KSE EOD Daily Share Price Data - 19/03/2012

For: March 19, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	87.09	83.9	82.74	82.94	4,000
AACIL	3.88	4.08	3.7	3.74	206,810
AATM	2.5	2.75	2.3	2.3	1,600
ABL	69.13	69.84	67.5	67.91	114,121
ABLTFC2	99.4724	0	0	99.4724	0
ABOT	94.18	93.5	93	93.01	3,319
ACPL	72	74.89	71.5	74.36	193,544
ADAMS	17	16	16	17	11
ADMM	30.04	31.54	31.47	31.54	2,781
ADOS	5.5	5.95	5.31	5.54	4,904
AGIC	9	9.4	8.02	8.19	9,990
AGIL	63.58	63.5	63.01	63.58	220
AGL	16.12	15.98	15.98	16.12	10
AGTL	189.37	190.78	180.26	183	2,232
AHCL	30.72	30.94	29.19	29.24	4,623,364
AHCL-CMAR	30.9	0	0	29.39	0
AHCL-MAR	30.96	30.86	29.42	29.44	1,693,000
AHI	17.78	18	17.1	17.13	8,810
AHL	28.26	28.3	26.85	26.89	141,736
AICL	53.07	53.97	51.1	51.71	91,458
AKBL	13.79	13.9	13.11	13.15	1,473,127
AKDCL	43.57	45.4	41.4	41.43	554
ALNRS	34.23	35.75	33.6	33.64	616
AMTEX	2.38	2.37	2.01	2.1	516,931
ANL	6.94	7.15	6.01	6.25	7,950,379
APL	434.08	440	428	431.3	30,559
ARM	26.59	27	27	27	520
ATBA	192.43	195	192	194.63	1,190
ATFF	7.01	6.76	6.76	6.76	500
ATIL	40.04	40.48	39.1	39.18	14,961
ATLH	146.57	145	139.26	142.99	2,560
ATRL	125.77	127.5	124.5	125.13	588,730
ATRL-CMAR	126.49	0	0	125.79	0
ATRL-MAR	126.19	127.75	125.15	125.47	342,500
BAFL	15.79	15.9	15	15.18	3,865,208
BAFL-CMAR	15.88	0	0	15.26	0
BAFS	40.12	38.12	38.12	40.12	21
BAHL	26.69	26.95	26.45	26.66	291,537
BAHL-CMAR	26.84	0	0	26.8	0
BAPL	6.2	5.7	5.31	5.5	2,067
BCL	29.73	31.21	29.61	29.61	7,610
BCML	13.55	14.55	14.35	14.55	5,950
BERG	15.8	16.1	15.52	15.66	8,603
BFMOD	3.75	3.71	3.71	3.75	25
BGL	2.86	3	2.89	3	57,900
BHAT	204	214.2	194	204	12
BIPL	7.06	7.35	6.45	6.56	3,146,846
BNWM	20.94	21.47	20.8	20.85	5,110
BOK	7.45	7.44	7.1	7.26	120,752
BOP	8.92	9.14	7.92	7.99	8,471,083
BPL	23.85	24.72	23.65	23.66	3,643
BROT	1.35	1.37	1.21	1.31	15,047
BRR	2.48	2.48	2.21	2.22	12,983
BTL	55	57.75	57.68	57.75	1,020
BWCL	21.52	22.59	20.45	20.51	3,902
BWHL	27.8	28.75	28.49	28.61	2,011
BYCO	7.93	7.98	7.22	7.27	1,087,557
CENI	8.48	8.74	8	8.35	16,027
CEPB	13.21	13.94	13.26	13.26	905
CHAS	8.24	9.24	8.5	9.23	18,489
CHBL	2.15	2.24	2	2.02	64,438
CHCC	18.2	18.45	17.71	17.73	342,657
CJPL	0.73	0.98	0.65	0.73	8
CLCPS	0.33	0.5	0.5	0.5	3,500
CLOV	51	52	51.9	51.9	2,210
CML	3.21	3.44	2.45	2.52	307,380
COLG	916.53	870.71	870.71	916.53	5
COTT	1.7	1.72	1.6	1.72	3,722
CPL	171.43	172.49	168	170.95	17,572
CPMFI	3.7	4	3.85	4	49,424
CPPL	35.78	37.2	34	34	36,388
CSAP	18.5	18.88	18.25	18.25	8,202
CSIL	3.01	3.79	2.9	2.9	501
CSM	0.98	1.04	0.9	0.95	91,900
CSUML	3.27	3.4	2.7	2.78	82,390
CWSM	1.5	1.59	1.59	1.59	2,000
CYAN	62.38	62.7	62.7	62.7	500
DADX	49.48	50.5	47.05	49.48	293
DATM	0.59	0.69	0.32	0.36	18,101
DAWH	39.49	39.33	37.52	37.53	161,943
DBCI	1.97	2	1.84	1.91	111,509
DCH	2.3	2.36	2.1	2.12	136,800
DCL	4.06	4.6	3.66	4.22	17,309,927
DCM	2.3	2.44	1.7	1.7	12,040
DEL	3.03	3	2.12	2.15	202,373
DFML	2.36	2.54	2.22	2.25	284,927
DFSM	1.62	1.9	1.51	1.74	2,572
DGKC	30.76	31.44	30.17	30.3	7,827,413
DINT	16.74	17.74	17.7	17.74	2,336
DKTM	1.3	1.29	1.29	1.3	5
DLL	31.5	31	29.93	29.93	7,337
DMTM	3.91	4	3.4	3.98	17,320
DNCC	2.5	2.94	2	2.3	15,105
DOL	5.11	5.29	4.7	4.73	714,002
DSFL	2.28	2.48	2.03	2.09	4,378,212
DSIL	3.15	3.21	2.26	2.36	2,338,416
DSL	2.66	2.74	2.52	2.58	167,753
DWAE	1.2	1.39	1.16	1.16	15,280
DWSM	2.72	2.89	2.41	2.55	30,652
DYNO	13.49	14.1	13.97	14	2,520
ECOP	4.01	4.2	3.85	4	14,003
EFLTFC	100	101.25	101.25	100	2,000
EFOODS	41.76	42.75	40.25	40.6	697,600
EFUG	75.39	77	71.63	71.63	58,113
EFUL	80.22	80.94	76.3	76.56	5,627
ELSM	23.47	24.64	23.99	24.64	20,138
ENGRO	106.6	104.4	101.27	101.33	5,760,021
ENGRO-CMAR	107.21	0	0	101.86	0
EPCL	10.37	10.6	9.85	9.92	2,109,297
ESBL	2.6	2.73	2.3	2.31	92,708
EWLA	3.97	4.25	3.3	4	31,957
EXIDE	180.66	181	178	179.2	2,451
FABL	11.19	10.99	10.5	10.75	75,874
FANM	3.86	3.9	3.6	3.6	22,000
FASM	39	40.1	40.1	39	200
FATIMA	23.61	23.75	22.48	22.66	4,585,704
FCCL	5.44	5.58	5.13	5.18	8,055,043
FCIBL	4.32	3.35	3.32	3.35	501
FCSC	4.13	4.1	3.6	3.71	598,321
FDIBL	1.76	1.9	1.47	1.54	73,878
FDMF	3.44	3.47	3.4	3.4	48,239
FECM	2.99	2.82	2.82	2.99	350
FECTC	10.81	10.99	10.25	10.27	42,691
FEM	1.7	1.7	1.4	1.41	71,727
FEROZ	67.17	68.99	68.99	67.17	100
FFBL	47.47	47.69	45.21	45.41	3,540,446
FFBL-CMAR	47.74	0	0	45.65	0
FFC	117.57	118.85	116.3	116.56	3,808,448
FFC-CMAR	118.24	0	0	117.17	0
FFLM	2	2	1.73	1.99	4,612
FHAM	7.74	7.95	7.8	7.8	17,018
FHBM	8.4	8.74	7.75	8.49	5,991
FLYNG	3.04	3.1	2.85	2.88	715,213
FNEL	7	7.4	6.35	6.53	5,007
FPJM	1.18	1.01	0.95	1	10,502
FRCL	3.67	3	3	3.67	10
FRSM	18.5	18.9	18.9	18.5	20
FUDLM	6.25	6.3	6.25	6.25	1,219
FZCM	75.71	79.49	75.85	76.02	500
GADT	50.89	51.49	49.1	49.25	10,788
GAIL	2.87	2.4	2.35	2.4	11,701
GASF	3.86	3.97	3.75	3.75	110,019
GATI	73	75	75	73	272
GATM	21	22.05	21.89	22.05	3,925
GENP	1.19	1.2	0.98	1.05	571,820
GGL	9.28	9.44	8.75	8.79	108,364
GHGL	43.42	44.75	44.65	43.42	150
GHNI	7.85	8.4	7.5	7.65	19,571
GHNL	4.27	4.2	3.61	3.8	57,006
GLAXO	72.2	72.89	70.81	71	33,491
GLPL	47.71	50.09	49.85	50.09	394
GRAYS	30.33	31.8	28.95	31.35	6,916
GRYL	2.06	2.95	1.5	2.06	20
GSPM	8.58	8.75	8.01	8.01	1,010
GTYR	18.29	18.5	18.1	18.1	3,714
GUSM	5.61	6	4.75	5.2	12,821
GUTM	22.84	22.7	21.7	22.84	106
GWLC	6.92	7.2	6	6.05	12,167
HABSM	19.72	19.74	19.22	19.47	7,136
HADC	1.07	1.3	1.05	1.05	92,586
HAEL	5.66	6.65	6.65	6.65	1,000
HAJT	0.62	0.36	0.36	0.62	2
HAL	17.48	17.69	17.5	17.5	5,500
HBL	103.89	104	101.5	101.79	60,830
HCAR	11.42	11.55	11.15	11.19	37,819
HICL	11.5	11.49	11.05	11.14	53,008
HINO	69.28	70	65.85	66.18	10,936
HINOON	31.78	32	30.6	31.98	22,081
HIRAT	4.95	5.1	4.75	4.75	200,000
HMB	17.32	17.68	17	17.03	33,231
HMIM	1	1.4	1	1.4	1,000
HSPI	16.29	17.29	16.2	16.23	29,297
HUBC	33.7	34.2	33.56	33.75	238,747
HUBC-CMAR	33.89	0	0	33.93	0
HUMNL	21.24	22	20.18	20.18	1,931,420
HUSI	3.2	2.8	2.8	3.2	200
HWQS	9.98	10.2	10	10.2	6,000
IBFL	32.97	34	33	33.07	7,851
IBLHL	16.12	16.95	15.7	15.78	3,509
ICCT	1.22	1.85	1.85	1.22	1
ICI	134.11	134.11	127.41	127.42	75,861
ICIBL	1.02	1.05	0.85	0.9	349,676
ICL	34.5967	32.88	32.88	34.6	10
IDRT	6.75	7	7	7	5,000
IDSM	4.59	4.5	4.25	4.5	2,029
IDYM	408.67	400	399.94	408.67	7
IFSL	10.2	10	9.4	9.5	8,500
IGIBL	2.17	2.15	2	2.07	232,368
IGIIL	53.5	53.25	52	52	9,084
INDU	233	235	232	232	2,507
INIL	29.21	29	28.05	28.48	10,433
ISIL	77.61	81.49	73.77	77.61	23
ISL	10.31	10.65	10.05	10.07	82,307
ISTM	7.75	8.7	7.8	7.75	140
JDMT	17.73	18.73	17.75	18.12	8,773
JDWS	89.68	90.5	89.5	90.17	1,110
JGICL	65.06	68	66.9	65.06	6
JPGL	1.66	1.79	1.4	1.46	748,736
JSBL	6.29	6.65	5.49	5.82	10,250,061
JSCL	18.39	18.9	17.39	17.39	21,331,943
JSGCL	47.2	49.55	44.84	44.86	73,989
JSGF	7.52	7.6	7.2	7.39	16,520
JSIL	11.29	11.44	10.29	10.29	3,945,741
JSVFL	6.77	6.74	6.16	6.35	86,645
JVDC	75.45	79.2	79.2	75.45	100
KAPCO	41.01	41.29	40.65	40.7	20,922
KAPCO-CMAR	41.24	0	0	40.91	0
KASBB	2.51	2.5	2.25	2.34	457,822
KASBSL	6.23	6.84	5.5	5.6	324,715
KESC	3.37	3.67	2.75	2.83	11,805,793
KML	2.9	2.52	2.52	2.52	1,103
KOHC	26.92	28.26	26.9	27.05	321,649
KOHE	20.05	19.5	19.1	19.5	7,500
KOHP	3.09	3.15	2.5	2.57	17,187
KOHS	3.7	3.95	3.55	3.55	7,101
KOHTM	2.65	2.49	2.05	2.31	60,432
KOIL	1.96	2.25	1.8	1.84	224,595
KOSM	1.55	1.5	1.46	1.48	55,009
KSBP	26.92	27.5	25.58	26.83	15,597
KTML	4.97	4.5	4.4	4.45	2,032
LATM	6	5.5	5.5	6	5
LEUL	3	3.2	3.2	3.2	4,500
LIBM	46.61	44.33	44.33	46.61	50
LINDE	98	99.8	98	98	402
LMSM	2.1	2.5	2.5	2.1	14
LOTPTA	8.74	8.75	8.35	8.42	4,214,999
LPCL	3.87	4.07	3.51	3.59	17,654,649
LUCK	101.25	102.4	99.8	100.83	2,052,951
LUCK-CMAR	101.83	0	0	101.36	0
MACFL	12	12.55	12.1	12.28	36,661
MARI	85.09	85.4	84	84.28	11,562
MBF	9.74	9.69	9.55	9.6	54,001
MCB	163.81	164.5	161.3	162.02	782,822
MCB-CMAR	164.74	0	0	162.87	0
MDTL	10	10	10	10	1
MEBL	23.7	23.9	22.71	23.5	23,854
MEHT	60.01	63	63	60.01	10
MERIT	17	17	16.3	16.5	4,475
MFFL	159	166.95	164	166.92	439
MFTM	1.15	1.2	1.02	1.05	40,501
MIRKS	30	30.02	30	30	2,850
MLCF	4.61	4.97	3.94	4.15	3,904,429
MLCFPS	4.12	3.16	3.16	4.12	22
MODAM	1.14	1.1	1.1	1.1	24,904
MQTM	9.31	9.5	9.4	9.4	1,500
MTIL	0.65	0.7	0.6	0.65	50
MTL	481.18	488	479	479.56	27,229
MUBT	0.8	0.51	0.51	0.8	1
MUCL	11	10.91	10.76	11	100
MUKT	0.66	0.79	0.6	0.6	74,316
MUREB	68.63	70.5	68.5	68.66	4,665
MWMP	15.62	16.62	14.66	14.66	5,451
MZSM	2.3	2.23	2	2.02	20,443
NATF	96.9	101.5	96.11	99.17	3,114
NBP	52.85	53.1	50.7	51.12	5,423,273
NCL	18.18	18.39	17.8	17.87	37,741
NCPL	13.54	13.93	13.45	13.87	282,092
NESTLE	4400	4490	4230	4262.17	35
NETSOL	12.62	12.74	11.85	12.01	304,955
NETSOL-MAR	13	12.5	12.01	12.01	5,000
NIB	2.62	2.74	2.35	2.4	7,456,035
NIBTFC	99.2967	0	0	99.4039	0
NICL	3.68	3.75	3.35	3.43	505,821
NMBL	5.2	5.85	5.2	5.4	1,020
NML	50.23	50.5	48.11	48.68	531,520
NONS	16.8	16	16	16.8	100
NOPK	21.93	22.8	21.9	22.1	825
NPL	14.49	14.52	13.99	14.02	1,429,900
NRL	253.91	255	251	251.07	29,223
NSB10Y1	100	0	0	100	0
NSB3Y1	94	0	0	94	0
OGDC	164.87	165.54	162.63	163.84	230,013
OLPL	9.69	9.6	9.4	9.47	16,748
OLTM	0.52	0.55	0.46	0.55	23,502
PACE	2.66	2.79	2.41	2.44	1,984,925
PAEL	6.57	6.9	6.05	6.15	212,313
PAKD	39.77	40.5	40	40	3,050
PAKL	2.2	2.2	2.2	2.2	10
PAKMI	1.3	1.2	1.2	1.2	1,300
PAKRI	22.76	23.5	21.9	22.15	1,452,620
PAKT	56.02	56.3	55.11	56	6,725
PASL	4.27	4.29	3.27	3.28	7,160,208
PASM	10	10.89	10.89	10	10
PCAL	38.76	40.5	38.76	39.43	3,672
PECO	43.36	45.52	45.52	45.52	500
PEF	7.4	7.57	7.3	7.31	79,620
PFLTFC2	99.5333	100.2	100.2	99.6691	30,690
PGCL	78.12	82.02	79.99	82.02	4,700
PGF	13.26	13.28	13.1	13.22	51,420
PIAA	2.64	3.09	2.7	2.73	2,782,922
PICT	158.57	161.95	150.66	151.87	11,775
PICTPS	10.83	10	10	10.83	141
PIF	6.12	6.25	6.01	6.05	150,460
PIL	6.5	7	6.51	6.5	24
PINL	9.25	9.45	9.04	9.15	9,786
PIOC	10.65	11.15	10.01	10.25	348,214
PKGP	12.76	13.2	12.4	12.49	180,106
PKGS	87.13	91.48	85.55	86.15	135,374
PMI	1.39	1.3	1.3	1.3	5,050
PMPK	120.1	118.9	118.9	120.1	1
PMTFC6	96.6737	97.25	97.25	96.6242	10,000
PNGRS	3.09	3.5	3.01	3.02	11,897
PNSC	17.16	16.76	16.3	16.7	634
POL	359.42	359.99	352.89	354.55	457,283
PPL	179.46	180	177.22	177.48	132,812
PPP	36.02	36.1	36	36.06	2,500
PRET	20.55	21.57	21.57	20.55	10
PRL	58.02	58.49	56.36	56.85	6,179
PRWM	9.5	9.65	9	9.01	10,832
PSMC	63.26	63.25	60.1	60.1	79,114
PSO	248.22	249.44	241.01	244.64	726,917
PSYL	17.39	17.85	16.5	17.69	5,029
PTC	11.58	11.86	11.45	11.53	1,707,337
PTEC	5	5	5	5	1
QUET	29.6	28.2	28.12	28.12	60
QUICE	4.6	5	4.6	4.6	14,100
RAVT	1.27	1.34	1.16	1.22	104,072
RCML	24.45	23.23	23.23	24.45	1
REDT	0.75	0.8	0.66	0.66	4,500
REWM	9.25	9.25	9.25	9.25	8,560
RICL	8.4	7.6	7.6	7.6	2,000
RMPL	2839.34	2750	2750	2750	10
RUPL	29	30.45	30.45	29.1	1,011
SAIF	5.66	6.01	5.95	6	20,720
SANE	1.7	1.5	1.5	1.5	1,511
SANSM	9.95	9.75	9.75	9.95	21
SAPL	150.28	148.12	148	148.04	551
SASML	6	6.99	5	6	3
SAZEW	21	21.7	20.5	20.54	5,718
SBL	2.61	2.75	2.28	2.31	1,394,497
SCBPL	10.83	10.96	10.5	10.54	41,984
SCLL	4.75	4.7	4.6	4.6	6,000
SCM	11.13	11.25	10.61	11	4,858
SEARL	45.56	45.2	45	45.12	1,644
SEL	16.94	16.55	16.52	16.55	4,000
SEPCO	1.64	1.8	1.45	1.51	2,530,398
SEPL	40.34	41.9	40.15	41.78	1,050
SERF	0.35	0.75	0.4	0.4	13,000
SFAT	2.8	3.8	3.8	2.8	90
SGML	6	5.75	5.21	5.74	1,253
SGPL	1.18	1.2	1.18	1.2	3,003
SHCI	1.98	1.7	1.65	1.7	10,000
SHEL	205.22	208.74	199.94	202.38	24,768
SHEZ	130	132.9	130	131.77	495
SHFA	29.58	30.95	29.35	30.95	2,114
SHNI	12.55	12.25	11.75	12	502
SHSML	8.02	7.95	7.75	7.75	2,000
SIBL	2.75	2.68	2.1	2.2	4,361
SIEM	753.11	789.78	789	789	49
SILK	2.75	2.89	2.43	2.48	4,149,913
SING	18.9	19.85	17.93	18.9	1,111
SITC	104.15	103.87	99	99.72	5,856
SKFL	4	4	3.75	3.75	7,500
SLCL	2.5	2.5	2.5	2.5	5,000
SLYT	3.73	3.84	3.51	3.53	2,010
SMBL	4.16	4.23	3.71	3.93	3,013,969
SMCPL	6.25	6.49	5.6	6	13,791
SMTM	5.25	5.2	4.9	4.94	34,991
SNAI	39.5	41.47	38.1	38.58	1,262
SNBL	6.68	6.8	6.3	6.4	2,108,820
SNGP	20.87	21.2	19.83	20.17	1,185,966
SPL	12.95	13.15	11.95	11.97	536,463
SPLC	1.06	1.2	0.9	0.9	70,818
SRVI	191	190	182	182.97	1,511
SSGC	22.59	22.75	21.55	21.62	56,624
SSIC	5.95	5.89	5.89	5.95	1
SSML	1.65	1.73	1.5	1.6	17,102
STCL	7.5	7.5	7.41	7.5	400
STJT	22.52	23.55	23	22.52	403
STPL	7.81	7.8	7.52	7.53	3,530
SURC	25.45	25.5	25.5	25.45	10
TAJT	0.96	0.75	0.71	0.71	12,500
TDIL	10.25	10.7	10.25	10.25	29,000
TELE	1.93	2.05	1.7	1.73	2,353,061
TGL	12.25	12.44	12.07	12.4	23,624
THALL	80.96	81.89	80.3	81	950
THAS	4	3.5	3.5	4	1
THCCL	17	18	17.9	17	110
TICL	49.85	49	49	49.85	2
TOWL	8.08	9.08	9	8.08	376
TREET	42.26	43	41	41.19	68,791
TREI	1.3	1.4	1.34	1.4	2,010
TRG	3.49	3.78	3.33	3.37	7,812,082
TRIBL	1.46	1.27	1.13	1.19	3,407
TRIPF	194	191	188	188.19	2,424
TRPOL	0.99	0.88	0.88	0.99	10
TRSM	3.89	2.91	2.89	2.91	1,077
TSMF	1.17	1.39	1.39	1.17	2
TSML	62.62	59.49	59.49	62.62	9
TSPL	1.21	1.27	1	1	111,281
UBDL	23.5	24.5	24.5	23.5	50
UBL	70	70.5	68.5	69	1,652,739
UBLTFC4	100.717	100.95	100.95	100.8544	3,000
UDPL	7.5	6.55	6.55	7.5	1
ULEVER	5715.1	5795	5651	5750	432
UNIC	5.5	5.46	5.46	5.5	100
UPFL	1830.5	1900	1900	1830.5	1
UVIC	2.5	2.59	2.5	2.5	201
WAHN	37.33	39	38	38	2,000
WAZIR	14.5	14.5	14.5	14.5	1,000
WTCL	2.56	2.9	2.55	2.61	3,694,117
WTL	2.18	2.7	2.25	2.4	10,031,594
WYETH	697.04	730	700	705.96	52
YOUW	1.15	1.3	1.16	1.17	20,502
ZIL	49.41	51.88	51.2	51.88	8,355
ZTL	3.46	3.45	3.2	3.2	4,501
Total Turnover					258,946,193

KSE EOD Daily Share Price Data - 19/03/2012