KSE EOD Daily Share Price Data - 22/05/2012

For: May 22, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	4	4.7	3.85	4.33	362,871
AATM	1.94	1.99	1.43	1.94	2
ABL	65.98	67.69	65.95	66.49	369,235
ABLTFC2	100.9	0	0	100.9	0
ABOT	115.93	118.95	116	116.99	2,050
ACPL	77.25	80	78.5	79.8	37,403
ADAMS	16.26	16	15.55	16.26	450
ADMM	27	28.35	25.81	27	1,004
ADOS	5.71	5.9	5.75	5.75	6,000
AGIC	9.42	10.29	10	10.2	1,430
AGIL	86.45	86	85	86.45	200
AGL	15.1	15.1	15.05	15.09	5,050
AGSML	15	15.9	14.11	14.2	1,000
AGTL	196.26	206	197	205.28	1,449
AHCL	32.88	34.52	33	34.42	5,738,958
AHCL-CMAY	32.95	0	0	34.48	0
AHI	15.5	16.17	15.4	16.03	24,723
AHL	39.5	41.3	39.87	40.82	367,544
AICL	72.34	75.95	72.5	75.76	1,583,393
AKBL	14.15	15.15	14.12	15.11	2,053,557
AKDCL	36.14	37.49	35.5	36.31	2,764
ALNRS	34.52	34.5	34.5	34.52	100
AMBL	6.94	7.5	6.8	6.93	142,847
AMTEX	2.2	2.39	2.1	2.32	235,487
ANL	6.8	7.09	6.81	6.92	3,374,522
APL	455.95	461.88	455.5	457.36	19,831
APOT	4	4.05	4.05	4.05	0
ARM	29.0177	30.4	30	29.02	31
ARUJ	5.6	6.47	6.47	6	25,510
ASTM	1.25	1.25	1.25	1.25	4,000
ATBA	203.93	205	201.06	204.78	4,805
ATFF	8.15	8	8	8	200,000
ATIL	30.5	30.89	30.51	30.53	3,123
ATLH	149.01	149.9	145	147.05	6,828
ATRL	119.32	123.2	119.8	122.35	376,006
ATRL-CMAY	119.58	0	0	122.56	0
BAFL	16.73	17.3	16.75	17.24	2,892,734
BAFL-CMAY	16.77	0	0	17.27	0
BAHL	28.61	29.15	28.7	28.93	146,372
BAHL-CMAY	28.67	0	0	28.98	0
BAHLTFC	99	0	0	99	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	6.27	6.9	6.05	6.52	4,610
BATA	640	649.99	620	620.97	128
BCL	38.08	38.5	36.19	38.08	2
BCML	15.5	16	16	16	1,200
BERG	13.49	13.65	13.35	13.6	8,950
BGL	2.23	2.5	2.1	2.32	1,550
BIFO	49.05	50	46.62	48.11	698
BIPL	10.11	10.73	10.05	10.27	3,700,834
BNWM	23.7	24.77	23.75	23.78	6,908
BOK	7.4	7.6	7.37	7.5	27,097
BOP	8.66	9.14	8.74	8.94	1,807,321
BPBL	2.9	2	1.9	1.9	7,500
BPL	33.51	34.49	33	33.81	21,387
BROT	1.46	1.57	1.36	1.37	30,910
BRR	2.45	2.79	2.26	2.5	13,001
BUXL	10.41	10.4	10.35	10.35	512
BWCL	27.7	26.32	26.32	27.7	3
BWHL	30	31.49	31.49	30	1
BYCO	9.85	10.7	10.11	10.27	4,198,265
CENI	10.62	11.1	10.85	11.09	14,136
CEPB	18.08	18.7	17.91	18.29	149,143
CHAS	9	9.19	9.19	9	30
CHBL	1.97	1.97	1.82	1.82	1,012
CHCC	23.98	25.17	24.03	25.11	604,652
CJPL	0.7	0.75	0.75	0.75	2,501
CLOV	70.44	72.89	70.7	72	2,913
CML	1.92	2.18	1.9	2.05	29,514
CPL	157.62	160	159	160	4,320
CPPL	31.3	32	31.05	31.95	6,224
CRTM	10	10.45	9.3	9.3	5,001
CSAP	21.91	22.4	22	22.02	3,315
CSM	0.92	0.99	0.82	0.94	121,224
CSMD	18.5	19.5	19.25	19.5	17,200
CSUML	3.24	3.44	3	3.13	13,169
CWSM	1.95	1.56	1.56	1.95	1
CYAN	69	70.9	69	70.61	1,000
DADX	46.24	47	47	47	625
DATM	1.03	1.9	1.1	1.6	319,573
DAWH	37.73	39.39	38.01	38.87	357,205
DBCI	2.05	2.85	2.05	2.59	352,485
DCH	2.16	2.25	2.1	2.18	38,541
DCL	3.81	4.74	3.81	4.54	5,383,517
DCM	1.5	1.64	1.36	1.5	5,011
DEL	2.06	2.15	2.1	2.15	4,998
DFML	2.35	2.5	2.22	2.44	75,093
DFSM	2.16	2.16	1.81	2.04	5,700
DGKC	40.28	42.29	40.7	41.92	14,288,806
DKTM	1.71	2.69	1.01	2.62	1,860
DLL	56.79	59.62	55.5	57.91	57,343
DMTM	5.7	6.1	5.7	5.8	2,510
DNCC	3.18	4.1	2.91	3.5	21,094
DOL	4.04	4.17	4.06	4.1	105,321
DSFL	1.72	1.88	1.71	1.85	169,098
DSIL	1.84	1.99	1.65	1.77	192,858
DSL	2.59	2.84	2.51	2.7	75,433
DWAE	1.2	1.11	0.85	1.09	507
DYNO	19.35	19.93	18.81	19.35	3
ECOP	5.7	5.75	5.35	5.45	9,835
EFLTFC	101.7	0	0	101.7	0
EFLTFC3	97.1765	0	0	97.1765	0
EFOODS	65.63	68.91	66.1	68.83	4,776,111
EFUG	88.14	91	88.02	88.92	14,538
EFUL	76.94	78	75.56	76.52	6,106
ELCM	9.26	10.2	10.2	10.2	200
EMCO	2.8	3.15	2.82	3	502
ENGRO	100.22	105.23	100.8	105.19	4,478,265
ENGRO-CMAY	100.44	0	0	105.37	0
ENGROTFC	100.2969	0	0	100.2969	0
EPCL	11.38	11.95	11.4	11.81	2,444,829
EWLA	6	6.01	6	6	7,000
EXIDE	195	195	192	194	716
FABL	11.77	12.08	11.52	11.94	78,450
FABLTFC	99.1	0	0	99.1	0
FATIMA	23.51	24.68	23.55	24.68	3,574,986
FCCL	5.8	6.49	5.88	6.34	7,757,475
FCIBL	3.61	3.59	3.59	3.61	99
FCSC	3.17	3.27	3.1	3.11	15,112
FDIBL	1.58	1.55	1.4	1.49	69,829
FECM	3.3	3.4	3	3.22	1,312
FECTC	14.25	15.25	14.22	14.96	87,829
FEM	1.7	1.8	1.79	1.7	21
FEROZ	80.26	80.26	80	80	1,250
FFBL	40.47	41.4	40.7	41.03	1,272,477
FFBL-CMAY	40.56	0	0	41.1	0
FFC	114.9	117.7	114.5	116.85	3,596,186
FFC-CMAY	115.15	0	0	117.06	0
FFLM	2.15	2.3	2.1	2.3	36,727
FHAM	7.84	7.89	7.55	7.55	1,181,053
FHBM	8.58	8.85	8.65	8.66	1,060
FIBLM	1.1	1.5	1.5	1.1	1
FLYNG	3.14	3.65	3.16	3.36	2,579,691
FML	32.11	32.5	32.5	32.11	10
FNBM	5.1	6.1	6.1	5.1	10
FNEL	6.98	6.75	6.32	6.58	11,000
FPJM	1.49	1.48	1.12	1.49	3
FPRM	13.25	13.5	13.5	13.25	7
FRCL	3.7	4	3.57	4	16,727
FRSM	20.37	19.7	19.7	19.7	2,500
FZCM	92.05	96.65	96.5	92.05	223
GADT	68.96	70.4	69	69.44	9,783
GAIL	2.26	2.55	2.55	2.26	10
GASF	4.85	5	4.75	4.8	18,126
GATM	21.58	22.49	21.5	22	1,504
GENP	1.11	1.49	1.01	1.39	566,474
GGL	8.96	9.45	9.14	9.3	95,336
GHGL	58.29	60	58.4	59.95	19,754
GHNI	6.7	7.22	6.95	7.01	1,375
GHNL	3.93	4.35	3.94	3.94	2,005
GLAXO	64.33	64.75	63.75	63.85	36,624
GLOT	5.5	5.62	5.62	5.62	0
GLPL	64.99	61.75	61.75	64.99	329
GRAYS	25.94	27.23	27.2	27.2	3,597
GRYL	2.25	1.34	1.34	1.34	3,000
GSPM	6.73	6.5	6.3	6.31	18,800
GTYR	23.19	23.8	23.26	23.43	62,564
GUSM	4.8	4.79	4.4	4.4	25,841
GWLC	4.5	5.19	4.5	5.02	258,179
HABSM	22.72	23.25	22.53	22.9	152,986
HADC	2.01	2.99	2.11	2.86	938,852
HAEL	8.63	7.63	7.63	8.63	50
HAL	21.87	22.06	21.8	22	10,102
HBL	109.51	112.25	109.92	112	105,498
HCAR	12.14	12.35	11.91	12.07	2,357
HICL	10.9	11.9	11.2	11.71	231,184
HINO	72.16	73.37	72.02	73	3,749
HINOON	35.97	37.76	36.3	35.97	278
HIRAT	8	8.25	8	8.25	59,903
HMB	18.1	18.2	18	18.09	43,240
HSPI	22.5	23.4	22.5	22.9	29,810
HUBC	38.23	39.1	38.49	38.93	1,191,327
HUBC-CMAY	38.31	0	0	39	0
HUMNL	21.95	22.5	21.5	22.36	6,880
HUSI	3.13	2.76	2.76	3.13	1
HUSS	16.5	16.01	16.01	16.5	1
IBFL	59.21	59	57	58	17,349
IBLHL	20.75	21.49	20.23	21.48	1,312
ICI	136.17	139.9	135	139.04	9,531
ICIBL	0.65	0.95	0.59	0.87	1,243,457
IDEN	9.7	10.7	10.7	9.7	25
IDYM	404.85	406	405.9	405.95	100
IFSL	17.82	18.48	17	17.48	20,567
IGIBL	2.6	2.8	2.65	2.71	363,481
IGIIL	60.97	62.75	61.89	62.7	18,700
ILTM	187.12	196.47	191	194.03	140
INDU	289.75	293	290	292.34	677
INIL	29.83	30.25	29.25	29.93	17,406
INKL	7.72	7	7	7	0
ISL	12.02	12.69	12	12.51	19,553
ISTM	6.5	6.26	6.26	6.26	500
JDWS	86.62	89	87	89	584
JGICL	53.51	55	53.51	54.75	1,689
JLICL	72	72	72	72	2,000
JOPP	7.17	8.17	8.17	8.17	535
JPGL	1.63	1.8	1.65	1.78	490,526
JSBL	5.8	5.9	5.4	5.52	4,575,843
JSCL	16.34	17.24	16.38	16.91	19,698,984
JSGCL	35	36.18	35	35.55	3,502
JSGF	6.59	6.74	6.7	6.73	7,261
JSIL	9.29	10	9.25	9.74	3,372,502
JSVFL	6.51	6.6	6.54	6.57	13,751
KAPCO	43.25	43.74	43.3	43.68	81,869
KAPCO-CMAY	43.35	0	0	43.76	0
KASBB	2.5	2.68	2.5	2.5	45,689
KASBM	3.33	3.35	2.95	3.2	1,825
KASBSL	4.51	4.9	4.71	4.86	4,078
KESC	3.5	3.75	3.53	3.63	1,381,441
KESCR3	0.07	0.2	0.07	0.09	144,184
KML	2.17	2.25	2.15	2.2	2,536
KOHC	35.19	36.94	35.35	36.94	174,061
KOHE	19.68	19.5	19	19.5	726,700
KOHP	2.2	2.7	1.75	2	6,251
KOHTM	5.7	5.3	5.3	5.3	2,601
KOIL	1.29	1.38	1.2	1.38	504
KSBP	40.02	42.02	41.2	42	2,415
KTML	4	4.25	3.95	4	10,053
LIBM	64.27	67.3	67.3	64.27	145
LINDE	106.48	108.55	106	108.09	4,414
LOTPTA	8.38	8.66	8.31	8.55	3,252,962
LPCL	4.2	4.85	4.21	4.69	10,356,690
LPGL	12	12.99	12.9	12.9	2,000
LUCK	122.08	128.18	122.6	127.31	4,845,520
LUCK-CMAY	122.35	0	0	127.53	0
MACFL	20.33	20.4	19.8	19.93	72,463
MARI	90.62	92.05	91.01	91.96	10,928
MBF	9.95	10.39	9.8	10.01	81,529
MCB	172.46	176.8	172.11	176.02	448,106
MCB-CMAY	172.84	0	0	176.33	0
MDTL	13.9	14.9	12.9	12.9	4,003
MEBL	26.62	26.75	26.5	26.5	557,932
MEHT	86.01	90.31	90	90.2	300
MERIT	17.6	18.31	17.5	17.6	210
MFFL	225.49	236.76	236.76	236.76	403
MIRKS	31.54	33	32	32.78	1,206
MLCF	4.29	4.87	4.25	4.67	882,253
MLCFPS	5	4.02	4.02	5	300
MODAM	1.39	1.3	1.2	1.3	9,531
MRNS	41.99	41.42	40.02	40.02	6,167
MSOT	18.41	19.4	18.99	19.4	1,600
MTIL	0.85	0.95	0.3	0.93	5,311
MTL	487.06	495	485	489.55	7,259
MUCL	12.7	13.25	13.24	13.25	16,416
MUKT	0.65	0.66	0.55	0.65	9,561
MUREB	100.26	104.89	100.5	102	7,500
MWMP	2.61	2.73	2.47	2.49	147,587
MZSM	2.19	2.25	2.24	2.19	150
NAGC	23.79	23.61	23.61	23.61	5,000
NATF	174.41	180	173	176.8	8,740
NBP	44.55	46	44.55	45.87	2,440,340
NCL	18.86	19.2	18.81	18.95	123,719
NCPL	14.7	15	14.51	14.8	243,275
NESTLE	3978.29	4008	3989.99	3993.61	34
NETSOL	14.49	15.2	14.4	15.15	476,184
NEXT	9	9.34	8	9.31	10,026
NIB	2.21	2.29	2.17	2.25	1,048,108
NIBTFC	99.4048	0	0	99.4048	0
NICL	3.56	3.66	3.41	3.49	253,605
NML	49.75	51.44	50	51.11	1,388,375
NONS	20.6	21.63	21.5	21.63	3,257
NOPK	38.98	40.92	40.92	40.92	1,262
NOPKNV	21.55	22.6	20.48	20.5	539,606
NPL	14.49	14.55	14.31	14.46	16,480
NRL	241.99	245	242	242.74	28,954
OGDC	160.01	163.89	159.51	163.47	324,239
OLPL	9.51	10.18	9.5	10.07	81,588
OLTM	6.5	7.5	6.7	7.19	171,328
OTSU	37.25	36	35.39	37.25	460
PACE	2.38	2.49	2.3	2.4	502,783
PAEL	5.6	5.9	5.66	5.8	241,507
PAKD	55.07	52.35	52.32	55.07	456
PAKMI	1.08	1.1	1.1	1.08	6
PAKRI	16.07	17.07	16.16	16.92	2,014,088
PAKT	59.7	60	59.95	60	7,210
PASL	2.14	2.2	2.06	2.11	345,310
PASM	9	9.5	9.5	9	1
PCAL	40.03	41.66	41.6	40.03	2
PECO	50.02	52	52	50.02	1
PEF	7.32	7.6	7.34	7.34	27,600
PGCL	120	122.1	119	119.43	256
PGF	12.65	12.9	12.5	12.85	714,620
PIAA	2.16	2.7	2.16	2.27	221,556
PICT	162.62	169.5	160	160.28	8,983
PICTPS	10	10.25	10.25	10.25	500
PIF	5.7	5.75	5.65	5.75	114,570
PINL	6.9	7.15	6.9	7.15	3,506
PIOC	10.69	11.47	10.65	11.12	144,038
PKGI	6	6	6	6	500
PKGP	12.64	12.98	12.75	12.8	139,045
PKGS	98.5	99	97	97.4	36,494
PMI	1.32	1.33	1.21	1.32	2
PMPK	145.25	147.8	142	144	3,885
PMRS	41.7483	43.83	40	43.67	13,499
PMTFC6	98.5578	98.71	98.71	98.6143	10,060
PNGRS	2.05	2.2	2.08	2.2	10,601
PNSC	15.9	16.5	15.87	16.3	3,293
POL	363.02	370.65	364	369.24	531,722
PPL	183.13	187.86	183.39	187.39	569,526
PPVC	10.76	11.73	9.76	9.97	1,701
PRET	26.6	26.25	25.75	26	15,800
PRL	60.7	62.75	61	62.07	22,138
PRWM	9.4	9.4	9.4	9.4	50
PSEL	155.26	154	154	155.26	5
PSMC	92.8	95	92	92.56	68,669
PSO	252.91	259	252.99	256.63	694,433
PSYL	17.13	17.13	16.25	17.09	5,105
PTC	15.16	16.12	15.16	16.02	17,252,714
PTEC	5	5	5	5	2,000
QUET	28.59	27.17	27.17	27.17	551
QUICE	8.76	9.76	8.1	9.38	1,405,861
RAVT	1.35	1.49	1.28	1.48	45,306
RCML	22.25	22	22	22.25	300
REST	12.49	13.01	13.01	12.49	300
REWM	9.76	9.5	9.5	9.5	11,803
RMPL	2827.18	2825	2810	2825	22
SAIF	7.27	7.8	7.3	7.31	5,234
SALT	35.12	36.87	36.76	36.77	661
SANSM	11.48	12.48	11.55	12.48	19,738
SAPL	181.37	180	180	181.37	100
SAPT	130	135	135	135	0
SAZEW	29.26	30.72	28.31	30.72	21,806
SBL	2.21	2.3	2.2	2.21	865,724
SCBPL	10.87	11.22	10.9	11	13,212
SCL	106.57	111	102	106.57	101
SCLL	5.32	5.95	5.5	5.95	4,000
SCM	11.25	11.49	11.44	11.25	200
SEARL	48.46	49.7	48.26	49.7	2,252
SEL	16.18	16.89	16.89	16.18	100
SEPCO	1.16	1.29	1.12	1.23	330,574
SEPL	44.21	44.89	43.54	44.4	2,000
SERF	0.5	0.96	0.48	0.83	313,000
SFTM	6.5	6.5	5.5	5.5	1,000
SGML	9.59	10.59	9.8	10.59	108,307
SGMLPS	6.31	7.31	6	6.87	2,908
SHCI	1.71	1.75	1.75	1.71	22
SHDT	12	12.99	11	11	2,427
SHEL	139.64	141.5	139	139.3	65,051
SHEZ	193.27	202.93	199.88	202.93	28,625
SHFA	32.28	33.89	31.45	32.94	23,094
SHJS	83.66	87.49	80	80	25,001
SHNI	10.9	11.2	11.2	10.9	1
SHSML	8	7.8	7.41	7.5	15,882
SIEM	671.09	694.99	690	690	94
SILK	2.16	2.28	2.16	2.27	281,881
SITC	108.62	111.95	109.1	111.23	1,630
SLYT	6.29	6.64	6	6	9,044
SMBL	3.04	3.3	3.06	3.28	462,745
SMBLTFC	98.1752	0	0	98.1752	0
SMCPL	5.3	6	5.11	6	4,010
SMTM	4.85	4.65	4.65	4.85	17
SNAI	42	42.48	42	42	1,001
SNBL	7.99	8.19	7.99	8.1	132,994
SNGP	19.51	19.7	19.51	19.61	711,075
SPL	11.06	11.4	11.11	11.29	70,846
SPLC	1.05	1.39	1.14	1.34	166,816
SRSM	6.37	7	7	7	3,300
SRVI	171.06	172.99	170.02	171.06	5
SSGC	19.99	20.35	19.96	20.23	53,242
SSIC	5.8	6	5.8	5.95	6,800
SSML	2	2	2	2	5,500
STCL	7.67	8.4	7.21	7.67	32
STJT	26.52	25.5	25.5	26.52	100
STPL	7.83	7.51	7.5	7.51	3,452
SUTM	59.33	62.29	62.29	59.33	1
TAJT	0.5	0.7	0.4	0.68	213,000
TDIL	10.66	11.44	11	11.4	26,500
TELE	1.81	1.99	1.82	1.93	671,506
TGL	15.05	15.78	15	15.69	59,738
THALL	98.37	99	96.1	98.01	5,929
THCCL	22.8	23	22.8	22.8	1,000
TREET	58.39	61.3	60	61.3	135,085
TREI	3.18	3.36	2.2	2.86	90,623
TRG	3.44	3.62	3.41	3.54	602,586
TRIBL	0.9	0.96	0.96	0.9	1
TRIPF	204	202	202	202	300
TRSM	3	2.2	2.2	3	10
TSBL	1	1.5	1.25	1.26	4,000
TSMF	0.86	1.19	0.86	0.87	9,103
TSML	74.2	71.5	71	71.13	490
TSPL	0.92	1.08	1	1.08	3,003
UBDL	31.51	30	30	31.51	200
UBL	77.11	78.65	77	78.03	649,480
UBLTFC4	100.7049	0	0	100.7049	0
UDPL	9.25	9.99	9.99	9.25	10
ULEVER	7100	7250	7052.5	7200	56
UNIC	7	6.95	6.9	6.95	5,362
UPFL	3000	3090	3090	3090	10
UVIC	3	3.34	3	3	1,703
WAHN	42.02	42.75	42	42.67	4,223
WTCL	2.5	2.7	2.55	2.6	745,700
WTL	2.71	2.95	2.73	2.91	363,885
WYETH	780	819	800	819	3,333
ZIL	72.92	76.56	76.56	76.56	820
ZTL	3.3	3.4	3.02	3.4	25,200
Total Turnover					179,118,798

KSE EOD Daily Share Price Data - 22/05/2012