KSE EOD Daily Share Price Data - 27/03/2012

For: March 27, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	83	83	83	83	2,000
AACIL	3.85	4.2	3.9	4.11	285,877
AATM	1.74	2.37	1.5	1.56	4,600
ABL	59.54	60.94	59.1	60.28	189,370
ABLTFC2	99.55	0	0	99.55	0
ABOT	98.95	100.85	99	100.15	16,407
ACPL	71.56	74.9	71	73.71	76,616
ADAMS	15.68	16.68	15	16.68	1,765
ADMM	28.44	28.99	27.05	27.08	505
AGIC	9.32	9.55	8.9	9.52	18,414
AGIL	61.99	62	61.3	62	1,405
AGL	16.12	16.9	16	16.23	71,161
AGTL	183.2	186.89	182	182.46	1,091
AHCL	31.29	32.55	31.32	32.35	9,422,349
AHCL-CMAR	31.36	0	0	32.41	0
AHCL-MAR	31.39	32.6	31.39	32.42	1,862,500
AHI	17.53	17.8	16.53	17.63	4,745
AHL	28.84	30.28	30.28	30.28	59,124
AICL	49.98	52.47	48.8	52.47	470,203
AKBL	12.39	13.18	12.1	12.95	8,119,896
AKDCL	38.32	40.23	39.99	40.13	7,567
AKGL	8.75	9	8.51	8.75	402
AMTEX	2.3	2.54	2.28	2.41	1,273,502
ANL	8.87	9.87	9.1	9.87	26,445,575
APL	440.26	451.9	438.6	444.04	68,670
ARM	27	28	28	28	5,000
ASHT	8.95	9	8.98	9	3,800
ATBA	190.49	194.24	192	193	503
ATFF	7	7.44	7	7	3
ATIL	40.81	41.5	40.3	41.06	24,011
ATLH	145	144	143	143.99	250
ATRL	127.9	131.65	127.2	130.99	1,932,603
ATRL-CMAR	128.18	0	0	131.22	0
ATRL-MAR	128.23	131.6	128	131	421,000
BAFL	14.58	15.3	14.53	15.18	10,678,242
BAFL-CMAR	14.61	0	0	15.21	0
BAFS	40.12	39	39	39	30
BAHL	26.95	27.2	26.95	27.16	301,732
BAHL-CMAR	27.01	0	0	27.21	0
BAPL	6.57	6.56	5.71	6.57	301
BATA	637.29	650	621	626.02	56
BCML	14.55	14.5	14.5	14.55	200
BERG	15	15.8	15.26	15.3	4,086
BGL	2.73	2.4	2.2	2.28	1,898
BIFO	54	55.45	55.37	54	16
BILF	1.25	1.4	1.05	1.4	3,500
BIPL	6.81	7.17	6.75	6.81	3,797,266
BNWM	19.01	20.01	19.5	20.01	19,267
BOK	7.36	7.5	7.2	7.25	2,171,390
BOP	10.47	11.47	11.47	11.47	497,294
BPL	26.13	26.65	26	26.11	11,512
BROT	1.16	1.35	1.23	1.16	426
BRR	2.15	2.46	2.46	2.15	3
BTL	57.9125	60.8	60.8	57.91	10
BWCL	21.49	21.9	21.5	21.6	1,006
BWHL	28.61	27.4	27.18	27.18	10,995
BYCO	8.78	9.7	8.85	9.19	8,026,130
CENI	8.11	9.11	8.1	9.06	229,510
CEPB	13.84	14.8	13.85	14.2	102,384
CHAS	9.66	9.99	9.8	9.8	7,001
CHBL	1.98	2.59	1.86	2.45	502,778
CHCC	19.89	20.89	19.9	20.89	1,637,763
CJPL	1.26	1.39	1.14	1.33	7,800
CLOV	51.9	49.56	49.56	51.9	1
CML	2.72	2.93	2.5	2.59	112,962
COLG	902.6077	857.49	857.48	857.48	51
COTT	2	2	1.73	1.73	2,899
CPL	144.38	144.51	143	144.29	2,520
CPMFI	3.75	3.75	3.75	3.75	5,601
CPPL	33.2	33.5	32	33	6,466
CSAP	19.14	19.6	19.1	19.34	31,122
CSIL	3.3	3.47	3.47	3.3	1
CSM	0.84	0.99	0.76	0.93	41,460
CSMD	15.1364	15.16	15.15	15.15	8,200
CSUML	4.48	4.15	3.65	4	50,963
CWSM	1.5	1.5	1.5	1.5	4,000
CYAN	61.63	62	58.55	60.33	805
DADX	47.27	49.63	44.91	45.09	13,169
DATM	0.5	0.66	0.5	0.6	9,949
DAWH	39.16	39.68	38.6	39.01	189,993
DBCI	1.86	2	1.57	2	205,704
DCH	2.25	2.44	2.2	2.41	426,373
DCL	4.05	4.45	4.09	4.33	6,165,042
DCM	2	2.25	1.86	1.88	1,609
DEL	2.52	2.83	2.4	2.5	157,421
DFML	2.44	2.55	2.35	2.46	786,815
DGKC	32.1	33.7	31.7	33.69	14,753,969
DKTM	2.01	2.25	1.82	2.2	44,781
DLL	29.53	31	30.5	30.51	6,347
DMTM	4.14	4.83	4	4.15	5,203
DNCC	2.79	2.89	2.5	2.55	19,989
DOL	5.14	5.4	5.1	5.23	918,176
DSFL	2.2	2.39	2.2	2.26	2,638,354
DSIL	3.21	3.36	2.8	2.84	1,343,565
DSL	2.79	2.95	2.7	2.74	197,854
DSML	3.5	3.25	3.25	3.25	500
DWAE	1.15	1.28	1.08	1.16	36,039
DWSM	2.32	2.49	2.2	2.4	3,042
DWTM	5	4	4	5	50
DYNO	13.74	13.5	13	13.03	51,969
ECOP	4.23	4.2	3.9	4.05	13,500
EFLTFC	100	0	0	100	0
EFLTFC3	97	0	0	97	0
EFOODS	46.18	48.48	46.01	48.36	3,042,888
EFUG	80.91	84.95	78.5	84.95	35,203
EFUL	82.37	85.88	80	83.07	21,923
ELCM	9.26	8.7	8.7	8.7	500
ELSM	23.16	24	23.2	23.5	3,990
EMCO	2.6	3.2	3.2	2.6	1
ENGRO	102.91	104.65	101.84	102.65	2,283,953
ENGRO-CMAR	103.14	0	0	102.83	0
EPCL	11.3	11.49	10.9	11.34	4,976,565
ESBL	2.2	2.48	2.41	2.47	28,600
EWLA	4.59	5.59	5.46	5.58	4,329
EXIDE	176.24	178.52	176.01	178.35	770
FABL	10.64	11	10.61	10.9	463,401
FANM	3.6	4.09	4.09	4.09	10,000
FATIMA	23.17	23.41	22.9	23.22	1,537,148
FCCL	5.3	5.65	5.3	5.55	24,275,789
FCIBL	3.76	4.19	3.54	3.76	401
FCSC	3.96	4.6	3.95	4.34	1,076,442
FDIBL	1.56	1.75	1.52	1.65	47,700
FDMF	3.4	3.63	3.4	3.57	76,298
FECM	2.55	2.99	2.25	2.75	5,553
FECTC	10.5	11	10.65	10.95	19,910
FEM	1.95	2.5	1.95	2.4	1,299,070
FEROZ	69.86	69.5	68.55	69.5	1,177
FFBL	38.93	39.9	38.7	39.79	2,100,587
FFBL-CMAR	39.02	0	0	39.86	0
FFC	118.8	119.5	118.35	118.57	701,751
FFC-CMAR	119.06	0	0	118.78	0
FFLM	2.1	2.25	1.96	2.24	28,854
FHAM	7.8	8.1	7.7	7.75	7,956
FHBM	8	8.3	8	8	7,040
FLYNG	2.8	2.95	2.8	2.82	348,290
FML	30.59	32.11	32.11	32.11	0
FNBM	6.5	6.5	6.1	6.1	10,000
FNEL	6.07	6.6	6.15	6.51	13,644
FPJM	1.7	2.35	1.5	2.24	298,253
FPRM	13.13	13.67	13.67	13.13	150
FRCL	3.7	3.31	3.3	3.3	3,498
FTHM	100.65	100	100	100	0
FTSM	1	0.91	0.85	1	434
FUDLM	6.25	6.8	6.04	6.04	526
FZCM	76.02	79	78.9	76.02	51
FZTM	226.5	237.8	237.8	226.5	5
GADT	50.25	51.5	50.82	51.26	1,877
GAIL	2.82	2.85	2.59	2.59	4,501
GASF	3.88	4	3.86	3.98	87,530
GATI	73	76.5	76.5	76.5	500
GATM	20.25	21.09	20	20	2,812
GENP	1.05	1.54	1.11	1.47	1,822,304
GGL	10.59	11.19	10.36	10.42	385,458
GHGL	45	46	44.25	44.43	4,253
GHNI	7.1	7.35	7.1	7.2	4,351
GHNL	3.7	3.9	3.71	3.75	61,003
GLAXO	71.04	72.3	71.21	71.65	85,579
GLPL	60.78	63.81	60.02	63.78	2,739
GRAYS	28.2	28.99	26.79	27.51	1,077
GSPM	7.5	7.94	7.85	7.85	1,500
GTYR	19.35	19.49	19	19.06	5,802
GUSM	6.06	5.3	5.25	5.25	676
GUTM	23.04	23	23	23.04	5
GVGL	18.01	17.02	17.01	17.01	1,100
GWLC	6.12	6.8	6.8	6.12	10
HABSM	19.32	19.62	19.26	19.47	6,552
HADC	1	1.05	0.9	1	72,685
HAJT	0.59	0.55	0.55	0.59	2
HAL	17.75	17.9	17.79	17.8	5,216
HBL	102.05	103.75	101.5	103.29	58,904
HCAR	11.39	11.35	11.06	11.16	21,135
HICL	11.02	11	10.5	10.83	19,246
HINO	63.61	66.79	63	66.79	4,358
HINOON	32.39	33.25	32.36	33.25	14,260
HIRAT	4.95	5.2	4.75	4.87	316,843
HMB	16.47	16.8	16.19	16.21	42,621
HMIM	0.7	1	1	1	500
HSPI	16.59	16.84	15.75	16.5	25,634
HUBC	34.15	34.98	33.98	34.89	1,455,244
HUBC-CMAR	34.23	0	0	34.95	0
HUMNL	20.01	20.89	20	20.03	10,204
HWQS	10.1986	10.16	10.16	10.16	0
IBFL	39.61	41.59	38.5	41.4	308,394
IBLHL	16.87	17.15	16.8	16.88	1,455
ICCT	1.34	1.39	1.2	1.37	12,592
ICI	129.38	130	129	129.39	22,537
ICIBL	0.94	1	0.8	0.91	358,406
IDSM	4.55	4.5	4.5	4.5	500
IDYM	393.42	413.09	399.94	411.85	628
IFSL	9.79	9.59	9.11	9.15	11,601
IGIBL	2.33	2.34	2.17	2.25	564,483
IGIIL	50.81	52.7	49.05	51.16	15,843
ILTM	223.49	219.9977	219.9977	219.9977	0
INDU	234.99	238	235	236.48	2,615
INIL	29.02	29.65	28.97	29.11	22,088
ISIL	77.61	77.5	77.5	77.5	0
ISL	10.42	10.55	10.3	10.42	115,742
JDMT	18.09	18	17.51	17.61	500
JDWS	89.96	91.69	89	89.45	1,944
JGICL	69.49	71.99	70	70	2,714
JLICL	63	64	62	64	14,372
JPGL	1.71	2.28	1.66	2.07	12,978,441
JSBL	6.82	7.1	6.6	6.67	8,840,419
JSCL	20.58	21.6	21.15	21.6	5,356,476
JSGCL	47.03	48.8	46.99	47.88	46,608
JSGF	7.34	7.75	7.2	7.2	128,204
JSIL	12.39	13.39	13.06	13.39	3,742,717
JSVFL	6.42	6.68	6.5	6.5	58,169
JVDC	81.66	77.58	77.58	81.66	210
KAPCO	41.01	42.25	40.25	41.93	275,972
KAPCO-CMAR	41.1	0	0	42	0
KASBB	2.61	3.24	2.65	2.96	3,054,574
KASBM	3.5	3.15	3.15	3.5	2
KASBSL	6.63	6.9	6.65	6.68	262,332
KESC	4.18	4.47	3.81	3.88	5,573,179
KHTC	29.35	30.81	30.81	30.81	1
KML	2.8	2.99	2.79	2.8	5,502
KOHC	27.17	28.2	27.18	27.87	313,252
KOHE	19.3	19.9	19.5	19.5	3,010
KOHP	2.8	3	2.75	2.78	42,992
KOHS	3.8	3.5	2.82	3.19	1,710
KOHTM	2.7	2.94	2.5	2.5	9,000
KOIL	1.7	1.89	1.36	1.69	99,711
KOSM	1.9	2.49	2.49	2.49	500
KSBP	24.17	25.37	25	25.37	11,355
KSTM	2	2.48	2.48	2	6
KTML	4.6	5.25	4.75	5.01	197,627
LEUL	3.2	2.5	2.5	3.2	499
LINDE	97.99	99.5	95.15	97.99	146
LOTPTA	8.5	8.94	8.47	8.75	9,580,599
LPCL	3.78	4.09	3.72	3.97	16,545,150
LPGL	22.16	22.49	22.4	22.49	2,000
LUCK	103.31	107.48	102.57	106.32	6,271,093
LUCK-CMAR	103.54	0	0	106.51	0
MACFL	14.22	14	13.65	13.69	22,800
MARI	85.75	88.89	85.5	87.02	132,503
MBF	9.69	9.7	9.6	9.65	8,048
MCB	162.95	169	162.8	167.45	862,725
MCB-CMAR	163.31	0	0	167.74	0
MEBL	25.07	25.95	24.66	25.65	78,171
MERIT	19.5	20	19.51	19.87	701
MFFL	184.15	193.3	174.95	192.68	2,078
MFTM	0.98	1.13	0.95	1.12	15,711
MIRKS	29.67	30.5	30	29.67	205
MLCF	4.62	4.94	4.6	4.77	2,507,945
MODAM	1.15	1.38	1.2	1.2	19,300
MRNS	40	41	39	40.52	2,840
MSCL	7.72	8	7.9	7.94	698
MSOT	17	17.7	17.7	17	5
MTIL	0.86	1	0.85	0.95	136,336
MTL	497.66	500	496	499.32	5,469
MUBT	0.8	0.8	0.8	0.8	2
MUCL	11.25	11.83	10.85	11.25	15,600
MUKT	0.55	0.75	0.57	0.69	36,361
MUREB	69.5	69.94	68.56	69.85	6,167
MWMP	11.4781	12.4	10.48	11.39	214,717
MZSM	2.22	2.3	2.2	2.25	7,650
NATF	101.25	104.9	100	104.22	719
NBF	3.75	3.5	3.25	3.25	27,200
NBP	39.06	41.01	39.05	41.01	7,418,997
NCL	18	18.45	17.89	18.14	69,837
NCPL	13.47	13.77	13.5	13.55	27,834
NESTLE	4361.83	4499	4301	4476.41	61
NETSOL	13.25	14.25	13.5	14.25	1,330,902
NETSOL-MAR	13	14	13.7	14	5,000
NIB	2.82	2.93	2.74	2.8	17,260,009
NIBTFC	99.4039	0	0	99.4039	0
NICL	3.82	3.98	3.7	3.91	1,183,838
NMBL	5.8	5.99	5.51	5.84	41,995
NML	48.65	49.85	48.51	49.56	813,602
NONS	16.8	16.5	16.5	16.5	2,400
NOPK	24.16	24.96	23.6	24.96	1,237
NPL	13.31	13.48	13.02	13.35	54,392
NRL	248.11	252.84	248.51	249.79	23,721
NSB10Y1	100	0	0	100	0
NSB3Y1	94	0	0	94	0
OGDC	164.56	167.2	163.76	166.76	387,622
OLPL	9.04	9.3	8.82	9.06	2,302
OLSM	4.2	5.2	4.4	4.62	19,111
OLTM	0.8	1.2	0.91	1	73,781
PACE	2.85	2.9	2.75	2.78	3,357,659
PAEL	7.12	7.95	7.05	7.59	2,477,873
PAKD	42.99	43.9	43	43.06	2,259
PAKMI	1.26	1.39	1.05	1.3	13,331
PAKRI	23.33	23.74	22.17	22.29	4,513,895
PAKT	48.94	49.4	46.63	46.96	1,809
PASL	4.3	4.65	3.82	3.92	4,868,685
PASM	10	9.5	9.5	9.5	2,100
PCAL	36.51	38.33	37.3	38.24	4,238
PECO	55.28	58.04	53.1	55.28	236
PEF	7.27	7.59	7.48	7.55	17,999
PFLTFC2	99.6275	0	0	99.6275	0
PGCL	72	72.52	72	72.5	1,055
PGF	13.17	13.3	13.01	13.2	96,210
PGLC	8.0472	7.25	7.25	7.25	0
PIAA	3.1	3.15	2.9	2.93	1,061,100
PICT	146.96	149	141	141.87	15,093
PIF	6.1	6.49	6.08	6.12	91,606
PIL	7.48	8.4	8.06	8.4	10,701
PINL	8.91	9.15	8.5	8.76	205,006
PIOC	10.34	11.2	10.2	10.76	292,228
PKGP	12.88	13.04	12.64	12.94	130,254
PKGS	81.01	82.5	81	81.25	7,212
PMI	1.27	1.45	1.17	1.25	40,577
PMRS	41.94	43.5	42	43.5	3,000
PMTFC6	96.5803	0	0	96.5803	0
PNGRS	2.61	2.79	2.5	2.65	31,895
PNSC	16.21	17.21	16.97	17.21	19,560
POAF	8.77	9.77	8	8.77	350
POL	363.38	365.5	362.21	363.33	549,300
POML	41	41	39.3	40	4,563
PPL	175.49	178.05	175.01	177.29	116,126
PRL	57.4	57.5	56.51	56.59	10,028
PRWM	10.2	9.56	9.5	9.5	1,175
PSEL	132.75	132.2174	132.2174	132.2174	0
PSMC	66.19	67.2	64.6	64.86	27,341
PSO	242.95	246.25	242.5	244.45	340,340
PSYL	18.68	17.98	17.68	18.68	20
PTC	11.84	12.2	11.61	11.93	3,368,947
PTEC	5	5	5	5	1
QUICE	5.01	5.07	4.77	4.78	45,229
RAVT	1.4	1.49	1.35	1.44	257,249
RCML	24.45	25.55	23.23	23.23	2,700
REDT	0.55	0.59	0.59	0.59	5,000
REWM	9.25	9.25	9.25	9.25	5,000
RICL	8.48	9.36	8.5	8.5	14,566
RUPL	29.2581	29.25	29.05	29.25	1,010
SAIF	6.3	6.35	6	6	24,689
SALT	44.79	42.85	42.6	44.79	95
SANE	2.89	3.25	2.2	2.99	2,117
SANSM	9.27	9.47	9.47	9.27	100
SAPL	149	149	149	149	30
SAZEW	21.26	22.32	21.99	22.32	24,300
SBL	2.51	2.75	2.5	2.71	2,065,230
SCBPL	9.78	10.1	9.62	9.74	137,869
SCLL	4.12	4.5	4.25	4.5	2,011
SCM	11	11.1	10.95	11.08	605
SEARL	44.98	45.44	44.37	45	6,073
SEL	16.6	16.6	16.5	16.5	3,740
SEPCO	1.63	1.95	1.66	1.83	3,808,698
SEPL	40.92	41.87	41.85	40.92	6
SGML	6.1	6.69	5.4	6.1	9
SGPL	0.9	1.28	1.03	1.28	3,009
SHCI	1.99	2.08	1.5	1.74	8,510
SHEL	202.81	203.9	201	202.44	14,863
SHFA	30.95	32	29.41	31.95	2,102
SHNI	11.89	11.84	11	11.45	3,475
SHSML	7.44	7.7	7.2	7.5	58,005
SILK	2.85	3.05	2.85	2.92	10,009,361
SING	18.44	17.45	17.45	18.44	10
SITC	102.65	103.48	101	102.85	1,827
SLCL	2.5	2.5	2.25	2.25	5,500
SLYT	3.89	4.1	3.9	3.9	43,300
SMBL	3.81	3.9	3.75	3.79	1,700,383
SMCPL	6.11	6.3	6.2	6.25	3,498
SMTM	5.32	6.1	5.25	5.98	390,656
SNBL	7.57	7.69	7.3	7.36	6,127,516
SNGP	20.07	20.4	19.9	19.93	494,075
SPL	13.48	13.98	13.4	13.52	468,171
SPLC	0.82	0.94	0.85	0.89	134,426
SRSM	8	8.5	7.25	8.28	54,930
SRVI	194.96	196	187.03	194.96	112
SSGC	21.21	21.3	20.81	21.03	45,213
SSIC	5.95	5.99	5.24	5.24	3,684
SSML	1.6	1.65	1.6	1.6	110
STCL	7.5	7.32	7.32	7.32	500
STPL	7.87	8	7.5	7.65	16,252
SURC	25.45	24.26	24.2	25.45	277
SZTM	5.1364	4.5	4.5	5.14	80
TAJT	0.57	0.77	0.53	0.53	3,500
TATM	23.25	22.19	22.11	23.25	20
TDIL	10.54	11	9.55	10.99	10,005
TELE	2.03	2.09	1.9	1.95	2,937,851
TGL	12.7	13.1	12.62	12.71	101,611
THALL	83.71	84.99	83.09	83.92	1,155
THCCL	18	19	18.5	19	14,250
TOWL	8.08	9	9	8.08	12
TREET	43.35	44.4	42.8	42.96	71,262
TREI	1.15	1.45	1.45	1.15	100
TRG	4.41	4.47	4.11	4.18	9,753,291
TRIBL	1.2	1.64	1.2	1.35	90,426
TRIPF	191.63	195	192.5	194.64	3,902
TRPOL	0.92	0.75	0.75	0.92	23
TSMF	1.35	1.93	1.35	1.35	4,712
TSPL	0.91	1.2	0.9	1.16	121,606
UBL	71.94	75.53	71.5	75.4	1,898,643
UBLTFC4	100.8544	0	0	100.8544	0
ULEVER	5700	5750	5500	5681	30
UNIC	5.91	5.52	5.26	5.38	6,338
UPFL	1816	1820	1812	1814.27	55
UVIC	2.9	3.49	3.49	2.9	10
WAHN	39.7	40.9	39.95	39.7	301
WTCL	2.91	3.05	2.8	2.99	2,647,636
WTL	3.08	3.48	3.05	3.3	27,663,859
WYETH	745	766	760	745	26
YOUW	1.21	1.28	1.15	1.15	47,101
ZIL	62.86	66	63.25	66	4,751
ZTL	3.3	3.66	3.4	3.5	12,126
Total Turnover					355,072,112

KSE EOD Daily Share Price Data - 27/03/2012