KSE EOD Daily Share Price Data - 12/06/2012

For: June 12, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	3.5	3.5	3.4	3.42	61,006
AATM	1.76	1.75	1.6	1.6	501
ABL	63.68	64.94	62.55	63.99	1,122,668
ACPL	77	76.5	75.4	76.1	10,073
ADMM	24.78	24.625	24.625	24.625	0
ADOS	5.44	5.5	5.1	5.5	7,000
AGIL	80.03	81.35	81.35	80.03	10
AGSML	20.36	20.5	20.5	21.17	3,025
AGTL	206	208	202.1	206	3
AHCL	30.93	31.48	30.1	31.22	1,676,438
AHCL-CJUN	31.19	0	0	31.47	0
AHI	14.96	15.5	14.26	14.59	30,200
AHL	33.4	33.5	31.73	31.8	114,444
AICL	64.26	64.05	61.77	62.06	351,065
AKBL	13.98	13.87	13.5	13.58	255,462
AKDCL	33.64	33.5	31.96	31.99	1,613
ALICO	18.2	18.2	18.2	18.2	400
AMBL	8.48	8.9	8.4	8.84	101,710
AMTEX	1.98	2.05	1.84	1.9	141,384
ANL	6.06	6.19	5.74	5.85	1,961,753
APL	443.94	445.4	440.56	444.93	30,968
ARM	33.81	32.25	32.25	32.25	500
ASHT	10.25	10.5	10.25	10.5	3,637
ATBA	205.99	206	203.75	205.82	2,665
ATFF	8	7.75	7.75	8	50
ATIL	29.28	30.27	29.8	30	22,904
ATLH	144.41	145.25	143.6	144.37	4,983
ATRL	124.83	124.4	122.1	123.56	86,155
ATRL-CJUN	125.87	0	0	124.54	0
BAFL	16.4	16.44	16	16.12	1,182,164
BAFL-CJUN	16.54	0	0	16.25	0
BAHL	28.3	28.5	28.09	28.27	168,754
BAHL-CJUN	28.54	0	0	28.49	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	7.45	7	6.8	6.81	5,120
BATA	639.56	671.1	630	639.56	17
BAWS	11.66	10.66	10.66	10.66	520
BCL	37.82	35.94	35.93	37.82	100
BCML	13.5	12.56	12.56	12.56	500
BERG	12.39	12.22	12.2	12.39	181
BGL	2.85	3.2	2.76	2.85	5
BIFO	57	54.5	54.5	57	1
BIPL	9.66	9.68	9.23	9.25	101,979
BNWM	23.1	23	23	23	3,000
BOK	7.52	7.52	7.32	7.51	13,406
BOP	8.02	7.99	7.75	7.84	1,491,739
BPBL	5.65	6.65	6.65	6.65	500
BPL	45.83	48.12	46.08	48.12	62,831
BROT	1.38	1.5	1.2	1.21	9,586
BYCO	8.7	8.87	8.37	8.52	668,954
CCM	19.03	20.03	19.9	19.91	600
CECL	10.7883	11.3	11.3	10.79	100
CENI	10.5	10.9	9.81	9.83	14,180
CEPB	20.89	21.7	20.11	20.97	190,681
CHAS	8	8	8	8	500
CHBL	1.75	1.85	1.6	1.89	6,005
CHCC	26.59	26.85	25.6	26.75	255,948
CJPL	1.18	1.03	0.87	0.87	16,005
CLCPS	0.5	0.55	0.48	0.48	20,401
CLOV	96.4	98	91.58	92.17	4,765
CML	1.81	1.84	1.61	1.84	8,809
CPL	163.74	163.9	159	161.79	1,762
CPPL	30.4	30.25	29.67	29.67	11,288
CSAP	21.57	21.88	21.5	21.5	25,710
CSM	0.93	0.98	0.92	0.96	46,505
CSUML	3.38	3.34	3.34	3.38	10
CWSM	2.27	2.5	1.85	2	502
CYAN	67.75	70.99	66	68.9	1,001
DATM	0.77	0.75	0.75	0.75	10,500
DAWH	36.29	36.5	36	36.2	47,998
DBCI	2.24	2.35	2.13	2.15	72,166
DCH	2.18	2.39	2.16	2.25	45,705
DCL	3.8	3.82	3.52	3.6	912,889
DCM	1.41	1.45	1.4	1.4	32,991
DEL	2.08	2.65	2.02	2.05	119,604
DFML	2.35	2.44	2.21	2.3	53,637
DFSM	1.7	1.61	1.61	1.7	3
DGKC	40.24	40.17	38.8	39.43	5,102,797
DIIL	8.62	9.62	8.5	8.62	307
DINT	17.5	17.5	17.5	17.5	265
DLL	53	53	50.51	52	4,809
DMTM	7	7.9	6.4	7.4	1,008
DMTX	6.13	7	5.13	6.15	963
DNCC	3	2.77	2.77	3	50
DOL	3.82	3.81	3.74	3.76	69,984
DREL	440	418	418	440	2
DSFL	1.65	1.74	1.61	1.65	277,718
DSIL	1.53	1.64	1.47	1.51	11,552
DSL	2.56	2.68	2.45	2.45	33,457
DWAE	3	3.45	2.6	2.61	26,300
DWSM	3	3.07	2.85	3.07	2,000
DYNO	20	19.45	19.1	19.4	20,901
ECOP	5.45	5.89	5.25	5.5	10,851
EFLTFC	101.7	0	0	101.7	0
EFOODS	64.5	64.25	62.8	63.17	1,568,228
EFUG	83.98	84.7	83	83.75	11,872
EFUL	64.12	64	62.6	63.14	8,983
EMCO	3	2.8	2.34	3	5
ENGRO	108.42	108.9	106.64	107.12	1,452,312
ENGRO-CJUN	109.33	0	0	107.97	0
ENGROTFC	100.2969	100	100	100.2969	100
ENGROTFC2	100	99.5	99.5	100	600
EPCL	10.29	10.44	9.95	10.09	715,050
EWLA	6.25	6	6	6.25	121
EXIDE	194.73	193	190	191.16	13,467
FABL	11.53	11.4	11.05	11.12	29,922
FABLTFC	99.99	0	0	99.99	0
FATIMA	24.36	24.37	23.99	24.06	1,746,350
FCCL	5.9	5.98	5.66	5.81	2,301,954
FCIBL	3.46	3.99	3.01	3.46	2
FCSC	3	2.95	2.71	2.71	16,808
FDIBL	1.4	1.57	1.26	1.36	15,042
FDMF	4.19	4	3.8	3.93	35,000
FECM	3.31	3.4	3.16	3.28	2,371
FECTC	14.36	14.1	13.75	13.85	6,601
FEM	1.27	1.65	1.12	1.4	2,431
FEROZ	79.96	79.5	78	78.39	1,112
FFBL	39.83	39.99	38.8	39.24	1,104,915
FFBL-CJUN	40.16	0	0	39.55	0
FFC	108.14	108.14	106.26	106.92	1,385,984
FFC-CJUN	109.04	0	0	107.77	0
FFLM	2.15	2.5	2.25	2.5	38,882
FHAM	7.75	7.75	7.5	7.74	76,048
FHBM	8.2	8.31	8.01	8.12	10,500
FLYNG	3.02	3.14	2.83	2.96	211,322
FML	32.11	33.71	33.71	32.11	1
FNBM	5.65	6.15	5	5	37,101
FNEL	6.15	6.25	5.25	6.03	33,972
FPJM	1.17	1	1	1	700
FRSM	22.7	22.15	22.15	22.7	200
FUDLM	6.8	7.19	7.15	7.07	1,700
GADT	62.11	63.5	61.3	62.17	3,186
GAIL	3	3.35	2.9	2.9	15,101
GASF	4.92	4.91	4.8	4.86	11,950
GATM	21.16	22.14	21.4	21.92	1,937
GENP	1.2	1.25	1.1	1.15	130,083
GGL	9.07	9.09	8.95	8.96	10,095
GHGL	58.15	58	57.5	57.92	42,100
GHNI	6.4	6.8	6.8	6.4	200
GHNL	4.03	4.27	3.95	4.05	18,105
GLAXO	64.06	64	62.52	63.07	19,707
GLPL	64.52	62.26	62.12	64.52	2
GRAYS	30	29.65	28.9	28.9	2,821
GTYR	21.42	21.62	21.25	21.44	19,750
GUSM	4.33	4	4	4.33	100
GUTM	21.7	21.3879	21.3879	21.3879	0
GWLC	4.98	4.75	4.46	4.48	511
HABSM	21.47	21.49	20.5	21.31	51,267
HADC	3.62	3.85	2.8	3.15	459,767
HAJT	0.89	1	0.9	0.9	5,500
HAL	21.41	21	21	21	1,000
HBL	104.2	105.49	103.12	103.56	15,969
HCAR	11.5	11.87	11.23	11.57	2,700
HICL	11.3	11.5	11.1	11.47	1,595
HINO	78	79.2	76	77	3,799
HINOON	36.48	35.55	35.55	36.48	20
HIRAT	11.12	11	10.35	10.51	2,602
HMB	16.93	17.93	16.55	17.42	24,274
HMIM	1.51	1.2	1.2	1.51	200
HSPI	24.15	23.8	22.95	23.5	7,993
HUBC	40.42	40.45	39.99	40.22	3,560,204
HUBC-CJUN	40.76	0	0	40.54	0
HUMNL	21.99	21.5	21.01	21.49	3,010
HUSI	3.26	3.7	3.7	3.26	1
IBFL	55.39	54.99	52.65	54.95	1,321
IBLHL	22.38	22.1	21.31	21.46	801
ICCT	1.65	2.44	1.7	1.7	2,502
ICI	129.97	133.5	129.11	130.22	49,284
ICIBL	0.84	0.84	0.75	0.79	68,421
IDRT	7.2	6.55	6.5	6.5	1,000
IFSL	16.8	17.45	16.4	16.8	147
IGIBL	2.27	2.36	2.11	2.16	569,161
IGIIL	67.38	65.6	64.1	65.6	2,400
ILTM	212.14	202	202	212.14	3
INDU	267.75	274	266.5	270.46	8,540
INIL	29.51	29.01	29	29.51	450
ISIL	98.97	100.99	94.03	100.33	3,110
JDMT	22.6	21.56	21.5	21.51	1,650
JDWS	93.99	90.61	90.6	93.99	64
JGICL	53.44	54	54	54	1,000
JLICL	73.39	69.8	69.8	73.39	1
JOPP	9.52	8.76	8.55	9.52	166
JPGL	1.59	1.68	1.45	1.57	461,520
JSBL	5.33	5.23	5.01	5.1	916,893
JSCL	14.49	14.48	13.75	14.08	5,359,901
JSGCL	29.05	29.01	27.72	27.72	1,300
JSGF	7.05	7.08	7.06	7.05	258
JSIL	7.91	7.8	7.41	7.6	1,228,051
JSVFL	7.01	7.01	6.87	7	24,500
KAPCO	43.62	44.14	43.51	43.57	15,862
KAPCO-CJUN	43.98	0	0	43.91	0
KASBB	2.25	2.25	2.25	2.25	2,520
KASBSL	3.92	3.82	3.55	3.75	53,360
KESC	3.31	3.45	3.3	3.39	367,034
KHTC	48.03	50.43	50.43	48.03	100
KML	2.36	2.39	2.26	2.26	8,752
KOHC	37.43	37.43	35.76	36.7	93,871
KOHP	2	2.33	1.25	1.73	8,304
KOHS	3.3	3.75	2.7	3.3	2
KOIL	1.1	1.19	1.05	1.18	11,002
KSBP	49	48.7	47	48.48	4,091
KSTM	1.75	1.94	1.94	1.75	13
KTML	3.95	4.15	3.93	3.93	51,502
LEUL	4.3	4	4	4.38	2,083
LIBM	64.1	60.9	60.9	64.1	15
LINDE	112.76	111.5	110	111.19	310
LOTPTA	7.66	7.78	7.42	7.63	1,283,894
LPCL	4.53	4.49	4.27	4.45	1,225,699
LPGL	12.9	12	11.9	11.91	2,109
LUCK	123.02	123.4	116.87	117.37	5,418,656
LUCK-CJUN	124.05	0	0	118.3	0
MACFL	17.21	17	16.22	16.5	31,827
MARI	88.42	88.5	86.9	87.05	19,802
MBF	10.13	10.1	10	10.1	19,040
MCB	158.54	158.5	154	154.96	759,536
MCB-CJUN	159.87	0	0	156.19	0
MDTL	4.21	4.49	4.15	4.15	6,910
MEBL	27.07	27.5	27	27.46	226,953
MFFL	345.63	349.5	328.5	345.63	49
MFTM	1.14	1.4	1.4	1.14	2
MIRKS	39.87	39	37.88	37.93	1,500
MLCF	5	5.08	4.9	5.05	667,439
MOON	7.1	6.5	6.5	7.1	50
MQTM	12.62	11.76	11.76	11.76	500
MRNS	44.96	45.97	44.51	45.05	11,858
MTIL	1.25	1.4	1.25	1.26	29,695
MTL	490.2	494.99	475	478.16	77,967
MUBT	1	0.61	0.6	0.6	510
MUCL	15.52	14.55	14.55	14.55	910
MUKT	0.78	0.98	0.57	0.71	36,852
MUREB	96.59	95.5	93	96.59	201
MWMP	3.06	3.29	2.82	2.86	12,307
MZSM	2.01	2	2	2	900
NATF	202.03	204	199	199.32	2,005
NBP	43.57	43.6	42.4	42.55	1,787,693
NCL	17.69	17.67	17.3	17.4	8,946
NCPL	15.1	15.15	14.87	15.13	452,888
NESTLE	4063	4083	3999.99	4054.26	5,271
NETSOL	13.99	14.15	13.5	13.59	71,957
NEXT	7.55	7.95	7.32	7.6	4,464
NIB	2.03	2.04	1.96	1.99	2,744,397
NIBTFC	98.969	0	0	98.969	0
NICL	3.79	3.8	3.64	3.74	206,012
NML	48.52	48.51	47.11	47.25	1,834,933
NONS	19.5	19.01	19	19.01	1,000
NOPK	50.16	48	47.66	47.67	6,470
NOPKNV	20.36	20.4	19.65	19.69	7,900
NPL	14.87	15.1	14.67	15	684,900
NRL	228.87	229.5	226.65	227.09	14,975
NSB10Y1	100	0	0	100	0
OGDC	153.06	153.7	149.8	150.1	203,609
OLPL	10.51	10.55	10.5	10.55	1,602
OLSM	4.25	4.69	4.69	4.69	500
OLTM	5.99	5.94	4.99	5.94	3,501
PACE	2.07	2.06	1.95	1.95	338,625
PAEL	6.02	6.19	5.73	5.78	223,650
PAKD	61.26	64	59	60.01	2,535
PAKRI	16.03	15.97	15.74	15.85	200,000
PAKT	55.84	54.55	54.5	54.54	1,149
PASL	1.66	1.62	1.5	1.51	411,589
PASM	7.51	7.99	7.75	7.51	416
PECO	48.15	46	45.75	48.15	40
PEF	7.5	7.7	7.7	7.5	252
PGCL	115.1892	116.5	116	115.19	68
PGF	12.36	12.39	12.15	12.19	26,250
PIAA	2.05	2.27	2.02	2.1	194,083
PICT	144.47	147	144	144.47	107
PICTPS	10.7	10.5	10.5	10.5	1,332
PIF	5.49	5.7	5.42	5.5	40,889
PIL	6.83	6.21	6.2	6.21	515
PINL	7.01	7.2	6.85	7.01	32
PIOC	10	9.84	9.53	9.59	8,240
PKGP	12.42	12.64	12.3	12.45	96,411
PKGS	99.41	102	97.25	101.39	131,452
PMI	1.2	1.18	1.18	1.2	408
PMPK	151.87	159.46	151	157.91	4,511
PMRS	43.62	42.4833	41.44	42.4833	1
PMTFC6	98.6324	0	0	98.6324	0
PNGRS	2.14	2.3	2.1	2.14	107
PNSC	15.06	15.85	14.84	15.73	6,451
POL	359.34	359.34	353.12	354.02	287,708
PPL	186.7	186.5	182.01	182.84	456,400
PPP	46.35	47.7	44.1	46.28	9,070
PRL	58.49	58.97	57.12	57.55	3,997
PSMC	88.25	89	87	88.75	29,663
PSO	245.77	246.9	239	239.87	357,192
PSYL	16.98	17.17	16.41	17.16	10,653
PTC	14.37	14.44	13.75	13.89	4,000,980
PTEC	5	7.5	5.01	7.47	611
QUICE	8.22	8.38	7.9	8.12	70,138
RAVT	1.23	1.21	1.13	1.2	31,007
REDT	1.1	1.2	1	1.01	47,500
RMPL	3093.65	3190	2940	3126.71	272
SAIF	8	7.55	7.18	7.26	1,304
SALT	35.26	33.5	33.5	33.5	500
SANSM	14.5	15.5	13.5	14.5	21,882
SAPL	180.99	187.69	187.69	180.99	6
SARC	4.46	5.46	4.99	4.99	5,111
SASML	7	7.9	7.6	7	31
SAZEW	31.68	31	30.1	30.54	14,931
SBL	2.16	2.25	2.14	2.15	18,516
SCBPL	10.71	11	10.75	10.76	7,375
SCL	129.51	125	125	129.51	1
SCLL	5	5	4.85	4.86	3,513
SCM	11.17	11.3	11.29	11.17	395
SEARL	47.39	47.6	46	47.39	136
SEL	16.85	16.7	16.7	16.85	220
SEPCO	1.2	1.18	1.02	1.11	77,530
SEPL	42.97	43.05	42.5	43.03	625
SGML	13.2	13	12.21	12.33	324,491
SGMLPS	4.34	4.01	4.01	4.01	500
SGPL	1.4	1.14	1.01	1.14	2,000
SHCI	1.78	1.8	1.62	1.65	5,717
SHCM	11.5	10.5	10.5	11.5	11
SHEL	132.92	133	130	131.25	10,771
SHFA	31.5	31.45	29.93	29.97	2,238
SHSML	10	9.94	9.51	9.56	1,124
SIEM	660	693	630.01	675.13	1,047
SILK	2.08	2.14	2.03	2.07	448,944
SING	24.99	25.5	23.75	24.99	100
SITC	107	109.59	105.5	105.51	2,727
SJTM	2.78	3.49	2.45	2.78	31
SLCL	2	2	2	2	10,000
SLYT	5.99	6.14	5	5.99	24
SMBL	3	3.05	2.93	3.02	404,841
SMBLTFC	98.2045	0	0	98.2045	0
SMTM	3.85	4.3	3.7	4	1,006
SNAI	41.02	40.9	40	40	1,501
SNBL	7.85	7.8	7.45	7.72	228,489
SNGP	17.55	17.74	16.92	17.01	178,270
SPL	10.51	10.55	10.19	10.38	33,375
SPLC	1	1	1	1	501
SRVI	167.58	169.97	165.73	167.86	271
SSGC	20	20	19.81	19.94	17,151
SSIC	5.53	5.89	5.2	5.2	2,602
SSML	1.82	2.48	2	2	10,730
STJT	26.5	26.99	26.99	26.5	96
STPL	7.5	7.49	7.08	7.5	102
SUTM	64.31	67.5	62.5	64.31	62
TDIL	11.1	11.29	10.4	11.07	23,610
TELE	1.56	1.6	1.5	1.55	198,419
TGL	16.07	16	15.25	15.66	16,225
THALL	96	95.99	93.51	95.35	1,100
TREET	56.95	56.5	55.75	56.08	10,665
TREI	3	3	2.5	2.6	82,368
TRG	3.84	3.9	3.65	3.73	987,560
TRIBL	0.93	0.94	0.94	0.94	9,068
TRIPF	207.19	208	201	203.31	157
TSMF	0.95	0.87	0.87	0.87	1,499
TSPL	1	1.2	0.95	1.13	1,502
UBL	76.99	77.95	75.75	75.99	574,141
UBLTFC2	95.05	96.15	96.15	95.05	200
ULEVER	7247.66	7290	7100	7162.5	28
UNIC	7.15	7.15	7.15	7.15	500
UPFL	2762.5	2762.01	2762	2762.5	5
UVIC	2.78	3.68	3.68	2.78	1
WAHN	45.08	45.5	43.5	44.6	2,002
WTCL	2.25	2.29	2.15	2.2	43,778
WTL	2.1	2.17	2.02	2.03	302,804
YOUW	1.16	1.29	1.03	1.16	8
ZIL	81	81.1	81.1	81.1	3,000
ZTL	3.5	3.6	3.6	3.6	4,087
Total Turnover					70,705,691

KSE EOD Daily Share Price Data - 12/06/2012