KSE EOD Daily SVhare Price Data - 25/08/2011

For: August 25, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.1	2.19	2.19	2.1	1
ABL	59.93	60	58.5	60	13,442
ABL-CAUG	59.93	0	0	59.97	0
ABL-COCT	61.74	0	0	61.78	0
ABL-CSEP	60.93	0	0	60.98	0
ABOT	101.2	102	98	98.01	6,516
ACPL	41	43.05	41	43.05	33,800
AGIC	9.06	9.7	8.3	8.32	2,647
AGIL	65.3536	66.25	66.25	66.25	500
AGL	18.44	17.74	17.44	17.44	2,100
AGTL	210	218	208	215.84	16,651
AHCL	23.3	23.52	22.66	22.95	912,974
AHCL-SEP	23.51	23.2	23.1	23.18	3,000
AHI	15.04	15.95	15.95	15.04	1
AHL	13.73	14.15	13.4	13.44	11,313
AICL	48.51	49	47.12	48.29	17,267
AICL-CAUG	48.51	0	0	48.27	0
AICL-COCT	49.97	0	0	49.72	0
AICL-CSEP	49.32	0	0	49.07	0
AICL-SEP	49.34	0	0	49.1	0
AKBL	9.12	9.19	8.7	8.81	267,557
AKBL-CAUG	9.12	0	0	8.81	0
AKBL-COCT	9.39	0	0	9.07	0
AKBL-CSEP	9.27	0	0	8.95	0
AKBL-SEP	9.28	0	0	8.96	0
AKDCL	28.39	29.74	29.74	28.39	100
AKGL	5	5.55	4	5	2
AMTEX	2.15	2.27	2.1	2.2	384,904
AMZV	0.36	0.38	0.36	0.36	18,000
ANL	4.76	4.84	4.63	4.71	714,823
ANL-CAUG	4.76	0	0	4.71	0
ANL-COCT	4.9	0	0	4.85	0
ANL-CSEP	4.84	0	0	4.79	0
ANL-SEP	4.9	4.9	4.75	4.78	70,000
APL	360.92	363	356.1	359.79	32,666
ATBA	233.99	238	222.5	225.35	41,097
ATFF	6.25	6.55	5.34	6	75,500
ATIL	28.75	28.93	28.93	28.75	2
ATLH	114.87	117.9	114	114.3	2,580
ATRL	118.37	118.65	115.01	115.93	658,411
ATRL-AUG	118.6	118.5	114.9	115.87	330,000
ATRL-SEP	119.59	119.85	116.3	117.32	372,500
AZAMT	2.5	2.4	2	2.5	101
BAFL	9.53	9.68	9.3	9.53	264,220
BAFL-SEP	9.69	0	0	9.69	0
BAHL	27.43	27.74	27.25	27.5	30,165
BAHL-CAUG	27.43	0	0	27.49	0
BAHL-COCT	28.26	0	0	28.32	0
BAHL-CSEP	27.89	0	0	27.95	0
BAHL-SEP	27.9	0	0	27.96	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BATA	651.77	684.35	655	651.77	11
BIFO	51.5	52.49	52.49	51.5	10
BIPL	3.2	3.34	3.15	3.15	14,817
BNWM	14.06	14	13.5	13.64	12,000
BOC	103.3	101.02	101	101	50,000
BOK	3.81	3.85	3.7	3.82	6,069
BOP	5.35	5.54	5.25	5.31	633,038
BPL	19.5	18.75	18.5	18.52	1,114
BROT	0.45	0.45	0.4	0.45	24,100
BRR	2.53	2.99	2.69	2.72	59,800
BYCO	7.5	7.55	7.3	7.33	184,063
CENI	7	7	6.71	6.8	10,499
CEPB	14.5	14.75	14.5	14.64	9,985
CHBL	1.16	1.65	1.4	1.5	24,895
CHCC	8.11	8.8	8.2	8.2	16,905
CICL	49	50	50	50	84,800
CJPL	0.6	0.89	0.89	0.6	1
CLCPS	0.81	1.81	1	1	28,187
CLOV	67.46	66.5	65.56	66	4,605
CML	1.5	1.5	1.5	1.5	2,000
COLG	723.14	730	687.01	697.98	83
CPL	138.4	138.95	135	136	2,712
CPPL	40.37	42.38	41	42.38	43,653
CRTM	13.75	14.75	12.75	13.75	300
CSAP	25.58	25.4	24.65	24.72	4,710
CSM	0.53	0.5	0.5	0.5	36,001
CSUML	1.98	2	1.97	1.98	21
DAWH	39.25	40.4	37.5	38.02	110,800
DBCI	2.05	2	1.7	1.79	7,249
DCH	1.62	1.65	1.61	1.62	25,505
DCL	1.23	1.25	1.15	1.21	43,635
DFML	2.04	2.19	1.92	2.01	51,808
DFSM	1.4	1.45	1.45	1.4	1
DGKC	20.05	20.1	19.5	19.63	516,524
DGKC-AUG	19.93	20.1	19.43	19.63	375,500
DGKC-CAUG	20.05	0	0	19.62	0
DGKC-COCT	20.65	0	0	20.21	0
DGKC-CSEP	20.39	0	0	19.95	0
DGKC-SEP	20.43	20.26	19.7	19.87	174,500
DKTM	1.5	1.43	1.43	1.43	1,999
DLL	26	27	26	26	2
DOL	5.1	5.37	5	5.16	128,532
DSFL	1.71	1.76	1.63	1.69	114,675
DSIL	0.96	0.98	0.76	0.9	2,024
DSL	1.91	2	1.85	1.91	17,095
DWAE	0.89	1.1	0.9	0.9	6,289
ECOP	1.49	1.65	1.37	1.47	2,009
EFLTFC	100.6	0	0	100.6	0
EFOODS	21.8	22.25	21.6	22	8,511
EFUG	31.5	32	30.75	31.75	6,825
EFUL	65.53	68.5	66.5	65.53	20
EMCO	1.1	1.7	1.7	1.1	1
ENGRO	120	121	116.1	116.64	1,169,010
ENGRO-AUG	120.15	120.75	116.4	116.69	392,500
ENGRO-CAUG	120	0	0	116.58	0
ENGRO-COCT	123.61	0	0	120.1	0
ENGRO-CSEP	122.01	0	0	118.54	0
ENGRO-SEP	119.59	120.35	116	116.48	715,000
ENGROTFC	99.2352	0	0	99.2352	0
EPCL	7.84	7.94	7.63	7.66	36,563
EPCL-CAUG	7.84	0	0	7.66	0
EPCL-COCT	8.08	0	0	7.89	0
EPCL-CSEP	7.97	0	0	7.78	0
EXIDE	180.65	182.49	177.5	178.55	2,439
FABL	9.15	9.28	8.99	9.03	88,577
FATIMA	16.15	16.05	15.71	15.9	901,524
FCCL	3.16	3.27	3.16	3.16	119,351
FCIBL	5.86	6	5.03	5.04	4,208
FCONM	1.45	2.39	2.39	1.45	1
FCSC	2.09	2.74	1.97	2.06	4,017
FDIBL	1.29	1.45	1.2	1.2	22,501
FECM	2.65	3.25	3.25	2.65	252
FECTC	4.69	5.44	4.5	4.5	535
FEM	1	1	0.9	0.91	4,990
FEROZ	88.27	89.95	88.2	89.85	1,302
FFBL	47.3	48	47.15	47.35	5,255,395
FFBL-AUG	47.27	47.98	47.17	47.43	393,500
FFBL-CAUG	47.3	0	0	47.33	0
FFBL-COCT	48.72	0	0	48.75	0
FFBL-CSEP	48.09	0	0	48.12	0
FFBL-SEP	45.86	46.48	45.6	45.74	172,000
FFC	157.05	158	153.26	153.83	1,176,377
FFC-AUGB	157	157.5	154	154	67,500
FFC-CAUG	161.8	0	0	153.76	0
FFC-COCT	166.67	0	0	158.39	0
FFC-CSEP	164.51	0	0	156.33	0
FFC-SEP	157.23	158.05	155	155.38	186,000
FFLM	1.25	1.7	1.7	1.25	1
FHAM	6.72	6.8	6.6	6.66	140,032
FHBM	7	7.35	7.35	7	300
FLYNG	1.02	1.1	1.01	1.08	1,230
FPJM	0.99	1.05	1.04	0.99	4
FRSM	19.01	19	19	19.01	5
GAIL	3.57	3.18	3.18	3.41	4,200
GASF	3.33	3.47	3.3	3.33	49,141
GENP	0.45	0.7	0.4	0.45	5
GGL	10.9	11	10.5	10.66	25,601
GHGL	50.16	51.01	49.7	49.93	2,750
GHNL	2.51	2.75	2.35	2.42	11,012
GLAXO	69.95	68.89	68	68.09	4,505
GRAYS	38.01	36.12	36.12	38.01	2
GRYL	3	2.11	2.11	3	111
GTYR	23.09	23	22.88	22.89	2,184
GVGL	23	21.85	21.85	23	2
GWLC	5.81	6.65	4.99	5.81	137
HABSM	24.39	24.69	24.07	24.1	22,893
HADC	0.7	0.53	0.53	0.7	1
HBL	116.78	117	115	116.56	28,988
HBL-CAUG	116.78	0	0	116.5	0
HBL-COCT	120.3	0	0	120.01	0
HBL-CSEP	118.73	0	0	118.45	0
HCAR	9.15	9.3	8.99	9.02	4,810
HICL	10.15	10.59	10.59	10.15	175
HINO	84.8	86.23	81	84.8	236
HINOON	28.41	27.51	27.51	28.41	4
HIRAT	2.95	3.1	2.95	2.97	97,031
HMB	16.43	16.73	15.66	16.5	50,286
HSPI	9.66	10.24	9.65	9.66	161
HUBC	38.01	38.5	37.82	38.05	368,650
HUBC-AUG	38.03	37.85	37.85	37.85	10,000
HUBC-CAUG	38.01	0	0	38.03	0
HUBC-COCT	39.15	0	0	39.18	0
HUBC-CSEP	38.65	0	0	38.67	0
HUBC-SEP	38.66	0	0	38.69	0
HUMNL	12	12.03	11.31	11.43	1,200
HUSI	3.9	4.89	3.4	4.6	1,602
HUSS	11.65	12.65	12.65	11.65	100
IBFL	28.18	28	27.25	27.38	1,400
ICI	133.96	135.67	127.27	127.27	79,146
ICI-CAUG	133.96	0	0	127.21	0
ICI-COCT	137.99	0	0	131.04	0
ICI-CSEP	136.2	0	0	129.34	0
ICIBL	0.26	0.3	0.23	0.26	159,747
IDRT	4.5	4.4	4.4	4.4	2,000
IDSM	3.5	3.35	3.35	3.35	500
IFSL	6	6.04	5.6	5.69	1,600
IGIBL	1.17	1.35	1.34	1.17	10
IGIIL	71.39	71.25	68.55	70	5,732
ILTM	203.43	203	203	203.43	20
INDU	219.29	224	211	216.36	4,067
INIL	43.5	44	43	43.01	10,490
ISIL	75.48	74.49	71.71	72.99	2,645
ISL	12.85	12.89	12	12.05	484,797
JDMT	11	10.8	10.05	11	17
JDWS	83.87	85.99	83.6	85.06	3,065
JKSM	6.22	6.66	6.66	6.22	1
JOPP	8	9	9	8	51
JOVC	2.06	2.12	2	2.07	8,343
JPGL	1.06	1.09	1.02	1.06	1,300
JSBL	1.9	1.95	1.75	1.75	74,162
JSCL	5.62	5.74	5.5	5.55	535,097
JSGF	5.25	5.75	5.26	5.57	1,232
JSIL	3.74	3.78	3.6	3.7	12,955
JSVFL	4.41	4.6	4.33	4.51	4,204
JVDC	61.37	60	60	61.37	1
KAPCO	41.72	41.98	40.61	41.85	57,820
KAPCO-CAUG	41.72	0	0	41.83	0
KAPCO-COCT	42.98	0	0	43.09	0
KAPCO-CSEP	42.42	0	0	42.53	0
KAPCO-SEP	42.44	0	0	42.55	0
KASBB	1.16	1.35	1.1	1.18	19,001
KASBSL	2.9	3.13	2.84	2.84	8,394
KESC	1.89	1.89	1.75	1.76	189,290
KOHC	5.21	5.15	5.15	5.21	101
KOHS	2.25	3.19	2.05	3.2	885
KOIL	0.88	0.87	0.72	0.86	12,246
KOSM	2.28	2	1.33	1.33	1,020
KSBP	31.5	33.07	29.93	30.1	28,414
KTML	2.5	3	2.5	2.5	6
LEUL	3.05	3	3	3.05	130
LOTPTA	10.85	11.48	10.92	11.08	7,441,899
LOTPTA-SEP	11	11.45	11.15	11.2	34,000
LPCL	2.25	2.3	2.13	2.16	146,735
LPGL	18.47	19.45	19.45	19.45	1,000
LUCK	70.75	71.49	69.71	71.2	745,139
LUCK-AUG	70.47	71.5	69.95	71.13	237,500
LUCK-CAUG	70.75	0	0	71.17	0
LUCK-COCT	72.88	0	0	73.31	0
LUCK-CSEP	71.93	0	0	72.36	0
LUCK-SEP	67.51	68.01	66.6	67.83	201,000
MACFL	10.93	10.99	10.99	10.93	5
MARI	85.01	87.24	83.51	83.81	13,752
MBF	10	10.17	9.92	10	20,942
MCB	165.32	170.5	161.61	168.9	829,788
MCB-AUG	165.53	170	161.71	168.18	203,000
MCB-CAUG	165.32	0	0	168.82	0
MCB-COCT	170.3	0	0	173.91	0
MCB-CSEP	168.09	0	0	171.65	0
MCB-SEP	165.43	168.5	160.5	167.52	344,500
MEBL	18.54	18.55	18.21	18.26	3,650
MERIT	26.2984	25	24.99	26.3	30
MIRKS	49.3	51	49.25	49.56	14,330
MLCF	1.93	2.07	1.92	1.99	69,907
MODAM	0.94	1	0.58	0.94	13
MOON	6.6	5.6	5.6	6.6	50
MRNS	55.47	52.83	52.76	55.47	35
MTL	430.8	449	433.5	436.17	98,295
MUBT	1	1.25	1.25	1.25	500
MUREB	101	103	103	103	260
NATF	62.2	65	62	63.95	6,003
NBP	39.85	39.95	37.86	38.08	8,500,187
NBP-AUG	40.07	39.4	38.07	38.16	510,000
NBP-CAUG	39.85	0	0	38.06	0
NBP-COCT	41.05	0	0	39.21	0
NBP-CSEP	40.52	0	0	38.7	0
NBP-SEP	40.35	40.05	38.34	38.54	1,801,000
NCL	17.78	17.88	17.3	17.58	51,801
NCL-CAUG	17.78	0	0	17.57	0
NCL-COCT	18.32	0	0	18.1	0
NCL-CSEP	18.08	0	0	17.87	0
NCL-SEP	18.09	0	0	17.87	0
NCPL	14.73	14.4	14.12	14.2	28,705
NESTLE	3462.76	3500	3410	3411.38	44
NETSOL	15	15.12	14.7	14.72	106,238
NETSOL-CAUG	15	0	0	14.71	0
NETSOL-COCT	15.45	0	0	15.16	0
NETSOL-CSEP	15.25	0	0	14.96	0
NETSOL-SEP	15.26	0	0	14.97	0
NIB	1.36	1.42	1.33	1.35	231,404
NIBTFC	96.25	0	0	96.25	0
NICL	2.88	2.95	2.8	2.89	740,213
NJICL	56.27	58.5	53.55	58.46	831
NML	42.43	42.75	41.25	42.24	611,918
NML-AUG	42.45	42.54	41.4	42.3	292,000
NML-CAUG	42.43	0	0	42.22	0
NML-COCT	43.71	0	0	43.49	0
NML-CSEP	43.14	0	0	42.93	0
NML-SEP	42.99	43.3	41.76	42.93	234,000
NOPK	20.08	19.5	19.5	20.08	100
NPL	15.51	15.74	15	15.04	189,336
NPL-CAUG	15.51	0	0	15.03	0
NPL-COCT	15.98	0	0	15.49	0
NPL-CSEP	15.77	0	0	15.28	0
NPL-SEP	15.78	0	0	15.29	0
NRL	357.33	360.29	354.2	355.22	79,275
NSB10Y1	100	0	0	100	0
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	124.31	126.84	123.1	125.15	121,433
OGDC-CAUG	124.31	0	0	125.09	0
OGDC-COCT	128.05	0	0	128.86	0
OGDC-CSEP	126.39	0	0	127.18	0
OGDC-SEP	123	124.5	123	124.5	2,500
OLPL	4.75	4.96	4.7	4.75	8,105
PACE	2	2.08	1.87	1.9	325,663
PAEL	5.57	5.74	5.5	5.5	13,886
PAKD	25.7	25.05	25	25	1,024
PAKRI	14.15	14.25	13.55	13.76	228,733
PAKRI-CAUG	14.15	0	0	13.75	0
PAKRI-COCT	14.58	0	0	14.17	0
PAKRI-CSEP	14.39	0	0	13.98	0
PAKRI-SEP	14.39	0	0	13.99	0
PAKT	76.25	77.08	72.44	73.04	421
PASL	1.17	1.22	1.11	1.19	26,440
PASM	9	8.06	8	8	62,000
PCAL	40.38	40	39.5	39.61	1,404
PECO	47.41	46.64	46	46.02	595
PEF	6.91	7	6.85	6.86	7,500
PGCL	19.9945	20.99	20.99	19.99	15
PGF	12.37	12.4	12.25	12.27	31,880
PIAA	1.9	2.04	1.72	2	66,051
PICT	74.4	74	72.5	72.92	5,958
PIF	5.55	5.32	5.2	5.25	37,816
PINL	7.49	7.5	7.36	7.36	3,600
PIOC	3.6	3.8	3.5	3.56	5,337
PKGP	14.98	15.4	13.98	13.98	755,526
PKGS	94.18	98.77	90.16	97.24	930,489
PMPK	140	133	133	140	1
PMRS	38.62	40	36.69	40.51	10,091
PMTFC6	95.6394	0	0	95.6394	0
PNSC	20.16	20.49	19.16	19.25	26,648
POAF	6.76	5.76	5.76	6.76	6
POL	354.85	358.2	348.21	350.58	1,279,878
POL-AUG	353.94	357.99	348	350.73	467,000
POL-CAUG	354.85	0	0	350.41	0
POL-COCT	365.54	0	0	360.97	0
POL-CSEP	360.79	0	0	356.28	0
POL-SEP	356.72	360	350.5	351.69	451,500
PPL	193.25	197.45	192.26	195.83	278,151
PPL-AUG	193.48	197	191.6	194.72	76,500
PPL-CAUG	193.25	0	0	195.74	0
PPL-COCT	199.07	0	0	201.63	0
PPL-CSEP	196.48	0	0	199.01	0
PPL-SEP	175.38	178.39	174.51	177.86	46,500
PPP	41.47	41.47	41	41	4,100
PRL	56.37	57.5	53.76	54	10,308
PSMC	65.7	68	62.42	65.7	341
PSO	224.49	226.7	224	226.1	131,164
PSO-SEP	225.91	229	224.6	226.99	11,000
PSYL	19.12	19	18.12	19.12	102
PTC	11.41	11.45	10.8	10.83	1,310,833
PTC-AUG	11.59	11.08	10.82	10.83	21,000
PTC-CAUG	11.41	0	0	10.82	0
PTC-COCT	11.75	0	0	11.15	0
PTC-CSEP	11.6	0	0	11.01	0
PTC-SEP	11.61	11.7	11.05	11.06	30,500
PTEC	2.68	2.66	2.66	2.68	490
QUICE	4.53	5.49	5.3	4.53	2
RAVT	0.8	1.35	0.81	0.8	64
RCML	24.7	23.5	23.47	24.7	100
REGT	19.91	20.9	20.9	19.91	5
RICL	10.25	10.1	10	10.09	24,499
RMPL	2938.49	2911.0208	2792.28	2911.0208	5
SAIF	4.81	5	4.37	4.5	26,707
SANE	2.737	2.78	1.8	2.78	13,000
SANSM	11.25	11	11	11	1,000
SAZEW	21.34	22.4	22.4	22.4	1,168
SBL	1.45	1.45	1.45	1.45	5,000
SCBPL	7.83	8.19	7.56	7.97	5,106
SEARL	59.98	59	59	59.98	32
SEL	18.39	18.19	17.4	18.17	2,843
SEPCO	1.02	1.15	1	1.01	63,862
SEPL	32.5	32.99	32.5	32.5	2,971
SHCM	14	15	13	13.01	1,005
SHEL	207.32	209.88	204	204.97	2,992
SHEZ	108.35	110.23	110.23	108.35	9
SHFA	35.8	35	34.5	34.99	520
SHJS	75.58	74	73	73	1,000
SHSML	11	11.19	11	11.01	4,000
SIEM	849.53	811	810	810	210
SILK	2.15	2.15	2.05	2.12	166,411
SING	14.78	13.78	13.78	14.78	121
SITC	89.99	87.75	87	87.05	2,100
SKRS	2.5	2.65	2.45	2.65	1,500
SLYT	5.45	4.65	4.65	5.25	7,000
SMBL	2.65	2.88	2.53	2.62	47,980
SMCPL	4	4.5	3.21	3.21	1,002
SMTM	4.26	5	4	4.26	2
SNBL	4.13	4.29	4	4.18	69,034
SNGP	16.6	17.35	16.06	16.33	27,450
SNGP-CAUG	16.6	0	0	16.32	0
SNGP-COCT	17.1	0	0	16.81	0
SNGP-CSEP	16.88	0	0	16.6	0
SPL	13.8	13.99	13.59	13.65	9,392
SPLC	0.69	0.75	0.51	0.75	2,101
SRVI	190.2	199.55	190	191.19	6,365
SSGC	20.33	20.3	19.92	20.28	58,331
SSIC	4.9	5.07	5.07	4.9	14
SSML	1.1	1.2	1.07	1.1	13,811
SSOM	4.01	4.4	4.02	4.1	10,000
STCL	6	6.21	6.2	6.2	1,100
STJT	25.5	24.9	24.9	24.9	500
STPL	8	8.69	7.21	7.25	502
TELE	1.19	1.19	1.1	1.15	116,509
TGL	9.15	9.99	8.5	8.8	30,425
THALL	83.18	85.5	80	83.44	34,943
TREET	47.55	48.48	46.94	46.95	3,725
TRG	1.91	2.04	1.8	1.97	313,793
TRIPF	183.5	182	177	180.94	726
TSMF	1	1.24	0.96	1	3
TSPL	0.67	1	0.88	0.67	2
UBL	56.99	57.5	56.5	56.92	270,780
UBL-AUGB	56.5	0	0	56.92	0
UBL-CAUG	56.99	0	0	56.89	0
UBL-COCT	58.71	0	0	58.61	0
UBL-CSEP	57.94	0	0	57.85	0
UBL-SEP	57.42	0	0	57.87	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	5500.18	5680	5250.01	5479.6	9
UPFL	1635	1715	1554	1635	2
UVIC	1.9	2.25	2	1.9	2
WTCL	1.74	1.75	1.5	1.51	61,805
WTL	1.34	1.44	1.29	1.3	666,721
YOUW	1.2	1.21	1.2	1.2	2,299
ZIL	40.84	41.45	38.8	40.84	260
Total Turnover					53,046,207

KSE EOD Daily SVhare Price Data - 25/08/2011