KSE EOD Daily Share Price Data - 24/02/2012

For: February 24, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.9	3.07	2.81	3.02	20,002
AASM	22.5225	23.64	23.64	22.52	47
AATM	0.56	0.7	0.6	0.6	1,499
ABL	61.55	62.9	61.5	62.47	170,562
ABOT	92.37	92.8	90.75	92.29	1,524
ACPL	56.68	58.1	56.53	58	123,442
ADAMS	13	13	13	13	127
ADMM	23	24.15	24	24.1	8,600
AGL	17	16.61	16.51	16.61	1,568
AGSML	4.75	4.75	4.75	4.75	500
AGTL	188	189	187.02	188.66	711
AHCL	30	31.15	30.01	30.57	6,896,358
AHCL-CFEB	30	0	0	30.56	0
AHI	16	16.2	16.15	16	125
AHL	20.94	21.8	20.85	21.25	22,800
AICL	52.23	54.45	51.61	53.83	242,613
AICL-CFEB	52.23	0	0	53.81	0
AKBL	12.62	12.85	12.51	12.73	887,709
AKBL-CFEB	12.62	0	0	12.72	0
AKDCL	35.16	36.5	35	35.5	600
AKGL	7.7264	6.8	6.77	7.73	300
ALNRS	40	39	39	40	200
AMTEX	1.98	2.05	1.9	1.93	435,653
ANL	7.45	7.8	7.1	7.21	13,951,749
ANL-CFEB	7.45	0	0	7.21	0
ANSS	7.5	7.5	7.5	7.5	1,500
APL	432.2	453.81	431.01	453.22	278,405
ARM	21.505	21.54	21.54	21.54	0
ATBA	173.47	175	171.7	174.78	10,709
ATEL	58	58	58	58	2,225
ATFF	6.75	6.69	6.6	6.69	15,100
ATIL	39.86	39.86	38.75	39	22,488
ATRL	122.23	124.95	122.11	124.41	2,935,092
ATRL-CFEB	122.23	0	0	124.36	0
BAFL	13.84	14.35	13.82	14.27	7,947,766
BAFL-CFEB	13.84	0	0	14.26	0
BAFS	40.12	38.38	38.38	40.12	5
BAHL	32.75	32.98	32.4	32.74	606,368
BAHL-CFEB	32.75	0	0	32.73	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	102.85	0	0	102.85	0
BATA	748	738	738	748	1
BCL	28.77	30.2	29.75	30.18	578
BCML	10	10	10	10	3,968
BERG	13.55	14.25	13.05	13.59	12,916
BFMOD	4.18	4.44	4.44	4.18	136
BGL	2.01	2.39	2.12	2.26	5,201
BIFO	58.09	55.19	55.19	58.09	10
BILF	0.8	1.7	1.7	0.8	25
BIPL	4.97	5.18	4.8	4.88	547,521
BNWM	18.84	19	18.91	18.94	2,700
BOK	6.3	6.35	6.2	6.33	28,840
BOP	8.28	9.15	8.29	8.78	11,191,888
BPL	25.22	25.5	24.8	25.06	15,801
BROT	0.7	1.38	0.69	1.03	205,421
BRR	2.54	2.88	2.51	2.6	25,552
BUXL	9.75	10	8.75	9.75	2
BWCL	15.88	14.96	14.88	14.93	1,150
BYCO	7.13	7.46	7.1	7.25	1,327,717
CENI	8.34	8.9	8.4	8.45	35,927
CEPB	12.55	12.88	12.6	12.55	405
CHAS	7.1	7.99	7.5	7.1	110
CHBL	1.7	1.84	1.7	1.7	457
CHCC	14.8	15.35	14.77	15.02	2,414,210
CJPL	0.54	0.97	0.51	0.6	1,950
CLIM	7.5	8.5	8.5	8.5	500
CLOV	51.54	53.98	49.05	51.54	4
CML	1.3	1.5	1.25	1.42	71,961
COLG	784.8	786	786	784.8	2
COTT	2.09	1.94	1.58	2.09	305
CPL	160.29	161.39	160	160.98	11,978
CPMFI	3.5	3.5	3.07	3.29	700
CPPL	23.98	24.33	23.9	24	2,570
CRTM	8.2	7.99	7.99	8.2	400
CSAP	18.39	18.5	18.44	18.5	1,307
CSIL	2.7	3.7	3.5	2.07	5,653
CSM	0.75	0.95	0.55	0.81	77,989
CSMD	14.66	14.5	14.5	14.66	300
CSUML	1.6	1.57	1.1	1.51	6,533
CYAN	58	60.5	57.1	60.46	1,006
DADX	59.47	59	56.5	56.5	4,752
DATM	0.33	0.37	0.35	0.37	744
DAWH	37.51	38.9	37.28	38.56	219,874
DBCI	1.6	1.65	1.5	1.6	202
DCH	1.82	1.92	1.71	1.72	68,015
DCL	1.79	1.85	1.76	1.81	83,564
DCM	1.4	1.64	1.64	1.4	10
DEL	1.35	1.37	1.16	1.32	4,419
DFML	2.25	2.3	2.14	2.16	264,601
DGKC	25.93	27.22	26	27.16	18,431,743
DINT	16.51	17.48	17.48	16.51	60
DKTM	1	1.3	0.33	1	4
DLL	30.41	31.9	28.9	30.4	4,315
DMTM	2.73	3.59	2.7344	2.7344	1
DNCC	1.53	1.95	1.95	1.95	500
DOL	4.07	4.37	4.1	4.23	520,347
DSFL	1.71	1.8	1.7	1.71	335,751
DSIL	1.32	1.39	1.21	1.32	107,900
DSL	2.13	2.24	1.85	2.18	76,579
DSML	3.7	3.54	3.33	3.33	1,000
DWAE	1.01	1.37	1	1.01	222
DWSM	1.98	2.35	2.35	1.98	1
DYNO	11	12	11.5	12	46,750
ECOP	3.52	3.67	3.35	3.42	606
EFLTFC3	97.953	0	0	97.953	0
EFOODS	39.3	40.33	39.15	39.39	683,522
EFUG	60.92	61.05	58	60.92	47,911
EFUL	89.2	91.74	86.51	90.18	438
ELSM	21.72	22.39	22.39	21.72	1
EMCO	2.04	2.75	1.99	2.04	2
ENGRO	131.89	138.48	132	138.48	5,158,938
ENGRO-CFEB	131.89	0	0	138.42	0
EPCL	10.25	11.05	10.2	10.9	5,971,347
ESBL	1.89	1.99	1.99	1.99	5,400
EWLA	1.3	1.98	1.95	1.96	1,000
EXIDE	179	178.01	175	177	8,115
FABL	10.67	10.95	10.51	10.56	122,436
FANM	4.2	3.4	3.4	3.4	2,000
FATIMA	23.84	24.18	23.51	23.74	7,295,346
FCCL	4.1	4.24	4.07	4.18	2,356,765
FCIBL	2.7	3.7	3.6	3.6	501
FCONM	1.19	1.31	1.31	1.19	1
FCSC	2.68	2.8	2.55	2.61	327,829
FDIBL	1.14	1.16	1.05	1.09	238,420
FDMF	3.5	3.51	3.1	3.35	50,822
FECM	2.91	3	2.45	2.91	287
FEM	1.12	1.23	0.95	1.05	19,929
FEROZ	69.31	69.9	69.9	69.31	13
FFBL	45.81	47.28	45.82	47.13	3,822,528
FFBL-CFEB	45.81	0	0	47.11	0
FFC	183.54	189.35	183.8	188.31	4,126,049
FFC-CFEB	183.54	0	0	188.23	0
FHAM	8	7.9	7.8	7.8	117,841
FHBM	8.19	8.95	8.02	8.46	68,484
FLYNG	1.37	1.45	1.35	1.38	89,993
FNBM	5.55	6.47	6.47	5.55	10
FNEL	4.79	5.35	4.8	5	9,501
FPJM	0.86	0.97	0.77	0.89	595
FPRM	11.93	12.8	12.31	12.69	4,500
FRCL	1.1	1.79	1.75	1.76	1,300
FUDLM	6.9	6.9	6.89	6.89	3,100
GADT	48.6	49.88	47.75	47.93	10,280
GAMON	1.8	1.8	0.86	1.8	180
GASF	3.27	3.45	3.25	3.39	69,032
GATM	20.01	20.99	19.01	19.15	7,580
GENP	0.55	0.6	0.55	0.59	5,002
GGL	8.3	8.75	8.16	8.62	126,741
GHGL	41.35	42.5	41.8	42.15	5,005
GHNI	6.75	6.9	6.17	6.65	13,101
GHNL	2.62	2.78	2.6	2.6	11,502
GLAXO	65.6	65.99	64.91	65	9,052
GLPL	43.57	45.74	45	45.58	630
GRAYS	22.2	23.31	21.36	21.92	4,114
GTYR	17.52	17.5	16.85	17.52	151
GWLC	5.45	5.49	5.25	5.32	579
HABSM	18.71	18.95	18.6	18.67	29,400
HADC	0.61	0.94	0.56	0.65	128,414
HAEL	5.66	6	6	5.66	100
HAJT	0.47	0.49	0.18	0.47	56
HAL	16.84	16.9	16.65	16.67	6,600
HBL	125.17	127.75	121.65	122.56	959,960
HCAR	9.65	9.88	9.18	9.26	7,251
HICL	11.1	11.4	11.15	11.3	5,718
HINO	70.64	74.17	71.25	74.14	1,559
HINOON	31.67	31.56	31.5	31.55	1,002
HIRAT	4.34	4.34	4.3	4.3	4,000
HMB	18.49	19.2	18.5	19.11	350,863
HSPI	14.71	14.85	14.7	14.76	11,525
HUBC	36.64	37	36.66	36.92	1,006,567
HUBC-CFEB	36.64	0	0	36.9	0
HUMNL	17.49	17.5	16.55	17	4,600
HUSS	16.5	17.45	17.44	16.5	130
IBFL	27.83	28	27.27	27.83	252
IBLHL	18	18.45	17	17.74	8,101
ICCT	0.46	0.8	0.8	0.46	100
ICI	136.05	138.5	135.05	138.41	25,225
ICIBL	0.43	0.5	0.42	0.44	25,505
ICL	33.5	31.83	31.83	33.5	51
IDSM	3.4	3.42	3.4	3.4	3
IDYM	334.78	351.48	350.07	334.78	69
IFSL	9.43	9	8.72	9	3,000
IGIBL	1.27	1.38	1.38	1.38	1,000
IGIIL	47	47.25	47.1	47	245
ILTM	204.31	214.52	200	214.02	157
INDU	240	241	240	241	4,072
INIL	27.57	28.1	27.49	27.75	14,579
INKL	4.49	4.9	4.9	4.9	500
ISL	10.01	10.4	10.12	10.25	4,300
JATM	2	2	2	2	500
JDMT	13.06	14.06	13.99	14.06	3,614
JDWS	79	79.11	78.5	79	8,611
JGICL	65.17	68	66.49	66.5	518
JLICL	67.75	67	67	67	500
JOPP	6.24	7.2	5.41	6.24	234
JOVC	3.02	3.14	2.9	2.91	422,958
JPGL	0.93	1.1	0.94	1	493,406
JSBL	4.13	4.35	4.01	4.04	1,429,745
JSCL	10.37	10.87	10.2	10.5	24,801,229
JSGCL	30.3	31.81	29.52	30.76	42,746
JSGF	5.75	6.1	5.9	6.1	34,025
JSIL	5.48	5.6	5.16	5.28	413,983
JSVFL	5.9	6.1	5.8	6.1	12,091
KAPCO	43.79	44.75	43.79	44.37	1,918,093
KAPCO-CFEB	43.79	0	0	44.35	0
KASBB	1.7	1.9	1.7	1.7	215,798
KASBM	3.5	3.99	3.99	3.5	97
KASBSL	3.64	3.8	3.6	3.6	20,531
KESC	2.08	2.2	2.08	2.19	820,509
KML	2.19	2.5	2.5	2.19	1
KOHC	18.92	19.48	18.75	19.09	132,254
KOHE	18.9	19.9	19.7	19.9	143,254
KOHP	2.26	2.74	2	2.3	32,820
KOIL	1	1.12	0.94	1.1	602
KSBP	23.9	25.09	25.04	25.09	1,420
KTML	3.85	4.1	3.3	4	8,616
LINDE	93	93.48	92.49	92.5	10,937
LOTPTA	8.04	8.18	7.99	8.05	2,738,712
LPCL	2.39	2.57	2.38	2.53	4,911,051
LPGL	27.0126	26.5467	26.5467	26.5467	0
LUCK	93.67	96.25	93.5	95.43	3,883,497
LUCK-CFEB	93.67	0	0	95.39	0
MACFL	8.97	9	8.9	8.97	366
MARI	85.15	86.43	85	86.06	63,772
MBF	9.65	9.63	9.35	9.63	2,100
MCB	173.26	180.24	173.5	179.1	1,070,418
MCB-CFEB	173.26	0	0	179.02	0
MDTL	12.4	12.4	12.4	12.4	100
MEBL	22.99	23.35	23	23.22	171,748
MERIT	14.08	14.95	14.01	14.01	3,850
MFFL	120	126	126	120	103
MFTM	0.68	0.78	0.6	0.68	77
MIRKS	28.26	29.37	27.57	28.26	8
MLCF	2.43	2.9	2.42	2.77	3,050,240
MRNS	43	43	43	43	1,500
MTIL	0.49	0.4	0.4	0.49	9
MTL	475.6	497	478.2	495.51	136,400
MUCL	10.5	11.5	11.5	10.5	1
MUKT	0.57	0.59	0.38	0.57	296
MUREB	64.73	67	64	64.92	5,747
MWMP	2.65	3.65	2.7	3.13	653,809
NATF	88.25	92.66	92.66	92.66	670
NBP	48.97	49.8	49.01	49.55	5,386,177
NCL	19.77	20.69	19.8	20.54	294,545
NCPL	14.49	14.6	14.25	14.51	112,285
NESTLE	3315	3365	3315	3359.39	156
NETSOL	11.74	12.04	11.35	11.54	474,421
NIB	1.66	1.74	1.62	1.67	1,030,471
NIBTFC	98.5882	0	0	98.5882	0
NICL	2.6	2.69	2.59	2.62	61,342
NMBL	6	6.3	5.8	5.89	41,817
NML	49.71	51.9	49.71	51.4	6,175,786
NONS	13.46	14.45	14.45	14.45	1,246
NOPK	19.51	20.51	20	20.02	3,310
NOPKNV	10.7	11.7	11.7	11.7	500
NPL	14.83	15.1	14.38	14.76	565,008
NRL	257.16	263.99	259	262.74	189,003
NSB10Y1	100	0	0	100	0
NSRM	14	15	15	14	342
OGDC	162.69	166.39	162	165.86	883,141
OLPL	6.85	7.3	7	7.1	25,349
OTSU	32	32.46	32.46	32	10
PACE	2.27	2.4	2.21	2.26	1,985,617
PAEL	5.31	5.6	5.34	5.36	173,330
PAKD	38.67	40.6	40.49	40.6	14,763
PAKRI	20.26	20.9	20.16	20.74	679,263
PAKT	52.74	52.5	52	52	1,805
PASL	1.89	1.93	1.81	1.83	121,654
PCAL	33.08	33	32	32.5	3,100
PECO	39.52	41.49	37.6	39.52	278
PEF	7.3	7.3	7.15	7.16	5,170
PGCL	53.11	54.95	51.05	53.11	452
PGF	12.69	13	12.72	13	116,758
PIAA	2.2	2.3	2.2	2.22	72,266
PICT	96.76	101.59	93.11	101.59	1,635,323
PICTPS	10	10	10	10	122
PIF	5.75	6.05	5.92	6.04	159,147
PIL	6.5	5.52	5.52	6.5	37
PINL	9	9.29	9.01	9.27	4,220
PIOC	7.4	7.88	7.13	7.56	310,174
PKGP	11.7	12.4	11.5	12.01	452,350
PKGS	87.15	87	86.7	86.72	1,006
PMI	1.15	1.49	1.22	1.3	42,104
PMPK	122.18	116.5	116.08	122.18	51
PMRS	38.15	40.05	39.95	40.05	11,675
PMTFC6	97.0359	0	0	97.0359	0
PNSC	16.18	16.65	15.98	16.15	9,229
POL	370.64	378.5	371	377.27	1,252,183
PPL	173.18	177.3	173.15	176.64	846,561
PPP	32.75	33.35	32	33.35	2,000
PRL	57.96	58.64	56.74	57.94	9,590
PSMC	59.76	61	59.5	60.64	10,955
PSO	261.73	267.9	256.55	266.91	678,413
PSYL	17.48	17.6	16.53	17.59	5,274
PTC	11.2	11.24	11	11.09	1,001,271
PTEC	4	4.75	4.75	4	1
QUICE	3.65	3.61	3	3	1,500
RAVT	0.86	0.99	0.81	0.97	22,030
REWM	9.25	9	8.3	9	967
RICL	8.5	8.05	7.56	7.8	2,029
RMPL	2800	2850	2676	2807.14	26
RUPL	32.22	32.15	30.61	30.64	1,658
SAIF	5.75	5.5	5.29	5.5	7,500
SANSM	8.25	9	8.88	8.9	600
SAPL	148	147.1	147.1	148	50
SAZEW	19.01	19.45	19.45	19.01	1
SBL	1.8	1.79	1.68	1.77	85,105
SCBPL	9.07	9.39	9	9.04	54,266
SCBPTFC3	102.0816	0	0	102.0816	0
SCLL	3.75	3.88	3.68	3.68	15,500
SCM	11	10.66	10.66	11	1
SEARL	47.23	48.5	47.5	48	4,500
SEL	15.5	16.25	15.55	15.62	16,635
SEPCO	0.96	1.17	0.88	1.03	1,981,932
SEPL	40.07	39.72	39.5	39.64	901
SGML	5.42	5.11	5.11	5.11	1,000
SGMLPS	3.11	3.02	3.02	3.02	500
SHCI	1.36	1.45	1.45	1.36	1
SHEL	192.77	195	192.31	193.55	7,185
SHEZ	111.52	114.9	110	110.6	2,391
SHJS	59.4	61.88	57.09	59.4	65
SHNI	8.8	8.89	8.89	8.8	1
SHSML	6.5	6.75	6.6	6.6	13,000
SIBL	2.1	2.45	2	2	2,586
SILK	2.3	2.35	2.25	2.29	1,435,258
SING	19.14	19.14	18.14	19.14	119
SITC	97.92	100	97.55	98.37	6,412
SJTM	2.1	2.39	2.39	2.1	10
SMBL	3.07	3.25	3.06	3.08	453,926
SMCPL	6	6	6	6	1,000
SMTM	4.25	4.8	4.8	4.25	14
SNAI	35.75	37.53	36	37.53	23,988
SNBL	5.8	5.87	5.47	5.56	2,301,673
SNBLTFC	100.2514	0	0	100.2514	0
SNGP	17.95	18.18	18	18	84,458
SPL	10.67	11.11	10.64	10.95	100,468
SRSM	4.5	4.7	4.7	4.5	10
SRVI	192.03	200.9	195.87	200.3	23,792
SSGC	18.96	19.19	19	19.08	13,288
SSIC	5.04	5.39	5.3	5.04	77
SSML	1.55	1.75	1.4	1.5	526
STCL	7.69	8.25	8.25	7.69	20
STJT	23.3	24.35	24.35	23.3	2
STML	7.45	7.8	7.8	7.45	221
STPL	7.05	7.3	7.01	7.02	17,551
SURC	26.5	26.94	26.94	26.5	5
SZTM	6	6	6	6	10
TDIL	9.84	10.24	9.7	9.9	10,106
TELE	1.16	1.21	1.15	1.18	592,219
TGL	9.98	10	9.6	9.95	23,086
THALL	79.7	81.05	80	80.52	107,540
TOWL	8.08	9.08	9.08	8.08	1
TREET	42.24	43.25	42.6	42.92	22,392
TREI	1.21	1	0.9	1	15,000
TRG	2.46	2.87	2.45	2.71	6,208,490
TRIBL	0.8	1	1	0.8	100
TRIPF	189.71	194.78	185.5	191.01	22,792
TRSM	2.4	2.9	2.3	2.87	11,671
TSBL	1	2	1	1.45	999
TSMF	0.7	1.4	1.4	0.7	1
TSPL	0.68	0.87	0.69	0.75	25,517
UBL	65.38	66.8	65.41	66.41	917,695
UBLTFC2	95.05	0	0	95.05	0
UBLTFC4	100.625	101	101	100.717	5,200
UDPL	8.4	9	8	8.4	24
ULEVER	5555	5695	5520	5647.44	513
UNIC	5.5	5.5	5.25	5.5	526
UPFL	1776.23	1800	1799	1776.23	12
UVIC	1.85	2.15	1.9	2.15	900
WAHN	36	35.65	35.35	35.5	3,408
WAZIR	14.5	14.5	14.5	14.5	121
WTCL	2.12	2.28	2.1	2.12	69,145
WTL	1.77	1.95	1.74	1.82	923,439
WYETH	786.84	789.95	770	786.84	26
ZIL	55.35	58.11	54	58.11	26,736
Total Turnover					192,351,812

KSE EOD Daily Share Price Data - 24/02/2012