KSE EOD Daily Share Price Data -28/03/2012

For: March 28, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	4.11	4.1	3.87	3.88	67,444
ABL	60.28	62.8	60.5	62.21	107,998
ABLTFC2	99.55	0	0	99.55	0
ABOT	100.15	102	99.5	100	8,716
ACPL	73.71	76.5	74	75.99	187,988
ADAMS	16.68	17.68	17	17.6	2,400
ADMM	27.08	26.85	25.73	25.75	4,702
ADOS	6	6.5	5.6	5.7	2,635
AGIC	9.52	9.6	8.75	9.49	7,886
AGIL	62	65	62.01	65	4,996
AGL	16.23	17.23	16.4	16.64	77,501
AGSML	5.1	5	5	5.1	20
AGTL	182.46	188	180	181.05	3,682
AHCL	32.35	33.35	31.75	32.16	15,235,546
AHCL-CMAR	32.41	0	0	32.2	0
AHCL-MAR	32.42	33.33	31.1	32.18	1,214,000
AHI	17.63	18.25	17.5	18.01	16,618
AHL	30.28	31.79	31.79	31.79	24,069
AICL	52.47	55.09	53.55	55.09	237,217
AKBL	12.95	13.95	12.75	13.69	10,009,689
AKDCL	40.13	41	38.57	40.91	3,835
AKGL	8.75	8.99	8	8.97	3,550
ALNRS	33.64	33.5	33.5	33.64	312
AMTEX	2.41	2.43	2.24	2.26	1,396,701
ANL	9.87	10.5	9.11	9.32	32,827,783
APL	444.04	451.5	444	445	162,754
ARM	28	26.7	26.7	28	50
ARUJ	4.85	4.9	4.9	4.9	1,000
ASHT	9	8.3	8.3	8.3	1,000
ATBA	193	194.99	193.01	193.91	589
ATFF	7	7	7	7	100
ATIL	41.06	41.95	41.26	41.6	47,311
ATLH	143.99	144	142	142.23	790
ATRL	130.99	133.9	129	130.55	2,532,628
ATRL-CMAR	131.22	0	0	130.72	0
ATRL-MAR	131	133.89	130	131.05	253,500
BAFL	15.18	16.18	15.22	16.06	19,761,471
BAFL-CMAR	15.21	0	0	16.08	0
BAHL	27.16	27.57	26.95	27.04	2,150,801
BAHL-CMAR	27.21	0	0	27.08	0
BAPL	6.57	5.66	5.66	6.57	53
BATA	626.02	610	602	602	1,232
BAWS	13.25	12.25	12.25	13.25	36
BCML	14.55	15.55	14.8	15.55	23,009
BERG	15.3	16.18	15.25	15.4	16,928
BILF	1.4	1	1	1.4	17
BIPL	6.81	7.23	6.55	7.06	5,764,270
BNWM	20.01	20.9	20.1	20.61	12,036
BOK	7.25	7.4	7.22	7.33	129,190
BOP	11.47	12.09	10.47	10.47	36,288,904
BPL	26.11	26.4	25.5	26.06	10,661
BROT	1.16	1.29	1.05	1.1	1,010
BRR	2.15	2.39	2.03	2.38	9,852
BWCL	21.6	21.7	21	21.65	1,551
BWHL	27.18	27.99	26.1	26.42	559
BYCO	9.19	9.57	8.8	8.95	2,969,489
CENI	9.06	10.06	8.65	9.3	37,500
CEPB	14.2	14.6	14.11	14.44	20,783
CHAS	9.8	10.5	9.8	10	15,213
CHBL	2.45	2.5	2.12	2.3	115,131
CHCC	20.89	21.93	20	21.27	1,930,846
CJPL	1.33	1.34	1.11	1.15	4,580
CML	2.59	2.79	2.46	2.51	145,970
COLG	857.48	816	814.61	814.68	74
COTT	1.73	2	1.78	2	4,002
CPL	144.29	146.46	144.5	145.4	5,410
CPMFI	3.75	4.35	4.35	3.75	10
CPPL	33	32.7	31.36	31.66	20,129
CSAP	19.34	19.6	19.18	19.31	21,125
CSIL	3.3	3.5	2.34	2.34	1,502
CSM	0.93	0.98	0.82	0.9	18,435
CSUML	4	4	3.4	3.52	8,024
CWSM	1.5	1.5	1.5	1.5	500
CYAN	60.33	62	57.32	61.22	27,028
DADX	45.09	46.9	42.84	46.74	8,816
DATM	0.6	0.79	0.6	0.65	6,114
DAWH	39.01	40.96	38.25	40.2	701,490
DBCI	2	2	1.7	1.72	286,973
DCH	2.41	2.45	2.2	2.35	260,647
DCL	4.33	4.45	3.99	4.01	3,737,619
DCM	1.88	2.2	2	2	1,020
DEL	2.5	2.45	2.3	2.4	34,273
DFML	2.46	2.54	2.27	2.36	278,600
DFSM	1.98	2	2	1.98	197
DGKC	33.69	35.37	33.9	34.59	16,791,789
DINT	16.74	16	16	16	30,564
DKTM	2.2	2.2	1.8	1.8	2,002
DLL	30.51	31.25	30.5	31.25	3,920
DMTM	4.15	4.25	4.1	4.23	5,953
DNCC	2.55	2.9	2.5	2.7	25,240
DOL	5.23	5.3	5.02	5.06	508,323
DSFL	2.26	2.35	2.12	2.15	1,690,390
DSIL	2.84	2.95	2.5	2.58	1,078,001
DSL	2.74	2.94	2.62	2.63	100,093
DWAE	1.16	1.22	1.06	1.07	44,996
DWSM	2.4	2.5	1.56	2.18	39,989
DYNO	13.03	13.49	13	13.46	1,876
ECOP	4.05	4.05	3.87	4.05	417
EFLTFC	100	0	0	100	0
EFLTFC3	97	0	0	97	0
EFOODS	48.36	50.77	49	50.58	4,131,093
EFUG	84.95	89	83.5	84.86	32,104
EFUL	83.07	84.99	82.61	83.01	53,062
ELCM	8.7	8.8	8.8	8.8	500
ELSM	23.5	23.2	23.16	23.2	44,524
EMCO	2.6	3.35	2.5	2.5	5,001
ENGRO	102.65	103.75	99.65	101.9	4,415,455
ENGRO-CMAR	102.83	0	0	102.03	0
EPCL	11.34	11.67	11.1	11.4	6,709,256
ESBL	2.47	2.6	2.3	2.42	86,102
EWLA	5.58	6.14	5	5.5	88,503
EXIDE	178.35	180	178	179.99	2,058
FABL	10.9	11.6	10.95	11.29	681,524
FASM	39	39.9722	39.9722	39.9722	0
FATIMA	23.22	24.05	23	23.56	7,712,493
FCCL	5.55	5.75	5.47	5.51	18,791,266
FCIBL	3.76	4.75	3.89	3.76	126
FCSC	4.34	4.49	3.8	4.03	552,325
FDIBL	1.65	1.73	1.5	1.54	32,341
FDMF	3.57	3.66	3.47	3.6	60,920
FECM	2.75	3.25	2.33	2.75	469
FECTC	10.95	10.9	10.4	10.4	30,680
FEM	2.4	2.4	2.1	2.21	231,669
FEROZ	69.5	69.5	69	69.47	739
FFBL	39.79	41.73	39.7	41.07	4,328,737
FFBL-CMAR	39.86	0	0	41.12	0
FFC	118.57	120.4	117.25	118.57	2,062,316
FFC-CMAR	118.78	0	0	118.73	0
FFLM	2.24	2.35	2.07	2.07	7,009
FHAM	7.75	7.72	7.72	7.72	500
FHBM	8	8.29	8.07	8.07	1,325
FIBLM	1.01	1.75	0.9	1.01	251
FLYNG	2.82	2.89	2.7	2.72	627,624
FML	32.11	33.71	33.71	32.11	62
FNBM	6.1	6.75	6.45	6.71	10,100
FNEL	6.51	6.84	5.78	6.65	20,000
FPJM	2.24	2.7	1.8	1.84	120,975
FPRM	13.13	13.31	13.31	13.31	2,000
FRCL	3.3	3	2.31	2.5	1,799
FTSM	1	1	1	1	400
FUDLM	6.04	6.8	6.21	6.8	2,232
FZCM	76.02	79.7	79.7	76.02	100
GADT	51.26	53.82	50.5	53.82	21,740
GAIL	2.59	2.79	2.26	2.26	2,503
GASF	3.98	4.02	3.95	4	56,296
GATI	76.5	80.32	77	76.5	150
GATM	20	21	20.75	21	23,068
GENP	1.47	1.9	1.59	1.63	1,403,891
GFIL	4	3.5	3.5	3.5	500
GGL	10.42	10.65	10.1	10.19	151,420
GHGL	44.43	45	44.5	45.01	625,035
GHNI	7.2	7.5	7.3	7.49	9,305
GHNL	3.75	3.85	3.56	3.65	25,407
GLAXO	71.65	72	70.81	71.42	91,914
GLPL	63.78	66.96	65	66.8	834
GRAYS	27.51	27.45	27.45	27.51	300
GRYL	2.06	1.27	1.27	1.27	1,198
GSPM	7.85	7.5	7.26	7.27	8,000
GTYR	19.06	19.45	19.03	19.19	3,070
GVGL	17.01	18.01	16.01	17.01	2
GWLC	6.12	6.5	5.75	5.89	9,226
HABSM	19.47	19.59	19.21	19.22	27,148
HADC	1	1.06	0.92	0.95	20,620
HAEL	5.65	5.5	5	5.49	3,034
HAJT	0.59	0.79	0.57	0.59	2
HAL	17.8	18.2	17.6	17.8	1,301
HBL	103.29	108.45	103	108.06	183,630
HCAR	11.16	11.25	10.92	11.09	30,984
HICL	10.83	10.95	10.5	10.67	26,564
HINO	66.79	70.12	70	70.12	3,285
HINOON	33.25	34.4	32.41	34.17	30,945
HIRAT	4.87	5.25	4.76	4.92	147,482
HMB	16.21	16.9	16.09	16.21	70,771
HMIM	1	1.25	1.25	1.25	1,000
HSPI	16.5	16.8	15.51	16.3	12,548
HUBC	34.89	36.63	34.5	36.63	6,783,786
HUBC-CMAR	34.95	0	0	36.68	0
HUMNL	20.03	20.49	19.1	20	36,804
HUSI	2.86	3.22	3.1	2.86	4
IBFL	41.4	41.85	41.4	41.4	11,210
IBLHL	16.88	17.25	16.5	16.51	6,572
ICCT	1.37	1.55	1.38	1.46	32,658
ICI	129.39	131.44	129	131.01	27,262
ICIBL	0.91	1.06	0.9	1.02	979,250
IDRT	6.75	7	6.75	6.8	2,910
IDSM	4.5	5	5	4.5	10
IDYM	411.85	432.43	399	427.23	10,212
IFSL	9.15	9.58	9	9.38	10,501
IGIBL	2.25	2.78	2.25	2.64	13,130,549
IGIIL	51.16	52.25	50	51	22,717
ILTM	219.9977	214.4286	214.4286	214.4286	0
INDU	236.48	238.99	235	238	3,887
INIL	29.11	30	29.3	29.5	36,606
ISIL	77.5	77.25	77.25	77.25	0
ISL	10.42	11.01	10.4	10.57	446,420
JDMT	17.61	18.61	16.8	18.61	11,111
JDWS	89.45	88	88	89.45	19
JGICL	70	70.49	69.05	69.76	8,333
JLICL	64	64	63.01	64	11,500
JOPP	7.19	6.2	6.19	6.19	1,500
JPGL	2.07	2.15	1.95	2.02	3,131,537
JSBL	6.67	6.92	6.27	6.43	3,749,687
JSCL	21.6	22.68	20.95	22.39	31,705,525
JSGCL	47.88	50.27	46.05	47.23	36,930
JSGF	7.2	7.78	7.26	7.37	117,161
JSIL	13.39	14.39	13.2	14.1	10,349,689
JSVFL	6.5	6.51	6.3	6.5	102,511
JVDC	81.66	84.95	77.58	82.41	4,699
KAPCO	41.93	43.8	41.5	43.5	1,324,998
KAPCO-CMAR	42	0	0	43.56	0
KASBB	2.96	3.24	2.9	3.14	2,917,958
KASBM	3.5	3.75	3.75	3.5	491
KASBSL	6.68	6.8	6.2	6.47	263,202
KESC	3.88	4.05	3.7	3.76	1,401,832
KHTC	30.81	32.35	32.35	32.35	1
KML	2.8	2.54	2.54	2.8	14
KOHC	27.87	28.6	27	27.12	271,938
KOHE	19.5	20.5	19.3	20.49	18,610
KOHP	2.78	2.95	2.52	2.6	24,505
KOHS	3.19	4.19	2.59	2.85	1,382
KOHTM	2.5	2.68	2.36	2.36	4,815
KOIL	1.69	1.88	1.6	1.73	41,616
KOSM	2.49	2.75	2.75	2.75	500
KSBP	25.37	26.63	26.63	26.63	12,461
KTML	5.01	5.45	4.76	4.92	555,068
LATM	6	6	6	6	11
LINDE	97.99	98.96	95.15	98.96	715
LOTPTA	8.75	9.06	8.61	8.81	6,464,060
LPCL	3.97	4.23	3.85	3.96	20,797,278
LUCK	106.32	110.7	106.2	109.4	7,540,923
LUCK-CMAR	106.51	0	0	109.54	0
MACFL	13.69	14	13.26	13.53	22,555
MARI	87.02	88.05	86.25	86.48	47,153
MBF	9.65	9.79	9.74	9.75	145,200
MCB	167.45	173.79	167.99	170.88	1,272,770
MCB-CMAR	167.74	0	0	171.11	0
MEBL	25.65	26.9	24.8	26.29	334,258
MEHT	60.01	61	61	61	3,938
MERIT	19.87	20.87	20	20.87	5,168
MFFL	192.68	197.5	189.99	192.68	53
MFTM	1.12	1.06	1.02	1.06	5,008
MIRKS	29.67	30.5	30.5	30.5	500
MLCF	4.77	5.16	4.77	5	6,019,625
MLCFPS	4.12	4	4	4.12	60
MODAM	1.2	1.18	1.15	1.15	5,023
MOON	5.3	6.3	6.3	5.3	1
MQTM	9.5	9.66	9.65	9.66	700
MRNS	40.52	41	39.63	40.52	155
MSOT	17	17.3	17.3	17.5	13,749
MTIL	0.95	1.25	0.83	0.85	10,050
MTL	499.32	507	498.01	505.75	18,257
MUCL	11.25	12.25	12.1	12.1	1,000
MUKT	0.69	0.69	0.57	0.61	686
MUREB	69.85	71.68	67	70	13,090
MWMP	11.39	12.39	10.39	10.48	95,602
MZSM	2.25	2.35	2.1	2.11	12,678
NAGC	18.2	17.5	17.5	18.2	65
NATF	104.22	109.43	102	106.11	7,391
NBF	3.25	3.5	2.31	3.01	10,011
NBP	41.01	43.06	41.7	43.06	7,740,289
NCL	18.14	19.14	18.47	19.14	441,651
NCPL	13.55	14.05	13.45	13.77	229,139
NESTLE	4476.41	4478	4400	4415	15
NETSOL	14.25	15.25	14.25	14.4	2,100,048
NETSOL-MAR	14	15	14.4	14.73	4,500
NIB	2.8	2.9	2.68	2.7	6,656,233
NIBTFC	99.4039	0	0	99.4039	0
NICL	3.91	4.05	3.7	3.76	686,184
NMBL	5.84	5.95	5.4	5.74	21,295
NML	49.56	52.03	49.5	52.03	3,262,101
NOPK	24.96	25.25	24	24.01	1,120
NOPKNV	13.7	13.01	13.01	13.01	1,742
NPL	13.35	13.85	13.49	13.61	165,848
NRL	249.79	255	250.51	254.16	77,195
NSB10Y1	100	0	0	100	0
NSB3Y1	94	100	100	94	1
OGDC	166.76	167.95	165.21	166.1	458,021
OLPL	9.06	9	8.9	9	2,162
OLSM	4.62	5.61	4.3	5.3	26,949
OLTM	1	1.1	1	1.1	5,140
OTSU	34.23	34.1	33	33.75	2,500
PACE	2.78	2.95	2.77	2.9	5,048,340
PAEL	7.59	7.89	7.21	7.28	584,868
PAKD	43.06	43	43	43.06	1
PAKMI	1.3	1.25	1.15	1.15	570
PAKRI	22.29	23.4	21.4	21.63	9,000,296
PAKT	46.96	48.05	47.9	47.92	2,111
PASL	3.92	4.1	3.41	3.5	2,517,892
PCAL	38.24	40.15	38	39.99	5,578
PECO	55.28	55	52.76	55.28	428
PEF	7.55	7.65	7.51	7.51	5,125
PFLTFC2	99.6275	0	0	99.6275	0
PGCL	72.5	72	71	71.06	769
PGF	13.2	13.4	13.2	13.27	49,889
PIAA	2.93	3.09	2.9	2.92	796,852
PICT	141.87	140.5	134.78	134.79	12,060
PICTPS	10.83	10	10	10.83	141
PIF	6.12	6.3	6.12	6.2	22,937
PIL	8.4	8.45	8	8.34	2,687
PINL	8.76	9.15	8.51	8.81	147,239
PIOC	10.76	10.95	10.5	10.54	152,523
PKGP	12.94	13.5	13	13.08	447,139
PKGS	81.25	82.4	80.1	81.42	8,703
PMI	1.25	1.44	1.35	1.25	3
PMRS	43.5	41.33	41.33	43.5	10
PMTFC6	96.5803	0	0	96.5803	0
PNGRS	2.65	2.65	2.51	2.52	6,805
PNSC	17.21	18.21	17.8	18.21	35,333
POL	363.33	369.5	363.6	366.93	584,759
PPL	177.29	182.45	177.5	181.97	861,834
PPP	36.99	38.5	36	36.99	234
PRL	56.59	58.7	56.75	57.01	22,100
PRWM	9.5	10.5	9.5	10.24	35,325
PSEL	132.2174	132	132	132	0
PSMC	64.86	64.85	62.1	62.79	31,749
PSO	244.45	249.9	244.99	246.29	578,094
PSYL	18.68	18.99	17.69	18.65	2,513
PTC	11.93	12.51	11.77	12.39	8,241,355
QUICE	4.78	5.78	4.7	5.23	1,488,924
RAVT	1.44	1.5	1.35	1.38	89,728
RCML	23.23	24.39	22.07	22.08	1,001
REGT	92.71	92.71	92.71	92.71	1,000
REWM	9.25	9.25	9.01	9.25	9,295
RICL	8.5	8.99	8.3	8.3	3,057
RUPL	29.25	30.71	30.5	30.71	7,516
SAIF	6	6.34	6	6.12	1,517
SALT	44.79	42.85	42.85	44.79	25
SANE	2.99	2.8	2.8	2.99	11
SANSM	9.27	9.4	9.4	9.27	5
SAPL	149	152.5	151.1	152.5	730
SAZEW	22.32	23.25	22.52	22.59	10,511
SBL	2.71	2.79	2.55	2.59	1,169,262
SCBPL	9.74	10	9.66	9.93	134,380
SCLL	4.5	4.5	4	4.5	34,801
SCM	11.08	11.45	10.9	10.9	2,989
SEARL	45	45	44.32	44.91	10,413
SEL	16.5	16.94	16.93	16.8	9,598
SEPCO	1.83	1.9	1.58	1.62	1,311,505
SEPL	40.92	42	41.5	41.99	3,004
SFL	105.5	110.77	110.77	110.77	12
SGML	6.1	6.5	6.1	6.1	111
SGPL	1.28	1.2	1.1	1.1	23,500
SHCI	1.74	1.85	1.5	1.5	8,009
SHEL	202.44	204.5	201.15	202.93	21,822
SHEZ	125.01	121	120.5	120.98	44,178
SHFA	31.95	32	30.5	30.5	2,483
SHJS	63.9	62.31	62.1	63.9	6
SHNI	11.45	11.98	11.98	11.45	1
SHSML	7.5	7.1	7	7	7,000
SIBL	2.24	2.75	2.5	2.24	2
SIEM	789	770	770	789	26
SILK	2.92	3.02	2.85	2.89	2,396,933
SING	18.44	19.44	17.44	19.43	12,455
SITC	102.85	103.5	102	102.5	9,550
SLYT	3.9	4.5	3.7	3.71	5,030
SMBL	3.79	3.99	3.8	3.88	1,125,572
SMTM	5.98	6.19	5.5	5.89	103,383
SNAI	39.35	40.5	40	40.48	1,525
SNBL	7.36	8.36	7.32	8.17	17,685,822
SNGP	19.93	20.93	19.95	20.47	672,088
SPL	13.52	13.75	13.25	13.3	222,114
SPLC	0.89	0.89	0.7	0.76	79,172
SRSM	8.28	7.5	7.28	7.3	1,790
SRVI	194.96	193	190	192.31	721
SSGC	21.03	21.88	21	21.23	176,289
SSIC	5.24	5.98	5.6	5.98	10,868
SSML	1.6	1.69	1.69	1.6	51
STJT	22.69	23.82	23	23	50,536
STPL	7.65	7.9	7.6	7.9	7,261
TAJT	0.53	0.5	0.5	0.5	500
TATM	23.25	22.1	22.09	22.1	520
TDIL	10.99	10.9	10.5	10.5	87,273
TELE	1.95	2.05	1.9	1.91	1,177,722
TGL	12.71	13	12.66	12.69	104,840
THALL	83.92	85	83	83.28	11,221
THCCL	19	20	19	19.81	14,746
TICL	49.85	49	49	49.85	10
TOWL	8.08	9	9	8.08	11
TREET	42.96	43.5	42.4	43.05	49,164
TREI	1.15	1.2	1.15	1.15	10,000
TRG	4.18	4.65	4.25	4.33	26,749,712
TRIBL	1.35	1.3	1.3	1.35	150
TRIPF	194.64	203	193.01	194.71	4,753
TRPOL	0.92	0.98	0.98	0.92	1
TRSM	3.59	2.9	2.59	2.59	8,065
TSMF	1.35	1.4	1.3	1.35	482
TSPL	1.16	1.34	1.15	1.2	209,449
UBL	75.4	79.17	74	75.77	3,225,530
UBLTFC4	100.8544	0	0	100.8544	0
UDPL	7.5	7.15	7	7.5	389
ULEVER	5681	5790	5556.5	5698.38	130
UNIC	5.38	5.56	5.56	5.67	624
UNIM	0.4	0.57	0.57	0.57	500
WAHN	39.7	39	39	39.7	156
WTCL	2.99	3	2.71	2.78	919,396
WTL	3.3	3.45	3.06	3.1	7,161,824
ZIL	66	69.3	66.5	69.3	21,111
ZTL	3.5	3.45	3.45	3.45	5,000
Total Turnover					451,710,396

KSE EOD Daily Share Price Data -28/03/2012