KSE EOD Daily Share Price Data - 17/04/2012

For: April 17, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	82.95	82.49	79.6	79.73	5,898
AACIL	5.73	6.3	5.85	5.87	557,938
AASM	23.03	23.9	23.9	23.03	1
ABL	63.24	64.94	61.05	63.28	38,127
ABLTFC2	100.1429	0	0	100.1429	0
ABOT	104	107	104	106.91	9,858
ACPL	85.15	88	85.5	85.8	38,989
ADAMS	16.96	16.96	16.96	16.96	99
ADMM	29.33	30.79	29.45	30.48	7,502
ADOS	6.15	6.8	5.75	6.44	12,543
AGIC	9.56	10.41	8.58	9.9	2,229
AGIL	68.02	71	68.25	69.87	4,467
AGL	16.5	16.37	16.36	16.37	500
AGSML	6	6.5	6.45	6	201
AGTL	179.75	182.5	178.05	181	1,167
AHCL	34.33	34.97	32.71	32.83	9,465,633
AHCL-CMAY	34.93	0	0	33.39	0
AHI	19.18	19.49	18.18	18.18	78,234
AHL	39.43	41.4	37.51	37.92	664,770
AICL	64.71	67.94	64.7	67.94	218,203
AKBL	14.04	14.73	14.01	14.31	762,886
AKDCL	39.43	41.39	38.05	39	2,929
ALTN	9.4977	9	8.5	8.5	26,001
AMBL	5.5	6	5.45	5.74	167,845
AMTEX	3.02	3.33	3.08	3.11	2,350,077
ANL	8.49	8.9	8.36	8.49	6,892,011
APL	455.42	466.8	455	459.02	180,130
ATBA	192.81	194	192.5	193	150
ATFF	7.01	7.2	7.2	7.2	10,010
ATIL	30.86	30.99	30.12	30.21	5,210
ATLH	144.28	144	143	143.39	329
ATRL	127.2	128.75	126.7	127.04	606,895
ATRL-CMAY	129.43	0	0	129.21	0
BAFL	15.72	16.03	15.7	15.82	2,277,507
BAFL-CMAY	16	0	0	16.09	0
BAHL	28.4	28.55	28.15	28.27	148,595
BAHL-CMAY	28.9	0	0	28.75	0
BAPL	5.82	6.4	6.35	6.12	11,183
BATA	620.42	650	591	649.17	345
BAWS	13.25	13.25	13.25	13.25	16,510
BCML	15.99	15.75	15.1	15.12	26,196
BERG	16.01	16.6	16.6	16.6	1,000
BFMOD	3.98	4.45	4.45	3.98	1
BGL	2.5	2.41	2.12	2.36	1,250
BIFO	55.9	54.9	54.9	54.9	1,000
BIPL	8.16	8.8	8.11	8.53	1,573,895
BNWM	26.48	27.75	25.16	27.1	8,471
BOK	7.21	7.5	7.1	7.31	17,969
BOP	8.68	8.87	8.55	8.61	2,319,146
BPL	25.25	25.6	25.26	25.5	11,513
BROT	1	1.24	1.24	1	1
BRR	2.75	2.85	2.78	2.8	10,112
BWHL	26	26.5	26.5	26	10
BYCO	10.7	11.3	10.7	10.92	2,710,875
CENI	9.2	9.35	9.1	9.27	27,418
CEPB	16.2	16.45	15.75	15.76	43,177
CFL	9	8	8	9	10
CHAS	8.8	9	9	8.8	1
CHBL	2.41	2.65	2.3	2.32	144,149
CHCC	23.59	24.76	23.8	24.76	699,296
CJPL	1	1.16	1.16	1	1
CLOV	58.94	61.88	59	61.88	2,987
CML	2.6	2.7	2.5	2.58	79,398
COTT	2.05	2.09	2.05	2.05	3,200
CPAL	2	2	2	2	1
CPL	151.19	151.5	150	150.25	8,118
CPMFI	4.4	4.4	4.4	4.4	350
CPPL	29.98	31.47	29.79	31.47	70,165
CRTM	7.8	7.75	7.75	7.8	1
CSAP	25.6	26.1	24.32	24.4	46,830
CSIL	3.5	3.5	3.5	3.5	1
CSM	0.99	1.07	0.83	1	11,423
CSMD	16	16.5	15	16.5	5,250
CSUML	3.29	3.3	3.01	3.26	5,065
CWSM	1.5	1.51	1.5	1.5	501
CYAN	63	64.25	64.25	63	210
DADX	37.06	37.5	37	37	2,466
DATM	0.5	0.36	0.36	0.36	10,000
DAWH	38.27	38.75	37.6	37.72	79,636
DBCI	3.61	4.1	3.75	3.79	667,625
DCH	3.14	3.27	3.01	3.05	460,088
DCL	6.27	6.67	6	6.05	10,864,974
DEL	2.12	2.38	2	2.1	40,111
DFML	3.58	3.8	3.43	3.49	588,321
DFSM	2.15	2.16	2.15	2.15	3,000
DGKC	40.3	41.3	39.15	39.52	9,526,456
DINT	17	17.5	17	17.5	1,050
DKTM	2.25	2.4	2.05	2.05	3,000
DLL	34.63	36.36	34.26	36.36	20,411
DMTM	5	5.95	4.99	5.35	49,258
DNCC	4.66	5.49	3.99	4.5	4,716
DOL	5.05	5.2	4.98	5.02	321,934
DSFL	2.69	2.85	2.59	2.62	1,498,780
DSIL	2.18	2.39	2.2	2.26	155,304
DSL	2.74	3.15	2.73	2.96	241,313
DWAE	1.41	1.6	1.4	1.4	52,059
DWSM	3	3	2.65	2.68	10,236
DYNO	15.56	16.25	15.5	16.25	35,220
ECOP	5.18	5.49	4.85	5.14	17,002
EFLTFC	101.5875	0	0	101.5875	0
EFLTFC3	97.025	0	0	97.025	0
EFOODS	43.5	44.75	43.1	44.07	2,522,896
EFUG	78.99	81	77.5	79.8	5,309
EFUL	75.25	75.01	75	75	640
ELSM	26.5	26.5	26	26.08	1,102
EMCO	2.5	2.55	2.55	2.5	88
ENGRO	102.47	103.5	99	100.04	3,826,357
ENGRO-CMAY	104.27	0	0	101.75	0
ENGROTFC	100.2808	0	0	100.2808	0
EPCL	12.68	13.3	12.7	12.73	7,818,634
ESBL	2.35	2.6	2.5	2.55	19,501
EWLA	5.04	6.04	4.1	6	7,445
EXIDE	177.38	180	178.85	180	2,411
FABL	12.91	13.5	12.8	12.88	34,512
FASM	44.495	46.7	46.7	44.5	100
FATIMA	22.57	23.2	22.6	23.11	2,225,173
FCCL	6.76	7.42	7	7.11	43,042,332
FCIBL	3.79	4.74	4.7	3.79	2
FCSC	3.97	4	3.87	3.88	9,193
FDIBL	1.51	1.74	1.53	1.53	12,436
FDMF	3.8	3.71	3.55	3.61	28,279
FECM	2.84	3.74	2.96	3	10,751
FECTC	16.73	17.73	17.29	17.7	326,107
FEM	1.55	1.9	1.9	1.55	1
FFBL	39.62	39.94	37.64	37.67	7,599,885
FFBL-CMAY	40.32	0	0	38.31	0
FFC	118.96	120	115.5	116.35	2,183,533
FFC-CMAY	121.05	0	0	118.34	0
FFLM	1.96	2.55	1.82	2	55,017
FHAM	8	8.1	8	8.05	3,885
FHBM	8.08	8.49	8	8.24	6,605
FIBLM	1.5	1.95	1.95	1.5	1
FLYNG	4.41	4.95	4.2	4.35	2,806,980
FNBM	6.88	6.88	6.88	6.88	1
FNEL	6.5	7.35	6.5	6.6	5,501
FPJM	1.59	1.7	1.6	1.59	4
FRSM	20.74	20.99	20.99	20.74	1
FTSM	0.81	1.8	1.8	0.81	1
FUDLM	6.72	7.2	6.1	7.1	35,145
GADT	56.63	59.46	56.5	59.46	26,882
GAIL	3.1	3.44	2.91	3	28,047
GAMON	2.75	2.6	2.51	2.51	2,003
GASF	4.09	4.2	3.91	4.08	101,961
GATM	24.35	24.4	24	24.03	996
GENP	1.3	1.4	1.22	1.22	83,245
GGL	10.59	11.59	10.8	11.06	324,050
GHGL	47.03	48	47	47.07	1,950
GHNI	8.19	8.2	7.62	7.63	7,507
GHNL	5.28	5.36	5.05	5.19	64,254
GLAXO	63.59	63.75	63.03	63.48	20,728
GLPL	65	63.53	63.53	65	10
GRAYS	27.09	28.2	26.05	26.34	2,502
GSPM	8.05	8.23	8.05	8.23	5,000
GTYR	21.85	22.94	21.6	22.94	39,011
GUSM	5.45	5.96	5.31	5.5	5,713
GVGL	18.1	18.06	18.05	18.1	413
GWLC	7.59	8	7	7.11	122,961
HABSM	21.47	22.1	21.55	21.75	91,412
HADC	1.3	1.4	1.25	1.25	9,020
HAEL	5.49	6.49	6.49	6.49	823
HAFT	19.8	20.8	20.8	20.8	0
HAJT	0.75	1	0.81	1	99,812
HAL	18.21	19.2	17.61	18.79	7,689
HBL	107.9	109.25	107.3	108.21	35,657
HCAR	14.84	15.39	14.25	14.8	51,608
HICL	9.8	10.05	9.9	10	128,377
HINO	80.66	84.69	76.65	84.69	2,779
HINOON	33.75	34	33.55	33.8	5,992
HIRAT	7.32	8	7.1	7.41	454,157
HMB	17.39	18.39	17.51	18.33	264,656
HMIM	2.37	2.5	1.37	1.7	6,335
HSPI	17.5	18.5	17	17.14	13,285
HUBC	37.39	38	37.11	37.25	835,415
HUBC-CMAY	38.05	0	0	37.89	0
HUSS	16.5	17.45	15.6	16.5	34
IBFL	37.55	38	37.01	37.07	2,685
IBLHL	17.1	17.49	17	17.09	1,219
ICI	129.86	132	129.06	130.06	16,409
ICIBL	0.89	0.96	0.86	0.89	15,921
IDRT	7.5	8.4	7.1	7.8	4,017
IDYM	404.85	400	400	404.85	2
IFSL	11.02	11.98	11	11.02	140,749
IGIBL	2.85	2.93	2.56	2.65	1,044,827
IGIIL	53	55.65	53.03	55.65	45,301
ILTM	235	244	223.25	242.11	131
INDU	260	260.01	260	260	1,468
INIL	28.05	28.5	27.75	28.02	34,191
ISL	11.01	11.97	11.19	11.79	354,541
JDWS	87.02	88	87.07	87.02	100
JGICL	56.41	58.5	58.5	56.41	1
JLICL	71	67.5	67.5	67.5	3,984
JOPP	8.03	7.06	7.03	7.05	1,050
JPGL	2.35	2.49	2	2.23	883,924
JSBL	5.31	5.64	5.26	5.31	2,161,548
JSCL	17.79	18.18	16.79	16.84	33,227,789
JSGCL	44.08	45	42.01	42.31	4,241
JSGF	7.02	7.02	7	7	58,634
JSIL	10.97	11.7	10.2	10.5	3,843,094
JSVFL	6.49	6.6	6.45	6.59	187,361
JVDC	85.4983	89	81.23	88.85	6,096
KAPCO	43.56	44.2	43.41	43.77	92,902
KAPCO-CMAY	44.32	0	0	44.52	0
KASBB	2.53	2.55	2.4	2.41	122,217
KASBM	3.05	3.99	3.1	3.1	2,001
KASBSL	5.98	6.4	5.5	5.65	91,440
KESC	4.23	4.36	4.09	4.2	1,694,518
KOHC	40.99	42.9	40.75	41.14	417,674
KOHE	18.95	19	18.5	18.8	403,546
KOHP	2.8	3	2.25	2.84	31,253
KOHS	3.69	4.2	2.8	3.69	4
KOHTM	2.5	3	2.5	2.55	16,996
KOIL	1.58	1.69	1.47	1.6	44,786
KOSM	1.86	1.91	1.7	1.8	13,256
KSBP	33.66	35	33.5	34.01	1,208
KTML	5.27	6.2	5.41	5.63	677,822
LATM	6	6.3	6.3	6	1
LINDE	98.63	95.75	95.75	98.63	100
LOTPTA	8.83	9.39	8.81	8.87	9,250,865
LPCL	5.24	5.73	5.04	5.11	32,482,767
LPGL	15.18	16.18	16.18	15.18	1
LUCK	126.37	129.75	126.31	127.19	2,264,766
LUCK-CMAY	128.59	0	0	129.36	0
MACFL	12.25	13.2	12.66	12.66	8,704
MARI	95.13	96.45	94.42	94.54	27,268
MBF	9.85	9.9	9.8	9.9	222,750
MCB	168.73	170.7	168	168.41	235,677
MCB-CMAY	171.69	0	0	171.29	0
MEBL	28.48	29	28	28.5	64,258
MEHT	63	63	62.5	62.5	749
MERIT	20.99	20.6	20	20.02	3,024
MFFL	166.38	174.69	160	166.38	21
MFTM	1.05	1.3	1.15	1.28	1,132
MLCF	5.93	6.3	5.9	5.98	2,248,091
MLCFPS	5.5	6.5	6.25	6.5	10,450
MODAM	1.36	1.7	1.7	1.36	1
MOON	6.32	7.32	7.32	6.32	250
MQTM	9.85	10.1	10.1	10.1	1,000
MRNS	40.75	41.48	40.02	41.36	16,373
MSCL	7.26	7.95	7	7	51,038
MTIL	0.73	0.8	0.5	0.73	3
MTL	505.38	508	500.02	500.05	4,295
MUBT	0.8	1	1	0.8	3
MUCL	13.45	14.1	13.9	13.9	6,902
MUKT	0.63	0.74	0.62	0.63	10,335
MUREB	70.64	70.1	67.14	69.21	981
MWMP	8.99	9	7.99	7.99	6,212
MZSM	2.3	2.39	2.3	2.3	4
NAGC	18.98	19.25	18.07	18.98	301
NATF	108.73	114.16	108	114.16	5,385
NBP	46.08	47.2	46.25	46.48	3,620,189
NCL	20.25	20.5	20.01	20.03	219,515
NCPL	14.12	14.32	14.01	14.27	324,303
NESTLE	4281.97	4375	4281.97	4326.06	23
NETSOL	16.05	16.35	15.51	15.86	1,009,858
NIB	2.56	2.67	2.51	2.53	2,861,758
NIBTFC	99.75	0	0	99.75	0
NICL	3.25	3.35	3.2	3.24	197,670
NML	56.58	57.9	56.3	56.8	1,821,328
NONS	16.1	17.1	16.3	16.35	5,473
NOPK	21	21.6	21.5	21.5	4,600
NOPKNV	16	17	17	16	1
NPL	13.6	13.8	13.65	13.7	118,008
NRL	244.97	246.94	243	243.91	34,701
NSB3Y1	94	0	0	94	0
OGDC	164.39	166.44	164	164.01	179,850
OLPL	8.75	8.94	8.7	8.75	2,785
PACE	2.91	3.08	2.85	2.88	1,682,803
PAEL	5.5	5.75	5.49	5.58	662,106
PAKD	49.1	48	48	49.1	200
PAKL	2.2	3.2	2.3	2.3	4,010
PAKMI	1.6	1.3	1.08	1.6	402
PAKRI	21.23	21.65	21.3	21.49	1,032,398
PAKT	46.91	47.95	47	47	6,021
PASL	2.93	3.09	2.9	2.9	402,470
PCAL	36.95	38.79	37.95	38.58	7,671
PECO	56.89	56.5	56.5	56.89	50
PEF	7.5	7.5	7.5	7.5	5,285
PFLTFC2	99.9051	0	0	99.9051	0
PGCL	89	93.25	87	91.67	1,102
PGF	13.4	13.55	13.25	13.25	87,151
PIAA	2.64	2.75	2.6	2.6	128,305
PICT	148	148.22	148	148	17,001
PIF	6.2	6.25	6.15	6.15	40,034
PIL	7.6	8.3	7.11	7.6	484
PINL	8.75	8.75	8.51	8.69	69,311
PIOC	11.23	12.23	11.4	11.8	735,364
PKGP	13.13	13.5	13.1	13.4	115,037
PKGS	110.25	115.75	107	108.13	40,155
PMI	1.3	1.67	1.3	1.5	5,033
PMPK	116.29	114.99	111	116.29	102
PMRS	39.08	38.99	37.13	37.13	2,959
PMTFC6	96.9231	0	0	96.9231	0
PNGRS	2.65	2.64	2.45	2.45	501
PNSC	16.25	17.25	16.25	17.25	17,138
POL	371.26	374.6	370	372.19	340,187
PPL	193.9	197.48	193.05	194.77	1,780,894
PPP	36.35	37.54	37.54	37.54	8,900
PPVC	4	5	5	5	2,204
PRET	20.91	21	21	21	0
PRL	60.89	61.81	60	61.12	1,413
PRWM	10.5	11	9.5	11	49,505
PSMC	72.86	76	71	73.62	88,271
PSO	245.1	246.65	244	244.9	121,031
PSYL	17.96	17.51	17	17.96	21
PTC	12.96	13.74	12.8	13.28	14,605,256
QUET	28.3	28	26.89	28.3	20
QUICE	4.95	5.2	4.85	4.9	42,393
RAVT	2.02	2.13	1.86	1.91	77,312
REWM	9.5	9.5	9.4	9.4	4,155
RICL	8.08	8.88	8	8	16,711
RUPL	30.3	29.11	29	29	2,428
SAIF	6.49	7.19	6.5	7.06	158,145
SALT	34.02	35.72	32.55	35.72	5,449
SANSM	9.5	10	9.9	10	1,101
SAPL	174.22	176.19	167.25	167.25	504
SAZEW	23.99	24.25	23.99	24.07	4,293
SBL	2.65	2.78	2.6	2.61	281,185
SCBPL	11.77	11.87	11.46	11.57	27,849
SCLL	3.81	4.33	4.33	3.81	1
SCM	11.28	11.35	11.29	11.32	6,500
SEARL	45	45.25	44.1	45.25	730
SEL	16.61	16.84	16.25	16.25	2,601
SEPCO	1.62	1.7	1.55	1.6	618,428
SEPL	42.51	43.5	42.5	42.58	2,042
SFL	134.62	127.89	127.89	134.62	12
SGML	5.6	6.45	6	6	1,103
SGPL	1.2	1.2	1.2	1.2	1
SHCI	1.78	2.24	1.78	2	27,813
SHEL	154.07	155.6	153.5	153.6	18,993
SHEZ	125	127.99	124.9	125.19	631
SHFA	31.4598	33	30.95	30.98	2,369
SHNI	11.01	12	11.1	11.01	4
SHNIR1	1.2587	1	1	1	0
SHSML	7.5	7.5	7.45	7.5	4,001
SIBL	2.1	2.6	1.8	2.1	401
SIEM	747	747	747	747	1
SILK	2.65	2.72	2.6	2.61	909,422
SING	20.6	21.63	19.61	20.6	442
SITC	116.77	119.5	116.25	118.8	10,195
SLYT	4.1	4.25	3.9	4.04	51,591
SMBL	3.96	4	3.72	3.75	830,341
SMCPL	6.99	6.99	6.5	6.9	1,002
SMTM	5.19	5.4	5.15	5.15	6,861
SNAI	41.62	43.7	40.56	43.7	60,990
SNBL	8.21	8.45	8	8.05	654,142
SNGP	22.79	23.24	22.5	22.95	270,942
SPL	12.84	13.08	12.6	12.73	301,383
SPLC	0.74	0.8	0.63	0.8	35,007
SRSM	7.68	6.75	6.75	6.75	959
SRVI	176.13	177	175.5	176.5	700
SSGC	21.5	21.95	21.5	21.82	69,674
SSIC	5	4.9	4.9	4.9	10,000
SSML	1.4	1.4	1.2	1.4	8,893
STCL	7.5	7.95	7.5	7.95	3,400
STPL	7.9	8.25	7.56	8	1,004
SUTM	37.33	39.19	37.827	37.827	99
TATM	24.19	24.65	23.85	24.34	500
TDIL	10.84	11	10.79	11	506
TELE	1.8	1.85	1.75	1.75	332,907
TGL	13.45	13.99	13.41	13.5	57,289
THALL	91.01	91	88.5	90.23	8,229
THAS	3	4	4	3	7
THCCL	17.79	18.25	17.75	17.79	12
TREET	47.01	48.85	46.6	46.71	1,601
TREI	1.4	1.32	1.2	1.23	1,001
TRG	3.81	4.09	3.8	3.84	4,334,861
TRIBL	1.15	1.29	1.1	1.11	4,516
TRIPF	202.04	204.9	203.5	204.68	815
TRPOL	0.5	0.89	0.89	0.5	1
TRSM	3	2.65	2.2	3	300
TSBL	2.45	3.45	3.45	2.45	2
TSMF	1.3	1.3	1.3	1.3	1
TSML	65	68.25	67	67.41	1,613
TSPL	1.07	1.13	1	1	22,497
UBL	75.76	76.5	75.26	76.17	306,117
UBLTFC4	100.8544	0	0	100.8544	0
ULEVER	5873.33	5998	5651	5738.45	20
UNIC	7.97	8.42	8.05	8.29	158,290
UPFL	1901.81	1994.99	1994.99	1901.81	1
UVIC	2.5	2.89	2.45	2.5	401
WTCL	2.57	2.68	2.55	2.55	255,974
WTL	3.49	3.64	3.4	3.42	1,184,730
WYETH	740	740	722	740	30
YOUW	1.54	1.5	1.4	1.4	1,003
ZIL	65.9	66	63.5	65.9	301
ZTL	3.5	3.5	3.5	3.5	5,629
Total Turnover					268,727,862

KSE EOD Daily Share Price Data - 17/04/2012