KSE EOD Daily Share Price Data - 13/09/2011

For: September 13, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
ABL	59.61	60.89	59.07	60.11	1,370
ABL-COCT	60.95	0	0	61.44	0
ABL-CSEP	60.15	0	0	60.63	0
ABOT	101.31	103.49	98	103.1	3,085
ACPL	45.9	46.9	46	46.18	44,429
ADMM	22.25	22.75	22.75	22.25	1
AGIC	9.1	9.5	8.12	9.1	102
AGIL	67.8	69.75	66	69.12	2,429
AGL	16.79	17.67	17.62	17.67	10,000
AGSML	3.5	3	3	3.5	50
AGTL	201.6	202.1	202.1	201.6	5
AHCL	26.57	26.9	26.16	26.32	1,052,108
AHCL-CNOV	27.53	0	0	27.25	0
AHCL-SEP	26.63	26.99	26.35	26.38	43,500
AHI	17.99	18.49	18	18.4	57,531
AHL	14.19	14.44	13.19	13.19	141,195
AICL	49.86	50.55	48.5	50.03	1,000
AICL-CNOV	51.65	0	0	51.81	0
AICL-COCT	50.98	0	0	51.13	0
AICL-CSEP	50.31	0	0	50.46	0
AICL-SEP	50.34	0	0	50.49	0
AKBL	9.12	9.25	9.05	9.15	24,583
AKBL-CNOV	9.45	0	0	9.47	0
AKBL-COCT	9.33	0	0	9.35	0
AKBL-CSEP	9.2	0	0	9.23	0
AKBL-SEP	9.21	0	0	9.23	0
AKDCL	30.64	31.9	31.75	30.64	400
ALNRS	43.05	45.2	45.19	45.2	700
AMTEX	2.08	2.12	2.02	2.09	5,772
AMZV	0.38	0.32	0.31	0.38	3
ANL	5.09	5.29	5.1	5.27	495,223
ANL-CNOV	5.27	0	0	5.46	0
ANL-COCT	5.2	0	0	5.39	0
ANL-CSEP	5.14	0	0	5.32	0
ANL-SEP	5.16	5.35	5.18	5.3	241,000
APL	376.94	384.49	378.4	381.34	88,435
ARM	18.25	19.25	19.25	19.25	0
ATBA	217.64	220.25	218.5	220	4,704
ATFF	6.39	6.99	6.49	6.49	502
ATIL	30.5	31.1	30.01	30.61	566
ATLH	110.73	112	111	111	600
ATRL	115.85	110.06	110.06	110.06	103,681
ATRL-CNOV	120.02	0	0	113.97	0
ATRL-SEP	116.41	111	110.59	110.59	90,000
BAFL	9.82	10.25	9.7	10.1	1,162,791
BAFL-CNOV	10.17	0	0	10.46	0
BAFL-SEP	9.91	0	0	10.19	0
BAHL	28.77	29.1	28.75	29.04	138,337
BAHL-CNOV	29.81	0	0	30.07	0
BAHL-COCT	29.42	0	0	29.68	0
BAHL-CSEP	29.03	0	0	29.29	0
BAHL-SEP	29.05	0	0	29.3	0
BATA	650	656	650	651.25	62
BCML	13	14	13	13	4,737
BERG	12	12.5	12.1	12.1	1,101
BGL	1.7	1.42	1.42	1.7	50
BIFO	53	54	52.52	53	50
BIPL	3.5	3.5	3.25	3.26	12,294
BOK	4.2	4.3	3.9	3.93	1,034
BOP	5.95	6	5.8	5.9	242,294
BROT	0.38	0.35	0.26	0.38	312
BRR	2.37	2.9	2.9	2.37	2
BYCO	7.21	7.35	7.2	7.34	62,685
CENI	6.83	7.39	7.33	6.83	2
CEPB	14.52	14.9	14.75	14.75	2,101
CHAS	9.61	9.9	9.9	9.61	1
CHBL	1.8	1.89	1.66	1.67	737
CHCC	8.6	9.59	8.1	8.13	9,615
CJPL	0.5	0.86	0.41	0.5	4
CML	1.52	1.7	1.4	1.4	4,752
CPL	135	135.02	134.42	134.42	4,310
CPPL	35.23	35.9	34.35	35	5,616
CSAP	24	24.01	23.9	24	91,000
CSM	0.54	0.54	0.51	0.52	71,501
CSUML	1.99	1.99	0.99	1.75	2,116
CWSM	1.49	1.49	1.35	1.48	5,599
DAWH	42.72	44.4	42.5	44.19	68,872
DBCI	1.76	2	1.8	1.76	401
DCH	1.66	1.65	1.65	1.65	13,601
DCL	1.35	1.39	1.16	1.32	8,002
DCM	1.6	1.99	1.99	1.6	1
DEL	1.03	1	1	1.03	1
DFML	2.66	2.99	2.52	2.92	58,956
DFSM	1.87	2	2	2	9,000
DGKC	20.22	20.38	20.1	20.25	146,569
DGKC-CNOV	20.95	0	0	20.97	0
DGKC-COCT	20.68	0	0	20.7	0
DGKC-CSEP	20.4	0	0	20.42	0
DGKC-SEP	20.39	20.55	20.4	20.46	19,500
DMTM	3.2	3.5	3.5	3.1	1,006
DOL	6.15	6.29	6.12	6.23	99,612
DSFL	2.13	2.1	2.01	2.07	180,983
DSIL	0.89	0.92	0.78	0.92	11,825
DSL	1.89	2	1.86	1.9	23,121
DWAE	0.9	1.14	0.9	0.9	3
DWSM	2	2.9	1.61	2	3,205
ECOP	1.4	1.55	1.36	1.37	15,120
EFOODS	25.13	26	25	25.97	56,683
EFUG	34.01	34	33.5	34.01	101
EFUL	68	69.3	69.25	68	150
ENGRO	130.35	133.25	128	132.77	658,020
ENGRO-CNOV	135.04	0	0	137.48	0
ENGRO-COCT	133.29	0	0	135.7	0
ENGRO-CSEP	131.54	0	0	133.92	0
ENGRO-SEP	129.55	132.5	128.3	131.96	341,500
EPCL	9.11	9.35	8.75	9.23	217,000
EPCL-COCT	9.32	0	0	9.43	0
EPCL-CSEP	9.19	0	0	9.31	0
EWLA	1.23	1.49	1.49	1.23	1
EXIDE	174.98	177.9	173	176.79	1,105
FABL	9.24	10	9.16	9.25	11,054
FANM	3.6	3.97	3.97	3.6	200
FATIMA	16.82	17.15	16.8	17.02	510,142
FCCL	3.29	3.55	3.2	3.46	308,372
FCIBL	4.8	5.75	3.8	4.15	59,902
FCSC	2.02	2.09	1.93	2.04	6,454
FDIBL	1.28	1.27	1.25	1.25	1,300
FDMF	2.32	2.47	2.35	2.37	50,152
FECM	3.57	3.99	3.46	3.46	4,001
FECTC	4.65	4.51	4.51	4.65	55
FEROZ	91.35	90.51	88	88.58	628
FFBL	49.79	49.9	49.5	49.67	1,923,347
FFBL-CNOV	51.58	0	0	51.43	0
FFBL-COCT	50.91	0	0	50.77	0
FFBL-CSEP	50.24	0	0	50.1	0
FFBL-SEP	50.1	50.2	49.81	50	183,000
FFC	152.74	157	153	154.58	416,705
FFC-CNOV	158.24	0	0	160.07	0
FFC-COCT	156.19	0	0	157.99	0
FFC-CSEP	154.13	0	0	155.91	0
FFC-SEP	153.79	155.5	154.1	155.42	54,500
FFLM	1.25	1.69	1.31	1.31	215,501
FHAM	7.64	7.5	7.25	7.25	50,501
FHBM	7	7.75	7.49	7.54	1,200
FLYNG	1	1.08	1	1.01	11,055
FNBM	5	6	5.7	5.53	2,000
FNEL	2.3	3	1.31	2.3	4
FRCL	1.61	2.21	2.21	1.61	238
FZCM	57.08	57.0347	57.0347	57.0347	0
GADT	63.29	64.89	62.25	63.29	139
GASF	2.86	3.55	2.85	3.01	37,685
GENP	0.59	0.55	0.41	0.41	508
GGL	10.71	10.95	10.7	10.75	109,004
GHGL	50.94	51.88	51.88	50.94	1
GLAXO	69	69.19	68.7	69.19	1,500
GLPL	54.15	54.54	54.54	54.15	1
GTYR	23.65	23.5	22.5	22.73	754
GVGL	18.38	17.5	17.39	17.49	4,300
GWLC	5.67	5.95	5.16	5.67	92
HABSM	26.42	26.79	26.25	26.74	29,916
HADC	0.7	0.8	0.4	0.7	4
HAJT	0.35	0.35	0.3	0.35	3
HAL	13.88	14.1	14	14	3,390
HBL	116.06	118.95	115.5	118.05	24,377
HBL-COCT	118.68	0	0	120.66	0
HBL-CSEP	117.12	0	0	119.07	0
HCAR	9.3	9.69	9.45	9.3	252
HICL	9.78	9.31	9.31	9.31	1,265
HINO	105.83	107.99	100.54	107.77	2,041
HINOON	27.49	26.6	26.12	26.12	13,000
HIRAT	3.1	3.1	3	3.08	73,580
HMB	17.46	17.9	17.85	17.87	101,700
HSPI	9.48	9.99	9.11	9.11	1,100
HUBC	39.93	40.1	39.65	39.73	478,348
HUBC-CNOV	41.37	0	0	41.14	0
HUBC-COCT	40.83	0	0	40.61	0
HUBC-CSEP	40.29	0	0	40.07	0
HUBC-SEP	40.31	0	0	40.09	0
HUSI	4.65	4.4	3.65	4.4	113
IBFL	30.57	31	29.06	30.9	1,600
IBLHL	8.01	9	8.99	8.01	2
ICI	140.5	141.35	138	140.69	51,141
ICI-COCT	143.67	0	0	143.79	0
ICI-CSEP	141.78	0	0	141.9	0
ICIBL	0.26	0.33	0.23	0.26	108
IGIBL	1.17	1.39	1.17	1.17	6,015
IGIIL	68.28	69.5	67.5	69.37	2,535
ILTM	213.52	202.85	202.85	202.85	201
INDU	212.39	215	214	215	1,197
INIL	38.95	39.49	38	38	1,428
ISL	12.27	12.3	12.05	12.27	17
JDMT	10.99	10.01	10.01	10.99	1
JDWS	87.89	90	90	87.89	1
JOVC	2.1	2.15	2.05	2.12	100,003
JPGL	0.96	1.05	0.96	0.96	9,426
JSBL	1.83	1.75	1.7	1.75	8,641
JSCL	5.7	5.79	5.6	5.75	355,318
JSGF	6	6.05	5.5	6.05	115,499
JSIL	3.7	3.87	3.61	3.7	251
JSVFL	5.1	5.7	4.75	5.12	12,936
KAPCO	43.62	44.25	43.75	44.14	43,260
KAPCO-CNOV	45.19	0	0	45.71	0
KAPCO-COCT	44.6	0	0	45.11	0
KAPCO-CSEP	44.02	0	0	44.52	0
KAPCO-SEP	44.04	0	0	44.54	0
KASBB	1.2	1.34	0.21	1.25	18,617
KASBSL	3	3.45	2.76	2.77	5,186
KESC	1.91	1.93	1.85	1.85	36,212
KOHC	5.3	5.31	5.31	5.3	100
KOHE	16.75	16.75	16.2	16.2	15,885
KOHP	2.54	2.99	2.99	2.54	1
KOIL	0.87	1.09	0.74	1.05	2,838
KOSM	1.33	1.25	1.25	1.33	4
KSBP	30.55	31.4	31.4	30.55	3
KTML	2.62	2.78	2.6	2.6	10,125
LOTPTA	13	13.36	13	13.28	4,177,069
LOTPTA-CNOV	13.47	0	0	13.75	0
LOTPTA-SEP	13.01	13.4	13.25	13.31	205,500
LPCL	2.09	2.15	2.04	2.12	108,481
LPGL	15.42	14.736	14.736	14.736	0
LUCK	73.9	74.4	73.5	73.57	108,911
LUCK-CNOV	76.56	0	0	76.18	0
LUCK-COCT	75.57	0	0	75.19	0
LUCK-CSEP	74.57	0	0	74.21	0
LUCK-SEP	70.31	0	0	70.24	0
MACFL	10	11	10.35	10.35	2,160
MARI	98.04	102.94	102.9	102.94	6,419
MBF	8.51	9.5	8.77	8.77	354,525
MCB	173.46	175.5	171	175.26	131,489
MCB-CNOV	179.7	0	0	181.48	0
MCB-COCT	177.37	0	0	179.13	0
MCB-CSEP	175.04	0	0	176.77	0
MCB-SEP	174.46	177.25	174	176.66	41,000
MEBL	18.6	18.61	18.61	18.61	1,000
MERIT	25.7	24.42	24.42	24.42	525
MFFL	80.45	82	82	80.45	1
MIRKS	56	55.35	53.2	54.26	7,887
MLCF	1.99	2.1	2	2.03	19,609
MODAM	0.9	1.55	0.57	0.9	8
MSOT	19	19	19	19	8,500
MTIL	0.24	0.74	0.5	0.5	2,200
MTL	396.3	398	393	394.53	24,281
MUBT	1.5	0.5	0.5	1.5	100
MUKT	0.55	0.57	0.5	0.55	11
MUREB	99.41	104.38	100	104	3,686
MWMP	1	1.07	0.8	1	23
MZSM	2.16	2.37	2.37	2.16	1
NATF	68.58	72	65.16	70.18	4,287
NATM	75.63	79.41	79.41	75.63	300
NBP	42.75	44.88	42.07	44.8	5,855,240
NBP-CNOV	44.29	0	0	46.39	0
NBP-COCT	43.71	0	0	45.79	0
NBP-CSEP	43.14	0	0	45.19	0
NBP-SEP	42.87	45.01	42.65	44.92	1,177,000
NCL	19.88	20.4	19.01	20.17	85,886
NCL-CNOV	20.6	0	0	20.89	0
NCL-COCT	20.33	0	0	20.62	0
NCL-CSEP	20.06	0	0	20.34	0
NCL-SEP	20.07	0	0	20.35	0
NCPL	12.96	13.3	12.75	13.03	28,649
NESTLE	3452.96	3460	3375	3407.25	15
NETSOL	17.57	16.57	16.57	16.57	11,442
NETSOL-CNOV	18.2	0	0	17.16	0
NETSOL-COCT	17.97	0	0	16.94	0
NETSOL-CSEP	17.73	0	0	16.71	0
NETSOL-SEP	17.74	16.74	16.74	16.74	500
NIB	1.34	1.4	1.36	1.39	132,539
NIBTFC	96.25	0	0	96.25	0
NICL	2.52	2.62	2.55	2.6	74,644
NMBL	3.43	3.5	3.15	3.33	61,840
NML	45.98	46.99	45.8	46.71	449,404
NML-CNOV	47.64	0	0	48.37	0
NML-COCT	47.02	0	0	47.74	0
NML-CSEP	46.4	0	0	47.11	0
NML-SEP	46.22	47	46.31	46.9	72,500
NPL	13.26	13.4	13.16	13.26	211,990
NPL-CNOV	13.74	0	0	13.73	0
NPL-COCT	13.56	0	0	13.55	0
NPL-CSEP	13.38	0	0	13.37	0
NPL-SEP	13.51	0	0	13.38	0
NRL	352.1	359.9	352.01	356.96	153,583
OGDC	124.96	126.89	124.05	126.24	83,801
OGDC-CNOV	129.46	0	0	130.72	0
OGDC-COCT	127.78	0	0	129.03	0
OGDC-CSEP	126.1	0	0	127.33	0
OGDC-SEP	123.49	124	124	124	1,000
OLPL	4.76	5	4.99	5	7,522
OLTM	0.51	0.6	0.6	0.51	10
PACE	1.73	1.87	1.66	1.7	206,391
PAEL	5.65	5.95	5.6	5.77	21,405
PAKD	23.75	24.5	24.5	23.75	1
PAKMI	1	1.35	1.34	1	2
PAKRI	13.89	14.05	13.82	13.86	40,728
PAKRI-CNOV	14.39	0	0	14.35	0
PAKRI-COCT	14.2	0	0	14.17	0
PAKRI-CSEP	14.02	0	0	13.98	0
PAKRI-SEP	14.2	0	0	13.99	0
PAKT	76	79.79	79.79	76	5
PASL	1.15	1.17	1.05	1.14	27,067
PECO	46.02	47.47	43.72	43.78	715
PEF	8.4	8.45	8.39	8.4	135,826
PGCL	24	25	25	24	1
PGF	14.46	14.8	14.01	14.56	50,347
PIAA	2.29	2.25	2.22	2.25	27,518
PICT	76.09	79.7	77	76.09	119
PIF	6.4	6.5	6.13	6.44	111,058
PIL	10.2479	11	11	10.25	2
PINL	7.8	8.2	8.2	7.8	120
PIOC	4.12	4.25	3.25	3.86	28,244
PKGP	13.89	14.48	14.05	14.08	186,548
PKGS	102	104	99.5	102	3
PMI	1.09	1.12	0.9	1.12	17,800
PMTFC6	95.6394	95.55	95.55	95.6394	2,000
PNSC	20.09	20.99	20.41	20.66	1,210
POL	361.32	364.95	358.21	363.61	432,043
POL-CNOV	374.33	0	0	376.52	0
POL-COCT	369.47	0	0	371.63	0
POL-CSEP	364.62	0	0	366.75	0
POL-SEP	362.48	365.4	361.1	364.76	138,000
PPL	205.85	207.23	204.55	205.11	121,295
PPL-CNOV	213.26	0	0	212.39	0
PPL-COCT	210.49	0	0	209.64	0
PPL-CSEP	207.73	0	0	206.88	0
PPL-SEP	186.73	186.3	185.75	185.94	13,500
PPP	39.92	40	39.53	39.57	716
PRET	28.3	29.2	27	27.68	800
PRL	64.92	66.5	63	66.17	16,606
PSMC	64.49	64.52	64.5	64.51	1,300
PSO	226.59	227.95	224	227.27	101,757
PSO-CNOV	234.75	0	0	235.34	0
PSO-SEP	227.81	228	227	227.95	2,500
PSYL	19.23	20	18.23	19.66	11,674
PTC	11.12	11.29	11	11.12	141,185
PTC-CNOV	11.52	0	0	11.51	0
PTC-COCT	11.37	0	0	11.37	0
PTC-CSEP	11.22	0	0	11.22	0
PTC-SEP	11.2	0	0	11.22	0
QUICE	5.1	5.98	5.01	5.1	3
RAVT	0.82	0.91	0.4	0.85	7,519
REWM	11.95	12.44	11.5	11.95	325
RICL	9.99	10.9	10.7	9.99	2
RMPL	2760	2805	2630	2760	2
RUPL	37.95	39.5	39	39.5	4,000
SAIF	5.8	5.6	5.6	5.8	50
SALT	65.62	65.0526	65.0526	65.0526	0
SANE	2.25	2.4	2	2	1,998
SAZEW	24.17	24.45	24	24.45	10,629
SBL	1.55	1.6	1.47	1.5	283,331
SCBPL	7.55	7.84	7.3	7.83	6,999
SCLL	2.25	2.3	1.26	2.25	3
SCM	10.99	10	10	10.99	105
SEPCO	0.99	1.07	0.97	1.05	9,663
SEPL	33.07	32.72	32.7	33.07	53
SGML	4.8	5.8	3.81	4.8	3
SGPL	0.9	0.5	0.5	0.9	1
SHCI	2.4194	2.45	1.46	2.38	3,501
SHEL	205	208	201.01	203.59	2,486
SHEZ	108.35	113.74	113.74	108.35	121
SHFA	35.5	37	37	35.5	10
SHJS	73	76.65	76.65	73	73
SHNI	12.4	12.41	12.41	12.41	0
SIBL	1.14	2.1	1.13	1.14	202
SIEM	833	874.65	874.65	833	2
SILK	2.01	2.08	2	2.03	83,222
SITC	90.12	92	92	92	1,200
SKRS	2.51	2.47	2.47	2.47	500
SLCL	3	3	3	3	150
SLYT	6.25	6	6	6	500
SMBL	2.57	2.79	2.6	2.65	24,341
SMCPL	4	5	5	4	3
SMTM	4.19	5.19	5.19	4.19	1
SNAI	39.02	40.5	39.5	40.03	4,000
SNBL	4.22	4.89	4.1	4.21	10,840
SNGP	18.23	18.5	18.1	18.42	8,589
SNGP-COCT	18.64	0	0	18.83	0
SNGP-CSEP	18.4	0	0	18.58	0
SPL	16.87	17.2	16.8	16.95	62,107
SPLC	0.55	1.53	1.53	0.55	1
SRVI	185	182.01	181	182	600
SSGC	24.26	25.29	23.76	25.08	633,077
SSIC	5.24	5.95	4.9	4.94	3,278
SSOM	4.5	4.55	4.5	4.5	1,500
STCL	6.38	6.2	6.2	6.38	485
SURC	33	34	33	33.96	2,600
TATM	26.62	25.3	25.29	25.29	1,541
TELE	1.17	1.24	1.16	1.17	8,265
TGL	8.73	9.19	8.7	8.8	4,205
THALL	89.95	94.44	90.7	90.87	23,256
THCCL	17.32	17.9	17.9	17.32	1
TREET	46.42	46.98	46.5	46.6	4,142
TRG	1.87	1.89	1.84	1.89	115,814
TRIBL	1	1.02	1.01	1	396
TRIPF	182.39	182.7	182.7	182.39	1
TSMF	1.02	1.5	1.01	1.02	6
UBL	57.68	58.96	56.5	58.25	266,404
UBL-CNOV	59.76	0	0	60.32	0
UBL-COCT	58.98	0	0	59.54	0
UBL-CSEP	58.21	0	0	58.75	0
UBL-SEP	58.23	0	0	58.78	0
UBLTFC4	99.6327	0	0	99.6327	0
ULEVER	5265.8	5398	5240.11	5265.8	4
UNIC	4.83	5.39	4.65	4.83	2
UVIC	1.7	2	2	1.7	1
WAHN	35.61	35.2	35.2	35.2	1,000
WTCL	1.42	1.58	1.35	1.45	1,004
WTL	1.36	1.45	1.33	1.34	42,141
YOUW	1.46	1.69	1.3	1.46	13
ZIL	41.13	43	43	43	1,060
Total Turnover					28,753,705

KSE EOD Daily Share Price Data - 13/09/2011