KSE EOD Daily Share Price Data - 22/12/2011

For: December 22, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.25	2.39	2.15	2.33	318,706
ABL	56.46	56.9	55.6	55.71	10,071
ABOT	99.54	100	99.99	99.54	164
ACPL	52.01	51.4	50	50.08	28,478
ADAMS	16.77	17	16.31	17	1,401
ADMM	21.5	21.75	21.75	21.75	500
ADOS	4.56	5.3	4.7	5.18	38,969
AGIL	57	57.01	56.5	57	100
AGL	16.5	16	15.5	15.55	5,000
AGTL	182.47	174.5	173.35	173.44	2,857
AHCL	27.73	28.23	27.6	28.07	440,090
AHCL-CDEC	27.85	0	0	28.16	0
AHCL-CFEB	28.54	0	0	28.85	0
AHCL-CJAN	28.19	0	0	28.5	0
AHCL-DEC	27.83	28.3	27.85	28.13	66,500
AHI	14.9	14.99	14.1	14.9	19
AHL	13.82	14	13.72	13.89	13,619
AICL	42.63	44.49	42.65	43.98	104,683
AICL-CDEC	42.82	0	0	44.12	0
AICL-CFEB	43.87	0	0	45.2	0
AICL-CJAN	43.34	0	0	44.66	0
AICL-DEC	42.84	44	44	44	1,000
AKBL	10.01	10.2	10	10.02	48,451
AKBL-CDEC	10.05	0	0	10.05	0
AKBL-CFEB	10.3	0	0	10.3	0
AKBL-CJAN	10.18	0	0	10.17	0
AKBL-DEC	10.06	10.06	10.06	10.06	8,000
ALNRS	55.99	55.32	55.32	55.99	3
AMTEX	1.2	1.24	1.18	1.19	23,333
AMZV	0.29	0.34	0.25	0.33	28,708
ANL	3.28	3.32	3.2	3.27	287,755
ANL-CDEC	3.29	0	0	3.28	0
ANL-CFEB	3.38	0	0	3.36	0
ANL-CJAN	3.33	0	0	3.32	0
ANL-DEC	3.32	3.32	3.15	3.3	147,500
APL	419.23	420.99	414	418.76	29,513
ARM	22.45	23.39	23.39	22.45	3
ASFL	3.5	2.5	2.5	2.5	500
ATBA	161.78	164	161.2	162	1,970
ATEL	58	58	58	58	2
ATFF	5.83	5.79	5.79	5.83	1
ATIL	36	37	36.01	36.84	10,055
ATLH	125.98	127.9	121	125.98	5
ATRL	109.78	111.45	109.4	110.08	1,063,794
ATRL-CDEC	110.26	0	0	110.42	0
ATRL-CFEB	112.97	0	0	113.14	0
ATRL-CJAN	111.62	0	0	111.78	0
ATRL-DEC	110.19	111.74	109.52	110.44	247,500
AZAMT	1.11	1.6	1.6	1.11	1
BAFL	11.35	11.5	11.25	11.4	731,690
BAFL-CDEC	11.4	0	0	11.44	0
BAFL-CFEB	11.68	0	0	11.72	0
BAFL-CJAN	11.54	0	0	11.58	0
BAFL-DEC	11.41	11.45	11.45	11.45	5,000
BAHL	28.27	28.47	28.08	28.26	88,803
BAHL-CDEC	28.39	0	0	28.35	0
BAHL-CFEB	29.09	0	0	29.05	0
BAHL-CJAN	28.74	0	0	28.7	0
BAHL-DEC	28.41	0	0	28.36	0
BATA	778.74	780	740	778.74	13
BERG	13.99	13.4	13.25	13.3	1,866
BFMOD	4.925	4.9	4.36	4.9	1
BHAT	221.02	209.98	209.97	221.02	20
BIPL	3.1	3.24	3.19	3.2	7,141
BNWM	14.27	14.88	14.59	14.85	1,200
BOK	4.26	4.5	4.1	4.5	60,393
BOP	4.78	4.91	4.81	4.89	270,028
BPL	21.96	23.05	22.9	23.05	915
BRR	2.01	2.03	2.03	2.01	150
BYCO	6.56	6.99	6.5	6.8	864,765
CENI	7.23	7	7	7.23	100
CEPB	13.25	13.4	13.3	13.38	6,990
CHAS	7.99	7.8	7.8	7.99	1
CHBL	1.1	1.24	1.2	1.1	52
CHCC	6.8	6.95	6.6	6.85	3,164
CICL	50	50.0176	50.0176	50.0176	0
CJPL	0.41	0.5	0.43	0.41	9
CML	0.99	1.1	0.82	0.99	23
COLG	639.11	659.99	607.17	639.11	14
COTT	1	1.25	1	1.01	2,050
CPL	146.77	151	147.65	149.62	14,083
CPPL	27	27.2	26.8	27.05	613
CRTM	8.1	9.1	8.11	9.02	1,155
CSAP	18.69	19.05	18.55	18.97	17,030
CSM	0.54	0.54	0.5	0.54	10,501
CSMD	13.55	14.41	13	13.55	51
CSUML	1.7	1.5	1.49	1.7	53
DADX	43.9356	46.13	44.8394	44.8394	110
DAWH	32.73	34.36	32.73	34.36	96,713
DBCI	1.41	1.88	1.41	1.41	3
DCH	1.45	1.68	1.46	1.5	504
DCL	1.2	1.24	1.2	1.2	63,712
DEL	0.85	0.9	0.77	0.85	2
DFML	1.89	1.98	1.85	1.88	9,973
DFSM	1.34	1.1	1.1	1.1	1,000
DGKC	18.78	19	18.6	18.9	795,815
DGKC-CDEC	18.86	0	0	18.96	0
DGKC-CFEB	19.33	0	0	19.43	0
DGKC-CJAN	19.09	0	0	19.19	0
DGKC-DEC	18.81	19.05	18.7	18.95	52,500
DLL	22.83	23.97	23.5	23.95	1,459
DMTM	2.5	2.31	2.31	2.31	1,000
DOL	3.99	4.09	3.92	4.03	32,379
DSFL	1.24	1.29	1.23	1.27	69,062
DSIL	0.77	0.82	0.71	0.82	49,708
DSL	1.2	1.2	1.15	1.2	2,003
DSML	3.25	3.5	3.5	3.25	1
DWAE	0.75	1.09	0.7	0.75	4
DYNO	8.5	8.6	8.55	8.5	99
ECOP	3.86	4	3.75	3.75	4,501
EFLTFC3	97.953	0	0	97.953	0
EFOODS	23	23.24	22.85	22.94	18,469
EFUG	35	35.5	35	35.3	2,886
EFUL	67.27	70.24	64.62	70.03	7,000
EMCO	2	1.9	1.9	2	6
ENGRO	94.21	98.89	93.12	98.54	5,152,320
ENGRO-CDEC	94.63	0	0	98.84	0
ENGRO-CFEB	96.95	0	0	101.28	0
ENGRO-CJAN	95.79	0	0	100.06	0
ENGRO-DEC	94.54	99.05	93.4	98.76	1,855,000
EPCL	7.31	7.54	7.27	7.3	23,208
EXIDE	158.03	159	159	158.03	49
FABL	8.25	8.64	8.05	8.17	60,669
FATIMA	22.82	23.27	22.8	23.17	3,354,550
FCCL	3.38	3.49	3.31	3.4	62,437
FCSC	1.84	1.9	1.66	1.83	756
FDIBL	0.8	0.88	0.88	0.88	500
FECM	2.55	2.95	2.95	2.55	40
FEM	0.9	1	0.75	0.9	401
FFBL	47.11	47.85	46.6	47.59	1,958,623
FFBL-CDEC	47.32	0	0	47.74	0
FFBL-CFEB	48.48	0	0	48.91	0
FFBL-CJAN	47.9	0	0	48.32	0
FFBL-DEC	47.21	47.9	46.51	47.62	494,500
FFC	152.43	155.53	151.76	154.35	2,376,847
FFC-CDEC	153.1	0	0	154.83	0
FFC-CFEB	156.86	0	0	158.64	0
FFC-CJAN	154.98	0	0	156.73	0
FFC-DEC	152.9	155.84	152.1	154.92	805,000
FHAM	7.55	7.69	7.56	7.55	56
FLYNG	0.79	0.85	0.72	0.85	25,102
FPJM	0.6	0.63	0.6	0.6	5,000
FPRM	11.5	11.5	10.5	10.53	4,075
FUDLM	6.55	6.8	6.5	6.5	1,001
GADT	42	42.75	42	42	1,001
GASF	2.8	2.9	2.76	2.9	1,200
GATM	18.37	18.01	18	18	1,616
GENP	0.34	0.39	0.25	0.38	35,518
GGL	7.3	7.71	7.23	7.23	7,099
GHGL	40.05	42	40.1	41.86	6,928
GHNI	6.91	7.29	6.02	6.13	1,502
GLAT	9	8	8	9	459
GLAXO	65.2	64.64	64	64.05	4,430
GRAYS	23.75	22.72	22.6	23.75	30
GTYR	18.31	19.27	19.27	18.31	20
GWLC	3.5	4	3.99	3.5	50
HABSM	25.98	26.98	25.8	26.65	54,287
HADC	0.33	0.39	0.34	0.33	401
HAEL	7	6.9	6.9	7	200
HAL	13.25	13.5	13.45	13.49	560
HBL	108.52	108.99	108	108.06	5,017
HCAR	8.65	8.97	8.84	8.65	41
HICL	10	10.48	10.25	10.48	2,000
HINOON	29.74	29.85	29.85	29.74	25
HIRAT	3.6	3.74	3.6	3.6	5,422
HMB	16.54	16.7	16.47	16.5	100,000
HSPI	8.84	9	8.53	9	2,142
HUBC	34.5	34.75	34.3	34.58	2,159,577
HUBC-CDEC	34.65	0	0	34.69	0
HUBC-CFEB	35.5	0	0	35.54	0
HUBC-CJAN	35.08	0	0	35.11	0
HUBC-DEC	34.28	34.65	34.02	34.65	24,000
HUMNL	16	16	16	16	500
HUSS	17	16.1	16	17	290
IBFL	28.75	28	27.99	27.99	1,201
IBLHL	13.44	13.58	13.4	13.44	201
ICI	118.68	119.91	118.5	118.68	60
ICIBL	0.23	0.25	0.21	0.21	3,302
IDYM	388.1	382.7002	382.7002	382.7002	0
IGIBL	1.02	1.05	0.9	1.05	10,011
IGIIL	42.65	42	41.5	42.65	325
INDU	203.02	204.99	201.01	201.91	1,800
INIL	29.79	31.18	29.56	31.09	44,982
ISL	9.87	9.99	9.9	9.9	14,958
ISTM	5.74	5.99	5.5	5.5	1,489
JDWS	78	77.15	77	77	662
JOVC	1.09	1.15	1.05	1.11	79,136
JPGL	0.65	1.48	0.6	0.67	1,612,362
JSBL	1.8	1.8	1.68	1.8	11,253
JSCL	4.19	4.26	4.1	4.19	1,406,543
JSGCL	14.5	15.5	14.13	15.11	5,601
JSGF	4.86	4.97	4.95	4.95	38,746
JSIL	2.84	3	2.79	2.8	15,880
JSVFL	4.4	4.41	4.4	4.4	234,902
KAPCO	40.92	41.3	40.8	41.17	9,018
KAPCO-CDEC	41.1	0	0	41.3	0
KAPCO-CFEB	42.11	0	0	42.31	0
KAPCO-CJAN	41.61	0	0	41.81	0
KAPCO-DEC	41.52	0	0	41.32	0
KASBB	1	1.09	1.05	1.07	69,075
KASBSL	2.37	2.5	2.25	2.37	401
KESC	1.51	1.55	1.51	1.54	129,595
KOHC	7.95	8	7.95	8	6,346
KOHE	16.5	16.99	16.88	16.99	5,000
KOHP	1.65	1.97	1.7	1.7	1,015
KOHS	3.5	3.6	2.5	3.59	2,017
KOIL	0.99	1.03	0.68	0.99	106
KSBP	23.99	25.18	24.5	24.51	1,085
KTML	3.39	3.5	3.1	3.47	29,498
LIBM	45.33	45.8	43.07	45.53	520
LOTPTA	9.34	9.8	9.3	9.67	1,896,218
LOTPTA-CDEC	9.38	0	0	9.7	0
LOTPTA-CFEB	9.61	0	0	9.94	0
LOTPTA-CJAN	9.5	0	0	9.82	0
LOTPTA-DEC	9.35	9.65	9.4	9.62	56,500
LPCL	1.87	1.88	1.8	1.82	119,073
LUCK	78.72	79.35	78.25	78.88	269,120
LUCK-CDEC	79.07	0	0	79.12	0
LUCK-CFEB	81.01	0	0	81.07	0
LUCK-CJAN	80.04	0	0	80.1	0
LUCK-DEC	78.93	79.35	78.99	79	16,500
MARI	84.52	85.9	83	84.51	16,573
MBF	8.98	9	8.9	8.9	103,264
MCB	139.76	142	139.4	141.5	359,906
MCB-CDEC	140.38	0	0	141.94	0
MCB-CFEB	143.82	0	0	145.43	0
MCB-CJAN	142.1	0	0	143.68	0
MCB-DEC	140.14	142.2	140	141.99	50,000
MDTL	8.58	9.58	7.6	7.64	5,181
MEBL	17.97	18	17.75	17.8	71,200
MEHT	50.6	50	50	50.6	50
MIRKS	43.93	43	42.52	42.52	3,328
MLCF	1.86	1.95	1.8	1.91	112,080
MODAM	0.64	0.88	0.87	0.64	100
MRNS	47.5	46	46	47.5	95
MSCL	10.5	10	9.5	9.57	692
MTL	373.78	372.99	363.05	364.74	13,811
MUKT	0.25	0.35	0.19	0.34	3,387
MUREB	63.73	65	63.52	63.73	82
MZSM	1.6	1.64	1.49	1.5	11,664
NATF	63.95	64	64	63.95	15
NATM	39.05	37.15	37.15	37.15	500
NBP	40.68	41.34	40.35	41.19	867,365
NBP-CDEC	40.86	0	0	41.32	0
NBP-CFEB	41.86	0	0	42.33	0
NBP-CJAN	41.36	0	0	41.83	0
NBP-DEC	40.78	41.36	40.4	41.26	322,500
NCL	18.24	18.3	17.8	18.2	101,528
NCL-CDEC	18.32	0	0	18.26	0
NCL-CFEB	18.77	0	0	18.71	0
NCL-CJAN	18.55	0	0	18.48	0
NCL-DEC	18.33	0	0	18.26	0
NCPL	12.76	13.15	12.75	13.08	378,174
NESTLE	2568.03	2696.43	2640	2696.43	191
NETSOL	9.03	9.14	8.81	9.1	32,071
NETSOL-CDEC	9.07	0	0	9.13	0
NETSOL-CFEB	9.29	0	0	9.35	0
NETSOL-CJAN	9.18	0	0	9.24	0
NETSOL-DEC	9.07	9.07	9.07	9.07	10,000
NIB	1.35	1.36	1.3	1.3	127,284
NIBTFC	98.005	0	0	98.005	0
NICL	2.26	2.28	2.17	2.2	26,562
NML	40.78	41.3	40.56	41.17	234,332
NML-CDEC	40.96	0	0	41.3	0
NML-CFEB	41.97	0	0	42.31	0
NML-CJAN	41.46	0	0	41.81	0
NML-DEC	40.97	41.49	40.55	41.3	47,500
NPL	12.45	12.75	12.4	12.7	24,194
NPL-CDEC	12.5	0	0	12.74	0
NPL-CFEB	12.81	0	0	13.05	0
NPL-CJAN	12.66	0	0	12.9	0
NPL-DEC	12.5	0	0	12.74	0
NRL	239.89	248	239.01	242.36	142,984
OGDC	156.6	157.44	155.1	155.61	152,747
OGDC-CDEC	157.29	0	0	156.09	0
OGDC-CFEB	161.15	0	0	159.93	0
OGDC-CJAN	159.22	0	0	158.01	0
OGDC-DEC	156.07	156.2	155.5	155.78	33,500
OLPL	6.7	6.85	6.6	6.75	5,807
PACE	1.29	1.36	1.23	1.29	37,375
PAEL	3.55	3.68	3.42	3.6	52,703
PAKMI	1.97	1.2	1.2	1.97	50
PAKRI	14.71	14.77	14.51	14.7	40,291
PAKRI-CDEC	14.77	0	0	14.75	0
PAKRI-CFEB	15.14	0	0	15.11	0
PAKRI-CJAN	14.96	0	0	14.93	0
PAKRI-DEC	14.78	0	0	14.75	0
PASL	0.7	0.9	0.65	0.78	220,560
PEF	6.95	7.05	6.85	7.05	8,217
PGCL	37.03	38.88	37.5	38.46	1,200
PGF	11.95	12.2	12.05	12.1	4,601
PHDL	28.29	29.7	29.7	28.29	3
PIAA	1.8	1.94	1.75	1.77	2,188
PIAB	5.42	4.42	4.42	5.42	3
PICT	64.09	66.9	64	64.09	302
PIF	5.3	5.3	5.1	5.2	40,500
PIL	5	5.25	5.25	5	427
PINL	8.09	7.98	7.75	7.95	1,380
PIOC	3.5	3.45	3.45	3.5	400
PKGI	5.7	5.05	5.05	5.7	397
PKGP	11.33	11.6	11	11.39	3,219
PKGS	79	82.75	80	80	5,341
PMI	1	1.05	1	1	25,051
PMTFC6	98.3129	0	0	98.3129	0
PNGRS	2.73	2.89	2.8	2.83	541
PNSC	13.3	13.95	13.01	13.15	514
POL	355.99	356.99	353.01	353.2	248,905
POL-CDEC	357.56	0	0	354.29	0
POL-CFEB	366.34	0	0	363.02	0
POL-CJAN	361.95	0	0	358.65	0
POL-DEC	357.72	357.9	354.3	354.62	113,000
POML	40	41.99	41.99	40	3
PPL	169.72	171	169.1	169.84	190,326
PPL-CDEC	170.47	0	0	170.36	0
PPL-CFEB	174.65	0	0	174.56	0
PPL-CJAN	172.56	0	0	172.46	0
PPL-DEC	170.43	170.7	169.61	170.25	6,500
PRL	61.84	62.2	61.22	62.04	2,590
PSEL	138.65	142	142	138.65	2
PSMC	63.11	64.48	63	63	1,159
PSO	234.03	235.5	230.26	231.21	144,161
PSO-CDEC	235.06	0	0	231.92	0
PSO-CFEB	240.83	0	0	237.64	0
PSO-CJAN	237.95	0	0	234.78	0
PSO-DEC	235.19	235.99	231.55	232.07	57,000
PSYL	17.99	17.98	17	17.9	17,584
PTC	10.17	10.25	10.15	10.18	179,925
PTC-CDEC	10.21	0	0	10.21	0
PTC-CFEB	10.47	0	0	10.46	0
PTC-CJAN	10.34	0	0	10.34	0
PTC-DEC	10.22	0	0	10.22	0
QUAT	16.32	16	16	16.32	100
QUET	36.63	37	34.8	36.63	5
QUICE	2.9	3	3	3	992
RAVT	0.6	0.74	0.52	0.6	218
REWM	8.0243	8.15	8.01	8.09	1,401
RICL	7.5	8	7.99	8	500
RMPL	2540	2550	2470.06	2540	2
SALT	45.82	45.8	45.8	45.8	0
SANSM	10.5	10.5	10.5	10.5	105
SASML	5.01	4.9	4.9	5.01	300
SAZEW	17.86	18.49	18.34	18.47	600
SBL	1.3	1.48	1.36	1.38	559
SCBPL	8	8.01	7.86	7.91	30,337
SCBPTFC3	102.375	0	0	102.375	0
SCLL	2.8	3	2.55	2.8	166
SCM	10.05	10.06	10.06	10.06	1,503
SEARL	45.35	45.9	43.5	44.7	678
SEL	15.6	15.99	15.99	15.6	10
SEPCO	0.72	0.76	0.72	0.71	11,611
SERF	0.25	0.9	0.24	0.24	29,000
SGMLPS	3.32	2.51	2.51	2.51	500
SHEL	188.71	196.8	189.05	189.89	1,264
SHEZ	110.07	114.41	114	110.07	2
SHFA	28.58	29.5	29.5	28.58	1
SHJS	83.95	84.99	83.9	83.95	204
SHSML	9.5	9.5	9.5	9.5	201
SHTM	0.3	0.27	0.17	0.3	115
SIEM	811.37	851.93	780.01	848.6	138
SILK	1.43	1.58	1.46	1.54	237,540
SING	15.76	15.93	15.59	15.94	503
SITC	71.75	70	70	71.75	23
SKFL	5.25	4.25	4.25	4.25	500
SKRS	1.2	1.35	1.3	1.35	3,000
SMBL	1.69	1.79	1.65	1.75	47,468
SMCPL	4.25	4.89	4.89	4.89	500
SNAI	34.65	35.4	34.25	34.93	3,480
SNBL	3.76	3.91	3.71	3.72	84,414
SNBLTFC	100.17	0	0	100.17	0
SNGP	16.44	16.5	15.99	16	66,231
SPL	10.06	10.17	9.75	9.89	30,774
SPLC	0.5	0.5	0.45	0.48	933
SRVI	191.9	193.98	186.02	192.77	1,062
SSGC	18.5	18.98	18.5	18.97	23,021
SSIC	4	4.3	3.9	4.2	6,957
SSML	0.99	1	1	1	2,500
STCL	8.68	8.7	8.7	8.68	4
STJT	20.4	20.4	20.4	20.4	1
STPL	6.6	6.99	6.6	6.66	600
SURC	23	23.5	23.5	23	114
TDIL	10	10	9.35	10	253
TELE	0.79	0.85	0.75	0.8	109,990
TGL	8.2	8.45	8.25	8.27	2,836
THALL	79.5	79	78	78.18	1,926
THCCL	20.5	21.5	20.5	21.5	5,650
TICL	51.88	52	52	51.88	5
TREET	37.02	38.3	37.8	38.06	5,690
TRG	1.15	1.15	1.13	1.15	522,373
TRIBL	0.99	1	0.76	0.99	3
TRIPF	165.7	169.9	165	165	31,871
TSPL	0.57	0.74	0.74	0.57	1
UBL	53.22	53.24	52.3	52.97	54,159
UBL-CDEC	53.45	0	0	53.13	0
UBL-CFEB	54.77	0	0	54.44	0
UBL-CJAN	54.11	0	0	53.79	0
UBL-DEC	52.05	0	0	53.16	0
UBLTFC4	99.686	100	100	99.6996	11,300
ULEVER	5400.57	5550	5302.11	5547.5	132
UNIC	4.5	4.7	4.7	4.5	477
UPFL	1700	1700	1619	1700	3
WAHN	34	33.5	33.5	33.5	525
WAZIR	12.49	12.99	12.5	12.49	426
WTCL	1.75	1.89	1.75	1.79	83,042
WTL	0.9	0.98	0.85	0.9	642,070
WYETH	747.92	785.31	711	785.05	191
ZIL	33.12	33.15	33.14	33.12	6
Total Turnover					37,643,135

KSE EOD Daily Share Price Data - 22/12/2011