KSE EOD Daily Share Price Data - 06/03/2012

For: March 06, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	79	79	76	79	1,000
AACIL	3.13	3.24	3	3	120,501
AATM	1.47	1.46	1.28	1.38	22,660
ABL	66.22	69.53	66.31	69.17	483,144
ABLTFC2	99.1947	0	0	99.1947	0
ABOT	93.2	93.7	92	93.05	6,941
ACPL	61.17	61.15	59.81	60	77,596
ADMM	24.65	24.99	24.5	24.99	15,286
ADOS	5.3	5.2	5	5	9,100
AGIC	8.61	9	8.26	9	25,412
AGIL	60.16	61.88	61.49	61.5	555
AGL	16.81	17.49	16.62	16.75	45,395
AGTL	191	195	190	191.49	586
AHCL	31.88	32.12	30.9	31.21	6,500,007
AHCL-CMAR	32.24	0	0	31.55	0
AHCL-MAR	32.16	32.35	31.2	31.53	688,500
AHI	16.01	16.55	16.28	16.5	3,325
AHL	21.98	23.07	22.7	23.07	146,362
AICL	56.4	59.22	56.41	57.97	1,336,930
AKBL	12.97	13.5	12.9	13.14	5,186,893
AKDCL	33.7	34.99	33.7	33.95	1,137
AKGL	7.25	7.25	7.25	7.25	100
ALNRS	34.86	33.25	33.2	33.22	500
ALTN	6.51	6.75	6.5	6.5	18,000
AMTEX	1.63	1.68	1.54	1.59	136,156
ANL	6.84	6.95	6.5	6.68	5,926,512
APL	451.49	454.89	450	450.53	15,318
ARM	23.84	25.03	24.6	23.84	270
ASHT	9	9	8	9	1,100
ATBA	193.11	195.5	193.8	195	2,106
ATFF	6.27	6.51	6.29	6.4	110,009
ATIL	40.25	40.5	39.72	39.98	21,139
ATLH	138.03	141	140	140.74	1,985
ATRL	136.89	140.15	134.8	135.45	2,360,397
ATRL-CMAR	138.45	0	0	136.94	0
ATRL-MAR	136.14	139.25	134.5	135.27	804,000
BAFL	15.53	16.4	15.65	15.98	19,777,047
BAFL-CMAR	15.71	0	0	16.16	0
BAHL	32.5	32.75	32.25	32.43	605,977
BAHL-CMAR	32.87	0	0	32.79	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	4.51	5	4.65	5	2,258
BATA	619.36	630	625	619.36	30
BAWS	13.25	12.5	12.5	13.25	84
BCL	30.37	28.87	28.86	30.37	300
BCML	10.6	9.6	9.6	10.6	125
BERG	14.15	14.35	14	14	7,777
BFMOD	4.01	4.02	3.3	4.02	626
BGL	2.1	2	1.85	2	2,570
BIPL	6.41	6.6	6.05	6.44	3,873,725
BNWM	20.72	21.49	20.01	20.87	12,259
BOK	6.37	6.8	6.15	6.7	84,613
BOP	8.12	8.45	7.89	8.1	6,264,207
BPL	26.15	26.9	26.26	26.5	44,782
BRR	2.46	2.5	2.5	2.46	1
BUXL	8.98	9.5	8.25	8.98	400
BWCL	18.93	19.93	19.93	19.93	500
BWHL	24.5	24.5667	24.5667	24.5667	0
BYCO	7.19	7.34	7.05	7.09	590,720
CENI	7.89	8.4	7.95	8	3,830
CEPB	12.91	12.8	12.6	12.8	6,600
CHAS	8.01	8.49	7.51	8.01	323
CHBL	1.23	1.5	1.3	1.32	25,861
CHCC	16.41	17.41	16.76	17.33	5,092,268
CJPL	0.45	0.65	0.65	0.45	1
CLOV	47	49.19	49.11	47	20
CML	1.38	1.3	1.3	1.38	1
COLG	843.23	852.1	850	851.74	533
CPL	171.88	174.75	171.03	173.01	8,262
CPMFI	3.25	3.5	3.3	3.5	30,001
CPPL	25.35	26.61	25.5	26.61	103,733
CSAP	18.74	18.79	18.4	18.45	39,636
CSM	0.69	0.6	0.57	0.58	1,304
CSMD	14.66	15.66	14.26	15.66	3,258
CSUML	1.6	1.76	1.5	1.6	21,577
CYAN	60.1	61.49	60	60	4,141
DADX	48.25	49.25	45.85	48.25	171
DAWH	40.05	42.05	40.01	42.05	610,250
DBCI	1.5	1.5	1.41	1.42	3,404
DCH	1.64	1.74	1.63	1.71	26,874
DCL	2.09	2.18	2.03	2.07	144,410
DCM	1.4	1.21	1.21	1.4	82
DEL	1.24	1.28	1.26	1.26	11,196
DFML	1.84	1.98	1.85	1.85	60,697
DFSM	1.5	1.4	1.4	1.5	133
DGKC	29.93	30.14	29.1	29.26	7,469,782
DINT	16	15	15	16	200
DLL	31.5	32.4	31.5	32	7,862
DMTX	1.8624	2.86	2.86	2.86	2,000
DOL	4.17	4.51	4.16	4.32	1,158,435
DREL	517.28	501	501	517.28	1
DSFL	1.42	1.53	1.42	1.45	766,013
DSIL	1	1.1	0.94	1	81,422
DSL	2.24	2.47	2.26	2.3	99,192
DWAE	0.75	1	1	1	4,400
DWSM	1.7	1.8	1.75	1.8	9,000
DYNO	13.24	14.24	13.05	14.23	71,393
ECOP	2.81	3.81	2.6	3.81	257,908
EFLTFC3	97.953	0	0	97.953	0
EFOODS	39.93	41.92	40.2	41.92	2,107,589
EFUG	72.37	72.5	68.76	68.76	28,890
EFUL	91.21	93.99	89	89.5	4,564
ELSM	22.05	22.49	21.8	21.8	1,496
EMCO	2.96	2.84	2.05	2.2	8,459
ENGRO	148.12	148.5	145.5	146.07	1,924,809
ENGRO-CMAR	149.81	0	0	147.67	0
EPCL	10.98	11.7	10.5	10.74	6,334,151
ESBL	1.8	1.8	1.8	1.8	5,000
EWLA	1.48	1.37	1.35	1.36	600
EXIDE	181.95	184	182	182.91	9,951
FABL	9.65	10	9.61	9.9	627,912
FASM	39.57	41.47	41.47	39.57	10
FATIMA	25.57	25.7	24.9	25.05	5,644,148
FCCL	4.89	4.97	4.68	4.72	8,567,382
FCIBL	3.6	4.6	3.49	3.6	35
FCSC	2.25	2.58	2.25	2.36	46,060
FDIBL	0.93	0.99	0.91	0.98	11,149
FDMF	3.43	3.48	3.35	3.4	5,121
FECM	2.4	3	2.5	2.99	1,269
FECTC	11.64	12.5	11.4	12.33	329,146
FEM	1.04	1.2	1	1.15	31,021
FEROZ	67.42	67.25	67.25	67.42	5
FFBL	48.05	49.39	48	48.55	5,662,794
FFBL-CMAR	48.6	0	0	49.08	0
FFC	121.27	122.7	120.8	121.02	1,916,252
FFC-CMAR	122.65	0	0	122.35	0
FFLM	1.71	1.58	1.56	1.56	2,917
FHAM	7.7	7.75	7.62	7.75	6,400
FHBM	8.5	8.69	8.4	8.4	3,868
FLYNG	1.89	2.04	1.76	1.84	475,184
FML	26.61	27.85	27.85	27.85	500
FNBM	8.13	8.5	8.2	8.38	20,200
FNEL	5.25	5.25	5	5.05	33,002
FPJM	0.9	0.94	0.9	0.9	13
FPRM	12.44	12.99	12.31	12.99	4,001
FRCL	2.7	2.75	2.75	2.75	1,900
FRSM	17.61	18.5	18.5	18.5	1,003
FTSM	1	1	1	1	40
FUDLM	6.6	7.05	6.8	6.81	5,002
FZCM	76.88	80.72	80.72	76.88	30
FZTM	241.63	253.71	253.71	241.63	1
GADT	51.85	52.84	51.5	51.52	9,053
GAMON	1.8	2.39	2.2	1.8	4
GASF	3.33	3.47	3.36	3.4	44,008
GATI	70.04	71	70	71	90
GATM	19.4	19.64	18.5	19.12	1,508
GENP	0.4	0.43	0.42	0.42	777
GFIL	3.46	3.75	3.05	3.75	1,000
GGL	8.67	8.9	8.5	8.5	26,095
GHGL	42.5	42.9	42.51	42.75	4,285
GHNL	2.51	2.65	2.52	2.56	15,601
GLAXO	68.94	69.98	68	68.25	13,113
GLPL	47.32	45.9	45.5	45.62	1,672
GRAYS	22.25	22.79	22.05	21.26	12,583
GSPM	6.6	7.38	7.38	6.6	3
GTYR	18.08	18.33	17.5	17.52	25,900
GUSM	4.5	4.74	4.74	4.5	3
GUTM	24	23.95	23.95	24	3
GWLC	5.85	5.7	5.6	5.65	6,604
HABSM	19.18	20.18	19.19	20.18	150,083
HADC	0.6	0.66	0.54	0.6	143,210
HAEL	5.66	6.5	6.5	5.66	1
HAJT	0.52	0.69	0.66	0.66	2,017
HAL	17.17	17.5	17.07	17.48	20,504
HBL	120.49	120.89	120.04	120.25	210,719
HCAR	10.99	11.19	10.6	10.87	12,725
HICL	11.16	11.43	11.17	11.25	860
HINO	70.35	73.86	69.05	71.46	430
HINOON	32	32.25	31.5	31.73	1,663
HIRAT	4.2	4.22	4	4.1	40,100
HMB	17.68	18.05	17.71	17.89	65,674
HSPI	14.03	14.37	14	14.01	2,939
HUBC	38.44	38.99	38.03	38.78	709,255
HUBC-CMAR	38.88	0	0	39.21	0
HUMNL	16	15.61	15.6	15.6	8,000
HWQS	8.25	7.25	7.25	8.25	1
IBFL	29.63	29.99	29.5	29.81	12,106
IBLHL	16.8	16.99	16.11	16.21	18,014
ICCT	1.1	1	1	1.1	100
ICI	143.23	144.39	143	143.5	31,667
ICIBL	0.4	0.48	0.37	0.4	356
ICL	34.4	33.34	32.7	34.4	350
IDSM	4.49	5.4	4.99	4.49	100
IDYM	402.25	422	382.15	411.71	1,104
IFSL	8.01	8.39	8.21	8.01	110
IGIBL	1.68	1.9	1.6	1.7	657,440
IGIIL	56.64	59.25	56.3	58.71	1,190,269
ILTM	214.02	214	203.32	214	10
INDU	240	240	240	240	1,002
INIL	28.24	28.39	27.76	27.96	18,560
ISIL	71.5	71	71	71.5	3
ISL	9.77	9.81	9.7	9.7	31,489
ISTM	5.97	6.27	6.15	6.25	542
JDWS	86.99	89.99	89.99	86.99	1
JGICL	65.5	66	65	65.99	3,150
JLICL	67	66.25	66	67	9
JPGL	1.07	1.04	0.95	0.95	146,862
JSBL	4.28	4.62	4.11	4.34	5,363,580
JSCL	10.37	11.34	10.43	10.96	31,565,662
JSGCL	30.46	31.98	31.1	31.98	37,982
JSGF	6.25	6.55	6.25	6.48	169,312
JSIL	5.03	5.1	4.8	4.87	856,974
JSVFL	6.25	6.45	6.1	6.43	348,663
JVDC	61.5	61.1961	61.1961	61.1961	0
KAPCO	45.57	45.9	45.5	45.61	351,428
KAPCO-CMAR	46.09	0	0	46.11	0
KASBB	1.73	1.79	1.69	1.7	166,808
KASBSL	3.4	3.54	3.21	3.27	23,466
KESC	2.03	2.2	2.01	2.04	391,313
KHTC	25.37	26.63	26.63	25.37	5
KOHC	25.62	26.9	26.9	26.9	19,743
KOHE	23.15	24.3	23	23.88	40,407
KOHP	1.98	1.97	1.97	1.97	3,010
KOHS	4.1	4.5	3.11	4.1	30
KOHTM	2.35	2.28	2.1	2.11	11,011
KOIL	0.98	1.04	0.91	0.93	3,579
KSBP	26.6	27.5	25.64	26.52	30,669
KTML	4.01	4.35	4.1	4.15	41,084
LATM	5.9	6.25	6.25	6.25	500
LEUL	3.01	3.5	3	3.15	498
LINDE	100.67	100	98	98.99	8,461
LOTPTA	8.9	9.3	8.83	8.99	9,537,990
LPCL	2.8	2.97	2.73	2.75	7,330,584
LPGL	21.95	20.86	20.86	21.95	350
LUCK	102.16	102.99	100.53	101.38	2,147,142
LUCK-CMAR	103.33	0	0	102.49	0
MACFL	10.61	10.99	10.5	10.69	85,733
MARI	88.34	89.88	87.5	87.84	53,858
MBF	9.5	9.75	9.51	9.75	69,700
MCB	178.15	179.81	176.13	177.03	794,780
MCB-CMAR	180.18	0	0	178.97	0
MEBL	24.95	24.98	24.3	24.75	23,562
MERIT	15.9	16.9	16.9	16.9	1,365
MFFL	120	123.95	123.95	120	3
MFTM	0.68	0.92	0.8	0.68	113
MIRKS	29.15	30.38	30.38	29.15	155
MLCF	3.44	3.54	3.37	3.47	1,078,022
MODAM	0.95	0.84	0.84	0.95	81
MQTM	9.5	10	9.4	9.63	800
MRNS	40.02	41.5	40	41.5	1,783
MSOT	16.2	16.75	16.3	16.64	13,726
MTL	489.75	494	487.05	491.24	14,784
MUCL	11.37	11.88	10.9	11.05	24,995
MUKT	0.4	0.56	0.3	0.3	10,297
MUREB	67.99	69.01	66.01	68.12	7,901
MWMP	8.37	9.37	7.37	9.37	538,956
MZSM	1.5	1.51	1.5	1.51	11,384
NAGC	17.65	17	17	17	970
NATF	91	92	90	90.62	713
NBF	3.5	2.69	2.69	3.5	49
NBP	53.82	56.51	53.25	54.95	40,613,650
NCL	19.25	19.77	19.26	19.33	99,070
NCPL	16.18	16.45	15.8	16.15	583,376
NESTLE	3991.98	4189	4120	4169.85	108
NETSOL	11.96	12.96	12.01	12.96	2,601,869
NETSOL-MAR	12.1	13.1	12.97	13.01	4,500
NIB	1.94	2	1.85	1.85	1,807,832
NIBTFC	98.5882	99	99	98.6687	20,632
NICL	2.6	2.7	2.58	2.64	261,853
NML	51.99	53.84	51.71	52.01	7,288,178
NOPK	20.07	20.95	19.26	19.83	6,549
NPL	15.74	16.1	15.5	15.53	978,591
NRL	275.52	278	270.5	271.5	101,324
NSB10Y1	100	0	0	100	0
OGDC	170.19	170.5	165.69	169.36	777,656
OLPL	8.15	8.23	7.75	8	15,611
OLSM	2	1.99	1.99	1.99	1,000
PACE	2.35	2.65	2.4	2.47	5,507,860
PAEL	4.97	5.18	4.86	4.89	98,468
PAKD	42.44	41.5	41.5	42.44	200
PAKRI	21.07	21.9	21.05	21.23	1,450,126
PAKT	51	53.55	51.99	53.25	5,052
PASL	1.46	1.5	1.39	1.44	172,662
PASM	9	9.89	9.89	9	3
PCAL	32.71	33.2	32.5	32.8	6,963
PECO	39.35	40	39.5	39.35	150
PEF	7.51	7.8	7.61	7.63	122,135
PFLTFC2	99.5	0	0	99.5	0
PGCL	57.2079	60.06	59.6616	59.6616	14
PGF	13.2	13.3	13.11	13.28	124,525
PIAA	2.02	2.1	1.95	2.01	62,358
PICT	125.47	131.74	129	131.68	43,870
PIF	6	6.05	6	6.03	41,701
PIL	6.95	7.95	6.75	7.22	3,322
PINL	9.15	9.5	9.11	9.17	26,440
PIOC	8.49	8.58	8.05	8.16	222,594
PKGP	11.79	11.95	11.36	11.7	24,117
PKGS	85.35	85	81.09	81.09	93,291
PMI	1.2	1.25	1.1	1.2	3
PMPK	122.18	116.08	116.08	122.18	1
PMRS	37.52	38.99	35.76	38.99	1,097
PMTFC6	97.0461	0	0	97.0461	0
PNGRS	2.5	2.5	2.05	2.5	401
PNSC	16.48	17.48	16.1	17.02	110,540
POAF	7	7.94	7.94	7	100
POL	390.63	394.99	388.3	389.36	839,909
POML	39	40.95	37.05	39.06	1,166
PPL	185.46	185.8	183.31	183.87	246,915
PPP	33.67	33.26	33.25	33.25	5,500
PRET	21.45	20.55	20.55	21.45	100
PRL	57.58	58.98	57.65	57.96	9,635
PSMC	61.45	61.5	60.8	61	3,959
PSO	266.56	267.4	262.6	263.65	232,442
PSYL	17.33	17.45	16.6	17.44	5,036
PTC	12.34	12.5	12.08	12.16	1,382,123
PTEC	4.8	5.05	4.47	4.53	5,593
QUAT	16.32	15.66	15.66	16.32	20
QUET	32.78	31.15	31.15	31.15	0
QUICE	3.6	4.19	3.77	3.79	13,003
RAVT	0.87	1.2	0.86	0.99	218,335
REWM	9.13	10	8.5	8.6	5,501
RICL	8.05	8	8	8.05	100
RUPL	31.01	32.38	31.9	31.99	600
SAIF	5.2	5.09	5.09	5.09	600
SANE	1.5	1.5	1.5	1.5	10
SANSM	9.45	10	9.25	9.78	1,387
SAPL	151.27	152	150.25	150.46	255
SASML	5	6	5	6	3,090
SAZEW	19.93	19.99	19.76	19.82	13,432
SBL	1.75	1.83	1.7	1.75	464,387
SCBPL	10.27	11.27	10.35	11.27	1,284,662
SCLL	3.79	4	3.81	3.81	32,044
SCM	10.7	11	11	11	1,111
SEARL	45	45.49	44.75	45	3,646
SEL	16.39	16.56	16.05	16.05	2,950
SEPCO	0.89	0.93	0.85	0.85	175,039
SEPL	40.28	41.32	40	40.12	4,112
SFAT	2.8	3.8	3.8	2.8	100
SFL	102.5	101	101	102.5	12
SFWF	6.44	5.44	5.44	6.44	1
SGML	5.25	5.8	5.06	5.8	6,999
SHCI	1.11	1.25	1	1.25	502
SHEL	193.14	194	192.2	193.31	16,807
SHEZ	120.39	123.9	122.49	122.55	357
SHJS	59.4	58	58	59.4	18
SHNI	9	8.5	8.1	9	202
SHSML	7.03	7.15	7.15	7.15	1,000
SIBL	2.15	2.15	2.15	2.15	18,254
SIEM	790	785.3	785.3	790	5
SILK	2.15	2.18	2.05	2.07	803,310
SING	18.52	18.05	18.05	18.05	1,617
SITC	98.97	101.4	99.26	99.57	3,491
SKFL	4.58	4.25	4	4	2,000
SLCL	2.75	2.75	2.75	2.75	598
SLYT	2.65	3.4	3.4	2.65	1
SMBL	2.69	2.9	2.62	2.72	158,211
SMCPL	6.5	5.71	5.7	5.7	1,500
SMTM	4	4.95	4	4	1,400
SNAI	40.42	41.8	41	40.42	301
SNBL	5.06	5.38	4.99	5.15	1,172,191
SNGP	19.47	19.85	19	19.17	458,165
SPL	10.73	11.7	10.67	11.4	527,969
SPLC	0.6	0.65	0.65	0.6	3
SRSM	4.8	4.35	4.35	4.35	500
SRVI	197.8	198.49	195.02	197.23	360
SSGC	20.78	20.95	20.4	20.5	79,638
SSIC	5.5	5.5	5.39	5.5	10,000
SSML	1.5	1.49	1.49	1.49	700
STCL	8.12	7.51	7.51	8.12	1
STML	6.46	6.46	6	6.06	541
STPL	7	7.48	6.62	7	5,102
SURC	25	25	24	25	11
SUTM	27.9153	29.31	28.5339	28.5339	1
TATM	21	22.05	21	21.84	800
TDIL	10.39	10.5	9.65	10.4	4,106
TELE	1.08	1.14	1.05	1.05	87,290
TGL	12.17	13	12	12.97	216,542
THALL	79	79.5	78.6	78.7	22,120
TREET	41.92	44	42	43.26	200,462
TREI	0.7	0.75	0.75	0.75	30,000
TRG	2.61	2.66	2.5	2.53	1,776,852
TRIBL	0.83	0.83	0.82	0.83	601
TRIPF	207.77	213	206	211.43	1,220
TRPOL	0.68	0.43	0.43	0.68	91
TSMF	0.7	1.57	1.57	0.7	1
TSPL	0.6	0.7	0.6	0.67	680
UBL	77.35	81.21	77.5	80.07	6,765,349
UBL-MAR	77.38	81.24	77.2	80.32	211,000
UBLTFC4	100.717	0	0	100.717	0
UDPL	8	8.99	7.5	8	31
ULEVER	5699.02	5700	5651	5655.17	159
UNIC	5.08	6	5.08	5.49	3,042
UPFL	1708	1793	1793	1708	1
WAHN	37.35	37	37	37.35	37
WTCL	2.1	2.15	2	2.01	234,326
WTL	1.75	1.87	1.75	1.79	1,040,874
WYETH	773.12	770	755	768.41	2,070
ZAHT	4	4.5	4.4	4.5	1,000
ZIL	52.74	54.87	50.11	50.8	8,204
ZTL	2.5	2.45	2.45	2.45	15,000
Total Turnover					252,242,859

KSE EOD Daily Share Price Data - 06/03/2012