KSE EOD Daily Share Price Data - 07/03/2012

For: March 07, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	79	76	76	76	500
AACIL	3	3.18	3	3.01	13,654
AATM	1.38	1.74	1.16	1.55	29,906
ABL	69.17	69.5	68.05	68.49	47,587
ABLTFC2	99.1947	0	0	99.1947	0
ABOT	93.05	93.1	92.01	93.1	3,623
ACPL	60	60.9	59.65	59.65	15,293
ADAMS	13.7	14.7	14.01	14.04	1,060
ADMM	24.99	25	24.95	24.96	12,133
ADOS	5	5.4	4.99	5.09	8,900
AGIC	9	9.2	9	9	7,480
AGL	16.75	17.5	16.25	16.51	95,610
AGSML	4.8	4.75	4.75	4.75	500
AGTL	191.49	195	191.25	194.99	4,070
AHCL	31.21	32.45	31	31.55	20,503,889
AHCL-CMAR	31.55	0	0	31.88	0
AHCL-MAR	31.53	32.55	31.21	31.9	2,257,000
AHI	16.5	16.9	16.61	16.6	9,081
AHL	23.07	24.22	23.2	24.22	222,291
AICL	57.97	59.4	57.32	57.65	574,641
AKBL	13.14	13.3	12.85	12.92	2,542,942
AKDCL	33.95	35	34	34.11	2,239
AKGL	7.25	7.5	7	7.49	2,050
ALNRS	33.22	33	32.05	33	390
AMTEX	1.59	1.65	1.52	1.63	171,172
ANL	6.68	7.54	6.75	7.28	20,670,720
APL	450.53	454	449.03	452.66	21,418
ARM	23.84	25.03	25	25.01	1,391
ARUJ	4.5	4.21	4.2	4.2	5,500
ATBA	195	197	193.05	194.34	2,477
ATEL	58	58	58	58	125
ATFF	6.4	6.7	6.3	6.48	523,125
ATIL	39.98	41.96	39.01	40.7	40,001
ATLH	140.74	142.75	140	140.52	2,648
ATRL	135.45	136.6	132.75	133.2	983,166
ATRL-CMAR	136.94	0	0	134.6	0
ATRL-MAR	135.27	136	132.76	132.97	431,500
BAFL	15.98	16.18	15.25	15.37	17,259,674
BAFL-CMAR	16.16	0	0	15.53	0
BAHL	32.43	32.5	32.25	32.45	3,647,091
BAHL-CMAR	32.79	0	0	32.79	0
BAHLTFC2	102.85	0	0	102.85	0
BATA	619.36	640	625	627.01	199
BAWS	13.25	12.25	12.25	13.25	497
BERG	14	14.49	13.5	13.67	16,436
BGL	2	2	1.85	2	349
BIFO	56.1	57	57	56.1	1
BIPL	6.44	6.83	6.05	6.11	6,826,827
BNWM	20.87	20.9	20.21	20.31	2,321
BOK	6.7	7.5	6.6	6.75	464,011
BOP	8.1	8.86	8.15	8.62	14,834,187
BPL	26.5	26.85	26.4	26.54	31,090
BROT	1.26	1.48	1.1	1.2	17,528
BRR	2.46	2.47	2.2	2.2	2,001
BWCL	19.93	20.93	20.12	20.93	3,006
BWHL	24.5667	25.2	25.2	24.57	1
BYCO	7.09	7.69	7	7.29	4,659,581
CENI	8	8.25	7.91	8.2	12,345
CEPB	12.8	13.8	12.7	13.1	81,056
CFL	9	9	9	9	5
CHAS	8.01	8.3	8.15	8.01	6
CHBL	1.32	1.48	1.22	1.32	17
CHCC	17.33	18.33	17	17.69	3,150,559
CJPL	0.45	0.78	0.5	0.63	2,003
CLOV	47	49.13	49.13	47	10
CML	1.38	1.39	1.22	1.23	1,503
COLG	851.74	894.32	850	894.32	1,174
COTT	1.16	1.5	1.45	1.5	8,095
CPL	173.01	175	172	172.44	19,714
CPMFI	3.5	3.25	3.25	3.25	1,000
CPPL	26.61	27.94	27	27.9	101,802
CSAP	18.45	18.86	18.3	18.46	113,875
CSM	0.58	0.69	0.58	0.69	502
CSMD	15.66	16.66	15.5	16.66	3,335
CSUML	1.6	1.9	1.2	1.7	6,707
CWSM	1	1	0.99	1	439
CYAN	60	61	59	58.56	1,720
DADX	48.25	49.98	46.5	48.25	71
DATM	0.25	0.4	0.4	0.4	2,156
DAWH	42.05	43.91	42.3	42.56	708,576
DBCI	1.42	1.6	1.36	1.6	3,000
DCH	1.71	1.79	1.65	1.72	61,327
DCL	2.07	2.23	2	2.01	1,558,383
DCM	1.4	1.48	1.2	1.48	12,787
DEL	1.26	1.99	1.22	1.33	274,629
DFML	1.85	1.99	1.82	1.9	125,193
DFSM	1.5	1.4	1.4	1.4	1,199
DGKC	29.26	29.48	28.86	29	4,283,493
DINT	16	15	15	16	20
DLL	32	32	30.5	30.79	6,136
DMTM	3	3.25	2.99	3	16,203
DMTX	2.86	3.86	3.8	3.86	5,173
DNCC	1.99	1.99	1.61	1.61	2,000
DOL	4.32	4.63	4.26	4.48	927,330
DSFL	1.45	1.59	1.41	1.51	938,890
DSIL	1	1.08	1	1	70,687
DSL	2.3	2.44	2.26	2.29	90,751
DSML	3.5	3.6	3.5	3.5	505
DWAE	1	1.07	0.76	0.76	7,005
DWSM	1.8	2	1.7	1.87	85,667
DYNO	14.23	14.2	13.75	14	6,300
ECOP	3.81	4.6	4	4.18	241,727
EFLTFC3	97.953	0	0	97.953	0
EFOODS	41.92	44.01	43	43.91	2,230,846
EFUG	68.76	72.19	65.33	72.19	93,716
EFUL	89.5	93.97	90	92.49	29,073
ELCM	10.0308	10.02	10.02	10.02	0
ELSM	21.8	22.55	21.55	21.8	1,485
EMCO	2.2	2.67	2.67	2.2	1
ENGRO	146.07	148.51	144	146.83	4,176,677
ENGRO-CMAR	147.67	0	0	148.38	0
EPCL	10.74	10.94	10.03	10.57	6,783,385
ESBL	1.8	1.9	1.75	1.75	2,201
EWLA	1.36	1.4	1.4	1.4	700
EXIDE	182.91	184.9	181.75	182.29	4,769
FABL	9.9	10	9.76	9.92	401,217
FANM	3.61	3.651	3.651	3.651	0
FASM	39.57	41.47	41.47	39.57	10
FATIMA	25.05	25.6	24.76	24.86	9,451,388
FCCL	4.72	5.08	4.67	5.02	31,173,434
FCIBL	3.6	4.45	3.5	3.6	2
FCSC	2.36	2.47	2.28	2.35	88,230
FDIBL	0.98	0.98	0.91	0.93	18,262
FDMF	3.4	3.4	3.32	3.4	9,000
FECTC	12.33	12.85	11.7	12.08	294,294
FEM	1.15	1.35	1.05	1.2	37,855
FEROZ	67.42	68.75	67	67.09	2,145
FFBL	48.55	49.65	48.52	49.2	4,689,057
FFBL-CMAR	49.08	0	0	49.72	0
FFC	121.02	126.2	120.51	124.86	7,268,343
FFC-CMAR	122.35	0	0	126.18	0
FFLM	1.56	1.58	1.57	1.56	203
FHAM	7.75	7.8	7.66	7.75	481
FHBM	8.4	8.45	8.25	8.43	13,003
FIBLM	1.26	1.5	1.5	1.5	3,500
FLYNG	1.84	1.95	1.78	1.85	135,254
FML	27.85	29	28.95	27.85	255
FNBM	8.38	7.56	7.38	7.38	6,011
FNEL	5.05	5.9	4.9	5.51	59,879
FPJM	0.9	0.95	0.8	0.81	4,507
FPRM	12.99	13.35	13	13	1,500
FRCL	2.75	3.75	2.71	3.35	1,721
FUDLM	6.81	6.85	6.61	6.72	8,820
FZCM	76.88	80	80	79.98	396
FZTM	241.63	253.71	240	241.63	61
GADT	51.52	52	49.06	49.63	9,947
GAIL	2.35	2	2	2	5,505
GAMON	1.8	1.25	1.25	1.8	3
GASF	3.4	3.45	3.35	3.36	64,571
GATM	19.12	19.9	18.5	19	11,595
GENP	0.42	0.5	0.42	0.43	11,300
GFIL	3.75	3.68	3.6	3.62	500
GGL	8.5	8.7	8.41	8.6	49,087
GHGL	42.75	43.24	42.9	43	2,837
GHNI	6.12	6.4	6.12	6.35	8,014
GHNL	2.56	2.65	2.6	2.6	7,900
GLAXO	68.25	69.99	68.01	68.61	23,132
GLPL	45.62	47	46	46.05	4,150
GRAYS	21.26	22.32	21.6	22.1	27,005
GRYL	2.1	1.8	1.8	2.1	200
GTYR	17.52	18.52	17.75	18.52	26,138
GUSM	4.5	4.75	4.74	4.5	50
GVGL	19.01	18.01	18.01	19.01	100
GWLC	5.65	5.69	5.4	5.43	10,460
HABSM	20.18	21.1	20.58	20.71	160,096
HADC	0.6	1.4	0.51	1.09	1,109,233
HAEL	5.66	6.59	5.5	5.66	110
HAJT	0.66	0.5	0.5	0.5	15,000
HAL	17.48	17.75	17.3	17.5	13,279
HBL	120.25	120.48	119	119.21	114,022
HCAR	10.87	11.15	10.85	11.15	20,804
HICL	11.25	11.5	11.25	11.5	21,800
HINO	71.46	75.03	71	71.74	2,003
HINOON	31.73	31.39	30.51	31.73	277
HIRAT	4.1	4.29	4.2	4.25	86,745
HMB	17.89	17.85	17.5	17.6	178,025
HSPI	14.01	15.01	14.29	14.7	71,869
HUBC	38.78	39	37.93	38	3,877,538
HUBC-CMAR	39.21	0	0	38.4	0
HUMNL	15.6	16.57	15.5	16.01	90,461
HUSS	16.5	17.45	17.45	16.5	100
IBFL	29.81	30.35	29.35	29.9	10,184
IBLHL	16.21	16.98	15.91	16.11	9,534
ICI	143.5	145	142.75	144.06	67,808
ICIBL	0.4	0.49	0.4	0.45	25,606
ICL	34.4	34	34	34	0
IDSM	4.49	4.6	4.6	4.49	300
IDYM	411.71	432.29	399.99	416.81	2,070
IFSL	8.01	8.11	8.05	8.11	2,600
IGIBL	1.7	1.78	1.65	1.68	354,467
IGIIL	58.71	60.9	58	60.18	179,424
INDU	240	243	230.02	237.02	604
INIL	27.96	28.3	27.12	28	185,635
INKL	7	7.95	7.95	7	400
ISIL	71.5	67.93	67.93	71.5	13
ISL	9.7	9.9	9.8	9.81	2,429
ISTM	6.25	7	6.27	7	2,472
JDMT	15.5	14.75	14.73	14.73	1,602
JDWS	86.99	90	88.08	88.1	12,996
JGICL	65.99	66	65.98	65.99	1,234
JKSM	7.5	6.95	6.95	7.5	10
JOPP	6.24	7.19	7.19	6.24	15
JPGL	0.95	1.01	0.94	0.95	120,288
JSBL	4.34	4.88	4.4	4.74	8,106,473
JSCL	10.96	11.96	11.25	11.96	27,056,840
JSGCL	31.98	33.57	33.25	33.57	18,513
JSGF	6.48	7.44	6.51	7.09	874,657
JSIL	4.87	5.55	5	5.19	3,826,356
JSVFL	6.43	6.75	6.4	6.74	497,471
JVDC	61.1961	62.85	58.14	62.3	4,144
KAPCO	45.61	45.7	44.8	45.27	1,062,870
KAPCO-CMAR	46.11	0	0	45.75	0
KASBB	1.7	1.75	1.66	1.75	40,213
KASBM	3	3	3	3	499
KASBSL	3.27	3.99	3.3	3.79	130,777
KESC	2.04	2.15	2	2.01	477,647
KML	1.85	2.3	2.15	2.16	2,504
KOHC	26.9	28.24	27.5	28.24	192,641
KOHE	23.88	24.99	23	24.48	35,110
KOHP	1.97	2	1.52	1.9	12,112
KOHS	4.1	4	4	4	875
KOHTM	2.11	2.25	2.24	2.25	13,650
KOIL	0.93	1	0.87	0.9	6,002
KSBP	26.52	27.7	26.83	26.84	3,305
KTML	4.15	4.3	4.29	4.29	10,028
LEUL	3.15	3.01	3	3	500
LINDE	98.99	98	96.1	96.1	2,004
LOTPTA	8.99	9.78	8.95	9.36	24,989,939
LPCL	2.75	2.94	2.67	2.79	8,429,171
LPGL	21.95	20.992	20.86	20.992	113
LUCK	101.38	101.8	99.7	100.13	2,242,355
LUCK-CMAR	102.49	0	0	101.19	0
MACFL	10.69	11.69	10.55	11.69	215,021
MARI	87.84	88.9	87.03	87.96	53,757
MBF	9.75	9.75	9.52	9.52	27,500
MCB	177.03	177.65	175.52	176.57	211,820
MCB-CMAR	178.97	0	0	178.43	0
MDTL	12.4	12.8	12.8	12.4	5
MEBL	24.75	25	24.6	24.98	28,434
MERIT	16.9	17.9	17.9	17.9	3,222
MFFL	120	126	124	126	1,050
MIRKS	29.15	30.57	29.92	30.02	3,527
MLCF	3.47	3.69	3.36	3.54	1,517,727
MODAM	0.95	1.02	0.99	1	630
MRNS	41.5	42	40.5	41.99	1,772
MSOT	16.64	16.65	16	16.65	20,995
MTL	491.24	495	491	493.79	13,796
MUCL	11.05	11.45	10.85	10.92	8,700
MUKT	0.3	0.5	0.3	0.45	5,971
MUREB	68.12	68.9	68	68.31	3,760
MWMP	9.37	10.37	10.37	10.37	18,209
MZSM	1.51	2.21	1.6	2.13	175,378
NATF	90.62	92	88.6	91	1,323
NBP	54.95	56.1	54.5	55.04	13,168,698
NCL	19.33	19.7	19.1	19.18	48,318
NCPL	16.15	16.4	16.11	16.25	584,736
NESTLE	4169.85	4325	4130	4209.37	67
NETSOL	12.96	13.75	12.75	12.85	2,112,905
NETSOL-MAR	13.01	13.5	13	13.01	10,500
NIB	1.85	1.89	1.75	1.77	2,416,413
NIBTFC	98.6687	99.5	99.5	98.7702	14,700
NICL	2.64	3.05	2.65	2.94	3,069,789
NMBL	6.19	6.15	5.6	6	52,006
NML	52.01	52.6	50.91	51.15	2,637,190
NONS	15	16	15.5	16	1,847
NOPK	19.83	20	19.3	19.78	6,300
NOPKNV	12.7	13.7	13.7	13.7	500
NPL	15.53	15.55	15.28	15.29	1,636,520
NRL	271.5	272	263.51	265.15	86,136
NSB10Y1	100	0	0	100	0
OGDC	169.36	170.5	165.5	166.13	352,694
OLPL	8	8.1	7.85	8	48
OLSM	1.99	2.01	2.01	1.99	2
OLTM	0.79	0.79	0.75	0.79	6,300
PACE	2.47	2.74	2.36	2.5	7,566,257
PAEL	4.89	5.89	4.87	5.89	3,379,328
PAKD	42.44	42.49	41	41.3	990
PAKMI	1.3	1.3	1.05	1.1	3,151
PAKRI	21.23	21.9	21.24	21.53	1,028,373
PAKT	53.25	55.91	55.85	55.91	891
PASL	1.44	1.6	1.36	1.47	249,001
PASM	9	9.25	9.25	9	466
PCAL	32.8	32.51	32.1	32.17	1,200
PECO	39.35	39.6	39.03	39.56	716
PEF	7.63	7.75	7.45	7.53	5,294
PFLTFC2	99.5	99.55	99.55	99.5333	80,000
PGCL	59.6616	62.64	62.3915	62.3915	40
PGF	13.28	13.44	13.21	13.21	63,435
PIAA	2.01	2.1	2	2.01	30,796
PICT	131.68	138.26	135.65	138.26	57,080
PICTPS	10	10.85	10.85	10	70
PIF	6.03	6.15	6.02	6.1	73,100
PIL	7.22	7	6.75	7	5,650
PINL	9.17	9.34	9.02	9.1	23,233
PIOC	8.16	8.87	8.25	8.65	318,600
PKGP	11.7	11.84	11.6	11.75	202,263
PKGS	81.09	81	78.5	79.03	28,686
PMI	1.2	1.26	1.08	1.2	11,363
PMRS	38.99	39.99	39.99	39.99	1,000
PMTFC6	97.0461	0	0	97.0461	0
PNGRS	2.5	2.74	2.35	2.7	1,333
PNSC	17.02	17.9	16.85	16.97	87,864
POAF	7	8	7.25	7.97	1,501
POL	389.36	389.88	384.11	384.96	471,591
POML	39.06	41	41	39.06	100
PPL	183.87	184	179.05	179.68	233,688
PPP	33.25	34.9	33.5	33.84	21,485
PRET	21.45	21	21	21.45	200
PRL	57.96	58	56.5	57.9	8,130
PRWM	9.9	10.7	10.7	9.9	5
PSMC	61	61.45	60.25	60.3	26,182
PSO	263.65	263.64	258.95	259.9	228,158
PSYL	17.44	17.6	17.01	17.55	2,508
PTC	12.16	12.45	11.9	12.02	1,233,790
PTEC	4.53	5.18	5.18	4.53	1
QUET	31.15	29.6	29.6	31.15	117
QUICE	3.79	4.2	3.82	4.15	19,504
RAVT	0.99	1.04	0.82	0.97	71,928
REWM	8.6	9.35	8	8.6	304
SAIF	5.09	5.2	4.99	5	32,600
SANE	1.5	1.5	1.5	1.5	10
SANSM	9.78	10	9.88	9.95	500
SAPL	150.46	151	151	150.46	97
SASML	6	7	7	6	2
SAZEW	19.82	19.7	19.7	19.7	869
SBL	1.75	1.83	1.7	1.78	54,858
SCBPL	11.27	11.49	10.5	10.62	674,584
SCLL	3.81	3.99	3.99	3.81	100
SCM	11	11.3	10.95	11.3	11,660
SEARL	45	45.77	44.75	44.99	3,168
SEL	16.05	16.5	16.35	16.5	2,899
SEPCO	0.85	0.93	0.85	0.92	297,156
SEPL	40.12	41.95	41.1	41.95	7,170
SFAT	2.8	3.8	3.8	2.8	110
SFL	102.5	102	101	102	2,562
SHCI	1.25	1.7	1.05	1.36	55,058
SHDT	12	12.99	12.99	12	10
SHEL	193.31	202.97	191.1	201.39	243,157
SHFA	30.95	30.9	30.89	30.95	311
SHJS	59.4	62.19	59.01	61.28	953
SHNI	9	10	8.4	9.68	3,817
SHSML	7.15	7.59	7.1	7.32	8,126
SIBL	2.15	2.25	2.15	2.2	7,353
SIEM	790	790	790	790	35
SILK	2.07	2.15	2	2.04	2,910,738
SING	18.05	19	18.4	18.56	1,014
SITC	99.57	104.54	100	103.85	15,788
SLCL	2.75	2.75	2.5	2.5	10,000
SMBL	2.72	2.88	2.7	2.75	351,629
SMCPL	5.7	6.7	6.15	6.16	57,200
SNAI	40.42	41.5	40	40.46	1,943
SNBL	5.15	5.34	5.1	5.25	1,358,315
SNGP	19.17	20.17	19	19.92	1,478,301
SPL	11.4	11.46	11.15	11.21	180,633
SPLC	0.6	0.51	0.51	0.6	71
SRSM	4.35	4.7	4.4136	4.4136	298
SRVI	197.23	197.85	193.01	194.34	1,820
SSGC	20.5	20.75	20	20.12	151,499
SSIC	5.5	5.5	5.11	5.25	2,501
SSML	1.49	1.48	1.48	1.48	800
STPL	7	7.44	7	7.43	3,503
SURC	25	24	23.75	25	308
SUTM	28.5339	29.96	29.2806	29.2806	1
SZTM	6	7	7	6	10
TDIL	10.4	10.4	9.75	10.14	67,500
TELE	1.05	1.1	1.05	1.06	242,034
TGL	12.97	13	12.47	12.55	45,585
THALL	78.7	80	75.25	79.04	47,554
TREET	43.26	43.6	41.51	42.38	210,153
TREI	0.75	1	1	1	5,000
TRG	2.53	2.66	2.45	2.51	3,417,139
TRIPF	211.43	214	208.01	213.42	904
TRSM	2.01	2.9	2.4	2.7	3,500
TSML	61	58	58	61	25
TSPL	0.67	0.75	0.6	0.69	4,802
UBL	80.07	81	77.5	77.91	1,625,043
UBL-MAR	80.32	81.2	77.9	78.2	118,000
UBLTFC4	100.717	0	0	100.717	0
ULEVER	5655.17	5700	5650	5650	25
UNIC	5.49	5.85	5.11	5.49	50
UPFL	1708	1706	1706	1708	1
WTCL	2.01	2.1	1.95	2.02	755,780
WTL	1.79	1.88	1.8	1.81	1,031,806
WYETH	768.41	750	750	768.41	17
ZIL	50.8	51.5	51.39	51.5	1,830
ZTL	2.45	2.48	1.95	2.1	13,056
Total Turnover					321,520,933

KSE EOD Daily Share Price Data - 07/03/2012