KSE EOD Daily Share Price Data - 13/06/2012

For: June 13, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	3.42	3.73	3.5	3.5	29,296
AASM	23.59	23	23	23.59	202
ABL	63.99	64.44	63.6	63.6	1,602
ABOT	116	116.99	114	115.24	7,718
ACPL	76.1	77	76	76.78	8,700
ADAMS	20.5	20.17	19.55	20.5	440
AGIL	80.03	84.03	81.8	82.97	700
AGL	13.02	12.99	12.7	12.7	2,110
AGSML	21.17	20.94	20.12	20.93	1,018
AGTL	206	207	207	206	1
AHCL	31.22	31.74	31.05	31.16	757,526
AHCL-CJUN	31.47	0	0	31.39	0
AHI	14.59	14.99	14.6	14.65	4,292
AHL	31.8	32.74	31.75	32.24	86,623
AICL	62.06	63.23	58.99	59.14	386,689
AKBL	13.58	13.84	13.35	13.49	209,005
AKDCL	31.99	32.5	32	32.3	3,075
AMBL	8.84	9.59	8.5	9.59	81,600
AMTEX	1.9	2.02	1.9	1.94	59,767
ANL	5.85	6.06	5.61	5.72	1,748,429
ANSS	6.5067	6.5	6.5	6.5	500
APL	444.93	450	443	445.04	11,358
ARM	32.25	33.86	33.86	32.25	480
ARUJ	6	5.75	5.75	6	300
ATBA	205.82	205.1	202.01	203.68	745
ATFF	8	8.5	8	8.5	25,000
ATIL	30	30	29.8	29.8	6,200
ATLH	144.37	149	145.19	146.13	9,458
ATRL	123.56	125.51	123.25	123.67	100,463
ATRL-CJUN	124.54	0	0	124.6	0
BAFL	16.12	16.59	16.25	16.4	6,075,283
BAFL-CJUN	16.25	0	0	16.52	0
BAHL	28.27	28.45	27.95	28.08	251,464
BAHL-CJUN	28.49	0	0	28.29	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	6.81	7.29	6.95	6.81	102
BATA	639.56	625.01	625.01	639.56	4
BAWS	10.75	10.75	10.75	10.75	10
BERG	12.39	13	12	12.89	18,206
BGL	2.85	3.2	2.67	2.9	32,810
BHAT	220	210	210	220	99
BIPL	9.25	9.58	9.22	9.34	412,655
BNWM	23	23.68	23.68	23	1
BOK	7.51	7.79	7.52	7.52	3,388
BOP	7.84	8.03	7.74	7.78	874,845
BPL	48.12	50.52	45.73	46.31	123,326
BROT	1.21	1.35	1.32	1.21	201
BYCO	8.52	8.79	8.53	8.58	735,315
CCM	19.91	20.85	19.25	19.36	1,663
CECL	10.79	11.6	11.6	10.79	300
CENI	9.83	10.45	9.79	9.8	4,003
CEPB	20.97	21.39	20.25	20.38	54,031
CFL	9.5	9.9	9.9	9.5	1
CHBL	1.89	2.14	1.57	1.99	4,010
CHCC	26.75	28.08	26.75	27.1	501,621
CJPL	0.87	1	0.9	0.87	4
CLCPS	0.48	0.64	0.48	0.48	191,503
CLOV	92.17	96.77	90	94.5	2,750
CML	1.84	1.85	1.65	1.84	3
COTT	1.3	1.4	1.4	1.4	500
CPAL	0.98	1.97	1.97	0.98	1
CPL	161.79	165	161.9	163.87	7,611
CPPL	29.67	29.99	29.55	29.67	150
CRTM	8.95	9.95	9.95	9.95	20,000
CSAP	21.5	21.74	21.53	21.5	150
CSM	0.96	1.01	0.86	0.87	55,481
CSUML	3.38	3.3	2.82	3.3	53,112
CWSM	2	2.48	2.25	2.28	570
CYAN	68.9	70	66.5	66.5	3,887
DADX	43.84	42	41.66	43.84	135
DAWH	36.2	36.69	35.85	36.01	71,922
DBCI	2.15	2.59	2.14	2.15	12,051
DCH	2.25	2.32	2.2	2.23	63,927
DCL	3.6	3.95	3.52	3.64	920,001
DEL	2.05	2.29	2	2	7,559
DFML	2.3	2.47	2.27	2.27	32,517
DGKC	39.43	40.15	39.1	39.75	3,500,274
DKTM	2.45	2.99	2.99	2.45	10
DLL	52	52.99	49.41	52	40
DMTM	7.4	8.35	6.41	7.96	43,686
DNCC	3	3	3	3	50
DOL	3.76	3.88	3.76	3.77	62,902
DSFL	1.65	1.7	1.58	1.6	76,918
DSIL	1.51	1.7	1.51	1.7	55,551
DSL	2.45	2.85	2.5	2.78	403,816
DWAE	2.61	2.99	2.6	2.6	4,458
DWSM	3.07	2.95	2.95	2.95	5,800
DYNO	19.4	20	19.98	20	551
ECOP	5.5	5.6	4.55	5.6	20,621
EFLTFC	101.7	0	0	101.7	0
EFOODS	63.17	65	60.5	61.38	3,959,617
EFUG	83.75	84.25	82.5	82.78	20,932
EFUL	63.14	64	62	62.6	20,644
ELCM	16.05	16.85	16.85	16.85	500
ELSM	26.31	26	26	26.31	100
EMCO	3	2.48	2.48	3	2
ENGRO	107.12	109.3	101.77	102.13	10,026,605
ENGRO-CJUN	107.97	0	0	102.89	0
ENGROTFC	100.2969	0	0	100.2969	0
ENGROTFC2	100	0	0	100	0
EPCL	10.09	10.2	9.81	9.91	486,043
ESBL	2.05	2.05	2.05	2.05	1,000
EWLA	6.25	6	6	6.25	499
EXIDE	191.16	192	190.75	190.8	1,500
FABL	11.12	11.2	11.05	11.08	21,579
FABLTFC	99.99	0	0	99.99	0
FANM	4.53	4.51	4.5	4.5	2,000
FATIMA	24.06	24.35	23.85	23.91	1,640,492
FCCL	5.81	5.95	5.66	5.72	1,491,531
FCIBL	3.46	3.5	3.5	3.46	201
FCSC	2.71	2.88	2.88	2.71	1
FDIBL	1.36	1.86	1.3	1.48	2,806
FDMF	3.93	3.9	3.9	3.9	5,999
FECM	3.28	3.4	3.05	3.16	2,524
FECTC	13.85	14.29	13.5	13.69	102,434
FEM	1.4	1.7	1.35	1.4	20
FEROZ	78.39	82.3	78.3	82.3	24,122
FFBL	39.24	39.39	38.9	39	853,040
FFBL-CJUN	39.55	0	0	39.29	0
FFC	106.92	107.5	105.75	106.23	2,022,394
FFC-CJUN	107.77	0	0	107.03	0
FFLM	2.5	2.55	2.42	2.53	45,517
FHAM	7.74	7.8	7.8	7.8	500
FHBM	8.12	8.6	8.02	8.12	10,025
FLYNG	2.96	3.07	2.9	2.94	102,219
FNBM	5	5.85	4.3	4.37	78,510
FNEL	6.03	6.19	6	6.14	502,138
FPJM	1	1.01	1.01	1	300
FRSM	22.7	22.97	22.8	22.7	310
FUDLM	7.07	7.25	7.12	7.22	1,200
GADT	62.17	63.27	62	62.86	21,509
GAIL	2.9	2.89	2.8	2.8	3,050
GASF	4.86	4.9	4.82	4.83	8,793
GATM	21.92	22.69	21.01	21.92	3
GENP	1.15	1.4	1.15	1.2	91,037
GGL	8.96	9.1	8.96	9.05	32,627
GHGL	57.92	58	57.65	57.98	14,120
GHNI	6.4	7.2	6.4	7	19,971
GHNL	4.05	4.4	4.05	4.15	200,134
GLAXO	63.07	63.79	62.55	63.36	12,032
GLPL	64.52	65.5	63.88	64.52	242
GRAYS	28.9	30.3	27.5	28	9,385
GSPM	5.75	6.13	5.77	5.97	7,002
GTYR	21.44	21.75	21.42	21.43	34,840
GUSM	4.33	4.2	4.2	4.2	500
GWLC	4.48	4.9	4.41	4.52	1,156
HABSM	21.31	21.49	21.15	21.16	38,675
HADC	3.15	3.37	2.71	2.8	251,382
HAJT	0.9	0.82	0.65	0.73	6,500
HBL	103.56	105	103.2	103.89	44,862
HCAR	11.57	12.23	11.25	11.5	2,031
HICL	11.47	11.5	11.2	11.21	5,525
HINO	77	77.85	75.06	75.7	2,745
HINOON	36.48	36.3	35.5	36.3	14,050
HIRAT	10.51	11.39	9.91	10.91	22,016
HMB	17.42	17.5	17.06	17.25	62,780
HSPI	23.5	23.95	23.6	23.6	525
HUBC	40.22	41	40	40.77	4,721,555
HUBC-CJUN	40.54	0	0	41.08	0
IBFL	54.95	53	52.21	52.76	2,201
IBLHL	21.46	22.1	21	21.23	5,795
ICCT	1.7	1.7	1.55	1.55	7,699
ICI	130.22	131	129.4	129.84	16,517
ICIBL	0.79	0.88	0.8	0.8	166,681
IDRT	6.5	6.5	6.5	6.5	293
IDSM	7.775	7.6348	7.6348	7.6348	0
IDYM	394.98	380	375.24	375.99	304
IFSL	16.8	17.4	16.5	17.26	6,051
IGIBL	2.16	2.25	2.08	2.12	496,818
IGIIL	65.6	68.88	65	65.43	9,980
ILTM	212.14	219.85	203.01	212.14	2
INDU	270.46	270	265	265.7	6,825
INIL	29.51	29.5	29	29	535
ISL	11.9	12.43	11.5	12.03	14,385
JDWS	93.99	94.99	91.25	94.19	1,270
JGICL	54	54	54	54	2,000
JLICL	73.39	75.25	71.75	74.37	8,000
JOPP	9.52	9.99	9	9.52	301
JPGL	1.57	1.65	1.45	1.49	761,316
JSBL	5.1	5.29	5.11	5.15	688,500
JSCL	14.08	14.48	13.61	13.77	4,382,813
JSGCL	27.72	27.23	26.52	27	15,203
JSGF	7.05	7.11	7	7.04	66,033
JSIL	7.6	7.8	7.1	7.29	1,018,331
JSVFL	7	7.03	7.03	7.03	3,500
KAPCO	43.57	43.95	43.5	43.75	124,803
KAPCO-CJUN	43.91	0	0	44.08	0
KASBB	2.25	2.34	2.21	2.22	36,029
KASBM	4	4	4	4	10
KASBSL	3.75	3.9	3.5	3.8	35,512
KESC	3.39	3.47	3.3	3.33	155,577
KML	2.26	2.45	2.38	2.38	1,753
KOHC	36.7	37.9	36.5	36.71	19,612
KOHP	1.73	2.19	2.19	1.73	50
KOHS	3.3	2.83	2.83	2.83	500
KOHTM	5.52	6.52	5.9	5.9	2,001
KOIL	1.18	1.25	1.05	1.09	21,113
KSBP	48.48	50.39	47.5	47.61	5,469
KTML	3.93	4.15	3.7	3.73	88,954
LEUL	4.38	4.34	3.4	4.38	4
LINDE	111.19	116.74	112	116.74	43,033
LMSM	2.1	2.4	1.7	2.35	25,504
LOTPTA	7.63	7.8	7.5	7.54	711,016
LPCL	4.45	4.6	4.3	4.42	1,336,896
LPGL	11.91	12.75	12.7	11.91	2
LUCK	117.37	118.3	114.16	115.72	2,137,294
LUCK-CJUN	118.3	0	0	116.59	0
MACFL	16.5	17.1	15.62	16.51	4,509
MARI	87.05	88	86.05	86.41	27,089
MBF	10.1	10.23	9.91	10.09	1,306
MCB	154.96	157.5	154	155.13	410,364
MCB-CJUN	156.19	0	0	156.29	0
MDTL	4.15	5	3.77	4.76	56,957
MEBL	27.46	27.9	27	27.42	77,442
MFFL	345.63	345	335	343.11	222
MFTM	1.14	1.1	0.81	0.81	5,990
MLCF	5.05	5.09	4.85	4.88	135,391
MRNS	45.05	46.4	45.25	45.82	808
MTIL	1.26	1.45	1.1	1.35	39,282
MTL	478.16	490	468.5	472.82	15,341
MUKT	0.71	0.89	0.67	0.71	14,030
MUREB	96.59	97	93.5	93.53	4,985
MWMP	2.86	3.3	3.06	3.07	31,270
MZSM	2	2.01	2	2	7,000
NATF	199.32	205	197	198.06	1,192
NBP	42.55	43.01	42.1	42.37	1,228,678
NCL	17.4	17.74	17.51	17.6	10,761
NCPL	15.13	15.25	15	15	188,503
NESTLE	4054.26	4074.99	4025.01	4052.69	9
NETSOL	13.59	14.1	13.52	13.97	109,263
NEXT	7.6	8.38	7.21	7.6	12
NIB	1.99	2.02	1.98	1.99	1,756,864
NIBTFC	98.969	0	0	98.969	0
NICL	3.74	3.85	3.65	3.73	271,017
NML	47.25	47.91	46.85	47.01	697,192
NOPK	47.67	49.98	45.29	45.47	3,340
NOPKNV	19.69	19.75	19	19.47	1,100
NPL	15	15.1	14.86	15	187,613
NRL	227.09	230.74	227.15	229.87	30,665
NSB10Y1	100	0	0	100	0
OGDC	150.1	151.9	145	147.63	923,824
OLPL	10.55	10.8	10.5	10.8	12,062
OLSM	4.69	4.85	4	4.54	11,300
OLTM	5.94	6.7	6.7	5.94	1
PACE	1.95	2.05	1.93	2	102,128
PAEL	5.78	6	5.75	5.77	156,370
PAKD	60.01	62.84	60.05	62	1,604
PAKMI	2.19	2.19	1.52	1.52	3,000
PAKRI	15.85	16.1	15.75	15.98	245,057
PASL	1.51	1.69	1.5	1.56	106,360
PASM	7.51	7.41	7.06	7.22	2,000
PCAL	38.8	39	39	39	0
PEF	7.5	7.6	7.5	7.6	35,203
PGCL	115.19	118.5	118.49	118.5	249
PGF	12.19	12.4	12	12	118,155
PIAA	2.1	2.29	2.03	2.1	51,535
PICT	144.47	142	142	142	500
PIF	5.5	5.69	5.45	5.45	24,100
PIL	6.21	5.26	5.26	5.26	500
PINL	7.01	7.4	7.2	7.25	1,001
PIOC	9.59	9.93	9.5	9.68	35,619
PKGP	12.45	12.7	12.5	12.69	16,063
PKGS	101.39	106	100	100.83	149,227
PMI	1.2	1.25	1.25	1.25	500
PMPK	157.91	165.8	160	165.8	10,055
PMTFC6	98.6324	0	0	98.6324	0
PNGRS	2.14	2.25	2.1	2.11	2,156
POL	354.02	355.9	349.71	351.79	445,688
POML	43.7	44	44	44	0
PPL	182.84	184.5	181.8	182.89	275,499
PPP	46.28	46.5	44.5	46.28	250
PRET	25	26.25	26	26.25	11,300
PRL	57.55	58.7	57.36	57.66	5,184
PSMC	88.75	90.42	89	90.23	26,880
PSO	239.87	241.5	234	235.29	854,895
PSYL	17.16	17	16.61	17.16	2
PTC	13.89	14.49	13.72	13.84	5,933,645
PTEC	5	5	5	5	25,000
QUET	24.47	25.69	24.69	24.47	443
QUICE	8.12	8.4	7.8	7.9	51,441
RAVT	1.2	1.38	1.11	1.12	8,675
REDT	1.01	1.02	0.9	0.91	43,500
REST	12.6	13.6	13.6	12.6	5
RUPL	26.54	26	25.25	25.28	2,600
SAIF	7.26	8	7.12	7.75	979
SAPL	180.99	187.87	180	180.99	10
SARC	4.99	4.79	4.01	4.01	9,501
SASML	7	8	7.5	7	32
SAZEW	30.54	31.64	29.61	29.69	1,730
SBL	2.15	2.25	2.15	2.16	55,502
SCBPL	10.76	11.76	10.99	11.66	325,794
SCL	129.51	135.89	125	129.51	6
SEARL	47.39	48.99	46.5	48.83	7,017
SEPCO	1.11	1.2	1.05	1.09	84,347
SEPL	43.03	43.01	43.01	43.03	200
SERT	1.1	1.1	0.9	0.93	3,000
SGML	12.33	12.75	12	12.28	44,916
SGPL	1.14	1.5	1.15	1.5	2,001
SHCI	1.65	1.7	1.62	1.65	251
SHEL	131.25	131.5	130	130.03	13,755
SHFA	29.97	31.3	31.24	31.24	525
SHSML	9.56	10.13	10	9.56	2
SIBL	2	2.8	2.8	2	1
SIEM	675.13	685	655	675.13	16
SILK	2.07	2.13	2.05	2.1	240,139
SITC	105.51	107.5	106	106.03	351
SJTM	2.78	1.78	1.78	2.78	109
SMBL	3.02	3.19	3.03	3.13	633,989
SMBLTFC	98.2045	0	0	98.2045	0
SMCPL	6.25	6.5	6.49	6.25	52
SMTM	4	4	4	4	5,768
SNAI	40	41.7	38	40	28
SNBL	7.72	7.87	7.5	7.69	306,546
SNGP	17.01	17.5	16.01	16.01	1,143,625
SPL	10.38	10.49	10.25	10.3	13,607
SPLC	1	1.15	1.15	1	10
SRVI	167.86	168.7	165	165.04	508
SSGC	19.94	20.3	19.6	19.61	5,796
SSIC	5.2	5.5	5.5	5.2	315
SSML	2	1.98	1.96	1.98	2,001
STPL	7.5	7.95	7.79	7.79	1,001
TAJT	0.44	0.6	0.55	0.55	5,000
TDIL	11.07	11.38	11	11	3,011
TELE	1.55	1.6	1.5	1.55	219,553
TGL	15.66	16.24	15.65	15.93	25,184
THALL	95.35	95.5	93.5	94.41	5,531
TREET	56.08	56.59	54.51	54.75	19,143
TREI	2.6	2.88	2.5	2.6	24,602
TRG	3.73	3.87	3.56	3.61	704,759
TRIPF	203.31	209.99	195.51	201.82	5,688
TRSM	2.6	3	3	2.6	5
TSMF	0.87	1.21	1.21	0.87	1
TSPL	1.13	1.38	0.9	1.13	4
UBL	75.99	76.4	75.02	76.07	435,484
UBLTFC2	95.05	0	0	95.05	0
UDPL	9.32	9.5	9.5	9.32	98
ULEVER	7162.5	7480	7249	7380	97
UPFL	2762.5	2798.99	2798.99	2762.5	1
UVIC	2.78	2.95	2.7	2.78	403
WAHN	44.6	44.9	44.5	44.6	389
WTCL	2.2	2.25	2.16	2.25	36,669
WTL	2.03	2.17	2.04	2.11	519,477
Total Turnover					77,658,282

KSE EOD Daily Share Price Data - 13/06/2012