KSE EOD Daily Share Price Data - 27/04/2012

For: April 27, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	4.89	5	4.53	4.93	151,675
AASM	23.25	24	22.09	22.09	1,207
ABL	69.08	70	67.1	67.75	72,986
ABOT	115	117	113	113.74	955
ACPL	81.25	83	82.99	83	800
ADAMS	15.61	16.15	16.15	15.61	100
ADMM	27.28	28.45	26.05	27.18	1,002
ADOS	6.15	7	5.5	6.98	1,811
AGIC	10	10.96	9.65	10	8,819
AGIL	76.35	80	75	80	30,592
AGL	16.5	16	15.8	16	1,820
AGSML	8.66	9.66	9	9.47	17,500
AGTL	184.02	188	181	181.02	588
AHCL	33.08	33.6	32.33	32.67	2,763,647
AHCL-CMAY	33.49	0	0	33.04	0
AHI	16.62	17	15.9	16.15	35,095
AHL	39.9	40.44	38.5	38.93	186,256
AICL	66.57	68.45	63.25	67.47	1,968,304
AKBL	15.56	15.93	15.01	15.24	1,733,869
AKDCL	38.77	39	37.25	37.25	1,156
AKGL	8.15	8.99	8.99	8.15	1
ALICO	16.7	15.71	15.7	15.7	11,600
AMBL	5.03	5.35	5.15	5.3	8,699
AMTEX	2.36	2.5	2.26	2.35	540,165
ANL	7.86	8.1	7.16	7.47	6,060,358
APL	450.33	455	450	450.8	17,248
ARM	28.4427	28.56	28.56	28.56	109
ARUJ	5	5.5	4.55	5.29	11,740
ASFL	4	5	5	5	656
ASHT	9	10	9.25	10	5,341
ATBA	202	205.25	203	204.98	4,413
ATFF	7.9	8.12	7.9	8	112,505
ATIL	30.27	30.75	29.7	29.93	8,922
ATLH	145.63	144.5	144.5	144.5	357
ATRL	125.14	126.3	123.3	123.84	387,809
ATRL-CMAY	126.68	0	0	125.26	0
BAFL	17.22	17.51	17.08	17.37	6,088,597
BAFL-CMAY	17.43	0	0	17.57	0
BAHL	28.2	28.51	28	28.03	499,692
BAHL-CMAY	28.55	0	0	28.35	0
BATA	664.49	655	650	664.49	15
BAWS	13.04	13	13	13	0
BCML	15.97	16.9	16.25	16.66	799
BERG	13.08	13.8	12.5	12.99	11,222
BIFO	61	60	60	60.88	830
BIPL	7.83	7.99	6.83	6.9	793,368
BNWM	25.05	25.5	24.2	25.05	6
BOK	7.1	7.4	7.2	7.34	13,829
BOP	9.51	9.75	9.08	9.33	3,873,451
BPL	27.66	29	27.5	28.65	99,120
BRR	2.52	2.79	2.79	2.52	1
BTL	76.92	80.7	80.7	76.92	10
BUXL	9.78	10.75	10.68	10.7	500
BWHL	28.61	30.04	28.5	29.98	7,311
BYCO	9.76	9.95	9.43	9.51	1,479,698
CENI	10.3	10.74	10.01	10.26	34,932
CEPB	17.53	18	17	17.53	52,357
CHAS	8.5	8.87	8.87	8.5	5
CHBL	2.01	2.24	1.65	1.9	16,561
CHCC	25.95	26.45	25.11	25.46	194,150
CJPL	0.85	0.63	0.6	0.9	15,501
CLOV	65.52	68.79	65	67.28	10,712
CML	2.2	2.35	2.07	2.27	119,838
COLG	804.13	806.99	780.02	804.13	2
COTT	1.64	1.75	1.5	1.75	946
CPAL	2	1.4	1	2	20
CPL	149.88	150	147.9	148.14	1,390
CPMFI	4.45	4.89	4.89	4.89	91,300
CPPL	29	29.89	28.6	29.13	11,653
CSAP	23.59	24	23.1	23.9	4,665
CSM	0.98	0.98	0.75	0.92	8,014
CSUML	3.24	3.45	2.71	3.24	16
CYAN	70.05	70	70	70	500
DADX	37.23	36.99	35.5	37.23	394
DATM	0.5	0.98	0.5	0.86	22,315
DAWH	36.5	37.18	36.2	36.41	66,754
DBCI	2.66	2.95	2.2	2.47	284,601
DCH	2.28	2.5	2.15	2.36	50,844
DCL	4.69	5.54	4.21	5.37	5,999,335
DCM	1.81	1.8	1.78	1.36	2,310
DEL	2.2	2.49	2.1	2.11	6,588
DFML	2.85	3.05	2.55	2.81	515,826
DGKC	40.25	40.99	38.8	40.12	12,644,532
DINT	17	17.6	16.25	16.25	1,025
DLL	35.6	36.47	34.11	34.35	1,300
DMTM	5.49	6	6	5.49	1
DOL	4.24	4.35	4.17	4.22	165,886
DSFL	2	2.1	1.9	2.04	883,319
DSIL	2.02	2.24	1.72	1.84	187,362
DSL	2.83	3	2.7	2.89	161,635
DSML	4	5	4.74	5	2,200
DWAE	1.15	1.34	0.65	1.15	2
DWSM	2.61	2.6	2.6	2.6	1,000
DYNO	18.8	19.25	19.09	19.2	11,003
ECOP	4.9	5	4	4.71	55,640
EFLTFC3	97.0333	98.25	98.25	98.25	4,000
EFOODS	53.28	55.94	52.7	55.6	8,920,319
EFUG	71.65	75.2	68.07	68.12	21,451
EFUL	81.11	82.8	77.3	77.53	668
ELSM	30	30	28.5	28.69	2,305
EMCO	2.94	2.75	2.5	2.75	2,501
ENGRO	96.5	98.2	95.75	97.16	3,867,456
ENGRO-CMAY	97.69	0	0	98.27	0
EPCL	12.11	12.39	11.81	11.94	1,345,677
ESBL	2.25	2.65	2.65	2.65	500
EWLA	5.82	5.8	4.82	5.8	12
EXIDE	187.25	189.89	185.5	185.94	1,274
FABL	12.01	12.32	11.7	11.75	38,545
FATIMA	22.5	23.04	22.5	22.63	1,850,249
FCCL	6.28	6.6	6.1	6.49	11,380,266
FCSC	3.33	3.48	2.95	3.08	147,557
FDIBL	1.5	1.74	1.3	1.37	142,018
FDMF	3.5	3.59	3.51	3.51	127,410
FECM	3.02	3.9	3.69	3.02	471
FECTC	15.04	15.69	14.41	15.3	122,251
FEM	1.8	1.88	1.7	1.7	55,903
FEROZ	83.43	82.1	81	81.66	10,163
FFBL	40.14	42.14	40.09	42.14	4,168,701
FFBL-CMAY	40.63	0	0	42.62	0
FFC	122.93	124.64	122.71	123.83	3,289,366
FFC-CMAY	124.44	0	0	125.25	0
FFLM	1.94	2.49	1.9	1.9	605
FHAM	7.91	8.01	8	8.01	2,100
FHBM	8.7	8.93	8.5	8.92	16,950
FLYNG	3.38	3.64	2.92	3.34	1,845,934
FNEL	6	6.25	5.21	5.21	9,001
FPJM	1.4	1.6	1.6	1.4	1
FRCL	3.67	3.75	3.55	3.58	4,000
FTSM	0.81	0.28	0.28	0.28	1,000
FUDLM	6.71	7	6.9	7	62,907
FZCM	82.1	86.2	82.5	82.1	102
GADT	62.68	63.5	62	62.04	6,513
GAIL	2.53	2.96	2.1	2.53	104
GASF	4.09	4.19	4.05	4.1	83,638
GATM	24.45	25	25	24.45	1
GENP	1.05	1.2	1	1.1	12,101
GFIL	4.25	4.95	4.95	4.95	500
GGL	10.56	10.8	9.56	9.56	191,917
GHGL	58.19	61.05	58	59.61	60,054
GHNL	3.87	4.21	4	4.13	20,002
GLAXO	62.97	63.74	63	63.1	5,580
GLOT	8.5	7.5	7.5	7.5	1,000
GLPL	65	62.5	61.75	65	2
GRAYS	29.2	28.5	27.74	27.74	5,576
GSPM	7.61	8.2	8	8.11	34,001
GTYR	22.17	23.27	22.36	23.21	209,520
GUSM	5.45	5.9	5.1	5.11	2,464
GUTM	24	24	24	24	2,000
GVGL	20.43	21.44	20.1	20.43	101
GWLC	5.72	6.6	5.55	5.72	113
HABSM	21.53	21.99	21.15	21.28	44,875
HADC	1.51	1.81	1.54	1.63	83,030
HAEL	9.49	8.49	8.49	8.49	500
HAL	21.05	21.39	20.5	20.5	10,001
HBL	113.77	114.69	113.02	113.42	44,863
HCAR	13.05	13.9	12.21	12.75	97,346
HICL	10.32	10.4	10.12	10.12	31,319
HINO	87.5	91.87	83.2	85.62	3,705
HINOON	34.01	35	34.5	34.9	31,768
HIRAT	9	9.65	8	8.1	724,538
HMB	18.15	18.2	17.9	18.2	28,500
HSPI	18	18.47	17	18.47	10,872
HUBC	37.53	37.7	36.7	37.11	851,568
HUBC-CMAY	37.99	0	0	37.53	0
HUMNL	21.5	22.01	22	22	11,100
IBFL	37.65	39.53	37.27	39.48	210,543
IBLHL	19.92	20.92	20.2	20.92	103,233
ICCT	1.25	1.3	1.2	1.2	502
ICI	133.34	134.45	126.8	127.52	70,578
ICIBL	0.7	0.76	0.65	0.73	63,004
IDEN	8.7	9.7	9.7	8.7	450
IDRT	7.48	8.44	6.5	6.67	45,650
IDSM	6	5.25	5.25	6	80
IDYM	361.93	380.01	379.99	379.99	85
IFSL	11.34	12	11.1	12	29,779
IGIBL	3.24	3.38	2.7	2.84	4,492,572
IGIIL	54	53.18	51.3	51.79	16,400
INDU	279	275.5	275	279	2
INIL	27.77	28.15	27.55	27.74	14,740
ISL	11.46	11.55	11.3	11.41	118,058
JDMT	20.75	21.78	20.1	21.46	13,546
JGICL	54	52.12	51.53	54	50
JLICL	69.97	72	67	70.77	9,390
JOPP	8	9	7.01	8	52
JPGL	2.01	2.23	1.55	1.96	1,266,632
JSBL	5.4	5.5	4.9	4.98	3,037,975
JSCL	16.92	16.7	15.92	15.92	15,211,601
JSGCL	41.5	43	39.43	39.43	9,604
JSGF	7.4	7.3	7	7.22	45,263
JSIL	11.62	11.44	10.62	10.62	3,538,850
JSVFL	6.67	6.4	6.1	6.37	1,130,600
KAPCO	43.15	43.5	43.01	43.42	26,921
KAPCO-CMAY	43.68	0	0	43.92	0
KASBB	2.43	2.45	2.27	2.3	100,733
KASBSL	5.51	6	5.25	5.46	201,394
KCL	5.1	6.1	6.1	5.1	10
KESC	4.02	4.11	3.7	3.86	1,406,518
KML	2.49	2.55	2	2.49	434
KOHC	39.24	40.4	38.16	39.37	148,158
KOHE	20.98	22.02	20.9	21.64	14,000
KOHP	2.48	3.1	2.5	3.1	1,000
KOHS	2.67	2.57	2.27	2.27	1,201
KOHTM	3	3	3	3	501
KOIL	1.3	1.44	1.15	1.23	23,349
KOSM	1.32	1.31	1.11	1.3	3,226
KSBP	36.98	38.82	36.1	38.82	11,850
KTML	4.85	4.65	4.49	4.52	35,476
LINDE	101.25	102.25	99.5	102.14	2,854
LOTPTA	8.52	8.74	8.42	8.51	3,046,241
LPCL	4.94	5.11	4.71	5	9,124,330
LPGL	14.99	15.99	15.99	14.99	1
LUCK	127.28	131.4	125.9	130.48	3,516,492
LUCK-CMAY	128.85	0	0	131.97	0
MACFL	13.96	14.75	13.11	13.55	43,033
MARI	91.87	93.2	90	90.38	60,851
MBF	10.1	10.2	10.02	10.2	1,050,188
MCB	175.65	177.48	173.5	174.54	324,095
MCB-CMAY	177.81	0	0	176.54	0
MDTL	10	11	11	11	2,500
MEBL	28.25	28.7	27.5	27.72	66,897
MEHT	66.07	69.37	69.37	66.07	350
MERIT	19.28	19.2	18.28	18.28	1,421
MFTM	1.1	1.75	0.61	1.75	1,502
MIRKS	32.66	33	32	32.66	203
MLCF	4.94	5.18	4.73	5.05	960,770
MQTM	10.5	11.5	11.35	11.5	5,135
MRNS	41	42.5	42	41	400
MSCL	8.98	9.98	9.75	9.98	11,439
MSOT	21.48	20.5	20.5	20.5	2,500
MTIL	0.61	0.95	0.6	0.6	1,104
MTL	503.39	509	497	504.94	6,779
MUBT	0.8	0.8	0.8	0.8	2,000
MUCL	14.51	14.5	14.5	14.51	483
MUKT	0.55	0.67	0.38	0.65	5,026
MUREB	90.19	91	86.1	89.98	21,448
MWMP	4.8	5.1	5	5	5,000
NAGC	21.22	22.28	22.28	22.28	2,100
NATF	133.09	138.5	133.72	134	1,386
NBF	3.75	3.9	3.7	3.8	10,020
NBP	48.8	49.99	46.36	47.08	13,775,668
NCL	20.34	20.55	19.91	20.3	59,370
NCPL	14.48	14.42	14.18	14.3	69,071
NESTLE	4091.26	4289.99	4050	4183.34	432
NETSOL	15.16	15.58	14.63	14.81	954,820
NEXT	10	10.4	9	10.01	1,277,707
NIB	2.41	2.51	2.3	2.38	4,455,459
NICL	3.54	3.67	3.3	3.41	494,530
NML	55.37	56	53.01	53.84	4,540,696
NONS	22.05	22.5	21.1	22.49	12,337
NOPK	23.53	24.44	23	23	4,000
NPL	13.99	14.15	13.55	13.88	160,944
NRL	234.13	237.19	227.5	230.46	56,378
OGDC	167.17	169.9	165.61	166.93	1,088,566
OLPL	9.32	9.51	9.1	9.48	29,710
OLTM	1	1.15	1	1.1	35,098
PACE	2.71	2.8	2.51	2.61	1,218,975
PAEL	5.83	6.15	5.55	6.02	523,210
PAKD	52.87	55.51	55.51	55.51	2,125
PAKRI	17.48	17.8	16.5	16.96	2,487,972
PAKT	55.67	57.9	56.7	57.55	5,720
PASL	2.71	2.84	2.29	2.35	1,331,075
PCAL	40	40.75	38	40.54	1,630
PECO	56.89	56.6	56.6	56.89	1
PEF	7.6	7.69	7.55	7.69	17,204
PGCL	128.92	135.36	132	135.36	5,792
PGF	12.58	12.8	12.41	12.8	124,286
PIAA	2.4	2.45	2.3	2.31	213,143
PICT	150.06	150	149	150	2,788
PICTPS	13	13.9	12	13.5	3,643
PIF	5.69	5.88	5.51	5.52	483,012
PIL	7.06	7.5	7.45	7.5	11,008
PINL	7.8	7.93	7	7.25	52,788
PIOC	12.34	12.88	11.99	12.37	43,811
PKGP	12	12.45	11.9	11.9	501,496
PKGS	97.85	99	98	98.3	93,811
PMI	1.3	1.3	1.15	1.3	3,800
PMPK	115	116	115	115.3	223
PNGRS	2.25	2.44	2.02	2.19	13,152
PNSC	17	17	16.4	16.46	4,551
POL	392.26	397.7	391.25	392.51	642,551
POML	41.5	43.5	43.5	43.5	500
PPL	196.31	198.6	193.5	193.83	1,076,989
PPP	43.6	45.78	42	45.39	9,483
PPVC	9.39	8.39	8.39	9.39	1
PRET	22	23.1	21	21	1,020
PRL	62.63	63.74	61.17	61.61	8,659
PRWM	10	9.9	9.34	9.42	1,125
PSEL	138.49	132	132	138.49	50
PSMC	83.19	87.34	86.9	87.34	143,073
PSO	251.54	254.35	248	249.94	201,305
PTC	12.71	13.2	12.65	12.77	5,492,219
QUET	30	28.55	28.5	30	161
QUICE	4.72	5	4.98	5	5,000
RAVT	1.29	1.35	1.2	1.32	36,978
REWM	9.55	9.55	9.25	9.25	4,500
RUPL	26.6	27.7	27	27	2,160
SAIF	7.02	7.18	6.61	6.89	18,018
SANE	2	2.65	2.65	2	1
SAPL	167	160.78	158.65	160	951
SAZEW	29.29	30.2	28.02	28.92	14,425
SBL	2.54	2.55	2.36	2.44	215,536
SCBPL	12.15	12.63	11.6	11.7	34,060
SCLL	4.42	4.8	4.5	4.6	27,152
SCM	11.04	11.13	11.13	11.04	424
SEARL	48.9	51	48.2	49.02	19,733
SEL	16.5	16.6	16.6	16.5	200
SEPCO	1.2	1.25	1.1	1.16	450,206
SEPL	42.5	42.51	42	42.02	13,605
SFWF	7.5	8.5	7.9	8.5	3,661
SGML	6.01	5.91	5.91	5.91	1,000
SHCI	1.8	1.85	1.7	1.75	5,001
SHEL	149.92	150.97	148.26	148.87	15,689
SHEZ	150.32	157.83	149	156.96	88,887
SHFA	30.85	30.49	29.31	29.34	3,515
SHJS	70.79	74.32	73.9	74.19	719
SHSML	6.96	7.4	7.4	6.96	1
SIBL	2.15	2.05	1.99	2	86,000
SIEM	740	735	703.5	706.27	1,171
SILK	2.52	2.59	2.36	2.5	3,113,993
SING	18.73	18.9	18.55	18.73	100
SITC	109.37	110	108	108.22	2,770
SLYT	4.39	5.39	4.25	5.39	51,323
SMBL	3.48	3.64	3.25	3.44	517,201
SMCPL	6.5	6.5	6.5	6.5	161
SMTM	5.4	5.4	4.76	4.76	4,050
SNAI	43.73	45.88	43.5	43.51	565
SNBL	8.63	8.9	8.3	8.44	443,101
SNGP	21.98	22.1	20.9	21.18	219,038
SPL	11.43	11.4	10.86	10.96	258,159
SPLC	0.7	0.65	0.65	0.7	2
SRVI	172.6	174.99	171.22	171.76	201
SSGC	21.09	21.39	20.75	20.84	165,525
SSIC	5.54	5.9	4.85	5.54	222
SSML	1.8	1.8	1.8	1.8	1,000
STCL	7.7	7.15	7	7.36	3,438
STML	9.9	10.85	10.8	10.8	501
STPL	7.99	7.57	7.2	7.55	3,502
SURC	29	27.61	27.61	29	2
SUTM	42.24	40.34	40.25	42.24	230
SZTM	5.01	6.01	6.01	5.01	1
TDIL	11.06	11.25	11.2	11.25	10,000
TELE	1.44	1.55	1.24	1.39	2,153,686
TGL	13.4	13.8	13.12	13.39	92,196
THALL	96.98	98.3	96.1	96.45	5,905
THCCL	18	18.18	18.15	18.17	1,000
TREET	47.29	49.65	47.5	49.65	127,118
TREI	1.22	1.25	1.25	1.25	5,000
TRG	3.41	3.7	3.3	3.64	2,945,438
TRIBL	1.02	1.1	0.92	1.02	151
TRIPF	203	204	196	200	32,278
TRPOL	0.59	1.25	1.19	1.25	5,000
TRSM	2.9	2.89	2.89	2.9	100
TSMF	1.3	1.2	1.2	1.3	1
TSML	68.62	68.35	68.1	68.35	2,025
TSPL	0.86	0.93	0.82	0.93	5,005
UBDL	24.67	25.9	23.44	25.9	223
UBL	84.94	86.25	84	84.57	217,682
UDPL	8.5	9.5	9.5	9.5	22,223
ULEVER	6215.3	6494	6230	6325.17	21
UNIC	7.03	6.5	6.04	6.49	15,218
UNIM	0.45	0.4	0.4	0.4	20,000
UPFL	2239.25	2351.21	2200	2351.21	107
UVIC	4.82	4.94	4	4.6	15,474
WAHN	41.71	41.5	41.25	41.29	1,195
WTCL	2.44	2.44	2.32	2.37	78,609
WTL	3.21	3.36	2.88	3.03	4,434,439
WYETH	708.74	740	734.95	729.9	125
YOUW	1.25	1.3	1.2	1.2	7,502
ZIL	63.3883	61.0573	60.22	61.0573	40
ZTL	3.25	3.55	3.5	3.5	19,505
Total Turnover					196,162,463

KSE EOD Daily Share Price Data - 27/04/2012