KSE EOD Daily Share Price Data - 23/08/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.01	2.25	2.08	2.1	5,035
ABL	60.4	60.4	58.93	59.17	2,013
ABL-CAUG	60.54	0	0	59.28	0
ABL-COCT	62.37	0	0	61.06	0
ABL-CSEP	61.56	0	0	60.27	0
ABOT	97.4	97.5	96.5	96.5	400
AGIC	8.35	8.5	8.5	8.35	100
AGIL	65.94	65.15	65.15	65.15	930
AGL	18.52	19.5	17.52	19.44	14,509
AGTL	205.72	210	205.98	209.48	1,162
AHCL	23.54	23.68	23.15	23.54	433,283
AHCL-SEP	23.88	23.5	23.5	23.5	500
AHI	16.51	17	16	16	1,201
AHL	13.65	13.95	13.35	13.49	16,297
AICL	47.3	47.9	45.81	47.11	4,787
AICL-CAUG	47.41	0	0	47.2	0
AICL-COCT	48.84	0	0	48.61	0
AICL-CSEP	48.21	0	0	47.98	0
AICL-SEP	48.23	0	0	48.01	0
AKBL	8.97	9.2	8.7	9.18	106,973
AKBL-CAUG	8.99	0	0	9.2	0
AKBL-COCT	9.26	0	0	9.47	0
AKBL-CSEP	9.14	0	0	9.35	0
AKBL-SEP	9.15	0	0	9.35	0
AKDCL	28.39	29.55	26.98	28.39	335
AKGL	5	5.55	4.25	5	2
ALICO	15.5	14.5	14.5	14.5	700
AMTEX	2.03	2.06	1.95	1.99	32,408
AMZV	0.38	0.45	0.4	0.4	501
ANL	4.73	4.77	4.55	4.64	199,615
ANL-CAUG	4.74	0	0	4.65	0
ANL-COCT	4.88	0	0	4.79	0
ANL-CSEP	4.82	0	0	4.73	0
ANL-SEP	4.9	4.95	4.75	4.82	15,500
APL	352.86	355.5	347.06	354.67	16,022
ATBA	225.59	230	226.9	229.38	1,512
ATIL	28	29.1	29.03	27.5	1,003
ATLH	116.23	118.75	117	116.23	201
ATRL	117.39	118.5	115.55	117.86	381,691
ATRL-AUG	117.66	118.5	115.9	117.88	107,500
ATRL-SEP	118.81	119.5	117.45	118.61	55,000
BAFL	9.6	9.5	9.3	9.46	342,802
BAFL-SEP	9.79	0	0	9.64	0
BAHL	27.31	27.55	27.13	27.5	116,232
BAHL-CAUG	27.38	0	0	27.55	0
BAHL-COCT	28.2	0	0	28.38	0
BAHL-CSEP	27.83	0	0	28.01	0
BAHL-SEP	27.85	0	0	28.02	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BERG	12.34	12.9	12.8	12.88	2,000
BGL	1.49	1.5	1.5	1.49	150
BIPL	3.17	3.38	3.25	3.25	4,179
BNWM	14	14.5	13.04	14	7
BOC	101	102.8	101.6	101.6	3,300
BOK	3.89	4.24	3.95	3.95	12,600
BOP	5.43	5.44	5.15	5.24	711,313
BRR	2.87	2.89	2.27	2.73	2,997
BYCO	7.35	7.43	7.25	7.4	30,889
CENI	7.13	7.5	7.49	7.13	20
CEPB	14.97	15.49	15	15	15,050
CHCC	8.11	7.65	7.65	8.11	250
CJPL	0.65	1.25	1.25	0.65	10
CLCPS	0.81	1.8	1.78	0.81	2
CLOV	67.2	69.99	66.95	67.46	802
CML	1.5	1.7	1.45	1.45	10,001
COLG	696.83	722	722	696.83	1
CPL	137.89	138.9	138.25	138.37	2,078
CPPL	40.91	42.4	41	41	2,477
CSAP	25.3	25.5	25.46	25.3	150
CSM	0.48	0.55	0.54	0.54	525
CSUML	1.75	1.9	1.65	1.75	3
DAWH	36.14	37.9	35.05	37.39	103,107
DBCI	2.05	2.1	2	2.05	4
DCH	1.55	1.6	1.5	1.59	22,936
DCL	1.25	1.27	1.21	1.21	6,030
DCM	1.35	1.7	1.7	1.35	1
DFML	1.93	2.28	1.9	2.04	57,054
DGKC	20.25	20.39	20	20.06	127,688
DGKC-AUG	20.25	20.45	20.1	20.12	23,500
DGKC-CAUG	20.3	0	0	20.1	0
DGKC-COCT	20.91	0	0	20.7	0
DGKC-CSEP	20.64	0	0	20.43	0
DGKC-SEP	20.49	20.6	20.36	20.42	33,000
DLL	25.01	26	23.76	25.01	184
DMTM	3.65	3.9	3.9	3.65	22
DOL	4.96	4.95	4.81	4.91	9,470
DSFL	1.71	1.79	1.65	1.69	85,065
DSIL	0.98	0.98	0.75	0.97	9,453
DSL	1.86	2.04	1.94	1.96	550
ECOP	1.48	1.63	1.31	1.48	352
EFLTFC	100.6	0	0	100.6	0
EFOODS	21.98	22.07	21.15	21.99	18,883
EFUG	31.7	31.7	31	31.06	6,547
EFUL	68.05	70.99	65.15	65.53	384
ENGRO	114.3	119.45	112.5	117.83	1,446,498
ENGRO-AUG	114.52	119.49	112.61	117.99	365,500
ENGRO-CAUG	114.57	0	0	118.05	0
ENGRO-COCT	118.02	0	0	121.59	0
ENGRO-CSEP	116.49	0	0	120.02	0
ENGRO-SEP	113.97	119	112.97	117.68	283,500
ENGROTFC	99.2352	0	0	99.2352	0
EPCL	7.98	8	7.92	7.93	2,288
EPCL-CAUG	8	0	0	7.95	0
EPCL-COCT	8.24	0	0	8.18	0
EPCL-CSEP	8.13	0	0	8.08	0
EWLA	1.4	2	2	1.4	51
EXIDE	175.17	179	172.5	178.23	965
FABL	9.09	9.68	8.75	9.12	2,125
FATIMA	16.47	16.59	16.2	16.27	334,945
FCCL	3.13	3.15	3.1	3.14	56,491
FCIBL	5.86	6	5.99	5.86	200
FCSC	1.96	2.6	2.6	2.6	1,500
FDIBL	1.4	1.3	1.2	1.3	20,153
FDMF	2.26	2.29	2.27	2.29	7,797
FECM	2.65	3.07	3.07	2.65	455
FECTC	4	4.5	4.5	4.5	500
FEM	1.12	1	1	1	1,000
FEROZ	88.99	89.1	88.9	89.03	2,501
FFBL	46.83	47.2	46.6	47.01	1,031,186
FFBL-AUG	46.87	47.01	46.65	46.97	112,000
FFBL-CAUG	46.94	0	0	47.1	0
FFBL-COCT	48.36	0	0	48.51	0
FFBL-CSEP	47.73	0	0	47.88	0
FFBL-SEP	45.2	45.6	45.17	45.55	46,000
FFC	155.76	161.99	154.3	159.65	1,986,600
FFC-AUGB	150.94	157	152	155.71	37,500
FFC-CAUG	156.13	0	0	159.95	0
FFC-COCT	160.84	0	0	164.74	0
FFC-CSEP	158.75	0	0	162.61	0
FFC-SEP	152.12	156.9	152.59	155.51	74,500
FFLM	1.25	1.5	1.5	1.25	200
FHAM	8.43	8.35	8.11	8.29	87,704
FHBM	7.1	7	7	7	1,000
FLYNG	1.03	1.18	1.18	1.18	1,000
FNEL	2.52	2.78	1.6	2.52	3
FPJM	0.77	0.8	0.8	0.77	300
GAIL	3.43	4.39	3.12	3.57	2,004
GASF	3.37	3.3	3.25	3.3	22,001
GATI	53.9	56.59	56	56.38	545
GFIL	3.66	3.78	3.78	3.78	0
GGL	10.6	10.55	10.55	10.55	2,000
GHGL	50.68	50.51	50.05	50.51	720
GHNI	6	6.9	5.11	5.5	3,007
GHNL	2.6	3.3	2.35	2.4	1,002
GLAXO	70.99	70.75	70.1	70.75	907
GRAYS	39.76	38	38	39.76	3
GWLC	4.89	5.85	4.51	4.89	7
HABSM	24.23	24.5	24	24.06	26,405
HADC	0.7	0.58	0.58	0.7	1
HBL	116.57	116.25	115.02	116	12,440
HBL-CAUG	116.85	0	0	116.22	0
HBL-COCT	120.37	0	0	119.7	0
HBL-CSEP	118.8	0	0	118.15	0
HICL	10.1	10.9	10.9	10.9	1,500
HINO	85.23	88.98	88.98	85.02	1,000
HIRAT	3	3.35	2.9	2.91	42,501
HMB	16.74	16.7	16.3	16.45	27,981
HSPI	9.77	10.74	9.15	9.24	553
HUBC	38	38.2	37.8	37.97	68,174
HUBC-AUG	37.5	0	0	38.06	0
HUBC-CAUG	38.09	0	0	38.04	0
HUBC-COCT	39.24	0	0	39.18	0
HUBC-CSEP	38.73	0	0	38.68	0
HUBC-SEP	39	0	0	38.69	0
HUSI	3.9	4.25	4.25	3.9	100
IBLHL	9.3	9.3	8.4	9.3	1,572
ICI	135.45	135.5	133.5	133.66	61,994
ICI-CAUG	135.77	0	0	133.91	0
ICI-COCT	139.86	0	0	137.92	0
ICI-CSEP	138.05	0	0	136.14	0
IDSM	3.5	3.25	3.25	3.5	1
IDYM	323.44	307.37	307.27	323.44	19
IFSL	5.55	6	4.8	6	1,500
IGIBL	1.17	1.38	1.37	1.17	4
IGIIL	70	70.25	70.25	70	10
ILTM	223.25	213.254	213.254	213.254	0
INDU	208.97	209.95	205	209.95	2,001
INIL	42.88	43.48	42.94	43.13	4,914
ISIL	75.48	75.5	75.5	75.48	1
ISL	12.85	12.94	12.94	12.85	10
JDMT	11	10.01	10.01	11	1
JDWS	80.58	84.6	80.99	84.59	24,745
JOVC	2.02	2.08	1.94	2.02	30,149
JPGL	1	1.03	0.99	1	378
JSBL	1.75	1.75	1.65	1.75	8,250
JSCL	5.59	5.58	5.4	5.49	251,838
JSGCL	16.42	17.35	16	16.89	3,000
JSIL	3.5	3.78	3.51	3.65	6,933
JSVFL	4.99	5.09	4.5	4.59	3,006
KAPCO	40.86	40.95	40.65	40.76	33,705
KAPCO-CAUG	40.96	0	0	40.84	0
KAPCO-COCT	42.19	0	0	42.06	0
KAPCO-CSEP	41.64	0	0	41.52	0
KAPCO-SEP	41.66	0	0	41.54	0
KASBB	1.15	1.2	1.11	1.18	23,501
KASBSL	3	3.48	3	3.26	1,273
KESC	1.81	1.82	1.7	1.77	200,200
KML	1.5	1.59	1.59	1.5	8
KOHC	5	5.15	5.15	5	200
KOHE	17.25	17.75	17	17.25	201
KOIL	0.89	0.94	0.94	0.94	500
KOSM	1.35	2.28	2.28	2.28	2,000
KSBP	30	29	28.6	30	100
KTML	2.7	2.69	2.22	2.38	6,005
LOTPTA	10.72	10.79	10.55	10.72	138,625
LOTPTA-SEP	10.83	0	0	10.92	0
LPCL	2.17	2.16	2.1	2.1	2,101
LPGL	17	17.5	16	17.48	9,050
LUCK	70.97	71.39	70.7	71	241,184
LUCK-AUG	71.11	71.5	71	71.15	23,500
LUCK-CAUG	71.14	0	0	71.14	0
LUCK-COCT	73.28	0	0	73.27	0
LUCK-CSEP	72.33	0	0	72.32	0
LUCK-SEP	67.5	68	67.5	67.86	7,000
MACFL	10.45	11	10.5	10.98	31,505
MARI	85.38	85	83	84.92	6,319
MBF	9.97	9.9	9.9	9.97	50
MCB	170.36	172.25	169	169.08	235,991
MCB-AUG	170.65	171	169.1	169.57	142,500
MCB-CAUG	170.77	0	0	169.4	0
MCB-COCT	175.91	0	0	174.47	0
MCB-CSEP	173.63	0	0	172.22	0
MCB-SEP	169.98	170.49	167	169.14	56,000
MDTL	13.5	12.8129	12.8129	12.8129	0
MEBL	18.44	18.85	18.85	18.44	1
MERIT	26.45	25.13	25.13	26.45	100
MFTM	0.48	0.88	0.35	0.48	2
MIRKS	49	50	48.6	49.97	3,785
MLCF	1.98	2	1.9	1.99	14,700
MOON	7	6.6	6	6.6	9
MTL	417.53	414	396.66	410.29	202,599
MUCL	10.26	10.2136	10.2136	10.2136	0
MUREB	102	104.99	103	103.01	1,005
NATM	75.63	71.85	71.85	75.63	50
NBP	40.48	40.68	39.7	39.95	4,048,934
NBP-AUG	40.54	40.88	39.75	40.01	365,000
NBP-CAUG	40.58	0	0	40.03	0
NBP-COCT	41.8	0	0	41.22	0
NBP-CSEP	41.26	0	0	40.69	0
NBP-SEP	41.02	41.25	40.3	40.53	306,500
NCL	17.21	17.39	16.8	17.34	24,529
NCL-CAUG	17.25	0	0	17.37	0
NCL-COCT	17.77	0	0	17.89	0
NCL-CSEP	17.54	0	0	17.66	0
NCL-SEP	17.55	0	0	17.67	0
NCPL	13.81	14.81	13.3	14.74	496,280
NESTLE	3592.16	3633.33	3561.01	3610.3	10
NETSOL	14.84	15.08	14.45	14.98	114,118
NETSOL-CAUG	14.88	0	0	15.01	0
NETSOL-COCT	15.32	0	0	15.46	0
NETSOL-CSEP	15.12	0	0	15.26	0
NETSOL-SEP	15.13	0	0	15.27	0
NIB	1.35	1.4	1.35	1.38	66,955
NIBTFC	96.25	0	0	96.25	0
NICL	2.9	3.4	2.98	3.16	1,987,915
NJICL	55.26	57.39	55.99	56.27	1,000
NML	40.83	41.6	40.25	41.34	375,940
NML-AUG	40.95	41.5	40.5	41.08	51,500
NML-CAUG	40.93	0	0	41.42	0
NML-COCT	42.16	0	0	42.66	0
NML-CSEP	41.61	0	0	42.11	0
NML-SEP	41.3	42.5	41.3	41.62	45,000
NONS	14	14.99	14.75	14.89	3,167
NPL	15.18	15.88	14.9	15.72	275,825
NPL-CAUG	15.22	0	0	15.75	0
NPL-COCT	15.67	0	0	16.22	0
NPL-CSEP	15.47	0	0	16.01	0
NPL-SEP	15.48	0	0	16.02	0
NRL	356.27	357	352	354.69	42,725
NSB10Y1	100	0	0	100	0
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	122.96	123.7	119.15	120.29	176,128
OGDC-CAUG	123.25	0	0	120.52	0
OGDC-COCT	126.97	0	0	124.13	0
OGDC-CSEP	125.32	0	0	122.52	0
OGDC-SEP	121.25	0	0	120.08	0
OLPL	4.82	4.6	4.6	4.82	34
PACE	1.91	2.06	1.85	1.87	152,482
PAEL	5.52	5.69	5.5	5.52	191
PAKRI	14.01	14	13.65	13.71	104,369
PAKRI-CAUG	14.04	0	0	13.74	0
PAKRI-COCT	14.47	0	0	14.15	0
PAKRI-CSEP	14.28	0	0	13.96	0
PAKRI-SEP	14.29	0	0	13.97	0
PAKT	79	78	75.05	75.81	474
PASL	1.13	1.17	1.06	1.17	3,802
PASM	8	8	8	8	14,012
PCAL	42.5	41.5	40.4	42.5	38
PGF	12.6	12.6	12.41	12.45	16,402
PIAA	1.92	1.99	1.86	1.92	26,782
PICT	74.4	75.5	75.5	74.4	97
PIF	5.4	5.5	5.5	5.4	5
PIOC	3.32	3.8	3.5	3.58	1,298
PKGI	4.15	5.15	5.15	5.15	1,000
PKGP	20.95	21.05	20.65	20.69	295,370
PKGS	98.18	96	93.28	95.14	4,605
PMPK	140	146.5	146.5	140	2
PMTFC6	95.6394	0	0	95.6394	0
PNSC	20.56	21.58	19.61	20.17	17,199
POL	342.08	353.49	337.5	350.25	1,002,237
POL-AUG	342.17	358	339	349.52	273,000
POL-CAUG	342.9	0	0	350.92	0
POL-COCT	353.23	0	0	361.42	0
POL-CSEP	348.64	0	0	356.75	0
POL-SEP	344.1	355.9	341.6	351.39	138,000
PPL	193.99	192.6	189.5	191.7	300,037
PPL-AUG	194.78	194.9	190	192.59	72,500
PPL-CAUG	194.45	0	0	192.07	0
PPL-COCT	200.31	0	0	197.82	0
PPL-CSEP	197.71	0	0	195.26	0
PPL-SEP	177.2	175	173	173.75	49,500
PRL	55.97	57.5	54.3	56.96	8,671
PRWM	14	15	15	14	1
PSMC	65.56	65.7	62.29	65.7	2,021
PSO	221.7	223	216.2	219.36	130,715
PSO-SEP	222	219.5	219	219.01	5,500
PSYL	19.12	18.7	18.12	19.12	105
PTC	11.24	11.9	11.2	11.66	1,996,793
PTC-AUG	11.09	11.59	11.2	11.52	12,000
PTC-CAUG	11.27	0	0	11.68	0
PTC-COCT	11.61	0	0	12.03	0
PTC-CSEP	11.46	0	0	11.88	0
PTC-SEP	11.46	0	0	11.88	0
QUICE	4.53	5.53	3.85	4.53	3
RAVT	0.87	0.9	0.89	0.9	4,500
REWM	9.98	10.98	10.98	9.98	1
RICL	9.75	10	10	9.75	10
RUPL	36.45	37.5	37.5	36.45	1
SBL	1.47	1.6	1.59	1.59	816
SCBPL	7.8	8.49	7.05	7.83	13,809
SCM	10.5	9.8	9.8	10.5	472
SEPCO	1.02	1.15	1.01	1.03	58,151
SEPL	32.56	32.65	32.03	32.5	1,300
SHCI	2.39	2.79	2.5	2.5	1,010
SHEL	205.07	206.5	202	206.07	4,327
SHEZ	113.46	112	112	113.46	10
SHFA	35.9	35	35	35	965
SIBL	1.7	1.3	1.25	1.3	8,000
SILK	2.15	2.38	2	2.1	509,906
SITC	88	90	88.45	89.99	731
SKRS	2.5	2.42	2.42	2.42	500
SMBL	2.68	2.7	2.55	2.61	5,326
SMCPL	4.4	5.3	4	4	4,200
SNAI	34.76	35.9	34	35.04	1,100
SNBL	4.05	4.19	4.01	4.05	11,725
SNGP	16.6	17.55	16.33	16.6	4
SNGP-CAUG	16.64	0	0	16.63	0
SNGP-COCT	17.14	0	0	17.13	0
SNGP-CSEP	16.92	0	0	16.91	0
SPL	13.99	13.9	13.72	13.81	4,682
SPLC	0.63	0.53	0.53	0.63	415
SRVI	181.15	184	184	181.15	1
SSGC	19.77	19.75	19.25	19.74	45,110
TELE	1.17	1.2	1.17	1.2	53,750
TGL	9.35	9.6	9.6	9.6	500
THALL	84.94	85.1	81.01	85.04	3,224
TREET	48.08	49.8	47.25	47.38	2,112
TREI	1.05	1.49	1.49	1.05	1
TRG	1.9	1.9	1.85	1.86	65,824
TRIBL	1.01	1.21	1.1	1.1	623
TRIPF	181.75	181.9	181.9	181.9	800
UBL	57.45	57.5	56	56.4	80,461
UBL-AUGB	57.62	0	0	56.53	0
UBL-CAUG	57.59	0	0	56.51	0
UBL-COCT	59.32	0	0	58.2	0
UBL-CSEP	58.55	0	0	57.45	0
UBL-SEP	58.58	0	0	57.47	0
UBLTFC2	87.05	0	0	87.05	0
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	99.25	0	0	99.25	0
ULEVER	5487.64	5654.54	5401	5441.6	9
WAHN	35.5	36.44	36.44	35.5	5
WTCL	1.6	1.75	1.55	1.56	2,002
WTL	1.4	1.48	1.31	1.37	138,914
ZIL	42.98	42.1	41.11	42.98	300

KSE EOD Daily Share Price Data - 23/08/2011