KSE EOD Daily Share Price Data - 06/04/2012

For: April 06, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	4.23	4.56	4.25	4.5	996,079
AATM	1.64	1.7	1.7	1.7	850
ABL	65.25	65.7	64.75	65	35,875
ABLTFC2	100	0	0	100	0
ABOT	101	102.5	101	101.97	4,607
ACPL	80.94	84.5	81	83.71	314,106
ADAMS	18.59	17.99	17.59	17.59	3,600
ADMM	25.62	26.9	26.5	26.9	24,703
ADOS	6	7	6.25	6	105
AGIC	10.1	10.01	10	10.1	1,056
AGL	16.32	16.99	16.3	16.31	12,900
AGSML	5	5.44	5	5	20
AGTL	175.05	180	175.12	178	751
AHCL	34.09	35.79	33.9	35.79	16,750,500
AHCL-CMAY	34.82	0	0	36.54	0
AHI	18.99	19.99	19.9	19.99	8,950
AHL	39.91	41.9	39.1	41.9	278,845
AICL	56.12	56.8	55.3	55.97	230,275
AKBL	14.64	14.68	13.64	13.77	3,302,459
AKDCL	39.99	41.98	38.02	41.59	17,068
AKGL	8.49	8.9	8	8.82	4,002
ALQT	13.4	14.4	14.4	14.4	5,000
ALTN	9	9.99	9.99	9.99	39,999
AMTEX	2.24	2.44	2.2	2.29	811,683
ANL	9.22	9.55	9	9.1	8,665,283
APL	462.98	467	461	461.84	37,233
ARM	28	29.21	29.21	28	1
ATFF	7.09	7	7	7.09	20
ATIL	30.62	31.09	30.5	30.99	2,603
ATLH	145.22	145.9	144	144.53	286
ATRL	129.72	131.75	128.55	128.96	1,136,668
ATRL-CMAY	132.49	0	0	131.66	0
BAFL	16.6	16.85	16.05	16.11	5,214,751
BAFL-CMAY	16.95	0	0	16.45	0
BAHL	28.02	28.5	28	28.26	1,331,235
BAHL-CMAY	28.62	0	0	28.85	0
BAPL	5.76	6.76	5.66	6.27	1,753
BATA	623.01	654.16	644.99	654.16	1,166
BCL	29.61	31	31	29.61	50
BERG	16.81	16.82	16.2	16.4	15,222
BGL	2.03	2.35	2.25	2.35	1,500
BHAT	204	210.1	210.1	204	100
BIPL	9.57	9.8	8.57	8.85	2,973,732
BNWM	22.5	23.4	22	23	4,715
BOK	7.4	7.5	7.11	7.48	40,033
BOP	9.86	10.14	9.5	9.58	7,342,103
BPL	25.25	25.87	25	25.51	5,721
BROT	1	1.17	1.05	1.1	1,301
BRR	2.7	2.75	2.61	2.61	1,212
BTL	59.905	62.9	62.9	62.9	0
BWHL	27.74	28.19	28.19	27.74	1
BYCO	9.93	10.93	10.03	10.93	7,010,154
CENI	9.02	9.29	8.9	8.94	16,501
CEPB	14.69	14.79	14.15	14.78	52,880
CHBL	2.45	2.75	2.2	2.35	428,291
CHCC	21.69	22.77	22	22.77	780,889
CJPL	1	1.25	0.81	1.24	2,111
CLOV	62.65	62.48	60.5	61	3,271
CML	2.27	3	2.39	2.65	1,353,603
COTT	2	2.19	1.85	2.19	10,000
CPL	145.1	146.99	145	146.43	12,581
CPPL	30	30.55	30	30.39	22,142
CRTM	7.93	7.55	7.5	7.93	10
CSAP	21.97	22.45	22	22.02	141,650
CSIL	2.82	3.77	2.51	2.51	6,000
CSM	0.8	0.98	0.78	0.89	613
CSUML	3.43	3.8	3.02	3.5	40,276
CWSM	1.27	2.27	1.45	1.6	36,660
DADX	38.35	39.82	38	38.35	202
DAWH	38.96	39.5	38.8	38.8	71,585
DBCI	2.47	2.8	2.5	2.7	2,322,099
DCH	2.96	3.39	3	3.18	2,966,727
DCL	5.72	6.72	5.8	6.7	36,584,683
DCM	1.65	2.19	2.19	1.65	10
DEL	2.24	2.38	2.2	2.25	98,692
DFML	2.81	3.39	2.71	3.23	5,333,071
DFSM	1.8	2.43	1.7	1.9	12,701
DGKC	39.12	40.3	38.8	39.19	18,753,453
DIIL	9.25	10.25	10.25	9.25	1
DKTM	2.49	2.25	2.05	2.23	6,000
DLL	33.37	34	33.1	33.55	22,826
DMTM	4.3	5.3	4.6	5.26	47,047
DNCC	3.31	3.8	3.65	3.8	7,002
DOL	5.1	5.38	5.08	5.18	2,049,847
DSFL	2.47	3.08	2.45	2.9	13,794,908
DSIL	2.53	2.85	2.51	2.62	748,845
DSL	2.58	2.79	2.6	2.61	118,495
DSML	3.36	3.66	3.66	3.66	500
DWAE	1.4	1.99	1.46	1.74	172,854
DWSM	2.41	3	2.6	2.85	16,989
DYNO	14.65	14.8	14.25	14.75	26,819
ECOP	4.54	5.54	4.11	5.54	255,976
EFLTFC	101.5875	0	0	101.5875	0
EFLTFC3	97.025	0	0	97.025	0
EFOODS	47.84	49.3	48	48.6	2,873,720
EFUG	93.96	94.9	90.05	90.91	10,960
EFUL	84.5	86	82	82.72	4,213
ELCM	8.8	9.5	9.49	9.5	550
ELSM	24	24	23.15	24	506
EMCO	2.31	2.79	2.3	2.31	10,298
ENGRO	103.49	105.3	103.55	103.8	4,904,125
ENGRO-CMAY	105.7	0	0	105.97	0
ENGROTFC	99.75	0	0	99.75	0
EPCL	12.99	13.4	12.8	12.88	4,680,012
ESBL	2.7	2.75	2.61	2.75	34,500
EWLA	6.2	6.9	6.01	6.87	1,099
EXIDE	178	178	178	178	489
FABL	13.81	14.29	13.4	13.92	213,884
FASM	43.04	45	45	43.04	1
FATIMA	23.04	23.5	22.91	23.16	2,297,750
FCCL	5.7	5.99	5.72	5.87	17,111,245
FCIBL	3	3.9	3	3	1,001
FCSC	3.95	4.6	4.05	4.41	1,115,488
FDIBL	1.7	1.79	1.74	1.75	154,829
FDMF	3.91	4.15	3.8	3.85	205,145
FECM	2.88	3.2	3	3.09	670
FECTC	11.06	12.06	10.56	12.06	455,528
FEM	1.9	2	1.9	1.9	117,848
FEROZ	75.91	77.5	72.55	75.91	173
FFBL	40.88	41.2	40.42	40.69	1,769,213
FFBL-CMAY	41.75	0	0	41.54	0
FFC	123.31	123.89	122.25	122.57	1,091,477
FFC-CMAY	125.95	0	0	125.14	0
FFLM	2.1	2.02	2	2.02	12,000
FHAM	7.95	8.1	8	8.1	52,600
FHBM	8.26	8	8	8.26	12
FLYNG	3.09	3.5	3.09	3.32	3,448,063
FML	32.11	33.71	33.71	32.11	200
FNEL	7.5	7.8	7.15	7.35	260,500
FPJM	1.54	1.7	1.55	1.54	3
FRCL	2.68	2.98	2.98	2.98	49,000
FRSM	18.5	19.25	19.25	19.25	1,000
FUDLM	6.66	7	6.19	6.77	1,700
GADT	55.5	56.7	54.15	55	15,713
GAIL	2.7	2.7	2.61	2.68	12,092
GAMON	2.2	2.69	2.65	2.67	1,156
GASF	4.1	4.13	4.09	4.1	198,945
GATI	85	84.01	84	84	500
GATM	22.5	22.5	22.5	22.5	2,000
GENP	1.37	1.51	1.35	1.4	50,957
GFIL	3.6	4.18	4.18	3.6	100
GGL	9.94	10.94	9.9	10.29	443,568
GHGL	48.15	50	45.75	45.94	68,728
GHNI	7	6.91	6.9	6.9	2,001
GHNL	3.51	3.87	3.55	3.65	86,211
GLAXO	61.63	62.1	61.51	61.69	8,834
GLPL	69.87	67	66.4	66.55	400
GRAYS	27.72	27.15	26.75	26.89	2,404
GSPM	7.5	8.45	7.5	7.5	110,827
GTYR	19.63	20.2	19.5	20	6,620
GUSM	5.5	6.5	5	5.25	279,858
GWLC	6.5	7.25	5.65	7.1	2,506
HABSM	20.86	21	20.6	20.67	48,658
HADC	1.05	1.71	1.05	1.37	864,956
HAJT	0.81	0.66	0.66	0.81	1
HAL	18.76	18.8	18.8	18.76	1
HBL	112.55	114.79	111.5	111.83	101,971
HCAR	12	12.38	11.96	12.06	26,135
HICL	12	12.3	11.9	11.95	219,151
HINO	70.79	70.5	68.11	70.25	710
HINOON	34	34	33.75	34	35,015
HIRAT	4.95	5.25	4.91	5.18	50,503
HMB	17.02	17.25	16.8	16.85	10,500
HMIM	1.85	1.11	1.11	1.85	1
HSPI	18.29	18.25	17.8	18.11	2,998
HUBC	37.47	37.8	36.8	37.03	630,342
HUBC-CMAY	38.27	0	0	37.81	0
HUMNL	18.6	18.99	18.9	18.99	1,500
HUSI	3.4	3.1	3.05	3.09	3,491
IBFL	39.35	39	37.8	39	11,277
IBLHL	17.59	17.56	17	17.56	4,000
ICI	127.57	129	126.65	127.29	25,122
ICIBL	0.85	0.97	0.86	0.94	107,975
IDRT	6.65	6.5	6.5	6.65	100
IFSL	10.55	11.55	10.27	11.55	22,609
IGIBL	2.98	3.2	2.93	3.03	4,167,789
IGIIL	52.04	53	51	52	14,550
ILTM	214.65	225.38	215	225.19	1,265
INDU	252	255	254	254.17	139
INIL	29.75	29.75	29.5	29.55	28,881
ISIL	73.39	77	75.99	76.49	995
ISL	10.55	10.89	10.46	10.53	128,742
ISTM	6.8	7.75	6.8	6.82	534
JDMT	18.61	18	17.7	17.88	1,522
JDWS	90	90.5	86.51	90	3
JGICL	54	55.39	55.39	54	1
JLICL	69.95	70.5	67.06	70	1,506
JPGL	2.45	2.87	2.54	2.71	6,852,410
JSBL	6.31	6.5	6.1	6.21	3,507,977
JSCL	21.78	21.98	20.75	20.93	19,209,585
JSGCL	46.08	47.75	45	46	28,804
JSGF	7.41	7.4	7.12	7.35	37,338
JSIL	14.26	14.59	13.6	13.74	2,501,823
JSVFL	6.8	6.84	6.71	6.74	66,241
JUBS	2.86	3.65	3.65	2.86	1
KAPCO	44.77	46	44.8	45.05	531,199
KAPCO-CMAY	45.73	0	0	45.99	0
KASBB	2.8	2.97	2.61	2.78	696,406
KASBM	3.96	3.01	3.01	3.01	500
KASBSL	7.01	7.2	6.52	6.96	245,330
KESC	3.88	4.14	3.85	3.96	3,571,587
KML	2.96	2.6	2.55	2.6	971
KOHC	30.59	32.11	31.98	32.11	44,335
KOHE	20.5	20.25	20	20	8,500
KOHP	2.71	3.1	2.88	2.97	62,484
KOHS	3.7	4	4	4	1,000
KOHTM	2.8	2.8	2.5	2.53	1,100
KOIL	1.59	1.79	1.59	1.69	42,270
KSBP	35.36	37.1	33.62	33.9	28,977
KTML	5.25	5.75	5.21	5.55	505,004
LIBM	46.51	48.82	48.33	48.47	1,720
LINDE	98	102.89	98.7	101.7	6,322
LOTPTA	8.66	8.83	8.55	8.68	1,782,366
LPCL	5.17	5.47	5.2	5.29	18,896,493
LPGL	20.35	20.4	19.34	19.35	558
LUCK	121.95	128.04	120.88	127.57	4,765,139
LUCK-CMAY	124.56	0	0	130.24	0
MACFL	13.35	13.54	13.21	13.37	8,301
MARI	91.67	96.25	94.11	96.25	102,150
MBF	9.9	9.99	9.9	9.91	602
MCB	174.1	176	173.3	173.8	200,314
MCB-CMAY	177.82	0	0	177.44	0
MEBL	28.75	29.6	28.5	29.33	227,100
MEHT	61	63.5	63.5	61	1
MERIT	21.64	22.65	22.57	21.64	12
MFFL	175	175	166.25	175	6,974
MFTM	1.1	1.24	1.1	1.2	152,000
MIRKS	30.02	31.44	31.44	30.02	1
MLCF	5.58	6.48	5.61	6.29	14,654,803
MLCFPS	5.53	6	6	5.53	13
MODAM	1.48	1.5	1.49	1.5	20,000
MOON	5.32	6.32	6.32	5.32	69
MSOT	18	18.5	17	18.41	1,848
MTIL	0.99	0.9	0.85	0.88	44,099
MTL	494.94	501.5	493.5	494.23	10,354
MUCL	12.5	13.45	12.75	13	2,253
MUKT	0.61	0.78	0.61	0.65	9,655
MUREB	70.8	72	69.5	70.5	4,578
MWMP	5.99	6.1	5.26	6.08	12,910
MZSM	2.18	2.18	2	2.03	611
NAGC	18.9	18.54	18.5	18.52	1,501
NATF	102.5	103	100	100.33	1,243
NATM	26.25	27.56	27.56	27.56	0
NBF	4	4	4	4	50,615
NBP	46.97	48.39	46.6	47.01	9,867,492
NCL	19.98	20.39	19.5	19.53	138,341
NCPL	14.4	14.85	14.2	14.4	155,199
NESTLE	4319.29	4499	4276	4421.3	3,417
NETSOL	14.52	14.8	14.33	14.47	417,830
NIB	2.72	2.85	2.66	2.7	9,653,313
NIBTFC	99.4326	99.75	99.75	99.6828	15,000
NICL	3.58	3.83	3.6	3.64	418,173
NML	56.55	58.19	56.2	56.97	3,859,350
NONS	16	16	15.5	15.5	1,500
NOPK	21.72	21.1	20.71	21.72	301
NOPKNV	13.55	14.55	14.55	14.55	1,000
NPL	13.93	14.09	13.8	13.81	274,996
NRL	251.02	254.3	251	253	49,461
NSB3Y1	94	0	0	94	0
OGDC	166.2	170.99	165.75	168.61	4,049,424
OLPL	8.75	8.93	8.61	8.75	131
OLSM	4.82	5.8	5	5	7,100
OLTM	0.91	1.03	0.95	1.03	20,125
PACE	3.28	3.9	3.32	3.71	32,114,201
PAEL	6.55	6.89	6	6.11	2,331,201
PAKD	42.4	44.52	43.1	44.1	7,495
PAKMI	1.4	1.6	1.5	1.6	3,000
PAKRI	20.85	21.6	20.86	20.97	3,720,655
PAKT	47.25	48.75	46.1	46.93	1,856
PASL	3.34	3.52	3.2	3.31	1,191,263
PASM	9.7	9.75	9.51	9.75	902
PCAL	37	38.2	36.21	36.64	15,802
PEF	7.67	7.7	7.55	7.7	8,100
PFLTFC2	99.6697	0	0	99.6697	0
PGCL	71.99	74	72.01	73.98	500
PGF	13.37	13.68	13.27	13.4	94,925
PIAA	2.7	2.8	2.65	2.69	382,900
PICT	148	149.5	147	147.98	22,553
PIF	6.44	6.31	6.2	6.2	22,663
PINL	8.8	8.95	8.75	8.75	12,374
PIOC	11.67	12.55	11.86	12.13	458,776
PKGI	7.19	6.75	6.5	7.19	26
PKGP	12.97	13.45	12.82	12.95	373,839
PKGS	86.89	86.5	85	85.1	4,034
PMI	1.35	1.35	1.16	1.3	6,011
PMPK	114.1	108.4	108.4	108.4	400
PMTFC6	96.7089	0	0	96.7089	0
PNGRS	2.44	2.5	2.35	2.42	1,400
PNSC	18.05	18.25	17.7	18.13	8,793
POL	374.25	376.11	373	374.21	404,376
PPL	184.84	186	183.5	184.11	263,045
PPP	36.35	37.9	35.75	36.35	214
PPVC	3.9	3.7	3.7	3.9	109
PRET	20.7	21.7	21.65	20.7	20
PRL	63.73	64.5	63.5	63.72	31,146
PRWM	10	10.9	10.01	10.84	1,518
PSMC	67.88	69.25	67.55	68.02	17,240
PSO	249.92	251.49	248.81	249.24	141,582
PSYL	17.69	17.95	17.01	17.94	7,308
PTC	12.48	12.84	12.42	12.47	3,208,732
QUET	28.12	29.5	29.5	28.12	1
QUICE	4.8	5.6	4.95	5.05	91,931
RAVT	1.56	1.64	1.55	1.6	128,382
REDT	0.73	0.5	0.5	0.5	234,500
REWM	9.2	9.25	9.25	9.25	4,820
RICL	8.5	8.85	8.2	8.5	53
RMPL	2608.36	2732	2732	2608.36	1
RUBY	4	5	5	4	11
SAIF	5.6	5.95	5.5	5.69	5,500
SALT	42.56	41.25	40.5	40.5	1,500
SANE	2.01	2.75	2.75	2.01	1
SANSM	9.27	9.7	9.49	9.6	2,000
SAPL	159.61	167.59	165.99	167.59	4,598
SASML	6	7	7	6	20
SAZEW	23.35	23.9	23.5	23.5	2,498
SBL	2.99	3.15	2.9	3.02	1,178,659
SCBPL	12.03	12.5	12	12.09	429,447
SCLL	4.69	4.5	4.35	4.5	2,526
SCM	11.1	11.25	11.05	11.25	2,523
SEARL	44.87	46.01	45.3	45.47	2,225
SEL	16.5	16.9	16.33	16.6	5,629
SEPCO	1.7	1.95	1.7	1.84	1,775,412
SEPL	42	42.5	41.7	42.44	2,580
SFAT	2.8	2.8	2.8	2.8	100
SGML	6.11	5.5	5.5	6.11	258
SGPL	0.9	0.92	0.9	0.92	10,500
SHCI	1.96	2.28	1.75	2	197,687
SHEL	162.76	163.8	161.54	161.8	27,896
SHEZ	116.96	120.9	116.11	117.3	462
SHFA	29.7	31.15	31	31.15	1,500
SHJS	64.93	68.17	68.17	68.17	1,750
SHNI	9.58	10.58	10	10.19	2,502
SIBL	2.45	2.99	2.35	2.4	372,989
SILK	2.77	2.92	2.71	2.86	3,335,375
SING	20.57	21.59	20	20.57	281
SITC	107.06	111.4	107.5	110.37	7,663
SJTM	1.25	0.3	0.3	1.25	1
SLYT	3.74	3.9	3.52	3.74	2
SMBL	4.15	4.78	4	4.63	22,468,625
SMCPL	6.9	6.9	6	6.9	150
SMTM	5.14	5.39	5	5.09	22,999
SNAI	41.5	42.45	42.3	42.44	1,000
SNBL	8.46	8.67	8.1	8.54	4,187,683
SNGP	21.78	22.86	21.67	22.58	1,338,000
SPL	13.23	13.69	13	13.03	190,803
SPLC	0.75	0.89	0.72	0.83	9,441
SRSM	7.75	7.6571	7.6571	7.6571	0
SRVI	178.24	180	177.01	179.98	320
SSGC	21.62	21.99	21.25	21.5	166,569
SSIC	5	4.99	4.51	4.98	10,582
STCL	7.54	7.5	7.35	7.35	6,900
STJT	23	23	22.11	23	2,374
STPL	7.76	8	8	7.76	10
SURC	25.45	24.2	24.2	25.45	60
TATM	22.84	23.45	22	23.45	2,322
TDIL	10.97	11.5	11	11.15	111,510
TELE	1.92	2.02	1.91	1.97	3,341,986
TGL	13.55	13.97	13.3	13.36	20,880
THALL	86.78	88.95	86.5	87.03	41,440
THCCL	19	18.9	18.55	18.9	1,876,125
TICL	49.85	47.36	47.36	49.85	45
TOWL	8.08	9	9	8.08	30
TREET	48.92	50.25	48.6	49.42	94,357
TREI	1.4	1.5	1.5	1.4	2
TRG	4.64	4.85	4.56	4.61	9,179,484
TRIBL	1.1	1.14	1.04	1.11	4,491
TRIPF	206.91	207	201	201.15	3,050
TRSM	2.93	2.25	2.15	2.21	2,100
TSMF	1.07	1.2	1.2	1.07	1
TSPL	1.04	1.23	1.2	1.23	13,500
UBL	77.45	78.5	74.01	74.73	1,543,417
UBLTFC4	100.8544	0	0	100.8544	0
ULEVER	5676.8	5899.99	5511	5572.8	21
UNIC	6	6.4	6.01	6.24	2,605
UVIC	2	2.2	1.81	2	212
WAHN	40.25	40.5	39.99	40.47	1,800
WTCL	2.57	2.78	2.61	2.65	1,809,640
WTL	3.46	4.01	3.46	3.96	34,388,080
YOUW	1.31	1.48	1.3	1.4	10,552
ZAHT	3.95	4.5	4.49	4.5	604
ZIL	67.09	67	64	65.95	472
ZTL	3.5	3.75	3	3.25	11,501
Total Turnover					433,034,336

KSE EOD Daily Share Price Data - 06/04/2012