KSE EOD Daily Share Price Data - 19/06/2012

For: June 19, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	3.65	3.65	3.55	3.6	40,750
AATM	1.55	2	2	1.55	1
ABL	64.01	63.9	63.5	63.5	3,550
ABOT	114.75	116.49	114.25	114.75	4,158
ACPL	80.5	80.5	80	80.5	2,374
ADOS	6.79	7	6.8	6.96	19,001
AGIL	83.5	82.51	81.71	81.71	1,400
AGL	12.47	12.69	12.36	12.39	2,301
AGSML	21.45	21.4383	21.4383	21.4383	0
AGTL	205.14	202.5	202.5	205.14	100
AHCL	31.83	31.86	31.1	31.39	379,087
AHCL-CJUN	32	0	0	31.54	0
AHI	15.31	15.24	14.94	15.23	3,600
AHL	36.16	37.74	36.6	36.76	193,563
AICL	68.03	67.6	65.2	65.67	720,452
AKBL	13.75	13.73	13.5	13.52	65,289
AKDCL	32.53	32.2	32.2	32.53	10
ALICO	18.2	18.2	18.2	18.2	46
ALTN	7.6	8.6	8	8.58	31,049
AMBL	9.5	9.5	9.01	9.34	97,294
AMTEX	2.15	2.18	2.07	2.12	7,702
ANL	6.72	6.86	6.46	6.52	2,932,888
APL	447	448.97	440.05	443.84	2,006
ARM	32.25	33.86	33.86	32.25	200
ASHT	10.75	11	11	11	500
ATBA	203.68	206	202.75	205.85	1,203
ATIL	30	30	29.8	29.99	2,084
ATLH	118.91	119	118	118.58	2,795
ATRL	125.5	126	122.8	123.11	372,612
ATRL-CJUN	126.16	0	0	123.71	0
BAFL	17.02	17.11	16.75	16.98	716,773
BAFL-CJUN	17.11	0	0	17.06	0
BAHL	28.67	28.55	28.25	28.31	406,427
BAHL-CJUN	28.82	0	0	28.45	0
BAPL	6.39	6.65	6.3	6.3	705
BATA	640	640	640	640	10
BCML	12.56	13.56	12.25	13.56	6,002
BERG	12.95	13.25	12.6	12.89	1,603
BGL	2.79	3.3	2.75	2.75	3,700
BIFO	57	59	58.95	58.95	931
BIPL	9.9	9.8	9.4	9.49	85,836
BNWM	24	23.2	22.91	23	7,802
BOK	7.6	7.8	7.62	7.79	3,448
BOP	8.17	8.28	7.91	7.96	336,036
BPBL	6.65	7.65	6.5	6.65	116
BPL	46.33	47.65	45.5	46.54	74,948
BROT	1.45	1.85	1.3	1.41	31,109
BUXL	9.75	9.89	9.01	9.62	2,000
BWCL	25.9	24.61	24.61	24.61	600
BYCO	8.84	8.8	8.61	8.66	200,962
CCM	19.72	20.65	18.85	20.65	10,788
CENI	10.2	10.05	9.85	10.2	101
CEPB	20.11	20.71	19.56	19.61	15,068
CHCC	29.58	29.3	28.75	29	124,718
CJPL	0.91	0.98	0.88	0.9	626
CLCPS	0.53	0.4	0.4	0.53	2
CLOV	92.96	93.9	90.5	90.8	792
CML	2.04	2.05	1.51	1.66	1,220,427
COLG	950	903	903	903	201
CPL	172.37	173.2	171	173	617
CPPL	30.8	30.25	30	30.01	1,225
CSAP	21.7	21.3	21.3	21.7	10
CSM	0.99	0.9	0.86	0.99	7
CSUML	3.69	3.68	3.41	3.68	1,517
CWSM	2.75	3	1.8	2.89	130,631
CYAN	75.34	72	72	76.73	3,005
DADX	43.84	42.52	42.25	42.25	652
DAWH	36.02	36.2	35.21	35.41	235,056
DBCI	2.13	2.38	2.06	2.09	52,204
DCH	2.21	2.44	2.12	2.18	9,938
DCL	3.73	3.79	3.52	3.58	395,474
DCM	1.4	1.59	1.59	1.4	10
DEL	1.77	1.81	1.61	1.68	26,201
DFML	2.3	2.25	2.13	2.13	226,948
DGKC	41.22	41.1	39.8	40.34	5,055,295
DLL	56.74	59	56.5	57	12,538
DMTM	7.5	7.49	7.1	7.13	2,302
DNCC	3	3.18	2.32	2.75	1,003
DOL	3.82	3.9	3.75	3.84	48,176
DREL	440	418	418	440	1
DSFL	1.65	1.69	1.55	1.6	260,733
DSIL	1.71	1.73	1.55	1.59	15,000
DSL	3	3.08	2.89	2.9	50,482
DWAE	2.79	2.9	2.25	2.25	34,844
DWSM	2.8	3	3	3	1,000
DWTM	4	3.05	3.05	3.05	500
ECOP	5.5	5.6	5.4	5.4	13,599
EFOODS	67.92	69	66.2	66.96	5,032,687
EFUG	84.66	85	80.52	81.68	2,327
EFUL	70.03	72.44	67.7	69.5	1,657
ELCM	17	18	18	18	500
ELSM	26.31	26.75	26.6	26.66	1,500
EMCO	3	2.7	2.7	3	1
ENGRO	103.59	104.66	102.25	104.28	3,743,772
ENGRO-CJUN	104.14	0	0	104.79	0
ENGROTFC	100.2969	0	0	100.2969	0
ENGROTFC2	100	0	0	100	0
EPCL	10.07	10.13	9.9	10.02	593,349
ESBL	2	2	1.81	1.9	81,906
EXIDE	200.98	203.98	198.1	201.5	6,263
FABL	11.2	11.49	10.9	11.33	23,279
FABLTFC	100.6979	0	0	100.6979	0
FANM	4.51	4.5	4.5	4.51	1
FASM	44.87	47.11	47.11	44.87	100
FATIMA	24.41	24.49	24.15	24.41	830,456
FCCL	5.6	5.67	5.47	5.64	1,287,935
FCSC	2.87	2.95	2.5	2.77	26,565
FDIBL	1.38	1.55	1.49	1.5	502
FDMF	3.81	4	3.85	3.9	26,000
FECM	3.22	3.4	3.4	3.4	1,102
FECTC	14.25	14.25	13.8	13.93	15,330
FEM	1.4	1.45	1.29	1.35	4,101
FFBL	41.63	41.84	40.8	40.93	2,184,883
FFBL-CJUN	41.85	0	0	41.13	0
FFC	110.66	111.3	109.5	111.06	1,301,333
FFC-CJUN	111.24	0	0	111.6	0
FFLM	2.34	2.64	2.2	2.25	2,066
FHAM	7.89	7.62	7.62	7.89	8
FHBM	8.7	8.96	8.96	8.96	570
FLYNG	2.92	2.95	2.8	2.81	85,915
FML	32.11	33.71	33.71	33.71	0
FNBM	4.79	5.2	4.83	4.83	7,800
FNEL	6.24	6.28	5.58	6.25	914,411
FPJM	1.48	1.12	1.12	1.48	300
FPRM	12.57	12.3	12.3	12.3	500
FTSM	1.1	0.9	0.9	0.9	1,452
FUDLM	7.22	7.3	7.15	7.15	1,260
GADT	66.08	66.9	64.75	64.88	1,602
GAMON	1.97	1.8	1.75	1.76	802
GASF	4.99	5	4.03	4.9	76,900
GATI	89	85	84.55	89	200
GATM	22.34	22.8	22.8	22.34	77
GENP	1.1	1.17	1.01	1.02	20,001
GGL	9.01	9.19	8.94	9	8,619
GHGL	57.05	58	56	56.82	9,300
GHNI	6.75	6.98	6.5	6.5	3,300
GHNL	4	4.3	4	4	26,200
GLAXO	63.94	63.99	63.1	63.49	20,458
GLPL	64.4	67.55	65	64.4	10
GRAYS	30.33	29.5	28.82	28.82	6,324
GSPM	5.52	5.8	5.5	5.7	30,611
GTYR	21.88	21.75	21.41	21.75	22,554
GUSM	4.15	4.48	4.2	4.15	10
GUTM	20.59	21	19.57	20.59	7
GWLC	4.55	5.24	4.6	4.55	67
HABSM	21.9	22	21.5	21.8	18,167
HADC	2.75	2.9	2.2	2.21	218,032
HAEL	9.6	9	9	9	2,000
HBL	107.75	108.8	106.5	108.09	83,631
HCAR	11.75	12	11.65	11.97	6,402
HICL	11.15	11.25	10.91	11.1	11,337
HINO	77.29	78	75.65	77.25	2,750
HIRAT	11.74	12.1	11.25	11.52	719,037
HMB	17.53	17.6	17.1	17.46	11,700
HSPI	23.99	23.75	23.7	23.99	312
HUBC	42.07	42.1	41.42	41.99	680,199
HUBC-CJUN	42.29	0	0	42.19	0
HUMNL	21	21	21	21	10
IBFL	50.56	52.98	50.18	50.56	20
IBLHL	22	21.5	21.5	21.5	720
ICCT	1.79	1.71	1.52	1.7	3,444
ICI	128.99	132	126	131.07	54,321
ICIBL	0.78	0.8	0.72	0.74	166,094
IDYM	393.98	375	375	393.98	50
IFSL	16.97	17	16.05	16.13	1,500
IGIBL	2.12	2.2	2.05	2.08	60,345
IGIIL	67.38	67	66.25	67	1,200
INDU	265.09	267.75	256.35	260.79	2,391
INIL	29.62	29.75	29	29.27	3,602
ISL	12.35	12.35	11.9	12.15	508
JDWS	97	98	92.56	97.5	3,004
JGICL	54	54.4	53	53.6	3,235
JLICL	74.37	73.9	71.26	71.32	2,025
JPGL	1.45	1.44	1.34	1.35	301,850
JSBL	5.22	5.34	5.15	5.29	532,861
JSCL	13.4	14.04	13.16	13.46	10,057,853
JSGCL	28.62	29.65	28.35	28.48	5,705
JSIL	7.54	7.88	7.41	7.5	767,265
JSVFL	7.49	7.21	7.16	7.21	1,700
KAPCO	44.96	44.99	43.5	44.47	291,611
KAPCO-CJUN	45.2	0	0	44.69	0
KASBB	2.34	2.5	2.35	2.49	38,308
KASBSL	3.96	3.97	3.74	3.92	12,780
KESC	3.07	3.13	2.59	2.76	7,084,950
KML	2.25	2.3	2.2	2.3	4,240
KOHC	40.63	41.73	39.56	40.05	188,024
KOHE	20.75	20.25	20.25	20.75	200
KOHP	2.29	2	1.86	2.29	55
KOIL	1.25	1.25	1.1	1.2	2,008
KSBP	52.2	53.95	52	53	10,182
KTML	3.98	3.76	3.75	3.76	1,000
LEUL	4.27	4.25	4.25	4.27	1
LIBM	64.1	60.9	60.9	64.1	25
LINDE	117.48	120	114.02	119.58	1,902
LMSM	2.35	2.7	2.7	2.35	10
LOTPTA	7.7	7.85	7.24	7.35	3,508,634
LPCL	4.51	4.59	4.37	4.53	1,387,439
LPGL	12.91	13.91	11.92	12.99	1,513
LUCK	117.11	117.01	113.9	114.69	2,985,402
LUCK-CJUN	117.73	0	0	115.25	0
MACFL	17.2	17.3	16.75	17.1	7,575
MARI	89.99	94.2	89.5	92.91	137,987
MBF	10.1	10.44	10.44	10.1	5
MCB	164.65	164.47	162.6	163.25	229,865
MCB-CJUN	165.52	0	0	164.04	0
MDTL	4.7	4.9	4.4	4.41	7,803
MEBL	29.78	29.59	28.75	28.93	23,589
MERIT	19.41	20.3	19.31	20.25	720
MFFL	312.04	311	296.5	299.08	132
MLCF	4.91	4.94	4.84	4.87	147,250
MODAM	1.3	1.11	1.11	1.3	100
MOON	7.1	6.1	6.1	7.1	25
MRNS	39.6	39.99	39	39.01	1,751
MTIL	1	1.24	1	1.14	30,834
MTL	480.08	484	479	479.11	9,735
MUCL	15.05	14.06	14.06	15.05	100
MUKT	0.7	0.89	0.89	0.7	10
MUREB	100.98	103	98.99	102	4,432
MWMP	2.86	2.98	2.67	2.81	4,286
MZSM	2	2.4	1.9	2	3
NAGC	23	23.5	23	23	25,506
NATF	196.58	196	194	195.11	255
NBP	44.43	44.26	43.5	43.84	1,080,070
NCL	17.71	17.9	17.62	17.62	812
NCPL	15.2	15.3	15.15	15.15	5,527,605
NESTLE	4091.64	4159	4015.01	4054.43	101
NETSOL	14.56	14.77	14.2	14.3	121,752
NEXT	7.22	7.98	7.08	7.22	300
NIB	2.06	2.07	2.01	2.03	304,275
NIBTFC	98.969	0	0	98.969	0
NICL	3.8	3.9	3.62	3.83	66,522
NML	49.27	49.29	48.5	49.01	994,812
NONS	19	20	20	19	1
NOPK	45.39	45	43.13	43.13	1,763
NOPKNV	18.6	18	17.6	17.6	27,600
NPL	14.89	15	14.72	14.74	72,697
NRL	230.36	230	226.95	227.11	161,951
NSB10Y1	100	0	0	100	0
OGDC	153.62	154.18	151.5	153.81	278,459
OLPL	10.75	10.55	10.5	10.52	6,018
OTSU	35.88	35.85	34.5	35.85	2
PACE	2.04	2.09	2	2.02	95,001
PAEL	5.81	5.99	5.7	5.75	156,010
PAKD	63.68	64.5	62.05	62.89	1,748
PAKMI	1.55	1.7	0.72	1.7	1,500
PAKRI	16.76	16.97	16.51	16.84	362,747
PASL	1.61	1.7	1.5	1.53	181,935
PASM	7.11	8.11	7.2	8.03	2,348
PCAL	40	40	40	40	91
PEF	7.85	7.65	7.65	7.65	10,000
PGF	12.4	12.4	12.31	12.4	17,900
PIAA	2.19	2.12	2.08	2.09	1,223
PICT	147.2	148.5	144.8	146.93	5,862
PIF	5.55	5.7	5.52	5.6	92,891
PIL	5.4	6	4.41	4.68	741
PINL	7.02	7.2	6.87	6.95	2,062
PIOC	9.51	9.69	9.3	9.58	8,571
PKGP	13.27	13.19	12.9	13.1	19,404
PKGS	104.58	104.5	102.3	103	4,914
PMI	1.35	1.26	1.1	1.14	87,238
PMPK	178.8	180	170.15	173	3,881
PMRS	42.48	40.36	40.36	42.48	1
PMTFC6	98.6301	0	0	98.6301	0
PNGRS	2.24	2.25	2.25	2.24	99
PNSC	15.31	15.89	15.24	15.5	1,051
POL	361.86	362.75	359.99	361.99	147,073
POML	46	47.1	46.5	47.1	1,754
PPL	188.01	188.7	186.56	188.18	256,676
PPP	48.48	47	47	48.48	100
PRET	30.37	31.45	31.45	30.37	1
PRL	58.11	58.2	57.63	57.91	3,750
PRWM	9.33	9.2	8.5	8.6	5,700
PSMC	92	93.88	91.01	93.25	49,668
PSO	236.41	237.99	235.01	236.1	193,159
PSYL	17.16	17.25	16.16	16.7	13,153
PTC	14.93	15.05	14.51	14.72	1,506,790
PTEC	5	5	5	5	1,000
QUICE	8.25	8.2	7.9	8.14	56,787
RAVT	1.16	1.3	1.18	1.29	20,008
REDT	1	0.92	0.9	0.9	2,500
REWM	9.1	9.95	9.05	9.1	302
RMPL	3000	3149	2850	2861.19	34
RUPL	26.5	26.9	26.9	26.9	2,000
SAIF	8.99	9	8.15	8.28	91,594
SANE	2.01	3	1.66	2.15	65,011
SANSM	14.5	15	14.95	14.99	500
SAPL	180.99	183.99	173.39	180.99	6
SASML	7	7.5	7.5	7	5
SAZEW	31.93	30.45	30.45	31.93	175
SBL	2.3	2.3	2.25	2.29	158,214
SCBPL	12.08	12.2	12	12.17	8,333
SCL	129.51	124	124	129.51	4
SCLL	5	5.01	5	5	4,500
SEARL	48.47	48.7	47.1	48.54	1,035
SEPCO	1.17	1.2	1.11	1.19	186,125
SEPL	43	44.14	42.8	43.05	8,327
SERT	1.55	1.86	1.2	1.44	20,000
SFL	129.92	135	135	129.92	5
SGML	12.34	13.1	11.36	12.65	1,576
SGPL	1.29	1.25	1.25	1.29	111
SHCI	1.77	1.9	1.71	1.75	1,025
SHEL	127.32	128.45	126	128.11	8,648
SHEZ	199.9	195	192.1	199.9	20
SHFA	30.95	31.5	29.51	30.01	3,138
SIBL	2	3	2	2	21,881
SIEM	701.27	676.01	675	675	105
SILK	2.13	2.16	2.1	2.13	97,156
SING	24.79	23.99	23.56	23.59	1,011
SITC	107.1	106.81	106.8	106.8	539
SLYT	5	6	5.99	5.99	600
SMBL	3.52	3.52	3.42	3.49	621,365
SMBLTFC	98.25	0	0	98.25	0
SMCPL	5.53	6.15	6	6.01	2,090
SMTM	3.87	4.19	3.86	3.86	602
SNAI	39.18	41	40	40.44	701
SNBL	7.85	7.92	7.76	7.8	529,007
SNGP	16.53	16.87	16.32	16.5	14,134
SPL	10.6	10.7	10.4	10.4	1,001
SPLC	0.95	0.98	0.8	0.85	57,629
SRVI	166.39	167	165.2	165.97	460
SSGC	19.5	19.6	19.3	19.35	6,917
SSML	1.96	2.3	2	2	2,010
STCL	7.55	7.9	7.3	7.3	1,101
STPL	7.25	7.9	7.9	7.25	1
SURC	28.45	28	28	28.45	100
SUTM	64.31	63.5	62.25	64.31	329
SZTM	4.5	5	5	4.5	2
TDIL	11.5	11.5	10.56	11.34	4,731
TELE	1.5	1.57	1.49	1.52	411,028
TGL	16.03	16	15.11	15.95	3,473
THALL	94.54	94.98	93	93.45	6,569
TREET	56.7	56.75	55.25	56	5,136
TREI	2.55	2.9	2.37	2.43	26,988
TRG	3.79	3.84	3.57	3.6	426,207
TRIBL	1	1.19	0.91	1	117
TRSM	2.21	2.9	2.9	2.9	501
TSMF	0.92	1.39	1.39	0.92	1
TSPL	1.02	1	1	1	4,000
UBL	79.22	79.11	78.25	78.5	68,636
UBLTFC2	95.05	97	97	95.05	800
UBLTFC4	100.85	0	0	100.85	0
UDPL	9.73	9.8	9.8	9.73	10
ULEVER	7262.5	7370	7370	7260.91	23
UNIC	7.5	7	7	7.5	10
UPFL	2772.5	2896	2896	2772.5	2
UVIC	2.78	3	3	2.78	1
WTCL	2.18	2.2	2.1	2.15	52,700
WTL	2.16	2.2	2.1	2.15	105,073
WYETH	850.56	859	859	859	40
YOUW	1.16	1.06	1.06	1.16	1
ZIL	81	83	80.99	81.3	465
ZTL	4.6	3.75	3.75	3.75	500
Total Turnover					75,993,622

KSE EOD Daily Share Price Data - 19/06/2012