KSE EOD Daily Share Price Data - 07/05/2012

For: May 07, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	4.75	4.95	4.8	4.8	57,406
AASM	20.99	20.1	20.1	20.99	50
ABL	71.39	71.99	69.15	70.97	207,647
ABLTFC2	100.1429	0	0	100.1429	0
ABOT	129.67	128.99	124	126.99	313,382
ACPL	82.75	85	82	82.54	220,202
ADAMS	15.3	15.75	15.2	15.65	507
ADMM	27.95	28	27.5	27.6	1,302
ADOS	6	6	5.63	5.94	600
AGIC	10.01	10.46	10.3	10.33	3,007
AGIL	94.84	96	92	92.01	44,910
AGL	16.5	17.48	16.75	17.21	4,331
AGSML	11.5	11.77	11.77	11.5	1
AGTL	209.75	209.5	201.5	207.28	2,796
AHCL	34.54	34.94	34.1	34.31	4,318,224
AHCL-CMAY	35.85	0	0	34.59	0
AHI	16.13	16.97	15.8	16.05	100,427
AHL	40.98	42.24	40.5	40.64	179,170
AICL	71.2	74.76	70	71.45	1,158,169
AKBL	15.36	15.5	15.11	15.27	228,436
AKDCL	38	38.9	37.6	38.9	504
AKGL	8	8	8	8	100
ALICO	18	17.9	17	17.14	829
ALNRS	35.5	35.5	35.5	35.5	1
ALTN	8.5	8.5	8.49	8.5	10,100
AMBL	5.47	5.8	5.5	5.77	91,500
AMTEX	2.55	2.88	2.5	2.77	898,865
ANL	7.31	7.53	7.02	7.22	5,663,850
ANSS	7.5	7.5	7.5	7.5	1,500
APL	455.58	456	451.75	452.11	16,098
ARM	28.56	28.65	28.65	28.56	109
ASFL	5	6	5.5	5.5	300
ASHT	10.83	10.49	10.25	10.83	401
ATBA	207.56	207.9	204.5	206.35	1,745
ATFF	8.05	8.05	7.95	8.05	23,532
ATIL	30.97	31.74	31	31.02	9,118
ATLH	155.43	157	154	154.03	9,367
ATRL	124.89	128.88	124.75	127.82	2,237,609
ATRL-CMAY	125.99	0	0	128.88	0
AWTX	105.11	110.2708	110.2708	110.2708	0
BAFL	18.21	18.27	17.85	18.19	6,852,346
BAFL-CMAY	18.37	0	0	18.34	0
BAHL	27.97	28.1	27.9	27.95	345,767
BAHL-CMAY	28.22	0	0	28.18	0
BAPL	6.65	6.49	5.8	6.65	210
BATA	674.8	700	641.23	674.32	139
BAWS	11.03	11.05	10.03	10.23	500
BCL	33.5	35.17	34	34.45	573
BCML	16.25	15.26	15.25	15.26	2,826
BERG	13.66	13.75	13.5	13.7	4,250
BFMOD	3.81	4.8	4	4.75	1,807
BHAT	209.57	202.03	202.03	209.57	1
BIFO	58.71	58.7	56.25	58.51	2,983
BILF	1.5	1.4	1.4	1.4	1,000
BIPL	7.75	7.95	7.7	7.81	204,488
BNWM	25.04	25.9	25	25.02	7,001
BOK	7.4	7.5	7.25	7.5	19,439
BOP	9.49	9.89	9.3	9.52	3,809,891
BPL	31.19	32.74	32.74	32.74	4,105
BROT	2.31	2.48	1.6	2	250,603
BRR	2.17	2.45	2.4	2.45	7,501
BUXL	10.73	11.1	10.25	11.1	1,600
BWCL	26.25	27.56	26.9	27.56	5,407
BWHL	30.1	30.25	30	30.25	2,375
BYCO	10.13	10.38	9.86	10.01	1,668,661
CENI	10.54	10.89	10.4	10.69	16,627
CEPB	17.46	18.46	17.4	18.28	346,088
CHAS	8.25	8.55	8.55	8.55	500
CHBL	2.01	2.2	1.9	1.9	95,527
CHCC	25.54	26.81	25	26.81	890,904
CJPL	0.91	0.99	0.68	0.91	3
CLOV	74.28	75.5	74	74.28	255
CML	2.25	2.3	2.12	2.17	231,436
COLG	820	861	820	861	303
CPL	152.62	154.5	153	153.94	8,829
CPPL	31.32	32.88	32.88	32.88	39,910
CRTM	9	8.72	8.42	8.45	900
CSAP	23.21	23.8	23.11	23.42	47,567
CSIL	2.98	2.79	2.79	2.79	500
CSM	0.95	1.3	0.81	1.13	1,238,477
CSMD	19.15	19	19	19.15	50
CSUML	3.24	3.44	2.95	3.03	1,088
CWSM	1.95	1.99	1.96	1.99	2,000
CYAN	67.1	69	67	68.88	1,476
DADX	44.17	46.37	46.37	46.37	2,506
DATM	0.63	0.74	0.6	0.71	17,599
DAWH	37.92	39.79	37.85	39.11	683,072
DBCI	2.51	2.7	2.26	2.55	38,474
DCH	2.45	2.63	2.4	2.47	37,032
DCL	4.89	5.19	4.8	5.01	4,022,903
DCM	1.55	1.86	1.56	1.56	5,000
DEL	2.07	2.34	2.06	2.11	63,530
DFML	2.98	3.19	2.81	3.03	191,831
DFSM	1.8	1.8	1.8	1.8	499
DGKC	44.38	46.59	44.7	46.59	19,601,267
DINT	16.75	17	16.5	17	3,200
DLL	36.58	38.4	36.5	38.4	15,124
DMTM	6.04	7	6	6.22	33,317
DNCC	3.4	3.68	3.25	3.25	2,001
DOL	4.21	4.35	4.2	4.22	79,881
DSFL	2.13	2.38	2.15	2.24	1,521,015
DSIL	2.01	2.08	2	2	111,565
DSL	3	3.08	2.89	2.89	54,447
DWAE	1.15	1.19	1.07	1.1	6,499
DWSM	2.79	2.89	2.85	2.86	600
DWTM	5	6	6	5	243
DYNO	20.76	20.75	20.2	20.2	10,500
EFLTFC3	97.1765	0	0	97.1765	0
EFOODS	66.91	70.25	68.5	70.13	2,940,112
EFUG	77	79	74.1	77.72	15,987
EFUL	81.76	82.5	80	80.51	3,640
ELSM	26.27	27.51	25.76	27.05	4,001
EMCO	2.26	2.99	1.91	2	2,882
ENGRO	104.47	109.27	104.85	108.07	11,111,247
ENGRO-CMAY	105.39	0	0	108.97	0
ENGROTFC	100.2804	98.25	98.25	100.405	1,820
EPCL	12.76	12.84	12.31	12.41	2,506,899
ESBL	2.45	2.4	2.4	2.45	1
EWLA	5.25	6.25	5.76	6.25	15,412
EXIDE	199.84	201	198	198	2,435
FABL	12.29	12.9	12.2	12.31	22,919
FATIMA	25.43	25.92	25	25.49	7,640,331
FCCL	6.54	6.8	6.6	6.7	8,003,249
FCSC	3.41	3.58	3.33	3.44	80,285
FDIBL	1.26	1.49	1.25	1.48	5,287
FECM	3.2	3.99	3.3	3.58	568
FECTC	16.3	17.3	16.31	16.71	589,290
FEM	1.7	1.84	1.65	1.75	4,631
FEROZ	83	86	83	85.17	16,400
FFBL	44.15	46.19	43.5	45.93	7,965,733
FFBL-CMAY	44.54	0	0	46.31	0
FFC	127.12	128.6	125.8	126.35	3,572,186
FFC-CMAY	128.24	0	0	127.4	0
FFLM	2.35	2.79	1.91	2.31	47,002
FHAM	8	8.44	8	8.44	5,500
FHBM	9.2	9.2	8.96	8.96	11,500
FIBLM	1.2	2.06	2.06	2.06	10,000
FLYNG	3.29	3.6	3.3	3.35	745,529
FNBM	6.44	6.5	6.01	6.38	21,517
FNEL	7.25	7.5	7	7	143,201
FPJM	1.27	1.4	1.4	1.4	11,581
FPRM	13	13.98	13.02	13.02	1,100
FRCL	4.35	4.75	4.35	4.65	7,507
FRSM	18.58	19.57	18.53	19.06	3,245
FUDLM	7.16	7.49	7.2	7.45	2,251
FZCM	87.71	91.9	87.7	91.9	501
GADT	72.2	74.21	71.65	74.01	32,423
GAIL	2.22	2.64	2.32	2.47	6,001
GASF	4.44	4.51	4.25	4.49	62,253
GATM	22.76	23.43	22.46	22.83	1,301
GENP	1.06	1.14	1.02	1.1	58,245
GGL	9.69	9.99	9.32	9.43	46,538
GHGL	61.95	63.18	62.25	62.99	43,997
GHNI	6.98	7.37	7	7.04	12,264
GHNL	4.61	4.9	4.4	4.43	35,152
GLAXO	68.21	71.49	68.23	69.01	218,001
GLPL	65	63	61.75	64.99	16,619
GRAYS	26.6	26.05	26.05	26.6	193
GSPM	7.46	7.45	7	7.45	11,501
GTYR	25.18	25.4	24.7	24.76	94,920
GUSM	5.01	5.43	5.01	5.01	2,001
GUTM	24	23.39	23.39	24	1
GVGL	20.43	21.45	21.2	21.2	2,239
GWLC	4.91	5.49	4.9	5.34	29,694
HABSM	21.5	21.5	21.25	21.35	33,606
HADC	1.28	2.19	1.8	1.89	591,638
HAEL	7.49	7.6317	7.6317	7.6317	0
HAJT	1	1.2	0.6	1.19	43,546
HAL	21.22	22.28	21.75	21.75	17,751
HBL	116.54	117.5	115.02	115.87	306,662
HCAR	13.94	14.3	13.5	13.51	72,982
HICL	11	11.35	10.81	11.05	73,333
HINO	85.1	85	82	82.6	2,601
HINOON	38.03	39.93	37.8	39.62	32,610
HIRAT	8.46	8.74	8	8.48	599,199
HMB	18.06	18.74	17.5	18.68	481,060
HMIM	1.35	1.66	1.6	1.64	685
HSPI	21	22.05	20.5	21	10,768
HUBC	37.97	38	37.4	37.5	232,448
HUBC-CMAY	38.3	0	0	37.81	0
HUMNL	24.2	24.4	23.1	24.2	2
HUSI	4	4.19	4.19	4.16	600
IBFL	46.55	48.87	47.9	48.87	157,612
IBLHL	25.11	25.25	23.9	23.97	20,292
ICCT	3.04	3.5	2.85	3	58,851
ICI	139.36	141	136.63	139.22	38,795
ICIBL	0.68	0.74	0.66	0.7	80,299
IFSL	12	12.3	11.71	11.73	2,401
IGIBL	2.9	2.89	2.72	2.76	410,582
IGIIL	59.88	59.99	58	59.39	24,163
ILTM	234.56	222.84	222.84	222.84	356
INDU	305	297.05	296	296.51	2,801
INIL	29.52	30.92	28.75	30.57	160,952
ISIL	83.65	80	80	83.65	10
ISL	11.93	11.93	11.5	11.86	36,664
ISTM	6.6	7.2	7.2	6.6	10
JDMT	20.51	21.53	21	21.5	1,727
JDWS	89	89.55	89.25	89.55	1,000
JGICL	55.01	54	53	53.51	3,244
JKSM	7.5	8	7.25	8	13,055
JOPP	6.23	7.2	6	6.5	3,971
JPGL	1.96	2.12	1.95	1.98	532,342
JSBL	5.07	5.21	4.95	5.01	2,240,240
JSCL	16.02	16.69	15.85	16.28	14,182,549
JSGCL	39.98	40.5	40	40.36	1,600
JSGF	7	7.05	6.8	7	9,612
JSIL	10.56	10.7	9.8	10.16	6,265,282
JSVFL	6.5	6.68	6.42	6.51	22,600
JVDC	83.93	82	80	83.93	138
KAPCO	43.98	44	43.36	43.46	152,889
KAPCO-CMAY	44.37	0	0	43.82	0
KASBB	2.45	2.48	2.3	2.34	59,147
KASBM	3.25	3.97	3.25	3.97	3,342
KASBSL	5.8	5.89	5.45	5.69	2,742
KCL	5	4.51	4.51	5	1
KESC	3.99	4.12	3.84	3.86	2,904,328
KESCR3	0.46	0.47	0.2	0.23	3,724,047
KML	1.82	1.8	1.7	1.75	328,839
KOHC	39.83	41.82	40	41.82	513,383
KOHE	20	20	19.8	20	400
KOHP	2.34	2.45	2.29	2.4	6,500
KOHS	3	3.05	2.77	2.85	10,002
KOHTM	5.9	6.9	6.9	6.9	5,800
KOIL	1.48	1.39	1.23	1.32	118,249
KOSM	1.2	1.65	1.1	1.65	4,187
KSBP	45.48	46.75	44.1	46	2,545
KTML	4.53	4.51	4.36	4.49	63,105
LATM	6	6	6	6	2,890
LEUL	2.75	3.75	3.1	3.75	2,298
LINDE	106.57	105.01	104	105	3,475
LOTPTA	9.18	9.3	9.01	9.03	2,657,440
LPCL	5.11	5.23	5.05	5.09	2,962,690
LUCK	133.12	135.68	131.01	131.5	7,111,743
LUCK-CMAY	134.29	0	0	132.59	0
MACFL	17.31	18.31	18.31	18.31	40,110
MARI	94.56	96.5	94.5	94.56	41,705
MBF	10.45	10.74	10.31	10.34	1,200
MCB	180.48	184.24	178.99	181.85	1,303,134
MCB-CMAY	182.07	0	0	183.36	0
MDTL	14.96	15.96	15.9	15.95	2,375
MEBL	27.68	28.2	27.55	27.99	68,402
MEHT	72.83	73	73	72.83	100
MERIT	17.07	18.07	17.56	18.07	3,187
MFFL	199.92	209.91	200	200.38	231
MFTM	1.34	1.69	1.03	1.3	3,302
MIRKS	32.66	33.75	31.03	31.1	13,154
MLCF	5.11	5.25	5.05	5.12	520,102
MRNS	41.95	43.34	41.6	42.32	12,876
MSCL	9.5	9.4	8.5	9.05	2,615
MSOT	20.75	21.44	20.5	21.44	535
MTIL	0.57	0.74	0.6	0.74	3,609
MTL	505.99	510	501.01	503.27	4,493
MUBT	0.8	1.47	1.47	0.8	1
MUCL	13.75	13.51	13.51	13.51	3,500
MUKT	0.6	0.69	0.65	0.65	1,502
MUREB	92.6	97.1	88.01	92.1	20,668
MWMP	4	4.21	3.9	3.9	502
MZSM	2.17	2.06	2	2.01	810
NAGC	23.02	24.17	23	23.9	1,725
NATF	155.05	158	154	155.12	5,238
NBF	3.8	3.8	3.8	3.8	17
NBP	48.55	49.25	48.01	48.28	7,792,293
NCL	19.37	19.4	19.1	19.17	82,356
NCPL	14.02	14.15	13.9	14.02	243,999
NESTLE	4331.69	4450	4199	4218.88	3,564
NETSOL	15.07	16.07	15.11	16.02	2,513,493
NEXT	9.72	9.69	9.13	9.6	2,503
NIB	2.49	2.55	2.42	2.49	1,580,927
NIBTFC	99.7651	0	0	99.7882	0
NICL	3.58	3.84	3.58	3.78	1,387,235
NML	54.32	55.4	54.1	54.43	3,684,507
NONS	21.51	21	21	21	1,000
NOPK	27.94	29.33	29.33	29.33	3,663
NOPKNV	19	20	20	20	500
NPL	13.7	13.92	13.55	13.6	251,516
NRL	248.7	248.65	245	246.24	42,366
NSRM	14	15	15	14	4
OGDC	170.7	171	167.9	168.41	863,694
OLPL	10.04	10.25	9.75	10	35,014
OLSM	4.45	4.35	3.45	4.35	1,603
OLTM	2.2	3.2	2.68	3.2	21,232
PACE	2.85	2.99	2.82	2.86	1,335,199
PAEL	6.33	6.5	6.12	6.23	108,384
PAKD	63.83	65.74	63.9	64.99	4,659
PAKMI	1.2	1.2	1.2	1.2	350
PAKRI	17.31	17.54	17.03	17.1	922,025
PAKT	57.94	59.98	55.05	58.99	2,522
PASL	2.43	2.55	2.39	2.44	421,821
PCAL	39.81	40	39	39.81	320
PECO	56.89	54.05	54.05	56.89	100
PEF	7.97	8	7.95	7.95	71,000
PGCL	134	136.9	132.6	134.23	1,427
PGF	12.81	13	12.85	12.97	64,562
PIAA	2.41	2.45	2.3	2.39	65,484
PIAB	7.42	6.42	6.42	7.42	2
PICT	168	176.4	175	176.4	22,608
PICTPS	10.5	10	9.5	9.55	8,412
PIF	5.65	5.84	5.7	5.81	222,700
PIL	8.24	7.97	7.24	7.25	1,122
PINL	7.25	7.59	7.25	7.49	8,643
PIOC	12.29	12.78	12.1	12.35	242,467
PKGI	6.97	7.5	7	7.16	3,800
PKGP	13.57	14.1	13.5	14.02	2,232,545
PKGS	104.46	107.65	104	105.29	94,328
PMI	1.22	1.4	1.3	1.3	1,003
PMPK	119.72	119	117.01	119.72	150
PMRS	41	41	41	41	5
PMTFC6	97.837	96	96	98.0233	150
PNGRS	2.29	2.27	2.25	2.26	3,911
PNSC	16.9	16.75	16.5	16.74	3,233
POAF	8.42	7.56	7.56	8.42	7
POL	394.75	399	389.11	391.15	566,035
PPL	195.41	197.75	193.99	194.91	886,113
PPP	45.54	46.9	45.23	45.23	1,600
PPVC	11.24	12.1	10.24	10.24	820
PRET	23.15	24.3	24	24.3	38,200
PRL	62.91	63.5	62.01	62.58	33,251
PRWM	10.25	11	10.1	10.1	26,998
PSMC	97.65	98.5	93.36	94.07	198,289
PSO	253.66	262.99	254.5	260.64	3,625,823
PSYL	17.17	17.29	16.5	17.17	4
PTC	15.34	16.25	15.5	16.12	34,556,963
PTEC	5	5	5	5	1,300
QUET	28.59	28.59	28.59	28.59	50
QUICE	5.78	6.78	6.1	6.78	805,468
RAVT	1.45	1.49	1.45	1.48	30,950
RCML	22.25	23.36	23.36	22.25	21
REDT	0.51	0.6	0.6	0.6	500
REST	12.99	13.99	13.99	13.99	768
REWM	9.7	9.75	9.75	9.75	1,260
RICL	6.65	7.18	7	7.18	1,015
RMPL	2650	2782	2698	2764.38	72
RUPL	25.99	25.99	25.35	25.31	6,010
SAIF	8.1	8.5	7.75	8.23	127,070
SAPL	153.51	161.18	155	160.56	1,998
SAPT	120.27	114.6	114.55	114.55	43,000
SASML	6.5	6.7	6.7	6.7	500
SAZEW	29.95	30.93	29.5	29.58	4,581
SBL	2.37	2.49	2.35	2.46	73,696
SCBPL	12	12.4	11.51	11.96	15,400
SCL	75	78.75	78.7	78.75	23
SCLL	5.25	5.97	5.3	5.4	17,127
SCM	11.1	11.5	10.71	11.37	5,914
SEARL	49.4	51.87	49.75	50.79	225,628
SEL	17	17.19	16.46	16.47	7,258
SEPCO	1.4	1.43	1.35	1.39	92,485
SEPL	42.23	42.5	41.9	42.5	26,000
SERF	0.5	0.56	0.5	0.5	29,000
SFL	129.05	129.99	129.99	129.05	1
SGML	6.41	6.05	6.05	6.05	685
SGMLPS	3.02	4.02	4.02	4.02	500
SGPL	1	1.6	1	1.25	27,105
SHCI	1.85	1.79	1.79	1.85	200
SHEL	146.82	153.79	147	151.98	53,670
SHEZ	174.58	177	170.3	171.64	1,400
SHFA	31.3	31.6	29.75	30.01	2,792
SHJS	77.01	80.8	80.8	77.01	3
SHNI	10.87	11.19	11.19	10.87	100
SHSML	7.2	7.25	7.25	7.2	200
SIBL	2.1	2.5	2.48	2.5	31,000
SIEM	700	733	730	700	16
SILK	2.47	2.55	2.46	2.48	619,121
SING	18.5	19.5	19.2	18.5	36
SITC	109.27	110.95	109.4	110	8,200
SLYT	6.5	7.49	6	6.44	30,802
SMBL	3.72	3.85	3.6	3.65	178,253
SMBLTFC	98.1855	0	0	98.1855	0
SMCPL	6.5	6.65	6	6.01	2,144
SMTM	5	5	5	5	34,999
SNAI	42.66	43.98	42	42.6	2,489
SNBL	8.63	8.94	8.5	8.69	174,453
SNGP	21.29	21.74	21.25	21.51	123,057
SPL	11.31	11.45	11.07	11.33	43,969
SPLC	0.75	0.98	0.75	0.94	74,539
SRSM	6	7	6.5	6.72	1,987
SRVI	172.62	175.95	174.99	172.62	52
SSGC	21.51	21.7	21.15	21.4	118,484
SSIC	5.9	6.4	5.01	6.1	2,001
SSML	2.55	2.7	2.44	2.57	17,800
STCL	7.75	7.74	7.5	7.5	1,001
STJT	26.5	26	25.95	26	500
STPL	7.77	7.51	7.5	7.5	650
SURC	28.07	29.47	27.7	29.08	8,239
SUTM	48.88	51.32	51.32	51.32	650
TAJT	0.6	1	0.75	0.8	34,000
TDIL	13.09	14.08	12.8	13.11	31,048
TELE	2.2	2.5	2.15	2.19	15,079,443
TGL	15.1	16.08	14.81	15.92	211,423
THALL	104.33	105	102.9	103.14	24,448
THAS	3	4	4	4	0
THCCL	17.9	18.9	18.12	18.9	4,208
TREET	60.33	63.34	60	61.14	466,068
TREI	1.34	1.32	1.32	1.32	998
TRG	4.1	4.29	4.05	4.09	2,371,683
TRIBL	1.11	1.55	1.1	1.18	53,835
TRIPF	208.31	209	203.11	205.46	122,062
TSBL	1	1	1	1	500
TSMF	0.85	1.2	1.2	0.85	1
TSML	66	65.5	65.5	66	115
TSPL	0.93	1.65	0.9	1.21	654,029
UBDL	27.19	28.54	28.54	28.54	540
UBL	89.94	90.25	88.1	89.09	232,699
UDPL	9.01	9.98	9.95	9.01	310
ULEVER	7042	7394.1	7025	7394.1	140
UNIC	7.65	8	7.55	7.55	9,751
UPFL	2712.08	2847.68	2847.68	2847.68	15
UVIC	4.01	4.5	3.54	3.56	9,122
WAHN	43.5	45.67	44.5	45.65	9,317
WTCL	3.01	3.4	2.99	3.3	6,100,805
WTL	3.22	3.49	3.22	3.27	7,544,449
WYETH	778.34	800	785	800	269
YOUW	1.29	1.36	1.27	1.28	7,293
ZIL	58.23	59.5	58.02	58.58	2,221
ZTL	3.5	3.7	3.7	3.5	1
Total Turnover					254,416,468

KSE EOD Daily Share Price Data - 07/05/2012