KSE EOD Daily Share Price Data - 103/02/2012

For: February 10, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	82.14	81.5	78.04	79.93	77,199
AACIL	3	3.35	3.1	3.3	390,435
AASM	18.51	18.5383	18.5383	18.5383	0
ABL	62.12	62.75	62	62	62,070
ABOT	104.02	104.75	103.26	103.54	7,301
ACPL	59.5	60	58.31	59.16	15,094
ADAMS	12.58	13	13	13	500
ADMM	24.75	24.5	24.5	24.75	89
ADOS	6.45	6.5	6	6.16	6,640
AGL	17.65	17.9	17.49	17.49	42,871
AGSML	5.5	5.79	5.79	5.5	100
AGTL	177.86	180	177	179.97	1,103
AHCL	28.87	29.25	28.55	28.62	2,390,630
AHCL-CFEB	29.05	0	0	28.78	0
AHI	14.77	15.68	14.99	15.44	16,755
AHL	21.65	22.73	21.75	22.6	290,088
AICL	53.21	53.5	51.01	51.58	185,630
AICL-CFEB	53.54	0	0	51.87	0
AKBL	11.25	11.45	10.8	11.11	1,404,613
AKBL-CFEB	11.32	0	0	11.17	0
AKDCL	35.72	37.5	37	37.5	6,152
AKGL	6.11	7.11	7.11	6.11	1
ALNRS	41.91	43	39.85	40.36	1,614
AMTEX	1.79	1.8	1.72	1.76	112,629
AMZV	0.4	0.47	0.35	0.42	10,807
ANL	5.55	5.54	4.86	4.97	7,843,930
ANL-CFEB	5.58	0	0	5	0
APL	434.04	437	432	432.27	19,546
ATBA	170.55	172.45	171.1	171.42	674
ATEL	58	58	58	58	11,500
ATFF	7.25	7.35	6.25	6.29	795,500
ATIL	37.34	38.6	36.2	38.51	3,001
ATLH	125	126.88	125	126.39	2,046
ATRL	122.73	123.6	120.1	120.39	1,100,791
ATRL-CFEB	123.48	0	0	121.08	0
AZAMT	1.4	1.39	1.16	1.16	10,550
BAFL	12.41	12.58	12.35	12.4	988,719
BAFL-CFEB	12.49	0	0	12.47	0
BAHL	32.34	32.5	32.2	32.37	27,492
BAHL-CFEB	32.54	0	0	32.55	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	102.85	0	0	102.85	0
BCL	29.89	29.05	29.05	29.89	200
BERG	16.4	16.69	15.8	16.13	7,588
BGL	2.05	2.05	2	2.05	3,200
BIPL	4	4.4	3.9	4.01	202,292
BNWM	17.19	17.15	17	17.15	2,000
BOK	5.98	6	5.75	5.78	8,095
BOP	6.25	6.49	6.17	6.23	1,018,624
BPL	22.1	22.8	22.4	22.7	9,500
BRR	2.6	2.99	2.75	2.75	802
BUXL	6.1	7.1	7.1	7.1	1,035
BWCL	12.96	13.92	12	12.96	2
BYCO	6.8	6.89	6.61	6.63	431,980
CEPB	12.25	12.3	12.01	12.01	1,200
CFL	9	9	9	9	21,000
CHAS	6.9	7.4	6.9	7	2,303
CHBL	1.36	1.48	1.47	1.36	2
CHCC	12.71	12.8	12.3	12.55	206,394
CJPL	0.5	0.69	0.5	0.5	111
CML	1.25	1.65	1.65	1.25	100
COLG	700	705	705	705	100
COTT	1.87	1.89	1.88	1.87	8
CPL	157.55	157.89	156.82	157.01	3,083
CPMFI	3.6	3.5	3.5	3.6	400
CPPL	23.02	23.46	22.78	23.11	20,548
CSAP	18.72	19	18.3	18.95	4,003
CSM	0.7	0.69	0.65	0.65	502
CSMD	14.47	15	14.75	14.47	275
CYAN	55	56.9	56.9	55	50
DADX	37.44	39.1405	39.1405	39.1405	0
DAWH	38.87	39	37.34	38.23	49,243
DBCI	1.8	1.71	1.4	1.42	15,000
DCH	1.76	1.87	1.71	1.82	24,625
DCL	1.59	1.7	1.5	1.56	136,075
DCM	1.3	1.7	1.7	1.3	10
DEL	1.16	1.3	1.01	1.01	11,510
DFML	2	2.16	1.95	2	44,777
DFSM	1.3	1.31	1.31	1.3	1
DGKC	24.89	25.05	24.12	24.29	2,496,455
DLL	30.98	31	30	30.72	601
DMTM	2.36	2.99	2.79	2.8	1,001
DOL	4.55	4.7	4.39	4.53	604,539
DSFL	1.55	1.68	1.47	1.48	265,101
DSIL	1.06	1.12	1.05	1.06	34,104
DSL	1.73	1.79	1.65	1.75	98,729
DSML	3.5	3.65	3.65	3.65	500
DWSM	1.7	2.14	1.99	2.01	1,899
ECOP	3.64	3.5	3.01	3.19	25,617
EFOODS	35.77	37.55	37.11	37.55	372,640
EFUG	45.13	45.3	43.8	44	10,860
EFUL	77.76	78	76	76.84	2,375
EMCO	2.25	2.75	2.24	2.24	1,002
ENGRO	121.99	123.75	120.81	121.7	2,695,956
ENGRO-CFEB	122.74	0	0	122.39	0
EPCL	8.58	8.6	8.3	8.38	226,902
EXIDE	173.52	173.95	170	170.81	420
FABL	9.74	9.95	9.57	9.72	47,805
FANM	4.1	3.95	3.95	3.95	3,700
FATIMA	22.13	22.95	22.1	22.65	8,024,158
FCCL	4.63	4.93	4.5	4.55	14,455,442
FCIBL	2.75	3.6	3.5	2.75	2
FCSC	2.27	3.19	2.31	2.45	2,161,215
FDIBL	1.26	1.2	1.05	1.14	19,611
FDMF	3.3	3.7	3.22	3.31	145,533
FECM	2.56	2.99	2.38	2.61	1,713
FECTC	7.14	7.59	7	7.01	15,992
FEM	0.83	1	0.99	0.99	2,502
FFBL	47.27	47.7	46.85	46.94	944,106
FFBL-CFEB	47.56	0	0	47.21	0
FFC	182.1	183	180.65	181.6	1,350,222
FFC-CFEB	183.22	0	0	182.63	0
FHAM	7.9	8	7.9	7.93	2,460
FHBM	7.2	7.8	7.8	7.8	30,000
FLYNG	1.35	1.36	1.21	1.26	91,740
FNBM	6.71	6.05	6	6.05	1,080
FNEL	4.95	5.5	5	5.48	344,034
FUDLM	6.7	6.99	6.75	6.84	553
FZCM	69.5	70.02	70.02	69.5	69
FZTM	231.19	220	220	231.19	5
GADT	47.78	48.9	47.51	47.74	14,666
GAIL	2.15	2.08	2.06	2.32	1,604
GAMON	1.03	1.25	1.25	1.25	500
GASF	3.4	3.45	3.36	3.4	14,585
GATM	20.17	20.8	20.2	20.17	462
GENP	0.41	0.43	0.43	0.43	3,505
GFIL	4	4	4	4	22
GGL	8.7	8.9	8.36	8.86	9,514
GHGL	41.24	41.05	41.05	41.24	5
GHNI	6.3	6.44	6.29	6.29	1,100
GHNL	3.1	3.21	3.21	3.1	1
GLAXO	66.04	67	66	66.84	5,760
GLPL	38.06	39.69	36.95	38.06	114
GSPM	7.58	7	7	7	948
GTYR	18.04	18.2	18.2	18.2	1,500
GWLC	5.21	5.49	5.21	5.3	4,801
HABSM	19.01	19.3	18.85	19.29	85,514
HADC	0.52	0.51	0.38	0.4	2,090
HAJT	0.15	0.49	0.48	0.15	5
HAL	14.5	15.5	14.4	15.21	123,616
HBL	119.39	124.4	119.3	121.88	255,229
HCAR	9.35	9.59	9.2	9.25	950
HICL	10.5	10.5	10	10.04	21,501
HINOON	31.9	32.88	31.75	32.5	2,820
HIRAT	4.22	4.4	4.15	4.17	16,796
HMB	17.69	17.93	17.5	17.51	78,945
HSPI	14.86	15.86	14.5	14.61	8,306
HUBC	35.91	36.43	35.71	36.3	2,587,282
HUBC-CFEB	36.13	0	0	36.51	0
HWQS	7.95	8.95	8.95	7.95	2
IBFL	28.22	28	27.01	27.3	702
IBLHL	16	16.97	15.85	16	241
ICI	144.86	146	140.15	142.76	9,868
ICIBL	0.35	0.48	0.31	0.31	100,992
IDRT	5.98	5.71	5.71	5.98	2
IDYM	394.46	390	374.74	374.75	103
IFSL	7.79	8	7.61	8	12,000
IGIBL	1.23	1.25	1.25	1.25	1,960
IGIIL	47.7	47.29	46.06	46.6	1,851
INDU	223.05	224	221.01	224	3,709
INIL	26.19	26.09	25.85	25.9	13,148
ISL	9.7	9.7	9.7	9.7	3,900
JDMT	11	11.8	11.8	11	95
JDWS	76	79.75	76.01	79.64	624
JGICL	61.37	62.5	61.25	61.27	2,555
JKSM	7	7.75	6.15	7	2
JLICL	66.5	67	64.1	66.06	705
JOPP	7	7	7	7	1,050
JOVC	2.75	2.94	2.72	2.73	271,883
JPGL	0.76	0.79	0.72	0.72	124,100
JSBL	3.47	3.66	3.25	3.29	1,364,853
JSCL	7.8	7.88	7.36	7.47	12,816,799
JSGCL	28.11	29.51	26.71	29.51	44,832
JSGF	6.13	6.05	5.61	6	6,676
JSIL	5.62	5.7	5.06	5.16	202,655
JSVFL	5.94	5.8	5.61	5.75	19,000
KAPCO	42.1	42.29	41.67	42.04	55,783
KAPCO-CFEB	42.36	0	0	42.28	0
KASBB	1.76	1.84	1.7	1.71	89,213
KASBSL	3.25	3.63	3.1	3.41	87,336
KESC	1.75	1.8	1.73	1.77	30,513
KOHC	16.21	16.5	15.21	15.21	133,091
KOHP	1.65	1.88	1.88	1.65	2
KOIL	0.93	1	0.9	1	2,602
KSBP	23.73	23.95	23.95	23.73	21
KTML	4.25	4.44	4.02	4.3	16,110
LATM	6	5.6	5.6	6	6
LIBM	45.9	46.61	46.61	46.61	0
LINDE	107.31	104.05	104	104.05	548
LOTPTA	8.6	8.68	8.45	8.5	890,755
LPCL	2.26	2.35	2.21	2.24	2,402,725
LUCK	91.92	92.7	89.62	89.87	2,027,960
LUCK-CFEB	92.48	0	0	90.38	0
MACFL	8.34	8.7	8.25	8.7	3,035
MARI	90.72	91.5	89.75	90	41,814
MBF	9.32	9.58	9.33	9.49	9,501
MCB	179.95	184.5	179.25	183.02	976,083
MCB-CFEB	181.05	0	0	184.06	0
MEBL	22.29	22.35	22.05	22.3	29,714
MERIT	16.37	16.16	16.16	16.37	1
MFFL	106.14	102.5	102.5	102.5	249
MIRKS	29.5	29.99	28.1	29.5	254
MLCF	2.55	2.65	2.4	2.4	217,567
MRNS	42.25	43.87	43	43.15	6,146
MSOT	15.85	16	15.6	15.92	8,413
MTL	432.2	444	431	434.38	6,908
MUCL	10.76	11.15	10.5	10.5	503
MUKT	0.5	0.59	0.32	0.5	42
MUREB	64.56	65.5	64.7	65.38	5,061
MWMP	0.61	0.7	0.57	0.7	10,020
MZSM	1.45	1.45	1.41	1.45	200
NAGC	17.52	17.75	17.75	17.75	1,940
NATF	75.7	79.4	76.01	77.93	2,725
NBP	45.93	47.66	45.81	46.54	5,741,236
NCL	19.72	20.7	19.41	19.53	58,950
NCPL	14.24	14.59	14.16	14.5	174,358
NESTLE	3287.76	3398	3290	3287.76	7
NETSOL	9.91	10.07	9.7	9.81	47,687
NIB	1.85	1.88	1.75	1.77	1,303,495
NIBTFC	98.0392	0	0	98.0392	0
NICL	2.64	2.7	2.45	2.5	34,984
NMBL	4	4.75	4.01	4.75	6,050
NML	48.11	48.9	47.1	47.5	1,781,955
NOPK	19.9	18.9	18.9	18.9	1,011
NPL	15.32	15.54	15.21	15.47	148,946
NRL	263.39	264.98	260.5	260.74	14,387
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	157.07	158.99	155.51	157.55	535,346
OLPL	6.6	6.68	6.68	6.6	34
PACE	1.65	1.75	1.6	1.63	2,782,384
PAEL	4	5	3.96	4.94	3,901,105
PAKD	37.53	35.72	35.7	37.53	75
PAKRI	17.78	18.02	17.45	17.51	177,739
PAKT	52	52.25	52	52.07	990
PASL	1.66	1.75	1.64	1.7	119,512
PECO	36.55	37.94	36	36.55	139
PEF	7.2	7.38	7.25	7.25	16,430
PFLTFC2	99.5524	0	0	99.5524	0
PGF	13.26	13.73	13.4	13.6	16,050
PIAA	1.95	2.08	1.9	1.95	43,803
PICT	99.55	104.52	103	104.52	47,896
PIF	5.8	5.97	5.7	5.75	17,343
PIL	6.5	6.65	5.5	6.65	10,951
PINL	8.7	8.55	8.55	8.55	500
PIOC	5.36	5.39	5	5.05	23,356
PKGP	11.19	11.25	10.9	11.2	26,403
PKGS	84.86	86.5	81.5	82.53	9,667
PMI	1.2	1.55	1.55	1.2	1
PMPK	128.61	122.19	122.18	128.61	30
PMRS	35.4	37.17	37.17	37.17	1,000
PMTFC6	98.1743	0	0	98.1743	0
PNSC	20.99	21.2	20.55	21.01	64,774
POAF	6.3	7.3	7.3	7.3	1,500
POL	365.06	366.02	363.5	365.65	530,780
PPL	175.39	176.15	173.5	173.96	155,323
PRL	65.55	65.51	65	65.07	1,843
PSMC	60.1	60	59.5	59.51	12,618
PSO	252.79	254.75	249	251.39	621,511
PSYL	17.8	17.8	16.81	17.79	7,043
PTC	11.56	12.13	11.67	12.02	3,862,623
PTEC	4	4.4	3.6	4	616
QUET	34.5	34.4	32.78	34.5	316
QUICE	3.8	4.4	3.5	3.5	11,100
RAVT	0.75	0.63	0.5	0.6	56,461
SAIF	5.74	5.96	5.5	5.51	3,551
SALT	40.04	42.02	40.51	41.73	711
SANE	2.49	2.65	2.65	2.49	433
SANSM	8.25	8.3	8.3	8.25	47
SAZEW	18.05	19.05	18.5	19.05	21,712
SBL	1.7	1.76	1.65	1.67	79,701
SCBPL	8.45	8.75	8.3	8.5	96,320
SCBPTFC3	102.0816	0	0	102.0816	0
SCLL	3	3.42	3.42	3.42	1,000
SCM	10.95	11	10.92	10.92	5,000
SEARL	46.25	46.49	45.4	45.7	8,220
SEL	15.55	15.9	15.9	15.55	1
SEPCO	0.94	1.09	0.91	0.95	48,912
SEPL	37.44	37.15	37.1	37.44	2
SGML	5.06	5.7	5.11	5.67	1,052
SGMLPS	5.5	4.5	4.5	4.5	500
SHCI	1.5	1.4	1	1.06	146,258
SHEL	196	200	190.01	195.48	3,569
SHEZ	115	120	115	116.28	496
SHFA	31.44	32.99	30	30	502
SHNI	8.75	9.47	8.25	8.75	102
SHSML	7	7.3	7.3	7	1
SIBL	1.96	1.8	1.7	1.96	3
SILK	1.94	2.06	1.95	1.97	2,539,246
SING	17.04	17.99	16.06	17.04	18
SITC	80	81.8	81	80	13
SLYT	3.5	3.4	3.1	3.39	3,089
SMBL	2.15	2.32	2.1	2.14	417,942
SMCPL	5.7	6.34	5.25	5.7	126
SNAI	36.2	36.45	36.45	36.2	100
SNBL	4.5	4.7	4.51	4.58	205,607
SNBLTFC	99.5551	0	0	99.5551	0
SNGP	17.89	18.1	17.76	17.84	100,967
SPL	11.38	11.4	11.1	11.17	32,037
SRSM	4.44	4.45	4.45	4.45	500
SRVI	202	206.95	206.95	202	1
SSGC	18.95	19.24	18.9	18.94	20,442
SSIC	4.89	5	5	5	2,000
STJT	21.25	22	22	21.25	1
STML	7.3	7.5	7.5	7.5	2,500
STPL	7	7.5	7.2	7.23	1,100
SUTM	28.88	30.32	29.9	28.88	4
TDIL	9.87	9.9	9.85	9.89	5,000
TELE	1.05	1.09	1.01	1.02	291,120
TGL	8.71	8.99	8.75	8.98	2,535
THALL	80.33	79.7	79	79.03	6,633
TREET	39.7	40.84	39.3	39.48	17,823
TRG	1.83	1.9	1.75	1.76	407,641
TRIBL	0.66	1.5	0.8	0.8	500
TRIPF	180.06	180	180	180	100,415
TSMF	1.41	1.17	1.17	1.41	1
TSML	51.76	54	53	53.87	502
TSPL	0.64	0.8	0.54	0.74	514
UBL	61.58	62.4	60.9	61.13	608,367
UBLTFC2	95.05	0	0	95.05	0
UBLTFC4	99.8703	0	0	99.8351	0
UDPL	10	10	10	10	700
ULEVER	5299.83	5350	5300	5312.77	254
UPFL	1700	1750	1750	1700	5
WAHN	35.41	35.2	34.66	35.05	2,760
WAZIR	14.5	14.5	14.5	14.5	3,897
WTCL	2.01	2.02	1.88	1.9	128,538
WTL	1.45	1.63	1.37	1.48	1,605,901
WYETH	701.39	700	700	700	50
YOUW	1.12	1.3	1.3	1.12	1
ZIL	40.42	42.44	42.43	42.44	6,630
Total Turnover					107,140,541

KSE EOD Daily Share Price Data - 103/02/2012