KSE EOD Daily Share Price Data - 15/03/2012

For: March 15, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	82.95	84.75	84.75	82.95	1
AACIL	3.48	4.39	3.49	4.06	1,118,748
AASM	23.03	23.75	23.75	23.03	30
AATM	2.24	2.5	2.25	2.4	8,159
ABL	69.25	70	68.51	69.89	176,429
ABLTFC2	99.1947	100	100	99.4724	10,000
ABOT	93.25	94	93	93.85	5,675
ACPL	70.15	70.64	69.05	70.17	46,973
ADAMS	15.04	16.04	14.15	16.04	2,020
ADMM	27.25	28.61	27	28.61	9,066
ADOS	5.71	5.9	5.9	5.71	1
AGIC	9	9	8.92	9	1,625
AGIL	62.3	62	62	62.3	100
AGL	16.22	16.39	15.7	15.71	4,504
AGTL	197.41	197.75	193.75	195.98	301
AHCL	32.58	33	31.2	32.09	10,070,142
AHCL-CMAR	32.82	0	0	32.29	0
AHCL-MAR	32.73	33.1	31.25	32.26	1,644,000
AHI	17.16	17.78	17	17.49	18,353
AHL	27.64	29.02	27.4	29.02	204,156
AICL	55.94	56.8	54.75	55.23	272,344
AKBL	13.82	14.34	13.65	14.23	2,726,199
AKDCL	42.88	45	41.22	41.7	5,201
AKGL	6.98	7.98	7.5	7.98	4,087
ALNRS	32.6	34.23	33.7	34.23	2,463
AMTEX	2.39	2.69	2.35	2.45	2,319,802
ANL	7.54	7.8	7.27	7.41	6,215,774
ANSS	7.5	7.5	7.5	7.5	1,500
APL	440.38	441.6	434.2	438.62	15,248
ARUJ	4.99	4.99	4	4.99	75,296
ATBA	192.5	192.15	192.1	192.5	30
ATFF	7.13	7	7	7	35,000
ATIL	41.76	41.5	40	40.31	66,932
ATLH	145.11	149	144	148.82	677
ATRL	129.62	130.4	128.2	129.3	651,769
ATRL-CMAR	130.58	0	0	130.09	0
ATRL-MAR	130.51	130.85	129.05	129.91	214,000
BAFL	16.46	16.7	16.15	16.25	3,350,237
BAFL-CMAR	16.58	0	0	16.35	0
BAHL	32.79	33.25	32.61	33.02	907,112
BAHL-CMAR	33.03	0	0	33.22	0
BAPL	5.8	6.24	5.76	6.2	10,770
BCL	29.73	31.19	31.19	29.73	10
BCML	14.2	14	13.6	13.64	1,100
BERG	15.75	16	15.75	16	23,447
BGL	2.06	3	2.25	2.85	86,556
BHAT	204	204	204	204	10
BILF	1.25	1.4	1.1	1.25	10
BIPL	7.62	7.99	7.1	7.29	5,625,806
BNWM	20.83	21.77	21.2	21.6	5,216
BOK	7.62	8	7.51	7.6	50,318
BOP	9.09	9.9	9.26	9.55	26,227,451
BPL	25.35	26.34	24.75	24.8	28,020
BROT	1.56	1.58	1.47	1.48	55,720
BRR	2.24	2.49	2.42	2.48	2,501
BWCL	23.75	23.99	22.57	22.61	2,701
BWHL	25.25	26.51	25.95	26.5	1,057
BYCO	8.52	8.68	8.25	8.3	1,418,189
CENI	8.29	8.4	8	8.37	5,705
CEPB	13.75	13.88	13.26	13.26	5,560
CHAS	7.8	7.99	7.34	7.8	121
CHBL	2.18	2.34	2.02	2.05	151,310
CHCC	17.8	18.25	17.4	18.11	766,565
CJPL	0.86	0.9	0.73	0.73	11,108
CLOV	48.62	51	50.9	51	651
CML	2.2	2.4	2.11	2.23	296,580
COLG	916.53	900	871	916.53	25
COTT	2.16	2.02	2	2	5,222
CPAL	1.41	1.5	1.5	1.5	2,000
CPL	173.63	173.5	172.05	173.07	3,333
CPMFI	3.5	3.69	3.3	3.68	44,830
CPPL	33.6	35.28	34.49	35.28	147,611
CRTM	8.5	9.45	8	8.3	6,000
CSAP	18.27	18.5	18.4	18.5	26,170
CSIL	3.31	3.25	2.55	3.25	3,227
CSM	1.01	1.06	0.92	1	86,866
CSMD	15.02	15.49	15.1	15.48	3,900
CSUML	2.46	2.95	2.46	2.8	276,731
CWSM	1.2	1.45	1.35	1.35	10,995
DADX	50.14	50.5	48.01	49.64	1,110
DATM	0.21	0.49	0.4	0.49	4,203
DAWH	41.18	41.8	40.75	41.3	109,642
DBCI	2	2	1.8	1.98	293,789
DCH	2.42	2.7	2.37	2.6	1,144,066
DCL	3.41	4.41	3.37	4.19	18,444,917
DCM	2.16	2.5	2.1	2.16	71,845
DEL	2.99	3.79	3.05	3.46	705,482
DFML	2.39	2.4	2.23	2.35	317,730
DFSM	1.84	1.45	1.45	1.84	1
DGKC	30.22	31.05	29.65	30.98	12,291,852
DIIL	8.25	9.25	9.03	9.25	5,810
DINT	15.01	15.74	15.74	15.74	500
DKTM	1.02	1.26	1.26	1.02	4
DLL	31.5	31.5	30.66	30.71	998
DMTM	3.2	4.15	3.48	3.48	520
DNCC	2.19	2.47	1.7	2.27	28,701
DOL	5.23	5.88	5.3	5.59	4,928,495
DREL	517.28	502	491.42	517.28	4
DSFL	2.06	2.16	2.01	2.08	1,779,612
DSIL	2.53	3.53	2.7	3.53	8,479,305
DSL	2.9	3	2.62	2.75	322,461
DSML	3.5	3.5	3.5	3.5	5,000
DWAE	1.03	1.19	1.04	1.16	43,287
DWSM	2.8	2.75	2.51	2.72	12,044
DYNO	13.52	14	13.75	13.83	192,801
ECOP	4.21	4.5	3.8	4.05	76,403
EFLTFC3	97.953	0	0	97.953	0
EFOODS	42.41	43.35	41.75	42.36	726,041
EFUG	71.41	74.98	72.15	74.98	89,584
EFUL	80.09	84	80.01	81.79	38,412
ELSM	22.48	22.9	22.1	22.36	742
ENGRO	109.51	112.5	107	110.51	6,085,455
ENGRO-CMAR	111.87	111.87	111.87	111.19	0
EPCL	10.9	11.09	10.44	10.71	1,911,651
ESBL	2.77	3.15	2.7	2.95	761,006
EWIC	235.13	223.38	223.38	223.38	0
EWLA	3.29	4	2.73	3.95	47,713
EXIDE	180.5	182.5	180.5	181.5	2,630
FABL	11.14	11.34	10.62	11.06	307,495
FATIMA	24.61	24.99	24.1	24.38	4,738,704
FCCL	5.23	5.6	5.11	5.5	12,579,293
FCIBL	4.19	4.5	3.51	4.35	3,541
FCSC	4.19	4.95	4.4	4.69	2,547,161
FDIBL	1.92	2.22	1.9	2.07	698,654
FDMF	3.47	3.49	3.35	3.35	7,510
FECM	2.63	3	2.62	2.62	1,473
FECTC	10.04	11.04	9.8	10.81	195,123
FEM	1.68	1.75	1.55	1.57	23,766
FEROZ	68.04	68.29	67.68	68.02	629
FFBL	49	49.1	48.46	48.87	1,437,751
FFBL-CMAR	49.36	0	0	49.17	0
FFC	120.02	120.97	118.4	119.5	1,930,623
FFC-CMAR	120.91	0	0	120.23	0
FFLM	1.78	2	1.68	2	34,494
FHAM	7.94	8	7.9	8	26,810
FHBM	8.5	8.48	8.48	8.5	200
FIBLM	0.7	1.25	1	1.01	607
FLYNG	2.97	3.45	2.88	3.31	2,847,069
FNEL	6.87	7.75	6.76	7.51	66,693
FPJM	1.25	1.4	0.95	1.18	69,826
FPRM	13.45	13.1	13.1	13.1	1,000
FRCL	3.04	3	2.04	3	1,020
FUDLM	6.4	6.25	6.25	6.25	1,000
FZCM	79	81.88	75.1	75.71	1,107
FZTM	238.26	250	250	250	100
GADT	50.2	51.7	50	50.33	31,809
GAIL	2.59	2.87	2.87	2.87	1,000
GASF	3.79	3.95	3.75	3.85	101,211
GATI	71.75	73	73	73	0
GATM	19	20	18.62	20	12,731
GENP	0.9	0.95	0.7	0.85	188,499
GGL	9.94	10.1	9.6	9.73	44,382
GHGL	45.17	45.92	43	44.2	13,478
GHNI	8	8.7	7.7	8.2	33,576
GHNL	4.06	4.5	4.15	4.41	186,715
GLAT	8	8	8	8	1,500
GLAXO	69.89	72.9	70.15	71.97	125,053
GLPL	46	48.3	46	47.71	3,906
GRAYS	28.11	29.51	27.75	28.89	2,818
GSPM	7.58	8.58	8	8.58	8,191
GTYR	19.45	20.45	19	19.04	12,043
GUSM	4.7	5.7	4.7	5.7	12,478
GUTM	24	25.2	22.8	22.84	7,500
GVGL	19.99	19.01	19.01	19.99	60
GWLC	6.61	7.29	6.25	7.08	5,120
HABSM	19.33	19.75	19.16	19.59	27,488
HADC	0.96	1.2	0.91	1.1	152,485
HAEL	5.66	6.6	6.6	5.66	1
HAJT	0.62	0.7	0.62	0.62	5,096
HAL	17.51	17.75	17.5	17.6	9,424
HBL	119.42	120	119	119.78	91,402
HCAR	12.05	12.2	11.75	11.99	48,650
HICL	11.35	11.49	11.25	11.3	15,500
HINO	71.24	73.7	73.7	71.24	1
HINOON	32.29	32.99	32.25	32.26	22,218
HIRAT	4.84	5.18	4.7	5.1	230,607
HMB	17.75	17.89	17.55	17.57	15,288
HSPI	14.71	15.71	15	15.71	269,897
HUBC	33.62	33.75	33.25	33.7	321,360
HUBC-CMAR	33.87	0	0	33.91	0
HUMNL	19.65	20.65	19.27	20.65	90,777
HUSI	2.7	3.69	3	3.54	2,222
HUSS	16.5	17.5	17	16.5	400
HWQS	9.56	10	9.4	9.98	1,040
IBFL	29.91	31.4	29.51	31.4	61,196
IBLHL	16.5	16.5	16.1	16.25	11,346
ICI	144.91	147.98	138.65	139.62	109,307
ICIBL	0.98	1.34	1	1.14	4,937,298
ICL	35.18	34.5967	34.5967	34.5967	0
IDRT	7	7	6.5	6.5	1,500
IDSM	4.98	4.97	4.5	4.59	2,051
IDYM	405.63	425.9	385.35	408.67	1,241
IFSL	9.13	10.13	9.6	10.13	23,300
IGIBL	2.21	2.58	2.2	2.4	2,657,532
IGIIL	56.97	57.75	55.11	55.53	7,316
ILTM	224.19	223.4894	212.99	223.4894	10
INDU	234	232.5	232	232	1,000
INIL	30.02	31	29.2	29.94	45,394
ISIL	77.61	79.99	79.99	77.61	1
ISL	9.97	10.74	10.06	10.46	990,526
JDMT	16.73	17.73	16.05	17.73	14,035
JDWS	86.5	87.7	87.7	87.7	2,508
JGICL	64.43	65.49	64.43	65.06	4,299
JKSM	7.5	8.4	8.4	7.5	1
JLICL	65.5	65.99	62.51	65.49	12,036
JPGL	1.34	1.52	1.3	1.5	989,463
JSBL	7.13	7.49	6.75	6.86	11,010,573
JSCL	16.66	17.66	17.66	17.66	900,144
JSGCL	42.82	44.96	44.96	44.96	1,212
JSGF	7.52	7.85	7.5	7.72	167,406
JSIL	9.43	10.43	10.33	10.43	1,105,508
JSVFL	6.76	7.1	6.85	6.98	102,309
JVDC	69	72.44	65.55	72.39	4,150
KAPCO	41.42	41.5	41.05	41.15	27,552
KAPCO-CMAR	41.73	0	0	41.4	0
KASBB	2.83	2.99	2.8	2.82	810,980
KASBM	3.4	3.2	2.8	3.18	8,300
KASBSL	6.42	7.42	6.4	6.66	2,243,426
KESC	2.43	2.44	2.3	2.37	1,216,154
KHTC	25.37	26.6	26.6	25.37	5
KML	2.35	2.75	2.5	2.75	22,294
KOHC	27.08	28	26.9	27.35	277,212
KOHE	19.64	20	19.25	19.29	10,220
KOHP	2.39	3.3	2.52	2.9	204,060
KOHS	3.32	4.32	3.5	3.65	20,506
KOHTM	2.3	2.67	2.29	2.5	66,510
KOIL	1.53	2	1.61	1.77	661,181
KOSM	1.14	1.49	1.2	1.4	83,301
KSBP	26.99	28.33	25.65	28.1	144,150
KSTM	2	1.95	1	2	36
KTML	4.5	5	4.25	4.89	147,352
LOTPTA	9.04	9.25	8.9	8.95	2,217,647
LPCL	3.11	3.59	3	3.46	18,766,656
LPGL	21.64	22.7	22.7	22.7	700
LUCK	101.88	102.9	100.26	102.46	2,598,766
LUCK-CMAR	102.64	0	0	103.09	0
MACFL	11.31	11.8	11	11.64	25,702
MARI	86.86	87.39	85.5	86.2	20,551
MBF	9.74	9.76	9.55	9.74	45,500
MCB	161.37	163.75	161	163.41	973,394
MCB-CMAR	165.32	165.32	165.32	164.41	0
MDTL	10	10	10	10	2,000
MEBL	26.89	28.05	25.99	26.43	110,984
MERIT	16.57	17	17	17	1,200
MFFL	145.31	152.57	151.95	152	746
MFTM	1.05	1.3	1.09	1.28	47,500
MIRKS	29.19	30	29.11	30	4,981
MLCF	4.09	5.09	3.93	5.09	6,663,426
MLCFPS	4.01	4.74	3.12	3.12	501
MODAM	1.05	1.15	1.1	1.14	1,009
MQTM	9.9	9.35	9.3	9.31	8,113
MRNS	40.23	40.04	40.01	40.23	101
MSOT	17.41	17.3	17.3	17.3	500
MTIL	0.5	0.77	0.5	0.65	4,382
MTL	483.83	487	484	484.67	981
MUCL	11	11.45	11	11.08	16,000
MUKT	0.56	0.73	0.51	0.65	69,942
MUREB	69.63	69.98	68.26	69	2,809
MWMP	15.37	16.37	14.37	14.92	36,503
MZSM	2.16	2.3	2.15	2.25	17,010
NAGC	18.9	18.85	18.85	18.85	700
NATF	105.12	108.2	99.87	101.99	6,410
NBF	3.5	3.75	3.75	3.75	2,700
NBP	54.92	55.25	53.76	54.06	5,591,829
NCL	18.7	18.99	18.6	18.78	56,455
NCPL	14.14	14.64	13.5	14.06	367,468
NESTLE	4102.79	4299	4055	4299	448
NETSOL	13.09	13.38	12.95	13.09	885,557
NETSOL-MAR	13.3	13.1	13.1	13.1	2,000
NIB	2.73	2.99	2.66	2.81	18,634,045
NIBTFC	99.1636	99.75	99.75	99.1929	5,000
NICL	3.81	3.95	3.62	3.73	763,014
NML	50.6	51.24	50.04	51.09	1,300,420
NONS	16.8	15.82	15.81	15.81	726
NOPK	22.29	22.44	21.2	21.31	5,082
NPL	14.92	15	14.75	14.75	1,357,820
NRL	253.36	258.89	251	257.72	65,382
NSB10Y1	100	0	0	100	0
NSB3Y1	94	0	0	94	0
OGDC	165.34	167.75	163.51	167.55	2,816,881
OLPL	9.52	10.39	8.76	10	80,065
OLTM	0.51	0.75	0.75	0.51	1
OTSU	35.15	33.51	33.5	35.15	494
PACE	2.98	3.23	2.64	2.75	13,743,274
PAEL	6.47	7.2	6.41	6.69	749,785
PAKD	41.04	41	41	41.04	2
PAKMI	1.1	1.39	1.1	1.1	1,055
PAKRI	22.68	22.98	22.5	22.65	548,642
PAKT	56	57	56	56.57	6,660
PASL	3.38	4.38	3.7	4.38	5,712,758
PCAL	35.17	36.92	36.5	36.92	8,253
PECO	39.46	41.43	40.5	41.3	502
PEF	7.46	7.5	7.42	7.45	27,000
PFLTFC2	99.5333	0	0	99.5333	0
PGCL	76.83	76	75	75.84	451
PGF	13.26	13.5	13.2	13.35	89,363
PIAA	2.36	2.83	2.4	2.72	3,895,113
PICT	157.05	164.9	149.2	159.98	89,724
PICTPS	10.83	10.79	10.79	10.83	5
PIF	6.25	6.35	6.13	6.15	30,917
PIL	6.5	7	6.6	6.5	162
PINL	9.58	9.6	9.31	9.59	3,983
PIOC	9.25	10.25	9	10.12	194,633
PKGP	12.98	13.05	12.6	12.98	2,806,609
PKGS	81	83.25	80.6	82.99	23,327
PMI	1.26	1.49	1.29	1.35	15,827
PMPK	120.1	114.1	114.1	120.1	5
PMTFC6	97.1107	97.5	97.5	97.1133	100
PNGRS	3.19	4.04	3.35	3.88	18,472
PNSC	17.4	17.6	17.25	17.49	18,628
POAF	8.7667	7.8	7.8	8.77	11
POL	365.65	368.39	362	366.99	753,885
POML	39.06	41.01	37.12	41	40,687
PPL	180.29	181.5	178.2	180.46	669,042
PPP	35.2	35.85	34.22	34.93	3,457
PRET	20.55	20.55	20.55	20.55	100
PRL	58.5	58.99	58.2	58.22	7,523
PRWM	9.3	9.8	9.5	9.5	2,195
PSMC	63.14	63.93	60.5	61.07	616,925
PSO	259.48	262.39	255.56	260.28	606,958
PSYL	17.39	17.24	16.55	17.23	7,000
PTC	12.6	12.87	12.05	12.12	6,539,398
PTEC	5	5	5	5	1
QUICE	4.54	5	4.5	4.98	46,802
RAVT	1.23	1.39	1.25	1.35	127,714
REDT	0.59	0.7	0.64	0.7	28,000
REWM	9	9.25	9.25	9.25	2,000
RMPL	2839.34	2942.99	2942.99	2839.34	2
RUPL	31.1	31	30	30	19,500
SAIF	6.25	6.49	6	6.03	55,894
SALT	44.82	44.7929	44.7929	44.7929	0
SANE	1.8	1.7	1.5	1.7	12,897
SAPL	151.54	151	151	151	800
SASML	6	7	7	6	10
SAZEW	21.21	21.51	20.88	20.9	9,747
SBL	3.1	3.26	2.77	2.93	3,843,360
SCBPL	11	11.15	10.72	10.96	174,720
SCL	75	78.74	78.74	75	10
SCLL	4.08	5.08	3.9	4.8	294,189
SCM	11.15	11.14	11	11.13	1,100
SEARL	45.79	46	45	45	8,189
SEL	17.08	17.25	16.53	16.6	20,747
SEPCO	1.22	1.4	1.16	1.31	1,700,986
SEPL	41.08	41.9	40	40.34	4,469
SERF	0.25	0.9	0.4	0.58	20,000
SFWF	6.44	7	7	6.44	7
SGML	6	6	5.75	6	11,007
SGPL	1.49	1.45	1.15	1.2	26,454
SHCI	1.99	2.1	1.64	1.64	5,991
SHDT	12	12.99	12.99	12	304
SHEL	200.4	209	200.5	207.94	104,015
SHEZ	128.33	134.74	129.01	133.67	625
SHFA	29.25	30.68	30.67	30.67	3,051
SHNI	12.3	13	12.25	12.55	2,041
SHSML	8.18	8.3	8.01	8.02	3,100
SIBL	2.74	2.7	2.25	2.66	720
SIEM	789.44	790	750	753.11	219
SILK	2.91	3.05	2.81	2.91	5,732,929
SING	18.9	18.5	17.91	18.9	16
SITC	102.7	105.99	101.5	104.02	12,111
SLYT	3.58	3.6	3.4	3.55	39,076
SMBL	3.67	4.1	3.7	3.99	4,266,118
SMTM	4.77	5.6	4.85	5.27	472,104
SNAI	39.5	40.5	40.25	40.3	2,390
SNBL	6.65	6.94	6.52	6.79	4,610,552
SNGP	20.71	21.74	20.5	21.72	4,789,302
SPL	12.84	13.84	13.12	13.84	1,600,069
SPLC	0.91	1.3	0.91	1.14	584,449
SRVI	196.7	200	198	200	1,651
SSGC	21.51	22.58	21.7	22.58	765,849
SSIC	5.5	5.8	5.5	5.75	9,051
SSML	1.66	1.71	1.69	1.7	3,046
STJT	23.25	23	22.56	22.56	3,000
STPL	7.8	8.5	8	8.15	12,101
SZTM	6	5	5	5	8,000
TAJT	0.5	0.7	0.55	0.7	25,500
TDIL	10.37	10.8	10.4	10.48	18,002
TELE	1.73	1.9	1.7	1.76	3,750,066
TGL	12.23	12.75	12	12.66	163,800
THALL	81.99	82	80.8	81.33	30,371
TOWL	8.08	9.08	9.08	8.08	1
TREET	43.42	44	42.8	43.26	24,734
TREI	1.18	1.7	1.3	1.5	115,776
TRG	3.99	4.05	3.55	3.65	15,366,050
TRIBL	1.36	1.7	1.25	1.69	87,064
TRIPF	187.35	190.9	183	187	7,724
TRPOL	0.89	0.9	0.75	0.83	5,541
TRSM	2.77	3.48	2.5	3.21	3,274
TSMF	1.17	1.42	1.42	1.17	1
TSML	62.62	59.49	59.49	62.62	100
TSPL	1.02	1.22	0.9	0.9	34,539
UBL	73.92	74.38	71.53	73.65	1,028,056
UBLTFC4	100.717	0	0	100.717	0
UDPL	7.5	8	7.5	7.5	315
ULEVER	5750	5748	5700	5705.92	29
UNIC	5.81	5.99	5.36	5.5	6,445
UNIM	0.1	0.4	0.4	0.4	500
UPFL	1792.31	1881.81	1870	1880.5	15
UVIC	1.87	2.5	1.8	2.49	9,508
WAHN	38.95	39.49	39.49	38.95	101
WAZIR	14.5	14.5	14.5	14.5	523
WTCL	2.66	2.74	2.41	2.48	1,723,794
WTL	2.28	2.39	2.1	2.2	2,806,780
WYETH	770	759.97	731.6	749.66	161
YOUW	1.22	1.33	1.11	1.23	17,212
ZAHT	4.5	4.75	4.75	4.75	2,000
ZIL	53.46	52.25	50.8	50.98	8,240
ZTL	3	4	2.69	3.94	75,005
Total Turnover					338,788,882

KSE EOD Daily Share Price Data - 15/03/2012