KSE EOD Daily Share Price Data - 30/08/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	88	92.4	92.4	92.4	1,000
AACIL	2.1	2.3	1.82	1.91	7,001
ABL	60	61	58.01	60.69	23,100
ABL-COCT	61.6	0	0	62.29	0
ABL-CSEP	60.8	0	0	61.48	0
ABOT	95.01	99	92.22	97.02	7,909
ACPL	43.05	45	43.05	44.01	58,290
AGIL	66.25	67	66	66	2,184
AGTL	215.84	214.45	205.1	214.21	1,838
AHCL	22.83	23.54	22.9	23.34	752,769
AHCL-CNOV	23.74	0	0	24.27	0
AHCL-SEP	22.7	23.2	23.2	23.2	2,000
AHI	15.04	15.99	14.15	15.04	2
AHL	13.36	13.89	13.25	13.66	6,254
AICL	47.86	49.4	47.66	48.62	26,705
AICL-CNOV	49.78	0	0	50.56	0
AICL-COCT	49.14	0	0	49.9	0
AICL-CSEP	48.5	0	0	49.25	0
AICL-SEP	48.52	0	0	49.27	0
AKBL	8.76	9.05	8.75	8.95	98,314
AKBL-CNOV	9.11	0	0	9.31	0
AKBL-COCT	8.99	0	0	9.19	0
AKBL-CSEP	8.88	0	0	9.07	0
AKBL-SEP	8.88	0	0	9.07	0
AKDCL	28.39	29.5	28.88	29.5	1,000
AMTEX	2.11	2.19	2.09	2.1	120,861
AMZV	0.39	0.44	0.31	0.39	3
ANL	4.59	4.78	4.56	4.74	535,012
ANL-CNOV	4.77	0	0	4.93	0
ANL-COCT	4.71	0	0	4.87	0
ANL-CSEP	4.65	0	0	4.8	0
ANL-SEP	4.61	4.75	4.7	4.71	18,000
APL	359.43	365	358.05	364.11	36,864
ARM	17.5	17.3571	17	17.3571	200
ATBA	218.78	220.9	219	219.98	4,419
ATFF	6.48	5.99	5.8	5.8	405,997
ATLH	114.02	117.49	116	117	365
ATRL	114.5	117.99	114.9	117.4	717,325
ATRL-CNOV	119.08	0	0	122.07	0
ATRL-SEP	115.64	118.75	116.01	118.35	193,000
BAFL	9.41	9.58	9.34	9.58	3,363,312
BAFL-CNOV	9.79	0	0	9.96	0
BAFL-SEP	9.54	0	0	9.71	0
BAHL	27.9	27.9	27.5	27.76	51,969
BAHL-CNOV	29.02	0	0	28.87	0
BAHL-COCT	28.64	0	0	28.49	0
BAHL-CSEP	28.27	0	0	28.12	0
BAHL-SEP	28.29	0	0	28.13	0
BAHLTFC2	103.96	0	0	103.96	0
BATA	651.77	670	670	651.77	1
BERG	12.29	12.5	12.5	12.29	4
BIPL	3.01	3.8	3.06	3.28	4,373
BNWM	13.64	14.64	13.1	14.46	3,183
BOC	101	98.6	96.51	98.6	1,500
BOK	3.4	4.4	3.41	3.92	8,252
BOP	5.29	5.45	5.28	5.43	227,346
BPL	18.52	18.7	18.01	18.05	598
BRR	2.7	2.79	2.42	2.42	504
BWHL	28	28	28	28	400
BYCO	7.29	7.4	7.21	7.37	266,180
CENI	7.25	6.9	6.58	6.9	2,000
CEPB	14.5	15	14.6	14.68	3,910
CHAS	9.32	9.9	9.9	9.32	5
CHBL	1.5	1.48	1.48	1.48	1,000
CHCC	8.2	8.7	8.7	8.2	5
CICL	50	49	49	50	100
CJPL	0.51	0.79	0.65	0.51	101
CLOV	62.7	60	60	60	1,500
CML	1.5	1.79	1.5	1.5	43
COLG	706	732	704.7	714.17	77
CPL	135.07	137.98	135	135.04	5,653
CPMFI	1.58	2.58	2.44	2.58	9,499
CPPL	40.27	38.26	38.26	38.26	662
CRTM	12.8	11.9	11.9	11.9	5,000
CSAP	24.88	25.3	25	25.07	1,422
CSM	0.53	0.52	0.43	0.52	39,788
CSMD	10.5	10.05	10.05	10.05	832
CSUML	1.98	2	2	1.98	2
CWSM	1.45	1.45	0.78	1.45	1,001
DAWH	37.78	39	37.65	38.6	68,610
DBCI	1.7	2.2	2.2	1.7	1
DCH	1.54	1.67	1.65	1.65	2,279
DCL	1.29	1.35	1.11	1.2	31,052
DCM	1.35	1.64	1.64	1.35	1
DEL	1.05	1.1	1.05	1.07	500
DFML	2	2.19	2.05	2.05	14,103
DFSM	1.4	1.99	1.41	1.4	112
DGKC	19.27	19.85	19.45	19.59	860,048
DGKC-CNOV	20.04	0	0	20.37	0
DGKC-COCT	19.78	0	0	20.11	0
DGKC-CSEP	19.53	0	0	19.84	0
DGKC-SEP	19.45	19.99	19.45	19.74	76,500
DLL	25	24.75	23.75	23.75	6,000
DOL	5	5.34	5	5.24	556,367
DSFL	1.7	1.79	1.69	1.7	34,969
DSIL	0.95	0.94	0.84	0.95	110
DSL	1.9	2	1.9	1.95	26,055
DWAE	0.9	1.09	0.76	0.9	52
DYNO	9.11	10	10	9.11	122
ECOP	1.47	1.5	1.35	1.47	5
EFOODS	21.99	22.5	22	22.4	32,985
EFUG	31.43	32.5	31	32.4	10,668
EFUL	66.59	66	65.2	66	683
ENGRO	114.37	120.08	113.67	119.99	1,375,128
ENGRO-CNOV	118.95	0	0	124.77	0
ENGRO-COCT	117.42	0	0	123.16	0
ENGRO-CSEP	115.9	0	0	121.54	0
ENGRO-SEP	113.44	119.11	113	118.96	677,000
ENGROTFC	99.2352	0	0	99.2352	0
EPCL	7.69	7.98	7.7	7.89	73,215
EPCL-COCT	7.9	0	0	8.1	0
EPCL-CSEP	7.79	0	0	7.99	0
EXIDE	178.55	181	178	178	1,200
FABL	8.94	9.14	9	9.03	11,093
FATIMA	16	16.59	15.99	16.3	1,212,767
FCCL	3.1	3.19	3.03	3.12	32,168
FCIBL	5.04	5.85	5.85	5.04	100
FCONM	1.45	1.87	1.87	1.45	2
FCSC	2.12	2.2	2	2.08	5,510
FDIBL	1.17	1.34	1.34	1.17	1
FDMF	2.34	2.36	2.29	2.35	75,092
FECM	2.65	3.39	3.37	2.65	128
FECTC	4.5	5.3	5.3	4.5	5
FEM	1	1.05	0.85	0.9	9,005
FEROZ	91	95	91.12	92.54	779
FFBL	48.34	50.72	48.56	50.48	6,019,915
FFBL-CNOV	50.27	0	0	52.49	0
FFBL-COCT	49.63	0	0	51.81	0
FFBL-CSEP	48.98	0	0	51.13	0
FFBL-SEP	46.72	48.97	46.8	48.74	941,000
FFC	154.21	156.4	154.25	155.17	641,311
FFC-CNOV	160.38	0	0	161.35	0
FFC-COCT	158.32	0	0	159.26	0
FFC-CSEP	156.27	0	0	157.18	0
FFC-SEP	155.56	157.25	156.35	156.47	47,000
FFLM	1.25	1.65	1.2	1.25	8
FHAM	6.68	7	6.7	6.97	20,150
FHBM	7.45	7	7	7	5,300
FIBLM	1.15	1.99	1.01	1.01	819
FLYNG	1.08	1.13	1.02	1.06	11,580
FNEL	2.52	2.85	1.54	2.52	3
FNELR	0.02	0.02	0.02	0.02	1
FZCM	54.92	52.18	52.18	54.92	10
GADT	54.13	56.43	51.43	52.63	1,709
GAIL	3.41	3.75	3.11	3.41	2
GASF	3.39	3.49	3.35	3.4	207,642
GATI	56.38	59	58.4	56.38	130
GATM	47	47.59	47.5	47.53	1,400
GENP	0.54	0.5	0.4	0.54	14
GFIL	3.78	3.7942	3.7942	3.7942	0
GGL	10.66	11.2	10.75	10.95	13,716
GHGL	49.93	51.25	50.4	50.85	1,400
GHNL	2.42	2.74	2.74	2.42	2
GLAXO	69	68.1	68.01	68.02	400
GLPL	54.15	54	54	54.15	1
GRAYS	38.01	36.11	36.11	38.01	2
GRYL	3	2.15	2.15	3	1
GTYR	22.89	23.8	23	23.05	15,201
GVGL	23	22.975	22.975	22.975	0
GWLC	5.81	5.95	5.12	5.81	155
HABSM	24.5	24.75	24.41	24.7	18,931
HADC	0.7	0.68	0.68	0.7	1
HAL	12.71	13.29	13.29	12.71	1
HBL	115.87	116.7	115	116.54	13,841
HBL-COCT	118.96	0	0	119.61	0
HBL-CSEP	117.42	0	0	118.05	0
HCAR	9	9.25	9.02	9.2	10,764
HICL	10.68	10.97	10.2	10.2	2,354
HINO	89.01	92.98	92.98	92.98	600
HINOON	28.41	27.2	27.2	28.41	300
HIRAT	3.02	3.24	2.99	3	93,532
HMB	16.5	16.6	16.6	16.6	5,000
HSPI	9.66	10.2	9.5	10	1,135
HUBC	38.77	39.28	38.8	39.17	519,947
HUBC-CNOV	40.32	0	0	40.73	0
HUBC-COCT	39.8	0	0	40.2	0
HUBC-CSEP	39.29	0	0	39.68	0
HUBC-SEP	39.31	0	0	39.7	0
HUMNL	11.43	11.95	11.95	11.43	1
HWQS	10.3333	11.2	11.2	10.33	1,002
IBFL	27.38	28.7	27	28.41	5,144
IBLHL	9.3	10	8.6	9	2,507
ICI	120.91	126.74	121.6	126.06	77,707
ICI-COCT	124.14	0	0	129.39	0
ICI-CSEP	122.52	0	0	127.69	0
ICIBL	0.25	0.29	0.2	0.25	5
IFSL	5.69	6.59	6.59	5.69	5
IGIBL	1.17	1.37	1.37	1.17	5
IGIIL	69.63	70.75	69.4	69.72	590
INDU	217.99	222	214	220	2,002
INIL	43.28	44.75	43.5	44.32	27,565
ISL	12.47	12.49	12.15	12.47	3
JATM	2	2.0009	2.0009	2.0009	0
JDMT	11	11.9	10	11	4,299
JDWS	85.15	88.35	84.8	86.75	3,219
JOVC	2.09	2.13	2.01	2.1	25,189
JPGL	1.08	1.15	0.96	1.07	2,007
JSBL	1.88	1.99	1.63	1.82	17,618
JSCL	5.39	5.74	5.39	5.62	778,606
JSGCL	16	16	15.25	16	17,673
JSGF	5.49	5.49	5.25	5.27	1,997
JSIL	3.69	3.8	3.51	3.7	8,512
JSVFL	4.5	4.5	4.5	4.5	38,511
KAPCO	42.79	43.95	42.8	43.55	1,388,462
KAPCO-CNOV	44.5	0	0	45.28	0
KAPCO-COCT	43.93	0	0	44.7	0
KAPCO-CSEP	43.36	0	0	44.11	0
KAPCO-SEP	43.38	0	0	44.13	0
KASBB	1.2	1.45	1.11	1.3	65,108
KASBSL	2.95	3.15	2.85	2.97	4,687
KESC	1.85	1.9	1.81	1.84	20,097
KOHC	5.21	5.39	5.25	5.29	8,500
KOHE	17.25	16.81	16.8	16.8	3,100
KOHP	2.73	2.7	2.7	2.7	1,000
KOIL	0.77	0.75	0.67	0.77	17
KOSM	1.33	1.95	1.95	1.33	100
KSBP	30.1	30.9	29.92	30.07	1,347
KTML	2.5	2.55	2.35	2.5	1,002
LMSM	1.5	1.5	1.5	1.5	1,385
LOTPTA	11.07	11.8	11.15	11.7	7,938,244
LOTPTA-CNOV	11.51	0	0	12.17	0
LOTPTA-SEP	11.23	11.8	11.3	11.71	84,500
LPCL	2.11	2.24	2.07	2.1	42,523
LPGL	20.44	19.42	19.42	19.42	0
LUCK	72	72.69	71.61	72.32	483,539
LUCK-CNOV	74.88	0	0	75.2	0
LUCK-COCT	73.92	0	0	74.23	0
LUCK-CSEP	72.96	0	0	73.26	0
LUCK-SEP	68.16	68.6	68.16	68.25	8,500
MACFL	11.06	11.9	11.9	11.06	5
MARI	84.66	87	85	86.47	7,883
MBF	10	10.2	10.1	10.11	550
MCB	161.83	168.5	162.9	167.78	118,337
MCB-CNOV	171.43	0	0	174.46	0
MCB-COCT	169.23	0	0	172.21	0
MCB-CSEP	167.03	0	0	169.95	0
MCB-SEP	164.09	169.95	164	168.83	74,500
MEBL	18.1	18.5	18	18.5	20,000
MFFL	79.25	80.45	80.45	80.45	2,699
MIRKS	50.44	50.89	49.25	50.44	40
MLCF	2	2	1.95	2	25,001
MTL	440.01	442.5	434.6	438.66	51,869
MUBT	1.25	2	2	1.25	100
MUREB	103	102.95	97.85	98.52	14,863
MZSM	2.1	2.15	2.15	2.1	10
NATF	63.95	67.1	63	67	9,325
NBP	36.18	37.4	34.86	36.97	13,434,315
NBP-CNOV	37.63	0	0	38.44	0
NBP-COCT	37.15	0	0	37.95	0
NBP-CSEP	36.66	0	0	37.45	0
NBP-SEP	36.62	37.8	35.11	37.34	2,404,000
NCL	17.91	18.6	17.9	18.35	157,574
NCL-CNOV	18.63	0	0	19.08	0
NCL-COCT	18.39	0	0	18.83	0
NCL-CSEP	18.15	0	0	18.59	0
NCL-SEP	18.16	0	0	18.6	0
NCPL	14.06	14.5	13.8	14.37	112,061
NESTLE	3565.26	3743.52	3600.01	3681.38	70
NETSOL	15.04	16.04	15.08	15.93	154,191
NETSOL-CNOV	15.64	0	0	16.56	0
NETSOL-COCT	15.44	0	0	16.35	0
NETSOL-CSEP	15.24	0	0	16.14	0
NETSOL-SEP	15.25	0	0	16.14	0
NIB	1.36	1.42	1.36	1.37	245,031
NIBTFC	96.25	0	0	96.25	0
NICL	2.8	2.89	2.73	2.78	376,810
NJICL	58.46	60.5	55.67	58.46	6
NML	44.32	45.79	44.4	45.58	1,199,293
NML-CNOV	46.09	0	0	47.39	0
NML-COCT	45.5	0	0	46.78	0
NML-CSEP	44.91	0	0	46.17	0
NML-SEP	44.83	46.1	44.8	45.95	292,500
NOPK	20.08	19.08	19.08	20.08	100
NPL	14.98	15.79	15.1	15.72	568,434
NPL-CNOV	15.58	0	0	16.35	0
NPL-COCT	15.38	0	0	16.13	0
NPL-CSEP	15.18	0	0	15.92	0
NPL-SEP	15.19	0	0	15.93	0
NPSM	28	27.9	27.9	27.9	0
NRL	353.71	364.95	355	360.67	244,556
NSB10Y1	100	0	0	100	0
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	124.26	126.25	124.25	125.48	123,610
OGDC-CNOV	129.23	0	0	130.48	0
OGDC-COCT	127.58	0	0	128.79	0
OGDC-CSEP	125.92	0	0	127.11	0
OGDC-SEP	123.48	0	0	124.67	0
OLPL	4.7	4.85	4.8	4.8	2,000
PACE	1.77	1.97	1.76	1.84	936,430
PAEL	5.03	5.6	5.05	5.18	42,521
PAKD	23.75	24.93	22.58	23.2	11,684
PAKL	2.4	2.3957	2.3957	2.3957	0
PAKMI	1	1.4	1.4	1	1
PAKRI	13.5	13.75	13.4	13.6	186,625
PAKRI-CNOV	14.04	0	0	14.14	0
PAKRI-COCT	13.86	0	0	13.96	0
PAKRI-CSEP	13.68	0	0	13.78	0
PAKRI-SEP	13.69	0	0	13.78	0
PAKT	73.04	76.69	76.69	76.69	500
PASL	1.18	1.24	1.07	1.2	24,809
PASM	8	9	8.26	9	31,517
PCAL	41.59	43	42.5	42.5	471
PEF	7.07	7.1	7	7.05	20,500
PGCL	20.99	22.03	22.03	20.99	10
PGF	12.25	13	12.15	12.96	82,063
PIAA	2.03	2.1	1.97	2.06	31,607
PICT	74	77.7	74.5	76.46	7,751
PIF	5.25	5.65	5.5	5.65	18,000
PIL	11.73	12.68	10.73	11.73	474
PINL	7.59	7.5	7.5	7.59	1
PIOC	3.56	3.8	3.5	3.78	4,933
PKGP	13.76	14	13.52	13.84	52,170
PKGS	101.98	105	98	100	1,633
PMTFC6	95.6394	0	0	95.6394	0
PNGRS	3.01	3.44	3.44	3.01	100
PNSC	19	19.88	18	18.24	2,101
POAF	7.76	6.76	6.76	7.76	100
POL	351.13	357.99	351.75	356.89	781,503
POL-CNOV	365.18	0	0	371.1	0
POL-COCT	360.5	0	0	366.31	0
POL-CSEP	355.81	0	0	361.51	0
POL-SEP	352.6	359.95	354	358.84	364,500
PPL	197.9	200.8	198.1	200.28	301,146
PPL-CNOV	205.82	0	0	208.25	0
PPL-COCT	203.18	0	0	205.56	0
PPL-CSEP	200.54	0	0	202.87	0
PPL-SEP	179.25	183.25	178.07	182.27	36,000
PPP	41.61	41	39.53	39.63	17,952
PRL	52.21	54.81	53	54.18	3,071
PSMC	65.7	67	62.59	65.91	4,989
PSO	222.9	228.02	223	226.66	154,649
PSO-CNOV	231.82	0	0	235.68	0
PSO-SEP	222.41	227.9	225.02	226	27,000
PSYL	19.11	19.4	18.11	19.86	13,478
PTC	10.99	11.2	10.95	11.15	343,480
PTC-CNOV	11.43	0	0	11.59	0
PTC-COCT	11.28	0	0	11.44	0
PTC-CSEP	11.14	0	0	11.29	0
PTC-SEP	11.05	11.2	11.19	11.2	25,000
QUICE	4.53	5.53	5.5	5.53	5,932
RAVT	0.8	1.3	0.76	0.81	19,020
REWM	9.98	10.98	10.98	10.98	3,999
RICL	10.09	10	9.95	10	14,361
SANSM	10.76	11.76	10.5	11.69	3,000
SAPL	152	153.25	153	153.13	200
SAZEW	23.44	23.6	23.1	23.46	17,655
SBL	1.49	1.47	1.47	1.47	7,000
SCBPL	7.93	7.9	7.9	7.93	1
SCLL	2.25	2.25	2.25	2.25	39,341
SEARL	59.98	58.25	58.25	59.98	300
SEPCO	1.07	1.15	0.9	0.94	47,371
SEPL	32.37	33.82	32.75	33.38	5,637
SHEL	203.96	205.95	203.8	205	1,001
SHEZ	108.35	110	104.4	108.35	60
SHFA	34.99	35	35	34.99	1
SHJS	73	76.49	76.49	73	300
SHSML	10.9	11.15	11	11.15	5,000
SIBL	1.3	1.8	1.44	1.3	402
SIEM	810	830	830	830	100
SILK	2.07	2.15	2.02	2.1	47,640
SITC	85.36	85.11	85	85.05	602
SMBL	2.57	2.72	2.52	2.65	40,608
SMTM	4.26	5	5	4.26	1
SNAI	34.51	35.5	35	35.01	1,300
SNBL	4.22	4.36	4.11	4.35	27,125
SNGP	16.81	17.64	16.55	17.4	62,258
SNGP-COCT	17.26	0	0	17.86	0
SNGP-CSEP	17.03	0	0	17.63	0
SPL	13.62	14.4	13.56	14.27	64,915
SPLC	0.75	0.56	0.55	0.75	238
SRVI	191.19	195	184.01	191.92	391
SSGC	20.14	20.45	20	20.35	35,201
SSML	1.37	1.35	1.2	1.35	2,045
SSOM	4.24	4.6	4.2	4.48	8,000
STPL	7.25	8.25	8.23	8.25	1,060
TELE	1.23	1.3	1.17	1.29	106,818
TGL	9.11	9.25	8.6	9.06	7,704
THALL	86.79	89.89	87.94	89.44	34,269
TREET	46.89	47.5	46.25	46.37	9,452
TRG	1.98	2.13	1.97	2.08	1,116,952
TRIBL	1.04	1.22	1.22	1.04	201
TRIPF	180.61	182	175	178.35	19,553
TSMF	1	1.45	0.75	1	15
TSPL	0.67	0.95	0.88	0.88	5,701
UBL	55.86	57	55.81	56.01	68,025
UBL-CNOV	58.1	0	0	58.24	0
UBL-COCT	57.35	0	0	57.49	0
UBL-CSEP	56.61	0	0	56.74	0
UBL-SEP	56.5	56.5	56.5	56.5	4,500
UBLTFC2	87.05	0	0	87.05	0
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	99.5	0	0	99.5	0
ULEVER	5374.6	5500	5314	5438.6	11
UNIC	4.5	4.12	4.12	4.5	368
WAHN	36.56	37.1	36.9	37.02	510
WTCL	1.68	1.74	1.56	1.6	76,290
WTL	1.23	1.5	1.3	1.39	1,370,588
YOUW	1.2	1.29	1.2	1.29	1,500
ZIL	38.95	40.89	37.01	40.18	2,620
ZTL	2.25	2.4	2.1	2.25	2

KSE EOD Daily Share Price Data - 30/08/2011