KSE EOD Daily Share Price Data - 28/05/2012

For: May 28, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	87	87	87	87	900
AACIL	4.21	4.42	4.27	4.3	147,891
AASM	23.59	22.42	22.42	23.59	100
AATM	1.94	1.99	1.7	1.94	2
ABL	65.01	66.7	64	64.22	145,627
ABLTFC2	100.9	0	0	100.9	0
ABOT	115.03	116.75	116.5	116.75	1,515
ACPL	78.03	80.74	78.4	79.5	39,540
ADAMS	15.26	16.26	16	16.04	600
ADMM	27	27.25	27.25	27	100
ADOS	5.92	5.8	5.8	5.8	500
AGIC	9.25	9.38	9.38	9.25	242
AGIL	83.16	87.3	81.1	87.3	21,250
AGL	15	15.1	14.9	14.9	5,500
AGSML	16.57	17.39	17.01	17.38	15,585
AGTL	210.04	210.9	205.5	209.63	635
AHCL	33.63	34.17	33.33	34.01	3,356,120
AHCL-CJUN	34.13	0	0	34.5	0
AHI	16.04	16.44	16	16.16	10,547
AHL	38.87	39.69	38.85	39.27	59,024
AICL	70.73	72.09	70.81	71.24	281,233
AKBL	15.05	15.1	14.75	14.8	463,297
AKDCL	35.45	35.85	34	35.09	899
AKGL	8.49	8	8	8	4,299
ALNRS	34.52	35	34.23	34.52	199
AMBL	6.58	7.58	5.6	7.58	176,380
AMTEX	2.27	2.38	2.18	2.21	139,055
ANL	6.61	6.83	6.66	6.7	643,909
APL	443.36	452	442	451.54	19,996
ARM	30.45	31.97	31.97	31.97	500
ATBA	205.1	207.49	205.5	207.05	378
ATFF	7.75	8.14	7.73	7.75	2
ATIL	30	30.2	30.05	30.15	600
ATLH	144.11	145	144.02	145.08	3,612
ATRL	119.19	125.14	119.6	125.14	1,281,890
ATRL-CJUN	120.96	0	0	126.96	0
BAFL	17.48	17.79	17.43	17.55	1,517,660
BAFL-CJUN	17.74	0	0	17.8	0
BAHL	28.7	28.88	28.55	28.77	78,644
BAHL-CJUN	29.13	0	0	29.19	0
BAHLTFC	99	0	0	99	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	7.01	8	6.99	7.15	15,101
BAWS	12.66	11.82	11.82	12.66	60
BCL	38.08	39.9	39.9	38.08	1
BCML	15.2	15.5	15.5	15.2	100
BERG	12.77	13.39	13	13.39	2,462
BFMOD	4	3.82	3.81	3.81	1,500
BGL	2.94	3.1	2.82	3.05	198,267
BIFO	50.5	53.02	51.95	50.5	301
BIPL	11.2	12.07	10.8	11.61	11,839,012
BNWM	23	24	22.55	23.71	5,034
BOK	7.68	7.98	7.17	7.57	10,260
BOP	8.79	9.19	8.81	9.03	2,219,663
BPBL	2	1.71	1.2	1.4	27,500
BPL	36.79	38.62	38.62	38.62	16,340
BROT	1.2	1.39	1.06	1.14	19,677
BRR	2.6	2.59	2.36	2.36	3,051
BUXL	10.35	10.35	10.3	10.34	500
BWCL	27.7	27.69	26.32	27.7	252
BWHL	29.89	29.81	29.8	29.89	230
BYCO	9.82	10.18	9.84	9.89	1,814,705
CENI	10.64	11	10.9	10.98	505
CEPB	19	19.75	19.3	19.56	295,059
CHAS	8.7	9.5	8.4	8.65	11,607
CHBL	1.9	1.9	1.8	1.86	61,211
CHCC	26.67	28	26.8	27.96	843,615
CJPL	0.76	0.97	0.61	0.9	1,009
CLOV	70.89	71.5	70.51	70.94	2,200
CML	2.05	2.35	2.02	2.07	78,348
COLG	957.59	964.99	964.99	964.99	34
CPL	159.5	161	157.01	160.1	11,277
CPPL	31.62	32.75	31.9	32.17	14,926
CRTM	9.3	9.7	9	9.3	2
CSAP	21.96	23.05	22.25	23.05	22,663
CSM	0.86	1	0.9	0.93	46,513
CSMD	19.5	20.2	18.81	19.5	320
CSUML	3.09	3.99	2.76	3.39	30,738
CWSM	1.92	2.65	2	2.56	643
DADX	45.75	46.5	45.5	45.7	1,530
DATM	1.1	1.1	0.99	1	49,369
DAWH	37.4	38.2	37.3	37.72	140,950
DBCI	2.77	2.79	2.4	2.45	62,771
DCH	2.84	2.8	2.5	2.64	32,933
DCL	4.41	4.74	4.42	4.61	2,498,691
DCM	1.5	1.5	1.5	1.5	90
DEL	2.34	2.3	2.13	2.15	19,002
DFML	2.73	2.75	2.63	2.73	71,363
DFSM	1.99	2.13	1.96	2.01	11,802
DGKC	42.77	44.7	42.6	43.9	23,798,162
DINT	17.5	17.5	17.5	17.5	100
DKTM	2.5	2.9	1.63	2.5	2
DLL	63.6	66.78	62.11	66.55	377,007
DNCC	3.03	3.35	2.91	3.03	6
DOL	4.12	4.23	4.05	4.09	99,270
DREL	450	440	440	440	0
DSFL	1.83	1.89	1.75	1.83	131,065
DSIL	1.91	1.9	1.84	1.85	15,947
DSL	2.69	2.96	2.61	2.7	3,303
DWAE	1.2	1.75	1.25	1.69	113,705
DWSM	2.75	2.98	2.26	2.5	50,905
DYNO	19.99	20.25	19.5	19.94	4,114
ECOP	5.19	5.25	5.15	5.21	4,320
EFLTFC	101.7	0	0	101.7	0
EFOODS	65.37	68.63	65.05	68.62	5,269,738
EFUG	88.39	90	88.01	88.44	1,119
EFUL	67.76	69.8	66.11	67.99	15,454
ELCM	13.2	13.5	13.5	13.5	500
EMCO	3	3.18	2.61	3	211
ENGRO	106.91	110.5	106.9	109.75	5,081,979
ENGRO-CJUN	108.5	0	0	111.34	0
ENGROTFC	100.2969	0	0	100.2969	0
ENGROTFC2	100	100	100	100	160
EPCL	11.51	11.95	11.55	11.75	1,863,917
ESBL	2.25	2.15	2.1	2.1	11,099
EXIDE	194	196.5	194	195.94	1,203
FABL	11.82	11.99	11.67	11.97	5,191
FABLTFC	99.1	0	0	99.1	0
FANM	4.25	4	4	4.25	1
FATIMA	24.14	25.04	24.15	24.86	4,181,891
FCCL	6.35	6.55	6.35	6.38	8,208,140
FCIBL	2.85	3.85	3.84	3.85	2,691
FCSC	3.2	3.3	3.21	3.25	9,893
FDIBL	1.47	1.6	1.4	1.5	60,115
FDMF	3.7	3.71	3.6	3.61	17,800
FECM	3.23	3.35	3.13	3.17	2,065
FECTC	14.38	15.08	14.3	14.53	173,488
FEM	1.7	1.65	1.65	1.65	10,000
FFBL	40.02	42.02	39.93	41.68	3,525,558
FFBL-CJUN	40.62	0	0	42.28	0
FFC	110.13	112.79	109.41	112.23	3,247,319
FFC-CJUN	111.77	0	0	113.86	0
FFLM	2.2	2.4	2.1	2.15	8,431
FHAM	7.77	7.8	7.7	7.71	9,875
FHBM	8.9	9	8.8	8.8	1,000
FLYNG	3.26	3.45	3.2	3.36	428,557
FML	32.11	30.51	30.51	32.11	15
FNEL	6.45	6.9	6.9	6.45	100
FPJM	1.49	1.4	1.11	1.17	10,013
FPRM	13.25	12.66	12.61	12.64	2,000
FRCL	3.85	3.95	3.95	3.85	470
FRSM	20.54	21.56	21.4039	21.4039	10
FTSM	1.1	0.9	0.9	1.1	200
GADT	67	69.49	66.7	68.23	8,569
GAMON	2.65	2.65	2.42	2.5	1,420
GASF	4.9	4.97	4.85	4.91	36,335
GATM	20.96	21.9	20.26	20.53	601
GENP	1.37	1.45	1.3	1.38	35,119
GGL	8.81	9.34	8.75	9.19	126,115
GHGL	59.2	59.3	59	59.05	2,826
GHNI	6.56	7.14	6.46	7	7,600
GHNL	4.09	4.48	4	4.06	3,510
GLAXO	62	63.85	61	62.78	189,501
GLOT	6.62	7.62	7.62	7.62	0
GRAYS	26.26	27.57	27.54	27.57	1,900
GSPM	6.32	6.1	6.05	6.32	260
GTYR	24.1	24.6	24.15	24.22	56,950
GUSM	4.15	4.24	4	4.1	25,603
GWLC	5.09	5.23	4.61	5.1	3,449
HABSM	22.7	23.15	22.6	22.85	77,822
HADC	3.49	3.65	3.16	3.51	84,641
HAJT	0.85	1.2	0.9	1	16,830
HAL	21.75	22.4	22.2	22.39	5,250
HBL	112.41	112.5	111.75	112.1	13,986
HCAR	11.88	11.99	11.8	11.8	7,505
HICL	11.98	12.4	11.89	11.89	2,288
HINO	82.64	86.77	80	86.77	10,880
HINOON	36.5	38.3	36.1	37.88	10,168
HIRAT	9.48	10.48	8.75	10.43	237,226
HMB	17.8	17.89	17.76	17.89	20,289
HSPI	23.92	23.95	23.95	23.95	500
HUBC	40.85	41.3	40.64	41	4,592,192
HUBC-CJUN	41.46	0	0	41.59	0
HUMNL	22.03	23	21.55	21.85	7,602
HUSI	3.13	3.25	3.25	3.13	98
HWQS	9.9	9.49	8.9	9	1,265
IBFL	58.03	59.7	55.51	57.28	3,497
IBLHL	21.42	21.5	21	21.35	669
ICCT	1.59	1.95	1.72	1.72	6,010
ICI	134.9	136.98	134.01	134.4	7,262
ICIBL	0.91	1.03	0.81	1	312,014
IDRT	6.45	6.31	6.31	6.45	100
IDYM	388.53	390	390	390	86
IFSL	17	16.6	16.55	16.6	3,500
IGIBL	2.67	2.85	2.64	2.65	70,633
IGIIL	62.24	64.2	61.5	64.05	36,353
INDU	290	300	290	291	3,164
INIL	30.36	31.87	30.4	31.87	26,413
ISL	12.17	12.6	12.2	12.6	71,924
ISTM	6.65	6.01	6.01	6.65	1
JDWS	89.09	93	88	92.88	5,059
JGICL	53.84	54	53.61	53.76	1,518
JLICL	70.58	73.9	70	70.02	2,700
JOPP	11.17	12.17	12.17	12.17	663
JPGL	1.72	1.9	1.8	1.85	245,304
JSBL	5.84	6.6	5.8	6.24	12,741,883
JSCL	16.11	16.45	16.1	16.14	3,931,104
JSGCL	35	35.4	34	34	4,415
JSGF	7.32	7.75	7.48	7.52	292,458
JSIL	9.05	9.33	8.96	9.05	1,267,754
JSVFL	7.38	7.55	7.25	7.53	1,055,629
KAPCO	43.84	44.1	43.75	43.8	50,265
KAPCO-CJUN	44.49	0	0	44.44	0
KASBB	2.46	2.57	2.4	2.5	19,926
KASBM	3.2	3.2	3.2	3.2	2,000
KASBSL	5	4.99	4.58	4.65	833
KESC	3.54	3.65	3.41	3.44	567,131
KESCR3	0.04	0.06	0.01	0.03	351,122
KML	2.01	2.15	2.15	2.15	10,568
KOHC	38.4	40.32	38.55	40.32	347,879
KOHS	3.02	3.9	3	3	2,190
KOHTM	5.15	6.15	5.5	6.11	28,776
KOIL	1.37	1.34	1.17	1.2	5,402
KSBP	40.51	42.53	42.13	42.53	3,429
KTML	4	4.2	4.01	4.04	716
LEUL	3.42	3	3	3	1,000
LINDE	105.99	110.25	107.03	109.7	15,810
LOTPTA	8.27	8.55	8.3	8.4	1,176,197
LPCL	4.77	4.99	4.71	4.89	5,185,092
LUCK	127.29	129.89	126.6	128.37	3,827,444
LUCK-CJUN	129.18	0	0	130.23	0
MACFL	18.53	19.25	18.72	18.89	12,538
MARI	91.89	93.99	91.6	93.59	76,503
MBF	10.29	10.39	10	10.3	50,396
MCB	171.33	175.4	171	174.63	531,172
MCB-CJUN	173.88	0	0	177.16	0
MDTL	9.9	8.9	8.9	8.9	1
MEBL	27.1	27.7	26	26.6	14,635
MEHT	99.3	104.26	104.25	104.26	541
MERIT	18	18.77	18	18.02	1,539
MFFL	273.11	286.76	279.99	286.76	2,412
MIRKS	34.17	35.7	32.85	35.58	10,501
MLCF	4.59	4.84	4.6	4.8	638,761
MQTM	12.3	13	13	12.3	1
MRNS	44.98	46.65	43.15	46	31,982
MSCL	9.34	8.55	8.55	9.34	1
MTIL	0.75	0.76	0.76	0.76	2,870
MTL	490	490	484	487.43	2,522
MUCL	13	13.74	13.7	13.7	17,500
MUKT	0.6	0.65	0.55	0.6	62
MUREB	102	102	98	100.04	12,592
MWMP	2.57	2.78	2.41	2.78	53,255
MZSM	2.2	2.3	2.11	2.3	10,705
NAGC	23.61	24.24	23.01	23.61	104
NATF	179.23	188.19	177.01	188.19	14,875
NBP	45.13	47.38	44.85	47.26	8,251,614
NCL	18.77	19	18.71	18.86	16,751
NCPL	15.01	15.11	14.7	14.9	459,992
NESTLE	3908.75	3959.99	3720.01	3826.43	47
NETSOL	14.55	15.1	14.5	14.98	472,466
NEXT	9	9.08	9.08	9	100
NIB	2.13	2.2	2.13	2.16	1,232,230
NIBTFC	99.283	0	0	99.269	0
NICL	3.92	4	3.77	3.78	219,128
NML	51.37	51.85	50.99	51.32	1,724,426
NONS	20.9	21	21	20.9	50
NOPK	47.32	49.68	49.68	49.68	2,238
NOPKNV	22.05	23.1	22.3	22.45	80,045
NPL	14.99	14.99	14.5	14.65	373,209
NRL	239.49	251.45	239.55	250.33	583,575
NSB10Y1	100	0	0	100	0
NSRM	14	15	15	14	1
OGDC	160.02	162	160.22	160.9	70,755
OLPL	10.86	11	10.75	10.99	11,364
OLTM	6.35	7.1	6.15	6.3	88,207
OTSU	37.25	35.4	35.39	37.25	489
PACE	2.38	2.49	2.35	2.41	110,338
PAEL	6	6.33	6.03	6.13	451,712
PAKD	51.66	52	52	51.66	5
PAKMI	1.91	1.99	1.76	1.89	7,201
PAKRI	17.52	18.15	17.29	17.81	3,925,303
PAKT	54.13	56.75	51.51	54.13	2
PASL	2.07	2.11	1.96	2	329,021
PCAL	40.03	41	40.05	40.03	381
PECO	50.02	48	48	50.02	280
PGCL	119	115.07	115.07	119	100
PGF	12.81	12.88	12.61	12.7	3,100,404
PIAA	2.14	2.29	2.14	2.18	192,249
PICT	150	153.9	144.5	150.48	498
PICTPS	10	10.5	10.35	10.5	32,500
PIF	5.74	5.85	5.75	5.75	1,592,347
PIL	7	6.6	6.6	7	3
PINL	6.98	7.98	7.05	7.14	89,348
PIOC	10.96	11.4	11	11.26	59,007
PKGI	6	6.1	6.1	6.1	749
PKGP	12.5	12.8	12.5	12.71	130,600
PKGS	97.53	98.9	96.01	98.73	82,962
PMI	1.36	1.25	1.25	1.36	1
PMPK	153.39	161.05	149	161.05	3,260
PMRS	45.45	44.8	44.8	44.8	500
PMTFC6	98.5619	0	0	98.5619	0
PNGRS	2	2.23	2.21	2	201
PNSC	15.97	16	15.5	15.53	9,469
POAF	8.42	8.4	8.4	8.4	0
POL	365.64	370	365.65	367.29	292,091
POML	45.26	44	44	45.26	50
PPL	187.36	192	187.9	190.96	897,791
PPP	45.1	45.5	45.5	45.1	400
PPVC	10.97	11.69	10	10.97	351
PRET	26.51	26.05	26	26.01	500
PRL	61.91	64.5	62.6	63.24	67,516
PRWM	9.4	9.99	9.29	9.5	502
PSEL	162.89	171.03	154.75	155.09	1,340
PSMC	91.5	91.8	90.47	90.49	71,377
PSO	253.51	258.6	253.65	257.61	360,593
PSYL	16.99	16.8	16.15	16.79	12,852
PTC	15.87	16.2	15.7	15.83	6,483,342
QUAT	16	16	16	16	100
QUET	27.17	25.82	25.82	25.82	550
QUICE	8.9	9.3	8.02	8.21	615,573
RAVT	1.42	1.43	1.34	1.43	38,032
REWM	9.05	9.3	9.3	9.3	1,000
RICL	6.51	6.5	6.5	6.5	1,591
RMPL	2825	2750	2683.75	2685.88	139
RUPL	26.13	26.9	24.85	26.85	4,824
SAIF	7.42	8	7.55	8	35,469
SALT	41.21	42.99	39.15	39.16	2,089
SANE	1.98	2.3	2.3	2.3	500
SANSM	13	13	12	12.03	68,902
SAPL	185.01	194.25	186	186.02	1,750
SASML	6.7	7	7	7	500
SAZEW	33.28	34.9	33	34.59	14,284
SBL	2.22	2.35	2.15	2.21	58,069
SCBPL	10.86	11	10.53	11	15,199
SCL	106.57	111.89	101.3	106.57	55
SCLL	5.95	5.34	5.34	5.34	1,309
SCM	11.25	11.5	11.16	11.28	11,128
SEARL	48.97	49	47.26	48.97	8,958
SEPCO	1.23	1.3	1.22	1.24	71,614
SEPL	43.23	44	42.57	43.95	3,105
SFTM	3.5	4.5	2.7	4.5	25,000
SGML	11.01	11.75	10.35	11.43	70,834
SGMLPS	8.48	8.98	7.49	7.99	723
SGPL	0.95	1.5	1.05	1.37	75,427
SHEL	131.63	137.85	130	134	93,984
SHEZ	210.01	218	203	215	1,282
SHFA	30.01	31.5	31.5	31.5	2,500
SHJS	80	83	76	76.63	401
SHNI	10.9	10.7	10.69	10.9	10
SHSML	7.99	8.99	7.6	8.99	74,893
SIBL	2	1.76	1.75	2	15
SIEM	690	698	670	690	23
SILK	2.14	2.21	2.12	2.19	586,175
SING	20.25	21.26	21.26	21.26	1,096
SITC	110.04	111.5	109.1	110	3,869
SLCL	2.25	2	2	2	501
SLYT	6.69	7.15	5.75	6.94	1,004
SMBL	3.39	3.47	3.26	3.31	502,063
SMBLTFC	98.1752	0	0	98.1752	0
SMCPL	6	6	6	6	2,562
SMTM	4.85	4.74	4.3	4.74	75,552
SNBL	7.9	8.15	7.8	7.87	57,095
SNGP	19.37	19.87	19.36	19.5	153,550
SPL	10.96	11.16	10.93	10.96	49,142
SPLC	1.26	1.33	1.26	1.27	23,583
SRVI	166.11	172.85	163.5	168.02	2,058
SSGC	21	21	20.3	20.61	9,178
SSML	2.2	2.21	2.01	2.01	16,116
STCL	7.86	7.95	7.5	7.5	27,501
STPL	7.51	8.18	7.31	7.51	14
SURC	28.5	29	28.5	29	3,505
SUTM	59.33	62.29	61.25	61.25	675
SZTM	4.25	5	4.5682	4.5682	10
TAJT	0.6	0.6	0.6	0.6	5,000
TDIL	11.38	11.44	10.99	11.1	48,200
TELE	1.82	1.92	1.78	1.81	746,324
TGL	15.23	15.9	15	15.16	55,609
THALL	94.99	95.01	93.82	94.05	7,950
THCCL	23	23	23	23	700
TREET	61.88	64	61.75	62.52	171,682
TREI	2.84	3.3	2.94	2.99	356,210
TRG	4.27	4.73	4.25	4.47	10,310,201
TRIBL	1.09	1.12	0.96	1	4,708
TRIPF	207.56	217.8	202.1	216.86	24,889
TSMF	0.87	1.23	1.23	0.87	1
TSML	75.6	73	73	75.6	200
TSPL	1.14	1.4	1.05	1.06	43,000
UBL	76.38	77.85	75.58	77.45	235,132
UBLTFC2	95.05	0	0	95.05	0
UBLTFC4	100.7049	0	0	100.7049	0
UDPL	9.25	10	9.99	9.25	6
ULEVER	7233.88	7230	7050	7100.13	136
UNIC	7.5	7.7	7.2	7.61	2,680
UPFL	3000	3150	3000	3000	6
UVIC	2.6	3.25	2.59	2.7	1,501
WAHN	43.85	46.04	44.1	46.02	18,889
WTCL	2.6	2.68	2.45	2.6	321,186
WTL	2.86	2.88	2.55	2.59	9,839,434
WYETH	800.1	815	805	800.1	27
YOUW	1.23	1.35	1.3	1.3	5,101
ZIL	85	86	80.75	82.52	12,804
ZTL	3.6	3.6	3.6	3.6	1
Total Turnover					181,329,679

KSE EOD Daily Share Price Data - 28/05/2012