KSE EOD Daily Share Price Data - 11/04/2012

For: April 11, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6.08	7.08	6.19	6.63	5,893,380
ABL	64.76	65.55	63.94	65	139,194
ABLTFC2	100.0588	0	0	100.0588	0
ABOT	103.96	105.5	102.01	103.3	9,231
ACPL	82.9	85	82.5	83.39	145,169
ADAMS	16.61	17	17	16.61	100
ADMM	27.84	29	29	27.84	1
ADOS	6.11	7.08	6	6.25	30,685
AGIC	9.33	10.33	9.8	10.33	15,881
AGIL	67.18	67.5	67.5	67.5	2,798
AGL	16.25	17.25	16.35	17.25	244,953
AGTL	178.49	182	177	178.67	2,395
AHCL	35.62	35.9	33.84	34.21	10,582,437
AHCL-CMAY	36.34	0	0	34.89	0
AHI	20.99	21.2	19.95	20.11	199,932
AHL	42.11	42.47	40.01	40.07	515,539
AICL	57.85	60.74	57.4	60.74	1,796,902
AKBL	14.51	14.99	14.3	14.65	4,146,214
AKDCL	44.16	44.05	42	42.12	6,000
ALTN	9.99	9.85	9.85	9.99	1
AMBL	5.2	5.25	5.2	5.25	1,401
AMTEX	2.67	3.22	2.7	3.08	10,254,222
ANL	9.34	10.33	9.45	9.86	40,968,706
ANSS	8	7.5	7.5	7.5	1,000
APL	456.02	457.5	451	451.64	42,872
ATBA	194.39	194	193.51	194	1,157
ATFF	7.25	7.3	7.2	7.3	27,500
ATIL	30.73	31.3	30.4	30.63	9,543
ATLH	145.33	144.99	143	144.9	4,818
ATRL	129.15	134.55	129.6	131.56	4,054,907
ATRL-CMAY	131.75	0	0	134.16	0
BAFL	16.23	16.49	15.8	16.08	4,132,541
BAFL-CMAY	16.56	0	0	16.4	0
BAFS	39	39	39	39	2
BAHL	29.26	29.3	28.25	28.52	1,722,489
BAHL-CMAY	29.85	0	0	29.08	0
BAPL	5.84	6.2	6.2	5.84	100
BATA	654.16	660	650	654.16	30
BCML	14.96	15.4	15.1	15.4	1,500
BERG	16.85	17.4	15.95	16.05	42,874
BGL	2.5	2.56	2.51	2.51	5,450
BIFO	53.92	54	54	53.92	2
BILF	1.5	2.25	2.25	1.5	2
BIPL	9.13	9.35	8.86	9.02	2,139,766
BNWM	25.24	26.5	25.8	26.5	14,809
BOK	7.25	7.75	7.21	7.43	53,504
BOP	9.73	9.88	9.45	9.52	4,177,771
BPL	25.65	25.59	25.31	25.65	200
BROT	1.1	1.18	1.18	1.1	42
BRR	2.55	2.75	2.7	2.74	1,501
BTL	62.9	64.7033	64.7033	64.7033	0
BYCO	12.45	12.65	11.66	11.77	6,662,670
CENI	9.11	9.01	8.75	8.88	51,000
CEPB	14.71	15.71	14.9	15.71	405,414
CHAS	9.5	9.75	9.1	9.1	37,001
CHBL	2.3	2.5	2.31	2.4	195,016
CHCC	23.93	24.47	22.9	23.42	1,503,778
CJPL	1.05	1.13	0.93	0.93	10,011
CLOV	62	62.5	62	62	501
CML	2.51	2.7	2.3	2.48	278,120
COLG	795	756	756	756	50
CPL	147.18	153	147.5	152.28	13,716
CPPL	31.57	32.58	31.51	31.76	53,692
CRTM	8.1	9.1	8.1	8.15	1,502
CSAP	24.27	25.48	25	25.1	369,240
CSM	1	1.08	0.9	0.92	91,734
CSMD	15.99	16.99	16.1	16.99	7,320
CSUML	3.4	3.49	3.2	3.3	20,266
CYAN	61	61.5	61	61.02	4,315
DADX	39.89	40.2	38.55	38.76	896
DATM	0.5	0.58	0.5	0.5	11,781
DAWH	38.96	39	38.1	38.35	329,308
DBCI	2.59	3.59	2.6	3.57	5,464,926
DCH	2.99	3.25	2.94	3.06	942,779
DCL	7.18	8.18	7.3	7.65	29,947,029
DCM	1.9	2.1	1.99	2.08	1,600
DEL	2.3	2.4	2.2	2.22	16,100
DFML	3.01	3.25	2.97	3.18	2,458,080
DFSM	2.03	2.03	1.81	2	14,903
DGKC	41.46	42.45	41.12	41.97	17,283,826
DINT	17	16.9	16.9	17	50
DKTM	2.01	2.2	2.2	2.2	1,100
DLL	33.5	34.4	33.52	33.55	1,414
DMTM	5.28	5.49	5.25	5.25	11,644
DNCC	3.5	4.5	4.15	4.5	187,001
DOL	4.94	5.03	4.85	4.93	596,339
DSFL	2.84	2.97	2.65	2.7	4,862,053
DSIL	2.46	2.6	2.45	2.5	411,452
DSL	2.74	3.35	2.8	3.09	1,220,999
DSML	3.66	3.7	3.7	3.66	10
DWAE	1.55	1.8	1.7	1.73	10,791
DWSM	2.85	2.85	2.58	2.59	18,200
DYNO	16	16.35	15.2	16	32,494
ECOP	5.45	5.3	5.01	5.2	17,901
EFLTFC	101.5875	0	0	101.5875	0
EFLTFC3	97.025	0	0	97.025	0
EFOODS	49.46	49.9	47.3	48.06	1,577,396
EFUG	91.85	96	89	89.32	14,328
EFUL	82.39	82.49	80.05	80.06	3,374
ELCM	9.5	9.9	9.9	9.5	50
ELSM	26.46	26.25	26.25	26.25	1,000
EMCO	2.8	3.24	2.36	2.63	8,252
ENGRO	100.93	101.5	98.3	98.86	3,414,722
ENGRO-CMAY	102.97	0	0	100.81	0
ENGROTFC	99.75	0	0	99.75	0
EPCL	12.76	13	12.23	12.34	4,376,915
ESBL	2.7	2.74	2.7	2.7	6,001
EWLA	7	7.79	6.6	7.8	5,002
EXIDE	178.25	179.75	178	179.36	1,664
FABL	13.43	13.78	13.05	13.18	52,369
FANM	4.1	4.5	4	4	10,979
FASM	43.26	45.4	45	43.26	139
FATIMA	23.38	23.64	22.8	23.05	3,998,480
FCCL	6.2	7.2	6.21	7.15	74,362,783
FCIBL	3.79	4.45	4.45	3.79	1
FCSC	4.26	4.45	4.07	4.17	194,802
FDIBL	1.71	1.75	1.61	1.74	11,210
FDMF	3.82	3.98	3.75	3.75	27,010
FECM	2.77	3.2	2.7	3.05	7,352
FECTC	14.06	15.06	15.06	15.06	180,145
FEM	1.89	1.97	1.65	1.8	13,902
FFBL	40.56	40.8	39.45	39.72	3,331,600
FFBL-CMAY	41.38	0	0	40.5	0
FFC	122.06	122.34	118.05	119.34	3,897,990
FFC-CMAY	124.52	0	0	121.7	0
FFLM	2.05	2.1	2.06	2.06	8,536
FHAM	8.09	8.2	8.01	8.1	7,100
FHBM	8.18	8.3	8.2	8.3	2,000
FIMM	52.61	51	51	52.61	83
FLYNG	3.42	4.42	3.44	4.42	11,593,529
FNBM	6.8	6.88	6.88	6.88	1,500
FNEL	7.5	8.5	7.4	7.5	48,295
FPJM	1.83	1.89	1.61	1.75	157,310
FPRM	13	13	13	13	949
FRCL	2.98	3	2.9	3	1,530
FTHM	104	109.2	109.2	104	1
FTSM	1	0.81	0.81	0.81	1,099
FUDLM	6.77	6.85	6.26	6.26	1,026
GADT	54.89	55.99	54.75	54.99	4,643
GAIL	2.79	2.9	2.68	2.89	8,003
GAMON	2.49	3.49	2.75	2.9	69,690
GASF	4.12	4.16	4.1	4.12	179,999
GATM	24.4	24.86	24.86	24.4	1
GENP	1.44	1.48	1.42	1.42	267,925
GGL	11.63	11.74	11.05	11.07	288,310
GHGL	46.84	48.69	46.75	47.96	17,500
GHNI	6.99	7.2	6.51	7	16,757
GHNL	4.33	4.84	4.3	4.55	347,633
GLAXO	63.21	64.98	63	64	8,556
GLPL	66.29	66	66	66.29	12
GRAYS	27.66	28.9	27.61	27.61	695
GSPM	8.29	7.75	7.7	7.75	520
GTYR	21.56	22.1	21.6	21.73	35,800
GUSM	4.92	5.43	4.85	4.92	9
GUTM	23.12	24	24	23.12	1
GWLC	7.11	8.11	7.01	7.92	94,989
HABSM	20.48	21.5	20.6	21.47	316,403
HADC	1.39	1.7	1.37	1.43	108,243
HAJT	0.75	0.8	0.8	0.75	194
HAL	18.25	18.2	18.2	18.2	500
HBL	108.98	110.94	109	110	121,750
HCAR	12.99	13.9	13.05	13.38	177,672
HICL	12.22	12.4	12.1	12.2	419,216
HINO	71	71.95	70	71	3
HINOON	34	35	33.5	33.76	10,709
HIRAT	5.05	5.29	5.05	5.27	77,635
HMB	17.05	17.25	16.95	17.06	68,013
HSPI	17.55	18.55	17.85	18.45	3,531
HUBC	37.39	37.5	36.95	37.43	1,709,561
HUBC-CMAY	38.14	0	0	38.17	0
HUMNL	20.99	22.03	22.03	22.03	52,708
HWQS	10.75	10.5	10.5	10.5	0
IBFL	38.84	39	38.53	38.84	220
IBLHL	17.46	17.89	17	17	4,661
ICCT	1.32	2.32	1.27	1.8	25,893
ICI	128	128.99	127.14	127.52	12,573
ICIBL	1	1.08	0.98	1.02	463,729
ICL	33	34.63	34.63	33	1
IDSM	4.6	4.87	4.87	4.6	1
IDYM	385.58	404.85	399.97	404.85	5,525
IFSL	13.52	13.9	12.75	12.83	25,694
IGIBL	3	3.25	2.95	3.04	6,369,939
IGIIL	53	54.9	53	54.3	28,555
ILTM	225.19	234.99	214	229.65	632
INDU	263.18	260	252	260	714
INIL	29.71	29.75	29.31	29.5	19,012
ISIL	83.21	87.37	86	83.21	97
ISL	10.89	11.89	11	11.38	1,022,115
JDMT	16.9	17.9	16.5	17.9	4,471
JDWS	90.58	94.4	89.02	90	5,296
JGICL	52.51	54.9	54.9	52.51	1
JOPP	8.03	7.5	7.5	8.03	10
JPGL	2.5	2.65	2.36	2.4	683,406
JSBL	6.23	6.38	5.75	5.96	5,151,732
JSCL	21.35	22.2	20.29	20.81	30,207,185
JSGCL	46.01	47	44.99	45.8	17,813
JSGF	7.15	7.13	7.01	7.11	33,055
JSIL	13.69	14.37	13	13.43	4,348,744
JSVFL	6.7	6.78	6.53	6.74	35,193
JVDC	87.21	87	87	87.21	1
KAPCO	44.58	45	43.52	43.87	169,422
KAPCO-CMAY	45.48	0	0	44.74	0
KASBB	2.75	2.84	2.65	2.79	202,879
KASBM	3.05	3.2	2.35	3.2	1,206
KASBSL	6.51	6.94	6.02	6.39	54,172
KESC	4.19	4.53	4.06	4.34	4,664,794
KHTC	42	44.1	44.1	44.1	0
KOHC	35.39	37.15	36.15	37.15	686,872
KOHE	19.28	19.5	19.25	19.5	10,000
KOHP	2.9	3	3	2.9	1
KOHS	3.74	4.7	2.85	4.69	504
KOHTM	2.99	2.99	2.61	2.61	11,162
KOIL	1.5	1.65	1.4	1.45	42,309
KOSM	1.57	2.29	1.56	1.56	6,801
KSBP	34.07	34.5	33.75	33.75	19,491
KTML	5.32	5.79	5.25	5.36	349,894
LIBM	50.25	52.76	52.7	52.76	512
LINDE	97.25	98.7	95.25	96.1	6,362
LOTPTA	8.35	8.57	8.24	8.28	1,967,948
LPCL	5.09	5.85	5.15	5.58	62,602,942
LPGL	17.77	16.8	16.77	16.77	1,301
LUCK	123.61	127.43	122.71	124.34	5,752,729
LUCK-CMAY	126.1	0	0	126.79	0
MACFL	13.32	13.27	12.86	13	13,180
MARI	100.4	101	96.51	97.3	126,268
MBF	10	10.04	10.04	10	1
MCB	173.29	175	171.05	172.08	686,398
MCB-CMAY	176.78	0	0	175.48	0
MEBL	29.5	29.7	29.1	29.41	66,273
MEHT	61.8856	63	63	63	4
MERIT	20.62	21.5	19.61	19.72	1,540
MFTM	1.35	1.44	1.44	1.35	1
MIRKS	31	32.4	30.25	32.27	1,550
MLCF	6.09	6.88	6.16	6.63	13,280,005
MLCFPS	6.87	7	6.99	6.87	223
MODAM	1.89	1.4	1.35	1.35	2,000
MQTM	10	9.75	9.75	9.75	500
MRNS	41.65	41.65	40.2	40.82	11,404
MSCL	7.12	8.12	7.26	7.26	2,000
MSOT	19.95	19.95	19.95	19.95	10
MTIL	0.89	0.8	0.8	0.8	1,000
MTL	489.01	499.01	483	485.34	6,014
MUCL	14.5	15.2	14.25	14.5	11,150
MUKT	0.76	0.71	0.6	0.61	13,336
MUREB	69.76	71	67.1	69.15	1,757
MWMP	7.96	8.96	8	8.96	107,445
MZSM	2.25	2.25	2.15	2.24	15,840
NAGC	18.52	19.49	19.49	19.49	1,010
NATF	104.18	105.75	102.63	104.43	10,301
NBF	4	3.52	3.5	3.5	26,200
NBP	47.35	48.85	47.2	48.32	12,903,058
NCL	19.96	20.5	19.8	19.99	307,235
NCPL	14.3	14.6	14.3	14.4	138,767
NESTLE	4486.67	4575	4310	4350.43	199
NETSOL	13.94	14.94	14.3	14.86	2,115,753
NIB	2.95	3.02	2.77	2.83	13,696,540
NIBTFC	99.75	0	0	99.75	0
NICL	3.46	3.67	3.4	3.43	290,388
NML	56.72	59.39	56.6	58.51	11,134,787
NONS	16	16	16	16	165
NPL	13.75	14	13.72	13.91	107,061
NRL	251.26	254.7	246	247.98	91,528
NSB3Y1	94	0	0	94	0
OGDC	165.68	167	164	164.63	248,690
OLPL	9	9.1	8.6	8.78	7,419
OLSM	4.95	4.49	3.95	4.49	2,500
OLTM	1	0.85	0.85	0.85	2,500
PACE	3.5	3.67	3.3	3.35	10,282,396
PAEL	5.86	6.29	5.83	5.99	1,322,050
PAKD	45.21	43	43	45.21	100
PAKRI	20.83	21.79	20.85	21.49	3,879,446
PAKT	47.86	48	46.8	47	3,719
PASL	3.3	3.4	3.01	3.17	698,401
PASM	11.24	10.3	10.3	11.24	300
PCAL	36.05	37.6	37.6	36.05	300
PECO	55.28	53	52.52	55.28	248
PEF	7.77	7.9	7.6	7.6	24,930
PFLTFC2	99.9051	0	0	99.9051	0
PGCL	77.72	81.25	81.24	81.25	1,000
PGF	13.74	13.78	13.45	13.52	129,850
PGLC	7	7	6.95	6.95	2
PIAA	2.8	2.88	2.7	2.74	210,215
PIAB	5.43	6.42	6.42	6.42	0
PICT	148	148.9	146.5	148	13,493
PICTPS	10.83	11.25	11.25	10.83	1
PIF	6.36	6.46	6.15	6.25	260,874
PIL	8.42	9	7.5	8.53	7,671
PINL	8.67	8.9	8.6	8.8	16,705
PIOC	12.38	12.98	12.2	12.38	877,994
PKGI	7.19	7.49	7.1	7.49	550
PKGP	13.07	13.23	13	13.04	161,649
PKGS	91.1	95.65	92.85	95.65	287,285
PMI	1.4	1.45	1.36	1.36	19,100
PMPK	109.76	115.24	115.24	109.76	1
PMRS	43	41.99	40.85	41.99	2,501
PMTFC6	96.7724	97.25	97.25	96.7885	3,000
PNGRS	2.5	2.6	2.5	2.56	8,499
PNSC	17.48	17.69	17.3	17.36	8,677
POL	370.27	370.99	367	367.93	496,342
PPL	183	185.05	181	183.85	443,619
PPP	36.35	36.35	36.35	36.35	10,000
PPVC	4	4.05	4.05	4	109
PRET	20.7	21.73	20.91	20.91	133
PRL	61.74	62.45	61	62.14	17,191
PSMC	67.83	70	67.6	68.97	59,263
PSO	248.51	249.49	245.3	245.82	170,174
PSYL	17.98	18	17.03	17.47	12,253
PTC	12.61	12.68	12.22	12.39	1,932,043
QUAT	15.4167	16.4	16.4	15.42	1
QUICE	4.71	5.19	4.7	5	19,407
RAVT	1.52	1.89	1.55	1.63	248,166
RCML	22.11	22.25	22.25	22.25	0
REDT	0.6	0.62	0.5	0.6	26,000
REWM	9.25	9.5	9.25	9.5	4,495
RICL	8.5	8.7	8.7	8.5	5
RUPL	29.51	30.5	29.6	29.51	101
SAIF	5.68	5.77	5.77	5.77	1,000
SALT	37.27	37.25	35.51	35.83	3,205
SANE	2.01	2.75	2.75	2.01	266
SANSM	10	10.2	9.76	10.11	500
SAPL	184.75	193.75	189	192.87	2,886
SASML	6.5	7.5	5.5	6.5	21
SAZEW	24.24	24.25	23.26	23.69	5,059
SBL	3.02	3.05	2.91	2.98	325,851
SCBPL	12.51	12.9	12.5	12.6	325,473
SCLL	4.32	4.49	4.25	4.3	26,651
SCM	11.12	11.3	11	11	7,277
SEARL	45.74	45.75	45.01	45.69	1,763
SEPCO	1.84	1.93	1.75	1.79	636,391
SEPL	42.1	42.8	42.2	42.47	4,190
SFWF	7.5	7.5	7.5	7.5	2,000
SGPL	1.2	1.15	0.95	1.2	220
SHCI	2.15	2.29	1.95	1.99	3,402
SHCM	12	12.5	12.5	12	1
SHDT	12	12.98	12.98	12	1
SHEL	160.07	161	157.02	157.82	29,870
SHFA	31.18	30.49	29.63	30.49	1,644
SHJS	71.57	75	75	71.57	1
SHNI	10.97	11.5	10.55	11.35	4,269
SHSML	7.31	7.5	7.5	7.5	10,000
SIBL	2.5	2.65	2.5	2.65	2,300
SIEM	747	712.02	712.01	747	10
SILK	2.89	2.99	2.78	2.81	3,570,795
SING	20.57	21.59	20.25	21.58	18,617
SITC	116.42	119.88	114.62	115.93	10,255
SJTM	1.25	2.24	2.24	1.25	1
SLYT	3.54	3.8	3.51	3.6	17,769
SMBL	4.3	4.5	4.2	4.29	5,751,313
SMCPL	7.2	7.54	6.42	7	1,553
SMTM	4.91	5.1	4.7	4.98	16,821
SNAI	42.98	43	41.61	42.99	124,671
SNBL	8.72	8.84	8.32	8.38	1,195,363
SNGP	22.74	23	22.1	22.17	323,085
SPL	12.95	13.8	12.85	13.18	715,529
SPLC	0.74	0.81	0.7	0.75	68,025
SRSM	6.7	7	7	6.7	300
SRVI	177.62	176.25	176	176.22	593
SSGC	21.35	22.1	21.3	21.76	237,099
SSIC	4.98	4.99	4.98	4.99	2,550
SSML	1.6	1.69	1.01	1.39	33,736
STCL	7.5	7.7	7.5	7.5	13,674
STJT	23.99	24.25	22.8	24.19	6,583
STML	8.9	9.28	9.28	8.9	400
STPL	8.27	8.2	7.85	8.15	9,094
SURC	24.44	24.65	24.65	24.65	500
SUTM	35	35.2955	35.2955	35.2955	0
SZTM	5.01	5.5	5.5	5.01	300
TAJT	0.6	0.63	0.5	0.6	19,000
TATM	23.45	22.35	22.28	23.45	35
TDIL	11	10.94	10.5	10.93	12,600
TELE	2.03	2.1	1.9	1.97	2,718,901
TGL	13.86	14.25	13.55	13.98	149,506
THALL	86.71	90	86	88.6	97,870
THAS	4	3	3	3	650
THCCL	18.88	19	18.26	18.85	2,050
TICL	49.85	47.36	47.36	49.85	1
TOWL	7.15	8.15	8.15	7.15	80
TREET	48.08	48.5	47.75	47.75	21,600
TREI	1.28	1.21	1.17	1.17	4,919
TRG	4.48	4.69	4.3	4.35	4,487,643
TRIBL	1.2	1.4	1.2	1.2	1,001
TRIPF	204.99	206.7	201	205	8,078
TRSM	2.8	3	2.95	3	500
TSMF	1.3	1.35	1.35	1.3	1
TSML	65	65	65	65	299
TSPL	1.15	1.14	1	1.14	22,002
UBL	75.17	75.97	74.62	75.63	510,626
UBLTFC4	100.8544	0	0	100.8544	0
ULEVER	5896.3	6000	5806	5822	18
UNIC	6.25	6.9	6.1	6.5	65,035
UVIC	2.15	2.5	1.55	2.42	20,572
WAHN	39.5	40.25	39.99	40.09	2,101
WTCL	2.99	3.08	2.86	2.9	975,116
WTL	3.86	4.09	3.73	3.81	9,827,613
YOUW	1.42	1.89	1.38	1.55	58,334
ZIL	66.04	66	66	66.04	43
Total Turnover					511,294,047

KSE EOD Daily Share Price Data - 11/04/2012