KSE EOD Daily Share Price Data - 26/04/2012

For: April 26, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	5.02	5.2	4.77	4.89	321,851
AATM	2.2	2.34	2.34	2.38	14,299
ABL	69.83	70.64	69	69.08	42,920
ABLTFC2	100.1429	0	0	100.1429	0
ABOT	115.1	115.33	113.6	115	13,473
ACPL	83.54	84	80.11	81.25	8,010
ADAMS	16	16.15	15.51	15.61	722
ADMM	28.53	29.89	27.11	27.28	2,967
AGIC	9.25	10.17	9.6	10	89,769
AGIL	74.98	77.9	75	76.35	16,675
AGL	17.5	17	16.5	16.5	17,141
AGSML	8	9	7	8.66	60,475
AGTL	186.53	189.9	184	184.02	3,184
AHCL	33.41	34.09	32.76	33.08	3,844,272
AHCL-CMAY	33.87	0	0	33.49	0
AHI	16.99	17	16.55	16.62	64,477
AHL	41.15	42	39.5	39.9	266,473
AICL	70.07	70.06	66.57	66.57	930,760
AKBL	15.99	16.24	15.45	15.56	2,537,405
AKDCL	38.77	40.3	37.55	38.77	2
ALICO	16.7	17.5	17.5	16.7	1
ALTN	8.4967	8.5	8.5	8.5	50
AMBL	5.44	5.45	5.01	5.03	22,510
AMTEX	2.58	2.7	2.3	2.36	603,715
ANL	8.52	8.97	7.7	7.86	8,518,821
APL	455.76	456.5	450	450.33	39,056
ARM	28.4204	29.84	28.4427	28.4427	218
ARUJ	4.75	5	5	5	500
ATBA	200	205	200	202	4,420
ATFF	8	7.99	7.9	7.9	344,046
ATIL	30.69	30.9	30.1	30.27	14,329
ATLH	148.99	146.5	144.75	145.63	300
ATRL	126.02	127.28	124.75	125.14	510,543
ATRL-CMAY	127.74	0	0	126.68	0
AWTX	90.8153	95.35	95.35	95.35	0
BAFL	17.62	17.98	17.11	17.22	6,816,110
BAFL-CMAY	17.86	0	0	17.43	0
BAHL	28.46	28.6	28.16	28.2	376,225
BAHL-CMAY	28.85	0	0	28.55	0
BAPL	6.47	5.71	5.7	5.7	905
BATA	675.57	690	651	664.49	157
BAWS	13.0447	13.97	13	13.04	20
BCML	15.29	16	15.9	15.97	1,000
BERG	14.07	14.45	13.07	13.08	45,335
BHAT	209.57	200.01	200	209.57	20
BIFO	63.75	65.99	60.57	61	3,128
BILF	1.95	1.9	1.05	1.95	2
BIPL	8.24	8.48	7.75	7.83	336,115
BNWM	26	26.9	25	25.05	15,501
BOK	7.31	7.32	6.9	7.1	5,402
BOP	9.92	10.14	9.41	9.51	6,815,586
BPBL	0.6	0.35	0.35	0.35	500
BPL	26.35	27.66	26.55	27.66	74,417
BROT	0.9	0.99	0.75	0.75	67,480
BRR	2.51	2.52	2.52	2.52	11,688
BTL	73.26	76.92	70.26	76.92	2,503
BUXL	10.02	10.88	9.03	9.78	1,099
BWCL	24.01	24.5	24.5	24.01	200
BWHL	27.25	28.61	28	28.61	1,525
BYCO	10.26	10.26	9.63	9.76	1,558,305
CENI	10.13	10.99	10.15	10.3	219,782
CEPB	16.56	17.56	16.5	17.53	346,579
CFL	9	8	8	8	2,000
CHBL	2.05	2.25	1.9	2.01	41,685
CHCC	26.67	27.25	25.65	25.95	352,943
CLOV	65.52	68.65	65	65.52	305
CML	2.25	2.39	2.15	2.2	619,626
COLG	804.13	805	798	804.13	30
COTT	2.05	1.66	1.5	1.64	1,054
CPL	149.45	150.99	149.5	149.88	2,885
CPMFI	4.45	4.95	4.95	4.45	110
CPPL	29.82	30.69	28.8	29	35,529
CRTM	9.54	10.4	8.55	8.6	1,702
CSAP	23.88	24.38	23.5	23.59	55,215
CSIL	3.4	3.2	3.2	3.4	110
CSM	0.98	0.98	0.75	0.98	105
CSMD	18.18	18.8	18.75	18.18	300
CYAN	67.1	70.1	69.9	70.05	4,000
DADX	36.96	36.36	36.3	37.23	1,375
DAWH	37.28	37.25	36.25	36.5	119,589
DBCI	2.68	2.98	2.01	2.66	358,074
DCH	2.51	2.8	2.21	2.28	128,107
DCL	5.08	5.21	4.61	4.69	2,731,591
DEL	2.42	2.37	2.2	2.2	17,100
DFML	2.99	3.35	2.75	2.85	1,017,440
DFSM	2.2	1.8	1.8	1.8	1,000
DGKC	42.29	43.25	40.18	40.25	14,752,782
DINT	17	17.05	17.05	17	200
DLL	35.62	37.25	35	35.6	3,049
DMTM	5	5.49	5.49	5.49	500
DNCC	4	4	3.25	4	370
DOL	4.45	4.45	4.2	4.24	321,213
DSFL	2.21	2.24	1.97	2	1,732,315
DSIL	2.2	2.3	2.01	2.02	392,184
DSL	2.95	3	2.8	2.83	123,270
DSML	3.55	4	3.75	4	1,500
DWAE	1.17	1.18	1.05	1.15	21,009
DWSM	2.7	2.85	2.6	2.61	47,045
DYNO	19.78	20.49	18.78	18.8	84,184
ECOP	4.83	5.1	4.3	4.9	2,499
EFLTFC	101.7	0	0	101.7	0
EFLTFC3	97.0333	0	0	97.0333	0
EFOODS	50.93	53.47	49.81	53.28	8,305,781
EFUG	75.42	78.74	71.65	71.65	10,575
EFUL	82.04	83.5	81	81.11	6,460
ELSM	28.9	30.34	29.4	30	4,947
EMCO	2.94	2.95	2.95	2.94	11
ENGRO	97.75	98	96	96.5	3,855,677
ENGRO-CMAY	99.08	0	0	97.69	0
ENGROTFC	100.2808	0	0	100.2808	0
EPCL	12.43	12.67	12.02	12.11	2,016,367
ESBL	2.5	2.5	2.49	2.25	300,002
EWLA	5.82	6.49	5.05	5.82	22
EXIDE	187	189	187	187.25	1,575
FABL	12.5	12.59	11.53	12.01	166,771
FASM	46.72	49.05	46.75	47.21	2,198
FATIMA	22.55	22.99	22.4	22.5	1,265,940
FCCL	6.52	6.7	6.2	6.28	16,166,093
FCIBL	3.79	4.6	4.6	3.79	1
FCSC	3.59	3.75	3.25	3.33	339,114
FDIBL	1.5	1.5	1.41	1.5	20,600
FDMF	3.85	3.5	3.5	3.5	1,000
FECM	3.02	3.65	2.65	3.02	490
FECTC	15.81	16	15	15.04	131,144
FEM	1.7	1.88	1.75	1.8	56,500
FEROZ	82.19	84.35	82.1	83.43	364
FFBL	38.25	40.16	37.93	40.14	7,702,671
FFBL-CMAY	38.77	0	0	40.63	0
FFC	122.21	124.82	121.51	122.93	4,776,196
FFC-CMAY	123.88	0	0	124.44	0
FFLM	1.9	1.99	1.85	1.94	4,165
FHAM	8	8	7.9	7.91	21,740
FHBM	8.25	8.75	8.35	8.7	116,894
FIBLM	1.4	1.3	1.3	1.4	1
FLYNG	3.71	3.97	3.3	3.38	1,429,015
FML	32.11	30.71	30.71	32.11	1
FNBM	6	6.5	6.5	6.5	5,011
FNEL	6.23	6.01	6	6	6,000
FPJM	1.4	1.71	1.71	1.4	4
FRCL	4	4.5	3.6	3.67	37,959
FUDLM	7.2	7.1	6.7	6.71	3,300
GADT	63	64.25	62.16	62.68	31,032
GAIL	3.02	3.09	2.52	2.53	8,076
GASF	4.31	4.35	4.09	4.09	118,205
GATM	23.56	24.69	24	24.45	1,577
GENP	1.09	1.15	1	1.05	28,264
GFIL	3.53	4.25	4	4.25	700
GGL	11	11	10.41	10.56	48,563
GHGL	55.42	58.19	56	58.19	68,984
GHNI	7.02	7.15	6.71	6.71	7,002
GHNL	4.33	4.49	3.81	3.87	76,818
GLAXO	63.57	63.78	62.51	62.97	12,962
GLOT	9.5	8.5	8.5	8.5	8,500
GLPL	65	62	61.75	65	301
GRAYS	27.81	29.2	26.42	29.2	28,702
GSPM	8.35	7.63	7.6	7.61	5,714
GTYR	22.1	23.2	21.5	22.17	211,404
GUSM	5.45	5.45	5.45	5.45	25
GVGL	19.43	20.43	19.03	20.43	2,244
GWLC	5.66	5.99	5.5	5.72	22,050
HABSM	21.62	21.9	21.12	21.53	45,870
HADC	1.7	1.8	1.51	1.51	30,612
HAEL	8.49	9.49	9.49	9.49	1,792
HAJT	0.8	0.9	0.9	0.8	8
HAL	22.14	21.5	21.04	21.05	28,140
HBL	116.28	117	113.5	113.77	189,271
HCAR	13.04	13.5	12.76	13.05	39,180
HICL	10.3	10.35	10.3	10.32	6,497
HINO	89.67	94	87.02	87.5	2,839
HINOON	34.95	35	34.01	34.01	16,885
HIRAT	9.58	10	8.9	9	105,523
HMB	18.25	18.25	18.05	18.15	39,296
HSPI	18	18.5	18	18	12,201
HUBC	37.64	37.99	37.3	37.53	1,623,816
HUBC-CMAY	38.15	0	0	37.99	0
HUMNL	22.18	22.5	21.5	21.5	1,001
HUSS	16.5	17.5	17.5	16.5	100
IBFL	37.23	38.25	35.7	37.65	228,325
IBLHL	18.92	19.92	18.1	19.92	26,939
ICCT	1.07	1.3	1.25	1.25	500
ICI	130.4	134.88	130	133.34	56,834
ICIBL	0.74	0.79	0.6	0.7	90,505
IDEN	7.7	8.7	8.7	8.7	525
IDRT	7.76	8.5	7.1	7.48	14,502
IDSM	6	5.11	5.11	6	35
IDYM	361.93	380.02	380.01	361.93	30
IFSL	11.2	11.95	11.05	11.34	7,933
IGIBL	3.55	3.9	3.15	3.24	17,105,553
IGIIL	56.04	57.7	53.5	54	25,933
INDU	285.28	283.9	272	279	2,026
INIL	27.9	28	27.02	27.77	10,800
ISL	11.22	11.49	10.91	11.46	96,275
ISTM	6.8	7.75	6.5	7	14,009
JDMT	21.5	20.76	20.75	20.75	6,200
JDWS	90	90	90	90	1,051
JGICL	53.62	54	54	54	2,810
JLICL	68	70	65.01	69.97	2,508
JPGL	2.14	2.25	1.96	2.01	464,545
JSBL	5.8	6.14	5.35	5.4	4,789,090
JSCL	17.92	18.92	16.92	16.92	37,990,244
JSGCL	43.36	45	41.3	41.5	19,974
JSGF	7.48	7.45	7.1	7.4	13,500
JSIL	12.62	13.62	11.62	11.62	7,029,369
JSVFL	6.76	6.7	6.35	6.67	266,600
JVDC	84.1	87.75	87.55	87.55	3,000
KAPCO	43.54	43.65	43	43.15	27,557
KAPCO-CMAY	44.13	0	0	43.68	0
KASBB	2.52	2.63	2.42	2.43	82,048
KASBM	3.1	3.2	3.2	3.2	1,000
KASBSL	5.91	5.9	5.15	5.51	63,500
KESC	4.14	4.3	3.93	4.02	1,650,249
KHTC	44.1	44.99	44.99	44.1	1
KML	1.8	2.5	1.25	2.49	6,552
KOHC	40.08	41	38.3	39.24	282,788
KOHE	20	21	20.9	20.98	5,000
KOHP	2.5	2.5	2.3	2.48	12,401
KOHS	2.86	3	2.65	2.67	502
KOHTM	3	3.7	2.26	3	204
KOIL	1.47	1.56	1.24	1.3	15,301
KOSM	1.32	2	1.25	1.32	3
KSBP	37.81	39.7	36	36.98	38,186
KTML	5.01	4.9	4.6	4.85	47,462
LATM	6	6	6	6	2,000
LIBM	57.91	60.49	60.49	57.91	2
LINDE	101.99	103	101.05	101.25	1,410
LOTPTA	8.79	8.95	8.45	8.52	4,885,607
LPCL	5.3	5.35	4.84	4.94	12,912,363
LUCK	133.33	136.24	126.67	127.28	3,532,387
LUCK-CMAY	135.15	0	0	128.85	0
MACFL	14.75	14.99	13.75	13.96	108,504
MARI	94	94.99	91	91.87	82,917
MBF	10.09	10.17	10	10.1	21,200
MCB	179.32	182	174	175.65	1,340,136
MCB-CMAY	181.77	0	0	177.81	0
MDTL	10	10	10	10	10
MEBL	28.43	28.98	28.05	28.25	41,151
MEHT	62.93	66.07	66.07	66.07	168
MERIT	19.28	20.25	19.2	19.28	152
MFFL	166.38	174.5	174.5	166.38	3
MFTM	1.05	1.11	0.6	1.1	6,104
MIRKS	34	33.9	32.5	32.66	900
MLCF	5.12	5.2	4.83	4.94	2,024,887
MRNS	40.17	42.17	40.1	41	15,063
MSCL	7.98	8.98	7.3	8.98	50,722
MSOT	20.46	21.48	21.48	21.48	500
MTL	515.18	520	503	503.39	18,066
MUKT	0.55	0.65	0.41	0.55	3
MUREB	87.41	91.78	88.2	90.19	54,206
MWMP	4.8	5.24	4.7	4.8	17,240
NAGC	20.21	21.22	20.88	21.22	6,511
NATF	132.82	137	129.99	133.09	5,327
NBF	3.9	3.9	3.75	3.75	21,142
NBP	49.65	50.99	48.35	48.8	8,353,908
NCL	20.61	20.79	20.27	20.34	177,454
NCPL	14.4	14.65	14.2	14.48	476,803
NESTLE	4304.04	4369	4088.84	4091.26	328
NETSOL	16.05	16.11	15.11	15.16	989,857
NIB	2.59	2.65	2.4	2.41	4,061,655
NIBTFC	99.75	99.5	99.5	99.7411	1,000
NICL	3.32	3.7	3.35	3.54	1,589,654
NML	58.2	58.98	55.29	55.37	5,567,565
NONS	21	22.05	21	22.05	11,885
NOPK	23.5	24.4	23.51	23.53	1,900
NPL	13.86	14.23	13.8	13.99	393,908
NRL	242	243.8	232.55	234.13	97,383
NSB3Y1	94	0	0	94	0
OGDC	166.63	168.7	158.35	167.17	1,070,252
OLPL	9.5	9.79	8.95	9.32	7,639
OLTM	1	1.2	1	1	12,737
OTSU	35.39	34.02	34	35.39	430
PACE	2.94	2.96	2.7	2.71	1,728,627
PAEL	6.07	6.24	5.79	5.83	378,625
PAKD	51.25	52.89	49.1	52.87	5,307
PAKL	2.3	2.3	2.3	2.3	1
PAKMI	1.6	1.69	1.09	1.09	7,010
PAKRI	18.4	18.7	17.4	17.48	2,569,697
PAKT	53.93	56.62	54	55.67	12,269
PASL	2.92	3.05	2.7	2.71	1,006,663
PCAL	41.41	40	40	40	500
PECO	56.89	54.05	54.05	56.89	2
PEF	7.6	7.65	6.71	7.6	20,102
PGCL	122.79	128.92	118.1	128.92	9,028
PGF	13.09	13.4	12.25	12.58	934,120
PIAA	2.41	2.54	2.37	2.4	163,309
PICT	148.01	154.3	148.01	150.06	17,920
PICTPS	12.83	13.8	13	13	39,500
PIF	5.48	5.75	5.46	5.69	2,805,886
PIL	7.06	7.2	6.45	7.06	258
PINL	7.68	8	7.79	7.8	12,601
PIOC	12.71	12.99	12.26	12.34	125,721
PKGI	5.89	5.6	5.2	5.5	2,452
PKGP	11.71	12.05	11.67	12	227,779
PKGS	97.5	99.25	97	97.85	74,445
PMI	1.28	1.45	1.3	1.3	7,150
PMPK	115	118.5	114	115	101
PMRS	40	38.03	38	38	1,000
PMTFC6	97.1588	0	0	97.1588	0
PNGRS	2.39	2.47	2.21	2.25	3,585
PNSC	17.2	17	16.52	17	3,100
POL	387.69	399.99	385.05	392.26	1,291,340
PPL	198.89	202.45	195.6	196.31	1,850,919
PPP	43.96	45.99	43.5	43.6	6,189
PPVC	10.32	10.65	9.32	9.39	4,588
PRL	63.72	64.5	62.25	62.63	20,694
PRWM	11	11.15	10	10	57,375
PSMC	79.23	83.19	78.5	83.19	234,709
PSO	253.62	258.9	250.12	251.54	511,148
PSYL	17.16	17.2	16.61	17.19	5,807
PTC	13.37	13.75	12.62	12.71	17,078,709
QUAT	16	15.3	15.3	16	118
QUET	30.02	30	30	30	500
QUICE	4.85	4.73	4.72	4.72	6,000
RAVT	1.46	1.48	1.22	1.29	172,106
REDT	0.6	0.5	0.5	0.5	7,000
REWM	10	9.55	9.52	9.55	6,375
RICL	7.03	7.01	7	7	1,700
RMPL	2589.85	2610	2610	2589.85	2
RUPL	27.98	28.9	26.6	26.6	3,740
SAIF	7.45	7.05	6.91	7.02	4,500
SALT	35	34.5	33.76	34.27	1,001
SANE	2	2.7	2.7	2	5
SAZEW	28.51	29.93	28.25	29.29	7,247
SBL	2.7	2.69	2.53	2.54	527,715
SCBPL	12.45	12.8	12.01	12.15	10,550
SCLL	4.4	4.89	4.36	4.42	29,620
SEARL	49.79	49.9	48	48.9	5,589
SEL	16.5	16.6	16.6	16.5	100
SEPCO	1.26	1.31	1.19	1.2	303,306
SEPL	42.28	42.7	42.3	42.5	5,300
SERF	0.35	0.4	0.4	0.4	10,000
SFL	134.62	130	128	129.05	1,237
SFWF	7.5	7.5	7.5	7.5	500
SGML	6.01	6	6	6.01	1
SGPL	0.9	1	1	0.9	100
SHCI	1.6	1.8	1.8	1.8	500
SHEL	150.77	151.5	149.01	149.92	13,156
SHEZ	146.05	151	148	150.32	50,008
SHJS	70.79	74.3	73.5	70.79	300
SHNI	11.1	11.5	10.75	11.1	3
SHSML	7.2	7.2	6.9	6.96	4,979
SIBL	2.3	2.15	2.15	2.15	3,600
SIEM	740	740	740	740	1
SILK	2.61	2.69	2.5	2.52	1,620,444
SITC	109.37	110.7	108.5	109.37	133
SLYT	5	4.51	4.3	4.39	16,590
SMBL	3.74	3.9	3.41	3.48	753,696
SMCPL	6.5	6.5	6.5	6.5	1,490
SNAI	44.78	45.74	42.66	43.73	52,009
SNBL	8.92	9.1	8.5	8.63	1,107,392
SNGP	22.54	22.6	21.65	21.98	240,421
SPL	12.03	12.05	11.35	11.43	331,311
SPLC	0.75	0.78	0.6	0.7	20,604
SRVI	173.3	174.99	172	172.6	929
SSGC	21.43	21.5	20.98	21.09	77,308
SSIC	6	5.54	5.32	5.54	1,500
SSML	1.92	2	1.8	1.8	7,050
STCL	7.4	7.7	7.7	7.7	2,000
STJT	24.73	25.95	25.5	25.95	3,281
STML	9.9	10.85	10.85	9.9	25
STPL	7.74	8	7.21	7.99	3,156
SURC	30.2	29	28.7	29	3,810
SUTM	40.23	42.24	42.24	42.24	500
TATM	22.4	22.22	22.2	22.4	88
TDIL	11.09	11.3	10.1	11.06	25,711
TELE	1.61	1.69	1.4	1.44	854,318
TGL	13.72	13.89	13.3	13.4	60,532
THALL	97.24	99.5	96	96.98	52,757
TREET	47.21	49.57	46.75	47.29	164,464
TREI	1.35	1.34	1.2	1.22	4,000
TRG	3.68	3.78	3.35	3.41	2,623,582
TRIBL	1.43	1.3	1.01	1.02	7,790
TRIPF	203	206	201	203	106
TRPOL	0.59	0.46	0.46	0.59	1
TRSM	2.9	2.9	2.9	2.9	100
TSBL	1.5	2.5	2.5	1.5	1
TSML	70	72.98	68.6	68.62	912
TSPL	0.88	0.93	0.85	0.86	10,100
UBL	86.4	89.7	84.5	84.94	1,476,205
ULEVER	6250.91	6399	6000	6215.3	501
UNIC	7.03	6.1	6.1	7.03	100
UNIM	0.4	0.45	0.4	0.45	18,000
UPFL	2132.62	2239.25	2101	2239.25	147
UVIC	5.24	6	4.6	4.82	66,052
WAHN	43.5	43.3	41.6	41.71	8,345
WTCL	2.53	2.59	2.4	2.44	466,628
WTL	3.43	3.52	3.15	3.21	2,025,066
WYETH	740	750	703.5	708.74	1,058
YOUW	1.25	1.25	1.25	1.25	560
ZIL	65.5028	63.3883	62.23	63.3883	31
ZTL	3.5	3.75	3.25	3.25	11,625
Total Turnover					270,528,638

KSE EOD Daily Share Price Data - 26/04/2012