KSE EOD Daily Share Price Data - 13/12/2011

For: December 13, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.27	2.35	2.25	2.34	37,502
ABL	58.93	58.25	57	57.09	19,140
ACPL	51.1	51.45	50.25	51.18	979
ADAMS	16	17	16.9	16	57
ADMM	21	21	21	21	334
ADOS	5.25	5.1	4.5	4.8	4,300
AGIL	59.07	58.49	58	58	501
AGL	17.5	18	16.5	16.5	53,823
AGTL	183.25	192.41	184	192.38	6,130
AHCL	28.48	28.55	27.06	27.26	1,514,102
AHCL-CDEC	28.72	0	0	27.48	0
AHCL-CFEB	29.42	0	0	28.15	0
AHCL-CJAN	29.07	0	0	27.81	0
AHCL-DEC	28.72	28.4	27.29	27.4	195,500
AHI	16.31	16.49	15.31	16.43	3,054
AHL	14.71	15.18	14.02	14.83	2,122
AICL	42.28	42.89	41.5	41.61	7,137
AICL-CDEC	42.63	0	0	41.94	0
AICL-CFEB	43.68	0	0	42.97	0
AICL-CJAN	43.16	0	0	42.46	0
AICL-DEC	42.65	0	0	41.96	0
AKBL	10.26	10.4	10	10.21	88,176
AKBL-CDEC	10.35	0	0	10.29	0
AKBL-CFEB	10.6	0	0	10.54	0
AKBL-CJAN	10.47	0	0	10.42	0
AKBL-DEC	10.35	0	0	10.3	0
AKDCL	26.16	25	24.86	26.16	59
AKGL	5.5	5	5	5	1,500
ALICO	14.75	15.5	14.75	14.86	2,100
ALNRS	54.11	53.8	51.41	52.72	3,502
AMTEX	1.24	1.33	1.25	1.28	70,921
AMZV	0.3	0.43	0.33	0.35	42,736
ANL	3.26	3.32	3.15	3.2	596,868
ANL-CDEC	3.29	0	0	3.23	0
ANL-CFEB	3.37	0	0	3.3	0
ANL-CJAN	3.33	0	0	3.27	0
ANL-DEC	3.35	3.25	3.1	3.25	76,000
APL	412.1	414	408.2	409.86	15,757
ATBA	167	169	166	166.37	1,977
ATIL	36	37.57	35.5	35.86	1,025
ATRL	113.11	114.68	112	112.51	610,203
ATRL-CDEC	114.06	0	0	113.4	0
ATRL-CFEB	116.86	0	0	116.19	0
ATRL-CJAN	115.46	0	0	114.8	0
ATRL-DEC	113.67	114.95	112.68	113.21	319,500
AZAMT	1.35	1.4	1.4	1.35	5
BAFL	11.69	11.8	11.49	11.51	1,307,172
BAFL-CDEC	11.79	0	0	11.6	0
BAFL-CFEB	12.08	0	0	11.89	0
BAFL-CJAN	11.93	0	0	11.74	0
BAFL-DEC	11.75	11.8	11.68	11.68	7,500
BAHL	29	29.14	28.75	29	85,869
BAHL-CDEC	29.24	0	0	29.23	0
BAHL-CFEB	29.96	0	0	29.95	0
BAHL-CJAN	29.6	0	0	29.59	0
BAHL-DEC	29.02	29.02	29.02	29.02	500
BAPL	5	6	4.1	5	6
BATA	778.74	765	763	778.74	5
BAWS	13.1	12.1	12.1	12.1	3,460
BCL	28	28.5	28.5	28.5	1,739
BCML	9.25	9	9	9	500
BERG	14.3	14.1182	13.8	14.1182	25
BFMOD	5.24	5	5	5.24	102
BGL	2	2.25	1.66	2.11	19,352
BHAT	228	225	225	225	200
BIFO	65	65	62	64.99	502
BILF	1.57	1.6	1.5	1.5	5,444
BIPL	3.4	3.5	3.32	3.46	6,663
BNWM	14.76	15.4	14.75	14.76	201
BOK	3.99	4	3.7	3.75	5,032
BOP	5.3	5.38	5.21	5.24	374,477
BPBL	0.5	0.7	0.7	0.7	500
BRR	2.41	2.43	2.03	2.41	101
BWHL	23.7	24	24	23.7	1
BYCO	6.93	7	6.77	6.79	71,337
CEPB	13.5	13.75	13	13.03	9,621
CHAS	8.3	8	7.99	8	5,000
CHBL	1.26	1.38	1.32	1.26	41
CHCC	7.41	7.5	7.01	7.01	13,298
CJPL	0.99	0.75	0.45	0.6	504
CLCPS	2.0776	1.14	1.14	1.14	15,500
CLIM	6.99	6.5	6.5	6.5	0
CLOV	54.6	52.05	52	54.6	100
CML	1.17	1.17	1	1.17	3
COLG	630.64	650	625	634.87	155
CPAL	1	0.8	0.65	1	4
CPL	157.21	156.89	154	154.11	2,868
CPMFI	2.5	2.5	2.5	2.5	2,100
CPPL	28.6	28.99	28.26	28.9	3,862
CSAP	19.09	19.86	18.2	19.86	505
CSIL	2	2.95	2.95	2	238
CSM	0.6	0.53	0.53	0.6	1
CSMD	12	13	12.5	13	4,800
CSUML	1.76	1.75	1.74	1.75	6,428
DADX	50.9496	53.49	52.3567	52.3567	100
DAWH	34.01	34.25	33.6	33.99	15,968
DBCI	1.5	1.7	1.36	1.42	2,502
DCH	1.59	1.7	1.5	1.5	6,501
DCL	1.3	1.39	1.3	1.39	900
DEL	0.8	0.94	0.7	0.7	2,878
DFML	2.19	2.15	2	2.03	19,804
DGKC	20.29	20.25	19.65	19.74	526,467
DGKC-CDEC	20.46	0	0	19.9	0
DGKC-CFEB	20.96	0	0	20.39	0
DGKC-CJAN	20.71	0	0	20.14	0
DGKC-DEC	20.39	20.3	19.83	19.87	88,000
DIIL	8.2	9	9	8.2	1
DINT	15.69	16.5	16.5	16.5	500
DMTM	2.5	2.5	2.5	2.5	299
DNCC	1.15	2	1.18	1.78	51,532
DOL	4.53	4.67	4.5	4.51	71,094
DSFL	1.35	1.39	1.31	1.32	235,068
DSIL	0.77	0.79	0.65	0.71	13,176
DSL	1.16	1.25	1.14	1.16	20,705
DWAE	0.75	1.3	0.71	0.75	3
DWSM	2.11	2.01	2	2.01	1,318
DYNO	8.01	8.4	8.4	8.01	98
ECOP	3.35	3.5	3.4	3.5	21,305
EFLTFC3	97.9771	0	0	97.9771	0
EFOODS	23.61	23.88	23.3	23.56	17,535
EFUG	36.02	36.02	36	36	23,562
ELSM	19.02	19	19	19	2,000
EMCO	2	2	1.8	1.8	2,801
ENGRO	107.84	108.6	104	105.09	4,445,567
ENGRO-CDEC	108.74	0	0	105.93	0
ENGRO-CFEB	111.41	0	0	108.52	0
ENGRO-CJAN	110.08	0	0	107.22	0
ENGRO-DEC	108.53	108.98	104.51	105.66	1,290,000
EPCL	7.66	7.71	7.4	7.43	172,919
EWLA	1.7	1.1	1.1	1.7	300
EXIDE	167.3	167	165.1	165.31	656
FABL	8.64	8.89	8.47	8.47	55,631
FANM	4.1	4.29	4.15	4.23	2,000
FATIMA	23.57	23.5	22.4	22.4	5,751,271
FCCL	3.55	3.55	3.5	3.54	281,520
FCSC	1.86	2.04	1.8	1.89	478,771
FDIBL	0.79	0.83	0.8	0.8	1,598
FDMF	1.85	1.85	1.83	1.83	155,025
FECM	2.2	2.4	2.3	2.35	1,000
FEM	0.88	1	0.81	0.88	12
FEROZ	74.1	75	74.05	74.1	135
FFBL	49.14	49.25	47.8	47.92	1,862,466
FFBL-CDEC	49.55	0	0	48.3	0
FFBL-CFEB	50.77	0	0	49.49	0
FFBL-CJAN	50.16	0	0	48.89	0
FFBL-DEC	49.32	49.59	48.05	48.13	485,000
FFC	157.69	158.6	151.5	152.17	2,894,848
FFC-CDEC	159.01	0	0	153.38	0
FFC-CFEB	162.91	0	0	157.14	0
FFC-CJAN	160.96	0	0	155.26	0
FFC-DEC	158.23	158.7	152.49	153.05	1,237,500
FFLM	1.6	1.6	1.6	1.6	500
FHAM	7.64	7.7	7.7	7.7	17,800
FHBM	7.09	7.19	7	7.01	10,234
FLYNG	0.88	0.89	0.8	0.89	3,501
FNBM	5.98	5.75	5.75	5.75	2,000
FNEL	2.65	2.6	2.45	2.55	15,700
FPRM	11.5	12.2	12.2	11.5	100
FRSM	19	18.01	18.01	19	300
FUDLM	6.63	6.64	6.55	6.55	1,200
FZCM	69.94	71	71	69.94	3
FZTM	235	234.86	234.86	234.86	0
GASF	2.9	2.9	2.8	2.87	11,601
GATM	19.84	20.3	20	20.24	1,015
GENP	0.31	0.36	0.29	0.31	3
GFIL	4.2	4.25	4.25	4.2	16
GGL	7.56	7.89	7.25	7.3	34,301
GHGL	40.49	40.7	39.1	40	17,915
GHNI	6.8	6.99	6.5	6.99	503
GLAXO	65.18	65.5	65.1	65.45	4,236
GRYL	3	3	3	3	500
GTYR	17.25	17.9	17.75	17.89	1,060
GWLC	4	4	3.97	4	1,245
HABSM	27.7	28.14	27.55	27.7	12,164
HADC	0.39	0.42	0.29	0.29	1,606
HAEL	6.01	7	7	6.01	1
HAL	13.54	13.49	13	13.26	1,610
HBL	111.38	111.05	110.05	110.34	13,925
HCAR	8.92	9	8.9	8.9	520
HINOON	29.62	29	28.4	28.98	6,936
HIRAT	3.6	3.7	3.55	3.62	29,010
HMB	17	17	16.9	16.96	50,000
HSPI	8.43	8.25	8.25	8.26	5,100
HUBC	36.57	36.57	36.1	36.2	307,133
HUBC-CDEC	36.88	0	0	36.49	0
HUBC-CFEB	37.78	0	0	37.38	0
HUBC-CJAN	37.33	0	0	36.94	0
HUBC-DEC	36.89	0	0	36.5	0
HUMNL	15.96	16	15.21	15.75	4,500
HWQS	9.35	10.35	8.35	8.35	1,014
IBFL	28.98	28.5	28	28.14	2,001
IBLHL	12.94	12.97	12.55	12.59	8,741
ICI	125.49	124.5	121	121.38	13,230
ICIBL	0.22	0.27	0.23	0.23	4,510
ICL	31.25	32.81	31.5	32.81	21,601
IDRT	3.55	3.5	3.05	3.55	15
IDSM	3.5	3.2	3.2	3.2	5,000
IGIBL	0.9	1.19	0.65	1.08	11,811
IGIIL	42.3	42.89	42.89	42.3	1
INDU	201.48	201.99	200	200.47	426
INIL	29	29.5	27.75	28	16,315
ISIL	71	69.99	69.99	71	5
ISL	10.01	10.01	10	10	1,001
JDWS	79	78	77	77.64	598
JKSM	5.51	6.35	6.35	5.51	2
JOVC	1.27	1.33	1.15	1.15	37,064
JPGL	0.6	0.64	0.57	0.59	46,411
JSBL	1.7	1.79	1.65	1.66	118,012
JSCL	5.19	5.25	4.93	4.98	4,263,358
JSGCL	15.12	16	14.12	14.57	1,135
JSIL	3.19	3.39	3.02	3.05	57,097
JSVFL	4.42	4.5	4.4	4.41	5,001
KAPCO	41.13	41.4	40.96	41.07	91,122
KAPCO-CDEC	41.48	0	0	41.4	0
KAPCO-CFEB	42.49	0	0	42.41	0
KAPCO-CJAN	41.98	0	0	41.9	0
KAPCO-DEC	42.18	0	0	41.41	0
KASBB	0.96	1.1	0.93	1.1	92,941
KASBSL	2.6	2.7	2.2	2.51	19,885
KESC	1.64	1.63	1.55	1.57	96,060
KML	1.8	1.8	1.7	1.8	6,700
KOHC	7.9	7.9	7.85	7.85	29,962
KOHE	16	16.99	16.5	16.77	2,000
KOHP	1.5	2.49	1.75	1.5	2
KOIL	0.98	0.85	0.75	0.98	302
KSBP	26.0509	26.26	24.75	26	275
KTML	3.2	3.19	2.66	3	11,333
LOTPTA	9.56	9.65	9.16	9.27	2,387,086
LOTPTA-CDEC	9.64	0	0	9.34	0
LOTPTA-CFEB	9.88	0	0	9.57	0
LOTPTA-CJAN	9.76	0	0	9.46	0
LOTPTA-DEC	9.56	9.6	9	9.22	291,500
LPCL	1.85	1.83	1.7	1.77	161,895
LPGL	16.4	16.99	16.99	16.4	301
LUCK	78.53	78.8	77	77.39	543,322
LUCK-CDEC	79.19	0	0	78.01	0
LUCK-CFEB	81.13	0	0	79.92	0
LUCK-CJAN	80.16	0	0	78.96	0
LUCK-DEC	79.02	79	77.5	78.01	66,000
MACFL	7.64	8	7.14	7.29	2,636
MARI	90.28	90.96	88.1	89.59	13,067
MBF	9.02	9	9	9	990
MCB	147.87	148.6	146.2	146.53	215,877
MCB-CDEC	149.11	0	0	147.69	0
MCB-CFEB	152.77	0	0	151.32	0
MCB-CJAN	150.94	0	0	149.51	0
MCB-DEC	148.75	149.05	146.7	147.4	60,000
MEBL	19	19	18.5	18.5	75,091
MEHT	56	54	53.2	53.2	6,704
MERIT	21.09	20.3311	20.3311	20.3311	0
MFFL	81.98	80	80	81.98	300
MFTM	0.65	0.65	0.57	0.65	502
MIRKS	51.81	53	52	52.62	701
MLCF	1.86	1.96	1.82	1.85	26,703
MODAM	0.81	0.89	0.81	0.82	2,500
MRNS	50.375	50	48.23	50	1,602
MSOT	14	14	13.85	14	370
MTL	388.12	391.15	379.5	380.24	61,286
MUCL	11.1	10.9954	10.9954	10.9954	0
MUKT	0.35	0.34	0.22	0.25	2,032
MUREB	65.25	66.99	65.5	66.37	1,066
MWMP	0.5	0.51	0.43	0.44	10,006
MZSM	1.61	1.89	1.63	1.61	62
NATF	65.35	64	62.1	64	122
NATM	50.19	47.7	47.7	47.7	500
NBP	41.78	42	41	41.36	979,109
NBP-CDEC	42.13	0	0	41.69	0
NBP-CFEB	43.16	0	0	42.71	0
NBP-CJAN	42.65	0	0	42.2	0
NBP-DEC	41.99	42.3	41.17	41.66	400,000
NCL	16.03	16.3	15.8	16	136,676
NCL-CDEC	16.16	0	0	16.13	0
NCL-CFEB	16.56	0	0	16.52	0
NCL-CJAN	16.36	0	0	16.33	0
NCL-DEC	16.26	0	0	16.13	0
NCPL	13.08	13.39	12.78	13.17	45,038
NESTLE	2516.52	2455	2391.03	2396.79	128
NETSOL	9.8	9.96	9.7	9.73	40,249
NETSOL-CDEC	9.88	0	0	9.81	0
NETSOL-CFEB	10.12	0	0	10.05	0
NETSOL-CJAN	10	0	0	9.93	0
NETSOL-DEC	9.89	0	0	9.81	0
NIB	1.34	1.37	1.31	1.33	1,069,797
NIBTFC	98.005	0	0	98.005	0
NICL	2.29	2.34	2.22	2.25	76,322
NMBL	5.5	5.2	5.2	5.2	500
NML	40.99	41.03	40.03	40.09	481,085
NML-CDEC	41.33	0	0	40.41	0
NML-CFEB	42.35	0	0	41.4	0
NML-CJAN	41.84	0	0	40.9	0
NML-DEC	41.22	41.14	40.25	40.37	170,000
NOPK	15.49	15.35	15.35	15.49	300
NPL	12.94	13.04	12.69	12.84	185,464
NPL-CDEC	13.05	0	0	12.94	0
NPL-CFEB	13.37	0	0	13.26	0
NPL-CJAN	13.21	0	0	13.1	0
NPL-DEC	13.05	0	0	12.95	0
NRL	240.08	244.68	237.26	241.96	91,791
OGDC	157.46	159	152.6	152.93	516,839
OGDC-CDEC	158.78	0	0	154.15	0
OGDC-CFEB	162.68	0	0	157.93	0
OGDC-CJAN	160.73	0	0	156.04	0
OGDC-DEC	156.89	157.85	153.25	153.66	92,500
OLPL	6.85	6.79	6.22	6.27	4,738
PACE	1.5	1.45	1.3	1.35	620,873
PAEL	3.96	4.08	3.85	3.91	40,782
PAKD	36.23	35.95	35.75	36.23	96
PAKMI	1.14	1.99	1.19	1.97	2,050
PAKRI	15.03	15.19	14.65	14.8	103,494
PAKRI-CDEC	15.16	0	0	14.92	0
PAKRI-CFEB	15.53	0	0	15.28	0
PAKRI-CJAN	15.34	0	0	15.1	0
PAKRI-DEC	15.16	0	0	14.92	0
PASL	0.68	0.7	0.6	0.69	201,705
PECO	36.75	36.5	35.5	36.5	2
PEF	7.2	7.22	6.8	6.87	23,705
PGCL	43.39	43.0317	43.0317	43.0317	0
PGF	12.41	12.5	12.11	12.12	51,591
PIAA	1.93	2	1.71	1.84	9,408
PICT	66.73	68.5	65	65.47	1,444
PIF	5.55	5.56	5.5	5.5	24,848
PIL	5.52	6	4.52	5	1,501
PINL	8	8	7.78	8	1,947
PIOC	3.56	3.57	3.4	3.55	3,550
PKGI	6.69	5.71	5.7	5.7	550
PKGP	12	12.8	11.7	11.77	10,365
PKGS	87.9	90.9	83.51	83.51	7,574
PMI	1.12	1.12	1.11	1.11	2,152
PMTFC6	98.6083	97.75	97.75	98.5303	600
PNSC	13.76	13.27	12.82	12.99	17,468
POL	360.42	363.9	358	359.64	473,546
POL-CDEC	363.44	0	0	362.5	0
POL-CFEB	372.36	0	0	371.39	0
POL-CJAN	367.9	0	0	366.95	0
POL-DEC	362	364	358.1	360.91	206,000
PPL	170.66	173.5	169.01	170.76	410,991
PPL-CDEC	172.09	0	0	172.12	0
PPL-CFEB	176.31	0	0	176.34	0
PPL-CJAN	174.2	0	0	174.23	0
PPL-DEC	171.5	174	170.1	171.35	64,500
PPP	32.05	31.5	31.5	31.5	592
PRL	64.46	65.82	63.32	65.72	2,176
PSMC	67.12	67.15	67	67.11	5,261
PSO	241.78	242.9	236.2	238.7	130,886
PSO-CDEC	243.81	0	0	240.6	0
PSO-CFEB	249.79	0	0	246.5	0
PSO-CJAN	246.8	0	0	243.55	0
PSO-DEC	243.26	243	238	240.19	35,500
PSYL	17.11	17.87	16.16	17.85	25,872
PTC	10.14	10.17	10.07	10.11	921,576
PTC-CDEC	10.23	0	0	10.19	0
PTC-CFEB	10.48	0	0	10.44	0
PTC-CJAN	10.35	0	0	10.32	0
PTC-DEC	10.25	0	0	10.19	0
QUAT	16.32	15.32	15.32	16.32	10
QUET	36.63	34.8	34.8	36.63	10
QUICE	3.1	3.22	3.22	3.22	1,700
RAVT	0.68	0.74	0.58	0.68	24
REST	6.99	5.99	5.99	5.99	1,300
REWM	8.52	8.5	8.5	8.52	1
RMPL	2569.45	2657.99	2465.06	2569.45	4
SAIF	4.6	4.6	4.5	4.6	8,000
SAPL	145	145	139	144.98	1,002
SAPT	108.65	104	104	108.65	9
SARD	1.2871	1.2768	1.2768	1.2768	0
SBL	1.43	1.45	1.35	1.37	26,902
SCBPL	8.15	8.02	7.88	7.95	2,682
SCBPTFC3	102.375	0	0	102.375	0
SCLL	2.91	3	2.99	2.91	11
SCM	10	10.05	10	10	11,204
SEARL	46.81	47.95	46.7	47.1	512
SEL	16.31	17.3	16.9	17.3	600
SEPCO	0.65	0.69	0.6	0.65	51,693
SEPL	36.16	36	35.25	35.46	6,200
SFL	101.98	101	101	101.98	9
SGML	5	5	4.95	5	661
SHCI	1.94	1.95	1.5	1.83	22,311
SHEL	192.33	201.74	189.1	189.41	8,707
SHEZ	115	115	115	115	10
SHFA	29.39	29.45	28	29	2,602
SHSML	10	10.04	9.76	9.85	10,050
SHTM	0.3	0.5	0.5	0.3	1
SILK	1.59	1.59	1.55	1.59	33,012
SING	13.07	14.07	14.07	13.07	1
SITC	73.42	77	70.1	72.57	2,350
SLYT	3.16	3	3	3	10,000
SMBL	1.76	1.79	1.61	1.64	34,709
SMTM	4.4	4.3	3.8	4	502
SNAI	36.9	36.99	36.99	36.99	1,725
SNBL	3.91	4	3.85	4	44,542
SNGP	16.7	16.94	16.54	16.68	5,408
SPL	11	11.1	11	11.05	6,001
SRSM	3.2	3.05	3.05	3.05	1,000
SRVI	193	190.01	190	190	1,020
SSGC	17.55	17.9	16.9	16.94	133,972
SSIC	4.36	4.5	3.37	4.16	20,585
SSML	0.99	1	1	0.99	10
SSOM	6.5	5.83	5.75	5.75	10,000
STCL	7.99	8.01	7.52	8.01	1,200
STJT	20	20	20	20	575
STPL	6.7	6.84	6.55	6.55	912
SURC	23.52	23.1	23	23	523
TDIL	10	10	9.11	10	396
TELE	0.82	0.85	0.78	0.79	183,662
TGL	8.39	8.45	8.4	8.4	5,110
THALL	79.08	81.9	79	80.95	5,776
THCCL	18.49	18.98	17.51	18.79	5,125
TICL	51.95	51.89	51.89	51.89	0
TREET	37.96	38	36.15	36.71	16,873
TRG	1.32	1.4	1.28	1.3	567,725
TRIBL	0.84	1.05	1.05	0.84	2
TRIPF	169.39	169.5	169.5	169.5	12,000
TRSM	1.9	1.9	1.9	1.9	50
TSPL	0.6	0.65	0.6	0.6	502
UBL	57.44	57.9	56.25	56.54	153,986
UBL-CDEC	57.92	0	0	56.99	0
UBL-CFEB	59.34	0	0	58.39	0
UBL-CJAN	58.63	0	0	57.69	0
UBL-DEC	57.95	56.9	56.9	56.9	1,000
UBLTFC4	99.6812	0	0	99.6812	0
ULEVER	5385.04	5465	5340.02	5416.58	8
UNIM	0.35	0.35	0.31	0.31	7,500
UPFL	1709.33	1720	1720	1709.33	3
WAHN	34.2	34.3	34	34.3	6,749
WAZIR	14.54	14	13.56	13.61	1,156
WTCL	1.8	1.97	1.75	1.84	671,442
WTL	0.92	0.98	0.88	0.88	1,049,080
ZIL	32.73	33.7	32.1	33.66	1,265
Total Turnover					46,171,265

KSE EOD Daily Share Price Data - 13/12/2011