KSE EOD Daily Share Price Data - 10/04/2012

For: April 10, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	80	80	80	80	500
AACIL	5.5	6.25	5.6	6.08	3,398,148
AASM	23.03	23.49	23.49	23.03	110
AATM	1.57	1.95	1.5	1.56	1,545
ABL	64.8	65.5	64.3	64.76	107,893
ABLTFC2	100.0588	0	0	100.0588	0
ABOT	102.6	104	102.6	103.96	13,117
ACPL	83.05	83.79	82.55	82.9	11,230
ADAMS	16.61	16.96	16.91	16.61	101
ADMM	28.24	28.95	27.8	27.84	501
ADOS	6.2	6.25	6.11	6.11	3,328
AGIC	9.9	9.33	9.33	9.33	1,000
AGIL	67.18	67.89	67.89	67.18	2
AGL	16.26	16.29	16.25	16.25	5,000
AGTL	178.49	178.5	176	178.49	1,009
AHCL	36.09	36.41	35.51	35.62	4,070,745
AHCL-CMAY	36.83	0	0	36.34	0
AHI	20.99	22.03	20.1	20.99	938,853
AHL	43.89	44.79	41.71	42.11	583,279
AICL	55.27	58.03	54.8	57.85	1,274,911
AKBL	14.26	14.8	14.15	14.51	3,295,884
AKDCL	42.06	44.16	40	44.16	18,136
AMBL	5.5	5.2	5.2	5.2	500
AMTEX	2.22	2.77	2.21	2.67	5,505,241
ANL	9.29	9.7	9.13	9.34	9,952,676
APL	456.03	458.5	455	456.02	22,971
ATBA	193.89	195	194	194.39	262
ATFF	7	7.25	7.05	7.25	51,388
ATIL	31	31.5	30.5	30.73	19,467
ATLH	144	146.5	145.04	145.33	1,220
ATRL	129.34	130.1	129	129.15	408,286
ATRL-CMAY	132.01	0	0	131.75	0
BAFL	16.18	16.45	16.07	16.23	2,792,128
BAFL-CMAY	16.51	0	0	16.56	0
BAFS	39	39	39	39	1
BAHL	29.16	29.98	29	29.26	2,823,509
BAHL-CMAY	29.76	0	0	29.85	0
BAPL	5.97	6.4	5.51	5.84	938
BATA	654.16	679	635	654.16	9
BCML	15.95	15.31	14.95	14.96	7,049
BERG	16.2	16.9	16.6	16.85	511
BFMOD	3.7635	4	3.86	3.98	2,336
BGL	2.5	2.5	2.3	2.5	6,300
BILF	1.4	1.5	1.5	1.5	4,999
BIPL	8.7	9.4	8.5	9.13	6,490,851
BNWM	24.13	25.33	24.25	25.24	21,542
BOK	7.57	7.55	7.21	7.25	41,532
BOP	9.77	9.99	9.6	9.73	5,197,476
BPL	25.5	25.69	25.25	25.65	2,101
BROT	1.1	1.19	1.1	1.1	2,628
BRR	2.7	2.7	2.55	2.55	3,386
BTL	62.9	66.03	66.03	62.9	50
BWCL	19.66	20.66	20.2274	20.2274	410
BWHL	27.74	28.5	28.5	27.74	1
BYCO	11.93	12.93	12.05	12.45	13,755,894
CENI	8.98	9.14	8.8	9.11	111,022
CEPB	14.56	15	14.3	14.71	11,641
CFL	9	10	10	9	1
CHAS	9.5	9.75	9.75	9.5	1
CHBL	2.28	2.4	2.2	2.3	63,137
CHCC	23.9	25.09	23.57	23.93	1,619,475
CJPL	1.18	1.2	0.93	1.05	6,007
CLOV	61	62	62	62	500
CML	2.68	2.75	2.5	2.51	26,592
COLG	800.26	795	795	795	0
CPL	148.05	149.75	147	147.18	34,855
CPPL	30.58	31.9	30.5	31.57	75,077
CRTM	7.93	8.93	8	8.1	799
CSAP	23.12	24.27	23.35	24.27	67,583
CSIL	3.35	3.5	3.35	3.5	9,500
CSM	0.97	1.1	0.91	1	331,065
CSMD	15.99	16.32	16.32	15.99	102
CSUML	3.5	3.47	3.3	3.4	2,060
CWSM	1.6	1.4	1.4	1.4	500
CYAN	61	61.2	59.5	61	2,602
DADX	38.35	40	39.85	39.89	701
DAWH	39.15	39.49	38.61	38.96	74,253
DBCI	2.62	2.74	2.51	2.59	409,397
DCH	3.09	3.2	2.85	2.99	471,553
DCL	6.19	7.19	6.12	7.18	26,392,769
DCM	2	1.9	1.8	1.9	1,530
DEL	2.45	2.6	2.25	2.3	14,110
DFML	3.07	3.1	2.85	3.01	2,162,365
DFSM	2.1	2.03	2.03	2.03	1,000
DGKC	39.58	41.55	39.72	41.46	20,150,012
DKTM	1.8	2.2	1.8	2.01	3,171
DLL	33.83	34.5	33.5	33.5	2,978
DMTM	5.85	6.2	5	5.28	27,000
DMTX	4.5	4.5	4.5	4.5	1,000
DNCC	3.37	3.9	3.46	3.5	15,655
DOL	4.96	5.1	4.92	4.94	396,782
DSFL	2.76	2.99	2.65	2.84	4,883,358
DSIL	2.58	2.64	2.45	2.46	111,470
DSL	2.84	2.99	2.67	2.74	47,001
DWAE	1.58	1.84	1.45	1.55	12,640
DWSM	2.62	2.86	2.55	2.85	986
DYNO	15.75	16.15	16	16	4,500
ECOP	5.38	5.86	5.02	5.45	79,801
EFLTFC	101.5875	0	0	101.5875	0
EFLTFC3	97.025	0	0	97.025	0
EFOODS	50.07	50.89	48.9	49.46	1,891,300
EFUG	87.48	91.85	86.8	91.85	41,884
EFUL	81.58	83.99	81.5	82.39	13,089
ELCM	9.5	9.75	9.75	9.5	11
ELSM	25.2	26.46	25.85	26.46	5,556
EMCO	2.8	2.57	2.53	2.8	319
ENGRO	102.81	103.49	100.5	100.93	1,889,764
ENGRO-CMAY	104.93	0	0	102.97	0
ENGROTFC	99.75	0	0	99.75	0
EPCL	12.82	13.15	12.71	12.76	3,441,659
EWLA	6	7	5.01	7	60,087
EXIDE	178.25	178	178	178.25	13
FABL	13.65	13.98	13.35	13.43	57,127
FATIMA	22.84	23.75	22.95	23.38	6,393,113
FCCL	6.07	6.25	6.06	6.2	11,931,267
FCIBL	3.69	3.79	3.79	3.79	1,000
FCSC	4.53	4.5	4.25	4.26	84,983
FDIBL	1.84	1.86	1.69	1.71	54,089
FDMF	3.85	4.18	3.82	3.82	3,645
FECM	2.91	3.2	2.7	2.77	1,543
FECTC	13.06	14.06	13.56	14.06	503,651
FEM	1.89	1.98	1.81	1.89	102
FFBL	41.44	41.55	40.31	40.56	2,901,906
FFBL-CMAY	42.3	0	0	41.38	0
FFC	122	123.99	121.4	122.06	2,393,662
FFC-CMAY	124.52	0	0	124.52	0
FFLM	2.23	2.97	1.96	2.05	19,074
FHAM	8	8.2	8	8.09	21,679
FHBM	8.18	8.1	8.1	8.18	305
FIBLM	1.5	1.5	1.5	1.5	4,000
FLYNG	3.51	3.59	3.36	3.42	1,672,299
FML	32.11	33.7	33.7	32.11	1
FNEL	7.98	7.99	7.5	7.5	12,682
FPJM	1.44	1.95	1.61	1.83	169,700
FPRM	13	13	13	13	1,000
FRSM	19.25	19.99	19.8	19.83	630
FTHM	100	95.62	95.62	104	3,635
FTSM	1	1.25	1.25	1	416
FUDLM	6.77	6.97	6.97	6.77	26
GADT	54.46	55	54.26	54.89	801
GAIL	2.75	2.95	2.55	2.79	10,485
GAMON	2.7	2.49	2.48	2.49	1,000
GASF	4.12	4.18	4.12	4.12	44,601
GATM	23.62	24.4	24.38	24.4	501
GENP	1.5	1.54	1.43	1.44	299,344
GFIL	3.6	3.5	3.5	3.6	300
GGL	11.29	12.2	11.4	11.63	727,383
GHGL	44.62	46.84	43.25	46.84	39,857
GHNI	6.99	7	6.86	6.99	2,700
GHNL	3.92	4.39	4.03	4.33	191,496
GLAXO	62.71	65	62.35	63.21	26,660
GRAYS	26.89	28.23	27	27.66	3,814
GTYR	20.54	21.56	20.9	21.56	67,540
GUSM	5.47	5.27	4.91	4.92	15,510
GVGL	18.24	18.8	18.5	18.24	331
GWLC	7.34	7.99	6.98	7.11	4,013
HABSM	20.5	20.59	20.3	20.48	36,302
HADC	1.51	1.5	1.35	1.39	35,700
HAJT	0.75	0.9	0.65	0.75	103
HAL	18.25	18.25	18.25	18.25	1,000
HBL	111.72	113.5	108	108.98	132,855
HCAR	12.07	13.07	11.93	12.99	276,012
HICL	12.01	12.27	12.11	12.22	183,600
HINO	70.25	71.5	70.09	71	1,724
HINOON	34.57	34.7	33.62	34	1,548
HIRAT	5.1	5.29	5.01	5.05	25,012
HMB	17.34	17.5	16.95	17.05	132,896
HMIM	1.85	2.39	2.35	2.37	1,500
HSPI	18.1	18	17.5	17.55	3,801
HUBC	37.19	37.7	36.9	37.39	738,489
HUBC-CMAY	37.96	0	0	38.14	0
HUMNL	19.99	20.99	20.69	20.99	17,365
HUSI	3.09	3.75	3.75	3.09	1
HUSS	16.5	17.5	17.5	16.5	1
IBFL	38.99	39	38.1	38.84	8,688
IBLHL	17.56	17.5	17	17.46	5,741
ICI	128.23	129	127.5	128	7,588
ICIBL	1.06	1.09	1	1	263,864
IDSM	4.6	4.87	4.87	4.6	100
IDYM	385.58	399.98	399.98	385.58	10
IFSL	12.55	13.55	13.02	13.52	94,337
IGIBL	3.15	3.19	2.98	3	1,357,357
IGIIL	52.43	53	52	53	28,009
ILTM	225.19	213.94	213.94	225.19	10
INDU	255.31	268.06	256	263.18	4,136
INIL	29.75	30.9	29.5	29.71	82,249
ISIL	79.67	83.65	80.85	83.21	1,849
ISL	10.48	11	10.45	10.89	242,205
JDMT	17.88	16.9	16.9	16.9	500
JDWS	90.26	91	89.25	90.58	1,211
JGICL	52.63	53.01	52.5	52.51	506
JKSM	7	7.34	7	7.34	1,444
JLICL	70	70	69.9	70	310
JOPP	7.13	8.13	7.5	8.03	500
JPGL	2.61	2.7	2.46	2.5	1,338,827
JSBL	6.28	6.48	6.15	6.23	2,190,847
JSCL	21.65	21.94	21.05	21.35	13,328,399
JSGCL	46.34	47	45.3	46.01	7,216
JSGF	7.15	7.11	7.08	7.15	371
JSIL	14.15	14.28	13.5	13.69	1,967,248
JSVFL	6.72	6.75	6.7	6.7	11,949
KAPCO	45.19	45.86	44.52	44.58	64,106
KAPCO-CMAY	46.12	0	0	45.48	0
KASBB	2.78	2.86	2.71	2.75	339,982
KASBM	3.01	3.98	3.05	3.05	501
KASBSL	6.94	6.9	6.5	6.51	196,474
KESC	4.53	4.59	4.15	4.19	2,346,693
KHTC	40	42	38.05	42	502
KML	3	2.7	2.7	2.7	500
KOHC	33.71	35.39	35.39	35.39	15,389
KOHE	19.51	19.5	19.25	19.28	14,865
KOHP	2.85	3.08	2.75	2.9	8,886
KOHS	3.75	4.2	3	3.74	512
KOHTM	2.5	2.99	2.5	2.99	13,891
KOIL	1.49	1.57	1.39	1.5	81,743
KOSM	1.47	2.18	1.52	1.57	9,532
KSBP	34.65	35.25	33.75	34.07	6,570
KTML	5.47	5.5	5.3	5.32	163,603
LIBM	50.25	52.76	52.76	50.25	100
LINDE	101.55	102.9	101.5	102.25	8,055
LOTPTA	8.53	8.68	8.3	8.35	1,626,320
LPCL	5.16	5.22	4.95	5.09	10,224,312
LPGL	18.7625	17.77	17.77	17.77	210
LUCK	123.56	125.15	122.16	123.61	3,850,189
LUCK-CMAY	126.11	0	0	126.1	0
MACFL	13.5	13.7	13	13.32	12,303
MARI	99.94	102	99	100.4	219,738
MBF	9.95	10	9.9	10	26,000
MCB	173.29	175.74	172.23	173.29	555,789
MCB-CMAY	176.87	0	0	176.78	0
MEBL	29.86	29.67	29.25	29.5	93,269
MEHT	61.25	61.8856	61.8856	61.8856	0
MFFL	175	179.09	167.1	175	21
MFTM	1.15	1.49	0.82	1.35	17,384
MIRKS	30	31.5	31	31	3,556
MLCF	5.98	6.29	5.86	6.09	4,203,008
MLCFPS	6	6.9	6.85	6.87	5,933
MODAM	1.5	1.95	1.55	1.89	34,849
MOON	6.32	7.32	7.3	6.32	300
MQTM	9.75	10	10	10	500
MRNS	41.98	41.75	40.15	41.65	3,091
MSOT	19	19.98	19.89	19.95	1,020
MTIL	0.89	0.8	0.8	0.89	1
MTL	491.75	492.99	489	489.01	5,434
MUBT	0.8	1	1	0.8	344
MUCL	13.75	14.75	13.9	14.5	12,278
MUKT	0.7	0.77	0.6	0.76	13,668
MUREB	69.76	70.95	69.26	69.76	344
MWMP	7	8	7.3	7.96	27,273
MZSM	2.21	2.25	2.23	2.25	1,801
NAGC	18.52	19.49	18.9	18.52	100
NATF	100.06	105.06	100	104.18	5,900
NBP	45.26	47.52	45.4	47.35	9,671,322
NCL	19.65	20.39	19.85	19.96	241,538
NCLNCP	17.05	16.05	16.05	17.05	33
NCPL	14.14	14.5	14.2	14.3	130,451
NESTLE	4509	4579	4461	4486.67	24
NETSOL	14.15	14.25	13.8	13.94	189,161
NIB	2.85	3.15	2.87	2.95	32,258,523
NIBTFC	99.75	0	0	99.75	0
NICL	3.49	3.73	3.43	3.46	237,221
NML	56.54	58.15	56.01	56.72	3,133,987
NONS	16	16.95	16.95	16	89
NOPK	21.6	21.75	20.81	20.98	2,502
NPL	13.75	13.9	13.7	13.75	61,821
NRL	252.02	254.9	250	251.26	82,736
NSB3Y1	94	0	0	94	0
OGDC	166.33	168	165.1	167.18	383,818
OLPL	8.77	9	8.8	9	5,059
OLSM	5	4.95	4.95	4.95	2,552
OLTM	1.03	1	0.99	1	4,003
PACE	3.6	3.78	3.45	3.5	3,197,268
PAEL	5.86	6	5.5	5.86	1,454,789
PAKD	45.19	45.39	45.35	45.21	1,035
PAKRI	20.86	21.04	20.77	20.83	700,553
PAKT	47	49.35	46	47.86	8,008
PASL	3.31	3.45	3.27	3.3	594,251
PASM	10.38	11.24	11.24	11.24	3,400
PCAL	36.05	37.35	37.35	36.05	25
PECO	55.28	53	53	55.28	1
PEF	7.7	7.77	7.6	7.77	6,405
PFLTFC2	99.9051	0	0	99.9051	0
PGCL	75.52	77.75	75	77.72	1,507
PGF	13.51	13.75	13.51	13.74	112,700
PIAA	2.84	2.88	2.75	2.8	199,346
PICT	148	148.5	147	148	14,192
PIF	6.31	6.49	6.35	6.36	45,350
PIL	8.42	8.44	7.46	8.42	217
PINL	8.8	8.97	8.63	8.67	32,079
PIOC	12.3	12.5	11.81	12.38	404,154
PKGI	7.19	7.5	7.2	7.19	79
PKGP	13.12	13.12	13.02	13.07	81,362
PKGS	86.83	91.17	86.9	91.1	179,826
PMI	1.32	1.4	1.27	1.4	2,038
PMPK	109.76	115.24	112	109.76	69
PMRS	43	40.85	40.85	43	64
PMTFC6	96.7724	0	0	96.7724	0
PNGRS	2.44	2.52	2.4	2.5	5,601
PNSC	17.29	17.75	17.1	17.48	13,889
POL	371	373	369.5	370.27	206,307
PPL	182.4	184.5	181.25	183	324,630
PPVC	3.9	4	4	4	1,525
PRET	20.7	21.7	21.7	20.7	190
PRL	61.95	62	61.25	61.74	17,528
PSMC	67.81	68.7	67.35	67.83	6,624
PSO	249.26	250	248	248.51	49,742
PSYL	17.94	17.95	17.08	17.98	6,000
PTC	12.57	12.72	12.47	12.61	1,151,668
QUET	28.12	29.45	26.72	28.12	160
QUICE	5	5	4.71	4.71	102,600
RAVT	1.55	1.6	1.5	1.52	74,514
REDT	0.7	0.65	0.6	0.6	2,000
REWM	9.11	9.25	9.25	9.25	5,300
RICL	8.5	8.68	8.2	8.5	10
RMPL	2608.36	2610	2610	2608.36	1
RUPL	30	31.03	31.03	29.51	2,001
SAIF	5.66	5.99	5.52	5.68	1,825
SALT	39	39	37.05	37.27	592
SANSM	9.6	10	9.75	10	22,354
SAPL	175.96	184.75	184	184.75	4,343
SASML	6	7	6.5	6.5	91
SAZEW	24.25	24.25	24.19	24.24	3,146
SBL	3.03	3.15	3.01	3.02	549,337
SCBPL	12	12.6	12	12.51	247,534
SCL	75	78.75	78.75	75	1
SCLL	4.35	4.4	4.32	4.32	4,651
SCM	11.1	11.28	11.12	11.12	1,001
SEARL	45.47	45.74	45.27	45.74	1,146
SEL	16.75	16.75	16.2	16.75	3,400
SEPCO	1.96	2.09	1.81	1.84	1,361,295
SEPL	42	42.5	42	42.1	2,617
SERF	0.43	0.41	0.41	0.41	500
SFWF	7	7.5	7.25	7.5	2,168
SGML	5.55	6.4	6.4	5.55	1
SGPL	0.92	1.44	1.18	1.2	5,750
SHCI	2.12	2.26	2.06	2.15	3,000
SHCM	12	11	11	12	205
SHEL	161.09	162.89	159.7	160.07	12,266
SHEZ	117.3	119.5	118.95	119.27	223
SHFA	31.65	33	30.39	31.18	815
SHJS	68.17	71.57	71.5	71.57	3,200
SHNI	10.48	11.45	9.5	10.97	1,676
SHSML	7.45	7.5	7.31	7.31	8,325
SIBL	2.5	3	2.27	2.5	1,894
SIEM	770	751	735.01	747	150
SILK	2.9	3.01	2.85	2.89	4,938,286
SING	20.57	20.85	19.55	20.57	110
SITC	114.42	117.88	113.26	116.42	8,712
SMBL	4.7	4.73	4.25	4.3	4,113,743
SMCPL	7.2	7.35	7.35	7.2	10
SMTM	5.39	5.24	4.85	4.91	89,611
SNAI	42.82	43	41.04	42.98	51,704
SNBL	8.86	8.9	8.64	8.72	1,384,280
SNGP	22.81	23.18	22.56	22.74	434,840
SPL	13.01	13.09	12.85	12.95	89,727
SPLC	0.84	0.8	0.61	0.74	106,230
SRVI	179.98	180	175.28	177.62	251
SSGC	21.44	21.73	21.2	21.35	52,900
SSIC	5	5.05	4.65	4.98	6,712
SSML	1.6	1.6	1.51	1.6	356
STCL	6.83	7.75	7	7.5	20,367
STJT	23	23.99	23.05	23.99	601
STML	8.9	8.9	8.9	8.9	500
STPL	8	8.3	8	8.27	10,013
SURC	24.18	25	24.25	24.44	15,613
SUTM	35	36.75	36.75	35	5
SZTM	5.14	6.14	5	5.01	2,648
TAJT	0.5	0.68	0.5	0.6	22,000
TATM	23.45	23.99	23.99	23.45	200
TDIL	11.2	11	10.7	11	26,652
TELE	2.11	2.2	2.01	2.03	1,624,799
TGL	13.67	14.48	13.6	13.86	129,494
THALL	87.02	90.5	86.1	86.71	52,275
THCCL	18.882	18.26	18.26	18.88	99
TOWL	8.08	9	7.08	7.15	2,827
TREET	49.04	49.1	47.5	48.08	99,002
TREI	1.28	1.38	1.38	1.28	1
TRG	4.53	4.65	4.28	4.48	3,910,416
TRIBL	1.2	1.11	1.11	1.2	200
TRIPF	204.99	206.9	206.9	204.99	5
TRSM	2.21	2.8	2.8	2.8	500
TSBL	2.45	3.45	3.45	2.45	13
TSMF	1.07	1.3	1	1.3	1,003
TSML	66	66.5	65	65	541
TSPL	1.1	1.15	0.97	1.15	10,001
UBDL	23.5	23.5	23.5	23.5	150
UBL	74.06	76.1	74.5	75.17	629,579
UBLTFC4	100.8544	0	0	100.8544	0
UDPL	7.5	8	8	7.5	100
ULEVER	5844.49	5900	5600	5896.3	816
UNIC	6.05	6.25	6.25	6.25	1,876
UNIM	0.11	0.6	0.6	0.6	5,000
UVIC	1.75	2.15	1.75	2.15	13,938
WAHN	39.5	41.3	41.3	39.5	20
WTCL	2.8	3.24	2.91	2.99	4,312,434
WTL	4.05	4.18	3.83	3.86	10,353,576
YOUW	1.41	1.44	1.35	1.42	8,863
ZTL	3.5	3.68	3.68	3.68	1,000
Total Turnover					290,421,230

KSE EOD Daily Share Price Data - 10/04/2012