KSE EOD Daily Share Price Data - 05/04/2012

For: April 05, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	3.95	4.55	3.95	4.23	1,226,815
AASM	23.03	23.75	23.75	23.03	1
ABL	65.76	66	65.25	65.25	285,761
ABLTFC2	99.8647	0	0	100	0
ABOT	101	102	101	101	11,126
ACPL	78.89	82.83	78	80.94	342,964
ADAMS	19.54	20.5	18.54	18.59	2,963
ADMM	25.15	26.4	25.2	25.62	11,900
ADOS	6.14	6.5	6	6	7,749
AGIC	10.2	10.49	10	10.1	41,428
AGIL	70.52	70.5	68.01	68.59	64,091
AGL	17.15	17.29	16.31	16.32	23,000
AGSML	5	4.99	4.99	5	1
AGTL	175.56	178.99	174	175.05	2,826
AHCL	34.87	35.45	33.75	34.09	9,522,224
AHCL-CMAY	35.66	0	0	34.82	0
AHI	17.99	18.99	17.5	18.99	1,021,076
AHL	40.54	42.5	39.25	39.91	626,596
AICL	56.34	57.5	55.51	56.12	519,175
AKBL	14.88	15.1	14.28	14.64	1,354,213
AKDCL	39.29	40	38.15	39.99	503
ALNRS	35.5	35.5	35.5	35.5	900
ALQT	13.4	14.4	13.4	13.4	501
AMTEX	2.32	2.4	2.2	2.24	1,060,815
ANL	10.02	9.99	9.09	9.22	14,983,130
APL	467.11	468.76	461.4	462.98	48,579
ATBA	193	193.5	192.2	192.2	518
ATFF	7.1	7.1	7	7.09	56,500
ATIL	30.95	31.19	30.61	30.62	20,775
ATLH	144.21	145.45	144	145.22	697
ATRL	131.15	133.75	128.62	129.72	2,107,722
ATRL-CMAY	134.13	0	0	132.49	0
AWTX	79.75	83.73	83.73	79.75	2
BAFL	16.9	17	16.5	16.6	3,124,228
BAFL-CMAY	17.28	0	0	16.95	0
BAHL	28.37	28.49	27.95	28.02	1,222,073
BAHL-CMAY	29.02	0	0	28.62	0
BAPL	5.76	6.49	5.99	5.76	201
BATA	615.71	640	605	623.01	48
BCL	29.61	31.09	31	29.61	476
BCML	15	15.74	15.74	15	10
BERG	16.09	17.09	16.05	16.81	55,540
BGL	2.01	2.03	2.03	2.03	500
BIPL	9.93	10.54	9.4	9.57	6,501,641
BNWM	22.16	22.5	22.3	22.5	2,110
BOK	7.4	7.5	7.16	7.4	38,255
BOP	9.56	10.27	9.55	9.86	20,846,496
BPL	25.4	26	25.06	25.25	2,102
BROT	1.12	1.15	1	1	8,210
BRR	2.65	2.75	2.65	2.7	37,750
BTL	57.975	59.905	59.905	59.905	0
BWCL	19.16	20.16	20.16	19.16	200
BYCO	8.93	9.93	9.31	9.93	2,071,886
CENI	9.03	9.28	9	9.02	8,282
CEPB	14.6	15.2	14.35	14.69	10,541
CFL	9	9	9	9	1,050
CHBL	2.2	2.68	2.02	2.45	1,182,897
CHCC	20.7	21.73	20.7	21.69	1,395,802
CJPL	1.15	1.24	1	1	10,532
CLOV	62.65	61.61	61.61	62.65	250
CML	2.29	2.5	2.2	2.27	97,388
CPAL	2	1.99	1.99	2	100
CPL	143.25	145.4	144	145.1	1,611
CPMFI	4.5	4.1	4.1	4.1	600
CPPL	30.01	30.7	28.7	30	77,850
CSAP	21	22	21.25	21.97	112,930
CSIL	1.84	2.84	2.3	2.82	7,617
CSM	0.91	1	0.76	0.8	31,216
CSMD	15.51	16	15.5	16	1,500
CSUML	3.45	3.45	3.2	3.43	8,005
CYAN	60.5	60	60	60.5	50
DADX	40.3	39.4	38.29	38.35	3,625
DATM	0.48	0.48	0.48	0.48	2,000
DAWH	39.19	39.87	38.8	38.96	169,454
DBCI	1.9	2.65	1.92	2.47	7,880,997
DCH	2.72	3.25	2.62	2.96	4,607,436
DCL	4.72	5.72	4.85	5.72	26,684,388
DCM	2	1.95	1.65	1.65	16,600
DEL	2.33	2.34	2.2	2.24	23,610
DFML	2.57	2.9	2.6	2.81	2,899,795
DGKC	38.62	40.19	38.2	39.12	29,596,699
DINT	17	17	17	17	500
DLL	34	33.9	32.65	33.37	5,970
DMTM	4.5	4.55	4.3	4.3	2,505
DNCC	3	3.45	3.02	3.31	42,992
DOL	4.99	5.21	4.93	5.1	2,435,064
DREL	517	499.5	499.5	517	1
DSFL	2.31	2.63	2.26	2.47	8,359,227
DSIL	2.72	2.75	2.5	2.53	279,572
DSL	2.64	2.8	2.57	2.58	76,239
DSML	3.305	3.4	3.35	3.36	1,500
DWAE	1.4	1.72	1.35	1.4	102,937
DWSM	2.31	3	2.41	2.41	14,001
DYNO	14.75	14.65	14.2	14.65	20,000
ECOP	4.05	4.6	4	4.54	133,649
EFLTFC	101.5875	0	0	101.5875	0
EFLTFC3	97.025	0	0	97.025	0
EFOODS	46.91	49.25	46.9	47.84	6,559,236
EFUG	97.67	100.56	93.81	96.71	79,108
EFUL	83.24	87.4	81	84.5	5,547
ELSM	23.93	24.95	23.53	24	7,390
EMCO	2.31	2.65	2.65	2.31	100
ENGRO	104.45	104.8	102.76	103.49	4,453,459
ENGRO-CMAY	106.82	0	0	105.7	0
ENGROTFC	99.5	100	100	99.75	6,000
EPCL	13.23	13.75	12.58	12.99	17,535,676
ESBL	2.79	2.8	2.69	2.7	145,211
EWLA	6.25	6.5	6.2	6.2	6,000
EXIDE	177.49	178	177	178	1,600
FABL	14.12	14	13.65	13.81	180,332
FANM	4.25	4.3	4.1	4.1	8,500
FATIMA	23.43	23.58	23	23.04	2,167,372
FCCL	5.52	5.9	5.52	5.7	26,800,880
FCIBL	3	2.75	2.75	3	495
FCSC	4.06	4.18	3.91	3.95	99,638
FDIBL	1.55	1.76	1.45	1.7	35,561
FDMF	4	4.15	3.82	3.91	31,785
FECM	3.16	3.2	2.8	2.88	1,520
FECTC	10.65	11.55	10.7	11.06	363,735
FEM	1.76	1.98	1.6	1.9	10,113
FEROZ	72.84	76.48	73.5	75.91	824
FFBL	41.29	41.57	40.75	40.88	1,636,845
FFBL-CMAY	42.23	0	0	41.75	0
FFC	124.21	124.59	123	123.31	1,353,451
FFC-CMAY	127.03	0	0	125.95	0
FFLM	2.22	2.97	2.1	2.1	1,300
FHAM	7.96	8	7.94	7.95	19,952
FHBM	8.4	8.4	8.08	8.26	2,749
FIBLM	1.01	1.5	1.16	1.5	2,087
FLYNG	2.77	3.2	2.87	3.09	3,895,680
FML	32.11	30.51	30.51	32.11	200
FNEL	7.29	7.85	7.25	7.5	119,509
FPJM	1.51	1.97	1.42	1.54	2,501
FRCL	3	2.75	2.6	2.68	1,800
FUDLM	6.65	6.66	6.65	6.66	600
FZTM	226.5	237.82	237.82	226.5	10
GADT	54.78	56.5	54.3	55.5	47,882
GAIL	2.63	2.89	2.6	2.7	11,004
GAMON	2.2	2.46	2.1	2.2	27
GASF	4.1	4.15	4.07	4.1	134,059
GATI	84	85	84	85	2,500
GATM	22.72	22.85	22.5	22.5	4,100
GENP	1.35	1.47	1.35	1.37	210,196
GGL	9.88	10.2	9.85	9.94	140,400
GHGL	50.28	51.25	47.8	48.15	47,617
GHNI	6.94	7.14	6.75	7	38,785
GHNL	3.59	3.7	3.5	3.51	26,697
GLAXO	61.87	62.35	61.5	61.63	18,030
GRAYS	28.14	28	27.5	27.72	3,385
GTYR	19.07	20.06	19.1	19.63	73,241
GVGL	18.24	19	19	18.24	1
GWLC	6.3	6.9	6.02	6.5	1,903
HABSM	20.14	20.9	20	20.86	130,649
HADC	1.01	1.05	0.99	1.05	10,010
HAJT	0.51	1.51	0.7	0.81	25,461
HAL	18.41	19	18.5	18.76	4,626
HBL	116.15	117.5	112.5	112.55	170,101
HCAR	12.1	12.34	11.82	12	49,765
HICL	12.05	12.25	12	12	69,703
HINO	70.95	72.27	69	70.79	432
HINOON	34	34.87	34	34	2,851
HIRAT	5.03	5	4.95	4.95	19,699
HMB	17.26	17.45	17	17.02	108,775
HSPI	18.12	18.75	18.1	18.29	69,599
HUBC	38	38.25	37.25	37.47	1,336,310
HUBC-CMAY	38.86	0	0	38.27	0
HUMNL	19.11	19	18.6	18.6	10,100
HUSS	16.5	17	15.6	16.5	6
HWQS	10.9941	10.75	10.75	10.75	0
IBFL	39.86	40.49	38	39.35	22,576
IBLHL	17.5	17.99	17.21	17.59	526
ICCT	1.32	1.45	1.45	1.32	1
ICI	128.13	128.5	127	127.57	12,782
ICIBL	0.86	0.93	0.8	0.85	411,089
IDEN	6.6	6.8	6.8	6.6	50
IDRT	7.09	6.99	6.55	6.65	1,501
IDSM	4.35	4.6	4.59	4.6	1,298
IFSL	10.19	11.19	10.35	10.55	27,702
IGIBL	2.47	3.2	2.48	2.98	15,634,074
IGIIL	52.02	53.5	51.54	52.04	15,183
INDU	240	252	240	252	8,304
INIL	29.99	30.3	29.5	29.75	55,316
ISL	10.42	10.72	10.51	10.55	118,497
ISTM	6.5	6.8	6.8	6.8	1,000
JDMT	18.61	18.95	18.95	18.61	10
JDWS	90	90	89.5	90	1,500
JGICL	55	54.97	53	54	6,500
JLICL	70.25	70.5	69.5	69.95	1,440
JOPP	7.56	7.5	7.1	7.13	698
JPGL	2.47	2.6	2.4	2.45	1,983,600
JSBL	6.71	6.83	6.25	6.31	6,076,421
JSCL	22.77	23.2	21.64	21.78	29,313,582
JSGCL	48.35	47.9	46	46.08	20,152
JSGF	7.45	7.41	7.25	7.41	13,935
JSIL	15.13	15.29	14.13	14.26	5,522,266
JSVFL	6.75	6.8	6.65	6.8	41,280
JVDC	87.21	82.85	82.85	87.21	10
KAPCO	45.07	45.25	44.6	44.77	289,006
KAPCO-CMAY	46.09	0	0	45.73	0
KASBB	2.88	2.95	2.77	2.8	334,986
KASBM	3.5	4	3.01	3.96	3,000
KASBSL	6.96	7.3	6.85	7.01	674,561
KESC	3.71	4.19	3.8	3.88	9,015,447
KML	2.65	2.99	2.6	2.96	5,201
KOHC	29.14	30.59	29.6	30.59	325,805
KOHE	20.07	20.5	20.4	20.5	4,610
KOHP	2.71	2.97	2.61	2.71	101
KOHS	3.7	3.65	2.73	3.7	34
KOHTM	2.9	2.88	2.4	2.8	2,323
KOIL	1.64	1.6	1.41	1.59	286,782
KOSM	1.5	2.47	2.47	2.47	500
KSBP	33.78	35.46	32.2	35.36	68,871
KTML	5.13	5.45	5.19	5.25	380,727
LEUL	2.34	2.7	2.7	2.7	799
LIBM	46.51	48.83	48.78	46.51	357
LINDE	97.1	99.5	98	98	1,256
LMSM	2.1	3.1	3.1	2.1	1
LOTPTA	8.76	8.9	8.6	8.66	1,563,451
LPCL	5.11	5.37	5.02	5.17	33,024,204
LPGL	21.37	21.5	20.31	20.35	822
LUCK	116.59	122.41	116.65	121.95	4,670,970
LUCK-CMAY	119.24	0	0	124.56	0
MACFL	13.73	13.95	13.31	13.35	13,155
MARI	87.31	91.67	87.01	91.67	297,635
MBF	9.94	9.95	9.9	9.9	39,499
MCB	176.59	177.5	174.01	174.1	662,856
MCB-CMAY	180.61	0	0	177.82	0
MEBL	28.19	29	28.1	28.75	79,740
MERIT	20.61	21.64	21.49	21.64	5,808
MFTM	1.13	1.1	0.92	1.1	3,101
MIRKS	30.5	31.49	30	30.02	1,921
MLCF	5.2	5.88	5.2	5.58	11,179,282
MLCFPS	4.53	5.53	5.01	5.53	3,980
MODAM	1.45	1.5	1.21	1.48	35,467
MOON	4.65	5.65	5.32	5.32	20
MRNS	40.52	41.99	41.94	41.98	2,687
MSCL	7.1	7.12	7.11	7.12	1,023
MTL	499.09	502	494.5	494.94	16,209
MUCL	11.75	12.5	12	12.5	3,800
MUKT	0.62	0.7	0.5	0.61	10,665
MUREB	69.26	70.89	69.23	70.8	7,387
MWMP	5.55	6.01	5	5.99	24,186
MZSM	2.25	2.18	2	2.18	2,400
NAGC	18.9	18.88	18.21	18.9	100
NATF	101.5	102.5	100.75	102.5	1,600
NATM	25	26.25	26.25	26.25	500
NBF	3.89	4	3.9	4	44,491
NBP	49.4	50.85	46.93	46.97	17,904,465
NCL	20.36	20.95	19.88	19.98	452,589
NCPL	14.58	14.75	14	14.4	415,470
NESTLE	4405.54	4519	4300	4319.29	77
NETSOL	14.85	15.05	14.4	14.52	379,463
NIB	2.82	2.9	2.66	2.72	8,745,864
NIBTFC	99.4039	99.75	99.75	99.4326	5,000
NICL	3.56	3.78	3.5	3.58	524,904
NMBL	5.2	5.85	5.5	5.5	8,701
NML	56.95	59.49	55.73	56.55	12,946,401
NONS	16	16.1	16	16	1,300
NOPK	22.86	21.76	21.72	21.72	15,202
NOPKNV	12.55	13.55	13.55	13.55	500
NPL	14.05	14.14	13.82	13.93	207,309
NRL	251.31	255.01	251	251.02	150,533
NSB3Y1	94	0	0	94	0
OGDC	168.07	168.45	166	166.2	211,574
OLPL	8.82	9	8.61	8.75	6,339
OLSM	4.78	5	4.5	4.82	1,700
OLTM	1.06	0.99	0.91	0.91	1,191
PACE	3.08	3.34	3.06	3.28	8,199,370
PAEL	6.35	6.89	6.26	6.55	1,413,928
PAKD	40.44	42.45	42	42.4	1,909
PAKMI	1.35	1.5	1.39	1.4	22,054
PAKRI	21.01	21.3	20.8	20.85	1,403,828
PAKT	46.55	47.5	46.99	47.25	4,000
PASL	3.54	3.6	3.25	3.34	1,284,934
PCAL	36.35	37.5	37	37	701
PECO	55.28	53	52.53	55.28	115
PEF	7.69	7.7	7.53	7.67	13,600
PFLTFC2	99.6275	0	0	99.6697	0
PGF	13.44	13.5	13.3	13.37	45,951
PIAA	2.71	2.83	2.65	2.7	470,840
PIAB	4.43	5.43	5.43	5.43	0
PICT	148.21	148.4	144	148	38,082
PIF	6.5	6.44	6.21	6.44	10,000
PIL	8.25	9	7.35	8.42	6,721
PINL	8.91	8.9	8.71	8.8	26,806
PIOC	10.67	11.67	10.31	11.67	815,370
PKGI	7.19	6.3	6.19	7.19	17
PKGP	13	13.15	12.9	12.97	605,685
PKGS	82.8	86.94	82.8	86.89	107,774
PMI	1.3	1.35	1.05	1.35	13,049
PMPK	120.1	115	114.1	114.1	1,642
PMTFC6	96.6079	97.5	97.35	96.7089	10,000
PNGRS	2.5	2.5	2.4	2.44	9,880
PNSC	18.16	18.2	18	18.05	10,012
POAF	7.76	7.5	7.5	7.5	500
POL	371.39	378	372.25	374.25	2,136,339
POML	39.96	41.5	41.5	41.5	697
PPL	183.85	186	184	184.84	570,599
PPP	36.35	36.8	36.5	36.35	292
PPVC	3.9	3.75	3.75	3.9	1
PRET	20.7	21.5	21.5	20.7	1
PRL	64.11	65	63	63.73	34,039
PRWM	10.35	10.11	10	10	6,625
PSMC	68.74	69.25	67.52	67.88	14,083
PSO	250.31	253	249	249.92	383,725
PSYL	17.73	17.7	17.07	17.69	5,753
PTC	12.62	12.8	12.35	12.48	3,133,581
QUET	28.12	29.5	26.72	28.12	13
QUICE	4.74	4.98	4.55	4.8	81,605
RAVT	1.58	1.64	1.5	1.56	133,907
REST	6.99	7.95	7.95	6.99	1
REWM	9	9.25	9.2	9.2	4,660
RICL	8.5	8.5	8.5	8.5	50
RMPL	2667	2800	2607	2608.36	22
RUPL	30	30.99	30.9	30.99	1,500
SAIF	6	6	5.6	5.6	14,000
SALT	44.79	42.65	42.56	42.56	533
SANE	2.01	2.75	2.75	2.01	1
SANSM	9.27	9.01	9.01	9.27	100
SAPL	152.01	159.61	153	159.61	7,515
SASML	6	7	7	6	1
SAZEW	22.27	23.38	22.45	23.35	19,986
SBL	3.12	3.1	2.98	2.99	899,443
SCBPL	12.2	12.25	11.76	12.03	208,617
SCLL	4.27	4.69	4.28	4.69	7,512
SCM	11.05	11.1	11	11.1	775
SEARL	45.19	45.25	44.65	44.87	1,503
SEL	17.2	17.25	16.5	16.5	6,400
SEPCO	1.72	1.78	1.67	1.7	223,033
SEPL	41.39	42	41.45	42	3,326
SERT	0.9	0.84	0.65	0.84	26,000
SFWF	6.3	7	7	7	1,000
SGML	6.11	6.2	6.05	6.11	289
SGPL	0.9	1.18	1.18	0.9	100
SHCI	1.92	2.4	1.6	1.96	1,903
SHDT	12	12.99	12.99	12	1
SHEL	164.95	165.2	162.5	162.76	42,987
SHEZ	112.33	117	110.5	116.96	1,497
SHFA	29.07	30.51	29.15	29.7	1,050
SHJS	64.93	68	68	64.93	4
SHNI	10	10.75	9.12	9.58	625
SIBL	2.36	2.45	2.45	2.45	3,000
SIEM	770	750.01	750	770	21
SILK	2.84	2.92	2.75	2.77	2,712,886
SING	19.72	20.72	18.72	20.57	7,643
SITC	106.43	107.8	106	107.06	42,481
SJTM	1.999	2.9	1	1.25	10,022
SLYT	3.9	4	3.56	3.74	7,684
SMBL	4.16	4.44	4.1	4.15	8,497,368
SMCPL	6	7	6.45	6.9	101,000
SMTM	5.3	5.4	5.11	5.14	116,500
SNAI	40.98	42.49	40.1	41.5	72,183
SNBL	8.9	9.05	8.3	8.46	4,498,958
SNGP	22.54	22.49	21.51	21.78	469,125
SPL	13.51	13.64	13.01	13.23	177,596
SPLC	0.78	0.84	0.7	0.75	68,012
SRVI	175.78	181	175.91	178.24	287
SSGC	21.28	21.9	21.21	21.62	165,302
SSIC	5	4.9	4.75	5	111
SSML	1.71	1.75	1.5	1.6	8,464
STCL	7.7	8.25	7.31	7.54	911
STJT	23.2	23	23	23	500
STML	8.11	9.11	9.11	8.11	1
STPL	7.83	8.45	7.65	7.76	3,910
SURC	25.45	25.5	25.5	25.45	1
TATM	22.84	22	21.9	22.84	100
TDIL	10.92	11.24	10.05	10.97	35,906
TELE	1.86	1.96	1.8	1.92	1,504,723
TGL	13.16	13.95	13.11	13.55	192,446
THALL	86.56	88	86	86.78	8,970
THCCL	19.64	19	19	19	500
TOWL	8.08	9	9	8.08	1
TREET	46.9	49.19	46.4	48.92	81,959
TREI	1.4	1.48	1.21	1.4	101
TRG	4.43	4.83	4.45	4.64	14,337,245
TRIBL	1.08	1.25	0.95	1.1	6,020
TRIPF	207.99	208.5	205.5	206.91	406
TRSM	2.93	2.75	2.71	2.93	100
TSBL	2.45	3.45	2.55	2.45	201
TSMF	1.07	1.3	1.3	1.07	1
TSML	65	65	65	65	2,300
TSPL	1.1	1.05	0.9	1.04	14,800
UBL	77.28	78.39	76	77.45	821,672
UBLTFC4	100.8544	0	0	100.8544	0
ULEVER	5676.8	5799	5450.01	5676.8	4
UNIC	5.98	6.15	5.85	6	53,085
UVIC	2	2	1.5	2	32
WAHN	40.25	42.26	40.95	40.25	13
WAZIR	14.5	14.5	14.5	14.5	1
WTCL	2.53	2.69	2.46	2.57	544,850
WTL	3.37	3.64	3.33	3.46	14,576,811
YOUW	1.25	1.5	1.3	1.31	90,185
ZIL	67.09	66.99	66.1	67.09	302
ZTL	3.38	3.5	3.49	3.5	7,500
Total Turnover					457,965,802

KSE EOD Daily Share Price Data - 05/04/2012