KSE EOD Daily Share Price Data - 06/06/2012

For: June 06, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	88	89	89	89	1,000
AACIL	3.91	3.99	3.8	3.85	54,471
AATM	1.76	2.2	2.09	1.76	29
ABL	64.3	64.8	63.4	63.55	1,610
ABLTFC2	100.9	0	0	100.9	0
ABOT	115	120.75	115	118.91	28,799
ACPL	79.38	80.39	79	79.32	32,917
ADAMS	21	21.5	21	21	250
ADMM	26.55	26.49	25.86	25.88	515
AGL	13.74	14	12.75	13.24	24,664
AGSML	19.99	19.94	19.06	19.79	11,388
AGTL	208.61	211	205.11	207.8	727
AHCL	32.16	32.7	32	32.09	828,424
AHCL-CJUN	32.51	0	0	32.43	0
AHI	15.24	15.89	15.07	15.5	4,880
AHL	36.53	37	35.56	36.09	55,918
AICL	67.89	69.75	67.25	67.66	668,347
AKBL	14.85	14.85	14.25	14.44	461,901
AKDCL	34.47	33.99	33.11	34.47	89
AKGL	8.3	8.3	8.3	8.3	2,000
ALNRS	41	42.8	41.19	42.07	1,099
ALTN	7	7.5	7.5	7.5	5,000
AMBL	7.78	7.4	7.01	7.32	2,200
AMTEX	2.19	2.23	2.11	2.15	119,753
ANL	6.44	6.55	6.25	6.32	1,995,958
APL	447.81	449.67	445	445.87	1,568
ARM	32.2	33.81	33.81	32.2	71
ARUJ	6	5.59	5.59	6	2
ASFL	5.5	5.5	5.5	5.5	50
ATBA	205.51	207.49	204	206.41	1,685
ATFF	7.8	8.15	8.15	8.15	23,600
ATIL	29.13	30	29.35	29.37	502
ATLH	142.2	147	142.15	144.2	11,545
ATRL	125.99	127.9	126.2	126.3	201,711
ATRL-CJUN	127.37	0	0	127.63	0
BAFL	16.72	16.9	16.5	16.57	2,730,770
BAFL-CJUN	16.9	0	0	16.75	0
BAFS	39	37.05	37.05	39	3
BAHL	28.26	28.55	28.25	28.31	47,140
BAHL-CJUN	28.57	0	0	28.61	0
BAHLTFC	99	0	0	99	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	7.44	8.4	7.3	7.56	83,277
BATA	646.63	665	630	650	1,439
BCL	38.08	38.1077	38.1077	38.1077	0
BERG	12.95	13	12.7	12.7	2,502
BGL	3.5	3.57	3.2	3.2	13,150
BIFO	55.67	56.99	53.53	55.67	70
BIPL	9.69	9.99	9.61	9.77	540,800
BNWM	24.49	25	23.7	23.45	5,301
BOK	7.64	7.6	7.48	7.59	2,217
BOP	8.62	8.84	8.2	8.34	1,179,139
BPBL	3.8432	4.84	4.6552	4.6552	1
BPL	43.68	45.86	41.5	41.74	269,308
BROT	1.5	1.9	1.43	1.45	11,467
BRR	2.52	2.51	2.51	2.52	162
BUXL	10.57	11	9.57	10.53	625
BWHL	29.8	28.55	28.55	29.8	45
BYCO	9.63	9.72	9.35	9.51	879,174
CECL	10.01	11.01	9.06	10.36	2,699
CENI	10.96	10.97	10.9	10.94	5,200
CEPB	19.75	20.74	19.75	20.16	262,237
CHAS	8.5	9.33	8.75	8.8	2,000
CHBL	1.81	1.95	1.66	1.7	7,512
CHCC	30.23	30.59	29.03	29.32	829,975
CJPL	1.07	1.28	0.95	0.96	66,344
CLCPS	0.5	0.74	0.49	0.5	713,803
CLOV	84.45	88.67	85.89	88.67	9,765
CML	1.97	2.05	1.82	1.9	2,086
COLG	912	940	935	935.17	37
COTT	1.35	1.75	1.31	1.31	1,526
CPL	163.5	163	161	161.3	4,349
CPPL	31.51	31.95	31.05	31.2	5,610
CSAP	23.97	24.25	23.05	23.2	29,341
CSM	1.08	1.16	1	1	104,839
CSUML	3.3	3.34	3.34	3.3	10
CWSM	3.4	3.35	2.4	2.75	14,214
CYAN	69.56	69.1	68.12	69.56	300
DADX	42.62	44.48	44.48	42.62	1
DATM	1.09	0.99	0.9	0.9	9,003
DAWH	36.89	37.9	36.9	37.27	259,210
DBCI	2.59	2.67	2.38	2.44	20,047
DCH	2.37	2.38	2.3	2.34	56,001
DCL	4.4	4.6	4.18	4.26	630,861
DCM	1.55	1.46	1.45	1.45	12,911
DEL	2.15	2.11	2.06	2.06	10,501
DFML	2.56	2.69	2.52	2.56	9,913
DFSM	2.01	1.99	1.57	1.7	1,000
DGKC	41.31	42.18	40.83	41.08	8,361,051
DINT	17.5	18.25	18.25	17.5	10
DLL	55.84	58.44	54.5	54.51	12,526
DMTM	5.98	5.95	5.8	5.85	2,302
DMTX	5.13	5.05	5.05	5.13	1
DNCC	3	3.21	3.21	3	1
DOL	3.98	4.1	3.9	3.91	174,315
DREL	440	418	418	440	1
DSFL	1.72	1.87	1.71	1.71	175,515
DSIL	1.65	1.8	1.61	1.65	109,702
DSL	2.51	2.64	2.51	2.54	7,251
DSML	4.5	4.5	4.5	4.5	200
DWAE	2.05	2.85	1.6	2.01	9,777
DWSM	3.19	3.44	3.1	3.15	11,074
DWTM	5	4	4	4	2,500
ECOP	5.55	5.64	5.06	5.42	7,188
EFLTFC	101.7	0	0	101.7	0
EFOODS	67.18	69.4	67.26	68.3	3,754,151
EFUG	87	87	86	87	702
EFUL	67	68.3	66.01	66.66	1,843
ELSM	26.31	26.11	26.1	26.31	111
EMCO	3	3	3	3	350
ENGRO	107.19	112.5	107.45	111.34	8,132,814
ENGRO-CJUN	108.37	0	0	112.52	0
ENGROTFC	100.2969	0	0	100.2969	0
ENGROTFC2	100	0	0	100	0
EPCL	11.06	11.25	10.9	10.94	597,446
ESBL	2.29	2.02	2.02	2.29	10
EXIDE	193.63	194.25	193.25	194.07	1,637
FABL	11.81	11.95	11.4	11.64	240,645
FABLTFC	99.99	0	0	99.99	0
FATIMA	24.55	24.97	24.4	24.48	2,493,563
FCCL	6.15	6.32	6.09	6.11	1,323,027
FCIBL	4.12	5.04	4.15	4.16	2,644
FCSC	3.08	3.16	3	3.06	27,501
FDIBL	1.65	2.13	1.51	1.6	27,117
FDMF	3.98	3.72	3.71	3.98	110
FECM	3.39	3.4	3.03	3.05	2,198
FECTC	14.3	14.89	14.4	14.4	31,495
FEM	1.5	1.73	1.41	1.46	992
FFBL	40.03	40.35	39.65	39.81	1,261,146
FFBL-CJUN	40.47	0	0	40.23	0
FFC	108.33	110.35	108.7	109.21	1,242,833
FFC-CJUN	109.52	0	0	110.36	0
FFLM	2.22	2.23	2.2	2.22	492
FHAM	7.9	7.75	7.7	7.7	10,495
FHBM	8.85	8.66	8.66	8.85	166
FLYNG	3.26	3.27	3.1	3.18	133,883
FNBM	6	5.95	5.09	5.12	2,120
FNEL	6.44	7.25	5.55	6.01	160,010
FPJM	1.17	1.1	1.02	1.17	11
FRSM	21.96	22.7	22.7	22.7	500
FUDLM	7.51	7.76	7.76	7.51	1
FZCM	91	95.55	90.3	91	76
GADT	65.2	66.99	65	65.07	1,580
GAIL	2.66	3.49	2.7	2.66	2
GASF	4.92	4.95	4.76	4.89	50,159
GATI	89.66	90	90	89.66	100
GATM	19.85	20.85	19.93	19.93	16
GENP	1.25	1.3	1.22	1.23	10,001
GGL	8.95	9.2	8.96	9.1	5,839
GHGL	58.24	58.9	57.5	57.57	15,111
GHNI	6.93	6.94	6.52	6.93	9,201
GHNL	4.2	4.38	4.09	4.1	5,902
GLAXO	63.43	64.65	63.25	64.13	60,103
GLOT	8.8	9	9	9	500
GRAYS	29.46	30.93	29.81	30.93	34,222
GSPM	5.9	5.99	5.65	5.65	2,101
GTYR	22.73	22.99	22.5	22.53	5,890
GUSM	4.33	4.48	4.02	4.33	2
GVGL	25.75	24.47	24.47	25.75	5
GWLC	4.96	5.18	5.18	4.96	1
HABSM	21.48	21.7	21.21	21.34	34,763
HADC	4.89	5.14	4.53	5.03	613,578
HAL	21.5	21.5	21.1	21.1	2,448
HATM	0.97	0.97	0.97	0.97	500
HBL	105.15	106.9	105.1	105.21	16,074
HCAR	11.5	11.98	11.75	11.94	2,602
HINO	82.31	84	80.57	82.03	6,689
HINOON	36.48	37.7	37	36.48	19
HIRAT	12.23	12.6	12.05	12.12	45,320
HMB	17.99	17.95	17.65	17.65	3,427
HSPI	25.02	25.65	24.85	25.23	11,695
HUBC	39.7	40.05	39.7	40	1,409,924
HUBC-CJUN	40.14	0	0	40.42	0
HUMNL	21	21.5	20.52	21	111
HUSI	3.26	3.27	3.27	3.26	100
IBFL	57.59	57.5	54.85	57.59	434
IBLHL	21.19	22.24	21.45	22.24	25,700
ICCT	1.7	2.4	1.7	1.7	1,504
ICI	130.2	132.49	129.55	130.48	55,492
ICIBL	0.89	0.94	0.87	0.88	157,035
ICL	29.79	28.31	28.31	29.79	2
IDRT	6.9	7.5	7.5	7.5	500
IDYM	398.39	404.98	378.48	404.98	1,181
IFSL	15.64	16.64	15.7	16.64	11,173
IGIBL	2.47	2.55	2.39	2.43	452,699
IGIIL	64.88	68.12	63.12	68.12	39,245
ILTM	212.07	219.99	201.47	208.68	222
INDU	283.32	288	276	277.67	1,313
INIL	30.11	30.45	29.25	29.47	12,342
ISIL	104.7	99.47	99.47	99.47	1,000
ISL	12.19	12.3	12.1	12.12	33,000
JDWS	91.92	91.79	91	91.7	11,500
JGICL	53.75	53.75	53.75	53.75	120
JKSM	9.5	9	9	9.5	10
JOPP	11.5	12.49	10.5	10.52	4,652
JPGL	1.68	1.79	1.67	1.7	31,554
JSBL	5.43	5.6	5.25	5.29	730,217
JSCL	14.64	14.95	13.64	13.9	8,761,284
JSGCL	31	32.3	29.45	30.22	2,512
JSGF	7.41	7.3	7.3	7.3	25,000
JSIL	8.11	8.25	7.15	7.51	1,139,618
JSVFL	7.35	7.4	7.35	7.36	9,078
KAPCO	43.5	43.9	42.9	43.07	476,605
KAPCO-CJUN	43.98	0	0	43.53	0
KASBB	2.3	2.4	2.33	2.38	18,455
KASBSL	4.52	4.59	4.2	4.31	4,222
KCL	4.67	5.67	3.7	5.67	7,959
KESC	3.52	3.62	3.51	3.52	254,467
KML	2.25	2.49	2.25	2.27	29,053
KOHC	39.45	40.4	38.85	38.99	71,948
KOHS	3.72	3.3	3.3	3.3	2,300
KOHTM	6.45	6.9	6	6.07	7,040
KOIL	1.23	1.41	1.1	1.11	29,803
KSBP	50.12	52.62	49.05	49.58	30,245
LEUL	3	2.8	2.8	3	329
LIBM	64.1	61	61	64.1	1
LINDE	108.55	113.75	105.1	111.46	22,747
LOTPTA	8.29	8.4	8.16	8.21	817,733
LPCL	4.72	4.85	4.59	4.62	1,345,641
LUCK	124.82	126.48	125	125.53	1,866,998
LUCK-CJUN	126.19	0	0	126.86	0
MACFL	18.83	19.35	18.52	18.63	11,936
MARI	92.57	93.45	90.1	90.89	39,013
MBF	10.04	10.66	10.1	10.26	3,951
MCB	162.7	164.49	160.85	162.56	311,925
MCB-CJUN	164.49	0	0	164.28	0
MDTL	4.9	5	4.76	4.79	3,052
MEBL	27.5	28	27.4	27.96	43,816
MERIT	21	22.05	19.95	20.22	50,912
MFFL	310.57	326.09	310	326.09	9,664
MIRKS	40.22	40	40	40.22	50
MLCF	5.07	5.2	4.95	4.99	263,814
MOON	7.1	6.2	6.2	7.1	50
MQTM	13.1	13.6	13.4	13.6	2,223
MRNS	45.84	46.99	44.02	45.55	26,074
MTIL	1.01	1	0.8	0.91	54,003
MTL	493.21	499	488	489.46	6,403
MUCL	14.68	15.2	13.76	15.2	3,001
MUKT	0.77	0.85	0.75	0.85	2,206
MUREB	95.52	97.7	95.51	95.51	1,873
MWMP	3.46	3.64	3.35	3.36	34,653
MZSM	2.01	2.05	2.05	2.01	1
NATF	205.14	215.39	206	214.95	293,323
NBF	3.8	4.33	4.32	3.8	481
NBP	43.89	44.55	43.85	43.99	1,713,435
NCL	18.45	18.65	18.5	18.5	15,135
NCPL	15	15.22	15	15.02	40,622
NESTLE	4000.15	4150	4000	4067.75	181
NETSOL	14.37	14.69	14.28	14.45	102,948
NEXT	8.46	8.75	8.2	8.46	2
NIB	2.2	2.22	2.15	2.15	683,446
NIBTFC	98.969	0	0	98.969	0
NICL	3.59	3.73	3.57	3.6	109,018
NML	48.96	49.9	49.09	49.48	682,822
NONS	19.61	20.61	20.5	20.61	75,370
NOPK	54.97	57.64	53.25	56.09	1,107
NOPKNV	20.79	21.47	21	21.25	7,001
NPL	14.55	14.73	14.6	14.61	75,023
NRL	229.34	235.5	228	230.52	533,303
NSB10Y1	100	0	0	100	0
OGDC	155.37	157.2	155.1	156.13	165,305
OLPL	11.03	11.24	10.16	11.14	4,177
OLTM	3.94	4.94	3.25	4.8	14,219
OTSU	37.17	35.32	35.32	37.17	35
PACE	2.23	2.37	2.15	2.18	142,120
PAEL	6.19	6.6	6.11	6.32	1,488,608
PAKD	55.12	57.87	57.87	57.87	13,425
PAKMI	2.22	2.24	1.98	2	10,001
PAKRI	16.77	17.05	16.62	16.72	657,387
PASL	1.88	1.94	1.78	1.81	296,775
PASM	9	8.9	8.2	8.9	1
PCAL	39.5	40	40	39.5	50
PEF	7.7	7.69	7.52	7.62	22,500
PGCL	115.48	115	115	115.48	60
PGF	12.52	12.65	12.43	12.43	103,006
PIAA	2.28	2.3	2.23	2.24	7,429
PICT	151	150	147.01	150	919
PICTPS	10.85	10.74	10.6	10.7	1,640
PIF	5.71	5.75	5.6	5.65	37,602
PIL	7.24	6.35	6.25	7.24	15
PINL	7.29	7.4	7.35	7.35	900
PIOC	10.7	11	10.43	10.55	12,392
PKGP	12.67	12.8	12.7	12.7	35,350
PKGS	96.65	101.48	96.01	101.48	306,991
PMI	1.21	1.3	1.25	1.25	1,201
PMPK	140	147	140	145.61	6,323
PMTFC6	98.5833	0	0	98.5833	0
PNGRS	2.28	2.34	2.34	2.28	100
PNSC	15.75	15.94	15.02	15.37	5,251
POL	361.73	364.9	360.2	362.76	340,804
PPL	187.5	189.8	187	187.55	364,222
PRET	26.5	26.6	26	26	9,000
PRL	60.36	60.9	60.12	60.68	27,090
PRWM	9.25	9.01	9.01	9.25	1
PSMC	90.49	91.75	91.1	91.5	24,354
PSO	244.79	250.5	245.01	246.8	329,910
PSYL	16.58	16.98	16.03	16.94	7,411
PTC	15.01	15.24	14.86	14.89	834,455
QUET	24.47	25.58	24.1	24.47	122
QUICE	8.96	9.7	8.91	9.31	619,085
RAVT	1.32	1.89	1.22	1.22	4,013
REDT	1.13	1.25	1	1.05	113,000
REWM	10.15	10.5	9.55	10.25	1,055
RICL	6.94	6.61	6.61	6.94	126
RMPL	2730	2825	2825	2730	2
SALT	35.46	35.5	35.05	35.46	370
SANSM	13.5	14.5	13.49	14.5	120,361
SAPL	192.56	196.95	191	197.41	537
SARC	1.944	2.2116	2.2116	2.2116	0
SASML	7	8	7.95	7	8
SAZEW	32.21	32.02	31.5	31.8	750
SBL	2.3	2.35	2.2	2.34	5,802
SCBPL	11.27	11	10.9	10.97	4,613
SCL	117.48	123.35	123.35	123.35	22
SCLL	5.66	5.73	4.95	5.66	103
SCM	11.35	11.35	11.16	11.35	5,069
SEARL	48	48.7	47	48.7	4,753
SEPCO	1.21	1.29	1.2	1.21	38,100
SFTM	5.2	4.2	4.2	4.2	2,000
SFWF	7.76	8.65	8.65	7.76	5
SGML	14.51	14.85	13.51	13.69	86,313
SGMLPS	5.21	5.03	5.02	5.03	520
SGPL	1.4	1.4	1.4	1.4	2,400
SHCI	1.9	2.02	1.9	1.92	25,540
SHEL	134.35	135.5	134	134.32	5,888
SHEZ	216.14	208.6	207	208.55	211
SHFA	31.38	31.48	30.5	31.46	1,160
SHSML	9.64	10.64	9.9	10.38	81,575
SIEM	691.67	720	667	667.16	468
SILK	2.21	2.32	2.14	2.15	312,998
SING	25.03	25	23.8	24.99	521
SITC	108.03	108.52	107.55	108.13	550
SJTM	2.78	1.78	1.78	2.78	25
SLYT	6.36	6	5.4	6.36	2
SMBL	3.14	3.18	3.07	3.09	71,962
SMBLTFC	98.289	0	0	98.289	0
SMCPL	6.25	6.4	6.25	6.31	5,000
SMTM	4.73	4.4	4.06	4.07	22,408
SNAI	41.08	40.11	40.11	41.08	1
SNBL	7.94	8.15	7.79	7.85	285,626
SNGP	18.36	18.88	18.5	18.67	153,816
SPL	10.71	10.84	10.6	10.61	32,439
SPLC	1.15	1.02	1.01	1.02	16,703
SRSM	7	7	7	7	2
SRVI	170	178.5	170	172.01	25,719
SSGC	19.99	20.5	20.1	20.2	3,563
SSIC	5.97	5.95	5.85	5.87	883
SSML	1.9	2.14	2.14	1.9	93
STCL	7.36	7.75	7.4	7.49	24,052
STPL	7.88	7.5	7.5	7.5	529
TAJT	0.6	0.78	0.77	0.77	11,500
TDIL	12.4	12	11.4	11.4	31,184
TELE	1.69	1.77	1.66	1.66	159,588
TGL	16.83	17.4	16.92	17.01	127,736
THALL	96.81	97	95	96.5	3,606
THCCL	23	24	23	23.41	1,850
TICL	43.8764	43.7609	43.7609	43.7609	0
TREET	58.12	59.75	56.01	57.09	93,322
TREI	3.49	4.09	3.4	3.6	884,336
TRG	3.96	4.14	3.91	4.05	1,741,075
TRIBL	0.95	1.3	0.91	1	30,346
TRIPF	211.45	214	210	213.95	2,957
TRPOL	0.65	0.65	0.64	0.65	316
TSMF	0.85	0.95	0.95	0.95	1,000
TSPL	1.15	1.28	1.05	1.05	5,102
UBL	76.57	77.9	75.8	76.89	931,067
UBLTFC2	95.05	0	0	95.05	0
UBLTFC4	100.7049	0	0	100.7049	0
UDPL	10.24	9.99	9.26	9.32	8,469
ULEVER	7260	7275	7275	7260	2
UPFL	2758.53	2885	2652	2760.82	11
UVIC	2.78	2.96	2.95	2.78	2
WAHN	44.4	45.5	45.5	44.4	21
WTCL	2.29	2.4	2.27	2.27	24,958
WTL	2.29	2.39	2.3	2.33	739,645
WYETH	828.72	830	800	801.01	1,035
ZIL	78.93	82	78.02	79.53	1,109
ZTL	3.3	3.6	3.6	3.3	10
Total Turnover					77,899,955

KSE EOD Daily Share Price Data - 06/06/2012