KSE EOD Daily Share Price Data - 12/09/2011

For: September 12, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	85.1	89.2	89.2	89.2	1,500
AACIL	2.1	2.3	2	2.25	1,003
ABL	61.12	61.8	59	59.61	18,464
ABL-COCT	62.53	0	0	60.95	0
ABL-CSEP	61.71	0	0	60.15	0
ABOT	97	101.85	96	101.31	47,711
ACPL	45.62	47.5	45.9	45.9	24,153
ADAMS	18.19	17.26	17.26	18.19	25
ADMM	22.25	22.5	22.5	22.25	300
AGIC	9.6	10.09	9.99	10.01	2,491
AGIL	68.04	69.4	67	67.8	3,405
AGL	17.79	16.79	16.79	16.79	2,000
AGTL	203.3	210	200	201.6	2,779
AHCL	27.07	27.1	26.25	26.57	1,957,718
AHCL-CNOV	28.06	0	0	27.53	0
AHCL-SEP	27.2	27.04	26.46	26.63	97,500
AHI	18.96	18.75	17.99	17.99	68,201
AHL	14.85	15	14.1	14.19	57,810
AICL	50.03	50.39	49.11	49.86	30,866
AICL-CNOV	51.86	0	0	51.65	0
AICL-COCT	51.18	0	0	50.98	0
AICL-CSEP	50.51	0	0	50.31	0
AICL-SEP	50.53	0	0	50.34	0
AKBL	9.3	9.29	9.05	9.12	152,134
AKBL-CNOV	9.64	0	0	9.45	0
AKBL-COCT	9.51	0	0	9.33	0
AKBL-CSEP	9.39	0	0	9.2	0
AKBL-SEP	9.39	0	0	9.21	0
AKDCL	30.75	32.24	30.51	30.64	7,772
ALNRS	41	43.05	41	43.05	1,001
AMTEX	2.12	2.16	2.04	2.08	39,613
AMZV	0.4	0.39	0.31	0.38	30,110
ANL	5.25	5.28	5.04	5.09	860,808
ANL-CNOV	5.44	0	0	5.27	0
ANL-COCT	5.37	0	0	5.2	0
ANL-CSEP	5.3	0	0	5.14	0
ANL-SEP	5.29	5.3	5.1	5.16	546,500
APL	364.52	379.98	361	376.94	407,593
ARM	17.25	18.25	18.25	18.25	1,000
ATBA	220.09	221	217.55	217.64	3,316
ATFF	6.39	6.37	6	6.39	101
ATIL	30.75	31.15	29.5	30.5	1,857
ATLH	110.46	112	107.25	110.73	489
ATRL	121.94	115.85	115.85	115.85	283,630
ATRL-CNOV	126.39	0	0	120.02	0
ATRL-SEP	122.53	116.5	116.41	116.41	143,000
BAFL	10.14	10	9.8	9.82	128,215
BAFL-CNOV	10.51	0	0	10.17	0
BAFL-SEP	10.25	0	0	9.91	0
BAHL	28.98	28.95	28.52	28.77	52,001
BAHL-CNOV	30.04	0	0	29.81	0
BAHL-COCT	29.65	0	0	29.42	0
BAHL-CSEP	29.26	0	0	29.03	0
BAHL-SEP	29.27	0	0	29.05	0
BATA	620.46	650.5	590	650	124
BCL	45.07	45	43.6	44.93	1,865
BCML	14	13.05	13	13	10,000
BERG	12.25	12.4	11.6	12	4,580
BIPL	3.3	3.5	3.29	3.5	15,288
BNWM	17.09	17.4	16.16	17.09	201
BOC	100	104.4	100.15	103.31	9,214
BOK	4.2	4.31	4.2	4.2	8,047
BOP	6.03	6.12	5.91	5.95	402,133
BPL	20.2	20.19	19.4	20.18	701
BROT	0.38	0.5	0.5	0.38	1
BRR	2.37	2.69	2.69	2.37	2
BYCO	7.41	7.4	7.19	7.21	198,746
CENI	6.9	7.25	6.8	6.83	20,802
CEPB	14.96	14.9	14.5	14.52	74,738
CHAS	10	10.2	9.5	9.61	1,229
CHBL	1.91	2	1.76	1.8	19,123
CHCC	8.8	9.4	8.5	8.6	505
CICL	48.5	48.5	48.5	48.5	1
CJPL	0.5	0.8	0.41	0.5	1,002
CML	1.45	1.85	1.5	1.52	30,194
COLG	618.05	608	589	598.04	517
COST	3.65	3.5975	3.5975	3.5975	0
CPAL	1	1	1	1	3,760
CPL	137.46	137.5	134.5	135	17,793
CPPL	35.83	35.5	35	35.23	7,558
CSAP	24	24	24	24	10,500
CSM	0.54	0.54	0.53	0.54	162
CSUML	1.99	2.14	1.56	1.99	15
CWSM	1.49	1.33	1.33	1.49	3
DATM	0.4	0.26	0.26	0.4	100
DAWH	44.51	44.75	42.55	42.72	69,757
DBCI	1.65	2	1.76	1.76	4,000
DCH	1.71	1.8	1.66	1.66	48,508
DCL	1.33	1.4	1.27	1.35	32,395
DCM	1.6	1.74	1.02	1.6	2
DEL	1.16	1.05	1.01	1.03	8,003
DFML	2.6	2.8	2.61	2.66	155,489
DFSM	1.87	2.1	2.1	1.87	1
DGKC	20.52	20.55	20.13	20.22	547,795
DGKC-CNOV	21.27	0	0	20.95	0
DGKC-COCT	20.99	0	0	20.68	0
DGKC-CSEP	20.72	0	0	20.4	0
DGKC-SEP	20.64	20.85	20.31	20.39	126,000
DINT	32.83	31.2	31.2	32.83	20
DMTM	3	3.9	3.2	3.2	1,148
DOL	6.31	6.26	6.04	6.15	458,326
DSFL	1.97	2.2	1.96	2.13	1,591,491
DSIL	0.91	0.94	0.85	0.89	10,011
DSL	1.93	1.99	1.87	1.89	20,866
DWAE	0.82	0.99	0.9	0.9	2,025
DWSM	2	2	2	2	1,000
DWTM	5.99	5	5	5.99	50
DYNO	10.26	11	10.25	10.59	14,666
ECOP	1.5	1.4	1.36	1.4	7,010
EFOODS	25.44	25.85	24.9	25.13	55,372
EFUG	35	34.25	34	34.01	2,286
EFUL	68	68	67.99	68	215
EMCO	1.1	1.1	1.1	1.1	1
ENGRO	135.2	133.99	128.5	130.35	2,845,639
ENGRO-CNOV	140.13	0	0	135.04	0
ENGRO-COCT	138.32	0	0	133.29	0
ENGRO-CSEP	136.5	0	0	131.54	0
ENGRO-SEP	134.34	133.5	127.9	129.55	1,787,000
EPCL	8.94	9.4	8.7	9.11	631,867
EPCL-COCT	9.15	0	0	9.32	0
EPCL-CSEP	9.03	0	0	9.19	0
EXIDE	176.19	176	169	174.98	2,925
FABL	9.36	9.49	9.19	9.24	21,926
FATIMA	17.02	17.19	16.6	16.82	1,751,516
FCCL	3.22	3.36	3.2	3.29	294,299
FCIBL	5.76	5.05	4.76	4.8	6,000
FCONM	1.5	1.65	1.65	1.5	2
FCSC	2.04	2.18	1.78	2.02	86,212
FDIBL	1.27	1.29	1.28	1.28	3,003
FDMF	2.32	2.34	2.28	2.32	234
FECM	3.25	3.62	2.65	3.57	10,955
FEM	1.1	1.24	1.15	1.15	3,999
FEROZ	93.04	93	91.25	91.35	1,160
FFBL	50.55	50.5	49.55	49.79	1,717,309
FFBL-CNOV	54.73	0	0	51.58	0
FFBL-COCT	54.02	0	0	50.91	0
FFBL-CSEP	53.31	0	0	50.24	0
FFBL-SEP	51	50.5	49.9	50.1	489,000
FFC	156.11	155.5	151.8	152.74	1,086,277
FFC-CNOV	161.81	0	0	158.24	0
FFC-COCT	159.71	0	0	156.19	0
FFC-CSEP	157.61	0	0	154.13	0
FFC-SEP	157.54	156.35	152.51	153.79	166,000
FFLM	1.25	1.49	1.49	1.25	2
FHAM	7.28	7.64	7.45	7.64	1,002
FHBM	6.92	7	7	7	2,000
FLYNG	1	1.05	1	1	13,350
FNEL	2.3	2.05	1.32	2.3	15
FPJM	0.95	0.99	0.98	0.99	10,004
FRCL	1.61	2.26	2	1.61	2
FZCM	57.08	55.5	55	57.08	119
GADT	60.62	63.65	60.03	63.29	4,928
GAIL	3.11	3.4	3.1	3.11	1,001
GASF	3.7	3.85	3.6	3.61	399,662
GENP	0.45	0.6	0.4	0.59	8,258
GGL	11	10.9	10.65	10.71	6,306
GHGL	50.94	50.8	50.8	50.94	1
GHNI	7.01	7.05	7.05	7.01	1
GHNL	2.47	2.65	2.65	2.47	1
GLAXO	69.08	69.08	68	69	4,674
GRAYS	38.5	36.7	36.58	38.5	31
GSPM	9	9.5	8.02	9.4	518
GTYR	23.69	24.1	23.65	23.65	4,846
GUSM	6.96	6.01	5.96	5.98	940
GUTM	18.08	19.07	19.06	19.07	11,500
GVGL	19.38	18.38	18.38	18.38	1,500
GWLC	5.67	5.45	5.11	5.67	101
HABSM	26.89	26.99	26.17	26.42	66,648
HAJT	0.44	0.35	0.35	0.35	9,649
HAL	14.2	14.29	13.61	13.88	6,371
HBL	115.57	116.25	115.01	116.06	10,577
HBL-COCT	118.23	0	0	118.68	0
HBL-CSEP	116.68	0	0	117.12	0
HCAR	9.4	9.7	9.3	9.3	4,502
HINO	101.6	97.87	96.53	105.83	430
HINOON	26.6	27.49	26.5	27.49	3,591
HIRAT	3.11	3.15	2.76	3.1	2,502
HMB	17.6	17.5	17.45	17.46	1,000
HSPI	9.88	9.5	9.33	9.48	2,343
HUBC	40.05	40.09	39.8	39.93	418,617
HUBC-CNOV	41.51	0	0	41.37	0
HUBC-COCT	40.97	0	0	40.83	0
HUBC-CSEP	40.43	0	0	40.29	0
HUBC-SEP	40.45	0	0	40.31	0
HUMNL	12	12.89	11.26	12	2
HUSI	4.65	4.1	3.7	4.65	111
HWQS	9	10	9.95	9.9	512
IBFL	30.57	30.2	30.2	30.57	11
IBLHL	8.01	8.99	8.25	8.01	236
ICI	141.71	141.41	139.5	140.5	10,372
ICI-COCT	144.98	0	0	143.67	0
ICI-CSEP	143.07	0	0	141.78	0
ICIBL	0.33	0.34	0.25	0.26	7,651
IDRT	4.9	4.7	4.65	4.65	7,266
IDSM	3.35	3.5	3.5	3.5	500
IDYM	337.82	344	340	337.82	50
IFSL	6	5	5	6	2
IGIBL	1.17	1.39	1.38	1.17	4
IGIIL	69.4	69.5	68.4	68.28	2,828
ILTM	203.43	213.6	200	213.52	528
INDU	214.25	216.5	211	212.39	5,020
INIL	39.33	39	38.02	38.95	2,109
ISIL	71.76	70	69.99	70	1,000
ISL	12.25	12.45	12.15	12.27	21,215
JDMT	10.99	10.1	10.01	10.99	13
JDWS	87.89	88	84.77	87.89	9
JOVC	2.08	2.14	2.02	2.1	62,100
JPGL	0.98	1.04	0.96	0.96	5,502
JSBL	1.68	1.84	1.75	1.83	5,750
JSCL	5.88	5.85	5.65	5.7	726,702
JSGCL	17.99	18.9	17.5	18.76	7,809
JSGF	6.07	6.39	5.99	6	14,242
JSIL	3.84	3.8	3.7	3.7	29,600
JSVFL	5	5.44	4.61	5.1	47,401
JVDC	63.9	62.8214	62.8214	62.8214	0
KAPCO	43.84	44	43.55	43.62	23,128
KAPCO-CNOV	45.44	0	0	45.19	0
KAPCO-COCT	44.85	0	0	44.6	0
KAPCO-CSEP	44.26	0	0	44.02	0
KAPCO-SEP	44.28	0	0	44.04	0
KASBB	1.16	1.24	1	1.2	33,107
KASBSL	3	3	2.99	3	2,527
KESC	1.9	1.94	1.85	1.91	15,815
KOHC	5.45	5.3	5.3	5.3	19,000
KOHE	16.75	16.69	16.69	16.75	100
KOHP	2.75	2.8	2.54	2.54	1,668
KOHS	3.2	2.25	2.25	3.2	1
KOIL	0.97	0.99	0.66	0.87	14,965
KOSM	1.33	1.9	1.9	1.33	10
KSBP	30.55	30.9	29.44	30.55	310
KTML	2.6	2.8	2.4	2.62	3,514
LEUL	3.05	3	3	3	160
LOTPTA	12.65	13.1	12.4	13	9,491,365
LOTPTA-CNOV	13.11	0	0	13.47	0
LOTPTA-SEP	12.65	13.1	12.46	13.01	572,000
LPCL	2.13	2.13	2.05	2.09	119,434
LPGL	15.42	16.4	16.4	15.42	300
LUCK	74.3	74.01	73.35	73.9	283,258
LUCK-CNOV	77.01	0	0	76.56	0
LUCK-COCT	76.01	0	0	75.57	0
LUCK-CSEP	75.01	0	0	74.57	0
LUCK-SEP	70.62	70.75	70.21	70.31	54,000
MACFL	10	10.89	10.6	10	6
MARI	93.38	98.04	93.5	98.04	41,148
MBF	10.33	10.29	10.13	10.26	16,600
MCB	176.06	175.4	172.8	173.46	174,829
MCB-CNOV	182.49	0	0	179.7	0
MCB-COCT	180.12	0	0	177.37	0
MCB-CSEP	177.75	0	0	175.04	0
MCB-SEP	177.17	175.5	173.76	174.46	87,000
MEBL	19.35	19	18.53	18.6	10,351
MERIT	24.63	23.4	23.4	25.7	1,033
MIRKS	54.07	56	55	56	5,275
MLCF	2.01	2	1.97	1.99	19,395
MLCFPS	4.91	4	4	4.91	133
MODAM	0.9	0.99	0.99	0.9	5
MSOT	19	19	19	19	500
MTL	398.78	402	378.85	396.3	247,941
MUBT	1.5	2	0.5	1.5	103
MUREB	99.97	100.47	97.02	99.41	372
MZSM	2.22	2.25	2.15	2.16	8,500
NATF	68.58	67	65.56	68.58	201
NBP	44.19	44	42.03	42.75	5,143,411
NBP-CNOV	45.8	0	0	44.29	0
NBP-COCT	45.21	0	0	43.71	0
NBP-CSEP	44.61	0	0	43.14	0
NBP-SEP	44.31	44.25	42.11	42.87	1,370,000
NCL	20.78	20.99	19.75	19.88	300,531
NCL-CNOV	21.54	0	0	20.6	0
NCL-COCT	21.26	0	0	20.33	0
NCL-CSEP	20.98	0	0	20.06	0
NCL-SEP	21.65	0	0	20.07	0
NCPL	13.3	13.19	12.55	12.96	79,267
NESTLE	3491.49	3585	3420	3452.96	26
NETSOL	18.57	17.57	17.57	17.57	31,511
NETSOL-CNOV	19.25	0	0	18.2	0
NETSOL-COCT	19	0	0	17.97	0
NETSOL-CSEP	18.75	0	0	17.73	0
NETSOL-SEP	18.78	0	0	17.74	0
NIB	1.38	1.41	1.31	1.34	438,915
NIBTFC	96.25	0	0	96.25	0
NICL	2.71	2.72	2.5	2.52	766,424
NJICL	56.01	57.5	56.25	56.88	4,041
NJLIC	53.5	54.5	54.5	53.5	10
NMBL	2.96	3.5	2.5	3.43	75,491
NML	46.77	46.7	45.7	45.98	803,343
NML-CNOV	48.48	0	0	47.64	0
NML-COCT	47.85	0	0	47.02	0
NML-CSEP	47.22	0	0	46.4	0
NML-SEP	46.98	46.7	45.9	46.22	183,000
NOPK	18.45	19.4	17.51	19.4	1,001
NPL	13.88	13.95	13.02	13.26	734,533
NPL-CNOV	14.39	0	0	13.74	0
NPL-COCT	14.2	0	0	13.56	0
NPL-CSEP	14.01	0	0	13.38	0
NPL-SEP	14.02	13.51	13.51	13.51	1,000
NRL	368.24	364	350.1	352.1	373,863
OGDC	125.66	126	124.25	124.96	106,855
OGDC-CNOV	130.25	0	0	129.46	0
OGDC-COCT	128.56	0	0	127.78	0
OGDC-CSEP	126.87	0	0	126.1	0
OGDC-SEP	124.66	123.5	123.49	123.49	2,500
OLPL	5	5.73	4.6	4.76	5,154
PACE	1.78	1.83	1.71	1.73	393,083
PAEL	5.75	5.83	5.5	5.65	74,595
PAKD	24.01	24.88	23.32	23.75	5,604
PAKL	2.2457	2.2457	2.2457	2.2457	0
PAKMI	1.06	1	0.71	1	2,637
PAKRI	14.28	14.15	13.8	13.89	125,207
PAKRI-CNOV	14.8	0	0	14.39	0
PAKRI-COCT	14.61	0	0	14.2	0
PAKRI-CSEP	14.42	0	0	14.02	0
PAKRI-SEP	14.42	14.2	14.2	14.2	11,500
PASL	1.15	1.19	1.08	1.15	4,278
PASM	11	11	11	11	10
PCAL	40.06	42.05	42	42.05	1,804
PECO	46.02	45.38	43.72	46.02	115
PEF	8.2	8.54	8.12	8.4	174,517
PGCL	23.13	24.22	23	24	2,003
PGF	14.25	14.75	14.2	14.46	902,070
PHDL	27	28.3	25.65	28.3	5,200
PIAA	2.25	2.38	2.27	2.29	36,839
PICT	76.09	77.7	75.5	76.09	105
PIF	6.46	6.68	6.32	6.4	438,124
PIL	10.73	10.5	9.73	10.2479	112
PINL	7.8	7.51	7.51	7.8	100
PIOC	4.7	4.3	4.1	4.12	1,115
PKGI	6.1	6.7	6.06	6.64	2,706
PKGP	14.25	14.3	13.79	13.89	62,926
PKGS	101.88	102	101.25	102	504
PMI	1.05	1.1	1.05	1.09	122,225
PMPK	140	142.9	140	140	21
PMTFC6	95.6394	0	0	95.6394	0
POAF	7.76	8	8	7.76	100
POL	365.68	363	356.15	361.32	1,789,018
POL-CNOV	379.03	0	0	374.33	0
POL-COCT	374.11	0	0	369.47	0
POL-CSEP	369.19	0	0	364.62	0
POL-SEP	366.6	364.99	357.5	362.48	599,000
PPL	205.65	206.5	204.01	205.85	116,107
PPL-CNOV	213.16	0	0	213.26	0
PPL-COCT	210.39	0	0	210.49	0
PPL-CSEP	207.63	0	0	207.73	0
PPL-SEP	186.12	186.99	185.2	186.73	25,000
PPP	40.1	41.45	39.73	39.92	875
PRET	29.76	28.3	28.28	28.3	1,001
PRL	67.97	69.5	64.58	64.92	35,974
PRWM	14.3	14.99	14.99	14.3	10
PSMC	63.12	66	63	64.49	2,197
PSO	232.3	230.9	224.7	226.59	179,796
PSO-CNOV	240.78	0	0	234.75	0
PSO-SEP	233.66	232	226.25	227.81	67,500
PSYL	19.26	19.95	18.26	19.23	7,912
PTC	11.35	11.32	11.1	11.12	167,122
PTC-CNOV	11.76	0	0	11.52	0
PTC-COCT	11.61	0	0	11.37	0
PTC-CSEP	11.46	0	0	11.22	0
PTC-SEP	11.37	11.2	11.2	11.2	500
QUICE	6	6	5.1	5.1	3,420
RAVT	0.8	0.89	0.82	0.82	2,591
REWM	11.27	11.95	10.29	11.95	10,000
RICL	9.99	10.2	10.15	9.99	22
RMPL	2654.12	2760	2586	2760	212
SAIF	5.8	5.8	5.8	5.8	28
SALT	65.62	68.74	63	65.62	60
SANE	2.85	2.25	2.2	2.25	3,010
SAZEW	24.16	24.25	23.65	24.17	39,300
SBL	1.68	1.55	1.5	1.55	38,663
SCBPL	7.67	7.93	7.5	7.55	6,947
SCLL	2.25	2.4	1.45	2.25	9
SCM	10.51	11	10.75	10.99	5,179
SEARL	58	58.4	58.4	58.4	695
SEPCO	1	1.05	0.99	0.99	109,521
SEPL	33.39	33.95	32.6	33.07	2,392
SHEL	207.15	207	203	205	2,245
SHEZ	108.35	111	106.25	108.35	42
SHFA	35.9	35.5	35.5	35.5	0
SHJS	73	76.23	76.23	73	100
SHNI	12.4	13.4	13.4	12.4	400
SIEM	810	850.49	825	833	70
SILK	2.03	2.1	1.95	2.01	437,208
SITC	88.93	92	85.11	90.12	1,253
SJTM	0.9	1.9	1.9	0.9	1
SKRS	2.44	2.51	2.51	2.51	500
SLCL	2.96	3	2.85	3	5,701
SLYT	6.25	6.95	5.25	6.25	3
SMBL	2.77	2.85	2.5	2.57	113,613
SMCPL	3.5	4	4	4	1,101
SMTM	4.19	4.8	4.8	4.19	100
SNAI	37.8	39.69	38.7	39.02	17,104
SNBL	4.42	4.4	4.11	4.22	7,081
SNGP	17.55	18.49	17.7	18.23	255,822
SNGP-COCT	17.95	0	0	18.64	0
SNGP-CSEP	17.72	0	0	18.4	0
SPL	17.34	17.4	16.5	16.87	171,120
SPLC	0.55	0.75	0.52	0.55	8
SRSM	4.1	4	3.99	4	800
SRVI	185.99	185	185	185	200
SSGC	23.31	24.47	22.49	24.26	449,154
SSIC	5.24	5.35	5.34	5.24	125
SSML	1.22	1.27	1.25	1.27	7,965
SSOM	4.5	4.52	4.5	4.5	2,500
STCL	6	6.4	6.16	6.38	12,086
STJT	26.2	27.25	27.2	27.2	3,000
SURC	33	33.5	33	33	4,000
SUTM	32.3	30.7	30.7	32.3	105
TATM	28.01	27	26.61	26.62	1,090
TELE	1.23	1.25	1.1	1.17	288,968
TGL	9	8.9	8.11	8.73	2,511
THALL	91.04	91	89.51	89.95	14,514
THCCL	17.32	16.32	16.32	17.32	300
TREET	47.56	47.49	46.4	46.42	8,873
TRG	1.94	1.98	1.83	1.87	414,816
TRIBL	1	1.01	1	1	2,978
TRIPF	182.25	182.9	176	182.39	702
TSMF	1.02	1.29	1.29	1.02	1
UBDL	34.94	36.68	36.68	36.34	500
UBL	59.32	59.4	57.62	57.68	53,293
UBL-CNOV	61.49	0	0	59.76	0
UBL-COCT	60.69	0	0	58.98	0
UBL-CSEP	59.89	0	0	58.21	0
UBL-SEP	59.92	0	0	58.23	0
UBLTFC4	99.6327	0	0	99.6327	0
ULEVER	5348.02	5499.99	5110.1	5265.8	261
UPFL	1747.26	1740	1660.01	1736.36	43
UVIC	1.7	1.75	1.5	1.7	2
WAHN	34.99	36	34.1	35.61	2,704
WAZIR	5.95	6.25	6.25	5.95	29
WTCL	1.49	1.5	1.41	1.42	56,221
WTL	1.38	1.47	1.35	1.36	188,200
YOUW	1.46	1.5	1.25	1.46	2
ZIL	41.13	43	43	41.13	2
Total Turnover					51,611,175

KSE EOD Daily Share Price Data - 12/09/2011