KSE EOD Daily Share Price Data - 07/12/2011

For: December 07, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	95.5	94.7933	94.7933	94.7933	0
AACIL	1.73	2.1	1.7	1.73	5
AATM	0.55	0.6	0.6	0.55	150
ABL	58	59	58.1	58.28	1,606
ABOT	100.63	101.9	100.5	100.63	201
ACPL	52.42	52.01	51.5	51.52	11,375
ADAMS	17.07	18.07	17.3523	17.3523	174
ADMM	21.29	21.4	21.4	21.29	50
ADOS	5.2	5.59	4.75	5.25	3,257
AGIL	59.07	57.55	57	59.07	200
AGTL	165.28	173.54	171	171.07	1,987
AHCL	28.27	28.85	27.42	27.7	1,564,586
AHCL-CDEC	28.58	0	0	27.99	0
AHCL-CFEB	29.28	0	0	28.68	0
AHCL-CJAN	28.93	0	0	28.34	0
AHCL-DEC	28.6	28.89	27.62	27.9	116,500
AHI	15.93	16.5	16	16.35	501
AHL	15.36	15.12	14.91	14.99	5,425
AICL	42.03	42.49	40.11	40.96	6,194
AICL-CDEC	42.49	0	0	41.39	0
AICL-CFEB	43.53	0	0	42.41	0
AICL-CJAN	43.01	0	0	41.9	0
AICL-DEC	42.51	42.51	42.51	42.51	2,000
AKBL	10.1	10.34	10	10.05	41,115
AKBL-CDEC	10.21	0	0	10.16	0
AKBL-CFEB	10.46	0	0	10.4	0
AKBL-CJAN	10.34	0	0	10.28	0
AKBL-DEC	10.22	0	0	10.16	0
AKDCL	26.16	25.5	24.86	26.16	368
ALICO	16.75	15.75	15.75	15.75	2,500
ALNRS	55.09	52.35	52.35	55.09	4
ALTN	7.25	6.25	6.25	6.25	8,000
AMTEX	1.24	1.32	1.21	1.29	27,592
AMZV	0.32	0.32	0.28	0.31	1,657
ANL	3.5	3.6	3.32	3.37	272,503
ANL-CDEC	3.54	0	0	3.41	0
ANL-CFEB	3.62	0	0	3.49	0
ANL-CJAN	3.58	0	0	3.45	0
ANL-DEC	3.55	3.5	3.4	3.44	75,500
ANSS	7.5	7.5	7.5	7.5	500
APL	406.82	409	400.1	402.2	16,533
ARM	22.5	21.9	21.9	22.5	190
ATBA	167	168	167	167.13	831
ATLH	117.96	117.01	117	117.01	300
ATRL	115.44	117.49	109.67	110.95	1,226,255
ATRL-CDEC	116.71	0	0	112.13	0
ATRL-CFEB	119.56	0	0	114.87	0
ATRL-CJAN	118.14	0	0	113.5	0
ATRL-DEC	116.59	118.49	110.77	111.62	590,500
BAFL	11.65	11.79	11.34	11.53	805,943
BAFL-CDEC	11.78	0	0	11.65	0
BAFL-CFEB	12.07	0	0	11.94	0
BAFL-CJAN	11.92	0	0	11.79	0
BAFL-DEC	11.6	11.6	11.5	11.51	15,000
BAHL	28.92	29.5	28.9	28.96	43,925
BAHL-CDEC	29.24	0	0	29.27	0
BAHL-CFEB	29.95	0	0	29.98	0
BAHL-CJAN	29.6	0	0	29.62	0
BAHL-DEC	29.85	0	0	29.28	0
BAPL	5.95	5.8058	5.8058	5.8058	0
BATA	778.74	815	740	778.74	4
BCL	28.5	28.5	28.5	28.5	1,568
BILF	1.99	1.9	1.9	1.9	1,200
BIPL	3.35	3.5	3.31	3.38	6,899
BNWM	15.44	15.8	14.9	14.91	1,100
BOK	4	4.01	3.9	3.97	13,632
BOP	5.42	5.55	5.33	5.35	471,745
BPL	20.96	21.9	21.9	20.96	1
BROT	0.38	0.42	0.38	0.38	48,309
BRR	2.41	2.53	2.53	2.41	10
BWHL	23.7	22.52	22.52	23.7	55
BYCO	6.89	6.98	6.81	6.83	224,967
CENI	7.05	7.39	6.9	7.05	201
CEPB	13	13.01	13	13	6,500
CHAS	8.8	7.8	7.8	8.8	100
CHBL	1.2	1.49	1.1	1.1	4,508
CHCC	7.57	7.5	7.3	7.31	15,150
CJPL	0.45	0.86	0.5	0.51	7,007
CML	1.08	1	0.91	1	1,993
COLG	603.29	590	580	603.29	28
CPL	151.29	152.4	149	149.15	2,284
CPPL	28.22	28.5	27	27.15	20,961
CRTM	10.11	9.25	9.12	10.11	15
CSAP	20	20.25	19.8	19.8	2,509
CSM	0.53	0.45	0.44	0.53	3
CSMD	12	12.15	12	12	1,300
CSUML	1.75	1.7	1.7	1.7	1,500
DADX	43.4119	45.58	45.2216	45.2216	2
DAWH	35.49	36	34.16	34.44	47,045
DCL	1.35	1.4	1.32	1.32	20,143
DCM	0.75	1.09	1.09	0.75	10
DEL	0.8	1.05	1	0.8	2
DFML	2.28	2.24	2.1	2.15	28,003
DGKC	20.4	20.7	19.7	19.75	733,332
DGKC-CDEC	20.62	0	0	19.96	0
DGKC-CFEB	21.13	0	0	20.45	0
DGKC-CJAN	20.88	0	0	20.2	0
DGKC-DEC	20.54	20.75	19.9	19.93	150,000
DINT	15.69	16.59	14.96	15.69	101
DLL	25	25	25	25	1,000
DOL	4.56	4.69	4.5	4.57	59,038
DSFL	1.41	1.51	1.35	1.35	400,240
DSIL	0.86	0.85	0.77	0.86	30
DSL	1.26	1.25	1.2	1.2	2,000
DYNO	8.63	8.99	8.11	8.63	194
ECOP	3.84	4.14	3.43	3.51	49,727
EFLTFC3	97.9771	0	0	97.9771	0
EFOODS	23.99	24.49	23	23.04	22,076
EFUG	36.49	35.99	35.16	35.6	1,343
EFUL	69.58	71	67.19	68.02	3,645
ELCM	4.5	3.5	3.5	3.5	500
ELSM	19.36	19.15	18.85	18.91	1,365
ENGRO	123.02	125	116.87	116.93	1,593,983
ENGRO-CDEC	124.37	0	0	118.17	0
ENGRO-CFEB	127.41	0	0	121.06	0
ENGRO-CJAN	125.89	0	0	119.61	0
ENGRO-DEC	124.07	125.25	117.87	117.9	868,000
EPCL	7.8	7.98	7.51	7.59	89,814
EWLA	1.7	2.39	2.39	1.7	1
EXIDE	166.53	167.99	166.1	166.63	281
FABL	8.83	8.85	8.67	8.7	52,956
FATIMA	22.8	23.3	22.27	22.44	1,944,265
FCCL	3.7	3.79	3.6	3.61	487,526
FCONM	2	1.4	1.4	2	1
FCSC	1.82	1.93	1.68	1.82	10,518
FDIBL	0.98	0.89	0.76	0.78	31,053
FDMF	1.9	2.16	2.16	1.9	10
FECM	2.52	2.55	2.1	2.2	7,843
FECTC	5.1	5.11	5	5.1	13,001
FEM	0.81	0.85	0.85	0.85	500
FFBL	52.95	53.79	50.4	50.53	3,252,005
FFBL-CDEC	53.53	0	0	51.07	0
FFBL-CFEB	54.84	0	0	52.31	0
FFBL-CJAN	54.19	0	0	51.69	0
FFBL-DEC	50.41	51	47.89	48.02	1,244,000
FFC	158.73	160.8	151.3	151.78	1,588,310
FFC-CDEC	160.48	0	0	153.39	0
FFC-CFEB	164.39	0	0	157.14	0
FFC-CJAN	162.44	0	0	155.26	0
FFC-DEC	160.09	161.99	152.6	153.01	589,000
FFLM	1.74	1.65	1.45	1.51	10,003
FHAM	7.8	7.81	7.7	7.8	21,110
FHBM	6.85	7.09	6.95	7	3,239
FLYNG	0.9	0.92	0.85	0.9	16,004
FNEL	2.5	2.95	1.52	2.5	54
FPRM	11.5	12	12	11.5	50
FRSM	18	18.3	18.3	18	1
FUDLM	6.56	6.63	6.63	6.63	1,000
GADT	42.96	43.95	41.25	43.86	3,498
GAIL	2.2	2.39	2.05	2.18	5,510
GAMON	1.95	0.98	0.98	1.95	1
GASF	2.9	3.13	2.95	2.9	110
GATI	69	69	69	69	1,442
GATM	20.62	20.5	20	20.62	343
GENP	0.44	0.33	0.29	0.44	27
GFIL	4.4	4.2	4.2	4.2	500
GGL	7.93	7.99	7.82	7.83	2,303
GHGL	40.43	41.7	40.05	40.17	1,572
GHNI	6.52	7.23	6.25	6.25	6,273
GHNL	2.7	3.1	2.51	2.7	4
GLAXO	67.72	68	65.11	65.97	8,620
GLPL	45.9	43.67	43.61	45.9	72
GRAYS	24	23.5	23.5	23.5	2,973
GTYR	16.91	16.8	16.11	16.8	1,003
GUSM	5.1	5.48	4.71	5.1	16
GUTM	24.95	26	26	24.95	10
GWLC	4.1	4.98	4	4.32	999
HABSM	27.78	28.04	27.55	27.67	25,431
HADC	0.4	0.39	0.3	0.4	12
HAJT	0.8	0.45	0.45	0.45	501
HBL	112.06	111.9	110	110.16	13,957
HCAR	9.1	9.1	9.1	9.1	7,056
HINO	74.65	70.93	70.92	74.65	200
HINOON	28.51	29.5	29	29.5	660
HIRAT	3.45	3.59	3.37	3.55	136,008
HMB	17.03	17	16.8	16.8	3,277
HSPI	8.89	8.75	8.5	8.75	754
HUBC	36.19	36.65	36.2	36.35	423,099
HUBC-CDEC	36.59	0	0	36.74	0
HUBC-CFEB	37.48	0	0	37.63	0
HUBC-CJAN	37.04	0	0	37.18	0
HUBC-DEC	36.6	0	0	36.75	0
HUMNL	15.75	16.5	15.5	16.45	3,001
HUSS	16.14	15.8	15.8	16.14	100
IBFL	28.01	28.99	28.5	28.51	3,125
IBLHL	12.6	12.75	11.61	12.2	8,504
ICI	124.42	125.8	121	121.08	5,678
ICIBL	0.24	0.28	0.15	0.24	140,051
ICL	30.27	28.76	28.76	28.76	500
IDRT	3.65	3.6	3.6	3.6	8,010
IGIBL	1.1	1.3	1.02	1.1	22
IGIIL	42.25	42.24	41.5	42.25	200
INIL	30	30.5	28.5	28.65	21,442
ISIL	72.15	71	71	71	0
ISL	10	10.5	10.17	10.49	11,766
JATM	2	2	2	2	500
JDMT	10.4	9.5	9.5	10.4	1
JDWS	79.5	80	80	79.5	1
JKSM	5.14	6.14	6.1	6.14	549
JOVC	1.21	1.28	1.16	1.2	103,833
JPGL	0.64	0.64	0.55	0.55	123,095
JSBL	1.61	1.7	1.63	1.66	17,642
JSCL	5.44	5.56	5.2	5.25	3,729,246
JSGCL	14.62	15.5	13.76	15.33	16,512
JSGF	5.15	5.1	4.5	5.1	10,001
JSIL	3.11	3.25	3.1	3.1	40,791
JSVFL	4.4	4.41	4.4	4.41	4,001
JVDC	63.2	62	62	62	0
KAPCO	41.65	41.79	41.15	41.17	14,710
KAPCO-CDEC	42.11	0	0	41.61	0
KAPCO-CFEB	43.14	0	0	42.62	0
KAPCO-CJAN	42.62	0	0	42.11	0
KAPCO-DEC	42.13	0	0	41.62	0
KASBB	1.1	1.2	1.03	1.03	38,133
KASBSL	2.2	2.74	2.5	2.7	30,175
KESC	1.6	1.66	1.56	1.6	92,900
KESCR2	0.03	0.02	0.02	0.02	530
KML	1.8	1.25	1.25	1.8	63
KOHC	7.82	7.91	7.84	7.85	15,718
KOHP	2.31	1.78	1.75	2.31	65
KOHS	3.5	3.5	3.5	3.5	1,115
KOIL	0.8	0.9	0.88	0.9	500
KTML	3.17	3.46	2.9	3.2	32,658
LIBM	47	49	49	47	5
LINDE	102	100	99.25	99.81	1,100
LOTPTA	9.38	9.55	8.75	8.79	3,201,149
LOTPTA-CDEC	9.48	0	0	8.88	0
LOTPTA-CFEB	9.71	0	0	9.1	0
LOTPTA-CJAN	9.6	0	0	8.99	0
LOTPTA-DEC	9.45	9.6	8.8	8.9	129,000
LPCL	2.02	2.06	1.86	1.91	148,344
LUCK	80.06	80.85	76.51	76.99	988,963
LUCK-CDEC	80.94	0	0	77.81	0
LUCK-CFEB	82.92	0	0	79.71	0
LUCK-CJAN	81.93	0	0	78.76	0
LUCK-DEC	80.7	81.01	77.15	77.63	207,000
MACFL	7.8	7.98	7.28	7.8	27
MARI	90.31	90.95	87.55	88.01	26,820
MBF	9	9	8.9	8.9	25,008
MCB	147.27	149.7	144	144.96	461,397
MCB-CDEC	148.89	0	0	146.5	0
MCB-CFEB	152.53	0	0	150.08	0
MCB-CJAN	150.71	0	0	148.29	0
MCB-DEC	148.19	150	145.2	146.3	181,500
MDTL	7.96	8.96	8	7.96	51
MEBL	19.37	19.5	18.9	18.92	5,435
MERIT	21.99	21.511	21.511	21.511	0
MFFL	81.98	83	83	81.98	150
MIRKS	51.81	53	53	51.81	98
MLCF	1.95	2	1.8	1.84	67,797
MODAM	0.83	0.85	0.84	0.84	501
MOON	4.66	3.75	3.75	4.66	473
MRNS	50.5	50.99	49.51	50.5	101
MSCL	10.85	10	10	10.85	20
MTL	371.67	379.5	366	368.39	7,565
MUBT	0.36	1	1	0.36	100
MUKT	0.29	0.34	0.3	0.29	2
MUREB	63.95	65	62.5	63.17	4,899
MWMP	0.64	0.64	0.41	0.42	10,603
MZSM	1.8	1.87	1.56	1.7	2,611
NATF	65.35	63.01	63	65.35	235
NBP	40.37	41.35	39.8	40.07	1,363,809
NBP-CDEC	40.81	0	0	40.49	0
NBP-CFEB	41.81	0	0	41.48	0
NBP-CJAN	41.31	0	0	40.99	0
NBP-DEC	40.67	41.52	40.01	40.33	647,000
NCL	15.97	16.49	15.75	15.98	190,225
NCL-CDEC	16.15	0	0	16.15	0
NCL-CFEB	16.54	0	0	16.54	0
NCL-CJAN	16.34	0	0	16.35	0
NCL-DEC	16.15	0	0	16.16	0
NCPL	12.74	13	12.45	12.94	262,523
NESTLE	2577.17	2598	2510	2566.41	31
NETSOL	10.15	10.35	9.8	9.85	57,799
NETSOL-CDEC	10.26	0	0	9.95	0
NETSOL-CFEB	10.51	0	0	10.2	0
NETSOL-CJAN	10.39	0	0	10.08	0
NETSOL-DEC	10.27	0	0	9.96	0
NIB	1.25	1.33	1.26	1.3	356,449
NIBTFC	97.5495	0	0	97.6192	0
NICL	2.28	2.35	2.16	2.22	709,648
NMBL	6.03	6.48	6.48	6.03	1
NML	41.13	41.49	40.2	40.63	1,804,582
NML-CDEC	41.58	0	0	41.06	0
NML-CFEB	42.6	0	0	42.06	0
NML-CJAN	42.09	0	0	41.56	0
NML-DEC	41.33	41.59	40.25	40.89	488,500
NPL	13.09	13.29	12.81	12.96	160,583
NPL-CDEC	13.23	0	0	13.1	0
NPL-CFEB	13.56	0	0	13.42	0
NPL-CJAN	13.4	0	0	13.26	0
NPL-DEC	13.24	0	0	13.1	0
NRL	253.8	258.5	241.24	242.06	133,992
NSB5Y1	100	0	0	100	0
OGDC	152.38	154.32	151	153.59	578,153
OGDC-CDEC	154.06	0	0	155.22	0
OGDC-CFEB	157.82	0	0	159.01	0
OGDC-CJAN	155.94	0	0	157.12	0
OGDC-DEC	151.93	153.25	150.55	152.04	62,500
OLPL	6.9	7	6.3	6.95	8,668
PACE	1.44	1.64	1.44	1.45	80,372
PAEL	4.05	4.4	4.06	4.06	22,750
PAKMI	0.75	1.02	1	1.01	532
PAKRI	14.82	15.19	14.5	14.52	170,342
PAKRI-CDEC	14.98	0	0	14.67	0
PAKRI-CFEB	15.35	0	0	15.03	0
PAKRI-CJAN	15.17	0	0	14.85	0
PAKRI-DEC	15.1	14.78	14.76	14.76	5,500
PASL	0.73	0.74	0.69	0.74	6,501
PASM	9.35	10.25	8.78	9.35	11
PECO	36.95	37	36.75	36.75	107
PEF	7.35	7.15	7.11	7.15	11,239
PGCL	43.3915	45.5	45.5	43.39	1
PGF	12.22	12.49	12.26	12.27	8,102
PHDL	28.29	29	29	28.29	5
PIAA	2	2.25	1.9	1.94	28,669
PICT	66.59	68.49	65	66.59	288
PIF	5.67	5.95	5.51	5.6	9,891
PIL	6.68	7.39	5.68	6.4	593
PINL	7.74	8.1	7.59	7.63	3,600
PIOC	3.86	3.9	3.6	3.6	27,001
PKGP	11.91	12.03	11.38	11.82	29,544
PKGS	74.18	77.88	75	77.88	22,826
PMI	1.19	1.12	0.95	1.12	3,501
PMTFC6	99.125	0	0	98.6083	0
PNGRS	3	3.37	2.6	3	404
PNSC	14.51	14.95	13.57	13.57	6,353
POL	353.51	357.4	352.05	353.88	322,554
POL-CDEC	357.4	0	0	357.63	0
POL-CFEB	366.12	0	0	366.38	0
POL-CJAN	361.76	0	0	362	0
POL-DEC	355.63	358.5	353.2	355.19	225,000
PPL	169.32	171.2	167.25	168.6	305,373
PPL-CDEC	171.18	0	0	170.39	0
PPL-CFEB	175.36	0	0	174.55	0
PPL-CJAN	173.27	0	0	172.47	0
PPL-DEC	170.88	172.49	168.9	169.65	35,000
PPP	31.91	32.5	31.9	32.22	1,000
PRET	22.76	21.65	21.65	22.76	1
PRL	63.83	65.58	62.5	63.6	5,924
PRWM	9.4	10.19	9.75	9.75	501
PSMC	67.01	68.78	67.02	68	45,016
PSO	240.06	243.49	236.8	238.87	174,086
PSO-CDEC	242.7	0	0	241.4	0
PSO-CFEB	248.63	0	0	247.3	0
PSO-CJAN	245.67	0	0	244.35	0
PSO-DEC	242.25	244	238.5	240.28	78,500
PSYL	17.49	17.99	16.49	17.49	11,161
PTC	10.53	10.6	10.25	10.38	1,327,285
PTC-CDEC	10.65	0	0	10.49	0
PTC-CFEB	10.91	0	0	10.75	0
PTC-CJAN	10.78	0	0	10.62	0
PTC-DEC	10.65	10.4	10.4	10.4	3,500
PTEC	3.05	3.44	3.3	3.05	45
QUET	36.63	34.8	34.8	36.63	10
QUICE	3.58	3.8	3.55	3.58	3
RAVT	0.74	0.75	0.55	0.62	18,720
REDT	0.3	0.27	0.27	0.27	500
RMPL	2569.45	2551.03	2445	2569.45	5
RUPL	32.1	31.35	31.35	32.1	50
SAIF	5	4.5	4.25	5	10
SANSM	10.5	10.6	10.5	10.5	51
SAPL	145.02	144	140	141.1	5,376
SARD	1.25	1.6	1.6	1.6	1,000
SASML	5.01	4.05	4.05	5.01	1
SAZEW	18.44	18.7	18.5	18.5	1,302
SBL	1.48	1.48	1.25	1.45	10,493
SCBPL	7.95	8.29	7.8	8.06	10,757
SCBPTFC3	102.375	0	0	102.375	0
SCLL	2.8	2.99	2.61	2.99	19,000
SEARL	47.55	48.49	47.19	48	3,504
SEL	16.73	16	15.73	16	1,900
SEPCO	0.69	0.72	0.65	0.65	14,576
SEPL	36	37.1	37.1	36	310
SERF	0.25	0.3	0.3	0.3	500
SERT	0.6	0.55	0.51	0.51	10,000
SGML	5	5	5	5	600
SHEL	195.84	195.9	191	194.05	1,741
SHEZ	115.96	121.75	121.75	115.96	1
SHFA	28.1	29.39	29.39	29.39	2,500
SHJS	82.25	84.9	78.15	81.53	600
SHNI	10	10.49	10.49	10	10
SHSML	10.4	11.25	10.05	10.1	3,504
SHTM	0.3	0.5	0.3	0.3	301
SIEM	743.33	740	740	743.33	7
SILK	1.67	1.73	1.56	1.6	2,210,643
SING	11.11	12.11	12.11	12.11	612
SITC	74.5	74.5	72	72	963
SKRS	2	1.65	1.61	1.62	2,000
SLYT	3.34	2.91	2.88	3.34	171
SMBL	1.81	1.89	1.7	1.76	228,435
SNAI	36.9	37.89	35.61	36.9	4
SNBL	3.87	4.29	3.8	3.93	127,194
SNGP	17.2	17.18	16.85	16.87	152,111
SPL	10.94	11.39	11	11.13	22,815
SPLC	0.5	0.42	0.42	0.5	1
SRVI	190	195.75	190	190	593
SSGC	18.9	19.39	18.25	18.36	10,523
SSIC	3.42	4.18	4.18	3.42	1
SSML	1.05	1.1	1.1	1.1	500
SSOM	5.1	5	4.99	5	4,500
STCL	8.42	8.65	8.65	8.65	1,000
STPL	7.59	7.44	7.3	7.59	14
SURC	23	23.89	23	23	2,084
TDIL	10	10	10	10	100
TELE	0.82	0.87	0.78	0.8	37,904
TGL	8.3	8.5	8.27	8.5	7,763
THALL	80.51	81	79.5	79.92	2,367
TREET	37.18	38.35	35.5	36.75	25,141
TREI	0.84	0.67	0.65	0.84	21
TRG	1.41	1.47	1.36	1.37	104,375
TRIPF	176.67	175	167.84	167.84	30,543
TRPOL	0.64	0.8	0.8	0.64	1
TSMF	1	1.43	1.43	1	1
TSML	53.5	53.5	53.5	53.5	400
TSPL	0.6	0.6	0.55	0.6	10
UBL	56.5	57	56.16	56.46	138,728
UBL-CDEC	57.12	0	0	57.06	0
UBL-CFEB	58.52	0	0	58.45	0
UBL-CJAN	57.82	0	0	57.76	0
UBL-DEC	57	57	57	57	1,500
UBLTFC4	99.7793	0	0	99.7793	0
ULEVER	5495.8	5455.55	5376.15	5412.84	187
UPFL	1690	1700	1695	1698.33	15
UVIC	1.52	1.65	1.65	1.52	50
WAHN	33.98	34.4	33.35	33.35	4,095
WAZIR	16.6	17.6	15.6	15.61	57,174
WTCL	1.75	1.95	1.65	1.66	410,761
WTL	1.05	1.09	0.97	1.03	476,021
ZIL	32.97	33.25	31.5	32.95	6,885
Total Turnover					43,586,702

KSE EOD Daily Share Price Data - 07/12/2011