KSE EOD Daily Share Price Data - 16/03/2012

For: March 16, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	82.95	87.09	78.81	87.09	501
AACIL	4.06	4.29	3.71	3.88	478,984
AATM	2.4	3.15	2.5	2.5	8,502
ABL	69.89	70.1	68.94	69.13	197,473
ABLTFC2	99.4724	0	0	99.4724	0
ABOT	93.85	94.25	93	94.18	3,485
ACPL	70.17	72.8	69.63	72	275,542
ADAMS	16.04	17.03	15.99	17	2,096
ADMM	28.61	30.04	29.75	30.04	8,145
ADOS	5.71	5.75	5.5	5.5	7,880
AGIL	62.3	63.98	62.45	63.58	1,507
AGL	15.71	16.28	15.51	16.12	9,801
AGTL	195.98	200	195	199.37	4,011
AHCL	32.09	32.4	30.49	30.72	7,127,606
AHCL-CMAR	32.29	0	0	30.9	0
AHCL-MAR	32.26	32.4	30.65	30.96	1,561,500
AHI	17.49	18	17.35	17.78	11,067
AHL	29.02	30.47	28.01	28.26	671,018
AHTM	12	12	11	11	1,230
AICL	55.23	56.25	52.51	53.07	304,964
AKBL	14.23	14.45	13.7	13.79	1,489,632
AKDCL	41.7	43.78	41.02	43.57	2,182
AKGL	7.98	8.5	7.5	7.85	5,300
ALNRS	34.23	35	34	34.23	54
ALQT	13.9	13.9	13.9	13.9	500
AMTEX	2.45	2.55	2.2	2.38	1,093,752
ANL	7.41	7.6	6.61	6.94	5,978,240
ANSS	7.5	8	8	8	25,000
APL	438.62	441	433.5	434.08	21,580
ARM	26.5911	27.92	27.92	26.59	5
ASHT	9	8.5	8.5	9	127
ATBA	192.5	194	192.1	192.43	678
ATFF	7	7.23	7	7.01	62,070
ATIL	40.31	40.5	39.82	40.04	28,590
ATLH	148.82	148	146	146.57	1,062
ATRL	129.3	130.3	125.05	125.77	424,784
ATRL-CMAR	130.09	0	0	126.49	0
ATRL-MAR	129.91	130.75	125.55	126.19	319,000
BAFL	16.25	16.5	15.61	15.79	3,666,377
BAFL-CMAR	16.35	0	0	15.88	0
BAHL	26.54	26.95	26	26.69	231,019
BAHL-CMAR	28.89	28.89	28.89	26.84	0
BAPL	6.2	6.39	6	6.2	459
BATA	637.29	640	640	637.29	3
BCML	13.64	14	13.55	13.55	1,500
BERG	16	16	15.8	15.8	22,723
BGL	2.85	3.49	2.01	2.86	15,105
BIPL	7.29	7.39	6.91	7.06	3,679,676
BNWM	21.6	22.35	20.77	20.94	6,102
BOK	7.6	7.75	7.4	7.45	17,393
BOP	9.55	9.71	8.81	8.92	9,061,274
BPL	24.8	25.6	23.56	23.85	30,557
BROT	1.48	1.7	1.35	1.35	15,103
BRR	2.48	2.48	2.47	2.48	21,500
BTL	57.75	57.75	55	55	2,000
BWCL	22.61	23.74	21.5	21.52	2,001
BWHL	26.5	27.8	27.69	27.8	2,861
BYCO	8.3	8.35	7.8	7.93	1,196,272
CENI	8.37	8.5	8.12	8.48	44,523
CEPB	13.26	13.78	13.2	13.21	13,512
CHAS	7.8	8.5	8	8.24	5,620
CHBL	2.05	2.29	1.51	2.15	303,369
CHCC	18.11	18.74	18.01	18.2	1,218,380
CJPL	0.73	0.96	0.8	0.73	15
CLOV	51	51.3	51.25	51	125
CML	2.23	3.23	2.28	3.21	2,219,216
COTT	2	2	1.7	1.7	4,501
CPAL	1.5	2.19	2.19	2.19	500
CPL	173.07	174	170	171.43	13,355
CPMFI	3.68	3.7	3.3	3.7	21,600
CPPL	35.28	36.98	35.5	35.78	44,059
CRTM	8.3	9.2	8	8	2,100
CSAP	18.5	18.52	18.11	18.5	74,959
CSIL	3.25	3.5	3.01	3.01	502
CSM	1	1.09	0.85	0.98	91,129
CSMD	15.48	16	15.9	15.9	1,300
CSUML	2.8	3.44	2.6	3.27	465,035
CWSM	1.35	1.51	1.45	1.5	23,000
CYAN	62.38	61.01	59.53	62.38	101
DADX	49.64	51	48.04	49.48	601
DATM	0.49	0.59	0.35	0.59	78,287
DAWH	40.3	40.9	39.1	39.49	121,555
DBCI	1.98	2.1	1.91	1.97	388,704
DCH	2.6	2.64	2.3	2.3	262,759
DCL	4.19	4.56	3.95	4.06	17,379,492
DCM	2.16	2.35	2.01	2.3	7,938
DEL	3.46	3.45	2.9	3.03	150,224
DFML	2.35	2.65	2.32	2.36	1,049,496
DFSM	1.84	1.9	1.55	1.62	28,501
DGKC	30.98	31.73	30.2	30.76	15,929,241
DINT	15.74	16.74	16.71	16.74	2,020
DKTM	1.02	1.4	1.01	1.3	101,641
DLL	30.71	31.5	30	31.5	10,765
DMTM	3.48	4.13	3.4	3.91	21,625
DMTX	4	3.3	3.3	4	1
DNCC	2.27	2.65	2.26	2.5	23,002
DOL	5.59	5.65	5.01	5.11	1,375,431
DSFL	2.08	2.45	2.05	2.28	11,879,445
DSIL	3.53	4.32	2.75	3.15	7,493,357
DSL	2.75	2.89	2.6	2.66	133,750
DSML	3.5	3.7	3.7	3.5	10
DWAE	1.16	1.49	1.11	1.2	179,215
DWSM	2.72	2.77	2.43	2.72	40
DYNO	13.83	13.5	13.4	13.49	3,625
ECOP	4.05	4.05	3.81	4.01	69,555
EFOODS	42.36	42.7	41.5	41.76	310,200
EFUG	74.98	78	74	75.39	125,681
EFUL	81.79	84	79.8	80.22	16,078
ELCM	8.26	9	7.5	8.26	51
ELSM	22.36	23.47	22.1	23.47	10,171
EMCO	2.58	3.19	2.84	3.19	1,001
ENGRO	110.51	110.93	105.55	106.6	3,009,678
ENGRO-CMAR	111.19	0	0	107.21	0
EPCL	10.71	11.15	10.21	10.37	3,728,842
ESBL	2.95	3.25	2.56	2.6	124,500
EWLA	3.95	4	3.17	3.97	28,664
EXIDE	181.5	182	180	180.66	4,482
FABL	11.06	11.4	10.7	11.19	611,977
FANM	3.8556	3.75	3.75	3.86	100
FATIMA	24.38	24.5	23.51	23.61	2,304,432
FCCL	5.5	5.78	5.36	5.44	22,340,076
FCIBL	4.35	4.48	3.35	4.32	4,008
FCSC	4.69	4.84	4.05	4.13	803,570
FDIBL	2.07	2.09	1.75	1.76	69,525
FDMF	3.35	3.6	3.4	3.44	17,645
FECM	2.62	3	2.84	2.99	2,629
FECTC	10.81	11.44	10.31	10.81	24,239
FEM	1.57	1.8	1.5	1.7	63,302
FEROZ	68.02	67.7	67	67.17	1,401
FFBL	48.87	49	47.2	47.47	2,632,118
FFBL-CMAR	49.17	0	0	47.74	0
FFC	119.5	120.25	116.25	117.57	3,214,152
FFC-CMAR	120.23	0	0	118.24	0
FFLM	2	2.2	1.9	2	7,255
FHAM	8	8.37	7.74	7.74	9,027
FHBM	8.5	8.4	8.4	8.4	1,000
FLYNG	3.31	3.49	3	3.04	974,055
FML	27.76	29.14	29.14	27.76	10
FNEL	7.51	7.86	7	7	61,198
FPJM	1.18	1.39	0.91	1.18	5,237
FRCL	3	4	3.25	3.67	2,500
FTSM	1	1.49	0.26	1	2
FUDLM	6.25	6.59	6.26	6.25	141
GADT	50.33	51	49.51	50.89	5,154
GAIL	2.87	2.82	2.52	2.87	101
GAMON	2.41	2.6	1.8	2.18	3,200
GASF	3.85	4	3.82	3.86	160,692
GATI	73	72.5	72.5	73	100
GATM	20	21	20	21	5,806
GENP	0.85	1.25	0.66	1.19	1,646,262
GGL	9.73	9.65	9	9.28	115,625
GHGL	44.2	45.9	43.02	43.42	7,602
GHNI	8.2	8.37	7.77	7.85	10,658
GHNL	4.41	4.5	4	4.27	117,655
GLAXO	71.97	73.45	72	72.2	70,573
GLPL	47.71	49.99	48.65	47.71	435
GRAYS	28.89	30.33	30.25	30.33	2,438
GTYR	19.04	18.99	18.04	18.29	30,914
GUSM	5.7	6.7	5.5	5.61	12,585
GVGL	19.99	19.01	18.99	19.01	410
GWLC	7.08	7.24	6.81	6.92	9,218
HABSM	19.59	19.95	19.01	19.72	33,837
HADC	1.1	1.19	1.02	1.07	52,444
HAEL	5.66	6.6	6.6	5.66	1
HAL	17.6	17.95	17.25	17.48	48,034
HBL	105.25	107.4	103	103.89	74,968
HCAR	11.99	12	11.32	11.42	23,178
HICL	11.3	11.7	11.2	11.5	9,536
HINO	71.24	72	69.05	69.28	2,600
HINOON	32.26	33.8	31.55	31.78	49,927
HIRAT	5.1	5.2	4.86	4.95	137,762
HMB	17.57	17.75	17.29	17.32	24,263
HSPI	15.71	16.71	15.9	16.29	88,171
HUBC	33.7	34.25	33.5	33.7	1,906,693
HUBC-CMAR	33.91	0	0	33.89	0
HUMNL	20.65	21.68	20.01	21.24	286,492
HUSI	3.54	3.84	3.1	3.2	528
HUSS	16.5	17.5	15.5	16.5	309
IBFL	31.4	32.97	31.4	32.97	78,153
IBLHL	16.25	16.49	16	16.12	13,072
ICI	139.62	140	133.05	134.11	47,133
ICIBL	1.14	1.27	1	1.02	1,239,932
IDRT	6.5	6.75	6.75	6.75	3,000
IDYM	408.67	388.25	388.25	408.67	20
IFSL	10.13	10.5	10	10.2	15,900
IGIBL	2.4	2.4	2.1	2.17	403,099
IGIIL	55.53	55.5	52.77	53.5	15,805
ILTM	223.4894	212.32	212.32	223.49	10
INDU	232	239	233	233	940
INIL	29.94	30.94	29.02	29.21	15,836
ISL	10.46	11.15	10.15	10.31	1,247,503
JATM	2	2.25	2.25	2	1
JDWS	87.7	89.7	87	89.68	24,307
JPGL	1.5	1.88	1.4	1.66	5,128,005
JSBL	6.86	7.09	6.1	6.29	10,080,027
JSCL	17.66	18.66	17.5	18.39	48,677,041
JSGCL	44.96	47.2	47	47.2	56,510
JSGF	7.72	7.74	7.48	7.52	146,555
JSIL	10.43	11.43	10.61	11.29	9,830,606
JSVFL	6.98	7	6.76	6.77	65,000
JVDC	72.39	75.45	75.45	75.45	418
KAPCO	41.15	41.49	40.9	41.01	105,222
KAPCO-CMAR	41.4	0	0	41.24	0
KASBB	2.82	2.85	2.45	2.51	918,545
KASBM	3.18	3.5	3.5	3.5	2,010
KASBSL	6.66	7.04	6	6.23	335,905
KESC	2.37	3.37	2.5	3.37	20,068,783
KML	2.75	3	2.5	2.9	11,181
KOHC	27.35	28.42	26.3	26.92	204,043
KOHE	19.29	20.25	19.4	20.05	6,920
KOHP	2.9	3.4	2.85	3.09	130,908
KOHS	3.65	4.59	3.5	3.7	37,505
KOHTM	2.5	2.65	2.2	2.65	23,010
KOIL	1.77	2.49	1.9	1.96	1,029,548
KOSM	1.4	1.7	1.36	1.55	23,002
KSBP	28.1	29.3	26.7	26.92	97,356
KSTM	2	3	2	2	54
KTML	4.89	5.3	4.61	4.97	41,660
LINDE	97.39	99.25	96	98	1,773
LOTPTA	8.95	8.99	8.67	8.74	3,046,086
LPCL	3.46	4.23	3.5	3.87	57,481,391
LPGL	22.7	22.625	22.625	22.625	0
LUCK	102.46	104.29	100.6	101.25	3,664,483
LUCK-CMAR	103.09	0	0	101.83	0
MACFL	11.64	12.48	11.7	12	59,400
MARI	86.2	86.99	85.01	85.09	39,105
MCB	163.41	165.2	162	163.81	1,783,510
MCB-CMAR	164.41	0	0	164.74	0
MDTL	10	9.2	9.2	10	499
MEBL	23.49	24.49	23.2	23.7	15,315
MEHT	60.01	63	60	60.01	4
MERIT	17	17.5	17.05	17	425
MFFL	152	159	159	159	200
MFTM	1.28	1.5	1.15	1.15	23,894
MIRKS	30	30	29.1	30	4,024
MLCF	5.09	5.37	4.51	4.61	5,064,614
MLCFPS	3.12	4.12	4.12	4.12	3,167
MODAM	1.14	1.15	1.1	1.14	10,940
MRNS	40.23	42.2	40	41.1	3,689
MSCL	6.76	7	7	6.76	200
MSOT	17.3	17.48	16.5	17.27	11,129
MTIL	0.65	0.7	0.7	0.65	50
MTL	484.67	488	480	481.18	5,433
MUCL	11.08	12.08	11	11	3,505
MUKT	0.65	0.75	0.6	0.66	52,630
MUREB	69	70.99	68.5	68.63	2,316
MWMP	14.92	15.92	13.92	15.62	42,327
MZSM	2.25	2.31	2.2	2.3	7,656
NAGC	18.85	19.75	18.01	18.2	1,005
NATF	101.99	100	96.9	96.9	2,135
NBF	3.75	3.5	3.5	3.75	10
NBP	54.06	54.1	52.55	52.85	6,845,227
NCL	18.78	18.9	17.8	18.18	167,506
NCPL	14.06	14	13.51	13.54	109,868
NESTLE	4299	4499	4251	4400	26
NETSOL	13.09	13.24	12.52	12.62	303,105
NETSOL-MAR	13.1	13	13	13	1,000
NIB	2.81	2.9	2.59	2.62	8,674,280
NIBTFC	99.1929	0	0	99.2967	0
NICL	3.73	3.9	3.6	3.68	699,883
NMBL	5.7	5.5	5.2	5.2	8,500
NML	51.09	51.65	50.1	50.23	643,670
NONS	15.81	16.8	16.8	16.8	500
NOPK	21.31	22.2	20.5	21.93	1,245
NPL	14.75	15	14.32	14.49	1,141,161
NRL	257.72	261	253.01	253.91	23,687
NSB10Y1	100	0	0	100	0
NSB3Y1	94	0	0	94	0
OGDC	167.55	167.9	163.5	164.87	635,294
OLPL	10	10	9.12	9.69	13,651
OLSM	2	2.5	2	2.5	500
OLTM	0.51	0.79	0.52	0.52	1,002
OTSU	35.15	36.08	36.08	35.15	1
PACE	2.75	2.91	2.61	2.66	3,532,151
PAEL	6.69	7.19	6.45	6.57	393,660
PAKD	41.04	42	40.5	40.77	22,850
PAKL	2.19	2.2	2.2	2.2	1,000
PAKMI	1.1	1.3	1.1	1.3	2,492
PAKRI	22.65	23.25	22.25	22.76	1,100,776
PAKT	56.57	57.75	56	56.02	21,357
PASL	4.38	5.38	3.38	4.27	14,196,367
PCAL	36.92	38.76	37.49	38.76	9,435
PECO	41.3	43.36	43.36	43.36	500
PEF	7.45	7.4	7.4	7.4	11,000
PFLTFC2	99.5333	0	0	99.5333	0
PGCL	75.84	79.25	74.5	78.12	2,301
PGF	13.35	13.45	13.22	13.26	107,050
PIAA	2.72	2.92	2.56	2.64	2,889,495
PICT	159.98	162	157.51	158.57	25,851
PIF	6.15	6.2	6.12	6.12	29,527
PIL	6.5	7	6.4	6.5	155
PINL	9.59	9.5	9.11	9.25	13,486
PIOC	10.12	11.12	10.1	10.65	674,277
PKGP	12.98	13.45	12.61	12.76	2,406,641
PKGS	82.99	87.13	82.75	87.13	35,015
PMI	1.35	1.5	1.3	1.39	46,964
PMTFC6	97.1133	96.84	96.84	96.6737	26,000
PNGRS	3.88	3.85	3.06	3.09	21,702
PNSC	17.49	17.7	17	17.16	14,914
POL	366.99	367.49	356	359.42	968,996
POML	41	43	39	43	1,019
PPL	180.46	182	178.25	179.46	321,985
PPP	34.93	36.67	35.01	36.02	36,939
PRET	20.55	20.55	20.55	20.55	100
PRL	58.22	58.02	57.3	58.02	12,810
PRWM	9.5	9.6	9.5	9.5	7,500
PSMC	61.07	64.12	61	63.26	471,088
PSO	260.28	260.5	247.27	248.22	1,501,960
PSYL	17.23	17.4	16.5	17.39	8,994
PTC	12.12	12.23	11.36	11.58	9,023,919
PTEC	5	5	5	5	1
QUICE	4.98	5	4.5	4.6	20,450
RAVT	1.35	1.44	1.25	1.27	157,363
REDT	0.7	0.75	0.75	0.75	1,000
REWM	9.25	9.25	9.25	9.25	10,600
RICL	8.4	8	8	8.4	110
RMPL	2839.34	2725	2725	2839.34	1
RUPL	30	29	29	29	1,001
SAIF	6.03	6.2	5.65	5.66	20,501
SANE	1.7	1.99	1.99	1.7	10
SANSM	9.95	9.31	9.25	9.95	200
SAPL	151	153	150.25	150.28	325
SAPT	108.65	104	104	108.65	1
SAZEW	20.9	21.45	20.9	21	2,526
SBL	2.93	3	2.51	2.61	1,506,391
SCBPL	10.96	11.1	10.7	10.83	93,277
SCLL	4.8	4.99	4.15	4.75	59,296
SCM	11.13	11.2	10.67	11.13	402
SEARL	45	45.94	45	45.56	1,063
SEL	16.6	16.94	16.7	16.94	1,100
SEPCO	1.31	1.79	1.32	1.64	6,719,528
SEPL	40.34	41.8	41	40.34	20
SERF	0.58	0.35	0.35	0.35	14,000
SFL	105.5	103	103	105.5	1
SFWF	6.44	5.61	5.61	6.44	1
SGPL	1.2	1.48	0.8	1.18	97,000
SHCI	1.64	2.44	1.75	1.98	4,820
SHEL	207.94	211	204	205.22	52,105
SHEZ	133.67	132.22	130	130	451
SHFA	30.67	29.84	29.15	29.58	1,714
SHNI	12.55	12.64	11.75	12.55	9
SHSML	8.02	7.61	7.61	8.02	58
SIBL	2.66	2.79	2.05	2.75	3,349
SIEM	753.11	726.01	726.01	753.11	2
SILK	2.91	2.98	2.73	2.75	4,009,927
SING	18.9	19.8	18.5	18.9	111
SITC	104.02	105.85	103.25	104.15	2,319
SKFL	4.1	4	4	4	4,000
SLYT	3.55	4.1	3.5	3.73	31,582
SMBL	3.99	4.45	4.03	4.16	9,824,459
SMTM	5.27	5.89	5.2	5.25	275,104
SNAI	40.3	39.5	38.6	39.5	2,351
SNBL	6.79	7.2	6.61	6.68	6,390,511
SNGP	21.72	22.5	20.7	20.87	2,652,655
SPL	13.84	14.5	12.84	12.95	1,187,463
SPLC	1.14	1.29	1	1.06	329,405
SRVI	190	193.99	181.01	191	1,700
SSGC	22.58	23.7	22.1	22.59	360,057
SSIC	5.75	5.97	5.75	5.95	9,310
SSML	1.7	1.75	1.62	1.65	1,105
STCL	7.53	7.51	7.5	7.5	10,000
STJT	22.56	22.9	22.5	22.52	2,100
STPL	8.15	9.15	7.8	7.81	4,691
SURC	25.45	24.2	24.2	25.45	10
SUTM	34.99	36.73	36.73	34.99	50
TAJT	0.7	0.96	0.71	0.96	18,500
TDIL	10.48	10.7	9.5	10.25	33,008
TELE	1.76	2.03	1.72	1.93	5,256,768
TGL	12.66	12.8	12.25	12.25	67,225
THALL	81.33	82.5	80.75	80.96	12,414
THCCL	17	16.7	16.7	17	250
TREET	43.26	43	42.1	42.26	22,560
TREI	1.5	1.6	1.3	1.3	19,594
TRG	3.65	3.85	3.4	3.49	8,761,945
TRIBL	1.69	1.7	1.25	1.46	5,612
TRIPF	187	196.35	185	194	6,250
TRPOL	0.83	0.99	0.99	0.99	2,500
TRSM	3.21	3.93	3	3.89	2,049
TSMF	1.17	1.49	1.49	1.17	1
TSPL	0.9	1.35	1.06	1.21	213,302
UBL	73.65	73.5	69.97	70	1,877,799
UBLTFC4	100.717	0	0	100.717	0
UDPL	7.5	6.55	6.55	7.5	1
ULEVER	5705.92	5800	5700	5715.1	285
UPFL	1880.5	1880	1880	1880.5	1
UVIC	2.49	3	2.5	2.5	6,500
WAHN	38.95	40	37.25	37.33	1,612
WAZIR	14.5	14.5	14.5	14.5	15,862
WTCL	2.48	2.7	2.4	2.56	2,170,139
WTL	2.2	2.38	2.13	2.18	2,246,805
WYETH	749.66	765	737.01	737.04	2,002
YOUW	1.23	1.45	1.15	1.15	32,511
ZIL	50.98	50	49	49.41	2,472
ZTL	3.94	4	3.45	3.46	25,950
Total Turnover					428,121,417

KSE EOD Daily Share Price Data - 16/03/2012