KSE EOD Daily Share Price Data - 17/05/2012

For: May 17, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	83.09	87	87	87	1,000
AACIL	4.18	4.42	4.05	4.19	52,007
AASM	23.59	24.45	23	23.59	51
AATM	1.75	1.99	1.51	1.94	7,500
ABL	67.01	69	66.6	67	261,274
ABLTFC2	100.9	0	0	100.9	0
ABOT	116	117.99	116	117	8,968
ACPL	80.23	80.49	77	79.06	594,667
ADAMS	15.36	15.5	15.5	15.5	800
ADMM	27.31	28.6	26.5	26.98	521
ADOS	6.38	6.25	5.9	5.91	24,050
AGIC	9.75	9.85	9.85	9.85	1,825
AGIL	88.74	87	86	86.01	1,139
AGL	15.33	15.25	14.67	15.09	2,697
AGSML	12.27	13.27	13.27	13.27	10,000
AGTL	205.96	210	206	209.04	1,669
AHCL	34.17	34.64	33.7	34.12	2,016,397
AHCL-CMAY	34.32	0	0	34.22	0
AHI	15.5	16.39	15.41	15.53	70,666
AHL	39.86	41.5	40	40.28	271,488
AICL	68.39	71.8	66.51	71.8	1,833,671
AKBL	14.78	14.98	14.51	14.77	607,310
AKDCL	39.02	38.9	37.54	37.59	2,269
AKGL	7.8	8.5	8.01	8.36	1,100
ALQT	13.9	14.5	13	13	501
AMBL	5.9	5.9	5.56	5.9	17,503
AMTEX	2.18	2.3	2.17	2.26	120,602
ANL	6.71	7.14	6.64	6.99	3,939,822
APL	458.92	464	455.5	457.25	34,838
ATBA	206.91	208	201.02	205	1,919
ATFF	8	8.15	8.14	8.15	217,603
ATIL	30.57	30.5	30	30.49	7,180
ATLH	151.21	151	150	150.9	2,057
ATRL	123.96	125.1	123.1	124.04	308,915
ATRL-CMAY	124.5	0	0	124.42	0
AWTX	140.71	147.74	147.74	147.74	0
BAFL	16.92	17.15	16.8	16.98	1,574,467
BAFL-CMAY	16.99	0	0	17.03	0
BAHL	29.14	29.5	29.01	29.25	72,244
BAHL-CMAY	29.27	0	0	29.34	0
BAHLTFC	99	0	0	99	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	5.52	6.52	5.85	6.27	4,406
BATA	631.73	650	639	631.73	2
BAWS	11.66	12.66	10.76	12.66	5,118
BCL	38.08	39.98	38.99	38.08	51
BCML	15.5	16.38	16.38	15.5	100
BERG	13.5	13.84	13.05	13.8	4,025
BIFO	50.96	52.98	49.03	49.05	795
BILF	0.86	1.84	1.11	0.86	452
BIPL	8.97	9.97	9	9.95	13,017,947
BNWM	24.48	25.4	24	24.51	4,506
BOK	7.5	7.7	7.34	7.51	34,851
BOP	8.98	9.09	8.81	8.97	1,580,697
BPL	34.78	34.8	33.61	33.98	20,660
BROT	1.29	1.4	1.26	1.4	13,537
BRR	2.34	2.35	2.26	2.26	501
BWHL	30.18	31	29.02	30	1,003
BYCO	9.4	9.45	9.21	9.33	587,191
CENI	10.81	11	10.75	11	9,508
CEPB	17.66	18.25	17.23	17.61	96,131
CFL	9.5	9.5	9.5	9.5	2,000
CHAS	8.75	8.9	8.75	8.75	150
CHBL	1.81	2	1.75	1.96	1,837
CHCC	24	25.2	23.51	25.2	480,222
CJPL	0.75	0.95	0.61	0.7	1,273
CLOV	73.16	73	72.05	72.11	2,602
CML	2.02	2.15	1.91	2.03	45,014
COLG	930	930	930	930	787
COTT	1.45	1.4	1.05	1.05	1,001
CPAL	1.26	0.83	0.83	0.83	500
CPL	161.29	163.63	161.29	162.75	4,399
CPPL	31.47	32.4	31.6	31.94	11,120
CRTM	9.3	9.95	9.95	9.95	1,000
CSAP	22.26	22.64	22.6	22.61	1,484
CSM	0.89	0.95	0.8	0.87	47,132
CSMD	18.5	19	18.81	19	10,100
CSUML	3.18	3.18	3	3.18	1,671
CWSM	2	1.56	1.56	2	3
DADX	45.13	46.69	45.25	46.43	1,353
DATM	0.8	1.49	0.75	1.32	323,011
DAWH	37.98	38.9	37.8	38.18	331,592
DBCI	2.31	2.4	2.21	2.31	4,085
DCH	2.15	2.29	2.13	2.13	6,621
DCL	4.04	4.25	3.85	4.13	946,195
DCM	1.76	1.69	1.48	1.49	1,320
DEL	2.14	2.24	2.05	2.08	22,400
DFML	2.47	2.56	2.4	2.5	169,140
DFSM	2.4	2.24	2.24	2.24	5,000
DGKC	41.2	42.8	40.63	42.5	17,241,897
DLL	49.07	51.52	50	51.52	61,892
DMTM	5.95	5.7	5.7	5.7	829
DNCC	2.93	3.5	3.02	3.18	3,570
DOL	4.15	4.24	4.01	4.1	151,379
DREL	491.15	500	500	491.15	1
DSFL	1.87	2.09	1.81	1.91	376,591
DSIL	1.97	2.06	1.85	1.85	3,036
DSL	2.63	2.7	2.51	2.67	18,406
DSML	3.5	4	3	3.66	23,630
DWSM	2.98	3.4	2.26	2.89	2,101
DYNO	19.19	19.88	19.16	19.74	1,049
ECOP	4.8	5.15	4.25	5.11	138,797
EFLTFC	101.7	0	0	101.7	0
EFLTFC3	97.1765	0	0	97.1765	0
EFOODS	60.58	63.6	59.75	63.6	7,529,681
EFUG	83.64	87.82	83.5	87.82	30,521
EFUL	73.72	75	73	74	950,649
EMCO	2.9	3.1	2.81	3.05	49,711
ENGRO	103.29	104.4	100.27	102.99	5,980,443
ENGRO-CMAY	103.74	0	0	103.31	0
ENGROTFC	100.2969	0	0	100.2969	0
EPCL	11.43	11.73	11.41	11.5	1,832,595
ESBL	2.3	2.35	2.3	2.35	11,500
EWLA	6	6	6	6	1,000
EXIDE	194.26	195	190	195.99	1,040
FABL	11.65	12.24	11.5	11.7	40,125
FABLTFC	99.1	0	0	99.1	0
FANM	4.05	4.1	4.1	4.1	1,000
FATIMA	24.48	24.8	23.55	24.22	3,305,732
FCCL	6.01	6.15	5.93	6.09	3,200,472
FCSC	3.21	3.29	3.13	3.2	50,916
FDIBL	1.55	1.7	1.41	1.62	112,300
FDMF	3.56	3.85	3.6	3.61	18,017
FECM	3.3	3.4	3.18	3.38	1,982
FECTC	14.57	14.85	14.21	14.68	15,350
FEM	1.57	1.84	1.53	1.79	34,439
FEROZ	83.21	83.5	81	81.17	2,065
FFBL	41.2	41.55	40.85	41.02	820,755
FFBL-CMAY	41.38	0	0	41.15	0
FFC	120.81	121.99	120.7	121.24	1,308,824
FFC-CMAY	121.34	0	0	121.61	0
FFLM	2.1	2.1	2.06	2.09	5,472
FHAM	7.9	8	7.87	7.87	27,792
FHBM	8.43	8.65	8.61	8.62	1,200
FIBLM	2.06	1.9	1.06	1.1	1,077
FLYNG	2.9	3.09	2.9	3.03	184,901
FML	32.11	33.7	33.7	32.11	300
FNEL	6.98	7	6.15	7.01	214,656
FPJM	1.5	1.75	1.1	1.35	12,867
FRCL	3.72	4.4	4	4	1,627
FRSM	20.37	19.97	19.37	20.37	6
FUDLM	7.1	6.9	6.9	6.9	764
FZCM	95.92	100	91.5	92.05	1,007
GADT	67.34	69.45	66.83	68.85	22,925
GAIL	2.35	2.74	2.3	2.3	1,100
GAMON	2	2.29	2	2.03	3,612
GASF	4.65	4.77	4.65	4.71	100,786
GATI	95.17	99.92	95.786	95.786	100
GATM	21.75	21.69	21.25	21.75	103
GENP	1.1	1.25	1.06	1.1	28,320
GGL	9.13	9.4	9	9.26	26,869
GHGL	59.7	59.95	56.72	59.95	3,033
GHNI	6.76	6.95	6.95	6.95	500
GHNL	4.08	4.35	4.07	4.2	10,787
GLAXO	64.3	65	64	64.47	42,184
GLPL	64.99	61.77	61.75	64.99	20
GRAYS	29	29.3	27.55	27.55	4,752
GSPM	6.28	6.46	6.2	6.25	950
GTYR	23.49	23.98	23.41	23.54	38,842
GUSM	4.35	4.89	4.3	4.3	1,819
GUTM	22.5	21.5	21.38	22.5	299
GVGL	27.57	28	28	27.57	1
GWLC	4.91	4.99	4.51	4.84	3,188
HABSM	21.82	22.55	21.7	22.16	93,300
HADC	1.5	1.69	1.5	1.58	24,815
HAJT	1.05	1.55	0.65	0.85	60,888
HAL	21.16	22.21	21.2	21.78	3,104
HBL	111.59	112	110.5	110.99	67,033
HCAR	12.45	12.5	11.75	12.03	32,311
HICL	10.66	11	10.76	10.66	102
HINO	78.26	81	78.45	79.2	32,449
HINOON	37.51	37.1	36.55	37	1,157
HIRAT	8.15	8.48	7.86	7.88	39,000
HMB	18.2	18.7	18	18.14	49,157
HSPI	23.69	24.4	22.61	23.82	45,772
HUBC	38.75	39.18	38.53	38.81	855,606
HUBC-CMAY	38.92	0	0	38.93	0
HUMNL	22.86	22.99	21.72	21.99	966
HUSI	3.13	2.7	2.61	3.13	4
HWQS	10.2375	9.746	9.746	9.746	0
IBFL	59	58.5	56.25	58.23	196,311
IBLHL	21.83	22.5	21.1	21.17	4,758
ICCT	1.6	2.3	1.7	2.16	28,002
ICI	140.26	141.9	138.01	138.58	7,371
ICIBL	0.65	0.7	0.6	0.63	69,418
IDRT	6.99	6.51	6.51	6.51	500
IDYM	404.85	400	384.62	404.85	16
IFSL	16.49	17.49	16.65	17.49	86,831
IGIBL	2.74	2.8	2.62	2.7	214,669
IGIIL	61.46	62.5	60.5	62	104,017
ILTM	192.41	200	183	187.12	204
INDU	294.45	298	292	292.02	804
INIL	29.89	30.34	29	30.01	27,576
ISIL	86.95	88.88	83.25	88.49	1,551
ISL	12.69	12.98	12.23	12.6	14,928
ISTM	6.52	6.5	6.5	6.5	2,000
JGICL	52.79	54.9	52.7	54.09	6,144
JKSM	9.04	9.05	9	9	736
JLICL	72	72.49	69.61	72	7
JOPP	6.5	7	6	6.17	600
JPGL	1.61	1.78	1.61	1.67	79,969
JSBL	4.98	5.05	4.76	5.02	1,083,123
JSCL	15.91	16.37	15.35	15.94	11,744,617
JSGCL	36.1	36.89	35.11	36.48	832
JSGF	6.6	6.69	6.51	6.6	11,426
JSIL	9.17	9.35	8.65	9.06	3,427,162
JSVFL	6.41	6.45	6.3	6.4	142,451
KAPCO	43.82	43.99	43	43.22	300,030
KAPCO-CMAY	44.01	0	0	43.35	0
KASBB	2.31	2.5	2.22	2.48	88,836
KASBM	3.31	3.58	3.32	3.58	2,054
KASBSL	4.69	4.98	4.33	4.5	6,510
KCL	5	4.45	4.45	5	8
KESC	3.5	3.62	3.5	3.6	339,354
KESCR3	0.1	0.12	0.09	0.11	47,037
KML	1.94	2.35	2.01	2.15	9,153
KOHC	36.01	37.25	34.21	35.94	649,160
KOHE	19.74	19.55	19.5	19.51	7,000
KOHP	2.02	2.44	1.75	2.2	1,312
KOHTM	5.36	5.77	5.2	5.47	7,502
KOIL	1.38	1.39	1.25	1.38	21
KSBP	42.59	43.38	41.22	43.25	3,090
KTML	4.1	4.18	3.9	4.07	3,171
LATM	6	5	5	6	400
LEUL	3.4	3.33	2.52	2.84	2,112
LIBM	63	64.9	63	64.27	448
LINDE	106.14	105.5	105	105	3,310
LOTPTA	9.17	9.35	9.15	9.23	3,083,194
LPCL	4.38	4.57	4.31	4.42	2,674,758
LPGL	12.99	12	11.99	12	969
LUCK	125.2	128.5	122.8	125.73	4,066,905
LUCK-CMAY	125.75	0	0	126.12	0
MACFL	19.9	20.9	19.7	20.9	127,485
MARI	92.05	92.89	91.85	92.29	16,546
MBF	10.16	10.2	10.1	10.2	60,050
MCB	174.46	176.79	174	174.36	162,180
MCB-CMAY	175.23	0	0	174.9	0
MDTL	16.9	15.9	15.9	15.9	505
MEBL	27.4	27.98	27	27.46	5,081
MEHT	83.86	88.05	87.75	87.95	497
MERIT	18.14	18.94	17.25	18.14	149
MFFL	205	205	205	205	10,256
MFTM	1	1.25	1	1.25	9,843
MIRKS	33	32	32	33	25
MLCF	4.52	4.65	4.35	4.55	399,800
MRNS	41.25	41.9	41.9	41.25	77
MSOT	19.25	19.5	19.4	19.4	4,000
MTIL	0.73	0.94	0.68	0.75	504
MTL	489.85	497	487	490	5,123
MUCL	12.7	13	13	12.7	69
MUKT	0.66	0.6	0.53	0.56	860
MUREB	100.56	103.96	97.4	100.16	11,373
MWMP	2.72	3.72	1.91	2.61	1,603,278
MZSM	2.08	2.35	2	2.24	42,825
NAGC	23.05	23.79	23.05	23.05	2
NATF	171.22	179.78	162.66	178.4	17,664
NBF	3.85	4.39	4.39	4.39	570
NBP	45.17	45.9	44.75	45.22	2,698,872
NCL	19.07	19.3	19	19	46,687
NCPL	14.99	15	14.7	14.97	98,314
NESTLE	4004.57	4084.99	4000.5	4025.82	17
NETSOL	14.27	14.5	14.11	14.42	68,419
NEXT	9.14	9.28	9.28	9.14	1
NIB	2.2	2.25	2.15	2.17	1,079,242
NIBTFC	99.4048	0	0	99.4048	0
NICL	3.36	3.38	3.3	3.33	131,643
NML	51.35	52.42	50.91	51.84	1,311,580
NONS	20	19.6	19.03	19.6	644
NOPK	33.77	35.45	33.5	35.45	8,438
NOPKNV	21.66	22.74	21	22	5,100
NPL	14.78	14.75	14.25	14.7	77,608
NRL	243.8	244.25	239.27	241.36	66,883
OGDC	161.53	162.5	159.5	160.22	250,627
OLPL	9.5	9.79	9.3	9.42	16,275
OLSM	4.95	4.05	4	4.05	5,200
OLTM	8.05	8.5	7.05	7.15	60,505
OTSU	37.25	37.25	37.25	37.25	50
PACE	2.53	2.61	2.45	2.52	214,730
PAEL	5.82	6	5.8	5.82	90,180
PAKD	68.94	69	66.01	68.45	3,352
PAKMI	1.29	1.4	1.06	1.08	3,228
PAKRI	16.25	16.45	16.01	16.28	439,274
PAKT	59.37	59.5	58.5	58.75	2,320
PASL	2.17	2.27	2	2.13	197,775
PASM	8.73	9	8.25	9	1,734
PCAL	41	40	40	41	146
PECO	52.5	50	50	52.5	100
PEF	7.46	7.38	7.38	7.38	1,000
PGCL	123.75	120.25	117.78	117.78	4,555
PGF	12.88	13	12.85	12.94	30,670
PIAA	2.22	2.35	2.2	2.21	89,004
PICT	157.81	154.99	149.93	150	993,165
PICTPS	9.6	10	10	10	1,629
PIF	5.69	5.88	5.65	5.8	59,921
PINL	6.91	7.2	7	7	17,001
PIOC	10.98	11.4	10.5	11.1	38,379
PKGP	12.62	13	12.64	12.84	98,212
PKGS	99.78	100	99.3	99.91	1,387
PMI	1.35	1.35	1.17	1.18	1,184
PMPK	137.82	141.2	133.75	137.38	32,746
PMRS	41.95	41.69	41.69	41.95	100
PMTFC6	98.3989	0	0	98.3989	0
PNGRS	1.97	2.19	2	2.05	5,000
PNSC	16.08	16.6	16.15	16.18	1,800
POL	371.82	374.5	370.01	370.27	295,910
PPL	186.86	188	185.1	186.18	596,504
PPP	47.97	47	45.95	46	6,191
PPVC	10.76	11.4	9.76	10.76	4
PRET	26.45	27	26	26.99	504
PRL	63.59	64.49	62.85	63.51	9,506
PRWM	9.47	9.77	9.77	9.47	50
PSEL	148.92	156	156	155.99	505
PSMC	91.73	95.95	91.5	93.79	111,112
PSO	259.09	263.5	258.5	259.61	713,085
PSYL	17.19	17.18	17	17.19	5,491
PTC	16.12	16.39	15.45	15.59	19,305,347
PTEC	5	5	5	5	170
QUET	28.59	27.17	27.17	28.59	111
QUICE	11.76	11.3	10.76	10.76	262,833
RAVT	1.41	1.58	1.39	1.56	1,598
RCML	22.25	22.1	22	22.25	200
REWM	9.76	10.76	10.74	9.76	3
RICL	6.81	6.5	6.25	6.44	567
RMPL	3000	2900	2851	2900	535
RUBY	4.5	3.95	3.95	3.95	500
SAIF	7.9	8.15	7.41	7.71	6,806
SANSM	10.5	10.5	10.25	10.48	47,935
SAPL	195.09	199	185.36	185.83	781
SAPT	125	118.75	118.75	125	3
SAZEW	30	30.89	28.61	30.35	1,102
SBL	2.29	2.35	2.2	2.3	406,000
SCBPL	11.06	11.25	11.01	11.2	4,239
SCL	106.57	111.89	111.88	106.57	10
SCLL	5.5	5.45	5.4	5.45	2,609
SEARL	49.4	49.5	48.88	48.92	6,046
SEL	16.11	16.5	16.5	16.11	10
SEPCO	1.21	1.29	1.16	1.18	82,133
SEPL	44.22	45.95	43.15	43.99	1,364
SERF	0.5	0.5	0.5	0.5	6,000
SFWF	7.76	8.5	8.5	7.76	1
SGML	7.09	8.09	6.56	7.59	27,415
SGMLPS	4.31	5.31	4.5	5.31	2,627
SGPL	0.83	0.85	0.81	0.83	1,998
SHCI	1.71	1.75	1.75	1.71	100
SHEL	142.98	144.31	141.51	143	9,043
SHEZ	184.2	193.41	182	193.28	27,912
SHFA	30.67	31.49	30	31.39	2,182
SHNI	10	10.9	10.9	10.9	500
SHSML	7.1	7.6	7.2	7.6	3,713
SIBL	2.5	1.81	1.81	2.5	5
SIEM	670	674	674	674	63
SILK	2.21	2.3	2.2	2.21	869,091
SITC	112	115	110	113.36	23,211
SJTM	2.78	3.75	2.01	2.78	84
SLCL	2.5	2.5	2.5	2.5	4,384
SLYT	6.47	6.55	6.52	6.55	22,270
SMBL	3.19	3.29	3.06	3.09	337,230
SMBLTFC	98.1752	0	0	98.1752	0
SMCPL	5.99	5.3	5.3	5.3	500
SMTM	4.52	4.7	4.22	4.65	502
SNAI	42	44.1	42.51	42.51	864
SNBL	8.08	8.37	7.7	8.04	452,593
SNGP	20	20	19.6	20	31,517
SPL	11.27	11.45	11.12	11.35	37,399
SPLC	1.06	1.27	1.1	1.1	3,001
SRSM	6.2	5.75	5.25	5.37	500
SRVI	171.06	171.99	170.11	171.06	108
SSGC	21.1	21.4	20.89	21.04	37,400
SSIC	6	6.01	5	5.66	2,721
SSML	1.91	2	1.9	2	8,000
STJT	26.52	26.59	26	26.52	200
STML	10.8	11.15	11.15	10.8	149
STPL	7.75	7.8	7.35	7.75	464
SURC	27.37	28.73	28.7	28.73	1,520
SUTM	59.33	62.29	62.21	59.33	311
TATM	21	21	21	21	186
TDIL	11.94	11.9	11.87	11.88	21,000
TELE	1.98	2.07	1.9	1.97	1,352,313
TGL	15.36	15.99	15.29	15.56	29,085
THALL	101.51	101.48	99	100.36	20,209
THAS	6	6.48	6.3	6	203
THCCL	22.5	22.75	22	22.75	2,000
TREET	55.27	56.9	54.75	55.91	17,239
TREI	2.15	3.15	2	3.15	210,081
TRG	3.68	3.74	3.51	3.63	569,087
TRIBL	1.29	1.2	0.91	1.29	2
TRIPF	202.42	204	204	204	400
TRPOL	0.6	0.65	0.6	0.6	6,583
TSMF	0.86	1.19	1.19	0.86	1
TSML	75.49	75	73	74.2	1,334
TSPL	0.97	1.12	1.12	0.97	1
UBDL	31.51	33	33	31.51	1
UBL	81.14	83.1	81	82.81	1,251,445
UBLTFC4	100.7049	0	0	100.7049	0
UDPL	9.61	10.35	9.5	9.94	1,203
ULEVER	7052	7194	7050	7157	609
UNIC	7.1	7	6.5	6.94	1,889
UNIM	0.25	0.98	0.25	0.3	61,000
UPFL	3245.45	3384	3100	3115	69
UVIC	3.05	3.01	3	3.05	400
WAHN	43.26	43.45	42.03	43.14	1,310
WTCL	2.68	2.62	2.5	2.58	429,849
WTL	2.91	2.97	2.76	2.89	755,256
WYETH	770	736.01	736.01	770	1
YOUW	1.3	1.3	1.22	1.27	5,700
ZIL	63	66.15	66.15	66.15	2,626
Total Turnover					143,055,271

KSE EOD Daily Share Price Data - 17/05/2012