KSE EOD Daily Share Price Data - 31/05/2012

For: May 31, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	3.91	4	3.8	3.85	185,030
AASM	23.59	22.42	22.42	23.59	48
AATM	1.94	2.94	2.94	1.94	1
ABL	62.91	64.59	62.8	64.09	506
ABLTFC2	100.9	0	0	100.9	0
ABOT	115.25	115.07	112	112	8,440
ACPL	78.67	80	78.12	79.24	18,360
ADAMS	17.99	18.99	18.99	18.99	3,537
ADMM	26.01	27	26.5	27	2,700
ADOS	5.7	6.25	5.9	6.19	1,000
AGIL	86.99	85	82.7	85	30,500
AGL	14.88	15	14.95	15	503
AGSML	18.3	19.1	17.3	18.81	50,443
AHCL	32.54	32.85	31.71	31.9	1,686,858
AHCL-CJUN	32.98	0	0	32.29	0
AHI	15.25	15.74	15.01	15.11	5,307
AHL	37.03	37.89	36.3	36.89	65,566
AICL	67.3	68.9	66.8	67.14	446,139
AKBL	14.72	14.99	14.26	14.62	1,426,837
AKDCL	34.8	35	34.03	34.47	2,250
AKGL	8.3	8.5	8.5	8.3	100
ALICO	16.2	17.2	17.2	17.2	1,050
ALNRS	37.98	39.4	39	39.08	1,063
ALTN	7	6.5	6.5	7	10
AMBL	7.56	8.05	7.71	7.87	152,808
AMTEX	2.29	2.31	2.2	2.21	151,829
ANL	6.8	7	6.55	6.63	1,029,526
APL	453.32	458	445	446.61	39,369
ARM	32.2	33.81	33.81	32.2	100
ATBA	208.23	209	200.06	207.12	11,944
ATFF	7.8	7.75	7.75	7.75	1,000
ATIL	30	30.01	29.81	29.93	6,699
ATLH	143.32	143.66	143	143.16	976
ATRL	125.99	131.9	125.5	130.98	2,961,997
ATRL-CJUN	127.7	0	0	132.59	0
AWTX	155.12	147.37	147.37	155.12	1
BAFL	16.91	17.19	16.7	16.75	924,656
BAFL-CJUN	17.14	0	0	16.96	0
BAHL	28.46	28.8	28.01	28.17	121,301
BAHL-CJUN	28.85	0	0	28.52	0
BAHLTFC	99	0	0	99	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	7	8	7	7.24	12,279
BATA	613.1	643	610	613.1	7
BAWS	12.66	13.6	13.6	12.66	15
BCL	38.08	39.68	39.68	38.08	2
BCML	14.99	15	14.99	15	3,000
BERG	13.03	13.25	13	13	11,500
BGL	3.6	4.25	3.61	3.7	40,550
BIFO	50.5	53.02	48.11	50.5	101
BIPL	11.42	11.89	10.8	11.08	1,995,120
BNWM	24.19	25.3	24.02	24.02	1,680
BOK	7.35	7.5	7.34	7.45	153,908
BOP	8.71	8.95	8.55	8.63	913,178
BPBL	1.62	2.16	1.8	2.16	24,000
BPL	39.4	41	38.66	39.25	20,358
BROT	1.81	1.93	1.7	1.7	17,503
BUXL	9.57	9.4	9.4	9.57	499
BYCO	9.7	9.85	9.65	9.69	717,796
CCM	19.03	18.18	18.18	19.03	11
CEPB	18.53	18.99	18.05	18.95	17,004
CHAS	8.5	8.65	8.31	8.5	2
CHBL	2	2	1.7	1.9	11,201
CHCC	28.56	29.98	28.25	29.96	1,459,778
CJPL	0.77	1.6	0.9	1.1	403,766
CLOV	71.3	74.86	71.25	74.86	10,993
CML	2	2.05	1.95	2	161
COLG	959.51	964.99	964.99	959.51	1
CPAL	0.98	1.21	1.21	0.98	11
CPL	162.5	162.6	161.1	162	390
CPPL	31.75	32.5	31.85	31.85	34,719
CRTM	9.31	9.25	9.25	9.25	1,202
CSAP	23.5	23.9	22.8	23.27	10,925
CSM	1.09	1.2	0.98	1.03	284,156
CSUML	3.32	3.65	3.1	3.1	17,331
CWSM	2.8	3.44	2.01	2.43	1,418
DADX	43.98	44.38	43.1	43.1	505
DATM	0.95	1.09	1.09	1.09	500
DAWH	37.57	37.94	37.25	37.38	77,092
DBCI	2.39	2.63	2.29	2.5	128,897
DCH	2.5	2.59	2.36	2.45	65,953
DCL	4.27	4.55	4.2	4.29	1,451,928
DCM	1.61	1.52	1.41	1.5	42,135
DEL	2.18	2.25	2.2	2.2	4,501
DFML	2.75	2.8	2.51	2.55	117,479
DFSM	2.01	2.01	2.01	2.01	10,000
DGKC	41.49	42.53	40.5	41.14	12,394,731
DIIL	8.26	9.26	8.5	8.62	2,614
DKTM	2.5	3	1.51	2.2	20,501
DLL	62.92	62.99	59.78	59.78	45,927
DMTM	5.5	6	5.79	5.5	26
DMTX	5.9	6.79	5.05	5.13	1,020
DOL	4.05	4.15	4.01	4.02	96,824
DSFL	1.86	1.87	1.77	1.79	201,738
DSIL	1.72	1.77	1.7	1.7	13,735
DSL	2.65	2.67	2.61	2.61	1,001
DSML	3.73	4.5	4.5	4.5	500
DWAE	2.73	3.39	2.49	2.52	217,921
DWSM	3	3.19	2.9	3.1	5,088
DYNO	20.26	20.22	20	20	8,201
ECOP	5.61	5.65	5.55	5.55	4,250
EFLTFC	101.7	0	0	101.7	0
EFOODS	68.2	69.9	64.81	65.19	5,753,448
EFUG	87.26	89.99	86.25	86.4	1,836
EFUL	67.75	68.49	66	67	5,542
ELCM	14.48	15	15	15	500
EMCO	3	2.98	2.56	3	2
ENGRO	108.5	110.2	105.5	107.6	9,459,363
ENGRO-CJUN	109.97	0	0	108.92	0
ENGROTFC	100.2969	100	100	100.2969	560
ENGROTFC2	100	0	0	100	0
EPCL	11.37	11.73	11.28	11.34	383,996
EWLA	6.25	6.05	6.05	6.25	200
EXIDE	194.05	195	194.25	195	2,150
FABL	11.87	11.86	11.62	11.8	24,784
FABLTFC	99.1	100.85	100.05	99.99	57,003
FANM	4.9	4.75	4.75	4.75	800
FASM	44.87	47.1	47.1	44.87	74
FATIMA	24.31	24.49	24	24.15	3,670,288
FCCL	6.1	6.28	6.01	6.15	3,476,314
FCIBL	5.85	6.85	4.85	4.95	140,687
FCSC	3.15	3.2	3.03	3.15	3,003
FDIBL	1.71	1.85	1.6	1.6	15,206
FDMF	3.6	3.65	3.6	3.65	3,755
FECM	3.3	3.35	3.01	3.26	5,258
FECTC	14.75	15.4	14	14.48	117,158
FEM	1.65	1.65	1.55	1.55	1,300
FEROZ	81.37	82.05	82	82	410
FFBL	40.22	40.59	39.9	39.93	834,425
FFBL-CJUN	40.77	0	0	40.42	0
FFC	109.06	109.78	107.5	107.65	2,987,614
FFC-CJUN	110.54	0	0	108.97	0
FFLM	2.23	2.47	2.3	2.31	8,006
FHAM	7.7	7.75	7.7	7.71	2,100
FHBM	8.9	8.75	8.75	8.75	1,000
FLYNG	3.03	3.25	2.91	3.04	991,642
FML	32.11	33.7	30.57	32.11	223
FNBM	6.99	6.35	6.35	6.99	26
FNEL	6	6	6	6	4,502
FPJM	1.21	1.3	1.16	1.19	2,204
FRSM	23.59	23.31	23	23	3,990
FUDLM	7.07	7.49	7.16	7.47	6,101
FZCM	92.05	96.22	91.22	92.05	2
GAIL	3	3.89	2.46	2.66	7,612
GASF	4.9	4.95	4.9	4.93	38,800
GATM	20.51	21.53	19.51	19.85	601
GENP	1.31	1.45	1.3	1.3	13,920
GFIL	3.4	3.75	3.75	3.4	180
GGL	8.9	9.15	8.85	9.1	15,598
GHGL	59.66	60.19	59	59.38	2,816
GHNI	6.99	7.4	6.7	6.93	503
GHNL	4.33	4.5	4.11	4.2	2,731
GLAXO	63.73	64.25	62.5	63.09	50,841
GLOT	8.62	9.5	8	9.5	3,000
GRAYS	26.73	25.75	25.75	26.73	101
GSPM	6.32	6.26	6.25	6.25	2,496
GTYR	23.43	23.5	23	23	19,250
GUSM	4.25	4.49	4.07	4.49	1,002
GWLC	4.9	5.2	4.5	4.9	6
HABSM	21.71	21.75	21.55	21.65	25,623
HADC	3.51	4.45	3.4	4.38	690,999
HAEL	8.63	9.6	9.6	9.6	500
HAJT	1	1.1	0.8	1	15,859
HAL	21.59	21.05	21.05	21.59	1
HBL	109.98	110	105	105.26	405,226
HCAR	11.85	12.15	12	12.15	11,600
HICL	12.18	12.4	11.85	11.85	5,103
HINO	82.9	85.25	80.5	80.9	4,240
HINOON	37.01	35.71	35.7	35.71	500
HIRAT	11.92	12.5	11.16	11.32	56,316
HMB	17.6	18.12	17.8	17.82	54,596
HSPI	22.76	23.3	23.25	22.76	35
HUBC	39.85	40.3	39.28	40.02	925,518
HUBC-CJUN	40.39	0	0	40.51	0
HUMNL	21.05	22	20	21	2,021
HWQS	9	9.7	8.2	9	26
IBFL	56.91	58	56.5	56.91	7
IBLHL	21.31	21.5	21.1	21.37	941
ICCT	2.01	2.02	1.98	2	21,000
ICI	135.02	136	135	135.01	10,112
ICIBL	0.97	1.02	0.9	0.92	67,420
IDEN	9.7	10.5	10.5	9.7	100
IFSL	16.7	16.8	15.72	16.49	17,193
IGIBL	2.54	2.55	2.41	2.43	741,792
ILTM	197.21	206.75	187.35	203.31	309
INDU	286.54	295	282.5	284.87	13,895
INIL	31.18	31.5	30	30.96	1,545
ISIL	99.98	104.97	95.02	104.7	3,350
ISL	12.4	12.71	12.06	12.18	27,848
JDWS	90.89	90	90	90	1,625
JGICL	53.76	54.05	53.75	54.05	11,580
JKSM	10.05	9.5	9.5	9.5	500
JLICL	70.02	70	70	70.02	100
JOPP	12.47	13	11.47	11.93	6,882
JPGL	1.8	1.85	1.75	1.77	325,283
JSBL	5.89	5.95	5.5	5.58	1,155,940
JSCL	15.62	15.95	14.7	14.85	11,123,280
JSGCL	32.83	34.47	32.56	32.83	17
JSGF	7.16	7.5	7.16	7.46	91,165
JSIL	8.65	8.82	7.91	8.08	1,231,703
JSVFL	7.41	7.49	7.31	7.42	259,004
JUBS	1.17	2	2	1.17	1
KAPCO	45.09	45.45	44.56	44.89	16,160
KAPCO-CJUN	45.7	0	0	45.44	0
KASBB	2.43	2.5	2.2	2.25	116,638
KASBM	3.2	3.2	3.2	3.2	1,000
KASBSL	4.51	4.88	4.35	4.77	6,101
KESC	3.45	3.54	3.38	3.4	791,482
KHTC	45	45.75	45.75	45.75	0
KML	2.23	2.43	2.17	2.25	19,870
KOHC	38.33	40	37.81	39.42	189,590
KOHE	20.01	21.01	20.5	21.01	8,000
KOHP	2.2	2.05	2	2	1,000
KOHS	3.75	3.7158	3	3.7158	206
KOHTM	6.5	6.55	6.4	6.55	12,169
KOIL	1.32	1.4	1.16	1.32	4,015
KOSM	2.96	2	2	2	1,500
KSBP	41.25	43.31	42	43.31	13,876
KSTM	1.75	1.05	1.05	1.75	25
KTML	3.95	4.24	4.24	4.24	500
LIBM	64.27	64.1	64.1	64.1	0
LINDE	105.54	105.25	104.85	105.25	1,893
LOTPTA	8.29	8.45	8.26	8.27	1,785,185
LPCL	4.51	4.73	4.35	4.54	3,335,678
LUCK	126.38	132	125.25	126.29	7,987,901
LUCK-CJUN	128.1	0	0	127.84	0
MACFL	18.86	19.5	18.25	18.53	47,593
MARI	94.5	97.8	93.6	95.66	201,802
MBF	10.25	10.38	10	10.04	568
MCB	167.63	168.88	166.5	167.51	305,432
MCB-CJUN	169.91	0	0	169.57	0
MDTL	6.9	5.9	5.9	5.9	5,884
MEBL	26.73	27	26.45	26.51	12,061
MFFL	316.14	331.94	325	331.93	3,570
MIRKS	38	39.5	37.55	38.74	10,202
MLCF	4.89	5.36	4.81	4.88	1,819,915
MRNS	43.24	43.85	43	43.11	4,352
MSCL	9.34	9.5	9.5	9.34	341
MTIL	1.36	1.7	1.21	1.57	391,945
MTL	486.04	494.99	485.75	486.68	4,430
MUBT	1	1.49	0.95	1	37
MUCL	13.7	14	12.7	12.7	44,300
MUKT	0.86	0.98	0.7	0.81	26,199
MUREB	96.69	97	95.5	95.53	4,040
MWMP	4.35	4.9	3.8	4.02	339,221
MZSM	2.11	2.1	2.1	2.1	2,180
NAGC	23	23	23	23	13,700
NATF	199.9	202.7	197	197.06	14,731
NBP	45.35	45.65	44.5	45.09	3,253,336
NCL	18.62	19.1	18.7	19.06	46,671
NCPL	14.99	15.18	14.95	15.02	1,467,053
NESTLE	3878.44	3975	3755	3858	41
NETSOL	14.53	14.94	14.41	14.75	68,728
NEXT	9.21	9.9	8.32	8.32	1,532
NIB	2.23	2.29	2.16	2.19	1,533,565
NIBTFC	99.269	0	0	98.969	0
NICL	3.65	3.79	3.64	3.7	225,178
NML	49.95	50.5	49.5	49.59	616,177
NONS	21.33	20.27	20.27	20.27	1,200
NOPK	54.76	57.49	52.03	52.2	15,887
NOPKNV	22.35	23	21.24	21.52	84,907
NPL	14.98	15	14.81	14.99	62,504
NRL	248.9	254	247	249	264,148
NSB10Y1	100	0	0	100	0
OGDC	158.09	158.9	156	157.56	226,358
OLPL	11.75	11.4	11.05	11.4	2,484
OLTM	6.47	6.5	5.52	5.62	18,982
OTSU	37.25	37	35.4	37.25	12
PACE	2.37	2.45	2.28	2.31	77,953
PAEL	6.03	6.2	5.91	6.02	388,427
PAKD	50	50.1	50	50	154
PAKMI	2.18	2.25	1.85	1.9	11,192
PAKRI	16.92	17.15	16.75	16.83	239,759
PASL	2	2.05	1.94	1.97	113,247
PCAL	38.7	39.5	39.5	39.5	1,000
PECO	50.02	48	47.55	50.02	76
PEF	7.7	7.88	7.5	7.5	7,501
PGCL	119	124.24	117.1	119	3
PGF	12.76	12.8	12.64	12.66	199,548
PIAA	2.22	2.26	2.15	2.25	67,206
PICT	148.06	152	148.5	149	4,022
PIF	5.7	5.8	5.61	5.7	2,123,984
PIL	7.24	6.98	6.24	7.24	420
PINL	7.11	7.4	7	7	5,005
PIOC	10.74	11.18	10.62	10.67	44,740
PKGI	6.1	6.2	6.2	6.1	10
PKGP	12.72	12.83	12.63	12.69	37,940
PKGS	96.87	99	93.36	95.59	32,035
PMI	1.4	1.42	1.42	1.4	2
PMPK	149.84	150.5	145	147.39	9,101
PMRS	44.8	42.56	42.56	44.8	20
PMTFC6	98.5619	0	0	98.5939	0
PNGRS	2.3	2.25	2.11	2.13	3,902
PNSC	15.75	15.9	15.57	15.75	52
POAF	8.95	9.5	7.95	9.21	4,300
POL	370.92	372.33	367.01	368.06	401,251
PPL	193.42	196.5	191.61	194.04	2,019,650
PPVC	10.89	9.89	9.89	10.89	250
PRET	26.6	27.93	27	27.93	12,598
PRL	61.44	62.5	61.11	61.26	7,467
PRWM	9	9.3	9.05	9.1	4,603
PSEL	154.93	154.99	147.19	150.45	1,517
PSMC	92	93	90.62	90.8	35,347
PSO	249.26	250	245.71	246.28	181,421
PSYL	16.79	16.79	16.12	16.79	11
PTC	15.32	15.49	14.58	14.81	5,172,486
PTEC	5	5	5	5	1,600
QUET	23.31	23.31	22.32	23.31	206
QUICE	7.68	8.4	7.5	8.1	310,557
RAVT	1.36	1.4	1.21	1.32	54,707
REDT	0.55	0.65	0.65	0.65	2,000
RMPL	2715	2850.75	2700	2735.7	271
RUPL	27.38	27.9	26.5	26.5	17,001
SAIF	7.92	8.8	7.61	8.11	23,917
SAPL	186.03	193.87	183.5	185.38	858
SAZEW	33.48	34.39	32.01	32.97	16,785
SBL	2.1	2.62	2.22	2.54	1,369,703
SCBPL	10.71	11	10.77	11	4,503
SCL	111.89	117.48	117.1	111.89	53
SCLL	5.74	5.75	5.2	5.4	2,382
SEARL	48.1	48.39	47.27	47.5	1,506
SEL	16.69	16.9	16.89	16.9	800
SEPCO	1.27	1.32	1.22	1.26	14,570
SEPL	43.88	43.85	43.2	43.3	1,604
SERF	0.5	0.78	0.78	0.78	1,000
SFTM	4.55	5.25	5.15	5.2	1,000
SGML	11.35	12.35	11.2	12.35	361,246
SGMLPS	6.99	6.01	6	6.01	502
SGPL	1.85	1.85	1.71	1.74	9,670
SHCI	1.78	1.81	1.8	1.8	510
SHEL	135.79	138.5	134.6	135.25	119,258
SHEZ	219.23	219.75	210.02	210.18	134
SHFA	31.5	31.35	30.25	30.3	4,016
SHSML	9.01	9.35	9	9	11,400
SIEM	691.67	717.99	717.99	691.67	1
SILK	2.23	2.3	2.2	2.22	792,671
SING	23.43	24.6	24.5	24.6	6,445
SITC	108.91	111	109.93	108.91	2
SJTM	2.78	1.78	1.78	2.78	50
SLYT	6.94	6.1	6.1	6.94	55
SMBL	3.31	3.32	3.13	3.15	160,171
SMBLTFC	98.1752	0	0	98.289	0
SMCPL	6	6.45	6	6	36,202
SMTM	4.5	4.6	4.6	4.5	7
SNAI	41.45	42.5	40.05	41.45	8
SNBL	7.73	7.88	7.5	7.65	39,789
SNGP	18.85	19.2	18.75	19.04	44,136
SPL	10.77	10.99	10.78	10.83	12,974
SPLC	1.18	1.24	1.16	1.24	1,371
SRVI	174.27	181.9	173	176.01	3,617
SSGC	20.23	20.65	20.04	20.25	12,894
SSIC	5.68	5.95	5.51	5.6	2,550
SSML	2.04	2.45	2	2.28	15,294
STCL	7.6	7.7	7.7	7.6	1
STJT	26.1	26.99	26	26.5	900
STPL	7.51	7.99	7.51	7.89	3,055
SURC	29	28.26	28.25	28.25	500
SUTM	64.31	67.52	67.52	64.31	5
TAJT	0.6	0.79	0.79	0.79	1,000
TATM	21	21	21	21	1,000
TDIL	11.2	11.99	11.25	11.99	2,500
TELE	1.72	1.79	1.65	1.66	2,024,689
TGL	15.29	15.5	15.01	15.15	14,795
THALL	95.15	96.85	94.9	95.93	656
THCCL	23	23.5	23	23	683
TREET	60.04	61	58.5	58.82	26,416
TREI	4.99	5.82	4.26	4.53	786,284
TRG	4.08	4.27	3.83	3.88	3,009,365
TRIBL	1.05	1.39	0.93	1	12,502
TRIPF	218.4	219.9	210.5	215.02	22,213
TRPOL	0.87	0.95	0.7	0.94	502
TRSM	2.6	3.24	2.27	2.6	2
TSML	75.6	73.1	73	73.01	1,000
TSPL	1.15	1.28	1.1	1.13	802
UBDL	33.06	32.9	31.41	31.71	500
UBL	75.32	75.75	74.5	75.01	1,088,989
UBLTFC2	95.05	0	0	95.05	0
UBLTFC4	100.7049	0	0	100.7049	0
ULEVER	7239.18	7499	7151	7170.57	47
UPFL	2895.13	2950	2950	2895.13	1
UVIC	2.78	3.25	3.25	2.78	1
WAHN	47.42	48	47	48	5,465
WTCL	2.5	2.5	2.35	2.38	264,693
WTL	2.51	2.6	2.26	2.33	1,589,186
YOUW	1.29	1.3	1.3	1.3	1,000
ZAHT	4.6	4.8	4.8	4.8	5,000
ZIL	84.4	84	81.11	81.16	2,537
ZTL	3.9	3.5	3.5	3.9	469
Total Turnover					124,820,779

KSE EOD Daily Share Price Data - 31/05/2012