KSE EOD Daily Share Price Data - 05/01/2012

For: January 05, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.61	2.77	2.61	2.68	696
ABL	57.79	58	57.1	57.84	20,769
ABOT	100	101.75	100	101.5	4,326
ACPL	51.54	51.5	51.5	51.54	200
ADAMS	18.69	19.25	18.4	18.5	1,550
ADMM	21.45	21.65	21.65	21.45	10
ADOS	5.76	6	5.6	5.72	2,772
AGIC	8.07	7.86	7.86	8.07	50
AGIL	57.5	57.98	57.5	57.5	116
AGL	15.19	16.19	14.19	15.89	2,500
AGLPSR	0.01	0.07	0.07	0.01	1
AHCL	27.87	28	27	27.23	2,351,596
AHCL-CFEB	28.5	0	0	27.81	0
AHCL-CJAN	28.16	0	0	27.48	0
AHCL-CMAR	28.93	0	0	28.23	0
AHCL-JAN	27.99	27.83	27.2	27.4	85,500
AHL	14.99	14.98	14.2	14.51	10,071
AICL	47.74	47.85	46.8	46.87	12,168
AICL-CFEB	48.82	0	0	47.87	0
AICL-CJAN	48.24	0	0	47.3	0
AKBL	10.12	10.18	9.95	10.03	68,608
AKBL-CFEB	10.35	0	0	10.24	0
AKBL-CJAN	10.23	0	0	10.12	0
AKDCL	23.06	23.99	22.6	22.6	850
ALICO	14.01	14.25	14.01	14.05	1,800
ALNRS	51.89	50	50	51.89	2
AMTEX	1.38	1.35	1.25	1.3	106,860
AMZV	0.31	0.43	0.3	0.42	21,374
ANL	2.94	3.09	2.91	2.96	818,569
ANL-CFEB	3.01	0	0	3.02	0
ANL-CJAN	2.97	0	0	2.99	0
ANLTFC2	94	0	0	94	0
APL	415.09	417	415	415.93	11,777
ARM	22.45	21.33	21.33	22.45	100
ATBA	163.31	163	162	163	1,504
ATIL	36	36.01	36	36	3,600
ATLH	122.18	121	119.1	120.79	1,030
ATRL	111.59	111.99	109.6	110.01	473,619
ATRL-CFEB	114.12	0	0	112.36	0
ATRL-CJAN	112.76	0	0	111.02	0
ATRL-CMAR	115.82	0	0	114.04	0
ATRL-JAN	112.52	112.79	110.3	110.56	212,000
AZAMT	1.11	1.6	1.55	1.11	2
BAFL	11.6	11.68	11.47	11.52	149,707
BAFL-CFEB	11.86	0	0	11.77	0
BAFL-CJAN	11.72	0	0	11.63	0
BAFL-CMAR	12.04	0	0	11.94	0
BAFL-JAN	11.73	0	0	11.63	0
BAFS	39	38	37.99	39	3
BAHL	28.76	28.9	28.5	28.57	97,278
BAHL-CFEB	29.41	0	0	29.18	0
BAHL-CJAN	29.06	0	0	28.83	0
BAHL-CMAR	29.85	0	0	29.62	0
BAHL-JAN	29.07	0	0	28.84	0
BAHLTFC2	103.96	0	0	103.96	0
BGL	1.78	1.81	1.72	1.79	2,047
BIPL	3.1	3.15	3.05	3.14	22,021
BNWM	14.51	14.8	14.4	14.8	3,020
BOK	5.4	5.41	5.1	5.28	28,406
BOP	5.85	5.96	5.72	5.83	690,661
BPL	22.99	23.3	21.87	22.99	201
BROT	0.4	0.45	0.45	0.4	15
BRR	2.26	2.24	2.01	2.18	6,200
BWHL	26.12	24.82	24.82	26.12	100
BYCO	6.82	7.23	6.74	6.98	1,588,396
CENI	6.8	7	6.99	7	2,000
CEPB	13.3	13.3	13.01	13.28	2,390
CHAS	8	8	7.61	8	3,008
CHBL	1.01	1.09	1.01	1.01	3,447
CHCC	9.25	9.67	9.16	9.41	79,724
CJPL	0.41	0.5	0.5	0.41	5
CLIM	6.5	7.5	5.5	6.5	30,000
CML	1.1	1	0.92	1	33,970
COLG	639.11	620	620	639.11	12
CPL	150.05	152.5	150.01	151	5,200
CPPL	26.76	27.2	27	27.17	916
CSAP	18.3	19	18.75	19	79,976
CSM	0.49	0.43	0.41	0.49	3
CSMD	12.76	12.61	12.6	12.6	1,000
CSUML	1.4	1.49	1.37	1.38	1,016
CYAN	50.02	48.5	48.5	50.02	200
DADX	60.14	57.15	57.14	57.15	500
DAWH	39.81	40.79	38.51	39.76	214,933
DCH	1.42	1.6	1.6	1.42	1
DCL	1.27	1.28	1.2	1.2	13,020
DEL	1	0.99	0.76	0.76	1,655
DFML	1.7	1.9	1.66	1.79	28,905
DGKC	19.98	19.99	19.51	19.78	838,434
DGKC-CFEB	20.43	0	0	20.2	0
DGKC-CJAN	20.19	0	0	19.96	0
DGKC-CMAR	20.74	0	0	20.5	0
DGKC-JAN	20.11	20.05	19.75	19.83	89,000
DLL	32.51	33.9	32	32.39	21,992
DOL	3.86	3.9	3.75	3.8	45,252
DREL	527	525	525	525	10
DSFL	1.22	1.27	1.2	1.23	25,028
DSIL	0.75	0.75	0.66	0.73	5,641
DSL	1.1	1.2	1.05	1.18	11,505
DYNO	8.53	9.37	9	8.53	201
ECOP	3.65	3.66	3.65	3.66	8,000
EFLTFC	100	0	0	100	0
EFOODS	22.8	22.86	22.6	22.71	18,370
EFUG	38.81	39.9	37.99	39.21	3,479
EFUL	73.94	72.1	72	72.01	1,147
ELCM	7.025	8	8	8	500
EMCO	1.93	2.35	2.35	1.93	1
ENGRO	95.75	95.75	93.75	94.31	1,315,010
ENGRO-CFEB	97.92	0	0	96.32	0
ENGRO-CJAN	96.75	0	0	95.17	0
ENGRO-CMAR	99.38	0	0	97.76	0
ENGRO-JAN	96.56	96.4	94.2	94.84	627,500
EPCL	7.97	8	7.8	7.89	38,747
EXIDE	166.1	168	167.99	166.1	50
FABL	8.61	9.48	8.51	8.94	228,453
FATIMA	23.46	23.5	23.11	23.2	877,092
FCCL	3.64	3.78	3.55	3.57	75,386
FCIBL	3.38	3.98	3.3	3.38	302
FCSC	1.59	1.75	1.52	1.6	70,553
FDIBL	0.69	0.85	0.65	0.85	504
FDMF	1.75	1.79	1.78	1.79	10,000
FECM	2.55	2.98	2.97	2.55	174
FECTC	4.73	4.55	4.25	4.4	18,500
FEM	0.75	1	0.69	0.75	63
FEROZ	77	75.5	74	75.5	750
FFBL	43.72	43.74	42.5	42.63	2,014,844
FFBL-CFEB	44.71	0	0	43.54	0
FFBL-CJAN	44.18	0	0	43.02	0
FFBL-CMAR	45.38	0	0	44.19	0
FFBL-JAN	44.01	43.8	42.71	42.91	548,000
FFC	157	158.7	155.4	156.52	1,730,895
FFC-CFEB	160.56	0	0	159.86	0
FFC-CJAN	158.64	0	0	157.95	0
FFC-CMAR	162.96	0	0	162.25	0
FFC-JAN	157.89	159.5	155.95	157.47	516,000
FFLM	1.57	1.58	1.58	1.58	1,000
FHAM	7.28	7.67	7.24	7.25	135,499
FHBM	6.92	7.05	7.05	7.05	525
FLYNG	0.95	0.95	0.92	0.92	1,708
FNBM	6.2	6	5.95	5.95	6,800
FPJM	0.87	1	0.66	0.87	7
FRSM	19.74	20.49	20.49	19.74	100
FUDLM	6.6	6.69	6.55	6.55	1,525
FZTM	246	233.7	233.7	246	14
GADT	40.56	42	40.5	41.92	3,701
GASF	2.9	2.9	2.8	2.9	1,259
GATM	16.5	17.48	16.94	16.96	2,022
GENP	0.3	0.42	0.24	0.3	10
GGL	7.45	7.49	7.07	7.21	4,109
GHGL	41.03	41.5	41.02	41.03	11
GHNI	6.4	6.98	6.05	6.97	508
GHNL	2.42	2.95	2.23	2.42	5
GLAXO	67.84	67.77	66	66.1	4,758
GLPL	45.9	44.44	43.61	43.75	673
GTYR	19.95	19.99	19.98	19.95	2
GWLC	5.01	5.25	5	5.01	300
HABSM	22.05	22.53	22.01	22.5	59,547
HADC	0.3	0.4	0.32	0.3	82
HAL	13.48	13.74	13.5	13.52	1,190
HBL	108.87	109.49	107.5	107.85	33,773
HCAR	8.55	8.8	8.78	8.8	2,001
HICL	10	10.15	10.15	10	91
HINO	66.91	68	68	66.91	112
HINOON	28.35	29	28.75	28.99	525
HIRAT	4.35	4.35	4	4.3	47,557
HMB	17.15	17.22	17	17.03	11,004
HSPI	8.11	8.25	8.25	8.25	29,935
HUBC	35.05	35.18	34.12	34.46	1,078,633
HUBC-CFEB	35.84	0	0	35.2	0
HUBC-CJAN	35.42	0	0	34.78	0
HUBC-CMAR	36.38	0	0	35.72	0
HUBC-JAN	35.43	34.6	34.6	34.6	5,000
HUMNL	16	16.47	15.75	16.05	650
HUSS	15.29	16.25	16	16.16	800
IBFL	27.37	26.99	26.75	26.99	952
IBLHL	19.4	19.4	18.4	18.4	16,491
ICI	120.7	125	120	124.06	42,871
ICIBL	0.22	0.25	0.2	0.25	18,103
IDRT	4.29	4.5	4.25	4.4	22,500
IFSL	7	7.1	7	7.1	2,000
IGIBL	0.95	1	0.86	0.88	35,005
IGIIL	45.3	46	45	46	10,150
INDU	209.96	210	201.6	210	606
INIL	33.54	34	33.1	33.11	3,809
ISIL	70.7	70	70	70	0
ISL	11.61	11.72	11.15	11.61	2
JDMT	13.69	12.74	12.69	13.69	4
JDWS	74.18	77.88	73.56	77.87	9,114
JGICL	53.5	53.5	53	53	3,000
JOVC	1.13	1.15	1.08	1.1	108,765
JPGL	0.64	0.65	0.6	0.63	47,202
JSBL	1.78	1.8	1.67	1.74	21,356
JSCL	4.17	4.22	4.06	4.09	811,415
JSGCL	16	16.98	15.65	16.96	10,071
JSIL	2.8	2.9	2.7	2.7	8,402
JSVFL	4.26	4.35	4.31	4.35	3,490
KAPCO	40.75	40.75	40.15	40.26	133,967
KAPCO-CFEB	41.67	0	0	41.12	0
KAPCO-CJAN	41.18	0	0	40.63	0
KAPCO-CMAR	42.3	0	0	41.73	0
KAPCO-JAN	41.19	0	0	40.65	0
KASBB	1.12	1.19	1.06	1.07	45,001
KASBSL	2.39	2.7	2.7	2.39	1
KESC	1.62	1.66	1.57	1.65	28,972
KOHC	10.6	11.5	10.14	10.42	207,806
KOHP	1.5	1.75	1.65	1.5	2
KOIL	1	0.91	0.87	0.9	6,614
KSBP	24.31	24.4	24.4	24.31	225
KTML	3.39	3.4	3.05	3.39	7
LOTPTA	10.19	10.25	9.98	10.02	2,096,556
LOTPTA-CFEB	10.42	0	0	10.23	0
LOTPTA-CJAN	10.3	0	0	10.11	0
LOTPTA-CMAR	10.58	0	0	10.39	0
LOTPTA-JAN	10.27	10.25	10.03	10.08	165,500
LPCL	1.99	2	1.92	1.99	12,196
LPGL	22.05	23.15	23.15	23.15	500
LUCK	78.28	78.11	77.51	77.61	88,614
LUCK-CFEB	80.06	0	0	79.27	0
LUCK-CJAN	79.1	0	0	78.32	0
LUCK-CMAR	81.25	0	0	80.45	0
LUCK-JAN	78.67	78.69	78	78.11	18,000
MACFL	8	7.75	7.75	8	53
MARI	85.99	86.01	84.01	84.7	10,917
MCB	145.5	146.5	143.5	144.04	672,291
MCB-CFEB	148.8	0	0	147.12	0
MCB-CJAN	147.02	0	0	145.36	0
MCB-CMAR	151.02	0	0	149.31	0
MCB-JAN	146.49	147.24	144.18	144.68	129,500
MDTL	12.4	12.2	11.41	12.4	2
MEBL	18.25	18.73	18.2	18.55	86,461
MEHT	56.5	59.32	59	59	9
MFFL	81.98	79	78	81.98	222
MFTM	0.55	0.65	0.65	0.55	15
MIRKS	41.51	42	41.5	41.78	2,335
MLCF	2	1.98	1.93	1.97	8,002
MOIL	10.25	11.25	9.25	10.25	30,000
MRNS	48.1	45.7	45.7	48.1	50
MSCL	9.57	8.57	8.57	9.57	1
MSOT	16	15.8	15.75	15.77	1,208
MTL	365.42	371.84	363	370.29	18,806
MUKT	0.4	0.7	0.35	0.4	123
MUREB	66.26	66.5	65	66.5	2,395
MWMP	0.65	0.74	0.74	0.65	2
MZSM	1.51	1.65	1.6	1.51	201
NATF	65.97	65	63.61	65	1,400
NBP	44.23	44.44	43.69	44.04	1,667,054
NBP-CFEB	45.23	0	0	44.98	0
NBP-CJAN	44.69	0	0	44.44	0
NBP-CMAR	45.91	0	0	45.65	0
NBP-JAN	44.52	44.74	44	44.33	629,000
NCL	17.5	17.55	17.2	17.28	36,374
NCL-CFEB	17.9	0	0	17.65	0
NCL-CJAN	17.68	0	0	17.44	0
NCL-CMAR	18.16	0	0	17.91	0
NCL-JAN	17.69	17.5	17.5	17.5	2,000
NCPL	13	13.18	12.95	13	99,965
NESTLE	3190.65	3234.99	3152	3201.36	12
NETSOL	8.75	9.18	8.7	8.84	144,673
NETSOL-CFEB	8.95	0	0	9.03	0
NETSOL-CJAN	8.84	0	0	8.92	0
NETSOL-CMAR	9.08	0	0	9.16	0
NETSOL-JAN	8.9	8.95	8.95	8.95	5,000
NIB	1.71	1.74	1.66	1.67	510,756
NIBTFC	98.0071	0	0	98.0071	0
NICL	2.3	2.35	2.28	2.32	44,427
NMBL	3.01	3.93	2.52	3.01	5,004
NML	41.14	41.39	40.75	40.91	149,365
NML-CFEB	42.07	0	0	41.78	0
NML-CJAN	41.57	0	0	41.28	0
NML-CMAR	42.7	0	0	42.41	0
NML-JAN	41.45	42.2	41	41.16	43,000
NONS	13.33	13	12.7	13	1,600
NOPK	17.4	16.41	16.41	17.4	5
NPL	13.02	13.08	12.73	13	81,045
NPL-CFEB	13.32	0	0	13.28	0
NPL-CJAN	13.16	0	0	13.12	0
NPL-CMAR	13.51	0	0	13.48	0
NPL-JAN	13.16	0	0	13.12	0
NRL	232.98	233.4	222	225.75	344,505
OGDC	146.37	146.9	139.22	140.55	989,334
OGDC-CFEB	149.69	0	0	143.55	0
OGDC-CJAN	147.9	0	0	141.84	0
OGDC-CMAR	151.92	0	0	145.7	0
OGDC-JAN	147.31	147.7	140.01	141.81	415,500
OLPL	6.63	6.9	6.9	6.9	5,000
OLTM	0.35	0.69	0.49	0.49	1,001
PACE	1.36	1.49	1.3	1.35	142,969
PAEL	3.42	3.55	3.36	3.41	25,057
PAKMI	1	1.1	1.1	1.1	1,000
PAKRI	15.89	16.1	15.61	15.72	54,660
PAKRI-CFEB	16.25	0	0	16.06	0
PAKRI-CJAN	16.06	0	0	15.86	0
PAKRI-CMAR	16.49	0	0	16.3	0
PAKRI-JAN	16.05	15.8	15.8	15.8	2,000
PAKT	56.29	56	53.5	56.29	173
PASL	0.78	0.84	0.72	0.75	36,420
PECO	35.99	36.9	35.4	35.99	50
PEF	7.2	7.25	7	7.15	2,589
PGF	12.5	12.8	12.26	12.5	7,401
PIAA	2.01	2.09	2	2.07	7,511
PICT	71.02	72.5	70	70.06	7,892
PIF	5.33	5.5	5.4	5.33	180
PINL	7.76	8.2	8	7.76	95
PIOC	4.13	4.1	3.9	3.9	4,550
PKGP	11.52	11.36	11.36	11.36	500
PKGS	81.1	82.1	82	82	15,010
PMI	1.15	1.11	1.06	1.06	5,051
PMTFC6	98.1627	97	97	98.1529	100
PNGRS	2.77	2.71	2.71	2.77	25
PNSC	13.58	13.55	12.91	13	20,615
POL	354.6	355.94	351.75	352.49	196,290
POL-CFEB	362.64	0	0	360.02	0
POL-CJAN	358.31	0	0	355.72	0
POL-CMAR	368.06	0	0	365.4	0
POL-JAN	356.12	356.3	354.05	354.43	91,000
POML	40	40.5	40.5	40.5	600
PPL	171.85	171.5	168.7	169.31	522,359
PPL-CFEB	175.75	0	0	172.93	0
PPL-CJAN	173.65	0	0	170.86	0
PPL-CMAR	178.37	0	0	175.51	0
PPL-JAN	173.03	171.5	170.05	170.32	45,000
PPP	32.23	33.83	32.6	33.57	3,105
PRET	22.76	23	23	22.76	25
PRL	68.18	66.65	66	66.32	8,545
PRWM	9.8	10	9	9.8	8
PSEL	138.65	131.72	131.72	138.65	50
PSMC	60.5	62.5	60.5	62.5	3,971
PSO	234.59	234.49	231.15	232.01	170,511
PSO-CFEB	239.91	0	0	236.97	0
PSO-CJAN	237.05	0	0	234.13	0
PSO-CMAR	243.49	0	0	240.5	0
PSO-JAN	236.67	236	233.49	234.25	47,500
PSYL	17.98	17.99	17.5	17.98	2
PTC	10.09	10.13	10.01	10.08	167,675
PTC-CFEB	10.32	0	0	10.3	0
PTC-CJAN	10.2	0	0	10.17	0
PTC-CMAR	10.47	0	0	10.45	0
PTC-JAN	10.2	10.06	10.06	10.06	2,000
QUET	36.63	34.8	34.8	36.63	1
QUICE	3.04	3.1	3.1	3.1	582
RAVT	0.71	0.68	0.53	0.71	3
REDT	0.3	1.29	1.29	1.29	1,000
REGT	92.71	92.71	92.71	92.71	2
REWM	8.25	8.25	8.25	8.25	500
RMPL	2513.28	2410	2405	2405	15
SALT	43.34	43	43	43	0
SANSM	10.4	10.01	9.41	9.43	1,200
SAPL	141	145	141.01	144.39	710
SAZEW	17.56	18.23	17.63	17.63	1,200
SBL	1.39	1.48	1.4	1.4	2,003
SCBPL	8.2	8.19	7.81	7.81	2,003
SCLL	2.65	3	3	2.65	1
SCM	10.51	10.5	10.1	10.1	25,611
SEARL	47.07	46.9	46.68	47.07	18
SEL	17.89	16.89	16.89	17.89	100
SEPCO	0.7	0.72	0.65	0.7	20,611
SGML	4.82	5.1	5	5	2,054
SHEL	193.53	193.5	192	192.59	1,426
SHFA	26.2	27.5	26.5	27.29	2,950
SHJS	86.5	90	84	88.08	309
SHNI	8.24	9.24	8	9.23	513,523
SHSML	8.88	9.1	9.1	8.88	100
SHTM	0.25	0.38	0.38	0.25	1
SIEM	911.83	934.99	866.25	911.83	20
SILK	1.73	1.8	1.64	1.72	635,665
SING	15.94	15.81	14.94	15.94	76
SITC	70.06	72.99	70.25	71.7	664
SJTM	2.69	2.25	2.25	2.25	0
SMBL	1.7	1.77	1.7	1.73	59,597
SMCPL	5.44	5.88	4.44	5	45,638
SNAI	35.08	34.95	34.5	35.08	125
SNBL	4.1	4.1	4.02	4.05	1,054,028
SNBLTFC	100.17	0	0	100.17	0
SNGP	16.1	16.15	15.9	15.91	9,620
SPL	9.95	9.99	9.8	9.86	4,207
SRVI	190.8	191.5	191.5	191.5	1,000
SSGC	19.27	19.25	18.85	18.9	8,795
SSIC	4.5	4.25	4.25	4.25	2,500
STCL	7.55	7.99	7.31	7.74	1,081
STJT	20.4	20.6	19.4	20.4	10
STPL	6.51	6.86	6.5	6.5	1,810
TATM	20.7	19.67	19.67	20.7	200
TDIL	9.99	10	9.15	10	2,510
TELE	0.82	0.92	0.78	0.82	11,207
TGL	8.2	8.69	8.2	8.26	7,120
THALL	79.59	80.36	79	79.15	349
THCCL	23.5	22.35	22.35	22.35	500
TREET	38.44	38.51	38.01	38.5	1,673
TRG	1.2	1.22	1.19	1.2	244,826
TRIBL	0.75	1.2	0.8	0.75	25
TRIPF	165.9	167.99	167.75	167.99	1,000
TRSM	1.95	2.1	1.95	2	4,051
TSPL	0.69	0.73	0.57	0.57	3,001
UBL	53.9	54.36	53.25	53.82	114,153
UBL-CFEB	55.12	0	0	54.97	0
UBL-CJAN	54.46	0	0	54.31	0
UBL-CMAR	55.95	0	0	55.79	0
UBL-JAN	54.5	0	0	54.34	0
UBLTFC4	99.6941	0	0	99.6941	0
ULEVER	5397.42	5350	5202	5226.1	202
WAHN	34.96	35	34.55	34.96	105
WAZIR	14.5	14.5	14.5	14.5	55,400
WTCL	1.76	1.9	1.72	1.73	831,437
WTL	0.97	1	0.93	0.98	47,306
ZTL	1.81	2.1	2.1	1.81	1
Total Turnover					33,316,971

KSE EOD Daily Share Price Data - 05/01/2012