KSE EOD Daily Share Price Data - 24/04/2012

For: April 24, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	83	83	83	83	1,000
AACIL	5.48	5.67	5.3	5.33	280,185
AASM	23.25	23.25	23.25	23.25	1
ABL	68.8	71.9	69.55	70.49	813,881
ABLTFC2	100.1429	0	0	100.1429	0
ABOT	114.58	113.89	110.02	113.01	17,097
ACPL	87.11	87.9	85	85.47	29,124
ADAMS	16.75	16.75	16.75	16.75	100
ADOS	6.6	6.4	6.15	6.15	9,395
AGIC	10.44	10.25	9.44	9.46	6,469
AGIL	71.5	73	71.41	71.41	53,477
AGL	17.5	18	17.5	17.68	17,750
AGSML	8	9	7	8	16,670
AGTL	185.88	194.93	185.5	190.83	5,958
AHCL	33.5	34.44	33.41	33.58	6,692,372
AHCL-CMAY	33.99	0	0	34.05	0
AHI	17.55	17.75	17.1	17.19	50,452
AHL	42.4	43.2	40.52	40.93	179,093
AICL	77.63	81.13	73.75	73.75	1,827,376
AKBL	15.16	15.59	14.9	15.39	7,400,767
AKDCL	40.18	40.75	38.75	38.77	1,009
ALTN	8.5	8.4967	8.4967	8.4967	0
AMBL	5.84	5.8	5.5	5.74	5,495
AMTEX	2.76	2.89	2.71	2.73	304,105
ANL	9.15	9.44	8.81	8.91	5,880,682
APL	456.34	462	455.1	458.05	23,471
ATBA	195.51	197	196	196.2	751
ATFF	7.85	7.89	7.65	7.82	53,800
ATIL	30.26	30.7	30.2	30.7	11,567
ATLH	144.68	147	146	146.36	1,600
ATRL	126.81	128.35	125.85	126.25	688,738
ATRL-CMAY	128.65	0	0	128.03	0
AWTX	85.955	90.0916	90.0916	90.0916	0
BAFL	17.49	18	17.41	17.58	13,776,353
BAFL-CMAY	17.74	0	0	17.83	0
BAHL	28.84	28.99	28.41	28.48	421,626
BAHL-CMAY	29.26	0	0	28.88	0
BAPL	5.86	6.48	6.48	5.86	1
BATA	687.06	696	653	655.49	79
BCL	30.63	32.15	31.49	32.15	1,811
BCML	15.01	16	15.5	15.9	8,701
BERG	14.9	15.4	14.6	15	5,010
BFMOD	4.54	4.25	4.25	4.25	500
BIFO	63.34	66.5	62	65.58	3,111
BIPL	8.31	8.65	8.3	8.36	345,297
BNWM	25.42	26.69	24.6	26.48	18,924
BOK	7.45	7.6	7.51	7.52	29,005
BOP	9.95	10.31	9.88	10.01	14,677,588
BPL	25.14	25.5	24.9	25.1	14,653
BROT	1	0.99	0.9	0.95	500
BRR	2.6	2.57	2.53	2.53	7,900
BUXL	8.4	9.39	9.37	9.39	1,600
BWCL	24.8	25.5	24.01	24.01	2,568
BWHL	26.83	28.17	27	28.17	14,725
BYCO	10.44	10.94	10.55	10.59	1,884,184
CENI	8.13	9.13	7.75	9.13	121,709
CEPB	16.41	16.7	16.05	16.51	61,213
CHAS	8.5	8.75	8.75	8.5	2
CHBL	2.25	2.45	2.1	2.11	53,052
CHCC	25.63	26.91	25.56	26.08	1,219,671
CJPL	0.8	0.99	0.26	0.8	41
CLOV	64.71	67.94	62	65.52	2,644
CML	2.48	2.48	2.27	2.34	266,968
COLG	775	813.74	799.34	804.13	581
COTT	2	1.99	1.99	1.99	3,200
CPL	150.58	150.98	150	150.51	2,876
CPMFI	4.5	4.45	4.45	4.45	3,600
CPPL	31.79	32.75	30.7	31.37	15,037
CRTM	9.54	10.52	10.52	9.54	400
CSAP	24.12	25.32	24.05	24.5	130,831
CSIL	3.22	3.4	3.01	3.4	1,101
CSM	0.97	0.97	0.85	0.97	3,483
CSMD	17.98	18.9	18.18	18.86	4,520
CSUML	3.25	3.5	3	3.47	19,686
CWSM	1.5	1.9	1.7	1.9	1,500
CYAN	67	67	67	67	6,060
DADX	38.83	38.48	37.42	38.83	4
DATM	0.3	0.5	0.45	0.5	41,038
DAWH	37.51	37.95	37.02	37.24	48,109
DBCI	2.97	3.18	2.92	2.95	159,163
DCH	2.7	2.98	2.51	2.58	104,919
DCL	5.56	5.88	5.5	5.54	2,938,984
DCM	1.93	1.89	1.67	1.7	16,383
DEL	2.5	2.49	2.3	2.34	7,145
DFML	3.11	3.4	3.03	3.08	479,814
DFSM	2	2.2	2.2	2.2	5,000
DGKC	44.71	45.45	42.48	42.59	35,756,518
DINT	17	17	17	17	500
DKTM	2.05	2.5	2.25	2.25	8,957
DLL	36	37.09	36	36.42	12,393
DMTM	5.47	5.3	5	5.3	7,450
DOL	4.78	4.9	4.55	4.61	662,777
DSFL	2.41	2.5	2.26	2.3	2,132,857
DSIL	2.34	2.54	2.3	2.36	87,145
DSL	3.09	3.24	3.04	3.1	137,005
DSML	3.5	3.55	3.55	3.55	500
DWAE	1.2	1.29	1.21	1.21	41,500
DWSM	2.71	3.2	2.61	2.64	10,609
DWTM	5	5.75	5.75	5	250
DYNO	19.99	20.99	20	20.25	62,324
ECOP	4.8	5.25	4.8	5	3,503
EFLTFC	101.7	0	0	101.7	0
EFLTFC3	97.0333	0	0	97.0333	0
EFOODS	51.79	54.15	50.61	52.43	6,061,429
EFUG	79.87	80	78.5	78.66	5,690
EFUL	79	82.6	80.01	82.5	11,859
ELSM	28.4	28.9	28.9	28.9	700
EMCO	2.56	2.94	2.94	2.94	501
ENGRO	98.54	99.25	97.32	97.51	4,096,625
ENGRO-CMAY	99.97	0	0	98.88	0
ENGROTFC	100.2808	0	0	100.2808	0
EPCL	12.95	13.08	12.51	12.61	2,385,558
ESBL	2.48	2.7	2.5	2.7	21,001
EWLA	6	6	6	6	10,000
EXIDE	182.04	184.89	183	183.01	2,128
FABL	12.94	13.29	12.5	12.66	100,985
FATIMA	22.95	23.25	22.85	22.9	2,016,730
FCCL	7.04	7.16	6.76	6.81	20,969,370
FCIBL	3.79	4.74	4.74	3.79	1
FCSC	3.85	4.29	3.85	3.85	29,863
FDIBL	1.5	1.68	1.55	1.6	10,891
FDMF	3.71	3.99	3.71	3.71	40,710
FECM	3.07	3.9	3.02	3.05	2,719
FECTC	16.42	16.89	16	16.05	164,972
FEM	1.85	1.9	1.75	1.75	1,001
FEROZ	79.78	83.76	79.78	83.72	12,333
FFBL	38.23	38.75	38.03	38.06	1,147,501
FFBL-CMAY	38.78	0	0	38.6	0
FFC	123.43	124.18	122.28	122.8	2,844,213
FFC-CMAY	125.22	0	0	124.53	0
FFLM	2	2.1	1.71	1.8	31,001
FHAM	8	8.2	8.15	8	280
FHBM	8.17	8.17	8.11	8.17	450
FIBLM	1.4	1.47	1.4	1.4	148
FLYNG	4.07	4.26	3.89	3.94	1,416,787
FML	32.11	33.7	33.69	32.11	492
FNEL	6.85	6.9	6.12	6.44	1,818
FPRM	13	13.5	13.5	13	100
FRCL	3	4	2.85	3.63	39,859
FRSM	20.74	20.1	20.1	20.1	989
FUDLM	7.12	7.1	7	7.1	3,025
FZCM	82.1	85	85	82.1	47
FZTM	215.46	226	226	215.46	6
GADT	63	65.5	63	63.03	53,365
GAIL	3.09	3.69	2.77	3.15	12,001
GAMON	2.01	2.02	2	2	1,800
GASF	4.25	4.36	4.2	4.3	68,970
GATM	25	25	24	24.62	675
GENP	1.23	1.3	1.07	1.19	75,468
GGL	11	11.95	10.91	11.39	405,306
GHGL	50.28	52.79	50	52.79	120,524
GHNI	7.81	8.4	7.6	7.62	36,868
GHNL	4.79	5.39	4.7	4.78	383,255
GLAXO	63.34	64	63.25	63.52	39,747
GRAYS	28.35	29.76	29	29	22,861
GSPM	8.23	8.15	8	8.02	1,300
GTYR	21.87	22.84	22	22.29	76,905
GUSM	5.4	5.9	5.41	5.45	18,571
GVGL	18.1	18.8	18.6	18.8	1,349
GWLC	6.5	6.9	5.5	5.88	52,205
HABSM	22.03	22.2	21.85	21.89	60,780
HADC	1.17	1.48	1.1	1.39	147,887
HAEL	6.49	7.49	7.49	7.49	500
HAJT	0.8	0.8	0.8	0.8	1
HAL	20.18	21.18	20.75	21.18	28,967
HBL	110.25	115.7	110.5	112.92	702,272
HCAR	14.28	14.68	13.5	13.75	41,422
HICL	10.1	10.5	10.11	10.45	69,578
HINO	92.98	93	89.01	91.01	2,271
HINOON	33.53	34.4	33.45	34.15	17,618
HIRAT	7.97	8.97	8.03	8.97	442,602
HMB	18.5	18.75	18.25	18.75	223,982
HSPI	18.03	18.7	18	18.01	3,644
HUBC	37.63	38.2	37.45	37.5	1,142,243
HUBC-CMAY	38.18	0	0	38.03	0
HUMNL	22.5	23.1	22	22.62	16,400
HUSI	3.09	3.4	3.4	3.4	500
IBFL	37.8	38.5	37.5	37.61	44,891
IBLHL	18.35	18.74	18.35	18.73	9,309
ICCT	1.43	1.2	1.06	1.07	2,000
ICI	126.74	127.98	126.76	127.03	3,353
ICIBL	0.7	0.78	0.65	0.73	99,936
IDRT	7.44	8.44	7.75	8.44	41,794
IDSM	6	5.25	5.25	6	100
IDYM	365.38	365.38	350	350.03	85
IFSL	11.69	11.79	11.4	11.63	10,116
IGIBL	2.76	2.75	2.5	2.55	1,121,610
IGIIL	56.73	58.4	56	56.95	29,685
ILTM	252.39	264.99	239.78	252.39	41
INDU	284.67	284.01	281.5	282.26	334
INIL	28.1	28.3	27.7	28.02	29,759
ISL	11.4	11.75	10.6	11.13	233,347
JDMT	20.5	21.52	21.52	21.52	3,100
JDWS	90	90	90	90	1,500
JKSM	7	7.5	7.5	7.5	2,500
JOPP	8.04	9.04	8.5	8.51	11,637
JPGL	2.21	2.39	2.15	2.18	323,010
JSBL	5.8	6.13	5.8	5.82	2,571,861
JSCL	18.45	19.15	18.25	18.39	15,380,551
JSGCL	43.11	45.26	41.08	44.73	25,683
JSGF	7.6	7.8	7.35	7.55	25,669
JSIL	12.97	13.55	12.68	12.79	2,419,046
JSVFL	7.14	7.17	7.05	7.1	67,900
JVDC	91	86.45	86.45	86.45	465
KAPCO	43.48	44.2	43.31	43.83	22,650
KAPCO-CMAY	44.11	0	0	44.45	0
KASBB	2.58	2.7	2.61	2.63	28,264
KASBSL	5.98	6.26	5.94	6	273,137
KESC	4.53	4.64	4.3	4.32	1,787,747
KML	2.49	2.15	1.61	1.8	105,001
KOHC	40.15	42.15	41.05	41.48	547,081
KOHE	20.32	20.1	20.06	20.06	6,080
KOHP	2.53	2.8	2.5	2.5	23,630
KOHS	3.25	3.4	2.8	3	506
KOHTM	2.62	3.25	2.95	3.25	65,501
KOIL	1.51	1.48	1.37	1.37	4,001
KOSM	1.95	2.19	1.16	1.95	4
KSBP	36.91	38	36	36.01	4,000
KTML	5.05	5.33	5	5.08	132,450
LEUL	2.7	2.9	2.84	2.9	1,300
LINDE	101.09	101.99	100.5	101.44	4,278
LOTPTA	8.64	8.84	8.58	8.63	2,525,257
LPCL	5.38	5.7	5.35	5.49	25,307,641
LPGL	15.17	15.5	14.25	14.99	5,104
LUCK	137.64	139.95	133.1	133.59	4,425,139
LUCK-CMAY	139.64	0	0	135.47	0
MACFL	14.5	15.5	14.5	14.99	239,227
MARI	94.78	97.2	94.76	94.99	62,627
MBF	10	10.1	10.02	10.1	579,584
MCB	174.28	178	174.5	176.57	1,673,122
MCB-CMAY	176.81	0	0	179.06	0
MEBL	29.45	29.49	28.8	28.9	38,070
MERIT	20	20	19.2	19.95	5,605
MFTM	1.05	1.15	0.9	1.05	51
MIRKS	34.21	33.9	32.5	33.56	1,610
MLCF	5.72	5.9	5.45	5.51	1,162,719
MLCFPS	5.52	4.6	4.6	5.52	1
MODAM	1.35	1.7	1.54	1.55	2,743
MQTM	10.5	10.5	10.5	10.5	100
MRNS	41.75	42	41.99	41.99	700
MSOT	20.46	19.5	19.5	20.46	200
MTIL	0.5	0.7	0.61	0.61	1,124
MTL	509.91	517	510.01	511.85	3,959
MUCL	14.5	15.24	14.8	14.8	502
MUKT	0.61	0.79	0.51	0.55	28,953
MUREB	79.29	83.25	79.95	83.25	51,825
MWMP	5.01	5.5	4.01	4.97	459,955
NAGC	18.57	19.57	19	19.56	3,518
NATF	134.77	140.99	137	138	5,075
NBF	3.9	4.69	4.69	3.9	1
NBP	49.48	50.5	48.01	49.29	18,881,395
NCL	20.23	20.7	20.25	20.44	238,628
NCPL	14.43	14.85	14.25	14.51	221,133
NESTLE	4300.15	4346	4150	4305	127
NETSOL	15.98	16.89	15.9	16.33	2,391,833
NIB	2.62	2.7	2.58	2.59	2,870,906
NIBTFC	99.75	0	0	99.75	0
NICL	3.3	3.47	3.25	3.31	294,856
NML	58.34	59.98	58	58.91	10,255,858
NONS	19	20	20	20	2,684
NOPK	22.47	23	23	23	1,000
NPL	13.86	14.25	13.96	14	555,883
NPSM	26	25.5	25.45	25.5	1
NRL	237.47	239.5	237.1	238.85	16,316
NSB3Y1	94	0	0	94	0
OGDC	163.68	166	163.25	163.54	502,263
OLPL	9	9.14	9	9	11,938
OLTM	0.85	1	1	1	4,500
OTSU	35.31	34.02	34.01	35.31	200
PACE	2.87	3.1	2.7	3.04	3,430,906
PAEL	6.41	6.6	6.1	6.21	1,099,817
PAKD	49	51.45	46.56	51.4	3,913
PAKMI	1.6	1.3	1.3	1.6	50
PAKRI	20.24	20.4	19.23	19.33	2,431,994
PAKT	48.93	51.37	51.37	51.37	612
PASL	3.04	3.15	3.02	3.05	582,674
PEF	7.4	7.6	7.5	7.5	9,563
PGCL	111.39	116.95	116.95	116.95	1
PGF	13.73	13.9	13.4	13.43	120,284
PIAA	2.47	2.6	2.42	2.44	70,966
PICT	148.01	148.01	148	148	25,102
PICTPS	10.83	11.83	11.75	11.83	30,383
PIF	6.25	6.24	6.14	6.15	221,998
PINL	7.43	8.1	7.1	7.39	77,821
PIOC	13.15	13.6	12.5	12.7	406,619
PKGP	11.99	12.25	11.9	12.01	403,087
PKGS	99.25	104.21	98	99.13	137,430
PMPK	116.29	115	112	115	101
PMRS	40	41.8	41.8	40	10
PMTFC6	97.1588	0	0	97.1588	0
PNGRS	2.35	2.4	2.26	2.39	15,450
PNSC	17.07	17.47	17	17	7,448
POL	376.1	382.97	377.5	380.77	805,505
POML	41.5	43.5	40	41.5	150
PPL	194.72	200.5	196.7	197.2	2,070,847
PPP	40.96	43	41.6	43	20,023
PPVC	8.39	9.39	7.39	9.39	8,491
PRET	21.6	22.68	22	22	327
PRL	60.66	63.69	60.55	63.69	83,027
PRWM	10.5	11	10.85	11	3,150
PSEL	131.9	138.49	138.38	138.49	250
PSMC	75.78	78.55	75.8	77.34	105,203
PSO	252.75	255.99	252.12	252.69	375,030
PSYL	17.37	17.3	16.56	17.29	8,009
PTC	14.12	14.88	14.04	14.25	19,626,077
PTEC	5	5	5	5	19,001
QUAT	15.75	16	16	16	100
QUET	27.32	28.68	28.5	28.68	3,242
QUICE	4.8	4.86	4.7	4.85	8,500
RAVT	1.6	1.74	1.53	1.56	73,026
REDT	0.7	0.5	0.5	0.5	5,000
REST	7.99	8.99	8.99	8.99	1,000
REWM	9.5	9.66	9.66	9.66	800
RICL	7.29	7	7	7	695
RMPL	2501.44	2626	2589	2615.32	133
RUPL	31	29.45	29.45	29.45	1,550
SAIF	7	7.89	6.8	7.39	306,100
SANE	2.01	2.72	2	2	1,002
SAPL	172	175	175	175	510
SAPT	109.1	114.55	114.55	109.1	100
SAZEW	27.45	28.82	28	28.82	73,037
SBL	2.75	2.95	2.6	2.69	1,540,732
SCBPL	12.36	12.5	12.01	12.33	55,947
SCLL	4.09	4.15	4.1	4.15	2,247
SCM	11.03	11.2	11.2	11.2	1,023
SEARL	46.5	48.75	46.25	48.4	11,260
SEL	17.08	17.15	16.49	16.5	10,499
SEPCO	1.4	1.45	1.15	1.3	903,176
SEPL	43.51	44.99	42.5	42.73	16,832
SFL	134.62	130	130	134.62	110
SFWF	7.35	7.7	7.7	7.35	25
SGML	6.28	6.35	6	6	800
SHCI	1.84	1.75	1.52	1.84	214
SHEL	150.95	152	150	150.78	22,200
SHEZ	142.68	149.8	139.1	147.72	29,038
SHFA	30.05	30.94	29.11	30.94	3,100
SHNI	11.1	11.5	11.1	11.1	3
SHNIR1	1	0.5	0.5	0.5	0
SHSML	7.2	7.3	7.2	7.2	4,000
SIBL	2.3	1.92	1.92	2.3	4
SIEM	747	750	750	750	500
SILK	2.59	2.7	2.57	2.63	2,386,289
SING	18.73	19.3	19.3	18.73	14
SITC	112	111.5	110	110.22	11,417
SLYT	4.05	5.05	3.65	4.8	64,928
SMBL	3.57	3.79	3.6	3.65	1,402,252
SMCPL	7	7	6.4	7	3,700
SMTM	5.3	5.55	5	5.25	85,441
SNAI	45.13	45.9	44.75	45	2,347
SNBL	8.94	9.2	8.65	8.94	4,816,960
SNGP	22.56	22.99	22.25	22.95	257,956
SPL	12.85	13.09	12.63	12.66	98,800
SPLC	0.8	0.72	0.68	0.7	581
SRSM	6.14	6.48	6.48	6.14	1
SRVI	179.87	181	175.26	175.73	1,485
SSGC	21.85	21.9	21.52	21.57	100,604
SSIC	5	6	5.34	5.81	45,834
SSML	1.75	2.25	1.95	1.95	93,000
STCL	7	7.8	7.31	7.4	11,356
STML	9.9	10.9	10.9	9.9	120
STPL	7.75	8.43	7.67	7.83	5,606
SURC	28.49	29.91	28.25	28.98	7,188
SUTM	38.32	40.23	40.23	40.23	555
TAJT	0.65	0.64	0.5	0.5	16,500
TATM	24.74	23.62	23.51	23.55	670
TDIL	11.05	11.2	10.5	11.05	25,902
TELE	1.68	1.8	1.7	1.7	756,193
TGL	14.04	14.45	13.81	13.89	148,739
THALL	94.4	99.12	97.03	99.01	337,142
THCCL	17.54	18	17.71	17.94	625
TREET	48.33	48.8	47.21	47.46	125,853
TREI	1.3	1.49	1.21	1.3	372
TRG	3.93	4.05	3.78	3.86	1,767,589
TRIPF	204	204	200.02	203	3,903
TRPOL	0.59	0.94	0.93	0.59	261
TRSM	2.37	3	2.69	2.9	3,740
TSPL	0.87	1.1	0.85	0.88	6,074
UBDL	23.5	24.67	24.67	24.67	1,456
UBL	82.39	84.75	82.97	83.37	576,508
ULEVER	6111.82	6399	6225	6261.25	19
UNIC	7.03	6.05	6.05	7.03	120
UNIM	0.6	0.4	0.4	0.4	3,500
UPFL	2025	2126.25	2031.0735	2031.0735	11
UVIC	3.89	4.89	4.25	4.89	63,076
WAHN	43	45.15	42.5	44.8	30,356
WTCL	2.53	2.66	2.48	2.6	262,525
WTL	3.8	3.96	3.62	3.66	4,085,238
WYETH	767.71	764	730	730	576
YOUW	1.21	1.26	1.15	1.25	35,502
ZIL	67.73	68.7	66.5	68.15	4,848
Total Turnover					297,163,563

KSE EOD Daily Share Price Data - 24/04/2012