KSE EOD Daily Share Price Data - 07/06/2012

For: June 07, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	89	88.5	88.25	88.5	30,900
AACIL	3.85	3.99	3.5	3.5	100,526
AATM	1.76	1.51	1.51	1.76	1
ABL	63.55	64.5	63	63.16	66,660
ABLTFC2	100.9	0	0	100.9	0
ABOT	118.91	120.98	113	114.67	38,511
ACPL	79.32	80.48	78.1	78.11	10,853
ADAMS	21	21.5	20.02	20.5	2,504
ADMM	25.88	25.75	25.11	25.38	700
ADOS	5.82	5.99	5.99	5.82	1
AGIL	83.33	80.56	80.56	83.33	4
AGL	13.24	13.3	13.3	13.24	1
AGTL	207.8	210.99	206	208	5,614
AHCL	32.09	32.35	30.5	30.9	2,280,480
AHCL-CJUN	32.43	0	0	31.19	0
AHI	15.5	15.27	14.76	15.24	29,948
AHL	36.09	36.5	34.29	34.29	112,510
AHTM	11	12	12	11	50
AICL	67.66	68.88	64.9	65.47	385,116
AKBL	14.44	14.55	13.9	14.16	392,906
AKDCL	34.47	34.49	34.49	34.47	2
ALNRS	42.07	42	42	42	500
AMBL	7.32	8	6.9	7.44	81,015
AMTEX	2.15	2.19	2.02	2.09	380,553
ANL	6.32	6.4	5.35	5.62	5,254,698
ANSS	6.5	6.5067	6.5067	6.5067	0
APL	445.87	453.88	439.99	445.01	123,722
ARM	32.2	33.81	30.59	33.81	2,000
ASHT	11	10.2	10.15	10.16	1,000
ATBA	206.41	208.08	205.5	205.93	2,417
ATFF	8.15	8.05	8	8	5,289
ATIL	29.37	29.55	29.5	29.53	1,979
ATLH	144.2	145	143.11	144.29	5,205
ATRL	126.3	126.9	125.05	125.26	120,432
ATRL-CJUN	127.63	0	0	126.42	0
BAFL	16.57	16.75	16.4	16.61	2,176,455
BAFL-CJUN	16.75	0	0	16.76	0
BAHL	28.31	28.95	28	28.59	273,406
BAHL-CJUN	28.61	0	0	28.85	0
BAHLTFC	99	0	0	99	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	7.56	8.1	7.02	7.25	47,159
BATA	650	679	650	653.87	156
BAWS	13.66	12.66	12.66	13.66	10
BCL	38.1077	38	36.36	37.82	929
BCML	14.5	14.94	13.52	14.5	3
BERG	12.7	12.95	12.3	12.6	58,596
BFMOD	3.882	4.85	4.39	4.72	814
BGL	3.2	3.49	3.04	3.3	5,500
BHAT	220.04	220.01	220	220	208
BIFO	55.67	56.95	54	56.95	582
BIPL	9.77	10.49	9.41	10.24	4,747,342
BNWM	23.45	23.51	23.32	23.37	2,700
BOK	7.59	7.97	7.51	7.61	5,612
BOP	8.34	8.44	7.82	8.03	2,770,213
BPBL	4.6552	5.65	5.65	5.65	1,000
BPL	41.74	43.82	39.66	42.06	286,791
BROT	1.45	1.55	1.31	1.41	24,103
BRR	2.52	2.58	2.5	2.5	11,999
BUXL	10.53	11	9.53	9.56	2,698
BYCO	9.51	9.55	8.95	9.03	1,276,863
CENI	10.94	10.98	10.25	10.26	19,004
CEPB	20.16	20.74	19.16	19.31	206,497
CHAS	8.8	9.35	8.5	8.5	6,671
CHBL	1.7	1.8	1.5	1.7	21,504
CHCC	29.32	29.75	27.86	27.86	871,756
CJPL	0.96	1.26	0.92	0.95	14,307
CLCPS	0.5	0.68	0.5	0.6	6,005
CLOV	88.67	93.1	90	93.1	2,570
CML	1.9	2.05	1.81	1.98	6,018
COLG	935.17	949	949	949.01	181
COTT	1.31	1.3	1.3	1.3	500
CPL	161.3	165	162	163.88	32,340
CPMFI	4.25	4.07	4.07	4.07	1,500
CPPL	31.2	31.35	30.8	30.8	26,308
CSAP	22.2	23.2	21.76	22.2	4,199
CSM	1	1.07	0.93	0.95	146,788
CSUML	3.3	3.32	3.1	3.22	23,349
CWSM	2.75	2.64	2	2.64	1,030
DADX	42.62	44.75	42	43.84	2,212
DATM	0.9	0.98	0.75	0.77	2,800
DAWH	37.27	37.65	35.96	36.23	124,796
DBCI	2.44	2.85	2.1	2.29	326,991
DCH	2.34	2.35	2.25	2.25	14,800
DCL	4.26	4.34	3.75	3.88	2,672,417
DEL	2.06	2.2	2.06	2.1	3,001
DFML	2.56	2.68	2.3	2.39	87,198
DGKC	41.08	41.85	40.51	41.1	7,487,874
DLL	54.51	57	53.6	54.08	5,612
DMTM	5.85	6.8	5.75	5.75	1,614
DNCC	3	3.2	3.2	3	10
DOL	3.91	4	3.85	3.85	49,167
DSFL	1.71	1.85	1.65	1.68	147,375
DSIL	1.65	1.73	1.51	1.51	54,539
DSL	2.54	2.59	2.22	2.31	59,682
DWAE	2.01	2.99	1.6	2.25	26,033
DWSM	3.15	3.2	2.8	2.93	22,200
DYNO	20.44	20.43	20	20	2,002
ECOP	5.42	5.68	5.06	5.39	1,303
EFLTFC	101.7	0	0	101.7	0
EFOODS	68.3	69.19	66.04	67.06	2,091,257
EFUG	87	89	84.5	85	4,811
EFUL	66.66	68.39	64.5	65.52	10,717
EMCO	3	2.51	2.51	3	1
ENGRO	111.34	113.5	108.95	110.26	4,506,543
ENGRO-CJUN	112.52	0	0	111.28	0
ENGROTFC	100.2969	0	0	100.2969	0
ENGROTFC2	100	0	0	100	0
EPCL	10.94	11.15	10.7	10.76	456,619
EXIDE	194.07	194	191.11	192.5	464
FABL	11.64	11.82	11.26	11.61	22,390
FABLTFC	99.99	0	0	99.99	0
FANM	4.75	4.9	4.9	4.75	100
FATIMA	24.48	24.75	24.05	24.34	2,739,219
FCCL	6.11	6.28	5.99	6.06	3,773,662
FCIBL	4.16	4.8	3.9	4.16	6
FCSC	3.06	3.1	2.82	2.82	48,828
FDIBL	1.6	1.6	1.5	1.5	36,492
FDMF	3.98	4	3.79	3.96	33,102
FECM	3.05	3.4	3	3.28	1,970
FECTC	14.4	14.5	14.1	14.49	28,502
FEM	1.46	1.55	1.4	1.49	2,927
FEROZ	81.09	79.7	79.1	81.09	109
FFBL	39.81	40.25	39.59	39.7	1,276,592
FFBL-CJUN	40.23	0	0	40.07	0
FFC	109.21	110.75	108.68	109.05	770,643
FFC-CJUN	110.36	0	0	110.06	0
FFLM	2.22	2.2	2.2	2.2	3,193
FHAM	7.7	7.75	7.6	7.75	58,000
FIBLM	1.21	1.75	1.25	1.21	7
FLYNG	3.18	3.22	2.91	3.08	437,101
FNBM	5.12	6.1	5.55	5.65	13,628
FNEL	6.01	6.7	5.02	6.13	61,804
FRCL	4	4	3.51	4	4
FRSM	22.7	23.47	22.4	22.7	345
FUDLM	7.51	7.5	7.15	7.42	9,600
FZCM	91	91.11	91.11	91	2
GADT	65.07	66.9	63	64.44	10,005
GAIL	2.66	2.75	2.35	2.5	1,240
GASF	4.89	4.95	4.75	4.77	4,362
GATI	89.66	89	88	89	2,200
GATM	19.93	20.93	20.0236	20.0236	26
GENP	1.23	1.3	1	1.02	55,883
GFIL	3.11	3.57	3.57	3.57	1,000
GGL	9.1	9.15	8.95	8.99	55,977
GHGL	57.57	58.9	57.5	57.52	4,225
GHNI	6.93	7.15	6.37	6.52	17,200
GHNL	4.1	4.39	4.01	4.01	17,803
GLAXO	64.13	65.95	63.85	64.29	76,607
GLPL	64.52	61.95	61.95	64.52	300
GRAYS	30.93	32.47	30.16	31.13	10,685
GTYR	22.53	22.72	22.4	22.4	1,512
GUTM	22	21.6985	21.6985	21.6985	0
GWLC	4.96	4.7	4.7	4.7	5,290
HABSM	21.34	21.44	21.1	21.27	15,335
HADC	5.03	6.03	5.25	5.62	729,418
HAEL	9.6	9.6	9.6	9.6	1,435
HAJT	1	0.94	0.7	0.89	3,782
HAL	21.1	21.45	21.44	21.1	219
HBL	105.21	106.38	104.01	104.71	74,185
HCAR	11.94	11.99	11.26	11.26	114,013
HICL	11.8	11.9	11.43	11.44	20,293
HINO	82.03	83.5	82	82.12	8,995
HINOON	36.48	35.41	35.41	36.48	120
HIRAT	12.12	12.6	11.12	11.32	45,310
HMB	17.65	17.66	17.25	17.27	158,246
HMIM	1.51	2	2	1.51	100
HSPI	25.23	24.89	24.5	25.23	431
HUBC	40	40.05	39.72	39.95	359,200
HUBC-CJUN	40.42	0	0	40.32	0
HUMNL	21	22	20.5	21.97	9,877
HUSI	3.26	3.5	3.5	3.26	20
IBFL	57.59	57.59	54.72	57.59	342
IBLHL	22.24	22.85	22	22.21	10,040
ICCT	1.7	1.79	1.51	1.51	11,026
ICI	130.48	132.97	129.5	129.52	9,469
ICIBL	0.88	0.93	0.7	0.79	112,391
IDYM	404.98	399.99	384.74	404.98	2
IFSL	16.64	17.59	16.05	17.28	45,202
IGIBL	2.43	2.49	2.26	2.35	484,344
IGIIL	68.12	71.52	69.1	69.97	59,100
ILTM	208.68	218.5	199	211.02	262
INDU	277.67	279.49	266	269.77	17,144
INIL	29.47	30.93	28	30.13	1,649
ISIL	99.47	104.44	94.5	97.71	3,620
ISL	12.12	12.7	11.9	11.91	10,390
JDMT	22.6	21.55	21.55	22.6	300
JDWS	91.7	92	91	91	6,600
JGICL	53.75	53.65	53.6	53.61	560
JOPP	10.52	9.99	9.52	9.52	3,138
JPGL	1.7	1.75	1.5	1.64	98,813
JSBL	5.29	5.4	4.9	4.97	1,831,442
JSCL	13.9	13.63	12.9	13.03	15,697,707
JSGCL	30.22	29.9	28.71	28.9	27,617
JSGF	7.3	7.3	7.05	7.16	2,690
JSIL	7.51	7.5	6.55	6.8	3,630,671
JSVFL	7.36	7.35	7.05	7.1	54,851
JVDC	84.3	80.09	80.09	84.3	2
KAPCO	43.07	43.98	43.25	43.75	563,648
KAPCO-CJUN	43.53	0	0	44.15	0
KASBB	2.38	2.41	2.1	2.17	140,367
KASBSL	4.31	4.49	3.8	4.05	105,051
KCL	5.67	6.65	6.65	5.67	243
KESC	3.52	3.63	3.41	3.42	2,706,680
KML	2.27	2.4	2.25	2.31	32,565
KOHC	38.99	39.75	37.05	37.61	66,055
KOHP	2	2.19	2.19	2	2
KOHS	3.3	3.3	3.3	3.3	3,000
KOIL	1.11	1.25	1.12	1.23	1,903
KSBP	49.58	50.89	48.5	50.45	2,484
KTML	4.21	3.96	3.96	3.96	502
LATM	6	6	6	6	2
LEUL	3	3.2	2.82	3	2
LINDE	111.46	113.75	110.05	112.05	1,424
LOTPTA	8.21	8.36	7.9	7.96	2,311,506
LPCL	4.62	4.75	4.37	4.49	3,242,359
LUCK	125.53	126.98	124.11	125.75	1,133,721
LUCK-CJUN	126.86	0	0	126.91	0
MACFL	18.63	19	18.06	18.35	3,102
MARI	90.89	92	89.75	90.33	26,878
MBF	10.26	10.1	10.1	10.26	1
MCB	162.56	163.75	160.5	161.64	327,802
MCB-CJUN	164.28	0	0	163.14	0
MDTL	4.79	4.8	4.57	4.58	12,845
MEBL	27.96	27.7	27	27.05	115,908
MERIT	20.22	20	19.25	19.25	5,514
MFFL	326.09	334	318	329.18	1,428
MFTM	1.3	1.3	1.3	1.3	1
MIRKS	40.22	38.6	38.51	40.22	152
MLCF	4.99	5.05	4.81	4.91	387,332
MRNS	45.55	46	46	45.55	2
MTIL	0.91	1.8	0.85	1.71	1,730,930
MTL	489.46	495.9	488	488.17	4,317
MUCL	15.2	15.6	14.36	15.52	4,543
MUKT	0.85	0.94	0.71	0.89	51,935
MUREB	95.51	96.5	94.5	94.5	4,757
MWMP	3.36	3.55	2.83	2.86	40,047
MZSM	2.01	2.35	2.06	2.01	200
NATF	214.95	220	211.1	216.86	4,663
NBP	43.99	44.4	43.5	43.75	1,469,463
NCL	18.5	18.4	17.91	17.96	77,236
NCPL	15.02	15.15	14.97	15.05	1,662,326
NESTLE	4067.75	4100	4040	4047.43	24
NETSOL	14.45	14.77	14.01	14.43	722,037
NEXT	8.46	8.5	8.1	8.1	7,733
NIB	2.15	2.19	2.03	2.06	1,443,496
NIBTFC	98.969	0	0	98.969	0
NICL	3.6	3.74	3.55	3.62	360,825
NML	49.48	49.73	48.7	48.95	640,617
NONS	20.61	21	19.71	20.61	202
NOPK	56.09	56	54	54.47	502
NOPKNV	21.25	21.18	20.19	20.85	12,800
NPL	14.61	14.65	14.45	14.51	296,825
NRL	230.52	234	230.11	231.7	50,628
NSB10Y1	100	0	0	100	0
NSRM	14	15	14	14.08	1,288
OGDC	156.13	158.25	155.06	157.67	265,491
OLPL	11.14	11.25	11	11.01	19,662
OLSM	4.5	4.85	4.85	4.85	1,000
OLTM	4.8	5.65	5	5.4	1,221
OTSU	37.17	36	36	37.17	25
PACE	2.18	2.22	2.03	2.07	454,215
PAEL	6.32	6.75	6.23	6.29	2,906,793
PAKD	57.87	60.76	60.76	60.76	8,969
PAKMI	2	2.23	1.4	2	302
PAKRI	16.72	16.87	16	16.17	723,152
PASL	1.81	1.85	1.55	1.58	577,503
PASM	8.9	8.5	8.5	8.5	500
PCAL	39.5	41.38	41.38	39.5	2
PECO	50.02	48.25	48	48.15	950
PEF	7.62	7.5	7.5	7.5	20,006
PGCL	115.48	115.05	115	115.04	851
PGF	12.43	12.48	12.3	12.35	114,392
PIAA	2.24	2.29	2.11	2.15	60,866
PICT	150	147	146.5	146.5	4,205
PICTPS	10.7	10.7	10.7	10.7	2,500
PIF	5.65	5.75	5.51	5.6	131,313
PIL	7.24	6.24	6.24	7.24	38
PINL	7.35	7.35	7.1	7.14	1,429
PIOC	10.55	10.49	10.15	10.3	17,634
PKGP	12.7	12.78	12.6	12.6	50,055
PKGS	101.48	106.25	99.8	102.15	1,002,347
PMI	1.25	1.15	1.15	1.25	92
PMPK	145.61	144	141	141	803
PMRS	43.6247	41.45	41.45	43.62	1
PMTFC6	98.5833	0	0	98.6324	0
PNGRS	2.28	2.35	2.28	2.28	2,055
PNSC	15.37	15.6	15.05	15.42	3,100
POL	362.76	364.79	360.75	362.2	109,471
PPL	187.55	188.99	185.9	186.64	307,893
PRET	26	25.25	25	25	1,500
PRL	60.68	60.6	59	59.1	15,705
PRWM	9.25	10.1	9.49	9.5	1,501
PSEL	155.06	150	150	155.06	100
PSMC	91.5	92.9	89.11	89.13	42,391
PSO	246.8	248.7	244.01	245.9	116,240
PSYL	16.94	16.73	16.32	16.94	50
PTC	14.89	15.15	14.77	15.03	2,892,499
PTEC	5	5	5	5	11,500
QUET	24.47	25.6	25.58	24.47	264
QUICE	9.31	9.49	8.83	8.98	217,031
RAVT	1.22	1.39	1.39	1.22	100
REDT	1.05	1.4	1.07	1.27	224,500
REWM	10.25	9.31	9.31	9.49	2,100
RMPL	2730	2866.5	2650	2830.5	200
RUPL	26.95	26.02	26.02	26.02	500
SAIF	9.02	8.89	8.21	9.02	234
SALT	35.46	35.51	35	35.26	506
SANSM	14.5	15.5	14.5	14.5	88,800
SAPL	197.41	197	195	192.13	1,167
SARC	2.2116	3.21	2.4685	2.4685	100
SASML	7	8	8	7	1
SAZEW	31.8	32	30.7	31.94	1,002
SBL	2.34	2.48	2.17	2.21	363,656
SCBPL	10.97	11.4	10.5	10.97	19,052
SCL	123.35	129.5	129.5	123.35	2
SCLL	5.66	5.56	5	5	24,001
SEARL	48.7	48	47	47.11	3,451
SEPCO	1.21	1.35	1.14	1.16	349,936
SEPL	43.95	45.49	43	44.2	21,906
SGML	13.69	14.15	12.69	13.08	143,398
SGMLPS	5.03	4.62	4.52	4.62	501
SHCI	1.92	1.91	1.76	1.8	13,162
SHEL	134.32	135.1	133.53	134	13,945
SHFA	31.46	31.5	31.5	31.5	1,000
SHJS	76.63	77.9	72.8	76.63	23
SHSML	10.38	11	10	10.5	46,257
SIEM	667.16	671	670.5	667.16	10
SILK	2.15	2.22	2.11	2.12	412,486
SING	24.99	24	23.8	24.99	304
SITC	108.13	108.2	108.2	108.13	6
SJTM	2.78	1.78	1.78	2.78	9
SLYT	6.36	6.3	6	6	3,001
SMBL	3.09	3.24	3	3.04	355,792
SMBLTFC	98.289	0	0	98.289	0
SMCPL	6.31	6.35	6.25	6.32	3,000
SMTM	4.07	4.1	3.72	3.9	44,524
SNBL	7.85	8.09	7.9	7.99	556,411
SNGP	18.67	18.85	17.71	17.8	157,307
SPL	10.61	10.97	10.65	10.72	82,876
SPLC	1.02	1.02	1	1	19,876
SRVI	172.01	174	167	167.04	2,214
SSGC	20.2	20.02	19.55	19.72	21,790
SSIC	5.87	5.84	5.41	5.53	561
STCL	7.49	7.79	7.79	7.49	8
STPL	7.5	7.99	7.5	7.5	3
SURC	28	27.25	26.6	28	490
SUTM	64.31	67.52	67.52	64.31	5
TAJT	0.77	0.5	0.21	0.5	5,000
TDIL	11.4	11.39	10.41	11.26	22,516
TELE	1.66	1.75	1.55	1.59	298,762
TGL	17.01	16.85	16.07	16.08	34,927
THALL	96.5	96.5	95.4	96	968
THCCL	23.41	23.5	23	23	1,002
TREET	57.09	59.24	55.95	56.1	27,723
TREI	3.6	3.94	3.4	3.41	252,140
TRG	4.05	4.14	3.89	3.91	1,559,138
TRIBL	1	1.23	0.95	1	253
TRIPF	213.95	213.99	205.15	207.53	9,980
TSMF	0.95	0.95	0.95	0.95	500
TSPL	1.05	1.19	1	1.05	104
UBL	76.89	77.5	75.75	76.64	475,157
UBLTFC2	95.05	0	0	95.05	0
UBLTFC4	100.7049	0	0	100.7049	0
ULEVER	7260	7290	7250	7260	3
UNIC	7.85	7.81	7.81	7.85	1
UPFL	2760.82	2875	2681	2872.5	12
UVIC	2.78	3.15	2.97	2.78	301
WAHN	44.4	46.6	45	45.96	5,122
WTCL	2.27	2.3	2.2	2.25	57,264
WTL	2.33	2.35	2.25	2.3	1,118,784
WYETH	801.01	820	810	816.55	51
YOUW	1.35	1.26	1.25	1.25	9,000
ZIL	79.53	82.44	77	79.42	1,838
Total Turnover					110,652,902

KSE EOD Daily Share Price Data - 07/06/2012