KSE EOD Daily Share Price Data - 21/03/2012

For: March 21, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	82	84	82	83.35	18,096
AACIL	3.89	3.9	3.65	3.69	97,491
AATM	2.3	2.75	2.5	2.61	11,000
ABL	60.51	60.89	58	59.5	103,162
ABLTFC2	99.4724	0	0	99.4724	0
ABOT	94.28	97	93.53	95.95	8,993
ACPL	73.97	74	70.28	72.63	149,683
ADAMS	16.67	16.1	16.01	16.67	477
ADMM	32.55	32.95	31.15	31.15	10,112
ADOS	5.85	5.9	5.62	5.65	5,500
AGIC	8	8.8	8.3	8.76	3,731
AGIL	63.58	63.7	62	63	552
AGL	15.73	16.4	15.35	16.12	7,005
AGTL	185	184.75	183	185	2
AHCL	30.31	30.8	29.75	29.94	3,646,560
AHCL-CMAR	30.46	0	0	30.03	0
AHCL-MAR	30.36	30.8	29.9	30.01	981,500
AHI	17.29	17.74	16.53	17	5,002
AHL	27.16	28.19	27.2	27.58	84,986
AICL	53	53.97	51.5	52.11	234,224
AKBL	11.57	11.94	11.5	11.59	977,555
AKDCL	39.36	38.9	37.4	37.4	4,517
AKGL	7.85	8	7.51	8	2,681
ALICO	15.54	16.54	16.54	16.54	1,000
ALTN	7.5	8.25	8.25	8.25	500
AMTEX	2.07	2.2	2.06	2.09	84,490
ANL	6.46	7.1	6.5	6.88	6,942,910
APL	434.65	437.5	434	434.94	20,209
ARM	27	28.35	28.35	27	50
ARPAK	15	15.9	15.9	15	75
ARUJ	4.99	5.09	5.09	4.99	10
ATBA	192.29	196	193	193	345
ATFF	7	7	6.71	7	90,001
ATIL	40	40.65	40	40.51	11,253
ATLH	141	144	141.5	142.72	500
ATRL	126.64	129.99	127.5	128.02	1,492,655
ATRL-CMAR	127.25	0	0	128.41	0
ATRL-MAR	127.15	129.98	127.9	128.23	873,500
AWTX	79.75	83	83	79.75	100
BAFL	14.15	14.65	14.2	14.32	3,383,676
BAFL-CMAR	15.98	0	0	14.36	0
BAHL	26.91	27.65	27	27.01	2,219,957
BAHL-CMAR	27.04	0	0	27.09	0
BAPL	5.5	6.5	6	6.31	11,987
BATA	637.29	640	622	637.29	12
BAWS	13.25	13.99	13.99	13.25	1
BCL	29.61	31.09	28.9	29.61	379
BCML	15.55	15	15	15	2,000
BERG	16	16.97	15.3	16	108
BFMOD	3.75	3.81	3.7578	3.7578	26
BGL	3	3.15	2.51	2.73	500
BIFO	54	55.55	55.55	54	1
BIPL	6.64	6.91	5.75	6.07	9,413,082
BNWM	19.81	20.4	18.85	19.1	31,605
BOK	7.24	7.4	7.05	7.32	38,264
BOP	8.34	8.94	8.4	8.56	7,056,219
BPL	24.71	25.25	24.27	24.55	5,857
BROT	1.27	1.58	1.21	1.49	83,923
BRR	2.35	2.4	2.15	2.17	7,330
BTL	57.75	60.57	60.57	57.75	10
BUXL	9.05	8.3	8.25	9.05	90
BWCL	21.51	21.1	21.1	21.51	100
BWHL	28.61	28.48	27.18	28.61	22
BYCO	7.39	8.29	7.4	7.89	2,861,437
CENI	7.78	8.18	8.1	8.18	5,590
CEPB	13.23	13.85	13	13.09	538
CHAS	9.2	10.2	8.85	10.05	79,892
CHBL	1.81	2	1.8	1.95	27,224
CHCC	18.21	18.5	17.8	17.94	292,971
CJPL	0.73	1.5	0.65	1.27	206,629
CML	2.65	2.84	2.55	2.69	60,502
COLG	916.53	884	870.71	916.53	13
COTT	1.52	1.75	1.75	1.75	500
CPL	151.83	153.9	148.3	148.32	5,513
CPMFI	4	4.25	4	4.25	3,601
CPPL	32.65	32.65	31.17	31.91	36,460
CRTM	8	8.94	8.9	8	359
CSAP	18.5	19.5	18.5	19.44	318,695
CSIL	3.37	2.51	2.51	3.37	1
CSM	0.93	1.03	0.85	0.9	14,601
CSMD	15.28	16.27	15.92	16	1,000
CSUML	2.74	3	2.75	2.83	103,201
CWSM	1.59	1.72	1.5	1.5	1,020
CYAN	62.5	61.4	61.4	62.5	4
DADX	49.48	49	47.02	47.27	1,977
DATM	0.41	0.6	0.35	0.5	4,401
DAWH	38.38	38.7	37.5	37.65	126,081
DBCI	2	1.98	1.86	1.9	16,530
DCH	2.16	2.48	2.15	2.25	160,250
DCL	4.54	4.8	4.3	4.4	7,360,172
DCM	1.66	2.35	2	2	2,010
DEL	2.6	2.75	2.31	2.45	18,339
DFML	2.2	2.45	2.28	2.33	200,534
DFSM	1.83	1.98	1.98	1.98	500
DGKC	31.81	32.55	31.85	31.99	8,554,233
DINT	17.74	18.25	18.25	17.74	1
DKTM	1.3	1.4	1.4	1.3	17
DLL	30.5	30.95	29.6	30.5	8,584
DMTM	3.5	4	3.6	3.6	551
DNCC	2.72	2.68	2.4	2.61	5,308
DOL	4.86	5.14	4.9	5.05	521,573
DREL	517.28	491.42	491.42	517.28	2
DSFL	2.13	2.32	2.12	2.16	2,375,657
DSIL	2.52	2.7	2.3	2.36	713,360
DSL	2.5	3.25	2.32	3.08	1,428,079
DSML	3.5	3.6	3.6	3.5	20
DWAE	1.1	1.3	1.05	1.1	403
DWSM	2.5	2.68	1.6	2.48	13,103
DYNO	13.5	13.7	13.25	13.51	1,499
ECOP	4	4.2	3.8	4.06	13,306
EFLTFC	100	0	0	100	0
EFLTFC3	97	0	0	97	0
EFOODS	41.8	43.89	41.8	43.48	4,147,289
EFUG	75.21	78.97	74	78.97	117,303
EFUL	77.09	80.7	77.7	78.53	8,234
ELCM	8.26	9.26	9.25	9.26	550
ELSM	24	24.4	24.4	24	4
EMCO	3.19	2.99	2.32	2.32	2,750
ENGRO	106.27	108.2	106.01	106.54	3,368,157
ENGRO-CMAR	106.78	0	0	106.87	0
EPCL	10.83	11.52	10.65	11.13	4,334,398
ESBL	2.25	2.44	2.25	2.25	47,625
EWLA	4	4	4	4	25,000
EXIDE	176.41	180	178	179	701
FABL	10.72	11	10.5	10.56	483,707
FAEL	14.3	14.3	14.3	14.3	1,000
FASM	39	40.95	40.95	39	200
FATIMA	23.06	23.75	22.7	22.95	2,439,598
FCCL	5.44	5.59	5.32	5.34	6,141,103
FCIBL	3.35	4.2	3.65	3.35	132
FCSC	3.8	4	3.77	3.8	186,132
FDIBL	1.49	1.6	1.51	1.58	16,601
FDMF	3.45	3.49	3.38	3.4	65,061
FECM	2.99	2.99	2.75	2.86	673
FECTC	10.49	10.8	10.25	10.3	4,306
FEM	1.41	1.58	1.45	1.5	49,503
FEROZ	68.71	69.5	69	69.5	2,833
FFBL	41.49	41.79	40.26	40.62	3,274,796
FFBL-CMAR	41.69	0	0	40.75	0
FFC	118.96	122.25	119.3	120.5	3,125,790
FFC-CMAR	119.54	0	0	120.87	0
FFLM	2.2	2.05	1.85	2.01	21,315
FHAM	7.7	7.95	7.65	7.66	17,747
FHBM	8.01	8.7	7.92	7.92	96,130
FLYNG	2.98	3	2.85	2.9	170,391
FML	27.76	29.14	29.14	27.76	10
FNBM	6.5	7	7	7	3,000
FNEL	6.4	7	6.53	7	116,342
FPJM	1.05	1.11	0.9	1.02	25,275
FRCL	3.98	3.5	3.5	3.5	2,000
FUDLM	6.25	6.4	6.4	6.25	1
FZCM	76.02	74.5	74.5	76.02	19
GADT	50.29	50.95	50	50.1	4,002
GAIL	2.82	2.74	2.34	2.82	103
GASF	3.8	3.88	3.8	3.84	54,779
GATI	73	76.64	73	73	4
GATM	21.73	22	21.25	21.96	7,107
GENP	0.91	1.09	0.97	0.98	50,109
GGL	8.97	9.55	9.01	9.22	191,965
GHGL	44.74	45.5	43.25	45.17	6,435
GHNI	7.7	7.8	7.3	7.4	23,332
GHNL	3.86	3.9	3.6	3.6	10,005
GLAXO	71.23	72.39	70.75	71	52,513
GLPL	52.59	55.21	55.2	55.21	511
GRAYS	29.97	29.5	28.55	29	2,984
GSPM	8.01	7.75	7.55	8.01	278
GTYR	18.59	19.3	18.32	18.39	14,081
GUSM	5.2	6.18	6.18	5.2	10
GUTM	22.84	22.8	21.7	22.8	441
GVGL	19.01	18.01	18.01	18.01	600
GWLC	6.21	6.49	6.02	6.16	714
HABSM	19.25	19.64	19.25	19.46	12,389
HADC	1.05	1.09	0.94	0.96	61,141
HAJT	0.62	0.69	0.4	0.62	65
HAL	17.48	18	17.2	17.51	21,380
HATM	1.5	0.9727	0.9727	0.9727	0
HBL	103.4	103.1	98.25	100.74	149,859
HCAR	11.13	11.47	10.91	11.39	7,130
HICL	11.12	11.69	11	11	83,741
HINO	66	66.87	63.06	64.14	1,722
HINOON	32.29	33.79	31.9	33.4	26,659
HIRAT	4.9	5.15	4.85	4.99	209,395
HMB	17.51	17.7	17	17.2	332,108
HMIM	2.02	1.31	1.11	1.31	2,000
HSPI	16.59	17.59	16.3	17.59	152,504
HUBC	33.91	33.95	32.95	33.01	3,434,158
HUBC-CMAR	34.07	0	0	33.11	0
HUMNL	19.99	20.94	19.3	20	14,942
HUSI	3.2	3	3	3	1,000
HUSS	16.5	15.51	15.51	16.5	150
IBFL	34.72	36.45	34.8	36.35	28,987
IBLHL	16	16.4	16.03	16.25	504
ICI	131.89	135	129.8	129.92	24,314
ICIBL	0.86	0.94	0.8	0.8	102,964
ICL	34.6	33	33	33	0
IDEN	7.5	7.5	7.5	7.5	910
IDRT	7	6.9	6.9	7	200
IDSM	4.5	4.97	4.4	4.5	18
IDYM	408.67	429.09	388.24	407.05	1,305
IFSL	9.89	10.15	9.65	9.68	4,328
IGIBL	2.05	2.27	2	2.2	298,147
IGIIL	51.27	53.83	50.5	53.81	25,318
INDU	232.1	234.5	234	232.1	101
INIL	29.3	29.7	28.52	29.5	106,043
ISIL	77.61	73.83	73.83	77.61	1
ISL	10.38	11.25	10.27	10.69	1,793,468
ISTM	7.75	7.75	6.76	6.77	1,888
JDMT	18.7	19.58	18.55	18.7	489
JDWS	89.63	90	89	89.96	1,619
JGICL	66.09	67.5	65	65	3,164
JKSM	7.5	7.03	7	7	7,500
JLICL	65.49	65	64.5	64.75	400
JOPP	7.19	8.15	8.15	7.19	1
JPGL	1.49	1.82	1.52	1.64	1,756,018
JSBL	6.78	7.25	6.61	6.94	13,959,648
JSCL	17.96	18.88	17.6	18.58	30,206,950
JSGCL	44.43	46.25	43.25	44.63	17,872
JSGF	7.35	7.39	7.03	7.11	119,686
JSIL	10.41	10.68	10.1	10.39	4,481,216
JSVFL	6.45	6.62	6.25	6.3	49,531
JVDC	79.22	83.05	80	83.02	4,016
KAPCO	40.99	41.21	40.71	41	68,095
KAPCO-CMAR	41.19	0	0	41.13	0
KASBB	2.24	2.44	2.2	2.28	250,913
KASBM	3.5	2.85	2.81	3.5	235
KASBSL	5.59	6.35	5.55	5.91	173,187
KESC	2.89	3.36	2.82	3.06	5,463,331
KHTC	25.37	26.63	26.63	26.63	500
KML	2.52	2.52	2.5	2.5	24,319
KOHC	28.16	28.9	26.8	27.02	299,141
KOHE	20	19.5	19.5	19.5	5,010
KOHP	2.46	2.85	2.5	2.65	21,862
KOHS	3.5	4.5	2.54	3.8	12,506
KOHTM	2.5	2.65	2.4	2.65	19,000
KOIL	1.77	1.97	1.65	1.7	119,991
KOSM	1.5	1.5	1.4	1.4	3,090
KSBP	25.49	26.48	24.41	24.84	26,228
KTML	4.45	4.6	4.2	4.2	1,102
LINDE	98	93.8	93.51	93.51	499
LOTPTA	8.04	8.18	8.02	8.09	1,187,873
LPCL	3.88	4.04	3.77	3.84	9,395,833
LPGL	22.625	22.1618	22.1618	22.1618	0
LUCK	104.49	105.3	102.8	103.09	1,625,040
LUCK-CMAR	105	0	0	103.41	0
MACFL	13.28	14.28	14.28	14.28	103,259
MARI	85.95	87.33	85.6	86.21	15,337
MBF	9.6	9.79	9.55	9.55	31,902
MCB	166.95	169.55	164.8	165.22	384,528
MCB-CMAR	167.76	0	0	165.73	0
MEBL	24.16	25	24.02	24.93	92,172
MERIT	17.5	18.5	17.95	18.5	11,962
MFFL	175.26	184.02	182.99	184	997
MFTM	1	0.92	0.92	1	70
MLCF	4.55	4.75	4.4	4.42	1,018,592
MLCFPS	4.12	4.12	4.12	4.12	1,212
MODAM	1.1	1.4	1.15	1.16	10,152
MQTM	9.4	9.45	9.45	9.4	300
MRNS	41.2	41	41	41	2,000
MSOT	17.27	17.15	17.1	17.1	710
MTIL	0.65	0.87	0.51	0.51	7,432
MTL	488.31	491.89	483.43	489.81	16,560
MUCL	11	11.9	11.01	11.4	1,001
MUKT	0.53	0.69	0.53	0.56	8,368
MUREB	68.66	71.5	69.11	69.3	907
MWMP	14.04	14.87	13.04	13.04	14,732
MZSM	2	2.2	2	2.03	4,220
NATF	104.11	109.31	104	104.12	2,747
NBP	40.25	41.6	40.3	40.44	4,586,645
NCL	17.94	18.01	17.6	17.66	31,171
NCPL	13.99	14	13.5	13.52	1,967,349
NESTLE	4402.61	4495	4353.01	4408.5	31
NETSOL	12.04	12.5	12.15	12.18	191,778
NETSOL-MAR	12.1	12.1	12.1	12.1	500
NIB	2.41	2.89	2.4	2.69	10,865,187
NIBTFC	99.4039	0	0	99.4039	0
NICL	3.53	3.83	3.51	3.58	1,166,326
NML	49.75	50.5	48.5	48.66	449,037
NOPK	22.1	23.2	22	23.2	13,402
NPL	14.42	14.88	14.5	14.52	438,359
NRL	251.93	256.01	250.2	251.09	48,230
NSB10Y1	100	0	0	100	0
NSB3Y1	94	0	0	94	0
OGDC	165.08	166.99	163.61	165.62	492,756
OLPL	10	9.65	9.5	9.5	5,800
OLTM	0.55	0.7	0.45	0.55	34
OTSU	35.15	36.5	33.5	34.23	5,775
PACE	2.52	2.75	2.51	2.55	1,651,482
PAEL	6.3	7.3	6.3	7.01	2,375,842
PAKD	38.5	39.7	38.75	39	3,675
PAKL	2.2	1.21	1.21	2.2	10
PAKMI	1.2	1.3	1.05	1.28	1,552
PAKRI	22.17	23.27	22.07	23.25	2,873,608
PAKT	53.2	51.24	50.54	50.54	2,379
PASL	3.41	3.64	3.2	3.25	2,421,883
PASM	10	9.6	9.5	10	464
PCAL	37.5	39.34	36.1	37.5	2
PECO	47.79	50.17	50.17	50.17	2,236
PEF	7.28	7.36	7.3	7.3	6,498
PFLTFC2	99.6275	0	0	99.6275	0
PGCL	79.16	82.99	77	82.94	4,659
PGF	13.19	13.24	13.1	13.15	21,911
PIAA	2.57	2.8	2.55	2.66	616,231
PICT	154.03	156.5	153	154.43	11,406
PIF	6.09	6.05	6.03	6.04	16,373
PIL	6.5	6.6	6.51	6.6	1,476
PINL	9.26	9.77	9.1	9.59	42,251
PIOC	10.72	10.8	10.3	10.3	97,059
PKGP	12.94	13.35	12.8	12.85	1,057,468
PKGS	85	86.9	80.75	80.78	79,062
PMI	1.3	1.34	1.16	1.21	27,692
PMPK	120.1	124.45	124.45	120.1	1
PMTFC6	96.6609	99.5	99.5	96.7614	2,000
PNGRS	2.5	3	2.5	2.5	110,881
PNSC	16.5	16.74	16.5	16.53	2,536
POAF	8.77	9.77	9.77	8.77	33
POL	362.23	364	358.1	360.68	387,814
POML	43	42.5	42.5	43	100
PPL	179.34	179.7	177	177.45	397,963
PPP	37.85	38.5	37.5	37.5	7,202
PRL	57.07	58	57.11	57.31	5,995
PSMC	59.6	61.49	60.05	60.54	139,302
PSO	247.68	250.95	246	246.7	334,128
PSYL	17.69	17.49	16.72	17.69	4
PTC	11.65	11.8	11.38	11.49	1,066,525
QUET	28.12	28.12	26.72	28.12	271
QUICE	4.23	5.23	4.6	5.19	320,941
RAVT	1.25	1.27	1.11	1.21	42,133
RCML	24.45	23.23	23.23	24.45	120
REDT	0.66	0.6	0.6	0.6	500
REST	6.99	7.24	7.24	6.99	10
REWM	9.25	9.25	9.23	9.25	4,028
RICL	8	8.25	8.02	8.02	2,156
RMPL	2774.57	2642	2635.85	2635.85	67
RUPL	29.09	29	29	29	1,500
SAIF	6.1	6.34	5.98	6	25,003
SALT	44.79	42.56	42.56	44.79	20
SANE	1.89	1.9	1.9	1.89	10
SANSM	9.1	9.15	8.5	9	59,610
SAPL	148.04	151	150	150	2,580
SAPT	108.65	104	104	108.65	2
SASML	6	7	7	6	10
SAZEW	20.39	21.2	20.26	20.3	1,489
SBL	2.42	2.69	2.44	2.52	1,376,104
SCBPL	10.94	11.15	10.71	10.8	64,398
SCLL	4.57	4.7	4.5	4.51	2,396
SCM	11.03	11.05	11	11.05	5,682
SEARL	44.29	45	44	44.01	3,795
SEL	16.92	16.9	16.75	16.92	206
SEPCO	1.5	1.7	1.45	1.5	900,989
SEPL	41.78	42	40.75	40.75	2,352
SFAT	2.8	1.91	1.91	2.8	100
SFL	105.5	103	103	105.5	2
SGML	5.74	6.01	6	6.01	3,400
SGPL	1.2	1.24	1.05	1.05	7,701
SHCI	1.8	1.8	1.8	1.8	10
SHEL	204.42	209	203.5	203.31	25,182
SHEZ	131.77	130	130	130	25,000
SHFA	30.23	31.51	30.23	30.23	190
SHJS	61	64	62	61	30
SHSML	6.81	7.25	6.31	7.11	285,379
SIBL	2.2	2.7	2.07	2.7	1,151
SILK	2.57	2.85	2.6	2.79	5,982,334
SING	18.9	19.4	17.91	18.9	147
SITC	100.18	102.48	101	102.44	2,604
SJTM	2	1.99	1.99	2	11
SLYT	3.55	3.65	3.5	3.64	8,075
SMBL	3.97	4.16	3.86	3.94	3,075,331
SMCPL	6.1	6.49	6.01	6.49	2,015
SMTM	4.96	5.23	4.7	4.7	4,507
SNAI	37.51	39.35	38.5	39.35	5,455
SNBL	6.96	7.35	6.97	7.01	6,056,996
SNGP	21	21.25	20.75	20.94	144,243
SPL	12.23	13.23	12.34	13.21	950,373
SPLC	0.9	1.05	0.87	0.88	110,035
SRSM	6.3	6.49	6.25	6.45	1,620
SSGC	22.03	22.3	21.55	21.69	40,781
SSIC	5.95	6.07	6.06	5.95	10
SSML	1.5	1.55	1.5	1.51	10,187
STPL	8	8	7.7	7.64	4,352
SURC	25.45	25.75	25.5	25.45	210
SUTM	34.99	36.73	35.0963	35.0963	10
SZTM	5	5.1364	5.1364	5.1364	0
TAJT	0.71	0.7	0.65	0.65	3,000
TATM	23.25	22.09	22.09	23.25	2
TDIL	11.16	12.14	10.5	10.74	1,633,311
TELE	1.67	1.95	1.68	1.86	2,258,684
TGL	12.2	12.29	12	12.2	12,493
THALL	85.05	86.5	84	84	7,250
TOWL	8.08	9	9	8.08	61
TREET	41.53	42.49	40.75	41.03	28,351
TREI	1.12	1.3	1.12	1.12	301
TRG	3.63	4.33	3.66	4.08	27,394,585
TRIPF	188	195	190	195	7,866
TRPOL	0.99	0.72	0.72	0.72	1,500
TRSM	3.59	3.89	3	3.59	25
TSMF	0.71	1.26	1.26	0.71	1
TSPL	1	1.24	0.97	1	4,700
UBL	70.63	72.25	70.5	71.98	1,007,102
UBLTFC4	100.8544	0	0	100.8544	0
UDPL	7.5	6.6	6.6	7.5	5
ULEVER	5817.78	5799	5701	5701	14
UNIC	5.5	5.97	5.9	5.91	721
UPFL	1751	1838	1801	1801	104
UVIC	2.5	3	2.15	2.51	2,156
WAHN	39.65	39.75	39.75	39.65	1
WAZIR	14.5	14.5	14.5	14.5	52,500
WTCL	2.71	2.93	2.7	2.81	2,223,685
WTL	2.49	2.75	2.51	2.55	9,366,473
WYETH	705.96	741.25	690	718.2	69
ZIL	54.47	57.19	52.61	57.02	3,922
Total Turnover					267,926,108

KSE EOD Daily Share Price Data - 21/03/2012