KSE EOD Daily Share Price Data - 14/12/2011

For: December 14, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.34	2.35	2.25	2.25	15,792
AATM	0.41	0.5	0.5	0.5	3,000
ABL	57.09	58	57.25	57.57	8,731
ABOT	101.11	102	100.5	100.83	903
ACPL	51.18	52.9	50.62	52.9	15,464
ADAMS	16	16.95	15.25	16	11
ADMM	21	20.5	20.5	20.5	6,900
ADOS	4.8	5.8	3.86	4.89	5,704
AGIL	58	58.5	58	58.5	780,100
AGTL	192.38	200.9	195	200.81	6,975
AHCL	27.26	27.55	26.95	27.3	598,295
AHCL-CDEC	27.48	0	0	27.5	0
AHCL-CFEB	28.15	0	0	28.18	0
AHCL-CJAN	27.81	0	0	27.84	0
AHCL-DEC	27.4	27.75	27.1	27.6	37,500
AHI	16.43	16.25	15.43	15.43	2,552
AHL	14.83	15.5	14.45	15	15,845
AICL	41.61	43.49	42	42.18	15,723
AICL-CDEC	41.94	0	0	42.5	0
AICL-CFEB	42.97	0	0	43.53	0
AICL-CJAN	42.46	0	0	43.02	0
AICL-DEC	41.96	0	0	42.51	0
AKBL	10.21	10.28	10.01	10.06	36,802
AKBL-CDEC	10.29	0	0	10.14	0
AKBL-CFEB	10.54	0	0	10.38	0
AKBL-CJAN	10.42	0	0	10.26	0
AKBL-DEC	10.3	0	0	10.14	0
AKDCL	26.16	25.97	25.2	26.16	120
AMTEX	1.28	1.29	1.2	1.21	82,103
AMZV	0.35	0.49	0.31	0.42	218,040
ANL	3.2	3.29	3.16	3.18	759,950
ANL-CDEC	3.23	0	0	3.2	0
ANL-CFEB	3.3	0	0	3.28	0
ANL-CJAN	3.27	0	0	3.24	0
ANL-DEC	3.25	3.25	3.05	3.2	38,000
APL	409.86	428.45	412.5	422.98	166,881
ARUJ	4.5	4	4	4	500
ATBA	166.37	167.99	165.21	165.56	2,028
ATEL	58	58	58	58	28,348
ATIL	35.86	35.5	35.5	35.5	500
ATLH	117	122	121.5	121.5	312,395
ATRL	112.51	114.5	109.5	111.08	1,247,370
ATRL-CDEC	113.4	0	0	111.91	0
ATRL-CFEB	116.19	0	0	114.65	0
ATRL-CJAN	114.8	0	0	113.28	0
ATRL-DEC	113.21	115	109.55	111.66	426,500
AZAMT	1.35	1.34	1.34	1.11	1,011
BAFL	11.51	11.55	11.5	11.53	492,586
BAFL-CDEC	11.6	0	0	11.62	0
BAFL-CFEB	11.89	0	0	11.9	0
BAFL-CJAN	11.74	0	0	11.76	0
BAFL-DEC	11.68	11.65	11.6	11.65	30,000
BAHL	29	29.3	28.75	29.1	36,370
BAHL-CDEC	29.23	0	0	29.32	0
BAHL-CFEB	29.95	0	0	30.03	0
BAHL-CJAN	29.59	0	0	29.68	0
BAHL-DEC	29.02	0	0	29.33	0
BAPL	5	4.11	4.11	5	1
BATA	778.74	800	739.81	778.74	23
BERG	14.1182	14	13.65	14.12	32
BGL	2.11	1.81	1.81	2.11	99
BHAT	225	214	213.75	221.02	310
BIPL	3.46	3.4	3.35	3.38	9,687
BNWM	14.76	15.5	14.6	14.6	19,007
BOK	3.75	3.81	3.63	3.81	5,755
BOP	5.24	5.45	5.24	5.25	149,158
BPL	20.96	21	20.01	20.96	301
BROT	0.5	0.55	0.4	0.5	25,613
BRR	2.41	2.26	2.11	2.26	800
BWCL	8.11	7.51	7.51	8.11	200
BYCO	6.79	6.85	6.75	6.79	132,202
CEPB	13.03	13.5	12.81	13.5	9,890
CFL	9.91	10.85	8.91	9.2	2,350
CHAS	8	7.99	7.99	7.99	1,000
CHBL	1.26	1.35	1.33	1.26	5,304
CHCC	7.01	7.38	7.15	7.21	6,735
CJPL	0.6	0.94	0.51	0.6	16
CLCPS	1.14	1	1	1.14	1
CML	1.17	1.3	1	1.24	52,517
COLG	634.87	650	635	634.87	16
CPL	154.11	154	153	153.24	1,103
CPPL	28.9	29.35	27.6	28.31	2,974
CRTM	9.5	10.06	10.06	9.5	200
CSAP	19.86	19.75	19.75	19.86	250
CSIL	2	3	3	2	1
CSUML	1.75	1.79	1.75	1.75	229
CWSM	1.1	1.19	1.1	1.1	25,001
DADX	34.56	35.4871	35.4871	35.4871	0
DATM	0.33	0.27	0.27	0.27	500
DAWH	33.99	34.5	33.66	34.01	27,039
DBCI	1.42	1.69	1.69	1.42	1
DCH	1.5	1.6	1.4	1.4	53,000
DCL	1.39	1.35	1.33	1.33	565
DEL	0.7	0.94	0.75	0.93	5,002
DFML	2.03	2.24	2	2.01	11,769
DFSM	1.42	1.2	1.2	1.42	1
DGKC	19.74	20.15	19.72	19.98	476,768
DGKC-CDEC	19.9	0	0	20.13	0
DGKC-CFEB	20.39	0	0	20.62	0
DGKC-CJAN	20.14	0	0	20.38	0
DGKC-DEC	19.87	20.15	19.8	20.1	12,000
DIIL	8.2	9.17	9.17	8.2	1
DMTM	2.5	3.05	3.05	2.5	1
DOL	4.51	4.65	4.3	4.33	322,086
DSFL	1.32	1.38	1.25	1.29	264,503
DSIL	0.71	0.84	0.73	0.74	34,893
DSL	1.16	1.2	1.16	1.17	32,230
DSML	4	3.25	3.25	3.25	500
DWSM	2.01	2.2	2.06	2.15	5,012
ECOP	3.5	3.5	3.45	3.5	7,000
EFLTFC3	97.9771	0	0	97.9771	0
EFOODS	23.56	23.99	23.25	23.42	19,313
EFUG	36	36.5	36	36	25,221
EFUL	69.42	70.05	68	69.42	120
ELSM	19	19	18.85	18.99	550
EMCO	1.8	1.82	1.8	1.8	100
ENGRO	105.09	107.7	103	104.03	3,711,526
ENGRO-CDEC	105.93	0	0	104.81	0
ENGRO-CFEB	108.52	0	0	107.37	0
ENGRO-CJAN	107.22	0	0	106.09	0
ENGRO-DEC	105.66	108.25	103.55	104.71	1,214,000
EPCL	7.43	7.6	7.4	7.53	44,499
EXIDE	165.31	167	158.25	162.12	7,812
FABL	8.47	8.99	8.36	8.36	42,734
FATIMA	22.4	22.4	21.69	22.1	3,256,595
FCCL	3.54	3.55	3.45	3.49	193,759
FCIBL	5.19	5.77	5.75	5.76	500
FCSC	1.89	1.93	1.55	1.88	20,533
FDMF	1.83	1.85	1.8	1.8	16,684
FEM	0.88	1.45	0.8	0.8	2,006
FEROZ	74.1	74.5	74.1	74.1	285
FFBL	47.92	48.6	47.53	48.31	1,154,291
FFBL-CDEC	48.3	0	0	48.67	0
FFBL-CFEB	49.49	0	0	49.86	0
FFBL-CJAN	48.89	0	0	49.27	0
FFBL-DEC	48.13	48.85	47.65	48.56	335,000
FFC	152.17	158.75	152.3	156.79	2,011,492
FFC-CDEC	153.38	0	0	157.96	0
FFC-CFEB	157.14	0	0	161.83	0
FFC-CJAN	155.26	0	0	159.89	0
FFC-DEC	153.05	159.75	153	157.74	874,500
FHBM	7.01	7.19	7	7	22,650
FLYNG	0.89	0.9	0.8	0.82	22,605
FML	13.05	14.05	14.05	14.05	0
FNBM	5.75	5.75	5.6	5.75	2,239
FNEL	2.55	2.84	2.46	2.5	8,502
FPRM	11.5	12.2	12.15	11.5	328
FTSM	0.76	1.76	0.57	1.76	18,751
FZCM	69.94	69.22	69.22	69.94	205
GADT	41.79	42	42	41.79	25
GAIL	2.04	2.34	2.34	2.04	1
GASF	2.87	2.9	2.85	2.85	920
GENP	0.31	0.5	0.26	0.31	5
GGL	7.3	7.8	7.55	7.64	30,021
GHGL	40	40.5	40.01	40	301
GHNI	6.99	6.9	6.25	6.3	4,504
GHNL	2.97	2.8	2.61	2.97	2
GLAXO	65.45	65.8	65.05	65.8	4,696
GRAYS	23.5	23.75	23.4	23.75	510
GTYR	17.89	17.68	16.9	16.9	2,521
GUSM	5.1	5.49	5.49	5.1	1
HABSM	27.7	27.97	27.7	27.95	13,331
HADC	0.29	0.39	0.3	0.36	1,200
HAJT	0.45	0.9	0.44	0.74	1,963
HAL	13.26	13.75	12.98	13.14	35,370
HBL	110.34	110.9	110.5	110.62	8,550
HCAR	8.9	8.9	8.81	8.86	8,056
HICL	10	10.19	10.19	10	400
HINOON	28.98	28.75	28.45	27.94	1,201
HIRAT	3.62	3.8	3.6	3.65	116,381
HMB	16.96	17	17	17	11,327
HSPI	8.26	8.8	8.01	8.46	673
HUBC	36.2	36.2	36	36.04	624,113
HUBC-CDEC	36.49	0	0	36.31	0
HUBC-CFEB	37.38	0	0	37.2	0
HUBC-CJAN	36.94	0	0	36.75	0
HUBC-DEC	36.5	36.4	36.4	36.4	2,000
HUMNL	15.75	16	16	16	1,500
HWQS	8.35	9.35	7.36	8.35	14
IBFL	28.14	28.8	27.25	28.55	2,325
IBLHL	12.59	12.99	12.55	12.65	1,248
ICI	121.38	125.5	121.01	123	10,242
ICIBL	0.23	0.3	0.24	0.24	6,049
ICL	32.81	32	31.9	31.97	1,530
IDRT	3.55	4.45	3.51	4.45	2,501
IFSL	7.47	7.5	7.05	7.17	1,000
IGIBL	1.08	0.9	0.9	1.08	2
INIL	28	28.82	27.75	28.22	7,118
ISIL	71	71	71	71	1
ISL	10	10	9.8	10	504
JDWS	77.64	80	77	77.64	200
JKSM	5.51	6.4	6.4	5.51	1
JOVC	1.15	1.26	1.11	1.16	27,968
JPGL	0.59	0.77	0.57	0.6	115,504
JSBL	1.66	1.8	1.65	1.67	15,513
JSCL	4.98	5.11	4.95	4.97	839,028
JSGCL	14.57	15.57	14.75	15.42	15,387
JSGF	5.1	5	4.9	4.9	1,500
JSIL	3.05	3.15	2.91	3.12	4,506
JSVFL	4.41	4.47	4.4	4.4	7,340
JVDC	62	65	62	64.92	1,333
KAPCO	41.07	41.5	40.85	40.99	53,455
KAPCO-CDEC	41.4	0	0	41.3	0
KAPCO-CFEB	42.41	0	0	42.31	0
KAPCO-CJAN	41.9	0	0	41.8	0
KAPCO-DEC	41.41	0	0	41.31	0
KASBB	1.1	1.19	1.01	1.01	42,082
KASBM	2.5	2	2	2	500
KASBSL	2.51	2.6	2.25	2.58	1,501
KESC	1.57	1.65	1.52	1.6	74,709
KOHC	7.85	8.2	7.5	7.85	87,610
KOHE	16.77	16.95	16.95	16.95	500
KOHP	1.5	1.75	1.5	1.5	4,001
KOHS	3.5	3.5	3.5	3.5	605
KOIL	0.98	0.94	0.75	0.98	204
KSBP	26	26	24.7	24.8	1,230
KTML	3	3.24	2.9	3.15	15,585
LIBM	47	49	49	47	2
LOTPTA	9.27	9.38	9	9.03	1,489,166
LOTPTA-CDEC	9.34	0	0	9.1	0
LOTPTA-CFEB	9.57	0	0	9.32	0
LOTPTA-CJAN	9.46	0	0	9.21	0
LOTPTA-DEC	9.22	9.35	9.03	9.09	43,500
LPCL	1.77	1.95	1.75	1.82	73,027
LUCK	77.39	78.9	77	78.13	457,237
LUCK-CDEC	78.01	0	0	78.71	0
LUCK-CFEB	79.92	0	0	80.64	0
LUCK-CJAN	78.96	0	0	79.68	0
LUCK-DEC	78.01	79.2	77.69	78.55	19,500
MACFL	7.29	7.5	7	7	11,373
MARI	89.59	90.25	89.35	90.02	13,778
MBF	9	9	9	9	5,000
MCB	146.53	147.4	143.5	144.36	559,719
MCB-CDEC	147.69	0	0	145.44	0
MCB-CFEB	151.32	0	0	149	0
MCB-CJAN	149.51	0	0	147.22	0
MCB-DEC	147.4	148.5	144	144.96	132,500
MDTL	7.96	8.9	8.9	7.96	1
MEBL	18.5	18.8	18.25	18.8	5,964
MEHT	53.2	51.05	50.6	50.6	2,677
MERIT	20.3311	19.35	19.32	19.35	1,126
MFFL	81.98	86	86	81.98	1
MFTM	0.65	0.66	0.66	0.66	500
MIRKS	52.62	53	52.8	53	1,044
MLCF	1.85	1.96	1.75	1.8	354,398
MODAM	0.82	0.89	0.89	0.55	5,006
MRNS	50	50	48.02	50	101
MTIL	0.39	0.37	0.37	0.39	475
MTL	380.24	383.95	379.5	380.44	3,682
MUKT	0.25	0.73	0.3	0.25	26
MWMP	0.44	0.44	0.44	0.44	1
MZSM	1.61	2.2	1.61	1.7	7,305
NAGC	15.1	15.21	15.21	15.1	1
NATM	47.7	45.35	45.35	45.35	500
NBP	41.36	41.6	40.22	40.49	2,281,771
NBP-CDEC	41.69	0	0	40.79	0
NBP-CFEB	42.71	0	0	41.79	0
NBP-CJAN	42.2	0	0	41.29	0
NBP-DEC	41.66	41.7	40.5	40.69	653,500
NCL	16	17	16.05	16.97	579,848
NCL-CDEC	16.13	0	0	17.1	0
NCL-CFEB	16.52	0	0	17.52	0
NCL-CJAN	16.33	0	0	17.31	0
NCL-DEC	16.13	17	16.5	16.99	10,000
NCPL	13.17	13.49	13	13.29	99,099
NESTLE	2396.79	2400	2300	2314	207
NETSOL	9.73	9.8	9.6	9.67	9,299
NETSOL-CDEC	9.81	0	0	9.74	0
NETSOL-CFEB	10.05	0	0	9.98	0
NETSOL-CJAN	9.93	0	0	9.86	0
NETSOL-DEC	9.81	0	0	9.75	0
NIB	1.33	1.37	1.31	1.35	943,220
NIBTFC	98.005	0	0	98.005	0
NICL	2.25	2.39	2.21	2.23	376,064
NML	40.09	41.86	40.22	41.43	2,116,774
NML-CDEC	40.41	0	0	41.74	0
NML-CFEB	41.4	0	0	42.76	0
NML-CJAN	40.9	0	0	42.25	0
NML-DEC	40.37	42	40.3	41.6	192,000
NONS	14.81	13.9	13.84	13.84	553
NPL	12.84	13.09	12.65	12.73	171,900
NPL-CDEC	12.94	0	0	12.83	0
NPL-CFEB	13.26	0	0	13.14	0
NPL-CJAN	13.1	0	0	12.98	0
NPL-DEC	12.95	0	0	12.83	0
NRL	241.96	245.93	240	240.99	85,976
OGDC	152.93	154.95	152.9	154.17	317,422
OGDC-CDEC	154.15	0	0	155.32	0
OGDC-CFEB	157.93	0	0	159.12	0
OGDC-CJAN	156.04	0	0	157.22	0
OGDC-DEC	153.66	154.99	153.5	154.64	19,000
OLPL	6.27	6.78	6.5	6.58	21,097
OTSU	32.8	32.99	32.94	32.8	398
PACE	1.35	1.44	1.25	1.28	590,275
PAEL	3.91	4.17	3.77	3.88	54,107
PAKD	36.23	35.75	35	35.09	850
PAKRI	14.8	15	14.7	14.81	35,014
PAKRI-CDEC	14.92	0	0	14.92	0
PAKRI-CFEB	15.28	0	0	15.29	0
PAKRI-CJAN	15.1	0	0	15.1	0
PAKRI-DEC	14.92	0	0	14.93	0
PASL	0.69	0.72	0.62	0.69	94,510
PCAL	31.72	33.3	33.29	33.3	502
PECO	36.5	35.35	35.35	36.5	2
PEF	6.87	7.1	7	7.1	6,245
PGCL	43.0317	41.7761	41.7761	41.7761	0
PGF	12.12	12.49	12.12	12.2	29,749
PIAA	1.84	1.9	1.8	1.85	12,000
PICT	65.47	67.5	65	65.47	2
PIF	5.5	5.6	5.46	5.6	12,475
PIL	5	5.1	5	5.01	1,131
PINL	8	7.8	7.8	8	44
PIOC	3.55	3.5	3.5	3.5	9,000
PKGP	11.77	12.16	11.7	11.78	34,383
PKGS	83.51	85	81.6	81.65	502
PMI	1.11	1.11	1.11	1.11	50
PMRS	44.39	42.18	42.18	44.39	49
PMTFC6	98.5303	98.45	98	98.3464	10,000
PNGRS	3	3.65	2.01	2.51	6,832
PNSC	12.99	13	12.21	12.75	7,701
POAF	9.1556	8.16	8.16	8.16	501
POL	359.64	363.75	360	361.88	604,955
POL-CDEC	362.5	0	0	364.59	0
POL-CFEB	371.39	0	0	373.5	0
POL-CJAN	366.95	0	0	369.05	0
POL-DEC	360.91	364.8	361	363.24	179,000
PPL	170.76	172	170	170.45	230,427
PPL-CDEC	172.12	0	0	171.72	0
PPL-CFEB	176.34	0	0	175.92	0
PPL-CJAN	174.23	0	0	173.82	0
PPL-DEC	171.35	172.99	171.3	171.74	13,000
PPP	31.5	31.6	31.6	31.5	100
PRL	65.72	64.5	63.4	63.51	1,088
PRWM	9.75	9.9	8.9	8.82	2,003
PSMC	67.11	67.12	67.11	67.11	212
PSO	238.7	241.9	238.6	239.61	83,336
PSO-CDEC	240.6	0	0	241.4	0
PSO-CFEB	246.5	0	0	247.31	0
PSO-CJAN	243.55	0	0	244.35	0
PSO-DEC	240.19	241.7	240	241.09	26,500
PSYL	17.85	17	17	17.85	44
PTC	10.11	10.2	10.08	10.16	294,910
PTC-CDEC	10.19	0	0	10.24	0
PTC-CFEB	10.44	0	0	10.49	0
PTC-CJAN	10.32	0	0	10.36	0
PTC-DEC	10.19	0	0	10.24	0
QUICE	3.22	2.9	2.9	3.22	2
RAVT	0.68	0.86	0.52	0.68	38
REWM	8.52	8.95	8.5	8.52	85
RICL	7.55	7.5	7.5	7.55	200
RMPL	2569.45	2578.99	2578.99	2569.45	1
RUPL	32.5	32.8	32	32.5	310
SAZEW	18.66	18.2	18.2	18.66	111
SBL	1.37	1.46	1.42	1.42	142,656
SCBPL	7.95	7.95	7.8	7.8	4,252
SCBPTFC3	102.375	0	0	102.375	0
SCLL	2.91	2.99	2.99	2.91	1
SCM	10	10	10	10	626
SEARL	47.1	46.75	46.75	47.1	307
SEL	17.3	16.35	16.35	17.3	4
SEPCO	0.65	0.7	0.56	0.66	65,516
SEPL	35.46	35.05	35	35.05	500
SERT	0.5	0.66	0.66	0.66	500
SHCI	1.83	2.05	1.5	2.05	2,610
SHDT	11.8	10.8	10.8	11.8	250
SHEL	189.41	193.95	190	192.93	15,672
SHEZ	115	112.13	110.5	115	178
SHFA	29	29.48	28.96	29.48	3,010
SHSML	9.85	10.44	9.6	9.85	5
SHTM	0.3	0.45	0.45	0.3	1
SIBL	1.64	1.5	1.5	1.64	120
SIEM	743.33	718.01	718.01	743.33	10
SILK	1.59	1.6	1.51	1.53	226,388
SING	13.07	14.05	14.05	13.07	1
SITC	72.57	76	71.25	74.16	552
SKFL	3.5	4.5	4.4	4.5	1,500
SKRS	1.6	1.6	1.6	1.6	1,000
SLCL	3.37	2.37	2.37	2.37	740
SMBL	1.64	1.85	1.62	1.68	34,590
SNAI	36.99	36.25	36.25	36.25	7,000
SNBL	4	3.99	3.9	3.91	20,153
SNBLTFC	100.17	98.75	98.75	100.17	474
SNGP	16.68	17.29	16.54	16.82	27,037
SPL	11.05	11.38	10.7	10.81	12,576
SRSM	3.05	3	3	3	1,000
SRVI	190	190	190	190	1,000
SSGC	16.94	17.8	16.61	17.34	117,218
SSIC	4.16	4.35	3.2	4.16	28
SSOM	5.75	6	6	6	2,000
STCL	8.01	8	8	8	6,000
STJT	20	20.98	20.05	20.06	506
STML	7.99	6.99	6.99	7.99	50
STPL	6.55	6.9	6.7	6.88	1,572
SURC	23	23.01	22.9	22.97	5,050
TDIL	10	10	10	10	100
TELE	0.79	0.88	0.78	0.81	13,924
TGL	8.4	8.9	8.3	8.34	3,421
THALL	80.95	80.1	79.35	79.5	739,261
THCCL	18.79	19.4	17.8	19.2	9,770
TREET	36.71	37	36.05	36.86	4,088
TRG	1.3	1.35	1.2	1.23	1,095,334
TRIBL	0.84	1	0.75	0.84	68
TRIPF	169.5	169.5	167	167.01	8,004
TSBL	1.9	1.85	1.85	1.85	0
TSML	53.5	53	52.05	52.73	1,400
TSPL	0.6	0.65	0.65	0.6	497
UBDL	23.4	24.5	24.5	23.4	25
UBL	56.54	57	56.25	56.79	54,794
UBL-CDEC	56.99	0	0	57.21	0
UBL-CFEB	58.39	0	0	58.61	0
UBL-CJAN	57.69	0	0	57.91	0
UBL-DEC	56.9	0	0	57.24	0
UBLTFC4	99.6812	0	0	99.6812	0
ULEVER	5416.58	5440	5395	5406.67	13
UNIM	0.31	0.32	0.32	0.32	500
UVIC	1.5	1.55	1.55	1.55	20,000
WAHN	34.3	34	34	34.3	39
WAZIR	13.61	13.69	13.3	13.61	11
WTCL	1.84	1.98	1.75	1.8	151,813
WTL	0.88	0.97	0.87	0.89	698,847
WYETH	653.12	685.77	685.76	653.12	20
ZIL	33.66	32.6	32.01	32.42	710
Total Turnover					39,229,089

KSE EOD Daily Share Price Data - 14/12/2011