KSE EOD Daily Share Price Data - 08/05/2012

For: May 08, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	4.8	4.99	4.6	4.8	44,722
AASM	20.99	21.5	21	20.99	109
ABL	70.97	71.5	70.02	70.6	59,012
ABLTFC2	100.1429	100.9	100.9	100.8333	10,000
ABOT	126.99	125.5	123	124.27	49,876
ACPL	82.54	82.54	80.05	80.36	188,913
ADAMS	15.65	15.21	15.21	15.21	1,000
ADMM	27.6	28.9	26.25	26.5	13,056
ADOS	5.94	6	5.59	6	5,105
AGIL	92.01	94.99	89.01	89.01	11,330
AGL	17.21	17.3	16.35	17.12	5,101
AGSML	11.5	11.89	10.5	11.74	11,200
AGTL	207.28	208.5	201	202.02	3,092
AHCL	34.31	34.97	34.2	34.26	3,347,243
AHCL-CMAY	34.59	0	0	34.53	0
AHI	16.05	16.39	15.75	15.85	44,102
AHL	40.64	42.47	41	41.29	329,159
AICL	71.45	73.24	70.2	70.77	784,741
AKBL	15.27	15.45	15.01	15.02	969,765
AKDCL	38.9	37.55	37.12	38.9	450
ALICO	17.14	17.5	17.5	17.5	4,000
ALNRS	35.5	35.5	34	34.52	905
AMBL	5.77	5.97	5.01	5.91	116,297
AMTEX	2.77	2.8	2.56	2.76	286,126
ANL	7.22	7.5	7.1	7.2	2,374,870
APL	452.11	455.27	448.13	452.71	57,811
APOT	4	4	4	4	2
ARPAK	15	14.75	14.75	15	1
ARUJ	5.5	5.5	5.5	5.5	100
ATBA	206.35	207	205.26	206.55	2,511
ATFF	8.05	8.18	8.05	8.1	87,023
ATIL	31.02	31.1	31	31	3,375
ATLH	154.03	156	153.25	153.45	2,522
ATRL	127.82	131.3	126.62	127.14	4,150,429
ATRL-CMAY	128.88	0	0	128.14	0
AWTX	110.2708	115.78	115.78	115.78	0
BAFL	18.19	18.5	17.74	17.81	4,391,832
BAFL-CMAY	18.34	0	0	17.95	0
BAHL	27.95	28.12	27.75	28	684,565
BAHL-CMAY	28.18	0	0	28.22	0
BAPL	6.65	7.64	6	6.66	3,108
BATA	674.32	674	652.01	674.32	12
BAWS	10.23	9.23	9.23	9.23	512
BCL	34.45	36.17	36.1	36.17	5,299
BCML	15.26	15.99	15.99	15.26	200
BERG	13.7	13.98	13.55	13.58	15,558
BFMOD	4.75	4.1	4	4.01	4,050
BGL	2.35	2.51	2.16	2.47	20,215
BIFO	58.51	59.99	56.07	58.51	2
BIPL	7.81	7.9	7.66	7.71	135,132
BNWM	25.02	25.5	24.9	25.5	3,011
BOK	7.5	7.59	7.21	7.5	18,904
BOP	9.52	9.86	9.45	9.77	5,083,698
BPL	32.74	34.37	33	34.15	219,842
BROT	2	2.1	1.65	1.72	63,207
BUXL	11.1	12.05	11	11.1	202
BWCL	27.56	28.93	27.26	28.3	1,602
BWHL	30.25	30.69	29.52	30	511
BYCO	10.01	10.2	9.89	9.93	563,427
CENI	10.69	11.45	10.56	11.36	131,405
CEPB	18.28	19.28	18.5	19.28	722,191
CFL	9.99	9	9	9.99	10
CHAS	8.55	9.5	8.88	9.31	901
CHBL	1.9	2.02	1.85	2.02	41,000
CHCC	26.81	27.94	26.7	26.89	699,061
CJPL	0.91	1	0.72	0.8	4,563
CLOV	74.28	75.7	73.1	73.1	6,613
CML	2.17	2.34	2.15	2.21	83,604
CPAL	1.26	2.24	0.61	1.26	2
CPL	153.94	156	153	155.91	10,233
CPPL	32.88	34.52	32.7	33.35	167,938
CRTM	8.45	8.92	8.9	8.92	3,669
CSAP	23.42	23.6	22.85	22.86	105,419
CSIL	2.79	2.89	2.24	2.79	134
CSM	1.13	1.29	1.03	1.18	221,886
CSUML	3.03	3.45	2.81	2.87	58,722
CYAN	68.88	72.1	66	71.1	1,363
DADX	46.37	48.68	45.15	46.05	10,028
DATM	0.71	0.75	0.62	0.62	11,594
DAWH	39.11	41.06	39.02	40.26	1,383,171
DBCI	2.55	2.65	2.45	2.45	91,548
DCH	2.47	2.64	2.31	2.37	22,610
DCL	5.01	5.18	4.81	4.88	2,570,978
DCM	1.56	1.9	1.89	1.89	2,010
DEL	2.11	2.75	1.87	2.16	45,205
DFML	3.03	3.17	2.86	2.95	275,854
DFSM	1.8	2.5	1.8	1.8	502
DGKC	46.59	47.59	45.31	45.84	26,870,975
DINT	17	17.05	17.05	17	25
DLL	38.4	40.32	40.32	40.32	3,046
DMTM	6.22	7	6.5	6.55	1,150
DNCC	3.25	3.75	2.61	3.25	5
DOL	4.22	4.33	4.17	4.17	51,124
DSFL	2.24	2.37	2.15	2.25	791,678
DSIL	2	2.16	1.93	2.1	158,118
DSL	2.89	3.2	2.98	3.05	290,454
DSML	4.6	4	4	4	500
DWAE	1.1	1.37	1.12	1.1	106
DWTM	5	6	6	5	4
DYNO	20.2	21.2	20.25	20.72	57,206
ECOP	4.59	4.9	4.33	4.58	16,066
EFLTFC	101.7	101.7	101.7	101.7	1,000
EFLTFC3	97.1765	0	0	97.1765	0
EFOODS	70.13	73.63	72.5	73.63	844,918
EFUG	77.72	80.7	78	78.93	39,551
EFUL	80.51	82.5	80.51	81	2,005
ELSM	27.05	27.99	27.8	27.91	1,000
EMCO	2	3	1.75	2.4	242,748
ENGRO	108.07	113.47	108.55	113.27	13,700,560
ENGRO-CMAY	108.97	0	0	114.16	0
ENGROTFC	100.405	0	0	100.405	0
EPCL	12.41	12.6	12.2	12.25	1,999,128
ESBL	2.45	2.48	2.06	2.48	2,000
EWLA	6.25	6.25	6.24	6.25	3,000
EXIDE	198	200	198	198.5	1,082
FABL	12.31	12.79	11.95	12.13	32,928
FASM	47.21	46.5	46.5	47.21	10
FATIMA	25.49	25.85	25.3	25.61	6,618,859
FCCL	6.7	6.86	6.51	6.53	5,572,687
FCSC	3.44	3.74	3.25	3.26	31,521
FDIBL	1.48	1.45	1.27	1.4	27,617
FDMF	3.88	3.7	3.5	3.53	44,020
FECM	3.58	3.75	3.2	3.58	724
FECTC	16.71	16.8	16.41	16.42	95,940
FEM	1.75	1.84	1.8	1.81	44,917
FEROZ	85.17	85.99	84	84.18	4,837
FFBL	45.93	46.39	44.25	44.47	4,198,534
FFBL-CMAY	46.31	0	0	44.82	0
FFC	126.35	129	124.95	127.03	7,727,284
FFC-CMAY	127.4	0	0	128.03	0
FFLM	2.31	2.48	2.01	2.25	94,608
FHAM	8.44	8.23	8	8	9,714
FHBM	8.96	9	8.9	8.9	10,200
FLYNG	3.35	3.5	3.17	3.23	381,453
FML	32.11	33.71	30.57	32.11	154
FNBM	6.38	6.4	6.2	6.25	2,801
FNEL	7	7.7	7	7.16	247,935
FRCL	4.65	4.94	4.01	4.42	3,617
FRSM	19.06	19.06	19.06	19.06	500
FUDLM	7.45	7.49	7.45	7.48	673
FZCM	91.9	96	92.5	95.92	483
GADT	74.01	77.71	73.15	77.59	51,839
GAIL	2.47	2.47	2.3	2.31	4,219
GASF	4.49	4.65	4.42	4.64	75,145
GATI	88	92.4	88.5	88	151
GATM	22.83	23	21.69	21.92	14,444
GENP	1.1	1.29	1.06	1.19	156,591
GFIL	4	4	4	4	2,200
GGL	9.43	9.75	9.36	9.6	105,550
GHGL	62.99	63.7	62.05	62.36	14,672
GHNI	7.04	7.3	7.04	7.13	29,500
GHNL	4.43	4.9	4.31	4.48	17,663
GLAXO	69.01	69.75	67.25	67.51	75,241
GLPL	64.99	61.75	61.75	64.99	10
GRAYS	26.6	27.93	27	27.93	10,870
GTYR	24.76	25.25	24.6	24.65	66,932
GUSM	5.01	5.4	4.85	5.12	1,649
GVGL	21.2	22.26	22.26	22.26	1,000
GWLC	5.34	5.6	5.1	5.34	193
HABSM	21.35	21.5	21.25	21.47	35,478
HADC	1.89	2.25	1.9	2.14	441,657
HAEL	7.6317	8.63	8.63	8.63	5,389
HAFT	21.1467	21.16	21.16	21.16	0
HAJT	1.19	1	1	1.19	180
HAL	21.75	22.83	22.01	22.83	17,601
HBL	115.87	116	114	114.17	326,083
HCAR	13.51	13.99	13.25	13.37	82,503
HICL	11.05	11.74	11	11.06	44,187
HINO	82.6	82.49	79	80.05	550
HINOON	39.62	41.6	39.1	40.97	29,171
HIRAT	8.48	8.5	8	8.5	21,008
HMB	18.68	18.55	18.25	18.5	77,243
HMIM	1.64	2.4	2	2.36	2,000
HSPI	21	22.05	20.1	21.23	81,310
HUBC	37.5	37.65	37	37.01	1,132,468
HUBC-CMAY	37.81	0	0	37.3	0
HUMNL	24.2	24.88	24.88	24.2	1
HUSI	4.16	4.9	3.72	4	4,017
IBFL	48.87	51.31	49	50.04	87,802
IBLHL	23.97	24.15	23.23	23.9	6,656
ICCT	3	3.3	2.4	2.5	3,005
ICI	139.22	138.52	136	136.55	24,017
ICIBL	0.7	0.8	0.65	0.67	89,634
IDRT	6.88	7	6.6	7	5,940
IDYM	418.69	439.6	420	438.1	527
IFSL	11.73	12.1	10.75	11.79	225,071
IGIBL	2.76	2.81	2.65	2.69	381,295
IGIIL	59.39	61.7	58.02	60	26,451
ILTM	222.84	233.98	211.7	228.73	557
INDU	296.51	299.74	295	295.06	144
INIL	30.57	32.09	30.9	32.09	133,738
ISIL	83.65	79.47	79.47	83.65	100
ISL	11.86	12.86	11.9	12.86	508,047
ISTM	6.6	6.65	6.65	6.65	1,000
JATM	2	2.1	2.1	2.1	5,000
JDMT	21.5	22.57	20.44	22.53	3,161
JDWS	89.55	88.28	88.04	88.22	400
JGICL	53.51	53.75	53.6	53.51	80
JKSM	8	8	7.8	7.99	1,508
JLICL	70.96	72.74	68.05	68.12	1,560
JOPP	6.5	6.5	6.5	6.5	96
JPGL	1.98	2.1	1.9	1.93	64,398
JSBL	5.01	5.21	5.02	5.07	1,285,960
JSCL	16.28	16.95	16.3	16.46	13,687,821
JSGCL	40.36	41.99	38.81	40.4	8,932
JSGF	7	7.1	6.9	6.91	175,990
JSIL	10.16	10.7	10.22	10.3	3,323,157
JSVFL	6.51	6.8	6.5	6.8	212,228
JVDC	83.93	79.74	79.74	83.93	8
KAPCO	43.46	43.5	42.91	43.28	239,309
KAPCO-CMAY	43.82	0	0	43.62	0
KASBB	2.34	2.36	2.3	2.31	86,962
KASBM	3.97	3.25	3.25	3.97	23
KASBSL	5.69	5.78	5.5	5.5	10,354
KESC	3.86	3.95	3.65	3.69	1,935,298
KESCR3	0.23	0.22	0.13	0.14	708,696
KML	1.75	2.39	1.75	2.07	350,304
KOHC	41.82	42.99	40.85	40.99	236,006
KOHE	20	19.65	19.61	19.65	650
KOHP	2.4	2.4	2.11	2.4	6,654
KOHS	2.85	3.05	2.71	2.85	4
KOHTM	6.9	7.9	6.11	6.55	138,622
KOIL	1.32	1.47	1.25	1.45	37,554
KSBP	46	45.95	43.8	44.04	5,689
KTML	4.49	4.5	4.31	4.5	39,849
LEUL	3.75	4.75	3.3	4.25	10,372
LINDE	105	109	105.9	107.96	9,020
LOTPTA	9.03	9.3	8.94	9.12	7,456,977
LPCL	5.09	5.15	4.89	4.96	3,009,449
LUCK	131.5	134.64	131.2	132.05	4,908,833
LUCK-CMAY	132.59	0	0	133.09	0
MACFL	18.31	19.31	19.31	19.31	15,000
MARI	94.56	94.5	93.5	93.91	29,462
MBF	10.34	10.63	10.63	10.34	100
MCB	181.85	182.5	178	179.28	559,691
MCB-CMAY	183.36	0	0	180.69	0
MDTL	15.95	16.95	16.9	16.93	2,500
MEBL	27.99	28.1	27.72	27.98	58,404
MEHT	72.83	76.47	71	76.44	504
MERIT	18.07	19.07	18.2	18.88	6,043
MFFL	200.38	210	204.5	205	202
MFTM	1.3	1.1	1.1	1.3	10
MIRKS	31.1	32.65	32	32.65	4,598
MLCF	5.12	5.19	5.01	5.08	331,762
MLCFPS	5.52	4.72	4.72	4.72	600
MODAM	1.5	1.49	1.23	1.5	200
MRNS	42.32	43	40.26	42	50,410
MSCL	9.05	9.89	8.35	9.34	9,504
MSOT	21.44	21.5	20.6	20.6	700
MTIL	0.74	0.95	0.66	0.74	306
MTL	503.27	509.5	499	499.13	25,025
MUCL	13.51	14.49	13.25	13.5	13,400
MUKT	0.65	0.7	0.61	0.61	2,731
MUREB	92.1	93.9	89.9	89.97	13,888
MWMP	3.9	4	3.8	3.8	13,032
MZSM	2.01	2.2	2.05	2.2	3,600
NAGC	23.9	24.75	23.5	23.9	197
NATF	155.12	155.5	151.5	153.3	7,904
NBF	3.8	3.8	3.8	3.8	19
NBP	48.28	48.5	47.4	47.89	6,785,895
NCL	19.17	19.15	18.85	18.91	69,942
NCPL	14.02	14.4	14.05	14.3	132,612
NESTLE	4218.88	4250	4120	4122.31	429
NETSOL	16.02	16.24	15.66	15.73	505,062
NEXT	9.6	9.65	9.25	9.59	6,001
NIB	2.49	2.5	2.38	2.4	3,168,921
NIBTFC	99.7882	0	0	99.7882	0
NICL	3.78	3.79	3.54	3.58	373,489
NML	54.43	55.15	53.4	53.5	5,274,199
NONS	21	22.05	22.05	22.05	54,391
NOPK	29.33	30.79	30.79	30.79	1,670
NPL	13.6	13.85	13.58	13.6	190,496
NRL	246.24	248.5	244.01	244.52	24,228
OGDC	168.41	168.99	166.01	166.71	550,863
OLPL	10	10.85	9.95	10.11	59,142
OLSM	4.35	4.95	4.95	4.95	5,000
OLTM	3.2	4.2	4.2	4.2	3,270
OTSU	37.25	39	38	37.25	130
PACE	2.86	2.97	2.71	2.73	759,165
PAEL	6.23	6.55	6.2	6.3	819,890
PAKD	64.99	67.9	63.15	65.78	9,929
PAKRI	17.1	17.49	17.06	17.14	908,866
PAKT	58.99	60	58.01	59.37	5,282
PASL	2.44	2.55	2.3	2.41	885,281
PCAL	39.81	40.75	40	40.13	1,549
PECO	56.89	55	55	55	496
PEF	7.95	8	7.97	8	92,530
PGCL	134.23	137	134.25	137	2,160
PGF	12.97	13.4	13.01	13.16	1,809,160
PIAA	2.39	2.45	2.32	2.38	18,026
PICT	176.4	183.75	172	178.17	11,234
PICTPS	9.55	10.55	9	10.47	30,340
PIF	5.81	6	5.55	5.76	2,448,644
PINL	7.49	7.88	7.25	7.44	8,920
PIOC	12.35	12.56	12	12.06	79,437
PKGP	14.02	14.6	13.85	13.96	3,700,195
PKGS	105.29	105	102	103.41	41,436
PMI	1.3	1.32	1.22	1.3	412
PMPK	119.72	115.01	115	119.72	71
PMTFC6	98.0233	0	0	98.0233	0
PNGRS	2.26	2.35	2.2	2.2	10,101
PNSC	16.74	17.05	16.3	16.72	12,972
POL	391.15	393.4	383.5	385.54	880,211
POML	43.49	45.66	45.66	43.49	300
PPL	194.91	195.6	191.45	192.03	1,447,346
PPP	45.23	45.99	45.51	45.68	766
PRET	24.3	25.51	24.9	25.51	97,644
PRL	62.58	64	62.1	62.42	27,796
PRWM	10.1	10.68	9.8	10.25	1,002
PSEL	142.67	141.99	136	141.99	105
PSMC	94.07	94.5	91.9	92.01	75,103
PSO	260.64	270.35	261.33	262.5	3,262,625
PSYL	17.17	17.28	16.61	17.17	5
PTC	16.12	16.4	15.35	16.05	31,290,684
PTEC	5	5	5	5	10,105
QUET	28.59	27.17	27.17	28.59	25
QUICE	6.78	7.78	7.78	7.78	88,021
RAVT	1.48	1.69	1.32	1.61	109,833
REDT	0.6	0.6	0.6	0.6	3,000
REST	13.99	14.99	14.99	13.99	1
REWM	9.75	10	9.9	10	8,036
RICL	7.18	7.13	7	7.18	498
RMPL	2764.38	2902	2750	2902	254
RUPL	25.31	25.5	25.1	25.49	6,040
SAIF	8.23	8.48	7.65	7.84	169,008
SANSM	10.8	10.5	10.4	10.5	27,007
SAPL	160.56	168.58	166.9	168.58	1,761
SASML	6.7	7.7	7.7	6.7	20
SAZEW	29.58	30.2	29.1	30	5,787
SBL	2.46	2.59	2.15	2.3	791,456
SCBPL	11.96	12	11.25	11.42	31,972
SCL	78.75	82.68	82.68	82.68	0
SCLL	5.4	5.85	5.21	5.85	504
SEARL	50.79	53	50.71	51.51	74,791
SEL	16.47	16.65	16.65	16.65	3,000
SEPCO	1.39	1.41	1.3	1.36	239,054
SEPL	42.5	44.49	43	43.71	71,091
SFL	129.05	128	128	129.05	185
SFWF	7.5	8.45	7.75	7.76	4,950
SGML	6.05	7	6.37	6.56	10,769
SGPL	1.25	1.22	1.1	1.1	6,320
SHCI	1.85	1.75	1.75	1.75	1,000
SHEL	151.98	155.55	151	152.1	40,337
SHEZ	171.64	173	172	172.94	3,115
SHFA	30.01	31	29.3	31	6,060
SHJS	77.01	80.86	80.8	80.86	938
SHSML	7.2	7.45	7	7.14	1,220
SIBL	2.5	2.49	2.1	2.04	554
SIEM	700	729	706.01	718.97	234
SIGL	8.25	9.25	9.25	8.25	40
SILK	2.48	2.54	2.4	2.41	1,267,817
SITC	110	110.25	109.12	110.15	2,810
SJTM	1.25	2.25	2	2.04	1,706
SLYT	6.44	7	6.25	6.51	77,104
SMBL	3.65	3.79	3.44	3.46	648,780
SMBLTFC	98.1855	0	0	98.1855	0
SMTM	5	5.09	4.95	5.09	1,002
SNAI	42.6	43.7	42.2	42.43	4,350
SNBL	8.69	8.88	8.22	8.5	429,600
SNGP	21.51	21.65	21.21	21.49	55,050
SPL	11.33	11.7	11.01	11.38	102,546
SPLC	0.94	1.05	0.8	1.02	133,223
SRVI	172.62	173	172.02	172.33	250
SSGC	21.4	21.75	21.23	21.5	154,694
SSIC	6.1	6.25	6	6	19,388
SSML	2.57	2.31	2.3	2.3	1,215
STCL	7.5	7.95	7.46	7.47	510
STJT	26	26	26	26	1,000
STML	10.8	11.8	11.8	10.8	2
STPL	7.5	7.98	7.65	7.76	4,264
SURC	29.08	30.24	29.15	29.36	6,265
SUTM	51.32	53.88	52	53.85	514
TAJT	0.8	0.94	0.8	0.8	5,000
TATM	21.28	21	21	21.28	10
TDIL	13.11	13.1	12.99	12.99	10,550
TELE	2.19	2.28	2.05	2.12	4,787,747
TGL	15.92	16.92	15.55	16.92	218,528
THALL	103.14	103.5	101.51	103.23	10,430
THAS	4	5	5	4	100
THCCL	18.9	19.9	19.9	19.9	2,299
TREET	61.14	62.5	58.09	58.12	104,779
TRG	4.09	4.15	3.9	3.93	1,656,947
TRIBL	1.18	1.48	1.48	1.18	1
TRIPF	205.46	209	202	206	27,208
TRSM	2.9	2.85	2.3	2.85	1,200
TSMF	0.85	1	1	1	500
TSML	66	65.1	65	66	219
TSPL	1.21	1.25	1.1	1.14	35,412
UBDL	28.54	29.96	29.96	29.96	1,652
UBL	89.09	89.29	86	86.39	466,791
UDPL	9.01	10.01	9.55	9.55	6,888
ULEVER	7394.1	7763.8	7025	7341.25	71
UNIC	7.55	7.6	7.5	7.5	3,646
UPFL	2847.68	2990.06	2990.06	2990.06	15
UVIC	3.56	3.44	3.2	3.27	1,105
WAHN	45.65	47	44.65	45.15	5,708
WTCL	3.3	3.39	3	3.06	2,414,931
WTL	3.27	3.32	3.03	3.14	1,267,785
WYETH	800	829.99	798	822.81	222
YOUW	1.28	1.25	1.25	1.25	10,000
ZAHT	5.25	5.5	5.5	5.5	500
ZTL	3.5	3.3	3.3	3.3	500
Total Turnover					226,229,174

KSE EOD Daily Share Price Data - 08/05/2012