KSE EOD Daily Share Price Data - 15/06/2012

For: June 15, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	84.5	88.5	87.5	87.7	4,100
AACIL	3.42	3.74	3.4	3.6	488,347
AATM	1.55	2	2	1.55	1
ABL	63.96	64.89	64	64.01	16,729
ABOT	115.43	117.8	114.55	115.04	6,092
ACPL	79.09	80.25	78.58	80.01	82,234
ADAMS	20.5	20.1	20.1	20.5	40
ADOS	6	5.99	5.71	5.99	1,300
AGL	13.08	13.4	12.85	13.02	45,951
AGSML	20.98	20.89	19.95	21.45	502
AGTL	209.89	212	205	205.14	3,603
AHCL	32.13	32.44	31.7	31.82	1,704,527
AHCL-CJUN	32.33	0	0	32	0
AHI	15.33	15.75	15.66	15.66	7,600
AHL	33.85	35.15	34	34.44	82,915
AICL	62.09	65.19	62.7	65.17	1,240,381
AKBL	13.79	13.95	13.72	13.83	228,922
AKGL	8.3	8.5	8.5	8.3	300
ALTN	7.5	8.5	6.66	8.49	26,387
AMBL	9.52	9.5	9	9.5	56,066
AMTEX	1.99	2.39	2	2.11	821,551
ANL	5.9	6.9	5.87	6.9	11,638,753
APL	446	449.79	443.22	446.99	1,029
ASHT	10.5	10.25	10.25	10.25	1,000
ATBA	204.23	205	203	203.68	2,834
ATFF	8.49	8.5	8.4	8.5	50,000
ATIL	30.1	30.25	30	30	21,416
ATLH	147.12	148.3	146	146.79	16,653
ATRL	126.42	127	125	125.33	103,009
ATRL-CJUN	127.2	0	0	126.04	0
BAFL	17.07	17.1	16.65	16.72	1,404,633
BAFL-CJUN	17.18	0	0	16.82	0
BAHL	28.48	28.69	27.9	28.09	288,046
BAHL-CJUN	28.66	0	0	28.25	0
BAPL	6.81	6.81	6.75	6.81	3
BAWS	10.75	10.75	10.75	10.75	102
BCL	37.82	39	36.05	39	645
BCML	12.56	13.55	13.54	12.56	408
BERG	13	13.49	12.51	13.1	506
BGL	2.75	2.99	2.72	2.75	471
BHAT	220	220	209	220	26
BILF	1.1	1.6	1.6	1.1	300
BIPL	9.89	10.4	9.7	9.94	925,973
BNWM	23	24.15	23.7	23	400
BOK	7.63	7.87	7.6	7.6	4,647
BOP	7.99	8.33	7.91	8.19	1,602,966
BPL	46.67	47.9	44.51	45.45	18,095
BROT	1.21	1.39	1.35	1.37	5,052
BRR	2.58	2.69	2.3	2.61	3,383
BUXL	9.5	9.95	8.6	9.75	1,433
BYCO	8.74	8.83	8.57	8.79	494,731
CCM	19.36	19.7	19.7	19.36	12
CEPB	20.65	20.8	20.05	20.35	25,700
CFL	9.5	10.5	10.5	9.5	1
CHBL	1.89	2	1.7	1.8	15,007
CHCC	28.45	29.87	28.5	29.02	430,156
CJPL	1	1	0.81	0.82	10,551
CLCPS	0.48	0.55	0.3	0.48	4
CLOV	94.5	96.5	90.02	92.17	1,197
CML	1.86	2.19	1.26	1.82	25,878
COLG	974	990	950	950	105
COTT	1.4	1.1	1.1	1.4	10
CPAL	0.98	1.96	1.96	0.98	2
CPL	171.52	172.9	169.8	171.24	7,377
CPPL	30.5	30.93	30.5	30.6	4,041
CRTM	9.95	10.15	10.15	10.15	20,000
CSM	0.92	1.04	0.85	0.91	27,508
CSUML	3.43	3.48	3.44	3.43	210
CWSM	2.01	3.01	2.4	2.78	109,118
CYAN	68.98	72.42	70.12	72.3	63,615
DATM	0.75	0.66	0.65	0.75	2
DAWH	36.92	37.65	36.65	37.4	195,574
DBCI	2.13	2.55	2.15	2.21	19,512
DCH	2.39	2.44	2.21	2.38	10,659
DCL	3.77	3.88	3.66	3.73	238,696
DCM	1.4	1.58	1.58	1.4	9
DEL	2	2.3	2.3	2	1
DFML	2.31	2.4	2.2	2.31	154,469
DGKC	41.63	42.01	41.02	41.22	8,220,815
DKTM	2.29	1.9	1.34	1.34	607
DLL	51.47	54.04	51.63	54.04	35,840
DMTM	8.75	9.75	7.75	7.79	122,734
DNCC	3	3	2.63	3	54
DOL	3.8	3.93	3.76	3.86	14,791
DSFL	1.65	1.9	1.6	1.62	127,401
DSIL	1.64	1.7	1.52	1.69	53,714
DSL	2.98	3.17	2.9	3.07	168,518
DWAE	2.8	3.3	2.7	2.84	33,003
DWSM	3.1	3.1	3	3.03	2,097
DYNO	20.11	20.22	20	20.18	10,000
ECOP	5.6	5.59	4.81	5.6	11
EFOODS	64.27	65.7	64.6	65.18	2,676,123
EFUG	85.75	86.5	85.3	85.37	5,850
EFUL	64.05	67	64.83	66.88	3,051
EMCO	3	2.85	2.1	3	429
ENGRO	106.62	108.15	105.8	107.14	4,139,809
ENGRO-CJUN	107.28	0	0	107.75	0
ENGROTFC	100.2969	0	0	100.2969	0
ENGROTFC2	100	0	0	100	0
EPCL	10.16	10.36	10.1	10.16	753,066
ESBL	2.05	2.74	1.9	2.01	4,985,225
EXIDE	189.16	194.5	189	193.01	1,363
FABL	11.24	11.68	11.15	11.26	6,520
FABLTFC	100.6979	0	0	100.6979	0
FATIMA	24.53	24.7	24.35	24.47	931,115
FCCL	5.78	5.9	5.7	5.74	1,149,503
FCSC	2.81	2.97	2.74	2.89	29,319
FDIBL	1.5	1.58	1.32	1.34	17,205
FDMF	3.8	3.92	3.75	3.81	78,938
FECM	3.4	3.4	3	3.39	1,501
FECTC	14.06	14.5	13.8	13.85	62,623
FEM	1.4	1.75	1.25	1.4	220
FFBL	40.12	41.24	40.11	40.8	4,628,117
FFBL-CJUN	40.37	0	0	41.03	0
FFC	109.48	110.99	108.5	109.21	1,667,319
FFC-CJUN	110.15	0	0	109.83	0
FHAM	7.84	7.89	7.89	7.89	1,910
FLYNG	3	3.09	2.9	2.92	95,915
FML	32.11	30.51	30.51	32.11	10
FNBM	4.15	4.95	4.25	4.29	215,782
FNEL	6.13	6.4	5.16	6.1	661,800
FPJM	1	1.48	1.45	1.48	3,050
FUDLM	7.22	7.4	7.4	7.22	100
GADT	64.52	66.4	65.45	66.08	3,003
GAIL	2.8	3.25	2.3	3	1,055
GAMON	1.97	2.45	2.45	1.97	1
GASF	4.95	4.9	4.85	4.9	12,600
GATM	21.41	22.35	21.55	21.41	450
GENP	1.2	1.29	1.16	1.2	10,003
GFIL	3.57	3.7	3.7	3.57	10
GGL	9	9.15	8.9	9	30,806
GHGL	57.97	58.25	57.2	57.2	2,294
GHNI	6.95	6.98	6.75	6.75	2,501
GHNL	4.22	4.3	4.05	4.17	10,264
GLAXO	64.87	65.25	64.35	64.66	23,963
GLPL	64.52	65.5	64.15	64.52	60
GRAYS	28.67	30.1	28.06	29.34	4,399
GSPM	5.97	5.95	5.46	5.5	125,224
GTYR	21.8	22.15	21.66	21.72	36,005
GUSM	4.25	4.88	4.05	4.25	2
GUTM	21.3879	20.5854	20.32	20.5854	100
GVGL	25.75	25.45	25.45	25.75	10
GWLC	4.93	4.9	4.85	4.99	4,100
HABSM	21.45	22.2	21.3	21.96	60,786
HADC	2.82	3.23	2.6	2.76	32,454
HAJT	0.9	0.95	0.95	0.9	1
HBL	106.24	107.8	106.1	107.29	98,533
HCAR	11.6	12.24	11.15	11.75	9,102
HICL	11.21	11.22	11.1	11.15	17,162
HINO	78.08	79.49	77.61	77.75	2,811
HINOON	37.15	38.38	36.15	38.37	502
HIRAT	11.33	11.96	11.7	11.89	2,859
HMB	17.5	17.45	17.4	17.45	1,000
HSPI	23.6	24.4	23.69	24.2	5,966
HUBC	41.48	42.45	41.5	41.61	4,114,049
HUBC-CJUN	41.74	0	0	41.85	0
HUMNL	21.49	22.5	21.05	21.49	36
HUSS	17.42	18.42	16.45	16.84	500
HWQS	9	9.85	9.49	9.52	543
IBFL	52.76	54.99	50.2	51.99	8,232
IBLHL	21.67	22.1	21	21	1,207
ICCT	1.8	1.8	1.65	1.8	20
ICI	130.54	132	129.52	129.85	23,077
ICIBL	0.85	0.88	0.77	0.8	55,318
IFSL	17.09	17.27	16.65	17	2,502
IGIBL	2.19	2.29	2.04	2.16	77,820
IGIIL	67.54	68	65.52	67	1,141
ILTM	212.14	222.74	210	221.42	1,473
INDU	269.65	274.7	266	270	37,436
INIL	28.89	29.75	28.21	28.89	37,955
ISIL	100.33	100	95.55	98.94	4,002
ISL	12.1	12.39	12.39	12.1	100
JDWS	94.19	93	91.5	94.19	160
JKSM	9	8.8	8.8	8.8	3,920
JOPP	9.52	10.14	8.53	9.99	751
JPGL	1.52	1.54	1.43	1.46	431,602
JSBL	5.21	5.7	5.2	5.43	1,578,414
JSCL	14.01	14.74	13.85	14.2	16,148,881
JSGCL	28.26	29.67	28.26	29.62	26,851
JSGF	7.5	7.5	7.3	7.5	65,000
JSIL	7.49	8.18	7.25	7.87	2,732,639
JSVFL	7.46	7.5	7.26	7.29	94,500
JUBS	1.17	2	2	1.17	1
JVDC	84.3	80.09	80.09	84.3	250
KAPCO	44.44	45	44.49	44.7	122,300
KAPCO-CJUN	44.71	0	0	44.95	0
KASBB	2.32	2.47	2.32	2.34	2,921
KASBSL	4.05	4.3	3.56	4.15	25,253
KESC	3.3	3.43	3.21	3.27	225,507
KML	2.3	2.49	2.25	2.25	2,002
KOHC	37.41	39.28	37.35	39.02	172,894
KOHP	2.29	2.88	1.77	2.29	16
KOHS	3.45	4.44	2.46	2.46	1,000
KOHTM	6	6	6	6	2,000
KOIL	1.1	1.28	1.1	1.13	38,364
KSBP	49.99	52.05	49	51.28	7,779
KTML	3.98	3.8	3.8	3.98	213
LEUL	4.56	5.55	4	4.27	1,522
LINDE	116.39	117	116	116.1	3,282
LOTPTA	7.78	7.9	7.7	7.83	665,640
LPCL	4.58	4.66	4.55	4.59	681,331
LUCK	118.05	119.99	116.51	117.07	3,513,070
LUCK-CJUN	118.78	0	0	117.74	0
MACFL	17.1	17.5	16.35	16.97	7,078
MARI	88.42	89.9	88.45	88.91	16,067
MBF	10.24	10.46	10.1	10.1	1,401
MCB	162.75	164.98	160.13	160.88	830,551
MCB-CJUN	163.75	0	0	161.8	0
MDTL	4.68	4.99	4.7	4.88	6,230
MEBL	27.5	28.87	27.98	28.87	2,472,111
MERIT	19.25	19.01	18.55	18.55	6,500
MFFL	344.39	330	327.18	327.18	334
MLCF	4.93	5.04	4.9	4.94	66,628
MRNS	40.05	41	38.06	38.47	6,797
MTIL	1.34	1.64	1.15	1.19	34,010
MTL	479.95	500	474.05	475	10,188
MUKT	0.71	0.82	0.66	0.7	6,826
MUREB	98.17	101.5	99	100.98	122,899
MWMP	3.15	3.3	2.31	3.19	10,038
MZSM	2	1.9	1.9	1.9	1,000
NAGC	22.88	23.5	22.55	22.88	120
NATF	201.09	205.6	195.17	199.6	1,096
NBP	43.54	44.17	43.05	43.59	3,395,588
NCL	17.66	18.47	17.35	17.78	95,002
NCPL	15.21	15.4	15	15.04	1,109,616
NESTLE	4016.28	4099	4027	4074.85	45
NETSOL	14.24	14.55	14.2	14.49	197,310
NEXT	7.22	7.99	7.05	7.22	13
NIB	2.06	2.11	2.05	2.06	979,116
NIBTFC	98.969	0	0	98.969	0
NICL	3.96	3.99	3.81	3.9	293,727
NML	48.43	50.55	48.8	49.52	2,656,191
NONS	18.03	19	18.99	19	4,676
NOPK	47.64	49.35	45.26	45.39	846
NOPKNV	19.27	19.39	19.01	19.24	2,982
NPL	15.23	15.4	14.76	14.8	21,604
NRL	233.4	233.99	229.6	229.97	119,774
NSB10Y1	100	0	0	100	0
OGDC	151.54	152.4	150	151.48	474,842
OLPL	11	11.05	10.65	11	20,000
OLSM	3.8	4.5	4.5	3.8	1
OLTM	5.95	6.85	4.95	6.02	36,507
PACE	2.11	2.15	2	2.05	321,919
PAEL	5.89	6.15	5.78	5.96	300,145
PAKD	62.55	63	62	62.75	1,500
PAKL	2.51	3.44	3.44	2.51	2
PAKRI	16.39	16.7	16.3	16.55	461,882
PAKT	54.54	53.55	53.5	53.5	21,300
PASL	1.64	1.7	1.6	1.68	121,802
PCAL	40.12	40	40	40	0
PEF	7.6	7.95	7.74	7.74	2,525
PGCL	119.79	120.49	117.5	117.84	301
PGF	12.43	12.55	12.26	12.43	229
PIAA	2.21	2.24	2.1	2.19	88,701
PICT	143.1	146.95	140	143.1	68
PICTPS	10.5	10.73	10.7	10.73	9,140
PIF	5.51	5.68	5.5	5.6	18,600
PINL	7.2	7.2	7.02	7.1	2,501
PIOC	9.76	9.9	9.3	9.46	8,715
PKGP	12.81	12.99	12.6	12.97	48,085
PKGS	103.19	105	101	103.23	16,580
PMI	1.25	1.35	1.35	1.35	1,000
PMPK	173.57	182.24	175	178.76	5,450
PMRS	42.48	40.36	40.36	42.48	11
PMTFC6	98.6324	0	0	98.6071	0
PNGRS	2.11	2.49	2.1	2.11	103
PNSC	15.88	15.74	15.3	15.31	2,055
POL	358.93	365	357.7	359.9	499,019
POML	45.97	46.3	46.1	46.3	1,347
PPL	186.27	188.99	184.4	186	533,737
PPP	46.28	48.59	47.94	48.48	2,000
PRET	27.56	28.93	28.55	28.93	26,805
PRL	58.35	60	57.6	57.99	4,289
PRWM	9.5	9.55	9	9.05	156,574
PSMC	92.25	93.9	92.5	92.98	66,901
PSO	238.45	239.5	233.65	235.23	324,235
PSYL	17.16	17	16.21	17.16	5
PTC	14.6	14.94	14.3	14.84	3,546,436
PTEC	5	5	5	5	600
QUICE	8.21	8.3	8	8.23	26,911
RAVT	1.15	1.36	1.01	1.26	678
REDT	0.75	1.09	0.9	0.98	2,000
RICL	6.82	7.34	7.2	7.3	2,181
RMPL	3250.09	3235	3088	3139.85	81
RUPL	26.5	26.9	26.8	26.5	54
SAIF	8	9	8	8.78	31,491
SANSM	14.5	14.51	14.5	14.5	9,800
SAPL	180.99	188.98	180	180.99	97
SARC	4.01	3.61	3.6	3.61	4,277
SASML	7	7.49	7.49	7	2
SAZEW	31.07	32.62	30	31.93	4,116
SBL	2.25	2.44	2.25	2.29	183,800
SCBPL	11.96	12.5	11.9	12.36	135,797
SCLL	5.1	5.02	5.02	5.1	252
SEARL	47.65	48.49	48.4	48.47	4,010
SEL	16.85	16.7	16.7	16.85	50
SEPCO	1.1	1.2	1.04	1.14	222,741
SEPL	44.16	44.4	42.25	42.26	8,016
SERT	1.01	1.02	1.02	1.02	500
SFAT	2.5	3.5	3.5	2.5	2
SFL	129.92	136.41	136.41	129.92	2
SGML	13.17	13.39	12.51	12.66	3,316
SGMLPS	4.58	5.58	5.03	5.51	2,700
SGPL	1.25	1.29	1.29	1.29	3,000
SHCI	1.65	1.8	1.5	1.66	9,540
SHEL	128.39	132.43	127.5	128.91	10,487
SHEZ	199.9	208	192	199.9	35
SHFA	31.25	31.39	29.69	31.25	2
SHJS	76.63	78.75	78.75	76.63	2
SHNI	9.01	9	9	9.01	100
SHSML	9.56	9.9	9.42	9.9	1,576
SIEM	680.38	714.39	670	701.27	4,702
SILK	2.14	2.24	2.09	2.15	529,290
SING	24.7933	23.56	23.56	24.79	10
SITC	107.5	108	106	107	1,550
SLYT	5.99	6.38	5.11	6	1,002
SMBL	3.41	3.57	3.25	3.5	963,989
SMBLTFC	98.2045	0	0	98.25	0
SMTM	4.3	3.87	3.87	3.87	500
SNAI	40	41	41	40	20
SNBL	7.79	8	7.8	7.93	382,165
SNGP	16.51	16.94	16.4	16.53	212,765
SPL	10.45	10.7	10	10.5	15,703
SRVI	168.57	170	164	166.39	327
SSGC	19.78	20.5	19	19.58	30,851
SSIC	5.7	6.48	5.25	5.7	49
SSML	2.09	2.48	1.75	2.47	6,100
STCL	7.18	7.59	7.5	7.55	1,000
STJT	26.5	27	25.8	26.5	20
STPL	7.79	8.5	7.75	7.79	5
SURC	28.3	27.2	27.02	27.12	760
TAJT	0.55	0.5	0.5	0.5	500
TDIL	11.67	12.39	10.82	11.48	10,603
TELE	1.62	1.68	1.55	1.56	180,492
TGL	16.29	16.4	16.01	16.31	4,671
THALL	95.63	95.49	92.13	95.03	869
TREET	55.2	56.99	55.1	55.75	10,603
TREI	2.81	2.9	2.54	2.59	32,152
TRG	3.76	3.9	3.7	3.79	327,399
TRIBL	0.94	1.44	0.95	1	21,982
TRIPF	201.82	206.5	201	206.06	1,702
TRPOL	0.74	0.75	0.75	0.75	500
TRSM	2.6	2.89	2.89	2.6	2
TSMF	0.87	1.22	1.22	0.87	1
TSML	73.01	75	75	73.01	5
UBDL	31.63	33.21	31.8	31.8	501
UBL	77.76	78.9	76.77	78.51	821,355
UBLTFC2	95.05	0	0	95.05	0
UDPL	9.32	8.4	8.4	9.32	102
ULEVER	7380	7310	7251	7251.67	16
UNIC	7.03	7.8	7.8	7.03	5
UNIM	0.5	0.43	0.43	0.43	5,500
UPFL	2762.5	2900.62	2670.01	2670.21	80
UVIC	2.78	2.9	2.9	2.78	50
WAHN	45.89	46.45	46.45	45.89	25
WTCL	2.25	2.28	2.18	2.2	23,052
WTL	2.26	2.3	2.15	2.23	199,022
WYETH	839.09	860	831	850.56	64
YOUW	1.16	1.06	1.06	1.16	1
ZIL	81.1	80.49	78	81.1	233
Total Turnover					109,142,611

KSE EOD Daily Share Price Data - 15/06/2012