19	115.25	109.3	114.52	1,014,000
ENGRO-CAUG	112.18	0	0	114.57	0
ENGRO-COCT	115.56	0	0	118.02	0
ENGRO-CSEP	114.06	0	0	116.49	0
ENGRO-SEP	110.19	114.9	110.99	113.97	452,500
ENGROTFC	99.2352	0	0	99.2352	0
EPCL	7.79	8	7.75	7.98	54,469
EPCL-CAUG	7.81	0	0	8	0
EPCL-COCT	8.05	0	0	8.24	0
EPCL-CSEP	7.94	0	0	8.13	0
EXIDE	178.19	179.99	174	175.17	8,688
FABL	9.11	9.49	9.01	9.09	106,856
FATIMA	15.95	16.65	15.75	16.47	1,311,976
FCCL	3	3.17	3	3.13	389,501
FCIBL	5.9	5.9	5.8	5.86	901
FCSC	1.96	2.19	1.96	1.96	78
FDIBL	1.27	1.48	1.4	1.4	501
FECM	2.7	3.19	2.51	2.65	626
FECTC	3.88	4.75	4	4	2,065
FEM	1.02	1.14	0.95	1.12	1,801
FEROZ	89	89.99	85.1	88.99	1,029
FFBL	46.64	47.2	46.63	46.83	603,577
FFBL-AUG	46.95	47.05	46.8	46.87	107,500
FFBL-CAUG	46.77	0	0	46.94	0
FFBL-COCT	48.18	0	0	48.36	0
FFBL-CSEP	47.56	0	0	47.73	0
FFBL-SEP	44.7	46	45.11	45.2	35,500
FFC	153.27	156	152.7	155.76	968,547
FFC-AUGB	148.73	151.7	149.1	150.94	34,000
FFC-CAUG	153.71	0	0	156.13	0
FFC-COCT	158.35	0	0	160.84	0
FFC-CSEP	156.29	0	0	158.75	0
FFC-SEP	148.73	152.4	150.5	152.12	40,500
FHAM	8.05	8.8	8.29	8.43	327,431
FHBM	7.25	7.1	7.1	7.1	1,000
FLYNG	1	1.05	1.02	1.03	965
FNEL	2.52	2.96	1.76	2.52	10
FPRM	11	11	11	11	500
GADT	54.1	56.3	56	54.1	45
GAIL	3.36	3.12	3.12	3.43	2,000
GAMON	0.5	0.57	0.57	0.5	1
GASF	3.3	3.4	3.27	3.37	173,037
GATI	53.9	54.02	51.27	53.9	17
GENP	0.45	0.94	0.39	0.45	27
GFIL	4.51	3.8	3.8	3.66	700
GGL	10.75	11.45	10.3	10.6	1,131
GHGL	52.94	52.05	50.38	50.68	2,180
GHNI	6	6.88	5.41	6	2
GHNL	2.6	2.8	2.45	2.6	1,514
GLAXO	69.43	71	69.7	70.99	1,211
GTYR	23.51	23	23	23	800
GUSM	6.06	7	6	6.06	305
GWLC	4.89	5.85	5.2	4.89	40
HABSM	24.49	24.85	23.75	24.23	26,443
HADC	0.7	0.52	0.52	0.7	1
HATM	2.587	2.5026	2.5026	2.5026	0
HBL	116.43	117	115	116.57	14,047
HBL-CAUG	116.77	0	0	116.85	0
HBL-COCT	120.29	0	0	120.37	0
HBL-CSEP	118.72	0	0	118.8	0
HCAR	9.19	9.3	9.25	9.19	410
HICL	10.33	10.13	10.1	10.1	5,200
HINO	85.23	83.23	82	85.23	210
HINOON	28.41	28.5	28.5	28.41	16
HIRAT	3.15	3.15	3	3	88,000
HMB	17.28	17	16.7	16.74	49,502
HSPI	9.88	10.75	9.5	9.77	1,014
HUBC	37.61	38.25	37.3	38	117,687
HUBC-AUG	37.85	37.5	37.5	37.5	1,000
HUBC-CAUG	37.72	0	0	38.09	0
HUBC-COCT	38.86	0	0	39.24	0
HUBC-CSEP	38.35	0	0	38.73	0
HUBC-SEP	37.85	39.74	39	39	10,000
HUMNL	12	12.7	12.7	12	1
HUSI	4.3	3.9	3.9	3.9	735
HUSS	11.65	12.65	12.65	11.65	100
HWQS	11.2833	10.3333	10.3333	10.3333	0
IBFL	27.7	28.5	27.11	28.5	2,420
IBLHL	9.45	9.5	9.3	9.3	512
ICI	132.41	136	133.5	135.45	23,906
ICI-CAUG	132.79	0	0	135.77	0
ICI-COCT	136.8	0	0	139.86	0
ICI-CSEP	135.02	0	0	138.05	0
IDRT	4.75	4.65	4.65	4.65	2,000
IFSL	6.55	7.24	5.55	5.55	501
IGIBL	1.17	1.17	1.17	1.17	2,000
IGIIL	71.85	70.51	70	70	8,525
INDU	207.96	211.1	203	208.97	3,154
INIL	42.99	43.28	42	42.88	18,200
ISIL	73.14	75.48	69.5	75.48	3,000
ISL	12.85	12.99	12.84	12.85	176
JATM	2	2	2	2	209
JDMT	11	10.01	10.01	11	1
JDWS	80	81.99	78	80.58	1,812
JOVC	2.01	2.09	2	2.02	106,604
JPGL	1	1	0.95	1	7,100
JSBL	1.97	2	1.75	1.75	1,905
JSCL	5.41	5.65	5.43	5.59	1,290,840
JSGCL	15.5	16.5	14.5	16.42	24,727
JSGF	5.5	5.31	5.31	5.5	119
JSIL	3.79	3.85	3.41	3.5	21,042
JSVFL	4.98	5.05	4.8	4.99	5,022
KAPCO	40.33	41.15	40.25	40.86	72,460
KAPCO-CAUG	40.45	0	0	40.96	0
KAPCO-COCT	41.67	0	0	42.19	0
KAPCO-CSEP	41.12	0	0	41.64	0
KAPCO-SEP	40.33	40.33	40.33	41.66	0
KASBB	1.13	1.4	1.1	1.15	23,521
KASBSL	3	3.5	2.98	3	3
KESC	1.75	1.85	1.77	1.81	25,495
KML	1.25	1.5	1.5	1.5	509
KOHC	5	5	5	5	500
KOHE	17.5	17.51	17.25	17.25	15,525
KOIL	0.89	0.89	0.73	0.89	5
KSBP	30	31.49	30	30	15
KTML	2.58	2.7	2.36	2.7	4,512
LEUL	3.1	3.05	3.05	3.05	0
LOTPTA	10.72	10.92	10.52	10.72	1,315,462
LOTPTA-SEP	10.72	10.85	10.8	10.83	6,000
LPCL	2.16	2.22	2.15	2.17	163,512
LUCK	71.02	71.9	70.5	70.97	290,668
LUCK-AUG	71.05	71.6	70.75	71.11	28,000
LUCK-CAUG	71.22	0	0	71.14	0
LUCK-COCT	73.37	0	0	73.28	0
LUCK-CSEP	72.42	0	0	72.33	0
LUCK-SEP	67.05	68	67	67.5	32,500
MACFL	10.46	10.9	10.4	10.45	4,510
MARI	85.16	87.8	85	85.38	9,051
MBF	10	10	9.09	9.97	2,244
MCB	170.95	173.5	169.2	170.36	208,127
MCB-AUG	171.26	173.75	170	170.65	157,000
MCB-CAUG	171.44	0	0	170.77	0
MCB-COCT	176.61	0	0	175.91	0
MCB-CSEP	174.31	0	0	173.63	0
MCB-SEP	168.26	171.5	168.2	169.98	30,000
MEBL	18.6	18.85	18.27	18.44	1,211
MERIT	26.4508	25.15	25.13	26.45	31
MFFL	79	79.25	79.25	79.25	0
MFTM	0.48	1.24	0.35	0.48	8
MIRKS	48.59	49.36	49	49	2,650
MLCF	1.99	2.05	1.9	1.98	122,380
MRNS	55.47	53	53	55.47	6
MTL	439.5	417.53	417.53	417.53	18,698
MUKT	0.47	0.55	0.53	0.55	501
MZSM	2.14	2.19	1.6	2	15,981
NBP	41.3	41.25	39.32	40.48	5,148,106
NBP-AUG	41.46	41.3	39.4	40.54	1,430,500
NBP-CAUG	41.42	0	0	40.58	0
NBP-COCT	42.67	0	0	41.8	0
NBP-CSEP	42.11	0	0	41.26	0
NBP-SEP	41.46	41.75	39.6	41.02	620,500
NCL	16.73	17.29	16.8	17.21	57,560
NCL-CAUG	16.78	0	0	17.25	0
NCL-COCT	17.28	0	0	17.77	0
NCL-CSEP	17.06	0	0	17.54	0
NCL-SEP	16.73	16.73	16.73	17.55	0
NCPL	13.6	13.9	13.4	13.81	99,458
NESTLE	3602.99	3627.98	3565.01	3592.16	32
NETSOL	14.62	15.3	14.6	14.84	194,024
NETSOL-CAUG	14.66	0	0	14.88	0
NETSOL-COCT	15.1	0	0	15.32	0
NETSOL-CSEP	14.91	0	0	15.12	0
NETSOL-SEP	14.62	14.62	14.62	15.13	0
NIB	1.36	1.42	1.33	1.35	376,523
NIBTFC	96.2833	0	0	96.25	0
NICL	2.8	3.05	2.72	2.9	2,502,355
NJLIC	52.5	50.5	50.5	52.5	100
NML	40.17	41.1	40.01	40.83	457,744
NML-AUG	40.38	41.03	40.25	40.95	168,000
NML-CAUG	40.29	0	0	40.93	0
NML-COCT	41.5	0	0	42.16	0
NML-CSEP	40.96	0	0	41.61	0
NML-SEP	40.38	41.75	40.6	41.3	30,000
NONS	14	13.01	13.01	14	10
NPL	14.94	15.42	15.03	15.18	353,385
NPL-CAUG	14.98	0	0	15.22	0
NPL-COCT	15.43	0	0	15.67	0
NPL-CSEP	15.23	0	0	15.47	0
NPL-SEP	14.94	14.94	14.94	15.48	0
NRL	351.17	360.2	352	356.27	137,519
NSB10Y1	100	0	0	100	0
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	124.18	126	122	122.96	103,958
OGDC-CAUG	124.54	0	0	123.25	0
OGDC-COCT	128.29	0	0	126.97	0
OGDC-CSEP	126.62	0	0	125.32	0
OGDC-SEP	121.68	121.25	121.25	121.25	3,000
OLPL	4.82	4.89	4.65	4.82	305
OLTM	0.43	0.6	0.6	0.43	1
PACE	1.82	1.97	1.81	1.91	336,482
PAEL	5.38	5.6	5.4	5.52	9,643
PAKRI	14.14	14.61	13.9	14.01	279,619
PAKRI-CAUG	14.18	0	0	14.04	0
PAKRI-COCT	14.61	0	0	14.47	0
PAKRI-CSEP	14.42	0	0	14.28	0
PAKRI-SEP	14.14	14.14	14.14	14.29	0
PAKT	79	75.05	75.05	79	1
PASL	1.03	1.19	1.1	1.13	86,665
PASM	8.49	8.01	8	8	55,000
PCAL	42.8954	42.5	42	42.5	9
PECO	47.41	47	46.23	47.41	40
PEF	7.02	7.11	6.62	6.72	5,014
PGCL	19.34	19.75	19.33	19.34	50
PGF	12.6	12.6	12.4	12.6	3,560
PIAA	1.97	2.05	1.85	1.92	10,807
PICT	77.13	77	74	74.4	2,546
PIF	5.4	5.65	5.31	5.4	2
PIL	11.73	12.73	12.73	11.73	3
PINL	7.48	7.55	7.5	7.53	2,100
PIOC	3.5	3.89	3.31	3.32	2,100
PKGP	21.01	21.45	20.85	20.95	927,566
PKGS	101.69	101	97.5	98.18	7,511
PMI	1	1.1	1.1	1	1
PMPK	140	145	145	140	1
PMTFC6	95.6394	96.5	96.5	95.6394	600
PNSC	21.27	21	20.55	20.56	1,900
POL	336.88	344	335.1	342.08	551,946
POL-AUG	337.18	343.88	337.18	342.17	591,000
POL-CAUG	337.85	0	0	342.9	0
POL-COCT	348.04	0	0	353.23	0
POL-CSEP	343.51	0	0	348.64	0
POL-SEP	337.18	345.99	339	344.1	324,000
PPL	193.66	196.51	192.1	193.99	168,847
PPL-AUG	194.18	198	192.05	194.78	51,000
PPL-CAUG	194.22	0	0	194.45	0
PPL-COCT	200.07	0	0	200.31	0
PPL-CSEP	197.47	0	0	197.71	0
PPL-SEP	174.71	179.94	176	177.2	23,500
PRL	58.48	58	55.56	55.97	17,297
PSMC	65.56	66.49	63.81	65.56	23
PSO	223.39	228.89	220	221.7	277,376
PSO-SEP	221.39	226	221.5	222	11,000
PSYL	19.12	19.19	18.12	19.12	263
PTC	10.83	11.4	10.76	11.24	1,206,600
PTC-AUG	10.85	11.09	10.85	11.09	6,000
PTC-CAUG	10.86	0	0	11.27	0
PTC-COCT	11.19	0	0	11.61	0
PTC-CSEP	11.04	0	0	11.46	0
PTC-SEP	10.85	10.85	10.85	11.46	0
QUICE	5.5	5.01	4.5	4.53	3,202
RAVT	0.81	0.9	0.7	0.87	41,865
REWM	10.9	10.05	9.95	9.98	21,000
RICL	9	9.75	9.25	9.75	16,625
RUPL	36	36.9	36	36.45	4,000
SAIF	5	5.01	4.5	4.81	19,850
SAPL	157.5	152.1	152	152	351
SBL	1.45	1.48	1.31	1.47	13,968
SCBPL	7.4	7.89	7.31	7.8	640
SCLL	2.1	1.61	1.61	2.1	100
SCM	10.5	11.49	9.9	10.5	267
SEL	18.39	18.49	18.49	18.39	1
SEPCO	1.03	1.14	0.91	1.02	41,501
SEPL	32.18	32.81	31.2	32.56	12,926
SHEL	206.38	211.98	204.8	205.07	8,100
SHFA	34.4	36.12	33.6	35.9	23,083
SHJS	75.58	71.95	71.95	75.58	100
SHSML	10.98	11	10.9	11	1,000
SIBL	1.26	1.7	1.25	1.7	15,000
SILK	2.18	2.28	2.12	2.15	347,339
SITC	88	86	84.2	88	100
SJTM	0.9	0.9	0.9	0.9	1,000
SKFL	6.71	5.75	5.75	5.75	500
SKRS	2.5	2.5	2.5	2.5	6,000
SMBL	2.58	2.84	2.65	2.68	26,632
SNBL	4.09	4.2	4	4.05	40,330
SNGP	16.92	17.48	16.5	16.6	84,764
SNGP-CAUG	16.97	0	0	16.64	0
SNGP-COCT	17.48	0	0	17.14	0
SNGP-CSEP	17.25	0	0	16.92	0
SPL	13.4	14.03	13.35	13.99	42,051
SRVI	173	181.65	174.1	181.15	1,123
SSGC	18.97	19.85	18.8	19.77	181,050
STCL	6	6.5	6.5	6	25
TELE	1.17	1.2	1.05	1.17	39,502
TGL	9.32	9.43	9.35	9.35	1,021
THALL	88.37	89	84.25	84.94	13,816
THCCL	17.1	17.5	16.1	17.32	1,500
TREET	48.6	49.5	48	48.08	1,052
TRG	1.92	2.01	1.89	1.9	66,838
TRIBL	1.01	1.48	1.01	1.01	97
TRIPF	180.69	187	174	181.75	13,726
TSMF	1	1.25	1.01	1	3
UBDL	28.35	29.5	29.5	29.5	500
UBL	56.98	59.49	55.1	57.45	114,849
UBL-AUGB	57.17	0	0	57.62	0
UBL-CAUG	57.14	0	0	57.59	0
UBL-COCT	58.87	0	0	59.32	0
UBL-CSEP	58.1	0	0	58.55	0
UBL-SEP	58.2	58.2	58.2	58.58	0
UBLTFC2	87.05	0	0	87.05	0
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	98.75	99.5	99.5	99.25	20,000
ULEVER	5509	5784	5233.55	5487.64	779
UNIC	4.5	3.8	3.6	4.5	2
UVIC	1.9	2.25	2.25	1.9	1
WAHN	35.5	36.39	34.5	35.5	2
WTCL	1.6	1.75	1.68	1.6	5,052
WTL	1.53	1.52	1.35	1.4	767,948
WYETH	845	805	805	845	20
YOUW	1.25	1.2	1.2	1.2	1,500
ZIL	42.98	43.85	40.85	42.98	12

KSE EOD Daily Share Price Data - 22/08/2011