KSE EOD Daily Share Price Data - 18/05/2012

For: May 18, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	87	91.35	82.75	86.57	87,300
AACIL	4.19	4.29	3.9	4	74,715
AATM	1.94	1.99	1.99	1.94	1
ABL	67	67.74	65.76	66.01	22,664
ABLTFC2	100.9	0	0	100.9	0
ABOT	117	119.8	115.5	116	2,130
ACPL	79.06	79.8	76.12	77.25	50,972
ADMM	26.98	27.9	26	26.42	582
ADOS	5.91	5.81	5.5	5.71	9,150
AGIC	9.85	9.55	9.55	9.85	254
AGIL	86.01	86.5	82	86.45	6,992
AGL	15.09	15	14.5	15.09	3
AGSML	13.27	14.27	14.27	14.27	1,000
AGTL	209.04	212	205	205.06	511
AHCL	34.12	34.1	33	33.29	1,753,504
AHCL-CMAY	34.22	0	0	33.38	0
AHI	15.53	15.9	15.21	15.62	36,156
AHL	40.28	40.7	39.5	39.59	87,239
AICL	71.8	75.39	73.5	75.39	1,460,348
AKBL	14.77	14.9	14.31	14.38	352,980
AKDCL	37.59	37.97	36	36.41	611
AMBL	5.9	6.85	5.6	6.36	166,000
AMTEX	2.26	2.26	2.15	2.18	78,640
ANL	6.99	7.23	6.88	7	8,033,847
APL	457.25	457.5	453.05	454.08	24,202
ATBA	205	205.05	203.54	203.62	3,379
ATIL	30.49	30.9	29.8	30.14	1,541
ATLH	150.9	150.01	149	149.01	2,656
ATRL	124.04	124	119	120.2	540,368
ATRL-CMAY	124.42	0	0	120.52	0
BAFL	16.98	16.9	16.41	16.52	4,389,725
BAFL-CMAY	17.03	0	0	16.56	0
BAHL	29.25	29.35	28.75	28.82	236,426
BAHL-CMAY	29.34	0	0	28.9	0
BAHLTFC	99	0	0	99	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	6.27	6.98	6.98	6.27	15
BATA	631.73	650	620	644.22	49
BAWS	12.66	13.01	13.01	12.66	100
BERG	13.8	13.7	13.15	13.3	1,160
BIFO	49.05	48	47	49.05	100
BIPL	9.95	10.95	10.33	10.83	8,569,012
BNWM	24.51	25.43	23.7	23.7	2,506
BOK	7.51	7.5	7.4	7.5	23,248
BOP	8.97	9.07	8.55	8.65	2,519,519
BPL	33.98	34.15	33	33.33	15,330
BROT	1.4	1.63	1.21	1.32	25,558
BRR	2.26	2.45	2.28	2.45	11,029
BWHL	30	31.05	30	30	1,001
BYCO	9.33	10.33	9.37	10.29	7,902,488
CENI	11	11	10.6	10.62	2,601
CEPB	17.61	18.45	17.4	17.85	46,927
CHBL	1.96	2	1.5	1.78	8,742
CHCC	25.2	25.65	23.94	23.94	543,002
CJPL	0.7	1.07	0.99	0.7	8
CLOV	72.11	72	69	69.98	500
CML	2.03	2.22	1.91	1.92	3,048
COLG	930	951	949	950	410
COTT	1.05	1.4	1.39	1.4	11,000
CPL	162.75	164	161.94	163.07	19,943
CPMFI	4.9	4	4	4.9	400
CPPL	31.94	31.85	31	31.26	3,403
CRTM	9.95	10.9	9.5	10.04	26,153
CSAP	22.61	22.25	22.1	22.1	3,090
CSM	0.87	0.99	0.8	0.89	73,507
CSUML	3.18	3.19	3.15	3.18	20
CWSM	2	1.9494	1.55	1.9494	2
DADX	46.43	47.99	46.06	46.68	2,714
DATM	1.32	1.3	1	1.05	6,590
DAWH	38.18	38.35	37.2	37.46	118,071
DBCI	2.31	2.3	2.02	2.12	179,282
DCH	2.13	2.15	2	2.03	116,963
DCL	4.13	4.05	3.91	3.97	460,964
DCM	1.49	1.68	1.4	1.58	5,391
DEL	2.08	2.19	1.92	1.92	4,011
DFML	2.5	2.65	2.26	2.32	244,729
DGKC	42.5	42.51	40.38	40.49	12,691,905
DLL	51.52	54.09	54	54.09	15,403
DMTX	5.49	4.7	4.7	5.2	1,499
DNCC	3.18	3.6	2.85	3.18	12
DOL	4.1	4.45	4.06	4.11	124,567
DSFL	1.91	1.97	1.7	1.76	696,962
DSIL	1.85	2.1	1.8	1.85	33,006
DSL	2.67	2.8	2.51	2.54	73,812
DWAE	1.08	1.25	1.02	1.2	48,804
DWSM	2.89	3.4	2.51	2.51	1,001
DWTM	5	5	4	5	10,500
DYNO	19.74	20.39	19.25	20.21	1,200
ECOP	5.11	5.3	5	5.03	57,936
EFLTFC	101.7	0	0	101.7	0
EFLTFC3	97.1765	0	0	97.1765	0
EFOODS	63.6	66.78	63.1	64.75	8,100,603
EFUG	87.82	92.21	91.75	92.21	122,706
EFUL	74	77.6	75.22	76	9,484
ELSM	26.26	27	25.57	25.86	600
EMCO	3.05	3.38	2.56	2.8	13,103
ENGRO	102.99	103.25	98.05	98.73	5,795,545
ENGRO-CMAY	103.31	0	0	98.99	0
ENGROTFC	100.2969	0	0	100.2969	0
EPCL	11.5	11.69	11.2	11.24	797,517
EWLA	6	6.02	6	6	8,000
EXIDE	195.99	196.99	193	195	2,699
FABL	11.7	11.9	11.39	11.72	33,456
FABLTFC	99.1	0	0	99.1	0
FATIMA	24.22	24.45	23.53	23.63	2,123,736
FCCL	6.09	6.06	5.8	5.83	3,644,164
FCIBL	3.61	2.61	2.61	3.61	3
FCSC	3.2	3.68	3.01	3.16	59,920
FDIBL	1.62	1.68	1.4	1.54	3,824
FDMF	3.61	3.9	3.5	3.65	88,196
FECM	3.38	3.4	3.3	3.3	3,204
FECTC	14.68	15.3	14.02	14.25	2,503
FFBL	41.02	41.2	40.1	40.28	1,004,662
FFBL-CMAY	41.15	0	0	40.39	0
FFC	118.24	118.98	115.75	115.99	1,520,850
FFC-CMAY	121.61	0	0	116.3	0
FFLM	2.09	2.9	2.06	2.07	113,814
FHAM	7.87	8	7.6	7.85	3,706
FHBM	8.62	8.65	8.41	8.58	16,499
FIBLM	1.1	1.01	0.81	1.1	100
FLYNG	3.03	3.25	2.85	3.09	502,609
FNBM	5.97	5.5	5.5	5.97	100
FNEL	7.01	6.99	6.25	6.99	160,006
FPJM	1.35	1.28	1.28	1.28	1,045
FPRM	13.3	13.25	13.25	13.25	500
FRCL	4	4.35	3.5	3.73	2,262
FTSM	1	0.8	0.8	0.8	1,100
FUDLM	6.9	7.88	7.25	6.9	200
FZCM	92.05	96.5	96.5	92.05	1
GADT	68.85	71	67.9	68.92	6,709
GAIL	2.3	2.94	2.26	2.26	905
GASF	4.71	5.1	4.72	5.08	270,284
GATI	90.79	95	93.01	90.79	16
GATM	21.75	21.74	20.67	20.68	4,280
GENP	1.1	1.28	1.02	1.05	61,065
GFIL	3.32	3.99	3.5	3.52	3,500
GGL	9.26	9.4	8.92	8.95	87,087
GHGL	59.95	61.5	58.5	59.58	1,250
GHNI	6.95	6.9	6.71	6.7	2,515
GHNL	4.2	4.45	4	4.16	38,738
GLAXO	64.47	66.75	64	64.02	11,328
GRAYS	27.55	28.3	26.2	26.51	5,609
GTYR	23.54	23.49	22.9	23.02	45,748
GUSM	4.3	4.9	4.9	4.3	1
GUTM	22.5	22.5	22	22	1
GVGL	27.57	26.2	26.2	27.57	50
GWLC	4.84	5.25	4.51	4.61	2,257
HABSM	22.16	22.35	21.8	22.1	40,689
HADC	1.58	1.65	1.5	1.59	88,451
HAJT	0.85	1.45	0.77	0.85	12
HBL	110.99	111.25	108.1	109.08	77,524
HCAR	12.03	12.6	11.5	11.57	34,126
HICL	10.66	10.9	10.7	10.7	3,100
HINO	79.2	77.06	75.24	75.24	8,244
HINOON	37	36.5	36.05	36.23	6,700
HIRAT	7.88	8.47	7.6	7.93	17,810
HMB	18.14	18.5	18.25	18.49	118,134
HMIM	1.5	1.5	1.5	1.5	10,000
HSPI	23.82	23.8	22.8	23.06	17,668
HUBC	38.81	38.8	37.5	38.01	3,473,011
HUBC-CMAY	38.93	0	0	38.11	0
HUMNL	21.99	22	21.95	21.98	41,245
HWQS	9.746	9	9	9	0
IBFL	58.23	59	57.01	58.81	146,950
IBLHL	21.17	21.69	20.31	20.93	2,054
ICCT	2.16	2.29	2.15	2.24	2,110
ICI	138.58	139.05	136.7	137.53	17,390
ICIBL	0.63	0.7	0.59	0.64	68,783
ICL	33	31.35	31.35	31.35	0
IDYM	404.85	400	400	404.85	13
IFSL	17.49	18.49	16.5	18.27	72,932
IGIBL	2.7	2.85	2.6	2.71	227,302
IGIIL	62	62.1	60	61.22	28,007
ILTM	187.12	190	190	187.12	22
INDU	292.02	295	288	290.82	2,061
INIL	30.01	30.01	29.73	29.89	9,480
ISIL	88.49	92.9	88.49	92.79	1,500
ISL	12.6	12.5	12.01	12.08	29,056
ISTM	6.5	6.5	6.5	6.5	100
JDWS	86.07	86.86	86.86	86.07	81
JGICL	54.09	53.65	53.6	54.09	235
JKSM	9	10	8	9.05	24,078
JPGL	1.67	1.79	1.57	1.7	90,339
JSBL	5.02	5.28	4.83	5.2	2,053,490
JSCL	15.94	16.9	15.54	16.57	16,351,332
JSGCL	36.48	36.9	35	35.99	5,800
JSGF	6.6	6.54	6.5	6.52	6,500
JSIL	9.06	9.6	8.69	9.31	4,496,597
JSVFL	6.4	6.57	6.3	6.36	82,820
KAPCO	43.22	43.34	42.7	43.05	219,456
KAPCO-CMAY	43.35	0	0	43.16	0
KASBB	2.48	2.44	2.3	2.31	37,996
KASBM	3.58	3.35	3.33	3.33	2,000
KASBSL	4.5	4.79	4.45	4.49	7,112
KESC	3.6	3.85	3.5	3.54	1,370,119
KESCR3	0.11	0.2	0.08	0.09	193,609
KML	2.15	2.35	2.03	2.04	5,042
KOHC	35.94	36.97	34.15	34.21	129,300
KOHE	19.51	19.75	19.75	19.75	585
KOHP	2.2	2.69	1.9	2.2	11
KOHS	3.02	3.25	2.5	3.02	6
KOHTM	5.47	5.5	5.4	5.39	11,403
KOIL	1.38	1.43	0.76	1.35	3,224
KSBP	43.25	43.61	41.09	41.95	15,117
KTML	4.07	4.39	3.91	4	3,500
LEUL	2.84	3.55	2.62	2.84	2
LIBM	64.27	61.06	61.06	64.27	3
LINDE	105	107.5	105	106.48	12,645
LOTPTA	9.23	9.58	8.4	8.52	22,379,440
LPCL	4.42	4.43	4.21	4.24	1,712,675
LUCK	125.73	126.25	120.2	121.52	3,133,539
LUCK-CMAY	126.12	0	0	121.84	0
MACFL	20.9	21.5	20.4	21.4	164,617
MARI	92.29	92.99	90.6	90.93	10,238
MBF	10.2	10.19	9.85	9.91	4,599
MCB	174.36	174.5	169.6	169.99	320,668
MCB-CMAY	174.9	0	0	170.44	0
MDTL	15.9	14.9	14.9	14.9	501
MEBL	27.46	28	26.5	27.26	34,068
MERIT	18.14	17.61	17.6	17.6	500
MFFL	205	215.25	202.25	214.76	33,229
MIRKS	33	31.54	31.35	31.54	9,395
MLCF	4.55	4.53	4.35	4.39	356,652
MODAM	1.23	1.5	1.12	1.39	9,651
MRNS	41.25	42	40.05	41.99	4,000
MSCL	9.34	8.53	8.35	9.34	296
MSOT	19.4	19.5	18.8	19.41	5,900
MTIL	0.75	0.95	0.8	0.88	1,275
MTL	490	489	485	485.45	4,205
MUBT	1	0.62	0.62	1	105
MUCL	12.7	12.7	12.7	12.7	2,500
MUKT	0.56	0.7	0.58	0.69	26,111
MUREB	100.16	104.9	99	99.06	19,535
MWMP	2.61	3.08	2.07	2.43	841,863
MZSM	2.24	2.23	2	2.21	2,800
NATF	178.4	182	178.5	178.52	8,787
NBP	45.22	45.48	44.11	44.3	2,189,396
NCL	19	19.1	18.8	18.9	5,502
NCPL	14.97	14.87	14.51	14.7	28,011
NESTLE	4025.82	4225	3851	3990	134
NETSOL	14.42	14.6	14.1	14.33	92,675
NEXT	9.14	9.9	9	9.02	3,537
NIB	2.17	2.2	2.13	2.16	1,476,300
NIBTFC	99.4048	0	0	99.4048	0
NICL	3.33	3.69	3.25	3.37	165,570
NML	51.84	51.75	49.6	49.78	2,040,572
NONS	19.6	19.6	19.6	19.6	5,582
NOPK	35.45	37.22	35.25	37.13	7,792
NOPKNV	22	21.5	21.5	21.5	1,000
NPL	14.7	14.7	14.25	14.3	78,195
NRL	241.36	241.4	238	238.69	8,729
OGDC	160.22	162	158	158.28	264,017
OLPL	9.42	9.4	9.3	9.35	10,500
OLSM	4.05	4.74	4.5	4.68	500
OLTM	7.15	7.99	6.15	6.2	104,559
OTSU	37.25	36	36	37.25	50
PACE	2.52	2.64	2.41	2.45	209,539
PAEL	5.82	5.95	5.65	5.7	234,152
PAKD	54.76	57.4	55	55.07	599
PAKMI	1.08	1.94	1.94	1.08	6
PAKRI	16.28	16.45	16.01	16.29	504,634
PAKT	58.75	58.5	57	57.96	2,532
PASL	2.13	2.2	2	2.08	329,213
PASM	9	9.5	9.02	9	102
PCAL	41	40.2	40	40.13	799
PEF	7.38	7.35	7.3	7.3	6,000
PGCL	117.78	122.15	118	120	311
PGF	12.94	13	12.72	12.72	15,003
PIAA	2.21	2.38	2.11	2.15	139,076
PICT	150	157.5	152	157.5	108,165
PIF	5.8	5.75	5.75	5.75	11,076
PINL	7	6.9	6.55	6.9	21,096
PIOC	11.1	11.7	10.64	11.18	64,345
PKGP	12.84	12.99	12.51	12.59	202,197
PKGS	99.91	99.25	96.51	97.25	9,092
PMPK	137.38	144.24	130.6	144.03	33,937
PMRS	41.95	41.7483	41.74	41.7483	1
PMTFC6	98.3989	0	0	98.3989	0
PNGRS	2.05	2.2	2.2	2.05	1
PNSC	16.18	16.1	16	16.18	210
POL	370.27	370.99	360.11	363.25	669,982
PPL	186.18	187	181	182.29	914,052
PRET	26.99	27.4	25.75	26.99	6
PRL	63.51	63	61.67	61.97	15,865
PSEL	155.99	163.75	150	150.84	841
PSMC	93.79	94	92	92.17	28,902
PSO	259.61	259.7	251.8	253.2	1,208,606
PSYL	17.19	17.2	16.2	17.14	5,007
PTC	15.59	15.8	15.11	15.49	16,409,716
QUET	28.59	27.17	27.17	28.59	180
QUICE	10.76	11.76	9.76	9.76	4,208,317
RAVT	1.56	1.64	1.4	1.4	12,002
RICL	6.44	6.51	6.51	6.51	1,020
RUPL	27.5	28	26.13	27.5	101
SAIF	7.71	7.6	7.1	7.4	33,400
SALT	35.05	34.05	33.4	33.79	1,292
SAPL	185.83	185.83	177.38	181.37	499
SASML	6.7	7.7	7.7	6.7	50
SAZEW	30.35	30.18	29	30.04	5,100
SBL	2.3	2.35	2.25	2.28	65,173
SCBPL	11.2	11.25	10.81	11	29,553
SCL	106.57	111.89	111.89	106.57	6
SCLL	5.45	5.99	5.99	5.45	100
SCM	11.25	11.44	11.15	11.25	106
SEARL	48.92	49.3	48.76	48.76	3,313
SEPCO	1.18	1.24	1.16	1.2	322,159
SEPL	43.99	44.4	43.26	44.21	800
SERF	0.5	0.5	0.5	0.5	5,000
SGML	7.59	8.59	7.5	8.59	16,750
SGPL	0.83	1.2	1.2	0.83	8
SHEL	143	143	138.01	138.92	31,798
SHEZ	193.28	184.68	183.62	184.07	350
SHJS	83.66	80	80	83.66	298
SHSML	7.6	7.45	7.45	7.45	8,360
SIEM	674	682	670	671.09	55
SILK	2.21	2.24	2.1	2.13	586,071
SITC	113.36	115	107.7	107.94	22,755
SMBL	3.09	3.14	3	3.03	535,481
SMBLTFC	98.1752	0	0	98.1752	0
SMCPL	5.3	6.21	6.21	5.3	1
SMTM	4.65	4.94	4.21	4.21	22,500
SNAI	42.51	43.5	42	42	2,022
SNBL	8.04	8.44	7.95	8.28	267,813
SNGP	20	19.85	19.25	19.49	95,167
SPL	11.35	11.6	11	11.06	51,284
SPLC	1.1	1.07	1.05	1.05	6,271
SRVI	171.06	170.12	170	171.06	102
SSGC	21.04	21.2	20.5	20.89	8,601
SSIC	5.66	6	5.87	5.87	12,627
SSML	2	2.2	1.95	2	51,587
STCL	7.99	7.8	7.1	7.7	3,584
STJT	26.52	27	27	26.52	100
STPL	7.75	7.94	7.11	7.75	1,202
SZTM	5.01	4.5	4.25	4.38	800
TAJT	0.65	0.52	0.49	0.49	10,000
TATM	21	21	21	21	100
TDIL	11.88	12.25	11.2	11.2	2,798,033
TELE	1.97	2.04	1.85	1.86	639,163
TGL	15.56	15.2	15	15.04	30,401
THALL	100.36	99	97	97.43	2,373
THCCL	22.75	23.5	22.5	23	2,700
TOWL	7.15	8.15	8.15	7.15	8
TREET	55.91	56.75	55.5	55.61	25,224
TREI	3.15	3.9	3	3.08	236,545
TRG	3.63	3.69	3.46	3.51	848,659
TRSM	2.61	3	3	3	1,000
TSMF	0.86	1	0.85	0.85	2,002
TSML	74.2	72	72	74.2	100
TSPL	0.97	1.39	0.91	0.92	2,503
UBL	82.81	82.81	78.67	78.67	512,470
UBLTFC4	100.7049	0	0	100.7049	0
ULEVER	7157	7250	6800	7100	704
UNIC	6.94	7	6.7	7	7,504
UNIM	0.3	0.9	0.9	0.9	1,000
UPFL	3115	3000	3000	3000	50
UVIC	3.05	3.4	3.4	3.05	10
WAHN	43.14	42.99	40.99	41.25	45,070
WTCL	2.58	2.55	2.45	2.46	566,164
WTL	2.89	2.9	2.8	2.82	303,226
YOUW	1.27	1.2	1.2	1.2	3,800
ZIL	66.15	69.45	66.5	69.45	2,099
ZTL	3.3	3.3	3.3	3.3	60,000
Total Turnover					175,707,524

KSE EOD Daily Share Price Data - 18/05/2012