KSE EOD Daily Share Price Data - 12/04/2012

For: April 12, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6.63	6.75	5.75	5.98	1,729,734
AATM	1.56	1.9	1.5	1	2,503
ABL	65	65	64.3	64.5	33,514
ABLTFC2	100.0588	0	0	100.0588	0
ABOT	103.3	103.5	101.5	101.95	5,580
ACPL	83.39	83.09	81	81.5	49,766
ADAMS	16.61	17	17	17	1,000
ADMM	27.84	28.95	27.06	27.09	2,504
ADOS	6.25	6.1	6	6	17,284
AGIC	10.33	10.5	10.11	10.34	1,073
AGIL	67.5	67.25	67	67.24	2,169
AGL	17.25	18	17.25	17.4	82,095
AGSML	5	5.35	5.35	5	50
AGTL	178.67	178	177	178	1,030
AHCL	34.21	34.2	32.6	32.78	5,866,721
AHCL-CMAY	34.89	0	0	33.39	0
AHI	20.11	20.3	19.11	19.14	160,683
AHL	40.07	41.5	38.11	38.76	540,252
AICL	60.74	63.77	61	63.73	2,329,861
AKBL	14.65	15.49	14.69	14.89	10,181,589
AKDCL	42.12	41.9	40.03	40.22	2,031
ALTN	9.99	9.6293	9.6293	9.6293	0
AMBL	5.25	5.35	5	5	40,047
AMTEX	3.08	3.14	2.7	2.8	1,599,307
ANL	9.86	10.1	8.9	9.08	18,585,644
APL	451.64	454.52	449	452.12	50,423
ARM	28	26.7	26.7	28	11
ASHT	9.2	9	9	9	1,000
ATBA	194	195.99	194.78	195.7	2,939
ATFF	7.3	7.25	7.15	7.25	26,000
ATIL	30.63	30.97	30.15	30.82	9,235
ATLH	144.9	145.98	143	144.9	169
ATRL	131.56	132.65	128.12	128.91	1,095,598
ATRL-CMAY	134.16	0	0	131.29	0
BAFL	16.08	16.23	15.6	15.78	3,679,714
BAFL-CMAY	16.4	0	0	16.07	0
BAHL	28.52	28.6	27.5	28	2,544,083
BAHL-CMAY	29.08	0	0	28.52	0
BATA	634.16	653.99	653.99	634.16	1
BCML	15.4	15.1	14.99	15.09	11,200
BERG	16.05	17	16.4	16.4	501
BGL	2.51	2.65	2.51	2.65	1,090
BHAT	204	195.01	195.01	204	2
BIFO	53.92	55.5	54	53.92	10
BIPL	9.02	8.95	8.02	8.24	1,282,725
BNWM	26.5	27.82	27.2	27.8	40,329
BOK	7.43	7.5	6.8	6.92	52,680
BOP	9.52	9.6	8.9	9.09	4,619,292
BPL	25.65	25.6	25.25	25.32	20,054
BROT	1.1	1.19	1.01	1.01	1,102
BTL	64.7033	67.93	67.93	64.7	10
BUXL	9.05	8.26	8.26	8.26	1,100
BWCL	20.2274	21.23	21.23	21.23	4,600
BWHL	27.74	26.6	26.36	26.56	1,050
BYCO	11.77	11.9	11.01	11.2	2,435,226
CENI	8.88	9.25	8.76	9.23	70,911
CEPB	15.71	15.8	15	15.65	44,342
CHAS	9.1	9.25	9.25	9.25	8,500
CHBL	2.4	2.54	2.3	2.3	20,110
CHCC	23.42	23.55	22.4	22.6	819,785
CJPL	0.93	1.1	0.84	1.07	1,118
CLOV	62	59.15	58.9	58.94	3,100
CML	2.48	2.85	2.3	2.48	123,051
COLG	756	793	755	755	168
COTT	2.05	1.85	1.85	2.05	256
CPL	152.28	150.49	149	150.11	2,254
CPPL	31.76	32.2	30.61	30.97	22,182
CRTM	8.15	9.14	7.55	7.55	501
CSAP	25.1	26.35	25	26.18	239,332
CSM	0.92	0.99	0.71	0.95	16,403
CSMD	16.99	17.98	17.98	16.99	1
CSUML	3.3	3.7	2.9	3.4	114,524
CYAN	61.02	61.5	61	61.08	2,105
DADX	38.76	37.1	37	36.99	1,626
DAWH	38.35	38.5	37.6	37.81	90,470
DBCI	3.57	4.57	3.6	4.37	5,482,346
DCH	3.06	3.3	2.81	3.04	1,756,697
DCL	7.65	8.01	7	7.46	17,558,243
DCM	2.08	2.19	2.19	2.08	10
DEL	2.22	2.25	2.01	2.15	62,193
DFML	3.18	4.18	2.91	4.11	10,908,912
DFSM	2	2.35	2.2	2.35	1,899
DGKC	41.97	41.8	39.88	39.97	21,512,828
DKTM	2.2	2.35	2.2	2.25	8,994
DLL	33.55	35.2	33.5	34.26	5,782
DMTM	5.25	5.49	5	5	9,505
DNCC	4.5	5.35	4.81	4.93	182,127
DOL	4.93	5.05	4.8	4.82	403,151
DSFL	2.7	3.05	2.45	2.99	12,570,311
DSIL	2.5	2.57	2.31	2.39	299,979
DSL	3.09	3.16	2.9	2.97	211,895
DSML	3.66	3.7	3.65	3.7	1,000
DWAE	1.73	2.3	1.6	2.16	300,299
DWSM	2.59	3.5	2.84	3.06	103,177
DYNO	16	16	15.5	15.5	22,500
ECOP	5.2	5	4.8	4.9	17,222
EFLTFC	101.5875	0	0	101.5875	0
EFLTFC3	97.025	0	0	97.025	0
EFOODS	48.06	47.85	45.66	45.67	3,056,378
EFUG	89.32	89.9	84.86	84.91	18,121
EFUL	80.06	78.9	77	77.96	2,076
ELCM	9.5	10	10	10	500
EMCO	2.63	3.2	2.6	2.5	25,457
ENGRO	98.86	100	96.02	99.16	4,395,927
ENGRO-CMAY	100.81	0	0	100.99	0
ENGROTFC	99.75	100.5	100.5	100.125	12,000
EPCL	12.34	12.59	11.95	12.29	5,434,681
ESBL	2.7	2.6	2.56	2.56	1,510
EWLA	7.8	6.81	6.8	6.8	1,010
EXIDE	179.36	178	177	177	935
FABL	13.18	13.34	13.1	13.12	91,863
FANM	4	4.01	4	4	10,200
FASM	43.26	43.7	43.7	43.7	0
FATIMA	23.05	23	22.67	22.85	2,100,498
FCCL	7.15	7.22	6.55	6.69	30,143,168
FCSC	4.17	4.29	3.85	3.89	267,635
FDIBL	1.74	1.97	1.5	1.63	20,001
FDMF	3.75	4	3.55	3.56	765
FECM	3.05	3.25	3	3.04	825
FECTC	15.06	16.06	15.26	16.06	383,946
FEM	1.8	1.8	1.8	1.8	60,000
FEROZ	74.43	74.5	73	73	3,482
FFBL	39.72	39.75	38.65	38.82	2,186,396
FFBL-CMAY	40.5	0	0	39.54	0
FFC	119.34	119.5	116.7	117.06	2,303,328
FFC-CMAY	121.7	0	0	119.22	0
FFLM	2.06	2.05	2.04	2.05	2,000
FHAM	8.1	8.15	8.01	8.15	10,100
FHBM	8.3	8.25	8.15	8.25	3,055
FLYNG	4.42	5.15	4.25	4.84	9,195,882
FNEL	7.5	8	7.25	7.26	227,941
FPJM	1.75	1.6	1.4	1.47	1,642
FRCL	3	3	3	3	6,000
FRSM	19.83	19.8	19.7	19.77	1,450
FUDLM	6.26	6.86	6.86	6.26	25
FZCM	79	82.8	76.55	79	11
GADT	54.99	54.5	54.49	54.99	240
GAIL	2.89	2.87	2.87	2.89	100
GAMON	2.9	3.45	1.9	2.42	91,159
GASF	4.12	4.18	4.06	4.1	77,900
GATI	84	84	84	84	500
GATM	24.4	24.82	23.18	24.4	89
GENP	1.42	1.5	1.31	1.4	49,197
GFIL	3.6	4	3.7	3.6	192
GGL	11.07	11	10.42	10.51	202,312
GHGL	47.96	48.5	47.5	47.5	3,159
GHNI	7	7.05	7	7.01	4,150
GHNL	4.55	4.6	4.13	4.44	153,287
GLAXO	64	64.01	63	63.05	18,187
GLPL	66.29	65	64.04	64.5	3,756
GRAYS	27.61	28.1	27.27	27.55	8,332
GRYL	1.27	1.51	1.51	1.27	10
GTYR	21.73	21.45	21	21.07	28,762
GUSM	4.92	5.15	5.15	4.92	100
GVGL	18.24	18.25	18	18.1	500
GWLC	7.92	8.1	7.5	7.86	5,000
HABSM	21.47	21.9	21.05	21.36	97,193
HADC	1.43	1.6	1.37	1.4	40,575
HAFT	18.1	19.1	18.1	19.1	70,000
HAJT	0.75	0.94	0.65	0.75	21
HAL	18.2	18.22	17.55	17.67	2,304
HBL	110	111.9	108.5	108.95	24,787
HCAR	13.38	13.8	13.18	13.25	130,438
HICL	12.2	12.4	11.8	11.87	369,795
HINO	71	74.55	71	74.55	4,871
HINOON	33.76	33.86	33.25	33.46	6,006
HIRAT	5.27	6.23	5.25	5.86	481,175
HMB	17.06	17.34	17	17.28	110,422
HSPI	18.45	18.48	17.5	17.97	14,214
HUBC	37.43	37.4	36.85	37.01	544,359
HUBC-CMAY	38.17	0	0	37.69	0
HUMNL	22.03	23	21.5	22	31,760
IBFL	38.84	38.25	37.5	38.25	1,225
IBLHL	17	17.44	16.75	16.82	4,703
ICCT	1.8	1.6	1.6	1.6	500
ICI	127.52	128.45	126.75	127.99	16,237
ICIBL	1.02	1.09	0.85	0.9	131,694
IDSM	4.6	5.6	4.35	5.01	25,066
IFSL	12.83	13.7	12.05	12.85	18,349
IGIBL	3.04	3.22	2.97	3.04	3,306,564
IGIIL	51.3	51.98	51	51.47	7,307
ILTM	229.65	238	218.17	237.57	152
INIL	29.5	29.5	28.83	29	26,948
ISIL	83.21	87.37	86.95	83.21	100
ISL	11.38	11.5	11	11.35	378,928
JDWS	90	89.41	89	89	5,500
JGICL	52.51	53.01	53	53	500
JKSM	7.34	7	6.85	7	3,000
JLICL	70	72	67.05	71.46	1,002
JOPP	8.03	7.1	7.05	8.03	310
JPGL	2.4	2.54	2.25	2.26	709,370
JSBL	5.96	5.95	5.44	5.5	4,491,321
JSCL	20.81	20.35	19.77	19.77	27,845,016
JSGCL	45.8	45	43.51	43.51	7,168
JSGF	7.11	7.1	7.05	7.08	9,525
JSIL	13.43	13.5	12.43	12.44	1,853,479
JSVFL	6.74	6.6	6.45	6.5	22,500
KAPCO	43.87	44	43.6	43.73	54,612
KAPCO-CMAY	44.74	0	0	44.54	0
KASBB	2.79	2.8	2.51	2.69	87,501
KASBSL	6.39	6.5	5.75	6	401,047
KESC	4.34	4.49	3.81	4.32	4,605,381
KML	2.7	2.95	2.5	2.7	102
KOHC	37.15	39	38	39	441,369
KOHE	19.5	19.25	18.8	18.99	13,016
KOHP	2.9	2.99	2.65	2.94	9,500
KOHS	4.69	5.6	3.69	3.69	1,509
KOIL	1.45	1.65	1.4	1.55	72,715
KOSM	1.56	2.4	2.4	1.56	1
KSBP	33.75	35.43	34.5	34.95	28,629
KTML	5.36	5.64	5.1	5.2	166,740
LEUL	2.7	3.7	2.8	2.83	601
LIBM	52.76	55.39	55.3	55.39	510
LINDE	96.1	98.9	98.39	98.63	1,202
LOTPTA	8.28	8.37	8.01	8.07	1,554,318
LPCL	5.58	5.61	5.1	5.24	17,966,654
LPGL	16.77	16	15.77	15.77	601
LUCK	124.34	125.24	118.5	120.48	6,112,041
LUCK-CMAY	126.79	0	0	122.7	0
MACFL	13	12.67	12.5	12.58	11,500
MARI	97.3	98	93.1	93.7	112,366
MBF	10	10.08	9.85	9.9	51,800
MCB	172.08	173.17	169.55	171.22	326,406
MCB-CMAY	175.48	0	0	174.38	0
MEBL	29.41	29.65	28.5	28.63	321,511
MERIT	19.72	20	20	20	1,000
MFFL	175	180	180	175	1
MFTM	1.35	1.05	0.8	1.05	1,503
MIRKS	32.27	33.4	32.2	33.25	1,750
MLCF	6.63	6.79	6.1	6.28	4,405,416
MLCFPS	6.87	6.45	6.01	6.3	788
MRNS	40.82	41.5	40.1	40.98	5,450
MSCL	7.26	7.11	7.11	7.26	43
MSOT	19.95	19.5	19.5	19.5	1,500
MTL	485.34	498	480.11	485	27,244
MUCL	14.5	14.2	14.1	14.1	12,600
MUKT	0.61	0.71	0.55	0.59	14,502
MUREB	69.15	70.25	69.5	69.55	7,200
MWMP	8.96	9.9	7.96	8.58	11,378
MZSM	2.24	2.39	2.15	2.3	4,499
NAGC	19.49	18.6	18.6	19.49	200
NATF	104.43	108.5	102.5	103.4	11,405
NATM	28.93	30.37	30.37	30.37	500
NBF	3.5	3.9	3.55	3.88	82,847
NBP	48.32	48.4	46	46.9	5,414,549
NCL	19.99	20.02	19.4	19.42	187,732
NCPL	14.4	14.5	14.2	14.35	63,771
NESTLE	4350.43	4565	4200	4420.51	167
NETSOL	14.86	15.4	14.5	14.76	2,023,375
NIB	2.83	2.86	2.66	2.72	6,875,129
NIBTFC	99.75	0	0	99.75	0
NICL	3.43	3.4	3.31	3.31	397,039
NML	58.51	59.75	55.59	56.25	10,938,611
NONS	16	15.4	15.36	15.37	1,132
NOPK	20.98	21.44	20	20.01	14,511
NOPKNV	15.55	16	15	16	1,000
NPL	13.91	13.94	13.6	13.61	90,234
NRL	247.98	249.7	247.1	247.82	14,772
NSB3Y1	94	0	0	94	0
OGDC	164.63	164.95	162.6	163.31	116,936
OLPL	8.78	8.95	8.5	8.53	8,246
OLTM	0.85	1	1	1	15,001
PACE	3.35	3.48	3.05	3.12	3,770,678
PAEL	5.99	6.09	5.4	5.54	1,376,809
PAKD	45.21	47.47	44.1	47.03	8,274
PAKRI	21.49	22.28	21.5	21.62	7,327,459
PAKT	47	48	46.01	47	401
PASL	3.17	3.19	2.9	2.96	1,205,018
PCAL	36.05	36.5	35.6	36.05	200
PECO	55.28	53.8	53.8	55.28	1
PEF	7.6	7.75	7.6	7.63	11,500
PFLTFC2	99.9051	0	0	99.9051	0
PGCL	81.25	84.99	84.99	84.99	500
PGF	13.52	13.5	13.35	13.42	35,276
PGLC	6.95	6.9	6.9	6.9	0
PIAA	2.74	2.85	2.61	2.73	190,077
PICT	148	148.54	148	148	7,051
PIF	6.25	6.25	6.2	6.2	10,520
PIL	8.53	8.5	8	8.5	8,187
PINL	8.8	8.9	8.6	8.72	34,440
PIOC	12.38	12.5	11.6	11.74	281,257
PKGI	7.49	7.3	6.49	7.2782	159
PKGP	13.04	13.39	13.04	13.08	392,209
PKGS	95.65	100.43	97	100.02	270,720
PMI	1.36	1.44	1.39	1.41	901
PMPK	109.76	115.24	114.99	115.13	445
PMTFC6	96.7885	0	0	96.7753	0
PNGRS	2.56	2.64	2.4	2.44	15,094
PNSC	17.36	17.26	17	17.04	9,802
POL	367.93	369	363	363.73	412,939
PPL	183.85	184.9	180.05	183.3	1,006,982
PPVC	4	3.9	3.51	4	112
PRL	62.14	61.5	60.51	60.85	6,220
PSEL	131.9	125.31	125.31	131.9	1
PSMC	68.97	72.41	67.51	72.41	248,781
PSO	245.82	245.25	240	241.44	334,601
PSYL	17.47	17.66	17.01	17.65	6,004
PTC	12.39	12.45	11.92	12.12	2,621,870
QUAT	15.42	15.5033	15.5033	15.5033	0
QUET	28.12	29.52	29.52	28.12	5
QUICE	5	4.75	4.71	4.71	2,500
RAVT	1.63	2.09	1.65	1.86	634,809
REWM	9.5	9.3	9.25	9.25	13,084
RICL	8.5	8.4	8.01	8.08	3,100
RMPL	2608.36	2735.38	2560	2608.36	5
SAIF	5.77	5.66	5.61	5.66	1,000
SALT	35.83	34.75	34.75	34.75	501
SANSM	10.11	9.8	9.75	9.75	7,900
SAPL	192.87	190	183.3	183.49	2,301
SAZEW	23.69	24.25	22.65	23.86	16,605
SBL	2.98	2.95	2.81	2.83	525,453
SCBPL	12.6	12.6	12	12.06	212,219
SCLL	4.3	4.25	4.25	4.25	5,000
SCM	11	11.3	11.3	11.3	3,000
SEARL	45.69	45.79	45.4	45.63	1,768
SEL	16.75	16.5	16.5	16.5	700
SEPCO	1.79	1.88	1.64	1.74	468,885
SEPL	42.47	43	42.2	43	6,300
SFL	134.62	127.89	127.89	134.62	5
SFWF	7.5	7.5	7	7.35	1,605
SGML	5.55	5.7	5.7	5.55	1
SGPL	1.2	1.14	1.14	1.2	100
SHCI	1.99	1.98	1.6	1.97	1,280
SHEL	157.82	158	153.43	154.6	26,483
SHNI	11.35	12	12	11.35	1
SHSML	7.5	7.5	7.5	7.5	5,117
SIBL	2.65	2.25	2.1	2.1	2,031
SIEM	747	714	714	747	20
SILK	2.81	2.87	2.7	2.7	1,851,774
SING	21.58	22.49	20.6	20.6	2,011
SITC	115.93	117.75	115	115.78	3,056
SJTM	1.25	2.25	2.25	1.25	1
SLYT	3.6	3.7	3.5	3.5	13,100
SMBL	4.29	4.34	4	4.03	2,470,304
SMCPL	7	6.31	6.15	7	2
SMTM	4.98	5	4.75	4.75	54,125
SNAI	42.99	42.98	41.1	41.13	50,426
SNBL	8.38	8.48	8.08	8.12	2,137,732
SNGP	22.17	22.5	21.39	22.23	356,765
SPL	13.18	13.24	12.52	12.65	307,084
SRSM	6.7	7.7	6.75	6.75	44
SRVI	176.22	179	179	176.22	1
SSGC	21.76	21.7	21.25	21.43	239,976
SSIC	4.99	4.99	4.65	4.76	9,509
SSML	1.39	1.41	1.4	1.4	6,500
STCL	7.5	7.9	7.9	7.9	1,000
STML	8.9	8.41	8.4	8.9	20
STPL	8.15	8.45	8	8.45	6,591
SURC	24.65	25.88	24.75	25.86	1,714
SUTM	35.2955	37.06	35.5558	35.5558	1
SZTM	5.01	6.01	6.01	5.01	10
TAJT	0.6	0.51	0.5	0.5	5,000
TATM	23.45	24.45	23.75	24.19	502
TDIL	10.93	10.98	10.03	10.24	87,700
TELE	1.97	2.02	1.81	1.83	761,164
TGL	13.98	14.08	13.5	13.51	77,653
THALL	88.6	91	87.2	89.95	35,488
THAS	3	4	4	3	276
THCCL	18.85	19.35	17.85	18	1,507
TOWL	7.15	8.1	8.09	7.15	75
TREET	47.75	48.2	47.6	47.77	31,283
TREI	1.17	1.4	1.4	1.4	19,500
TRG	4.35	4.55	4	4.1	6,583,473
TRIBL	1.2	1.25	1.01	1.09	18,875
TRIPF	205	205.45	203	204	5,763
TSMF	1.3	1.35	1.35	1.3	1
TSML	65	65.05	65	65	101
TSPL	1.14	1.09	1	1.07	10,600
UBL	75.63	76.59	74.99	76.05	566,008
UBLTFC4	100.8544	0	0	100.8544	0
ULEVER	5822	5899.99	5800	5818.15	38
UNIC	6.5	7.5	6.32	7.26	107,588
UPFL	1811.25	1750	1750	1811.25	1
UVIC	2.42	2.44	2.12	2.36	10,544
WAHN	40.09	39.99	39.99	40.09	50
WTCL	2.9	2.86	2.7	2.74	855,244
WTL	3.81	3.9	3.54	3.6	7,649,253
YOUW	1.55	1.6	1.41	1.54	24,600
ZIL	66.04	65.9	64.41	65.9	522
ZTL	3.68	3.35	3.3	3.32	3,000
Total Turnover					340,521,998

KSE EOD Daily Share Price Data - 12/04/2012