KSE EOD Daily Share Price Data - 04/01/2012

For: January 04, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	89.79	89.89	86	89.89	2,199
AACIL	2.6	2.7	2.61	2.61	11,500
AASM	24.5	23.28	23.28	24.5	10
ABL	56.21	58	55.16	57.79	46,257
ABOT	100.12	100	99.85	100	409
ACPL	51.54	51.9	51.5	51.54	202
ADAMS	18.5	18.85	18.55	18.69	4,071
ADMM	21.75	21.5	21	21.45	5,547
ADOS	5.45	5.8	5.75	5.76	1,880
AGLPSR	0.01	0.01	0.01	0.01	5,000
AGTL	186.78	189	181.2	186.78	64
AHCL	27.88	28.18	27.47	27.87	568,749
AHCL-CFEB	28.53	0	0	28.5	0
AHCL-CJAN	28.19	0	0	28.16	0
AHCL-CMAR	28.96	0	0	28.93	0
AHCL-JAN	28	28.2	27.7	27.99	37,500
AHI	14.36	14.9	14.9	14.36	10
AHL	14.83	15.3	14.21	14.99	9,643
AICL	47.77	48.4	47	47.74	133,097
AICL-CFEB	48.89	0	0	48.82	0
AICL-CJAN	48.3	0	0	48.24	0
AKBL	10.25	10.3	10.06	10.12	135,530
AKBL-CFEB	10.49	0	0	10.35	0
AKBL-CJAN	10.36	0	0	10.23	0
AKDCL	23.78	24.01	22.6	23.06	2,221
ALICO	14.01	14.05	14.05	14.01	15
AMTEX	1.36	1.4	1.26	1.38	24,704
AMZV	0.38	0.39	0.3	0.31	30,974
ANL	2.91	2.98	2.87	2.94	540,170
ANL-CFEB	2.98	0	0	3.01	0
ANL-CJAN	2.94	0	0	2.97	0
ANLTFC2	94	0	0	94	0
ANSS	7.5833	7.5	7.5	7.5	3,000
APL	416.39	418	415	415.09	9,152
ASHT	8.5	8.5	8.5	8.5	1,000
ATBA	163.61	164	162	163.31	2,224
ATEL	58	58	58	58	4,627
ATIL	36.21	37	36	36	4,900
ATLH	122.18	121.9	119	122.18	106
ATRL	111.37	113.48	111.01	111.59	868,241
ATRL-CFEB	113.98	0	0	114.12	0
ATRL-CJAN	112.6	0	0	112.76	0
ATRL-CMAR	115.7	0	0	115.82	0
ATRL-JAN	112.18	113.9	112.11	112.52	456,000
AZAMT	1.11	1.6	1.6	1.11	1
BAFL	11.75	11.75	11.54	11.6	305,232
BAFL-CFEB	12.03	0	0	11.86	0
BAFL-CJAN	11.88	0	0	11.72	0
BAFL-CMAR	12.21	0	0	12.04	0
BAFL-JAN	11.9	0	0	11.73	0
BAHL	28.72	28.9	28.61	28.76	21,374
BAHL-CFEB	29.39	0	0	29.41	0
BAHL-CJAN	29.04	0	0	29.06	0
BAHL-CMAR	29.84	0	0	29.85	0
BAHL-JAN	29.05	0	0	29.07	0
BAHLTFC2	103.96	0	0	103.96	0
BAPL	5.68	4.72	4.72	5.68	5
BATA	818.4	800	777.48	777.48	177
BCL	28.5	28.5	28.5	28.5	200
BERG	13.6	13.9	13.6	13.88	7,300
BFMOD	4	4.49	4.49	4	100
BGL	1.78	1.72	1.72	1.78	100
BILF	0.8	1.64	1.55	0.8	11
BIPL	3.33	3.3	3.1	3.1	211,511
BNWM	14.87	14.99	14.51	14.51	1,200
BOK	5.44	5.4	5.25	5.4	64,296
BOP	5.94	6.08	5.76	5.85	585,795
BPL	22.52	23	22.76	22.99	1,533
BRR	2.26	2.25	2.25	2.26	150
BWHL	26.12	25	25	26.12	305
BYCO	6.8	6.92	6.61	6.82	302,860
CENI	6.8	6.99	6.95	6.8	300
CEPB	13.3	13.15	13.15	13.3	1
CHAS	7.95	8.24	8	8	2,012
CHBL	1.1	1.09	1.01	1.01	14,952
CHCC	8.99	9.97	8.56	9.25	222,766
CJPL	0.41	0.5	0.47	0.41	13
CLOV	54.6	55	51.95	54.6	160
CML	1.1	1.15	0.9	1.1	12
CPL	152.56	152.25	150	150.05	5,607
CPPL	27.37	27.5	26.75	26.76	10,377
CRTM	8	8.6	8.6	8.6	2,000
CSAP	18.81	18.89	18.3	18.3	6,639
CSM	0.5	0.49	0.4	0.49	26,517
CSMD	13	12.95	12.75	12.76	1,050
CSUML	1.4	1.4	1.4	1.4	10,299
CWSM	1.01	1.15	1.15	1.15	1,000
DADX	60.14	57.9	57.9	60.14	300
DAWH	40.57	40.82	39.65	39.81	79,999
DBCI	1.41	1.7	1.65	1.65	1,001
DCH	1.42	1.74	1.4	1.42	4,002
DCL	1.2	1.4	1.2	1.27	238,921
DCM	0.65	1.09	1.09	0.65	10
DEL	0.94	1	0.9	1	9,000
DFML	1.7	1.79	1.7	1.7	97,184
DGKC	19.9	20.4	19.87	19.98	1,856,092
DGKC-CFEB	20.37	0	0	20.43	0
DGKC-CJAN	20.12	0	0	20.19	0
DGKC-CMAR	20.67	0	0	20.74	0
DGKC-JAN	20.1	20.55	20.07	20.11	273,000
DLL	33.5	34.8	32.26	32.51	7,739
DMTM	2.31	2.22	2.22	2.22	1,000
DOL	3.79	3.89	3.75	3.86	176,589
DSFL	1.22	1.3	1.2	1.22	121,178
DSIL	0.79	0.75	0.68	0.75	26,120
DSL	1.1	1.2	1.1	1.1	3,480
DSML	3.5	3.5	3.5	3.5	50
DWAE	0.75	1.08	1.08	0.75	9
DWSM	1.8	2	1.36	1.36	13,002
ECOP	3.65	3.85	3.55	3.65	5,002
EFLTFC	100	0	0	100	0
EFOODS	22.71	23	22.77	22.8	44,646
EFUG	37.51	39	37.7	38.81	2,601
EFUL	73.94	72.1	72.05	73.94	300
ELCM	6.94	7.025	7.025	7.025	0
ELSM	18.5	18	18	18.5	5
EMCO	1.93	2.4	2.4	1.93	98
ENGRO	96.78	98	95.45	95.75	1,683,265
ENGRO-CFEB	99.05	0	0	97.92	0
ENGRO-CJAN	97.85	0	0	96.75	0
ENGRO-CMAR	100.55	0	0	99.38	0
ENGRO-JAN	97.58	98.3	96.21	96.56	629,500
EPCL	7.58	8.14	7.42	7.97	494,267
ESBL	1.69	1.6	1.6	1.69	389
EXIDE	166	167	166	166.1	426
FABL	8.73	8.85	8.51	8.61	36,864
FANM	4.2	4.07	4.07	4.07	1,000
FATIMA	23.85	24	23.31	23.46	2,288,040
FCCL	3.55	3.8	3.42	3.64	311,178
FCIBL	3.46	3.4	3.35	3.38	500
FCSC	1.7	1.8	1.2	1.59	271,280
FDIBL	0.77	0.84	0.67	0.69	28,715
FDMF	1.57	1.78	1.75	1.75	11,000
FECM	2.55	2.24	2.24	2.55	36
FECTC	4.79	5	4.7	4.73	25,150
FEM	0.75	0.99	0.6	0.75	5
FEROZ	79	77.1	77	77	400
FFBL	44.4	44.75	43.53	43.72	1,602,431
FFBL-CFEB	45.44	0	0	44.71	0
FFBL-CJAN	44.89	0	0	44.18	0
FFBL-CMAR	46.13	0	0	45.38	0
FFBL-JAN	44.65	44.9	43.75	44.01	627,500
FFC	157.37	158.5	156	157	1,168,736
FFC-CFEB	161.06	0	0	160.56	0
FFC-CJAN	159.11	0	0	158.64	0
FFC-CMAR	163.49	0	0	162.96	0
FFC-JAN	158.59	159.25	157	157.89	312,500
FFLM	1.55	1.58	1.56	1.57	12,973
FHAM	7.26	7.75	7.25	7.28	30,000
FHBM	6.81	7.09	6.9	6.92	25,100
FLYNG	0.88	1.02	0.85	0.95	103,493
FNBM	6.26	6.5	6.2	6.2	14,001
FNEL	2.72	2.5	2.5	2.72	71
FPJM	0.87	0.95	0.95	0.87	1
FPRM	11	11.99	11.5	11	427
FRSM	18.75	19.75	19	19.74	5,531
FUDLM	6.5	6.8	6.5	6.6	538
FZTM	246.6	246	246	246	0
GADT	42.25	42.89	40.5	40.56	1,570
GAIL	1.85	2.22	1.92	1.95	5,001
GASF	2.9	2.9	2.75	2.9	3,811
GATI	69.09	70.01	70	70	500
GATM	17.05	17.1	16.05	16.5	8,088
GENP	0.3	0.39	0.31	0.3	4
GFIL	3.5	3.99	3.95	3.99	610
GGL	7.32	7.74	7.31	7.45	131,572
GHGL	41.03	41.5	41.05	41.03	177
GHNI	6.56	6.5	6.36	6.4	10,004
GHNL	2.65	2.75	2.4	2.42	17,613
GLAXO	67.84	68	67.65	67.84	291
GLPL	45.9	43.63	43.63	45.9	20
GTYR	19.94	19.95	19.9	19.95	900
GUSM	4.6	4.1	4.1	4.6	50
GWLC	5.32	5.15	5	5.01	2,870
HABSM	22.29	22.4	22.01	22.05	33,459
HADC	0.3	0.4	0.4	0.3	1
HAL	13.48	13.59	13.25	13.48	100
HBL	111.05	112.8	108.61	108.87	52,720
HCAR	8.55	8.55	8.51	8.55	588
HICL	10	10	9.9	10	802
HINO	70.05	67	66.56	66.91	843
HIRAT	4.63	4.7	4.35	4.35	118,200
HMB	17.19	17.15	17.02	17.15	5,400
HSPI	8.09	8.65	8.11	8.11	12,150
HUBC	34.66	35.31	34.71	35.05	1,405,470
HUBC-CFEB	35.47	0	0	35.84	0
HUBC-CJAN	35.04	0	0	35.42	0
HUBC-CMAR	36.01	0	0	36.38	0
HUBC-JAN	34.5	0	0	35.43	0
HUMNL	16.25	16	16	16	1,000
HUSS	15.29	16.25	16.25	15.29	220
HWQS	8.35	9.35	9.35	8.35	54
IBFL	27.86	27.9	27	27.37	2,240
IBLHL	18.65	19.6	17.91	19.4	45,144
ICCT	0.45	0.45	0.45	0.45	3,000
ICI	121.45	121.5	120	120.7	3,533
ICIBL	0.22	0.24	0.21	0.22	41
IFSL	7	7	7	7	1,083
IGIBL	0.91	0.96	0.85	0.95	3,005
IGIIL	45	45.3	45.3	45.3	650
INDU	209	210	209	209.96	1,558
INIL	35.25	35.5	33.51	33.54	10,504
ISIL	70.7	70.99	70.99	70.7	1
JDMT	13.36	13.94	12.37	13.69	4,804
JDWS	74	75.95	73.5	74.18	412
JGICL	53.5	54	53.5	53.5	6,000
JKSM	6.38	6.3	5.75	5.75	1,038
JLICL	62.5	63.4	62.5	63.21	4,000
JOVC	1.08	1.13	1.07	1.13	75,703
JPGL	0.64	0.65	0.6	0.64	203,501
JSBL	1.79	1.79	1.72	1.78	18,001
JSCL	4.28	4.35	4.15	4.17	808,557
JSGCL	16	16.55	16.38	16	67
JSGF	4.7	4.66	4.6	4.7	440
JSIL	2.84	2.96	2.66	2.8	14,565
JSVFL	4.26	4.6	4.33	4.26	59
JVDC	62	64	61.9	63.86	2,103
KAPCO	40.72	41	40.65	40.75	72,704
KAPCO-CFEB	41.67	0	0	41.67	0
KAPCO-CJAN	41.17	0	0	41.18	0
KAPCO-CMAR	42.3	0	0	42.3	0
KAPCO-JAN	41.19	0	0	41.19	0
KASBB	1.19	1.2	1.11	1.12	85,018
KASBSL	2.33	2.73	2.31	2.39	1,168
KESC	1.66	1.67	1.62	1.62	46,105
KML	1.61	1.31	1.31	1.61	1
KOHC	9.6	10.6	9.66	10.6	416,225
KOHP	1.5	1.7	1.68	1.5	241
KOIL	1	0.95	0.86	1	4
KSBP	24.31	24.5	24	24.31	201
KTML	3.44	3.48	3.05	3.39	2,346
LINDE	101	98.6	98.6	101	10
LOTPTA	9.98	10.49	9.85	10.19	6,988,482
LOTPTA-CFEB	10.21	0	0	10.42	0
LOTPTA-CJAN	10.09	0	0	10.3	0
LOTPTA-CMAR	10.37	0	0	10.58	0
LOTPTA-JAN	10	10.45	9.9	10.27	771,000
LPCL	1.92	2.1	1.95	1.99	222,409
LUCK	77.74	79.2	77.7	78.28	726,703
LUCK-CFEB	79.56	0	0	80.06	0
LUCK-CJAN	78.6	0	0	79.1	0
LUCK-CMAR	80.77	0	0	81.25	0
LUCK-JAN	78.17	79.25	78.1	78.67	47,000
MACFL	7.78	8	7.97	8	5,195
MARI	85.28	87	85.5	85.99	63,469
MBF	8.9	8.9	8.56	8.56	10,002
MCB	143.93	147.6	144.16	145.5	1,159,418
MCB-CFEB	147.3	0	0	148.8	0
MCB-CJAN	145.52	0	0	147.02	0
MCB-CMAR	149.53	0	0	151.02	0
MCB-JAN	145.22	148	145.21	146.49	257,000
MDTL	12.4	13.34	11.41	12.4	12
MEBL	18.34	18.25	18.2	18.25	19,736
MEHT	54	56.5	56.5	56.5	0
MIRKS	41.96	44	41.5	41.51	32,148
MLCF	1.95	2.05	1.9	2	153,529
MODAM	0.85	0.8	0.75	0.85	209
MRNS	48.1	46	46	48.1	100
MSCL	9.57	9.95	9.95	9.57	10
MSOT	16	16.9	16.9	16	16
MTL	361.81	368	360	365.42	48,111
MUKT	0.38	0.49	0.33	0.4	7,081
MUREB	65.99	67.5	65.25	66.26	444
MWMP	0.65	0.73	0.45	0.65	11
MZSM	1.5	1.69	1.5	1.51	5,300
NATF	64.8	66	64.55	65.97	4,777
NATM	37.15	35.35	35.35	35.35	500
NBP	43.02	44.45	43.25	44.23	4,735,349
NBP-CFEB	44.03	0	0	45.23	0
NBP-CJAN	43.5	0	0	44.69	0
NBP-CMAR	44.69	0	0	45.91	0
NBP-JAN	43.39	44.75	43.2	44.52	1,503,000
NCL	17.95	18.08	17.45	17.5	163,101
NCL-CFEB	18.37	0	0	17.9	0
NCL-CJAN	18.15	0	0	17.68	0
NCL-CMAR	18.65	0	0	18.16	0
NCL-JAN	18.16	0	0	17.69	0
NCPL	13.2	13.05	12.95	13	170,533
NESTLE	3285.12	3300	3150	3190.65	71
NETSOL	9.01	9.2	8.6	8.75	86,099
NETSOL-CFEB	9.22	0	0	8.95	0
NETSOL-CJAN	9.11	0	0	8.84	0
NETSOL-CMAR	9.36	0	0	9.08	0
NETSOL-JAN	9.11	8.9	8.9	8.9	5,000
NIB	1.68	1.83	1.62	1.71	3,021,424
NIBTFC	98.0071	0	0	98.0071	0
NICL	2.4	2.42	2.27	2.3	77,034
NMBL	3.39	4.38	2.9	3.01	25,008
NML	41.6	41.95	40.98	41.14	667,573
NML-CFEB	42.57	0	0	42.07	0
NML-CJAN	42.06	0	0	41.57	0
NML-CMAR	43.22	0	0	42.7	0
NML-JAN	42.04	42.15	41.3	41.45	57,000
NOPK	16.48	17.4	15.55	17.4	1,380
NPL	13.02	13.09	12.82	13.02	36,619
NPL-CFEB	13.33	0	0	13.32	0
NPL-CJAN	13.16	0	0	13.16	0
NPL-CMAR	13.53	0	0	13.51	0
NPL-JAN	13.17	0	0	13.16	0
NRL	236.89	240	231.6	232.98	166,383
OGDC	146.82	149.3	145.5	146.37	2,257,530
OGDC-CFEB	150.26	0	0	149.69	0
OGDC-CJAN	148.44	0	0	147.9	0
OGDC-CMAR	152.53	0	0	151.92	0
OGDC-JAN	147.77	150.01	146.55	147.31	260,500
OLPL	6.46	6.97	6.5	6.63	24,005
OLTM	0.21	0.75	0.47	0.35	1,521
PACE	1.43	1.52	1.35	1.36	32,682
PAEL	3.61	3.78	3.41	3.42	175,954
PAKMI	1	1.11	1	1	6,201
PAKRI	16.25	16.25	15.85	15.89	182,542
PAKRI-CFEB	16.63	0	0	16.25	0
PAKRI-CJAN	16.43	0	0	16.06	0
PAKRI-CMAR	16.88	0	0	16.49	0
PAKRI-JAN	16.44	16.05	16.05	16.05	2,000
PAKT	55.5	57	52.75	56.29	1,867
PASL	0.78	0.78	0.72	0.78	17,504
PECO	35.99	35.4	35.4	35.99	1
PEF	7.12	7.24	7.12	7.2	17,329
PGCL	40.77	42.8	41.9	42.7	3,256
PGF	12.31	12.69	12.26	12.5	55,556
PHDL	28.8	30	30	28.8	100
PIAA	1.96	2.15	1.95	2.01	72,975
PICT	72	74	70.6	71.02	1,890
PIF	5.32	5.52	5.3	5.33	18,005
PIL	5	5.95	5.95	5	200
PINL	8.03	8.2	7.75	7.76	7,179
PIOC	3.78	4.7	3.79	4.13	93,525
PKGI	5.7	5.11	4.71	5.7	82
PKGP	11.7	11.7	11.42	11.52	3,768
PKGS	82.29	82.1	80.25	81.1	380
PMI	1.15	1.1	1.1	1.15	2
PMTFC6	98.1627	0	0	98.1627	0
PNSC	12.94	13.78	12.76	13.58	55,775
POL	353.88	357.45	352.01	354.6	487,534
POL-CFEB	362.17	0	0	362.64	0
POL-CJAN	357.79	0	0	358.31	0
POL-CMAR	367.65	0	0	368.06	0
POL-JAN	356.3	359	354.5	356.12	140,500
POML	40	40.5	40.5	40	490
PPL	171.59	173.7	170.9	171.85	1,136,728
PPL-CFEB	175.61	0	0	175.75	0
PPL-CJAN	173.49	0	0	173.65	0
PPL-CMAR	178.27	0	0	178.37	0
PPL-JAN	172.53	175.15	172.5	173.03	80,500
PPP	32	32.84	32	32.23	915
PRL	68.78	68.75	68	68.18	2,240
PSMC	59.9	61	60.02	60.5	762
PSO	236.12	237.9	233.01	234.59	296,438
PSO-CFEB	241.65	0	0	239.91	0
PSO-CJAN	238.73	0	0	237.05	0
PSO-CMAR	245.31	0	0	243.49	0
PSO-JAN	238.04	238.5	235.2	236.67	40,000
PSYL	17.98	17.98	17.01	17.98	17
PTC	10.01	10.12	10	10.09	713,707
PTC-CFEB	10.24	0	0	10.32	0
PTC-CJAN	10.12	0	0	10.2	0
PTC-CMAR	10.4	0	0	10.47	0
PTC-JAN	10.1	0	0	10.2	0
PTEC	2.18	3	2.99	2.18	3
QUET	36.63	34.8	34.8	36.63	2
QUICE	3.05	3.05	3	3.04	843
RAVT	0.6	0.53	0.53	0.71	2,001
SAIF	4.99	4.95	4.93	4.99	40
SAPL	144.81	141	141	141	500
SASML	5.5	4.5	4.5	4.5	708
SAZEW	18.55	18.4	17.55	17.56	21,201
SBL	1.35	1.48	1.39	1.39	4,511
SCBPL	8.06	8.7	8	8.2	21,307
SCLL	2.32	3	2.65	2.65	2,907
SCM	10.5	10.75	10.5	10.51	2,761
SEARL	46	47.75	46	47.07	817
SEL	16.95	17.9	17.89	17.89	1,001
SEPCO	0.7	0.72	0.62	0.7	5,055
SEPL	36	36.25	36.2	36.25	4,857
SGMLPS	3.5	4.5	2.65	3.5	20
SHCI	1.55	1.6	1.6	1.6	500
SHEL	192.39	193.99	191.05	193.53	1,462
SHFA	26.2	26.51	26.51	26.2	300
SHNI	8	8.49	7.7	8.24	6,110
SHSML	8.88	9	9	8.88	1
SHTM	0.25	0.25	0.25	0.25	500
SIBL	1.25	1.85	1.4	1.4	1,000
SIEM	958.32	915	910.42	911.83	35
SILK	1.74	1.8	1.66	1.73	1,781,483
SITC	72.2	70.35	70	70.06	1,010
SJTM	2.69	3.49	1.69	2.69	101
SMBL	1.72	1.8	1.7	1.7	84,516
SMCPL	5.29	5.88	4.29	5.44	2,001
SMTM	4.05	4.5	4.5	4.05	10
SNAI	35.08	35.95	35.1	35.08	22
SNBL	4	4.17	4	4.1	58,401
SNBLTFC	100.17	0	0	100.17	0
SNGP	16.03	16.43	16	16.1	177,791
SPL	10	10.1	9.85	9.95	23,994
SPLC	0.45	0.45	0.15	0.45	4
SRVI	190.8	189.01	189.01	190.8	16
SSGC	19.3	19.45	19.15	19.27	1,550
SSIC	4.5	4.77	4.77	4.5	10
SSML	1	1.2	1.1	1.15	769
STCL	7.5	7.98	7.1	7.55	1,150
STJT	20.4	21	20	20.4	190
SURC	23	23.01	23.01	23.01	0
TDIL	10	10	9.1	9.99	2,503
TELE	0.8	0.85	0.76	0.82	22,300
TGL	8.12	8.29	7.8	8.2	84,280
THALL	79.82	80.5	79.02	79.59	1,327
THCCL	23.75	23.5	23.5	23.5	0
TICL	51.85	50.01	49.27	51.85	10
TREET	38.77	38.89	38.31	38.44	5,101
TRG	1.2	1.25	1.19	1.2	469,988
TRIBL	0.75	0.94	0.85	0.75	211
TRIPF	165.9	168	168	165.9	1
TRPOL	0.99	0.42	0.42	0.99	1
TSML	53	53	53	53	10
TSPL	0.69	0.85	0.63	0.69	2
UBDL	23.4	23.5	23.5	23.4	1
UBL	55.46	55.01	53.4	53.9	298,453
UBL-CFEB	56.76	0	0	55.12	0
UBL-CJAN	56.07	0	0	54.46	0
UBL-CMAR	57.62	0	0	55.95	0
UBL-JAN	56.1	54.5	54.5	54.5	2,500
UBLTFC4	99.6941	0	0	99.6941	0
ULEVER	5569.13	5450	5371.1	5397.42	59
UNIC	4.75	5	4.97	5	1,001
UVIC	1.5	1.6	1.6	1.5	123
WAHN	35.11	35.65	34.1	34.96	4,250
WTCL	1.85	1.94	1.76	1.76	46,505
WTL	0.98	1	0.94	0.97	42,944
WYETH	780	755	753	753.75	50
YOUW	1	1.15	1.15	1.15	500
ZTL	1.81	1.6	1.6	1.81	1
Total Turnover					51,633,599

KSE EOD Daily Share Price Data - 04/01/2012