KSE EOD Daily Share Price Data - 30/05/2012

For: May 30, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	4.19	4.14	3.8	3.91	198,115
AASM	23.59	24	24	23.59	2
AATM	1.94	1.26	1.26	1.94	1
ABL	63.99	64	62.5	62.91	6,750
ABLTFC2	100.9	0	0	100.9	0
ABOT	115.01	117.19	114.9	115.25	5,497
ACPL	79.62	79.62	78.5	78.67	12,742
ADAMS	16.9994	17.99	17.99	17.99	600
ADMM	27	26.01	26.01	26.01	1,000
ADOS	5.8	6	5.56	5.7	2,002
AGIC	9.15	9.65	9.2	9.21	5,103
AGIL	87.3	86.99	86.99	86.99	5,000
AGL	14.85	15	14.75	14.88	6,090
AGSML	18.08	18.68	17.08	18.3	18,004
AGTL	209.63	210	207.5	209.95	2,532
AHCL	33.73	33.65	32.35	32.54	2,407,376
AHCL-CJUN	34.2	0	0	32.98	0
AHI	16.07	16.39	15.07	15.25	83,027
AHL	38.74	38.45	36.81	37.03	79,042
AICL	69.09	70.9	67.05	67.3	1,336,428
AKBL	14.71	14.77	14.35	14.72	514,171
AKDCL	35.41	35	34.8	34.8	601
AKGL	8	8.3	8.3	8.3	1,600
ALICO	16.2	17.2	17.2	16.2	2
ALNRS	36.21	38.02	35.51	37.98	1,032
AMBL	7.99	8	7.56	7.56	15,501
AMTEX	2.25	2.3	2.15	2.29	69,813
ANL	6.88	7.13	6.76	6.8	3,262,222
APL	456.65	459	451.55	453.32	11,012
ARUJ	6	6.49	5.5	6	6
ASFL	5.5	6	5.5	5.5	101
ATBA	209.32	209	205	208.23	463
ATFF	7.8	7.8	7.8	7.8	10,000
ATIL	30.15	30.99	29.6	30	26,642
ATLH	144.06	144	142.9	143.32	3,634
ATRL	130.1	129.3	125.01	125.99	935,679
ATRL-CJUN	131.92	0	0	127.7	0
AWTX	155.12	148	148	155.12	5
BAFL	17.28	17.24	16.75	16.91	2,543,748
BAFL-CJUN	17.52	0	0	17.14	0
BAHL	28.82	28.9	28.4	28.46	129,368
BAHL-CJUN	29.22	0	0	28.85	0
BAHLTFC	99	0	0	99	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	7.4	7.39	6.85	7	3,450
BATA	636.36	665	605	613.1	52
BCL	38.08	39.85	38	38.08	215
BCML	15.2	14.99	14.51	14.99	2,001
BERG	13.39	13.25	12.62	13.03	5,261
BFMOD	3.81	4	4	3.81	245
BGL	3.39	3.79	3.35	3.6	169,594
BIPL	12.04	12.15	11.05	11.42	15,507,862
BNWM	23.13	24.28	23.25	24.19	2,614
BOK	7.43	7.35	7.11	7.35	1,445
BOP	8.92	9.03	8.65	8.71	969,338
BPBL	1.64	1.7	1.43	1.62	9,500
BPL	39.56	39.9	38.6	39.4	33,628
BROT	1.75	1.94	1.7	1.81	155,558
BRR	2.52	2.33	2.33	2.52	50
BUXL	10.34	10	9.4	9.57	1,740
BYCO	9.72	9.85	9.53	9.7	739,272
CCM	19.5	19.5	19	19.03	2,050
CENI	10.8	10.89	10.2	10.75	31,204
CEPB	19.24	19.3	18.5	18.53	27,194
CFL	9.5	8.5	8.5	9.5	1
CHAS	8.44	8.5	8.5	8.5	500
CHBL	2	1.98	1.77	2	4
CHCC	28.98	30	27.54	28.56	547,554
CJPL	0.97	0.97	0.75	0.77	5,521
CLOV	71.5	72	70.06	71.3	3,455
CML	2.05	2.19	1.9	2	16,660
CPAL	1.81	2.79	0.93	0.98	861
CPL	161.6	163.1	161	162.5	49,614
CPMFI	5	4.25	4.25	5	100
CPPL	32.52	32.9	31.55	31.75	20,244
CSAP	23.45	23.88	23	23.5	56,962
CSM	1.13	1.2	0.97	1.09	32,337
CSUML	3.48	3.53	3.12	3.32	22,516
CWSM	3.36	3	2.7	2.8	7,104
CYAN	68.1	70.1	68	69.56	4,492
DADX	45.21	46	43.98	43.98	1,464
DATM	1	1.19	0.85	0.95	36,220
DAWH	38.54	38.49	37.4	37.57	178,530
DBCI	2.56	2.6	2.27	2.39	19,638
DCH	2.41	2.59	2.31	2.5	46,126
DCL	4.52	4.53	4.2	4.27	715,733
DCM	1.5	1.7	1.55	1.61	9,749
DEL	2.2	2.3	2.18	2.18	2,200
DFML	2.7	2.85	2.7	2.75	201,033
DFSM	1.9	2.01	2.01	2.01	5,000
DGKC	43.14	43.01	41.04	41.49	8,711,436
DIIL	9.25	8.31	8.26	8.26	780
DINT	17.5	18	18	17.5	1
DKTM	2.5	3.1	1.55	2.5	348
DLL	66.23	65.79	62.92	62.92	14,813
DMTM	5.5	6	5.3	5.5	123
DNCC	3.98	3.68	3.02	3.02	2,002
DOL	4.08	4.15	4.01	4.05	56,728
DSFL	1.85	1.9	1.78	1.86	158,442
DSIL	1.84	1.91	1.71	1.72	156,922
DSL	2.71	2.75	2.6	2.65	26,127
DSML	3.66	4	3.73	3.73	25
DWAE	1.73	2.73	1.8	2.73	338,246
DWSM	2.99	3.15	2.65	3	14,325
DYNO	20.16	20.33	20.15	20.26	26,300
ECOP	5.51	5.78	5.39	5.61	22,241
EFLTFC	101.7	0	0	101.7	0
EFOODS	71.6	71.25	68.02	68.2	3,550,734
EFUG	87.88	90	86	87.26	6,112
EFUL	68.03	67.75	67	67.75	5,475
ELCM	14.2	14.5	14.45	14.48	500
EMCO	3.04	3	2.41	3	1,501
ENGRO	113.7	113.6	108.02	108.5	9,283,589
ENGRO-CJUN	115.29	0	0	109.97	0
ENGROTFC	100.2969	0	0	100.2969	0
ENGROTFC2	100	0	0	100	0
EPCL	11.55	11.59	11.35	11.37	1,174,237
EWLA	6.0009	6.25	6.25	6.25	13,000
EXIDE	197.4	196	193	194.05	27,360
FABL	11.96	11.9	11.51	11.87	41,348
FABLTFC	99.1	0	0	99.1	0
FANM	4.9	4.9	4.5	4.9	200
FATIMA	24.79	24.82	24.06	24.31	4,325,497
FCCL	6.26	6.28	5.97	6.1	5,955,397
FCIBL	4.85	5.85	5.84	5.85	27,181
FCSC	3.13	3.2	3.03	3.15	13,881
FDIBL	1.49	1.93	1.5	1.71	318,370
FDMF	3.7	3.66	3.6	3.6	642
FECM	3.1	3.89	3.2	3.3	7,922
FECTC	15	14.95	14.51	14.75	24,106
FEM	1.74	1.69	1.51	1.65	4,600
FEROZ	83.85	81.95	81	81.37	1,495
FFBL	41.29	41.1	40	40.22	1,011,452
FFBL-CJUN	41.87	0	0	40.77	0
FFC	113.06	112.9	107.65	109.06	5,364,618
FFC-CJUN	114.64	0	0	110.54	0
FFLM	2.1	2.23	2.22	2.23	3,377
FHAM	7.71	7.85	7.7	7.7	2,924
FHBM	8.63	8.98	8.8	8.9	2,000
FIBLM	1.21	1.72	0.81	1.21	200
FLYNG	3.29	3.33	3	3.03	945,616
FNBM	6.99	6.5	6.04	6.99	33
FNEL	6	5.41	5.41	6	11
FPJM	1.17	1.21	1.21	1.21	3,000
FRCL	3.85	3.87	3.7	3.87	743
FRSM	22.47	23.59	22.81	23.59	25,778
FTSM	1.1	1.3	1.3	1.1	1
FUDLM	7.07	7.2	7.2	7.07	100
FZCM	92.05	96.65	96.6	92.05	201
GADT	68.75	69.5	67.5	67.52	3,112
GAIL	2.23	3.2	2.35	3	13,339
GAMON	2.28	2.49	2.2	2.2	7,500
GASF	4.9	4.95	4.85	4.9	65,702
GATI	87.3	83.27	83.25	87.3	200
GATM	21.09	21.74	20.11	20.51	702
GENP	1.4	1.4	1.3	1.31	22,354
GFIL	3.4	3.4	3.4	3.4	1
GGL	9.25	9.15	8.85	8.9	28,400
GHGL	59.42	59.9	59.5	59.66	6,128
GHNI	7.05	7	6.98	6.99	1,505
GHNL	4.2	4.59	4.03	4.33	137,379
GLAXO	64	64.75	63.05	63.73	22,630
GLPL	64.99	62.75	62.75	64.99	2
GRAYS	28	27	26.6	26.73	1,650
GRYL	1.34	1.5	1.5	1.5	500
GSPM	6.32	6.05	6.05	6.32	4
GTYR	23.72	23.69	23.41	23.43	13,997
GUSM	4.25	4.25	4	4.25	17,667
HABSM	22.03	22.35	21.55	21.71	35,882
HADC	3.39	3.73	3.4	3.51	213,918
HAJT	1.05	1	1	1	2,280
HAL	22	22.1	20.9	21.59	11,612
HBL	112.38	111.9	109.6	109.98	288,288
HCAR	11.79	12.05	11.85	11.85	8,588
HICL	12.27	13.2	12	12.18	50,058
HINO	84.18	85	80.16	82.9	16,575
HINOON	37.01	37.5	37.5	37.01	21
HIRAT	11.07	12	11	11.92	253,950
HMB	17.9	17.85	17.6	17.6	7,500
HSPI	23.64	24.65	22.75	22.76	6,916
HUBC	40.49	40.79	39.5	39.85	2,792,462
HUBC-CJUN	41.06	0	0	40.39	0
HUMNL	21.42	22	20.91	21.05	20,512
HUSS	16.5	15.5	15.5	16.5	23
IBFL	56.91	59.7	56	56.91	33
IBLHL	21.16	21.5	21.3	21.31	1,150
ICCT	1.6	2.3	1.9	2.01	67,605
ICI	136.63	137	135	135.02	16,796
ICIBL	0.97	0.98	0.89	0.97	224,195
IFSL	16.43	16.75	16	16.7	8,105
IGIBL	2.62	2.69	2.49	2.54	971,510
IGIIL	65.17	64.9	63.15	63.76	1,939
ILTM	188.16	197.56	190	197.21	202
INDU	282.34	296.45	280	286.54	460,800
INIL	31.72	31.26	30.85	31.18	4,013
ISIL	96.14	100.94	92.01	99.98	2,421
ISL	12.55	12.5	12.35	12.4	41,001
ISTM	6.01	6.05	6.05	6.05	900
JDMT	25.06	26	23.81	24.57	1,310
JDWS	90.89	91	91	90.89	100
JGICL	53.76	53.75	53.6	53.76	165
JOPP	13.17	14.17	12.17	12.47	16,181
JPGL	1.9	1.95	1.65	1.8	170,902
JSBL	6.15	6.15	5.7	5.89	2,246,200
JSCL	16.25	16.35	15.57	15.62	8,501,008
JSGCL	34	33.5	32.55	32.83	8,100
JSGF	7.5	7.5	7	7.16	167,749
JSIL	9.1	9.27	8.54	8.65	1,428,394
JSVFL	7.5	7.5	7.31	7.41	228,677
KAPCO	45.45	45.79	44.3	45.09	146,077
KAPCO-CJUN	46.09	0	0	45.7	0
KASBB	2.55	2.7	2.41	2.43	116,921
KASBSL	4.52	4.78	4.31	4.51	4,900
KESC	3.5	3.6	3.37	3.45	1,002,453
KHSM	0.75	1	1	1	500
KHTC	45	47.25	47.25	45	1
KML	2	2.49	2.1	2.23	42,000
KOHC	39.95	39.5	38.15	38.33	99,084
KOHS	2.78	3.75	3.25	3.75	2,200
KOHTM	6.99	6.75	6.5	6.5	7,457
KOSM	2	3	2.29	2.96	54,022
KSBP	43.02	42.74	41	41.25	3,905
KTML	3.95	3.95	3.95	3.95	2,507
LINDE	106.87	106	105.35	105.54	3,609
LOTPTA	8.49	8.5	8.26	8.29	1,008,912
LPCL	4.79	4.79	4.46	4.51	1,625,643
LUCK	128.48	128.2	125.25	126.38	1,143,639
LUCK-CJUN	130.28	0	0	128.1	0
MACFL	18.8	19.49	18.5	18.86	14,982
MARI	95.85	96.45	92.1	94.5	205,492
MBF	10.3	10.39	9.76	10.25	25,071
MCB	170.55	171	166.51	167.63	381,009
MCB-CJUN	175.98	0	0	169.91	0
MDTL	7.9	6.9	6.9	6.9	7,122
MEBL	26.9	27.95	26.6	26.73	64,017
MERIT	18.93	19.2	18.31	18.93	194
MFFL	301.09	316.14	316.14	316.14	534
MIRKS	36.7	38.3	36.2	38	30,298
MLCF	4.96	5.09	4.65	4.89	495,501
MRNS	44.88	45.9	43	43.24	17,918
MSCL	9.34	8.62	8.62	9.34	100
MTIL	0.89	1.45	0.76	1.36	503,137
MTL	486.44	492.29	484	486.04	9,085
MUKT	0.7	0.94	0.65	0.86	206,524
MUREB	98.78	98.5	95.76	96.69	4,619
MWMP	3.52	4.52	3.3	4.35	784,363
MZSM	2.13	2.11	2.05	2.11	2,000
NAGC	23.61	23.95	22.5	23	9,204
NATF	197.59	206.9	187.75	199.9	12,539
NBP	46.15	46.3	45.2	45.35	2,610,305
NCL	18.9	18.9	18.61	18.62	12,214
NCPL	15	15.49	14.96	14.99	1,726,175
NESTLE	3928.57	3980	3851	3878.44	12
NETSOL	14.77	14.99	14.42	14.53	75,072
NEXT	8.5	9.4	7.6	9.21	506
NIB	2.3	2.3	2.18	2.23	1,581,294
NIBTFC	99.269	0	0	99.269	0
NICL	3.72	3.96	3.63	3.65	166,076
NML	50.53	50.95	49.56	49.95	1,574,638
NONS	21.33	20.31	20.31	21.33	50
NOPK	52.16	54.76	54.76	54.76	6,367
NOPKNV	22.44	23.43	22.12	22.35	88,853
NPL	14.96	15	14.67	14.98	204,071
NRL	255.36	254.5	247.58	248.9	102,777
NSB10Y1	100	0	0	100	0
OGDC	160.57	161.88	157.74	158.09	505,235
OLPL	11	11.75	10.5	11.75	37,134
OLSM	4.94	4.37	3.94	4.37	2,700
OLTM	6.5	6.47	6	6.47	17,500
OTSU	37.25	35.4	35.39	37.25	30
PACE	2.43	2.48	2.31	2.37	122,417
PAEL	6.13	6.25	5.91	6.03	211,054
PAKD	51.66	50	50	50	1,300
PAKL	2.51	1.6	1.6	2.51	20
PAKMI	2.1	2.3	1.95	2.18	111,975
PAKRI	17.43	17.59	16.82	16.92	620,684
PAKT	55.84	58.4	58.4	55.84	1
PASL	2.01	2.08	1.97	2	245,467
PCAL	40.03	39.99	38.5	38.7	1,704
PECO	50.02	48	47.54	50.02	55
PEF	7.5	7.7	7.5	7.7	15,500
PGCL	119	122.5	116.51	119	152
PGF	12.9	12.9	12.7	12.76	105,086
PIAA	2.22	2.25	2.15	2.22	8,762
PICT	152.24	152.9	146.01	148.06	3,510
PIF	5.71	5.78	5.62	5.7	103,172
PIL	7	7.24	6.01	7.24	1,005
PINL	7.15	7.35	7	7.11	3,686
PIOC	11.03	11	10.7	10.74	33,876
PKGP	12.67	12.9	12.55	12.72	81,808
PKGS	97.41	98	96.8	96.87	7,302
PMI	1.45	1.46	1.4	1.4	19,191
PMPK	153.12	155	148.5	149.84	13,780
PMTFC6	98.5619	0	0	98.5619	0
PNGRS	2.25	2.34	2.25	2.3	2,101
PNSC	15.97	15.75	15.75	15.75	2,700
POAF	8.4	9	8.4	8.95	500
POL	365.39	375.3	364.31	370.92	1,701,568
POML	45.26	44.01	43.52	43.7	1,290
PPL	192.8	198.99	191.5	193.42	2,766,237
PPP	45	45.01	45	45	4,500
PPVC	10.97	11	9.97	10.89	5,302
PRET	26.6	26.98	25.27	26.6	61
PRL	62.83	62.49	61.25	61.44	15,727
PRWM	9.4	9.1	9	9	17,000
PSEL	162.64	170.77	154.51	154.93	787
PSMC	91.35	93.21	90.6	92	113,297
PSO	252.67	253.5	248	249.26	709,539
PSYL	16.79	16.8	16.8	16.79	5,001
PTC	15.52	15.69	15.1	15.32	2,082,610
PTEC	5	5	5	5	10,500
QUET	24.53	23.31	23.31	23.31	950
QUICE	8.39	8.49	7.39	7.68	189,462
RAVT	1.35	1.42	1.31	1.36	12,021
REDT	0.5	0.55	0.55	0.55	1,000
REST	12.49	11.49	11.49	12.49	301
RMPL	2685.88	2800	2700	2715	23
RUBY	3.95	3	3	3	500
RUPL	27.16	27.38	27.2	27.38	10,975
SAIF	8.1	8	7.53	7.92	3,501
SANE	2.48	2.4	1.75	2.3	1,093
SANSM	12	11.6	11.5	11.5	4,784
SAPL	188.71	190	186	186.03	753
SAZEW	35.22	35.75	33.46	33.48	25,150
SBL	2.2	2.3	2.06	2.1	299,957
SCBPL	10.83	10.98	10.52	10.71	7,359
SCL	111.89	117.25	117.25	111.89	4
SCLL	5.34	5.74	5.74	5.74	1,000
SCM	11.76	11.2	11.15	11.17	1,950
SEARL	47.86	48.3	47.52	48.1	3,425
SEL	16.9	16.97	16.05	16.69	2,698
SEPCO	1.31	1.3	1.2	1.27	35,033
SEPL	43.95	44	43	43.88	2,140
SERF	0.5	0.79	0.79	0.5	500
SERT	0.88	1	1	1	5,000
SGML	11.09	11.9	11	11.35	120,101
SGMLPS	7.99	8.95	6.99	6.99	1,004
SGPL	1.71	2.29	1.7	1.85	75,813
SHCI	1.78	1.5	1.22	1.78	400
SHEL	136.96	139	135	135.79	82,809
SHEZ	219.23	219.99	219.75	219.23	15
SHFA	31.5	30.01	30.01	31.5	11
SHJS	76.63	78.9	72.8	76.63	8
SHSML	9.71	9.5	9	9.01	16,063
SIEM	700	700	690	691.67	70
SILK	2.32	2.35	2.2	2.23	316,505
SING	22.32	23.43	23.43	23.43	692
SITC	109.19	110.9	108.25	108.91	1,654
SMBL	3.31	3.4	3.25	3.31	398,696
SMBLTFC	98.1752	0	0	98.1752	0
SNAI	40.02	42	41.05	41.45	1,417
SNBL	7.79	8	7.45	7.73	617,405
SNGP	19.01	19.3	18.8	18.85	23,917
SPL	11.01	11	10.75	10.77	67,323
SPLC	1.24	1.34	1.15	1.18	19,105
SRVI	172.4	175	168	174.27	2,638
SSGC	20.5	20.78	20.18	20.23	10,702
SSIC	5.31	5.68	5.64	5.68	2,800
SSML	2.04	2.21	2.21	2.04	2
STCL	7.69	7.93	7.31	7.6	3,423
STPL	7.51	7.99	7.99	7.51	2
SUTM	64.31	67.1	67.1	64.31	100
SZTM	4.5682	5.5	4.75	4.75	1
TDIL	11.03	11.98	11	11.2	24,980
TELE	1.75	1.79	1.7	1.72	716,728
TGL	15.25	15.57	15.15	15.29	16,416
THALL	96.98	98	92.14	95.15	4,203
THCCL	23	23	23	23	1,000
TREET	62.14	62	59.9	60.04	106,244
TREI	3.99	4.99	4.99	4.99	107,169
TRG	4.24	4.35	4	4.08	5,648,987
TRIBL	1	1.1	1	1.05	17,972
TRSM	2.6	2.4	2.31	2.6	270
TSBL	1.25	1	1	1.25	10
TSML	75.6	76	76	75.6	200
TSPL	1.15	1.27	1.1	1.15	14,476
UBL	76.98	77.01	74.51	75.32	438,745
UBLTFC2	95.05	0	0	95.05	0
UBLTFC4	100.7049	0	0	100.7049	0
UDPL	10.24	10.3	10.3	10.24	200
UNIC	7.5	8.5	6.81	7.37	17,946
UNIM	0.45	1	0.5	0.5	19,000
UPFL	3047.5	2900	2895.13	2895.13	60
UVIC	2.69	3.24	2.6	2.78	20,048
WAHN	46	47.75	44.6	47.42	199,374
WTCL	2.57	2.55	2.41	2.5	167,881
WTL	2.62	2.6	2.46	2.51	1,757,435
YOUW	1.27	1.45	1.2	1.29	63,763
ZIL	81.16	85.21	77.5	84.4	18,903
ZTL	4.29	4.4	3.4	3.9	4,700
Total Turnover					129,271,415

KSE EOD Daily Share Price Data - 30/05/2012