KSE EOD Daily Share Price Data - 04/04/2012

For: April 04, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AATM	1.94	1.98	1.25	1.64	22,300
ABL	64.01	66.5	64	65.76	178,359
AGIC	9.7	10.21	9.99	10.2	2,314
AHCL	33.65	35.28	33.82	34.87	16,038,354
AHI	17.5	18.5	17.75	17.99	420,976
AHL	38.61	40.54	39.61	40.54	436,378
AICL	55.38	57.1	55.01	56.34	305,146
AKBL	14.47	15.09	14.65	14.88	5,281,849
ALICO	15.62	16.62	16.62	15.62	2
ALQT	13.9	13.4	13.4	13.4	0
AMTEX	2.37	2.4	2.27	2.32	413,747
ASFL	3.02	4.02	4.02	4.02	1,765
ATFF	7.1	7.1	7.1	7.1	5,000
ATIL	30.91	31.5	30.31	30.95	46,005
BAFL	16.5	17	16.58	16.9	12,572,875
BAHL	27.41	28.74	27.5	28.37	3,502,711
BCML	15	15	15	15	10
BILF	1	1.4	1.4	1.4	3,499
BIPL	8.95	9.95	8.8	9.93	15,339,721
BOK	7.25	7.6	7.26	7.4	71,811
BOP	9.15	9.72	9.42	9.56	11,592,929
BROT	1	1.12	1.1	1.12	5,500
BRR	2.67	2.78	2.6	2.65	70,121
CENI	9	9.88	8.82	9.03	279,059
CPAL	1.44	2.39	1.55	2	20,002
CPMFI	3.91	4.5	4.5	4.5	50,028
CSIL	1.82	2.8	1.1	1.84	901
CSM	0.9	0.95	0.8	0.91	17,858
CYAN	61.01	61.75	60.3	60.5	3,575
DATM	0.45	0.48	0.48	0.48	5,710
DCM	1.67	2	1.9	2	9,560
DEL	2.2	2.47	2.16	2.33	29,903
DMTM	4.71	4.98	3.71	4.5	7,108
DSIL	2.75	2.94	2.7	2.72	839,743
DSML	3.26	3.305	3.305	3.305	0
EFUG	94.67	99.35	92.6	97.67	67,130
EFUL	84.04	88.24	84	88.24	52,901
ELSM	23.5	24	23.51	23.93	2,691
ESBL	2.4	2.8	2.4	2.79	283,604
EWLA	6.02	6.4	6	6.25	6,420
FABL	13.47	14.25	13.49	14.12	674,110
FANM	4.1	4.25	4.05	4.25	1,500
FCSC	3.94	4.25	3.99	4.06	320,148
FDIBL	1.39	1.65	1.48	1.55	44,600
FDMF	3.84	4	3.84	4	326,520
FECM	2.66	3.19	2.9	3.16	2,501
FEM	1.73	1.9	1.75	1.76	81,403
FFLM	2.14	2.22	1.92	2.22	25,500
FHAM	7.96	7.94	7.9	7.96	120
FHBM	8.1	8.73	8.4	8.4	600
FIBLM	1.01	1.89	1.89	1.01	1
FNBM	6.3	6.13	6.13	6.3	200
FNEL	6.45	7.45	5.5	7.29	93,249
FPJM	1.5	1.83	1.41	1.51	10,667
FPRM	13.5	13	13	13	1,000
FUDLM	6.5	6.65	6.64	6.65	16,350
FZTM	226.5	237.82	237.82	226.5	18
GADT	54.72	55.89	54.35	54.78	20,370
GASF	4.06	4.14	4	4.1	104,566
GRYL	1.27	2.27	2.27	1.27	1
GSPM	7.5	7.49	7.49	7.5	20
GUSM	5.02	6	5.3	5.5	13,185
HAJT	0.37	0.7	0.51	0.51	1,297
HBL	112.82	117.5	114	116.15	298,964
HICL	12.02	12.34	11.95	12.05	135,224
HIRAT	5.05	5.03	4.9	5.03	37,903
HMB	16.75	17.3	16.7	17.26	72,324
HMIM	1	2	1	1.85	17,704
ICIBL	0.88	0.91	0.84	0.86	120,122
IDSM	4.6	4.35	4.35	4.35	500
IFSL	9.24	10.24	9	10.19	31,524
IGIBL	2.43	2.5	2.4	2.47	547,507
IGIIL	51.36	52.44	51.5	52.02	63,935
ILTM	214.27	224	214.5	214.65	788
JGICL	54.56	55	55	55	5,000
JLICL	69.33	70.25	68.99	70.25	4,550
JSBL	6.53	6.99	6.6	6.71	11,310,728
JSCL	21.71	22.79	21.96	22.77	25,243,392
JSGCL	47.41	48.9	46.75	48.35	10,832
JSGF	7.26	7.45	7.35	7.45	17,860
JSIL	14.16	15.16	14.49	15.13	6,981,092
JSVFL	6.52	6.78	6.6	6.75	42,420
KASBB	2.81	2.9	2.71	2.88	680,334
KASBSL	5.96	6.96	5.92	6.96	1,590,833
KOHTM	2.88	2.95	2.74	2.9	5,000
MBF	9.8	10	9.85	9.94	515,500
MCB	173.78	179.5	175	176.59	2,239,608
MEBL	28.02	28.4	27.8	28.19	166,850
MUKT	0.55	0.62	0.59	0.62	602
NAGC	18.9	18.9	18.9	18.9	299
NATM	23.81	25	25	25	500
NBP	47.05	49.4	47.8	49.4	10,026,101
NIB	2.77	2.92	2.76	2.82	11,534,006
NMBL	5.28	5.67	5.2	5.2	12,505
OLPL	8.65	8.95	8.41	8.82	6,038
OLSM	4.78	4.94	4.75	4.78	200
PAKMI	1.21	1.35	1.34	1.35	4,153
PAKRI	21.35	22.05	20.86	21.01	5,675,870
PASL	3.47	3.8	3.45	3.54	3,283,520
PEF	7.5	7.77	7.5	7.69	34,474
PGF	13.41	13.5	13.26	13.44	59,683
PIF	6.25	6.5	6.25	6.5	95,160
PIL	7.57	8.39	7.5	8.25	5,101
PINL	8.86	8.98	8.65	8.91	46,143
PKGI	6.5	7.24	5.61	7.19	565
PMI	1.23	1.33	1.26	1.3	25,905
PRET	20.55	21.57	20.7	20.7	10
PRWM	10	10.99	10.2	10.35	8,596
RAVT	1.68	1.7	1.53	1.58	232,102
RCML	22.08	22.11	22.11	22.11	500
REST	6.99	6.26	6.26	6.99	389
RICL	8.5	8.5	8.5	8.5	50
SAIF	5.73	6.25	6	6	105,953
SALT	44.79	42.56	42.56	44.79	26
SBL	3	3.16	3.03	3.12	3,516,965
SCBPL	11.62	12.26	11.3	12.2	727,887
SCM	11.09	11.2	11.05	11.05	3,983
SFWF	7	6.3	6.3	6.3	814
SHNI	10	10.45	10.45	10	220
SIBL	2.36	2.54	2.54	2.36	1
SILK	2.79	2.93	2.8	2.84	2,356,048
SLYT	3.55	3.98	3.4	3.9	40,694
SMBL	4.22	4.4	4.12	4.16	4,890,762
SMTM	5.27	5.55	5.26	5.3	18,633
SNAI	39.03	40.98	38.01	40.98	82,279
SNBL	8.05	8.99	8	8.9	11,583,791
SPLC	0.75	0.83	0.7	0.78	3,801
SSIC	5	5	4.98	5	5,318
SSML	1.5	1.79	1.65	1.71	6,785
TATM	21.99	23	22.7	22.84	500
TDIL	10.9	11.01	10.5	10.92	35,916
TRIBL	1.2	1.3	1.08	1.08	1,502
TRSM	2.5	3	2.1	2.93	3,060
UBL	75.22	77.7	75.5	77.28	604,689
UNIC	6.11	6.75	5.5	5.98	16,984
UVIC	2	2.2	2	2	1,196
Total Turnover					174,926,264

KSE EOD Daily Share Price Data - 04/04/2012