KSE EOD Daily Share Price Data - 10/05/2012

For: May 10, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	84	80	80	84	300
AACIL	4.71	4.79	4.42	4.5	34,322
AASM	21.68	22.48	22.48	22.48	500
ABL	70.03	70.99	68.5	68.54	50,604
ABLTFC2	100.8333	0	0	100.9	0
ABOT	122.62	123.7	120	120.7	14,011
ACPL	80.75	81.49	79.5	80.87	25,261
ADMM	27.25	28.6	26.3	26.53	3,501
ADOS	6	7	6.4	6.55	23,003
AGIC	10	9.77	9.76	10	286
AGIL	89.01	89.7	85.5	85.77	5,101
AGL	17.6	17.61	17.61	17.6	1
AGSML	12.49	11.49	11.49	12.49	100
AGTL	206	208.95	205	208.95	1,025
AHCL	35.95	36.2	34.6	35	7,041,432
AHCL-CMAY	36.22	0	0	35.21	0
AHI	16.3	16.45	15.91	16.03	8,001
AHL	43.35	43.7	41.3	41.48	228,821
AICL	74.3	78.01	74.6	77.88	5,738,335
AKBL	15.36	15.49	15.01	15.39	1,245,920
AKDCL	39.02	39.88	37.51	39.02	6
AKGL	8	7.7	7.66	7.66	2,050
ALICO	17.5	17.13	16.5	17.5	413
AMBL	5.5	5.51	5.01	5.51	40,000
AMTEX	2.61	2.7	2.51	2.52	115,923
ANL	7.44	7.6	7.1	7.15	3,515,695
APL	451.63	451.15	446	446.48	11,548
ARUJ	5.5	5.7	5.5	5.5	1,290
ASTM	1.3	1.3	1.3	1.3	3,000
ATBA	208	209	205	205	7,100
ATFF	8	8	8	8	50,000
ATIL	30.75	31.25	30.02	30.49	10,258
ATLH	153.3	154.9	152.7	153.69	830
ATRL	126.45	129	126.4	126.75	1,586,454
ATRL-CMAY	127.39	0	0	127.53	0
AWTX	121.56	127.63	127.63	127.63	0
BAFL	17.75	17.94	17.41	17.55	3,255,149
BAFL-CMAY	17.88	0	0	17.66	0
BAHL	29.24	30.64	28.75	30.48	3,826,582
BAHL-CMAY	29.46	0	0	30.67	0
BAHLTFC	99	0	0	99	0
BAPL	6.66	7.66	6.5	6.5	6,820
BATA	674.32	690	641	643	241
BAWS	9.69	8.75	8.75	8.75	502
BCL	36.33	38.1	37	36.33	217
BCML	16.25	17	15.63	15.63	41,400
BERG	14.58	15.2	14.15	14.43	26,724
BGL	2.47	2.5	2.5	2.5	1,000
BIFO	56.26	53.53	53.5	56.26	262
BILF	1.4	1.5	1	1.5	10,000
BIPL	7.59	7.51	7.15	7.22	88,400
BNWM	25.29	25.98	24.7	24.72	9,554
BOK	7.55	7.6	7.24	7.25	29,389
BOP	9.69	9.83	9.5	9.53	2,792,581
BPBL	0.5	1.5	1.5	1.5	5,000
BPL	33.57	33.4	32.25	32.46	54,291
BROT	1.74	1.74	1.5	1.5	13,754
BRR	2.4	2.39	2.28	2.39	19,110
BUXL	10.41	10.99	10.99	10.41	1
BWCL	29	29.89	27.55	27.7	4,211
BWHL	30.84	31.99	31.8	30.84	11
BYCO	10.32	10.43	10	10.06	813,223
CENI	11.71	12.1	11	11.33	35,281
CEPB	19.4	19.5	18.51	18.56	109,604
CFL	9.99	10.99	8.99	10	120,561
CHBL	1.9	2	1.81	1.9	41,278
CHCC	25.93	26	24.66	25.53	203,888
CJPL	0.99	1.1	0.76	0.76	5,602
CLOV	73.05	73.3	73.3	72.7	521
CML	2.25	2.25	2.05	2.06	33,678
COLG	875	918.75	870	918.75	2,319
CPL	156	160	155.9	157.26	37,467
CPMFI	4.89	5	4.8	5	56,309
CPPL	34.53	34.75	33.25	33.42	16,205
CRTM	9	10	9	10	202,210
CSAP	22.81	23	22.65	22.65	29,161
CSIL	2.79	3.65	2.51	2.79	7,143
CSM	1.11	1.19	1	1.09	25,819
CSUML	3.15	3.49	3.19	3.25	3,421
CWSM	1.96	1.89	1.5	1.5	7,269
CYAN	71.91	74.25	70	71.91	208
DADX	45.04	45.9	44.02	45.12	922
DAWH	42.27	44.38	40.16	40.34	1,870,717
DBCI	2.3	2.75	2.25	2.3	6,274
DCH	2.5	2.72	2.33	2.35	34,987
DCL	4.73	4.85	4.5	4.68	1,208,348
DCM	1.56	1.85	1.55	1.85	2,100
DCTL	0.5	0.08	0.08	0.08	1,000
DEL	2.28	2.35	2.3	2.31	21,000
DFML	2.77	2.94	2.56	2.61	266,721
DGKC	46.22	47.79	45.34	46.83	28,602,311
DINT	17	17.5	17.5	17.5	2,000
DLL	42.33	44.44	41	44.44	73,841
DMTM	6.2	5.91	5.9	5.9	3,901
DMTX	5.49	6.4	6.4	5.49	1
DNCC	2.96	3.8	2.7	3.9	4,505
DOL	4.38	4.47	4.3	4.31	144,910
DSFL	2.15	2.27	2	2.01	934,197
DSIL	2.1	2.2	2.01	2.04	48,572
DSL	3.12	3.12	2.88	2.9	147,842
DWAE	1.28	1.19	1.05	1.15	10,914
DWSM	2.92	2.56	2.55	2.56	14,715
DYNO	20.02	19.62	19.5	19.52	1,900
ECOP	4.5	5	4.15	4.5	15,040
EFLTFC	101.7	0	0	101.7	0
EFLTFC3	97.1765	0	0	97.1765	0
EFOODS	77.31	81.17	73.45	73.45	7,290,926
EFUG	82.87	87.01	87.01	87.01	6,530
EFUL	81.12	82.67	77.07	78.01	403,532
ELSM	29.09	28	27.64	27.64	5,400
EMCO	2.63	2.82	2.1	2.69	24,215
ENGRO	118.93	123.24	113.01	113.67	17,393,077
ENGRO-CMAY	119.81	0	0	114.37	0
ENGROTFC	100.405	0	0	100.405	0
EPCL	12.57	12.74	12.17	12.25	1,803,856
EWLA	6.25	6	5.26	5.27	2,301
EXIDE	201.61	203.5	200.5	201	4,935
FABL	12.1	12.39	11.82	11.82	38,118
FATIMA	26.89	28.23	26	26.14	23,424,352
FCCL	6.51	6.6	6.31	6.41	4,136,861
FCSC	3.53	3.5	3.16	3.42	124,615
FDIBL	1.33	1.6	1.21	1.45	44,109
FDMF	3.68	3.83	3.6	3.61	25,055
FECM	3.62	3.87	3.2	3.31	740
FECTC	16.53	16.5	15.81	16.03	37,296
FEM	1.8	1.65	1.64	1.64	3,155
FEROZ	84.18	86	83.1	83.21	17,341
FFBL	45.01	45.38	43.52	43.67	3,091,667
FFBL-CMAY	45.34	0	0	43.94	0
FFC	126.3	127.5	121.76	122.05	5,285,230
FFC-CMAY	127.24	0	0	122.8	0
FFLM	2.25	1.92	1.92	2.25	1
FHAM	8.15	8.2	8	8.2	14,500
FHBM	8.95	9.05	9.05	8.95	155
FLYNG	3.15	3.24	3.05	3.06	508,110
FNBM	6.5	6.4	6.3	6.33	650
FNEL	7.01	7.09	6.55	7.06	13,500
FPJM	1.4	1.6	1.27	1.57	850
FRCL	4.46	5.1	4.35	4.49	20,011
FUDLM	6.91	7.25	7.06	7.25	2,104
FZCM	95.92	100.5	100.5	95.92	1
FZTM	230	225	218.5	218.51	327
GADT	77.73	78.8	73.85	73.95	25,734
GASF	4.68	4.65	4.5	4.6	195,868
GATI	88	90	90	90	500
GATM	22.11	22.9	21.11	22	5,219
GENP	1.23	1.3	1.2	1.2	43,026
GFIL	4	4.39	4	4.02	1,600
GGL	9.38	9.74	9.02	9.54	115,919
GHGL	61.66	62.1	58.9	59.29	17,167
GHNI	7.13	7	7	7	1,895
GHNL	4.51	4.84	4.21	4.32	9,110
GLAXO	67.61	68.31	66.8	67.47	47,569
GRAYS	29.32	30.78	29.7	29.7	10,102
GTYR	24.28	24.5	23.5	23.65	50,310
GUSM	5.12	5.19	4.15	4.34	145,511
GVGL	23.37	24.53	24.53	24.53	550
GWLC	5.34	5.27	5	5.08	27,100
HABSM	21.6	21.7	21.5	21.5	51,260
HADC	2.03	2	1.75	1.89	122,302
HAEL	8.63	8.65	8.65	8.63	275
HAFT	21.165	22.22	22.22	22.22	0
HAJT	1.19	1.05	1.05	1.05	1,000
HAL	22.43	23.5	22	22.03	26,707
HBL	115.29	115.25	113.01	113.47	49,981
HCAR	13.8	14.1	13.08	13.22	78,587
HICL	11.1	11.34	11.06	11.1	27,540
HINO	82	80.1	80	80.03	852
HINOON	41	39.5	39	39.07	11,452
HIRAT	8.46	8.5	7.9	8.35	135,702
HMB	18.47	18.95	18.35	18.8	148,703
HMIM	2.36	1.57	1.57	1.57	500
HSPI	22.29	23.4	22.5	23.4	153,867
HUBC	37.9	38.08	37.6	37.92	2,080,241
HUBC-CMAY	38.18	0	0	38.15	0
HUMNL	23.25	22.5	22.5	22.5	300,000
HUSI	3.44	3.88	3.4	3.85	3,101
HWQS	10.25	9.99	9.5	10.25	137
IBFL	52.41	54.69	52.21	54.04	109,700
IBLHL	23.55	23.11	22.45	22.65	12,804
ICCT	2.41	2.4	1.6	2.25	1,501
ICI	143.37	147.4	140.5	141.12	122,921
ICIBL	0.7	0.77	0.68	0.7	129,210
IDSM	7	8	7.1	8	11,334
IDYM	416.29	410.01	400	409.82	514
IFSL	12.48	13.48	12.12	13.48	227,643
IGIBL	2.66	2.7	2.51	2.54	453,259
IGIIL	63	64.4	61.51	63.34	27,841
ILTM	217.3	207	207	207	106
INDU	299.99	304	303	299.99	11
INIL	32.66	32.65	31.03	31.17	49,155
ISL	13.8	14.29	13.25	13.83	287,403
ISTM	6.65	7.5	6.5	7.4	2,698
JDMT	23.65	24.75	22.5	23.65	949
JDWS	86.75	86	85.35	86.75	200
JGICL	53.5	56.17	53.5	53.5	302
JKSM	8.98	8.55	8.5	8.51	600
JLICL	71.39	73.25	68.1	73	8,500
JPGL	1.87	2	1.6	1.68	558,123
JSBL	5.18	5.26	5.01	5.08	1,474,818
JSCL	17.46	17.6	16.53	16.73	17,317,106
JSGCL	41.88	43	40	40.06	5,520
JSGF	6.9	7.49	6.7	6.96	215,348
JSIL	10.95	11.05	10	10.09	4,302,079
JSVFL	6.75	6.65	6.51	6.58	16,801
JVDC	83.93	85.85	85.7	85.85	3,000
KAPCO	43.52	43.6	43.25	43.3	23,394
KAPCO-CMAY	43.84	0	0	43.57	0
KASBB	2.87	2.93	2.5	2.75	382,750
KASBSL	5.65	5.69	5.25	5.26	27,105
KESC	3.78	3.88	3.59	3.61	1,560,433
KESCR3	0.15	0.17	0.13	0.14	155,139
KHSM	1.5	1	0.75	0.75	6,000
KML	2.41	2.45	2.15	2.4	26,050
KOHC	40.05	40.7	39.21	39.27	74,964
KOHE	20.5	20.2	20.15	20.5	300
KOHP	2.15	2.37	2.36	2.36	920
KOHS	3.3	3.56	3.12	3.3	2
KOHTM	6.64	7	5.7	5.75	16,002
KOIL	1.41	1.55	1.28	1.43	36,854
KSBP	44.72	46.95	43.86	43.99	7,105
KTML	4.3	4.5	4.16	4.2	25,504
LEUL	4.25	3.27	3.25	3.25	1,220
LINDE	110.26	112	108	111.38	1,953
LOTPTA	9.94	10.29	9.75	9.77	25,710,269
LPCL	4.9	4.95	4.76	4.8	3,559,871
LUCK	133.08	133.7	127.1	130.01	6,588,790
LUCK-CMAY	134.07	0	0	130.81	0
MACFL	20.31	21.32	19.3	19.32	557,126
MARI	93.53	94	92.1	92.64	31,643
MBF	10.35	10.6	10.16	10.21	17,499
MCB	179.31	180.5	176.25	176.71	332,429
MCB-CMAY	180.64	0	0	177.79	0
MEBL	27.5	28.87	27.5	28.43	18,036
MEHT	76.44	80	80	79.99	500
MERIT	19.88	20.4	19.02	19.19	4,508
MFFL	205	204.9	201	205	8
MFTM	1.08	1.4	1.03	1.03	1,002
MIRKS	34.28	34	32.57	32.66	27,176
MLCF	5.07	5.1	4.91	4.96	414,918
MLCFPS	4.72	5	5	5	1,500
MODAM	1.48	1.48	1.2	1.2	30,100
MSOT	20.6	21.4	20.5	20.5	40,500
MTIL	0.95	0.75	0.75	0.75	1,983
MTL	498.04	499.95	490	490.09	15,793
MUKT	0.61	0.69	0.5	0.6	54,000
MUREB	94.46	99.18	94.2	98.76	103,744
MWMP	4	3.99	3.8	3.8	2,507
MZSM	2.19	2.16	2.06	2.16	1,050
NAGC	24.2	23.88	22.99	23.01	2,806
NATF	155.37	163.13	155	160.13	14,417
NBP	47.06	47.47	46.45	46.58	3,778,570
NCL	19.46	19.55	19.25	19.32	118,420
NCPL	14.25	14.75	14.06	14.56	686,011
NESTLE	4199.75	4285	4171	4174	47
NETSOL	15.87	16.05	15.3	15.38	381,198
NEXT	9.59	9.4	9.05	9.39	1,500
NIB	2.39	2.44	2.28	2.31	2,344,265
NIBTFC	99.5291	0	0	99.4048	0
NICL	3.56	3.6	3.44	3.45	327,396
NML	56.04	56.3	53.95	54.21	5,839,747
NONS	22.28	23	22	22	800
NOPK	32.32	33.93	30.71	30.71	13,096
NOPKNV	21	22.05	20.25	20.38	4,440
NPL	13.65	14.65	13.53	14.51	1,125,171
NRL	243.93	247.9	244.5	245.02	74,526
OGDC	166.14	167	163.51	164.76	1,074,365
OLPL	10.3	10.43	9.85	10.2	7,250
OLSM	5.74	6.5	4.74	5	76,960
OLTM	5.2	6.2	6.17	6.2	15,949
OTSU	37.25	36.5	36.5	37.25	100
PACE	2.75	2.87	2.65	2.66	745,299
PAEL	6.3	6.46	6.05	6.19	278,359
PAKD	65.1	67.1	65	65	3,041
PAKRI	17.4	18.18	17.3	17.72	2,819,585
PAKT	59.64	59.95	58.15	58.15	3,720
PASL	2.57	2.56	2.35	2.4	367,936
PCAL	40.13	40	39	40	1,302
PEF	7.67	7.75	7.65	7.65	78,550
PGCL	136	134.9	133.51	133.66	225
PGF	13.23	13.49	13.09	13.09	156,680
PIAA	2.35	2.45	2.2	2.2	299,125
PICT	178	178	170	172	5,027
PICTPS	10.47	10.01	10	10.01	33,847
PIF	6.05	6.25	5.95	5.98	944,198
PINL	7.4	7.75	7.3	7.4	16,192
PIOC	11.9	12.25	11.5	11.69	105,348
PKGP	14.12	14.12	13.3	13.52	668,647
PKGS	102.63	103.8	99.5	100.41	52,933
PMI	1.3	1.49	1.21	1.21	5,002
PMPK	125.7	131.98	130	130.86	31,995
PMTFC6	98.0233	0	0	98.1152	0
PNGRS	2.2	2.22	2.2	2.2	3,500
PNSC	16.24	16.62	16.15	16.45	5,000
POL	383.04	384.7	376	377.91	818,527
POML	43.49	45.19	45.19	45.19	500
PPL	192.14	192.55	189.2	189.41	696,520
PPP	46.32	47	46.4	47	5,000
PPVC	11.24	11.15	10.24	10.76	901
PRET	26.78	28.11	26	26.07	55,326
PRL	62.4	65.04	62.17	63.56	56,113
PRWM	10.15	9.9	9.85	9.9	1,199
PSEL	141.99	135	135	141.99	51
PSMC	92.01	93.4	89	89.12	177,589
PSO	262.99	269.9	259.52	264.12	3,828,826
PSYL	16.95	17.28	16.6	17.27	5,103
PTC	16.2	16.2	15.26	15.33	31,447,831
PTEC	5	5	5	5	5,099
QUET	28.59	27.2	27.2	28.59	5
QUICE	8.78	9.78	9.78	9.78	74,712
RAVT	1.6	1.69	1.4	1.41	20,730
REWM	10.97	11.97	11.12	11.23	4,485
RICL	7.18	6.87	6.8	6.81	4,000
RMPL	3047	3198	3000	3004.75	39
RUPL	26.76	27.75	26.01	27.47	20,192
SAIF	8.23	8	7.76	7.83	35,460
SALT	38.08	39.98	39.84	38.08	339
SANE	1.98	2.25	2.25	1.98	1
SAPL	176.7	182.89	169.15	175.61	359
SAPT	114.55	120.27	120.27	120.27	0
SAZEW	31.21	32.49	30	30.5	21,736
SBL	2.41	2.53	2.31	2.34	112,339
SCBPL	11.38	11.5	11.09	11.1	54,700
SCL	86.81	91.15	91.15	91.15	13
SCLL	5.4	5.7	5.7	5.4	100
SCM	11.5	11.25	11.1	11.13	8,140
SEARL	51.89	53	51.01	51.36	67,751
SEL	16.52	16.4	16.4	16.4	2,000
SEPCO	1.26	1.47	1.21	1.28	262,872
SEPL	45.89	47.85	44.45	46.43	70,603
SERF	0.55	0.75	0.55	0.75	3,000
SFAT	3.2	4.2	3.8	3.2	231
SFWF	7.76	8.5	8.5	7.76	10
SGML	6.16	6.98	6.3	6.31	3,006
SHCI	1.66	1.85	1.85	1.85	500
SHEL	150.93	151.9	149.9	150.15	22,812
SHEZ	165.69	168.68	159.11	159.64	3,976
SHFA	30.83	31.95	30	31.65	774
SHJS	83.66	87.8	87.8	83.66	3
SIEM	685.57	700	680	680.59	60
SILK	2.43	2.48	2.32	2.35	824,619
SITC	110.41	111.5	110.1	110.1	2,260
SJTM	3.01	4.01	2.31	2.31	1,565
SLYT	6.8	6.15	6.05	6.15	1,050
SMBL	3.52	3.58	3.4	3.41	298,410
SMBLTFC	98.1855	0	0	98.1855	0
SMCPL	6.01	6	6	6	4,000
SNAI	42.43	44.5	43	43.75	2,182
SNBL	8.47	8.49	8.21	8.22	41,862
SNGP	21.4	21.5	21.1	21.3	112,852
SPL	12.05	12.6	11.76	11.92	958,141
SPLC	1.23	1.2	1.1	1.18	24,552
SRVI	173.99	175	172.5	172.6	905
SSGC	21.95	21.85	21.3	21.33	134,543
SSIC	6.1	6	6	6	2,000
SSML	2.5	2.4	2.1	2.15	11,000
STCL	8.39	8.99	8	8	5,551
STML	10.8	11.7	11.7	10.8	314
STPL	7.8	7.9	7.6	7.66	8,815
SURC	30	30.5	29.65	30.47	568
SUTM	53.85	56.54	54.1	56.54	1,399
SZTM	5.01	5.01	5	5.01	450
TDIL	12.97	13.6	11.97	12.7	34,638
TELE	2.28	2.35	2.04	2.08	2,369,309
TGL	17.51	17.8	16.75	16.88	121,170
THALL	103.23	103.75	102	102.27	10,678
THCCL	20.9	21.94	21.94	21.94	2,918
TREET	58.85	58.5	56.25	56.46	35,519
TREI	1.58	2.2	1.53	2.06	85,556
TRG	3.86	3.9	3.55	3.62	1,774,027
TRIBL	1.11	1.4	1.12	1.35	5,336
TRIPF	207.97	209.5	200	201.78	20,761
TRSM	2.85	2.55	2.5	2.55	509
TSBL	1	1.5	1.5	1	100
TSML	69.29	72.75	70	69.29	209
TSPL	1.05	1.18	0.95	0.99	25,500
UBL	86.54	87.39	83.9	84.75	1,441,127
UBLTFC4	100.7049	0	0	100.7049	0
UDPL	9.55	10	10	9.55	100
ULEVER	7326.43	7260	7010.01	7240	134
UNIC	7.4	6.4	6.4	6.4	1,100
UNIM	0.4	0.3	0.3	0.3	40,000
UPFL	3139.01	3199.99	3095	3195.65	36
UVIC	3.16	3.86	3.05	3.05	1,005
WAHN	47.04	49.39	47	47.94	14,385
WTCL	3.11	3.29	3.01	3.04	924,777
WTL	3.17	3.23	2.9	2.99	1,059,872
WYETH	822.81	815	781.67	803.15	213
YOUW	1.38	1.69	1.15	1.43	109,761
ZIL	61.5	58.61	58.6	61.5	200
Total Turnover					268,853,231

KSE EOD Daily Share Price Data - 10/05/2012