KSE EOD Daily Share Price Data - 21/12/2011

For: December 21, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.25	2.29	2.25	2.25	25,600
ABL	56.83	57.99	56	56.46	8,086
ABOT	99	100	98.5	99.54	426
ACPL	51.97	52.69	51.5	52.01	42,526
ADAMS	16.7	16.95	16.31	16.77	2,642
ADMM	21.5	21.5	21.5	21.5	40
ADOS	4.56	5	4.6	4.56	103
AGSML	5.6	5	5	5	500
AGTL	189.77	196	191.26	192.47	3,220
AHCL	27.81	28.27	27.56	27.73	826,402
AHCL-CDEC	27.94	0	0	27.85	0
AHCL-CFEB	28.63	0	0	28.54	0
AHCL-CJAN	28.29	0	0	28.19	0
AHCL-DEC	27.96	28.25	27.75	27.83	97,000
AHL	14.43	14.89	13.7	13.82	32,976
AICL	42.06	43.38	41.38	42.63	37,504
AICL-CDEC	42.26	0	0	42.82	0
AICL-CFEB	43.3	0	0	43.87	0
AICL-CJAN	42.78	0	0	43.34	0
AICL-DEC	42.28	0	0	42.84	0
AKBL	10.29	10.29	10	10.01	156,080
AKBL-CDEC	10.34	0	0	10.05	0
AKBL-CFEB	10.59	0	0	10.3	0
AKBL-CJAN	10.47	0	0	10.18	0
AKBL-DEC	10.34	0	0	10.06	0
ALICO	14.75	14.18	14.18	14.75	200
ALNRS	55.1974	57.95	52.44	55.99	2,014
ALQT	12.5	13	13	13	500
AMTEX	1.18	1.25	1.17	1.2	11,407
AMZV	0.35	0.38	0.28	0.29	5,018
ANL	3.46	3.5	3.25	3.28	524,726
ANL-CDEC	3.48	0	0	3.29	0
ANL-CFEB	3.56	0	0	3.38	0
ANL-CJAN	3.52	0	0	3.33	0
ANL-DEC	3.4	3.46	3.26	3.32	140,500
APL	423.94	427.49	418	419.23	17,758
ARM	22.45	21.7	21.7	22.45	25
ATBA	166.15	164.1	160	161.78	2,981
ATEL	58	58	58	58	5,017
ATIL	36	36.9	36	36	65,132
ATLH	121.5	126	125.51	125.98	300
ATRL	111.52	111.89	109.3	109.78	676,554
ATRL-CDEC	112.06	0	0	110.26	0
ATRL-CFEB	114.8	0	0	112.97	0
ATRL-CJAN	113.43	0	0	111.62	0
ATRL-DEC	111.88	112	109.61	110.19	298,000
AZAMT	1.11	1.6	1.6	1.11	1
BAFL	11.51	11.55	11	11.35	1,772,293
BAFL-CDEC	11.57	0	0	11.4	0
BAFL-CFEB	11.85	0	0	11.68	0
BAFL-CJAN	11.71	0	0	11.54	0
BAFL-DEC	11.6	0	0	11.41	0
BAHL	28.3	28.52	28.18	28.27	87,101
BAHL-CDEC	28.44	0	0	28.39	0
BAHL-CFEB	29.13	0	0	29.09	0
BAHL-CJAN	28.78	0	0	28.74	0
BAHL-DEC	28.45	0	0	28.41	0
BATA	778.74	760	739.99	778.74	11
BAWS	11.1	10.3	10.3	11.1	50
BFMOD	4.96	4.925	4.925	4.925	0
BHAT	221.02	224	210	221.02	41
BIPL	3.2	3.34	3.1	3.1	41,565
BNWM	14.64	14.6	14.15	14.27	4,650
BOK	4.02	4.43	4.03	4.26	20,976
BOP	4.81	4.89	4.72	4.78	419,199
BPL	20.92	21.96	21.96	21.96	1,025
BRR	2.01	2.1	2.1	2.01	100
BYCO	6.54	6.6	6.49	6.56	150,330
CENI	6.78	7.23	6.45	7.23	1,500
CHBL	1.1	1.24	1.1	1.1	3,996
CHCC	6.97	7.15	6.72	6.8	1,017
CJPL	0.75	0.75	0.41	0.41	1,531
CML	0.99	0.99	0.75	0.99	4,019
COTT	1.4	1.1	1	1	2,000
CPL	152	153	145.1	146.77	19,380
CPMFI	2.5	3.49	3.24	3.32	525
CPPL	27.83	27.31	27	27	8,000
CRTM	9	10	8.1	8.1	721,539
CSAP	19.01	18.69	18.69	18.69	1,765
CSM	0.48	0.55	0.5	0.54	33,349
CSMD	12.99	13.55	13.55	13.55	1,100
CSUML	1.75	1.7	1.6	1.7	9,042
CWSM	1.01	1.19	1.19	1.01	1
DADX	43.12	45.27	43.9356	43.9356	1
DATM	0.34	0.32	0.32	0.32	500
DAWH	31.18	32.73	31.19	32.73	95,093
DBCI	1.41	1.89	1.89	1.41	2
DCH	1.45	1.6	1.4	1.45	302
DCL	1.2	1.24	1.2	1.2	63,448
DCM	0.65	1.14	1.14	0.65	10
DEL	0.66	0.99	0.6	0.85	1,700
DFML	1.91	2.25	1.98	1.89	1,008
DGKC	19	19.24	18.4	18.78	1,405,226
DGKC-CDEC	19.09	0	0	18.86	0
DGKC-CFEB	19.56	0	0	19.33	0
DGKC-CJAN	19.33	0	0	19.09	0
DGKC-DEC	19.09	19.25	18.5	18.81	208,000
DLL	22.83	21.72	21.72	22.83	300
DMTM	2.5	2.99	2.99	2.5	2
DOL	3.89	4.12	3.68	3.99	218,737
DSFL	1.23	1.25	1.2	1.24	71,711
DSIL	0.8	0.79	0.7	0.77	11,084
DSL	1.19	1.2	1.1	1.2	13,148
DYNO	8.5	8.65	8.65	8.5	1
ECOP	4.04	3.89	3.82	3.86	13,500
EFLTFC3	97.953	0	0	97.953	0
EFOODS	23.22	23.55	22.9	23	20,685
EFUG	35.06	35.05	35	35	7,753
EFUL	65.97	69.25	66.08	67.27	800
ELSM	18.97	18.66	18.3	18.45	2,522
EMCO	2	2.1	2.1	2	1
ENGRO	96.56	96.9	91.81	94.21	4,663,605
ENGRO-CDEC	97.03	0	0	94.63	0
ENGRO-CFEB	99.4	0	0	96.95	0
ENGRO-CJAN	98.21	0	0	95.79	0
ENGRO-DEC	97.03	96.4	92.21	94.54	1,558,000
EPCL	7.42	7.59	7.26	7.31	102,260
EXIDE	159.96	159.9	158	158.03	1,130
FABL	8.27	8.49	8.1	8.25	49,178
FANM	3.5	4.5	4.2	4.5	131,240
FATIMA	22.49	23.21	22.35	22.82	8,869,458
FCCL	3.4	3.48	3.3	3.38	212,539
FCIBL	3.05	3.5	3.5	3.5	2,002
FCSC	1.88	1.89	1.64	1.84	3,147
FDIBL	0.83	0.8	0.8	0.8	5,385
FDMF	1.6	1.79	1.79	1.6	10
FECM	2.55	3	2.99	2.55	26
FECTC	4.8	4.9	4.6	4.8	101
FEM	1	1	0.9	0.9	3,091
FEROZ	74.62	75	75	74.62	10
FFBL	48.03	48.4	46.52	47.11	2,414,346
FFBL-CDEC	48.26	0	0	47.32	0
FFBL-CFEB	49.44	0	0	48.48	0
FFBL-CJAN	48.85	0	0	47.9	0
FFBL-DEC	48.03	48.4	46.5	47.21	619,000
FFC	154.86	155.9	150.01	152.43	2,600,268
FFC-CDEC	155.61	0	0	153.1	0
FFC-CFEB	159.42	0	0	156.86	0
FFC-CJAN	157.51	0	0	154.98	0
FFC-DEC	155.58	155.99	150.5	152.9	861,000
FHAM	7.7	7.55	7.55	7.55	2,150
FHBM	7	7.07	6.81	7	21,102
FLYNG	0.84	0.87	0.65	0.79	212,218
FNBM	5.75	6.75	5.65	6.75	11,496
FNEL	2.55	2.55	2.55	2.55	458
FPRM	11.5	11.65	11.5	11.5	425
GADT	42	41.5	41.5	42	100
GAIL	2.07	2.3	1.85	1.95	2,403
GASF	2.89	2.87	2.8	2.8	8,120
GATM	18.15	18.74	18.01	18.37	512
GENP	0.35	0.34	0.34	0.34	10,002
GGL	7.38	7.78	7.2	7.3	6,305
GHGL	40	41.49	40	40.05	835
GLAXO	65.27	65.99	64.1	65.2	4,216
GTYR	18.31	18.7	18.7	18.31	2
GUSM	4.1	4.99	4.99	4.1	100
HABSM	25.81	26.5	25.81	25.98	9,943
HADC	0.34	0.39	0.32	0.33	2,801
HAEL	6.01	7	7	7	500
HAL	13.06	13.45	13.25	13.25	11,324
HBL	109.07	109.9	108.5	108.52	25,888
HCAR	8.65	8.85	8.65	8.65	7,830
HINO	70.05	67	67	70.05	67
HINOON	29.23	30	28.51	29.74	3,276
HIRAT	3.74	3.75	3.6	3.6	11,653
HMB	17	17	16.5	16.54	13,140
HSPI	8.84	8.9	8.4	8.84	2
HUBC	35.52	35.5	34.01	34.5	3,884,023
HUBC-CDEC	35.69	0	0	34.65	0
HUBC-CFEB	36.57	0	0	35.5	0
HUBC-CJAN	36.13	0	0	35.08	0
HUBC-DEC	35.64	34.5	34.05	34.28	45,500
HUMNL	15.75	16	16	16	500
HUSS	17	17.99	17.99	17	490
IBFL	28.07	28.75	28.75	28.75	500
IBLHL	13.61	13.5	13.15	13.44	1,962
ICI	120.49	120	118.01	118.68	7,095
ICIBL	0.23	0.25	0.21	0.23	35,005
IDRT	3.5	4.3	3.65	4.29	34,999
IDSM	3.15	3.15	3.15	3.15	200
IDYM	388.1	368.7	368.7	388.1	5
IFSL	7.02	7.15	7.15	7.15	500
IGIBL	1	1.1	0.86	1.02	316,306
IGIIL	41.94	43.25	42	42.65	600
INDU	204	207.9	203	203.02	713
INIL	28.56	29.9	28	29.79	46,509
ISL	9.99	9.99	9.85	9.87	26,518
JDWS	78	80	79.8	78	3
JGICL	55.52	56	53.5	53.5	510
JKSM	5.51	5.75	5.75	5.51	1
JOVC	1.12	1.18	1	1.09	387,210
JPGL	0.63	0.65	0.6	0.65	55,204
JSBL	1.65	1.8	1.65	1.8	46,851
JSCL	4.19	4.3	4.12	4.19	1,981,247
JSGCL	15.4	16.39	14.5	14.5	2,507
JSGF	4.97	4.95	4.8	4.86	15,528
JSIL	3	3.08	2.75	2.84	26,005
KAPCO	41.3	41.55	40.75	40.92	21,205
KAPCO-CDEC	41.5	0	0	41.1	0
KAPCO-CFEB	42.52	0	0	42.11	0
KAPCO-CJAN	42.01	0	0	41.61	0
KAPCO-DEC	41.52	41.52	41.52	41.52	4,500
KASBB	1.05	1.07	1	1	18,638
KASBSL	2.37	2.58	2.58	2.37	1
KESC	1.51	1.55	1.5	1.51	299,633
KOHC	7.92	8.19	7.95	7.95	6,907
KOHP	1.6	1.7	1.65	1.65	501
KOHS	3.5	3.5	3.5	3.5	4,642
KOIL	1.05	1	0.9	0.99	1,999
KSBP	25.25	23.99	23.99	23.99	24,995
KTML	3.21	3.55	3.2	3.39	20,096
LIBM	45.3315	47	43.07	45.33	51
LOTPTA	9.52	9.7	9.25	9.34	914,405
LOTPTA-CDEC	9.57	0	0	9.38	0
LOTPTA-CFEB	9.8	0	0	9.61	0
LOTPTA-CJAN	9.68	0	0	9.5	0
LOTPTA-DEC	9.51	9.65	9.35	9.35	3,000
LPCL	1.89	1.9	1.8	1.87	106,308
LPGL	18.4	19.4	19.4	19.4	500
LUCK	78.31	79.1	77.8	78.72	457,593
LUCK-CDEC	78.69	0	0	79.07	0
LUCK-CFEB	80.61	0	0	81.01	0
LUCK-CJAN	79.65	0	0	80.04	0
LUCK-DEC	78.2	79.25	78	78.93	117,000
MARI	86.02	86.5	84.4	84.52	26,943
MBF	8.9	8.98	8.9	8.98	5,030
MCB	140.7	143.51	139.4	139.76	705,665
MCB-CDEC	141.38	0	0	140.38	0
MCB-CFEB	144.84	0	0	143.82	0
MCB-CJAN	143.11	0	0	142.1	0
MCB-DEC	141.45	143.8	139.65	140.14	83,500
MDTL	8.58	9.5	9.45	8.58	473
MEBL	17.65	18	17.8	17.97	708
MEHT	50.6	53.13	52.88	50.6	57
MERIT	19.35	18.35	18.35	19.35	35
MIRKS	43.93	43.9	42.2	43.93	75
MLCF	1.83	1.89	1.8	1.86	23,773
MRNS	47.5	47	46.98	47.5	100
MSCL	10.8182	10.5	10.5	10.5	0
MSOT	14	14.5	14.5	14	18
MTL	378.21	379.5	373.01	373.78	5,431
MUKT	0.25	0.5	0.34	0.25	2
MUREB	63.55	64.1	63.6	63.73	1,990
MWMP	0.41	0.48	0.48	0.41	1
MZSM	1.52	1.64	1.59	1.6	11,451
NAGC	15.1	14.1	14.1	15.1	1
NATM	41.1	39.05	39.05	39.05	500
NBP	41.15	41.5	40.4	40.68	859,106
NBP-CDEC	41.35	0	0	40.86	0
NBP-CFEB	42.36	0	0	41.86	0
NBP-CJAN	41.85	0	0	41.36	0
NBP-DEC	41.32	41.55	40.55	40.78	224,500
NCL	17.84	18.6	17.9	18.24	1,017,453
NCL-CDEC	17.93	0	0	18.32	0
NCL-CFEB	18.36	0	0	18.77	0
NCL-CJAN	18.15	0	0	18.55	0
NCL-DEC	17.22	0	0	18.33	0
NCPL	13.22	13.35	12.65	12.76	429,157
NESTLE	2445.75	2568.03	2505	2568.03	218
NETSOL	9.1	9.21	8.95	9.03	72,614
NETSOL-CDEC	9.14	0	0	9.07	0
NETSOL-CFEB	9.37	0	0	9.29	0
NETSOL-CJAN	9.26	0	0	9.18	0
NETSOL-DEC	9.3	0	0	9.07	0
NIB	1.34	1.37	1.3	1.35	540,727
NIBTFC	98.005	0	0	98.005	0
NICL	2.18	2.3	2.15	2.26	121,998
NMBL	5	5.16	5.1	5.14	1,182
NML	41.31	41.94	40.55	40.78	605,512
NML-CDEC	41.51	0	0	40.96	0
NML-CFEB	42.53	0	0	41.97	0
NML-CJAN	42.02	0	0	41.46	0
NML-DEC	41.53	42	40.8	40.97	92,000
NOPK	15.49	14.56	14.56	15.49	10
NPL	12.9	13	12.41	12.45	118,255
NPL-CDEC	12.96	0	0	12.5	0
NPL-CFEB	13.28	0	0	12.81	0
NPL-CJAN	13.12	0	0	12.66	0
NPL-DEC	12.71	12.5	11.8	12.5	2,000
NRL	241.44	243.49	238	239.89	75,048
OGDC	159.41	159.65	156.01	156.6	505,640
OGDC-CDEC	160.18	0	0	157.29	0
OGDC-CFEB	164.1	0	0	161.15	0
OGDC-CJAN	162.14	0	0	159.22	0
OGDC-DEC	158.2	158.35	155.7	156.07	44,500
OLPL	6.7	6.74	6.5	6.7	199
OLTM	0.21	0.59	0.59	0.21	1
PACE	1.35	1.39	1.25	1.29	7,487
PAEL	3.5	3.6	3.37	3.55	97,653
PAKD	34.38	34.5	34.45	34.5	900
PAKMI	1.97	1.24	1.2	1.97	50
PAKRI	14.65	14.9	14.5	14.71	61,128
PAKRI-CDEC	14.72	0	0	14.77	0
PAKRI-CFEB	15.08	0	0	15.14	0
PAKRI-CJAN	14.9	0	0	14.96	0
PAKRI-DEC	14.5	0	0	14.78	0
PASL	0.69	0.7	0.65	0.7	11,504
PCAL	33.3	32.1	31.76	32	2,201
PECO	36	35	35	36	20
PEF	7	7	6.89	6.95	4,303
PGCL	37.72	39.6	37.03	37.03	3,049
PGF	11.9	12.2	11.9	11.95	13,669
PIAA	1.8	1.88	1.8	1.8	7,001
PIAB	5.42	4.42	4.42	5.42	10
PICT	64.09	67.29	64.35	64.09	222
PIF	5.4	5.4	5.2	5.3	41,484
PIL	5.01	5.6	5	5	2,406
PIOC	3.48	3.5	3.3	3.5	8,761
PKGI	5.7	6	5.05	5.7	52
PKGP	11.32	11.59	11.26	11.33	15,193
PKGS	79	80.9	79.25	79	257
PMI	1	1.1	1	1	2,001
PMPK	140	133	133	140	9
PMRS	44.14	41.94	41.94	44.14	20
PMTFC6	98.3464	98	98	98.3129	1,200
PNGRS	2.82	3	2.6	2.73	1,425
PNSC	13	13.88	13.15	13.3	602
POL	356.32	359.98	354.11	355.99	563,035
POL-CDEC	358.04	0	0	357.56	0
POL-CFEB	366.8	0	0	366.34	0
POL-CJAN	362.42	0	0	361.95	0
POL-DEC	357.57	360	355.5	357.72	232,500
POML	40	41	40	40	13
PPL	170.38	171.49	169.11	169.72	147,291
PPL-CDEC	171.2	0	0	170.47	0
PPL-CFEB	175.39	0	0	174.65	0
PPL-CJAN	173.3	0	0	172.56	0
PPL-DEC	171.24	171.99	170	170.43	20,500
PPP	31.13	31.25	31.15	31.15	2,400
PRL	62.14	64	61.73	61.84	1,386
PRWM	8.85	8.9	8.9	8.85	100
PSMC	64.5	65.78	63	63.11	25,701
PSO	234.95	237.4	233	234.03	196,126
PSO-CDEC	236.09	0	0	235.06	0
PSO-CFEB	241.86	0	0	240.83	0
PSO-CJAN	238.97	0	0	237.95	0
PSO-DEC	235.5	238.48	234	235.19	37,500
PTC	10.28	10.32	10.13	10.17	325,684
PTC-CDEC	10.33	0	0	10.21	0
PTC-CFEB	10.58	0	0	10.47	0
PTC-CJAN	10.46	0	0	10.34	0
PTC-DEC	10.33	0	0	10.22	0
QUICE	2.9	3	3	2.9	280
RAVT	0.61	0.78	0.52	0.6	7,803
RMPL	2540	2665.99	2505.99	2540	2
RUPL	32.5	32.35	31.65	31.65	2,500
SAIF	4.4	4.95	4.85	4.89	500
SANE	1.52	2.44	2.44	1.52	1
SANSM	10.5	10.5	10.5	10.5	200
SAPL	138	144.75	143.99	138	100
SAZEW	18.54	17.86	17.85	17.86	1,624
SBL	1.3	1.31	0.92	1.3	7
SCBPL	8.1	8	8	8	2,000
SCBPTFC3	102.375	0	0	102.375	0
SCLL	2.8	3.25	3.25	2.8	1
SCM	10.01	10.33	10.05	10.05	2,435
SEARL	45.09	46.85	45	45.35	1,723
SEL	15.55	15.6	15.6	15.6	500
SEPCO	0.64	0.95	0.64	0.72	179,126
SEPL	35.6	35.85	35.2	35.2	12,500
SERF	0.45	0.25	0.25	0.25	5,000
SERT	0.5	0.5	0.4	0.5	1,000
SGPL	0.9	1	0.9	0.97	510
SHEL	190.27	190	188.5	188.71	547
SHFA	30.08	30.95	28.58	28.58	4,621
SHJS	81.53	84	83.95	83.95	501
SHNI	10	9.25	9.25	9.25	5,000
SHSML	9.5	10.29	9.1	9.5	2
SHTM	0.3	0.29	0.14	0.3	201
SIBL	1.5	1.26	1.26	1.5	486
SIEM	780	819	745.01	811.37	38
SILK	1.43	1.55	1.4	1.43	1,016,047
SING	14.76	15.76	14.75	15.76	525
SITC	69.95	72	70	71.75	501
SKFL	6.25	5.26	5.25	5.25	3,000
SKRS	1.2	1.22	1.2	1.2	3,500
SLYT	3.39	3.4	2.91	3.2	4,845
SMBL	1.65	1.76	1.65	1.69	26,171
SMTM	3.1	4.1	3.75	4.05	1,497
SNAI	34.65	35.5	34.2	34.65	188
SNBL	3.75	4.09	3.75	3.76	143,783
SNBLTFC	100.17	0	0	100.17	0
SNGP	16.45	17.45	16.2	16.44	201,637
SPL	10.11	10.39	10	10.06	27,181
SPLC	0.5	0.45	0.42	0.5	6
SSGC	18.89	19.3	18.25	18.5	27,949
SSIC	4	3.52	3.52	4	51
SSOM	5.21	6	5.8	6	5,500
STCL	8.43	8.69	8.68	8.68	4,225
STJT	19.51	20.51	20.1	20.4	660
STPL	6.6	7.07	6.6	6.6	4,022
SURC	23	23.1	23.1	23	4
SUTM	32	32.35	32.35	32	2
TDIL	10	10	10	10	250
TELE	0.75	0.83	0.75	0.79	7,497
TGL	8.2	8.9	8.2	8.2	303
THALL	79.52	79.99	78	79.5	60,817
THCCL	19.75	20.5	20	20.5	5,400
TREET	38.45	39.5	36.7	37.02	19,462
TRG	1.15	1.25	1.13	1.15	452,475
TRIBL	1.38	0.99	0.77	0.99	5,169
TRIPF	165.18	168.6	163.25	165.7	27,398
TRSM	1.9	1.91	1.9	1.9	101
TSMF	0.9	1.34	1.34	0.9	1
TSML	49.6	52	51.75	51.9	500
TSPL	0.57	0.69	0.69	0.57	1
UBL	52.97	53.99	52.5	53.22	178,933
UBL-CDEC	53.23	0	0	53.45	0
UBL-CFEB	54.53	0	0	54.77	0
UBL-CJAN	53.88	0	0	54.11	0
UBL-DEC	53.25	53	51.9	52.05	38,500
UBLTFC4	99.686	0	0	99.686	0
ULEVER	5399.96	5440	5400	5400.57	80
UNIC	4.5	4.8	4.75	4.5	57
UVIC	1.5	1.64	1.56	1.56	25,100
WAHN	34	33.75	33.2	34	116
WAZIR	12.49	12.65	12.65	12.49	3
WTCL	1.84	1.88	1.75	1.75	27,179
WTL	0.81	0.94	0.83	0.9	1,537,164
WYETH	717.59	753.46	700	747.92	389
ZAHT	4.7	3.7	3.7	4.7	1
ZIL	32.42	33.15	32.85	33.12	516
Total Turnover					51,304,636

KSE EOD Daily Share Price Data - 21/12/2011