KSE EOD Daily Share Price Data - 11/01/2012

For: January 11, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	86.06	89.99	89.99	89.99	1,500
AACIL	2.6	2.7	2.42	2.6	203
AATM	0.5	0.64	0.45	0.5	79
ABL	54.12	54.9	52.01	54.02	117,197
ABOT	100.32	101.5	100.99	101.5	4,010
ACPL	51.25	52.95	51	52.95	6,398
ADAMS	18.74	18.65	17.8	18.55	5,621
ADMM	22.1	22.5	22.15	22.5	1,045
ADOS	5.5	5.8	5.3	5.3	1,000
AGIL	56.27	55.51	55.5	55.5	963
AGL	15.5	15.62	15.01	15.5	155
AGLPSR	0.01	0.14	0.14	0.01	1
AGSML	4.51	4.5	4.5	4.51	1
AGTL	179.1	180.9	179.9	179.1	5
AHCL	27.25	27.46	27.15	27.27	207,852
AHCL-CFEB	27.8	0	0	27.81	0
AHCL-CJAN	27.47	0	0	27.47	0
AHCL-CMAR	28.22	0	0	28.23	0
AHCL-JAN	27.22	27.5	27.25	27.4	24,000
AHI	14.36	15.36	15.36	14.36	4
AHL	14.2	14.49	14.1	14.48	11,825
AICL	46.9	46.89	46.2	46.73	1,374
AICL-CFEB	47.85	0	0	47.65	0
AICL-CJAN	47.27	0	0	47.08	0
AKBL	9.94	10.05	9.89	10.01	168,339
AKBL-CFEB	10.14	0	0	10.21	0
AKBL-CJAN	10.02	0	0	10.08	0
AKDCL	22.6	23.68	23.68	22.6	1
AKGL	5.5	5.6	5.6	5.5	45
ALICO	14	14	13.76	13.83	600
ALNRS	50.63	49.5	48.1	50.63	106
AMTEX	1.25	1.37	1.23	1.31	19,439
AMZV	0.38	0.42	0.28	0.38	2,988
ANL	2.87	2.94	2.85	2.92	170,633
ANL-CFEB	2.93	0	0	2.98	0
ANL-CJAN	2.89	0	0	2.94	0
ANLTFC2	94	0	0	94	0
APL	412.96	414	412	412.47	1,744
ARM	22.45	21.34	21.34	22.45	200
ATEL	58	58	58	58	1,917
ATFF	5.3	5.5	5.5	5.5	1,000
ATIL	36.02	36.25	36	36.25	6,148
ATLH	120	119	119	120	41
ATRL	107.37	108.25	106.73	107.66	295,757
ATRL-CFEB	109.54	0	0	109.79	0
ATRL-CJAN	108.22	0	0	108.46	0
ATRL-CMAR	111.19	0	0	111.44	0
ATRL-JAN	108.02	109	107.26	108.36	107,000
AZAMT	1.08	1.55	1.25	1.34	7,522
BAFL	11.41	11.45	11.3	11.31	67,277
BAFL-CFEB	11.64	0	0	11.53	0
BAFL-CJAN	11.5	0	0	11.39	0
BAFL-CMAR	11.82	0	0	11.71	0
BAFL-JAN	11.51	0	0	11.4	0
BAFS	39	37.05	37.05	39	5
BAHL	28.86	29.49	28.52	28.67	33,201
BAHL-CFEB	29.44	0	0	29.24	0
BAHL-CJAN	29.09	0	0	28.88	0
BAHL-CMAR	29.89	0	0	29.68	0
BAHL-JAN	29.1	0	0	28.9	0
BAHLTFC2	102.5	0	0	102.5	0
BAWS	12.99	13.1	13	13	206
BERG	13.9	13.7	13.6	13.9	98
BFMOD	4	3.85	3.7	3.8	500
BGL	1.7	1.7	1.7	1.7	1,500
BIPL	3.14	3.18	3.07	3.07	3,675
BOK	5.34	5.4	5.21	5.38	55,407
BOP	5.54	5.69	5.42	5.53	181,099
BPL	24.5	24.99	23.5	23.5	1,002
BROT	0.4	0.45	0.35	0.45	3,000
BRR	2.35	2.4	2.4	2.4	2,042
BWHL	26.12	26	26	26.12	100
BYCO	6.8	6.85	6.73	6.79	100,878
CENI	6.77	7	6.4	6.95	7,021
CEPB	13	13.2	12.06	13.06	17,652
CHAS	7.55	7.58	7.58	7.58	1,500
CHBL	1.1	1.1	1.02	1.1	26,051
CHCC	8.6	9.47	8.26	8.6	12,003
CJPL	0.48	0.9	0.41	0.48	6
CLOV	54.6	57	55.99	54.6	201
CML	1	1.2	0.96	0.96	2,110
COLG	611.43	642	641	641.97	87
COTT	1.15	1.1	1.1	1.1	610
CPL	149.44	151	148.8	149.07	875
CPPL	26.02	26.75	26.4	26.02	210
CSAP	19.01	18.99	18.1	18.13	10,510
CSM	0.47	0.45	0.43	0.45	502
CSUML	1.45	1.48	1.48	1.45	2
DADX	54.3	56.95	56.5	56.95	1,548
DAWH	37.96	37.9	36.85	37.1	146,986
DBCI	1.65	1.8	1.5	1.72	2,003
DCH	1.45	1.58	1.58	1.45	1
DCL	1.21	1.27	1.17	1.17	34,007
DFML	1.8	1.9	1.8	1.85	28,336
DFSM	1.12	1.1	1.1	1.1	7,000
DGKC	19.54	19.81	19.5	19.63	559,831
DGKC-CFEB	19.94	0	0	20.02	0
DGKC-CJAN	19.69	0	0	19.78	0
DGKC-CMAR	20.24	0	0	20.32	0
DGKC-JAN	19.69	19.9	19.51	19.75	113,000
DINT	16.5	17	16.5	16.92	500
DKTM	1	0.8	0.8	1	1
DLL	32.76	32.8	32.65	32.8	1,371
DOL	3.68	3.78	3.6	3.74	19,323
DREL	524.33	500	498.12	524.33	11
DSFL	1.22	1.28	1.25	1.27	15,453
DSIL	0.75	0.78	0.7	0.77	14,928
DSL	1.15	1.18	1.06	1.15	4,505
DWAE	0.61	0.6	0.6	0.61	20
DWSM	1.42	1.75	1.65	1.7	10,420
ECOP	3.6	3.7	3.7	3.7	1,814
EFLTFC	100	0	0	100	0
EFOODS	22.32	22.59	22.01	22.3	13,715
EFUG	38.9	39	39	38.9	14
ELCM	9	10	10	9	86
EMCO	1.9	2.2	2.2	1.9	1
ENGRO	95.38	96.18	94.25	95.51	1,195,179
ENGRO-CFEB	97.31	0	0	97.4	0
ENGRO-CJAN	96.13	0	0	96.22	0
ENGRO-CMAR	98.78	0	0	98.86	0
ENGRO-JAN	96.11	96.7	95.3	96.05	390,500
EPCL	7.89	8.09	7.6	7.71	63,410
ESBL	1.69	1.35	1.35	1.69	10
EWLA	1.05	1.5	1.07	1.09	3,000
EXIDE	164	165.5	162.25	162.25	362
FABL	8.66	8.8	8.51	8.56	31,798
FANM	4.07	4	3.85	3.85	25,300
FASM	44.1	42.25	42.25	42.25	500
FATIMA	22.78	22.94	22.51	22.83	1,106,796
FCCL	3.43	3.5	3.36	3.48	60,108
FCIBL	3.38	4.36	3.45	3.38	7
FCSC	1.45	1.58	1.46	1.55	2,037
FDIBL	0.7	0.75	0.56	0.7	31,003
FECM	2.55	2.79	2.18	2.55	122
FECTC	4.32	4.5	4.25	4.3	18,656
FEM	0.7	0.99	0.7	0.94	51,516
FEROZ	73.62	74	74	73.62	52
FFBL	41.94	43.53	41.45	43.37	3,290,838
FFBL-CFEB	42.79	0	0	44.23	0
FFBL-CJAN	42.27	0	0	43.69	0
FFBL-CMAR	43.43	0	0	44.89	0
FFBL-JAN	42.15	43.78	41.7	43.59	724,000
FFC	155.79	159.79	154.26	158.98	1,928,689
FFC-CFEB	158.94	0	0	162.12	0
FFC-CJAN	157.02	0	0	160.17	0
FFC-CMAR	161.34	0	0	164.56	0
FFC-JAN	156.72	160.65	156	159.92	688,000
FHAM	7.25	7.25	7.25	7.25	1,000
FHBM	6.81	6.99	6.81	6.82	993
FLYNG	0.86	0.87	0.85	0.86	1,346
FNBM	5.95	6.4	6.4	5.95	1
FNEL	2.72	2.8	2.5	2.72	4
FPRM	11.95	11.75	11.75	11.95	10
FRCL	1.65	1.7	1.7	1.65	1
FRSM	20.5	21.5	19.48	19.48	2,833
FTSM	1.1	2	2	1.1	1
FUDLM	6.63	6.69	6.6	6.6	20,005
FZTM	246	244	244	244	0
GADT	41.58	41.5	41	41.5	2,731
GAIL	1.9	2.22	1.85	2.2	10,453
GASF	2.71	2.86	2.86	2.71	50
GATM	16.93	17.92	17	17.44	2,005
GENP	0.35	0.35	0.27	0.28	12,385
GGL	7.11	7.39	7.05	7.25	11,004
GHGL	40.1	41	41	40.1	1
GHNI	6.4	6.59	6.5	6.58	1,136
GHNL	2.5	2.79	2.4	2.79	3,501
GLAT	8	8	8	8	493
GLAXO	65.24	66.25	65.31	65.87	665
GLPL	41.7	39.65	39.65	41.7	85
GRAYS	23	22.99	22.99	23	2
GTYR	18.96	19.94	19.8	18.96	100
GUTM	24.95	24.7231	23.71	24.7231	1
HABSM	22.02	22.32	21.5	21.83	70,083
HADC	0.26	0.44	0.32	0.35	5,428
HAL	13.46	13.6	13.6	13.6	500
HBL	106.88	106.9	106	106.39	26,705
HCAR	9.2	9.2	8.9	9.14	2,693
HICL	9.61	10	10	10	5,001
HMB	17.05	17.1	17	17	51,805
HSPI	8.16	8.49	8.01	8.49	2,410
HUBC	33.68	33.75	32.85	33.34	2,346,089
HUBC-CFEB	34.36	0	0	34	0
HUBC-CJAN	33.95	0	0	33.59	0
HUBC-CMAR	34.88	0	0	34.51	0
HUBC-JAN	33.5	33.5	33.01	33.34	27,000
HUMNL	17.01	16.44	16.44	17.01	50
HUSS	16.49	17.49	16.5	17.46	2,181
IBFL	27.52	27.98	27.5	27.51	9,990
IBLHL	16.07	16.09	15.3	15.77	3,881
ICI	130.98	131.8	128.1	129.8	8,593
ICIBL	0.29	0.28	0.2	0.29	13
IDRT	4.4	4.1	4.1	4.4	1
IDYM	379.43	360.5	360.46	379.43	20
IFSL	6.92	7.79	6.36	6.92	8
IGIBL	1	1	0.83	1	106
IGIIL	44.83	45.5	44.75	44.99	10,968
INDU	211.28	213	212.5	212.63	456
INIL	31.37	32.09	31.42	31.42	801
ISIL	69.52	72.44	71.4	72.4	2,025
ISL	10.13	10.8	10.02	10.13	7
ISTM	5.5	4.99	4.99	5.5	1
JDMT	13.69	13.98	12.69	12.96	652
JDWS	78.11	79.7	77.05	79.51	13,070
JGICL	50.4	52.25	50.1	52.25	2,112
JKSM	5.75	6.75	4.8	5.75	2
JOVC	1.1	1.2	1.07	1.12	37,943
JPGL	0.56	0.65	0.6	0.65	56,402
JSBL	1.76	1.84	1.75	1.79	2,536
JSCL	4.04	4.11	4.03	4.08	226,399
JSGCL	16.91	17.91	17.24	17.86	1,293
JSGF	4.6	4.61	4.6	4.6	1,000
JSIL	2.6	2.64	2.5	2.5	9,302
JSVFL	4.2	4.68	4.21	4.47	7,000
KAPCO	40.01	40.2	39.9	39.95	13,947
KAPCO-CFEB	40.82	0	0	40.74	0
KAPCO-CJAN	40.33	0	0	40.25	0
KAPCO-CMAR	41.44	0	0	41.35	0
KAPCO-JAN	40.34	42.3	38.4	40.35	5,000
KASBB	1.4	1.42	1.3	1.3	32,941
KASBSL	2.31	2.8	2.26	2.5	23,913
KESC	1.8	1.9	1.71	1.88	299,154
KML	1.5	1.8	1.77	1.78	16,028
KOHC	9.8	10	9.7	9.85	84,384
KOHE	16	16.47	16.47	16	5
KOHP	1.48	1.8	1.75	1.8	4,567
KOIL	0.95	0.76	0.76	0.95	200
KSBP	23.13	24.28	22.7	22.9	528
KTML	3.34	3.47	3.05	3.2	3,717
LOTPTA	9.84	10.08	9.68	9.97	1,178,372
LOTPTA-CFEB	10.04	0	0	10.17	0
LOTPTA-CJAN	9.92	0	0	10.04	0
LOTPTA-CMAR	10.19	0	0	10.32	0
LOTPTA-JAN	9.9	10.15	9.75	10.03	124,500
LPCL	1.9	1.9	1.83	1.89	20,900
LPGL	23.29	24.4	24.4	24.4	700
LUCK	76.6	77.98	76.24	77.57	335,436
LUCK-CFEB	78.15	0	0	79.1	0
LUCK-CJAN	77.21	0	0	78.15	0
LUCK-CMAR	79.33	0	0	80.29	0
LUCK-JAN	76.76	78.35	76.75	77.95	40,000
MACFL	7.99	8	8	8	1,000
MARI	85.87	86.15	85.15	85.51	10,847
MCB	146.34	146.65	144.9	145.48	555,618
MCB-CFEB	149.3	0	0	148.35	0
MCB-CJAN	147.5	0	0	146.57	0
MCB-CMAR	151.55	0	0	150.59	0
MCB-JAN	146.66	146.9	145.7	146.17	30,500
MEBL	18.27	18.55	18.5	18.27	235
MFFL	81.98	86.07	84.99	86.07	907
MIRKS	42.97	44.9	42	43.96	3,408
MLCF	1.85	1.91	1.86	1.9	187,848
MODAM	0.9	0.94	0.91	0.93	1,307
MRNS	48.1	48.5	48.5	48.1	5
MSCL	8.57	9	9	8.57	5
MTIL	0.3	0.69	0.3	0.4	14,173
MTL	371.87	370	365.51	368.41	2,523
MUREB	63.53	64.55	64.5	64.55	1,012
MWMP	0.54	0.65	0.41	0.54	6
MZSM	1.63	1.69	1.6	1.58	699
NATF	65	64.5	64.5	64.5	0
NBP	43.44	43.55	42.71	42.88	1,307,141
NBP-CFEB	44.32	0	0	43.73	0
NBP-CJAN	43.78	0	0	43.2	0
NBP-CMAR	44.99	0	0	44.39	0
NBP-JAN	43.78	43.75	43.01	43.19	585,000
NCL	17.99	18	17.6	18	39,841
NCL-CFEB	18.35	0	0	18.36	0
NCL-CJAN	18.13	0	0	18.13	0
NCL-CMAR	18.63	0	0	18.63	0
NCL-JAN	18.14	0	0	18.14	0
NCPL	13	13.34	13	13	9
NESTLE	2910.73	2940	2830	2844.22	78
NETSOL	8.44	8.55	8.29	8.37	17,193
NETSOL-CFEB	8.61	0	0	8.54	0
NETSOL-CJAN	8.51	0	0	8.43	0
NETSOL-CMAR	8.74	0	0	8.66	0
NETSOL-JAN	8.51	0	0	8.44	0
NIB	1.69	1.72	1.63	1.68	184,471
NIBTFC	98.0071	97	97	98.0071	1,700
NICL	2.3	2.39	2.25	2.29	272,509
NMBL	2	2.99	2.99	2	1
NML	40.61	41.08	40.3	40.7	314,397
NML-CFEB	41.43	0	0	41.5	0
NML-CJAN	40.93	0	0	41	0
NML-CMAR	42.06	0	0	42.13	0
NML-JAN	40.8	41.25	40.7	40.94	31,500
NONS	14	14.5	13.98	14.5	850
NPL	13.09	13.3	13	13.18	9,005
NPL-CFEB	13.35	0	0	13.44	0
NPL-CJAN	13.19	0	0	13.28	0
NPL-CMAR	13.56	0	0	13.64	0
NPL-JAN	13.2	0	0	13.28	0
NPSM	26	24.7	24.7	26	3
NRL	220.32	225.2	221	223.94	217,711
OGDC	134.06	135	132.51	134.37	426,536
OGDC-CFEB	136.77	0	0	137.02	0
OGDC-CJAN	135.12	0	0	135.37	0
OGDC-CMAR	138.83	0	0	139.09	0
OGDC-JAN	134.6	136	133.55	135.24	177,500
OLPL	6.76	7.2	6.75	6.75	2,725
OLSM	0.75	1.75	1.5	1.53	5,500
OLTM	0.31	0.78	0.32	0.31	123
PACE	1.3	1.4	1.26	1.3	56,051
PAEL	3.54	3.59	3.5	3.58	81,826
PAKD	34.5	36	32.78	33.75	2,100
PAKMI	0.91	1	0.9	1	802
PAKRI	15.67	15.97	15.6	15.82	36,949
PAKRI-CFEB	15.99	0	0	16.13	0
PAKRI-CJAN	15.79	0	0	15.94	0
PAKRI-CMAR	16.23	0	0	16.38	0
PAKRI-JAN	15.8	0	0	15.94	0
PAKT	53.63	55.5	52.01	52.41	6,284
PASL	0.73	0.74	0.68	0.72	9,562
PCAL	32	33.55	32.5	32.99	1,770
PECO	35.99	37.65	36.25	36.25	2,025
PEF	7.15	7.15	6.61	7.15	22,641
PGCL	42	41.88	41.88	41.88	2,500
PGF	12.3	13.23	12.11	12.3	31,489
PIAA	1.93	2.03	1.81	1.99	14,379
PICT	70	72.5	70.25	70.69	522,752
PIF	5.44	5.48	5.31	5.48	6,864
PIL	5	5.4	4.8	5	2,490
PINL	7.69	8	7.85	7.99	5,700
PIOC	3.6	3.66	3.6	3.65	8,043
PKGI	4.7	5.65	5.65	5.65	2,335
PKGP	11.21	11.73	11.15	11.15	10,001
PKGS	78.17	81	78	80.01	9,945
PMI	1.1	1.1	1.05	1.1	11,600
PMRS	44.14	42.8143	42.8143	42.8143	0
PMTFC6	98.1529	0	0	98.1529	0
PNGRS	2.86	2.99	2.85	2.82	1,149
PNSC	11.83	12	11.5	12	6,325
POL	345.05	346.4	342.3	343.58	167,757
POL-CFEB	352.03	0	0	350.37	0
POL-CJAN	347.78	0	0	346.14	0
POL-CMAR	357.34	0	0	355.64	0
POL-JAN	347.36	347	344.01	345.71	67,500
PPL	164.77	166.4	163.5	163.97	179,193
PPL-CFEB	168.1	0	0	167.21	0
PPL-CJAN	166.07	0	0	165.19	0
PPL-CMAR	170.64	0	0	169.73	0
PPL-JAN	165.14	167.38	164.15	165.29	29,500
PRET	22.76	21.63	21.63	22.76	1
PRL	67.02	67.98	65.01	66.57	9,394
PRWM	9.8	10	9	9.8	5
PSMC	61.8	63	62.5	61.8	29
PSO	233.74	235	231.2	234.08	153,656
PSO-CFEB	238.47	0	0	238.7	0
PSO-CJAN	235.59	0	0	235.83	0
PSO-CMAR	242.07	0	0	242.3	0
PSO-JAN	235.12	236	232.3	235.22	35,000
PSYL	17.98	17.94	17.01	17.98	23
PTC	10.03	10.3	10.03	10.25	965,945
PTC-CFEB	10.23	0	0	10.45	0
PTC-CJAN	10.11	0	0	10.33	0
PTC-CMAR	10.39	0	0	10.61	0
PTC-JAN	10.11	0	0	10.33	0
QUICE	3.33	3.3	3.2	3.24	2,001
RAVT	0.71	0.6	0.51	0.71	5
RCML	24.51	23.29	23.29	24.51	25
REWM	9.16	8.6	8.6	9.16	200
RMPL	2405	2520	2519	2405	3
RUPL	32.5	32.7	32.7	32.5	457
SALT	41.2716	40	39.21	39.21	621
SANSM	8.79	9.5	8.88	9.49	915
SAPL	139.73	146	138	139.73	2
SASML	5	6	6	5	21
SAZEW	17.63	17.98	17.98	17.63	400
SBL	1.58	1.59	1.35	1.4	13,919
SCBPL	7.85	8	8	8	36,904
SCLL	2.51	3	2.9	3	4,352
SCM	10.62	10.7	10.7	10.62	1
SEARL	47.07	47	46.01	46.95	4,115
SEL	15.2	14.9	14.2	14.2	7,451
SEPCO	0.7	0.79	0.66	0.78	32,932
SEPL	36	36	35.7	36	1,101
SFWF	5.29	5	5	5	1,998
SGML	5.05	5.25	5	5.25	4,771
SGMLPS	3.5	2.56	2.56	3.5	200
SHEL	192	194.93	191.01	191.14	270
SHEZ	110.07	111.25	110	110.07	125
SHFA	27.64	28.99	27	28.26	2,269
SHJS	85.04	89.26	89	85.04	42
SHSML	8.83	9.48	8.5	8.62	9,858
SIBL	1.4	1.75	1.59	1.7	4,014
SIEM	911.83	866.5	866.5	911.83	1
SILK	1.73	1.77	1.65	1.71	137,538
SKFL	4.5	5.1	5.1	5.1	2,000
SMBL	1.76	1.73	1.65	1.66	103,566
SMCPL	4.53	5.01	4.6	4.71	2,864
SNAI	34.68	35	35	34.68	10
SNBL	4	4.1	3.85	4.06	117,591
SNBLTFC	100.17	0	0	100.17	0
SNGP	15.8	16.1	15.8	15.9	30,741
SPL	9.66	9.9	9.6	9.7	6,408
SRVI	194.53	198.5	186	194.53	2
SSGC	18.49	18.8	18.5	18.79	2,599
SSML	1.21	2.2	1	1.67	32,233
STCL	8.04	8.05	8.05	8.04	40
STJT	20.4	20.4	20.4	20.4	1,250
STPL	6.5	6.88	6.5	6.5	1,716
SUTM	32	30.4	30.4	32	21
TDIL	10	9.99	9.51	9.99	2,501
TELE	0.8	0.8	0.76	0.77	27,104
TGL	8.03	8.38	8.01	8.12	17,119
THALL	79.09	79.99	78.2	78.78	853
THCCL	22.115	21.69	21.69	21.69	0
TICL	51.85	49.26	49.26	51.85	4
TREET	37.17	38	37	38	4,117
TRG	1.14	1.2	1.12	1.15	166,325
TRIBL	0.75	0.94	0.94	0.75	1
TRIPF	163	166.75	166.75	163	1
TRPOL	0.41	0.74	0.41	0.45	578
TRSM	2	2.24	2.23	2	50
TSMF	1.25	1.27	1.27	1.25	1
TSPL	0.48	0.6	0.48	0.48	4
UBDL	23.4	23	23	23.4	1
UBL	53.66	54	52.81	52.87	163,999
UBL-CFEB	54.75	0	0	53.91	0
UBL-CJAN	54.08	0	0	53.26	0
UBL-CMAR	55.57	0	0	54.73	0
UBL-JAN	53.79	54	51.9	54	12,000
UBLTFC4	99.8143	0	0	99.8143	0
ULEVER	5308.57	5311	5180	5188.05	92
UNIC	5	5	5	5	450
UNIM	0.3	0.3	0.3	0.3	4,500
UPFL	1650	1710	1710	1650	5
WAZIR	14.5	14.5	14.5	14.5	2
WTCL	1.73	1.87	1.73	1.78	56,020
WTL	0.94	1.05	0.91	1.01	907,573
ZTL	2.2467	2	2	2.25	1
Total Turnover					26,270,748

KSE EOD Daily Share Price Data - 11/01/2012