KSE EOD Daily Share Price Data - 09/02/2012

For: February 09, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	86.45	87	82.13	82.14	20,147
AACIL	3	3.25	2.7	3	254,403
AASM	19.51	18.51	18.51	18.51	500
AATM	0.76	1	0.97	1	2,080
ABL	62.51	63	62	62.12	32,101
ABOT	103.54	104.5	102.25	104.02	7,067
ACPL	59.55	60	59.5	59.5	18,846
ADMM	23.8	24.98	24.58	24.75	3,000
ADOS	6	6.65	6.2	6.45	630
AGL	17.5	18.38	17.4	17.65	116,580
AGTL	177.86	179.88	174	177.86	160
AHCL	29.12	29.66	28.65	28.87	2,021,702
AHCL-CFEB	29.34	0	0	29.05	0
AHI	15.25	15.54	14.75	14.77	20,087
AHL	20.62	21.65	20.61	21.65	244,710
AICL	53.77	54.25	53.02	53.21	78,112
AICL-CFEB	54.17	0	0	53.54	0
AKBL	11.96	12.19	11.12	11.25	2,449,205
AKBL-CFEB	12.05	0	0	11.32	0
AKDCL	34.02	35.72	34.2	35.72	13,627
AKGL	5.4	6.4	5.6	6.11	750
ALNRS	44.1136	41.91	41.91	41.91	0
AMTEX	1.82	1.94	1.75	1.79	133,251
AMZV	0.34	0.4	0.33	0.4	4,011
ANL	5.35	5.85	5.35	5.55	20,887,050
ANL-CFEB	5.39	0	0	5.58	0
APL	438.65	444.45	433	434.04	63,691
ARM	21.5017	21.55	21.55	21.5	100
ARUJ	4.49	5	3.66	4.49	2
ATBA	172.58	171.01	170	170.55	216
ATIL	36.79	37.45	36.26	37.34	10,720
ATLH	120.6	125	122.93	125	3,882
ATRL	124.16	124.9	122.5	122.73	1,037,956
ATRL-CFEB	125.09	0	0	123.48	0
AZAMT	1.44	1.4	1.39	1.4	1,275
AZTM	0.28	0.75	0.27	0.28	3
BAFL	12.57	12.69	12.4	12.41	1,296,783
BAFL-CFEB	12.66	0	0	12.49	0
BAHL	32.48	32.48	32	32.34	78,936
BAHL-CFEB	32.72	0	0	32.54	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	102.85	0	0	102.85	0
BATA	699	683	683	699	1
BCL	31.46	30	29.89	29.89	1,319
BCML	9	10	9.96	10	1,000
BERG	16.41	17.41	16	16.4	78,034
BGL	2.05	2	2	2.05	250
BHAT	210	199.5	199.5	210	20
BIFO	61	60	60	61	10
BIPL	4.23	4.35	4	4	455,534
BNWM	17.1	17.2	17.02	17.19	2,720
BOK	5.83	6	5.5	5.98	19,265
BOP	6.34	6.44	6.23	6.25	1,310,696
BPL	22.03	22.5	22.01	22.1	2,200
BRR	2.72	2.95	2.5	2.6	36,599
BUXL	6.1	7.1	7.1	6.1	361
BWCL	11.96	12.96	12.9	12.96	2,958
BWHL	25.07	24.04	23.82	23.82	4,745
BYCO	6.87	6.93	6.77	6.8	182,545
CENI	7.69	7.65	7.33	7.33	2,000
CEPB	12.25	12.26	12.25	12.25	9,603
CHAS	6.97	7.23	6.9	6.9	1,010
CHBL	1.4	1.5	1.22	1.36	72,450
CHCC	12.81	13.12	12.5	12.71	668,773
CJPL	0.5	0.65	0.65	0.5	1
CML	1.24	1.25	1.11	1.25	5,270
COLG	700	702	700	700	107
COTT	1.87	2	1.74	1.87	127
CPL	158.29	158.5	157	157.55	2,943
CPMFI	3.6	3	3	3.6	406
CPPL	24.13	23.68	22.93	23.02	139,935
CRTM	8.2	8	8	8.2	400
CSAP	18.51	18.74	18.1	18.72	2,285
CSM	0.65	0.78	0.6	0.7	53,842
CSMD	14.47	14.75	14.75	14.47	1
CSUML	1.55	1.55	1.43	1.43	9,071
CWSM	1	1.2	1.2	1.2	500
CYAN	55.88	55.8	55	55	1,973
DADX	74.23	77.94	77.94	77.94	4,179
DATM	0.2	0.22	0.22	0.2	10
DAWH	39.6	39.83	38.8	38.87	64,779
DBCI	1.6	1.8	1.5	1.8	5,002
DCH	1.8	1.9	1.7	1.76	45,543
DCL	1.7	1.7	1.55	1.59	235,481
DCM	1.49	1.56	1.3	1.3	891
DEL	1.25	1.29	1.16	1.16	3,802
DFML	2	2.1	2	2	54,827
DFSM	1.3	1.3	1.3	1.3	5,506
DGKC	24.64	25.25	24.5	24.89	6,149,678
DINT	19.36	18.36	18.36	18.36	4,000
DLL	31.45	31	29.88	30.98	4,157
DMTM	2.36	2.36	2.36	2.36	1,152
DNCC	1.53	1.6	1.6	1.53	2
DOL	4.36	4.8	4.35	4.55	1,156,103
DSFL	1.58	1.65	1.52	1.55	270,974
DSIL	1.05	1.1	1.01	1.06	122,205
DSL	1.66	1.83	1.66	1.73	69,443
DWAE	0.98	0.98	0.98	0.98	60
DWSM	1.7	1.61	1.6	1.7	300
DYNO	9.44	9.8	9	9.44	134
ECOP	3.4	3.64	3.45	3.64	8,700
EFOODS	34.07	35.77	34.6	35.77	1,661,162
EFUG	46.3	47.75	44.6	45.13	48,526
EFUL	80.53	80	77.05	77.76	7,267
ELSM	18.95	19	18.31	18.36	1,720
EMCO	2.55	2.25	2	2.25	860
ENGRO	125.36	126.4	121.55	121.99	2,591,925
ENGRO-CFEB	126.3	0	0	122.74	0
EPCL	8.5	8.9	8.42	8.58	984,913
EXIDE	172.54	174	171.6	173.52	189
FABL	9.93	9.95	9.71	9.74	134,657
FATIMA	22.34	22.59	22	22.13	3,166,634
FCCL	4.51	4.8	4.52	4.63	20,313,249
FCIBL	2.75	3.75	3.75	2.75	1
FCONM	1.17	1.15	1.15	1.17	1
FCSC	2.13	2.39	2.11	2.27	379,446
FDIBL	1.26	1.25	1.16	1.26	402
FDMF	3.33	3.4	3.23	3.3	27,122
FECM	2.56	3	2.9	2.56	402
FECTC	7.28	8.19	6.8	7.14	89,611
FEM	0.95	1	0.8	0.83	1,836
FFBL	47.82	48.3	47.15	47.27	1,331,510
FFBL-CFEB	48.18	0	0	47.56	0
FFC	181.42	183.49	181.1	182.1	1,854,529
FFC-CFEB	182.77	0	0	183.22	0
FHAM	7.89	7.9	7.88	7.9	5,050
FHBM	7.2	7.7	7.7	7.2	1
FLYNG	1.3	1.4	1.25	1.35	194,607
FML	16.05	17.05	15.05	17.05	202
FNBM	6.47	6.9	6.6	6.71	5,000
FNEL	4.5	5.5	4.35	4.95	54,105
FPJM	0.9	0.99	0.99	0.9	1
FPRM	11.32	11.65	11.65	11.32	25
FRCL	1.85	2.29	1.85	2	1,501
FRSM	18.5	18.7	18.7	18.5	3
FTSM	1	0.69	0.69	1	1
FUDLM	6.7	6.9	6.89	6.7	25
FZCM	69.5	71.5	71.5	69.5	20
GADT	47.15	47.85	47.1	47.78	2,472
GAIL	2.27	2.5	2.15	2.15	1,501
GASF	3.34	3.45	3.4	3.4	103,639
GATM	20.17	20.98	20	20.17	208
GENP	0.4	0.43	0.39	0.41	17,032
GGL	8.95	9.2	8.66	8.7	19,256
GHGL	41.25	41.6	41.01	41.24	962
GHNI	6.25	6.3	6.07	6.3	3,451
GHNL	3.2	3.14	3.05	3.1	1,371
GLAXO	65.85	66.11	66	66.04	6,064
GLPL	36.28	38.09	36.5	38.06	1,868
GRAYS	23.1	23	23	23	2,550
GSPM	7.5813	7.88	6.72	7.58	56
GTYR	18.89	18.7	18	18.04	2,505
GUSM	4.3	4.9	4.5	4.5	5,297
GUTM	24	23.99	23.99	24	4
GWLC	5.26	5.34	5.05	5.21	2,510
HABSM	19.02	19.07	18.85	19.01	28,091
HADC	0.34	0.68	0.35	0.52	61,617
HAJT	0.15	0.5	0.5	0.15	5
HAL	14.5	14.75	14.41	14.5	4,710
HBL	119.18	120	118.25	119.39	23,796
HCAR	9.36	9.79	9.35	9.35	25,672
HICL	10.41	10.5	10.41	10.5	10,157
HINO	69.98	69.99	66.7	69.98	221
HINOON	31.51	32.45	31.17	31.9	244,463
HIRAT	4.2	4.46	4.2	4.22	15,000
HMB	17.8	17.95	17.65	17.69	23,219
HSPI	15.43	15.59	14.67	14.86	20,485
HUBC	36.01	36.45	35.81	35.91	905,978
HUBC-CFEB	36.28	0	0	36.13	0
HUMNL	15.85	16.5	16.5	16.5	1,000
HUSS	16.5	15.51	15.51	16.5	1
IBFL	27.85	28.25	27.63	28.22	7,669
IBLHL	16.13	16.96	15.85	16	12,919
ICI	146.59	149	142.5	144.86	42,269
ICIBL	0.48	0.49	0.32	0.35	13,040
IDRT	5.95	6	5.75	5.98	5,302
IDYM	399.9967	399	380	394.46	350
IFSL	7.85	7.8	7.7	7.79	1,700
IGIBL	1.23	1.25	1.17	1.23	40,577
IGIIL	46.82	47.72	45.1	47.7	8,272
ILTM	160.04	160	153	160.04	7
INDU	223	223.99	221	223.05	10,202
INIL	26.04	26.25	25.95	26.19	31,310
ISIL	71.5	74.56	74.56	71.5	2
ISL	9.48	9.95	9.6	9.7	221,500
JDMT	11	10.15	10.11	11	4
JDWS	76	78	78	76	7
JGICL	59.1	61.37	60.5	61.37	1,255
JKSM	6	7	6.02	7	1,564
JLICL	66.5	68.24	64.01	66.5	11
JOVC	2.8	2.95	2.7	2.75	379,019
JPGL	0.72	0.83	0.7	0.76	399,922
JSBL	3.85	4.13	3.4	3.47	3,769,306
JSCL	8.18	8.32	7.7	7.8	18,667,436
JSGCL	26.78	28.11	27.1	28.11	56,511
JSGF	6.13	6.1	5.76	6.13	493
JSIL	5.88	6.18	5.5	5.62	937,778
JSVFL	6.08	6.09	5.91	5.94	3,880
KAPCO	41.92	42.19	42	42.1	33,032
KAPCO-CFEB	42.23	0	0	42.36	0
KASBB	1.81	1.87	1.64	1.76	71,783
KASBSL	3.27	3.49	3.01	3.25	22,028
KESC	1.75	1.82	1.75	1.75	20,162
KML	1.71	2.19	2.17	2.19	6,000
KOHC	15.3	16.3	15.5	16.21	348,821
KOHE	16.43	16.9	16.9	16.43	470
KOHP	1.69	1.65	1.65	1.65	1,050
KOIL	0.96	1	0.93	0.93	3,501
KSBP	24	24	23.7	23.73	3,452
KSTM	1.27	0.56	0.56	1.27	1
KTML	4.35	4.6	4.25	4.25	6,947
LEUL	4.9	4.5	4.5	4.9	3
LOTPTA	8.68	8.79	8.52	8.6	1,074,094
LPCL	2.32	2.42	2.24	2.26	8,085,094
LPGL	27.75	26.37	26.37	27.75	5
LUCK	89.63	93.1	89.3	91.92	3,854,483
LUCK-CFEB	90.3	0	0	92.48	0
MACFL	7.86	8.65	7.9	8.34	4,374
MARI	91.42	92.2	90.51	90.72	36,022
MBF	9.32	9.31	9.31	9.32	101
MCB	179.59	181.7	179	179.95	283,191
MCB-CFEB	180.93	0	0	181.05	0
MEBL	22.5	22.49	22	22.29	11,371
MERIT	16.37	15.5	15.5	16.37	1
MFFL	106.14	109	103	106.14	71
MFTM	0.63	0.99	0.6	0.63	12,172
MIRKS	29.5	30	29.51	29.5	291
MLCF	2.57	2.68	2.52	2.55	705,231
MRNS	42.25	42.99	40.14	42.25	171
MSOT	16.75	16.9	15.8	15.85	6,610
MTIL	0.41	0.9	0.35	0.72	5,650
MTL	431.19	435	429.05	432.2	4,082
MUCL	10.06	11.06	10	10.76	2,289
MUKT	0.5	0.49	0.38	0.5	236
MUREB	65.28	65	64.11	64.56	1,600
MWMP	0.76	0.76	0.56	0.61	15,207
MZSM	1.46	1.46	1.45	1.45	5,100
NAGC	16.75	17.7	17.5	17.52	1,110
NATF	78.88	80	75	75.7	4,447
NBF	3.5	4	3	3.2	166,092
NBP	46.12	46.45	45.75	45.93	1,343,741
NCL	20.13	20.74	19.5	19.72	68,116
NCLNCP	21.1	20.05	20.05	20.05	0
NCPL	14.52	14.8	14.16	14.24	20,127
NESTLE	3367.49	3399.99	3272	3287.76	31
NETSOL	10.03	10.23	9.85	9.91	189,526
NIB	1.84	1.92	1.8	1.85	1,087,276
NIBTFC	98.0392	0	0	98.0392	0
NICL	2.6	2.7	2.6	2.64	112,602
NMBL	3.5	4.5	3.5	4	89,229
NML	48.87	49.28	48.01	48.11	1,130,171
NONS	13.24	12.31	12.3	12.31	910
NOPK	19.08	19.9	19.9	19.9	1,000
NPL	15.42	15.75	15.15	15.32	134,868
NRL	265.98	267.4	262.55	263.39	35,154
NSB3Y1	100.8071	0	0	100.8071	0
NSRM	14.7	14	14	14	0
OGDC	156.75	158.25	155.15	157.07	871,581
OLPL	6.76	7.14	6.61	6.6	9,174
OLTM	0.52	0.5	0.4	0.52	367
OTSU	32	32	30.4	32	1,002
PACE	1.6	1.78	1.58	1.65	3,236,219
PAEL	4.03	4.18	3.95	4	614,220
PAKD	37.53	38.64	38.64	37.53	1
PAKL	1.3	2.19	2.19	2.19	1,000
PAKRI	18.27	18.35	17.7	17.78	387,097
PAKT	51.13	52	51.52	52	524
PASL	1.78	1.8	1.65	1.66	93,312
PASM	9	9.5	8.56	9	7
PEF	7.4	7.44	7.01	7.2	51,001
PFLTFC2	99.5524	0	0	99.5524	0
PGCL	41.89	43.97	41.9133	41.9133	112
PGF	13.88	14.3	13.25	13.26	139,385
PIAA	1.91	2.07	1.91	1.95	29,051
PICT	94.81	99.55	95	99.55	71,472
PICTPS	8.99	9.99	9.99	8.99	20
PIF	6	6.01	5.8	5.8	17,315
PINL	8.99	8.9	8.7	8.7	1,001
PIOC	5.28	5.6	5	5.36	154,077
PKGP	11	11.3	10.97	11.19	54,903
PKGS	84.08	88.08	84.05	84.86	12,998
PMI	1.2	1.35	1.2	1.2	7,001
PMPK	128.61	122.18	122.18	128.61	8
PMRS	34.43	35.95	32.71	35.4	9,253
PMTFC6	98.1743	0	0	98.1743	0
PNGRS	2.45	2.25	2.25	2.45	100
PNSC	21.69	21.93	20.7	20.99	235,386
POAF	7.25	6.51	6.3	6.3	3,500
POL	365.31	366.1	364	365.06	287,240
PPL	177.98	178	175.04	175.39	272,576
PRET	23.04	23.5	22	22	1,002
PRL	66.25	66.9	65.55	65.55	4,508
PSMC	60.48	60.1	59.95	60.1	14,616
PSO	263.37	265.4	251.15	252.79	1,350,067
PSYL	17.8	18	16.81	17.8	8
PTC	11.8	11.97	11.51	11.56	241,347
QUET	34.8	34.5	34.5	34.5	1
QUICE	4.08	4.2	3.8	3.8	6,127
RAVT	0.75	0.86	0.75	0.75	2,555
RCML	24.51	23.29	23.29	23.29	500
SAIF	5.71	6.15	5.6	5.74	1,328
SALT	38.17	40.07	37.25	40.04	672
SANSM	8.25	8.43	8.43	8.25	3
SAPL	143.23	148	147.98	143.23	90
SAZEW	18.08	18.5	18.05	18.05	682
SBL	1.75	1.73	1.63	1.7	28,490
SCBPL	8.51	8.7	8.06	8.45	26,778
SCBPTFC3	102.0816	0	0	102.0816	0
SCL	78	81.9	78	78	4,843
SCLL	3	3.09	2.99	3	581
SCM	10.65	11.29	10.85	10.95	21,232
SEARL	46.25	46.93	46.3	46.25	462
SEL	15.6	15.95	15.55	15.55	4,100
SEPCO	0.94	0.99	0.92	0.94	210,604
SEPL	37.57	37.5	36.02	37.44	5,811
SFL	102.1	102.5	102.5	102.5	0
SGML	5.25	5.06	5.03	5.06	2,101
SGPL	0.99	0.99	0.99	0.99	500
SHCI	1.65	1.55	1.45	1.5	3,337
SHEL	198.11	200.99	193.01	196	6,743
SHEZ	113.61	116.9	115	115	163
SHFA	29.99	31.45	30	31.44	803
SHJS	64	64.95	62.39	64	21
SHNI	8.58	8.75	8.72	8.75	5,002
SHSML	7	7	6.6	7	13
SHTM	0.37	0.44	0.34	0.34	771
SIBL	2	2.1	1.7	1.96	29,520
SIEM	821.78	855	849	821.78	29
SILK	1.96	2	1.91	1.94	436,558
SING	17.04	17.99	17.99	17.04	1
SITC	81.38	81.89	80	80	3,062
SJTM	2.1	1.5	1.5	2.1	3
SLYT	3.5	3.15	2.51	3.5	2
SMBL	2.32	2.34	2.1	2.15	274,207
SMCPL	6.11	5.71	5.7	5.7	2,000
SMTM	4.91	4.8	4.8	4.91	200
SNAI	36.5	36.5	36.2	36.2	3,150
SNBL	4.68	4.98	4.42	4.5	904,384
SNBLTFC	99.5551	0	0	99.5551	0
SNGP	18.3	18.6	17.85	17.89	94,455
SPL	11.67	11.88	11.32	11.38	42,531
SPLC	0.82	0.51	0.5	0.5	42,857
SRSM	4.2	4.44	4.2	4.44	3,395
SRVI	196	202	202	202	300
SSGC	19.61	19.5	18.9	18.95	99,710
SSIC	4.89	4.5	4.16	4.89	42
STJT	20.36	21.25	21	21.25	2,000
STPL	7.75	7.35	7	7	4,910
TATM	20.45	21.47	20.01	20.01	2,001
TDIL	9.83	10	9.45	9.87	49,792
TELE	1.03	1.18	1.01	1.05	3,117,053
TGL	9	9.1	8.62	8.71	23,600
THALL	78.83	80.33	78.8	80.33	7,058
TREET	39.88	40	39.66	39.7	9,981
TREI	0.77	0.71	0.66	0.7	5,109
TRG	1.75	1.99	1.8	1.83	2,749,146
TRIBL	0.89	1.1	0.66	0.66	7,514
TRIPF	180.06	182	181.99	180.06	3
TSMF	1.41	1.42	1.42	1.41	1
TSML	51.76	53	49.21	51.76	2
TSPL	0.56	0.7	0.52	0.64	5,571
UBL	61.41	62	61	61.58	452,551
UBLTFC2	95.05	0	0	95.05	0
UBLTFC4	99.8703	0	0	99.8703	0
UDPL	10	10.49	10.49	10	3
ULEVER	5299	5300	5299	5299.83	9
UNIC	5.6	5.1	5.02	5.05	1,438
WAHN	35.41	35	34.84	35.41	190
WAZIR	14.5	14.5	14.5	14.5	1,545
WTCL	2.01	2.1	1.96	2.01	130,114
WTL	1.34	1.55	1.31	1.45	4,040,039
WYETH	701.39	705	705	701.39	11
ZIL	38.5	40.42	40.42	40.42	835
ZTL	2	2.2	2.2	2.2	500
Total Turnover					139,144,676

KSE EOD Daily Share Price Data - 09/02/2012