KSE EOD Daily Share Price Data - 02/07/2012

For: July 02, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	4.8	4.98	4.5	4.59	45,880
AASM	23.59	24.6	22.45	23.59	200
AATM	1.55	2.1	1.58	1.55	202
ABL	64.18	65	64	64.92	141,500
ABOT	119.05	123	120	122.99	13,644
ACPL	81.44	82	78.15	80.99	73,046
ADAMS	19	19	18.75	18.96	1,200
ADMM	24	24.94	23.21	23.22	604
ADOS	10.18	11.18	11.18	11.18	7,500
AGIC	9.15	9.25	9	9.15	212
AGL	12.54	13.34	12.35	12.54	101
AGTL	205.34	208	208	205.34	101
AHCL	30.93	32.25	31.15	32.08	2,664,757
AHCL-CAUG	31.77	0	0	32.95	0
AHCL-CJUL	31.3	0	0	32.45	0
AHCL-CSEP	31.77	31.77	31.77	33.34	0
AHCL-JUL	31.33	32.58	31.55	32.45	394,500
AHI	15.88	16.33	16	16.01	38,542
AHL	34.26	35.97	34.89	35.97	64,538
AHTM	11.62	12	12	12	0
AICL	58.25	60.6	58.85	60.31	935,234
AKBL	13.57	14.4	13.36	14.16	880,917
ALICO	18.2	18	18	18	1,060
ALNRS	42.33	44.44	42.95	44.07	2,600
AMBL	10.3	10.5	10.2	10.4	12,789
AMTEX	2.14	2.24	2.01	2.04	91,969
ANL	6.4	6.95	6.41	6.87	3,669,966
APL	474.37	494	474.37	485.09	26,049
ARM	32.25	33.86	30.76	33.86	3,000
ARUJ	5.5	6.4	6.39	6.4	2,600
ASFL	5.16	5	5	5.16	45
ATBA	201.69	203	201	202.3	3,367
ATIL	29.9	30.5	30.1	30.5	1,100
ATLH	115.08	116	115	115.54	3,083
ATRL	122.87	126.15	123.35	125.78	492,357
ATRL-CAUG	126.22	0	0	129.17	0
ATRL-CJUL	124.33	0	0	127.23	0
ATRL-CSEP	126.22	126.22	126.22	130.73	0
ATRL-JUL	124.11	127.05	124.65	126.72	75,500
BAFL	17.1	17.75	17.15	17.6	1,816,402
BAFL-CAUG	17.57	0	0	18.07	0
BAFL-CJUL	17.3	0	0	17.8	0
BAFL-CSEP	17.57	17.57	17.57	18.29	0
BAFL-JUL	17.33	17.8	17.45	17.8	120,500
BAHL	28.47	28.65	28.4	28.56	98,190
BAHL-CAUG	29.25	0	0	29.33	0
BAHL-CJUL	28.81	0	0	28.89	0
BAHL-CSEP	29.25	29.25	29.25	29.68	0
BAPL	6.56	6.75	6.75	6.56	99
BCL	37.5	36.11	36.1	36.1	502
BCML	13.01	14.01	13.5	13.88	2,473
BERG	12.75	12.65	12.6	12.61	812
BIFO	53.29	52	52	53.29	10
BIPL	10.7	10.9	10.4	10.53	966,769
BNWM	22.5	23	22.98	23	4,000
BOK	8.28	8.31	8.15	8.3	17,750
BOP	7.68	8	7.7	7.97	903,598
BPL	47.81	49.2	47.15	47.45	219,515
BROT	1.35	1.39	1.25	1.25	1,001
BRR	2.45	2.6	2.4	2.4	6,500
BUXL	8.4	8.8	8.75	8.76	500
BWCL	24.54	23.32	23.32	23.32	1,000
BYCO	8.43	8.76	8.4	8.54	1,050,682
CCM	21.52	22.59	22.55	22.55	550
CENI	10.35	10.3	10.12	10.12	1,500
CEPB	18.95	19.94	19.49	19.5	22,541
CHBL	1.88	1.67	1.67	1.67	1,596
CHCC	29.62	30.9	29.82	30.76	820,218
CJPL	0.97	0.95	0.85	0.97	2
CLCPS	0.41	0.53	0.53	0.41	2
CLOV	78.88	81.95	77.03	79.7	1,501
CML	1.72	1.77	1.73	1.62	2,502
COLG	979.99	1000	980	980	160
CPL	177	178	175	175.25	5,300
CPPL	28.8	29.05	29	29	5,500
CSAP	23.19	23.25	23.2	23.25	3,304
CSIL	2.79	2.9	2.75	2.89	1,562
CSM	0.94	1	0.82	0.93	47,974
CSUML	3.18	3.67	3.59	3.59	552
CWSM	2.78	3.3	2.6	3.04	83,754
CYAN	71.45	72.89	69.9	70.08	1,194
DAAG	1.1388	2.13	2.13	2.13	500
DADX	44.6	46.35	46.35	44.6	100
DATM	0.65	0.74	0.5	0.65	6
DAWH	33.01	33.6	33	33.11	300,744
DAWH-CJUL	33.4	0	0	33.49	0
DBCI	2.2	2.3	2.05	2.1	18,697
DCH	2.39	2.75	2.46	2.5	35,320
DCL	3.43	3.73	3.5	3.62	1,021,721
DCM	1.35	1.59	1.41	1.35	110
DEL	2.24	2.05	1.8	2.05	46,985
DFML	2.12	2.17	2.04	2.11	105,713
DFSM	2.48	2.01	2	2	5,000
DGKC	39.38	41.34	39.65	41.28	8,496,559
DGKC-CAUG	40.45	0	0	42.39	0
DGKC-CJUL	39.85	0	0	41.75	0
DGKC-CSEP	40.45	40.45	40.45	42.9	0
DGKC-JUL	39.83	41.81	40.15	41.67	3,109,000
DKTM	2	2	2	2	5,000
DLL	62.02	64.84	61	63.66	10,482
DMTM	6.69	6.76	6.6	6.71	1,095
DMTX	6.15	5.6	5.6	6.15	83
DNCC	2.45	2.89	2.25	2.36	65,002
DOL	3.88	4	3.92	3.97	39,388
DSFL	1.64	1.7	1.66	1.7	81,135
DSIL	1.51	1.65	1.42	1.59	143,311
DSL	2.43	2.6	2.43	2.5	85,982
DSML	4.87	5	4.75	5	913
DWAE	2.73	2.85	2.3	2.41	47,202
DWSM	3.3	3.5	2.5	3.3	5
DYNO	20.22	20.22	20.12	20.22	335
EFOODS	64.45	66.15	65	65.47	3,004,536
EFUG	70.01	72.95	71.49	72	12,201
EFUL	76.31	76.99	74.5	75.13	670
EMCO	2.32	2.5	2.15	2.2	1,203
ENGRO	101.84	103.9	102.01	103.58	2,118,066
ENGRO-CAUG	104.62	0	0	106.37	0
ENGRO-CJUL	103.05	0	0	104.77	0
ENGRO-CSEP	104.62	104.62	104.62	107.66	0
ENGRO-JUL	102.92	104.8	103.3	104.53	630,000
ENGROTFC	99.2444	0	0	99.1982	0
ENGROTFC2	100	0	0	100	0
EPCL	9.85	10.14	9.86	9.89	383,849
ESBL	1.95	1.99	1.75	1.8	65,896
EXIDE	172.99	176	172.03	175.18	911
FABL	10.94	11.3	10.96	11.08	11,820
FABLTFC	100.6979	0	0	100.8612	0
FATIMA	24.67	25.39	24.76	25.23	4,094,825
FCCL	5.63	5.85	5.6	5.74	2,888,478
FCIBL	3.26	2.51	2.51	3.26	1
FCSC	2.71	2.9	2.7	2.87	33,222
FDMF	3.83	3.98	3.58	3.59	7,130
FECM	3.19	3.38	3.15	3.27	830
FECTC	13.75	14.4	14	14.17	7,827
FEM	1.49	1.4	1.15	1.23	14,015
FEROZ	81.11	82.75	82.75	81.11	1
FFBL	40.82	41.89	40.99	41.47	2,014,086
FFBL-CAUG	41.93	0	0	42.59	0
FFBL-CJUL	41.31	0	0	41.95	0
FFBL-CSEP	41.93	41.93	41.93	43.1	0
FFBL-JUL	41.25	42.3	41.5	41.89	283,000
FFC	111.05	116.27	111.88	113.94	13,438,937
FFC-CAUG	114.08	0	0	117.01	0
FFC-CJUL	112.37	0	0	115.25	0
FFC-CSEP	114.08	114.08	114.08	118.42	0
FFC-JUL	112.38	117.2	113	115	2,417,500
FFLM	2.6	2.5	2.35	2.35	5,000
FHAM	7.7	7.94	7.75	7.9	1,600
FHBM	8.16	9.15	8.5	9.15	26,392
FLYNG	2.7	2.98	2.72	2.86	102,517
FNBM	4.92	5.13	4.15	5.13	5,011
FNEL	5.8	5.84	5.01	5.81	593
FPJM	1.48	1.03	1.03	1.48	50
FRCL	4.51	4.6	3.68	4.18	21,222
FZTM	197.37	200	187.51	197.37	4
GADT	64.59	65.75	64.95	65.7	5,902
GAIL	2.4	3	2.51	2.4	326
GAMON	1.62	1.2	1.2	1.62	1
GASF	4.8	5.05	4.6	5.01	278,780
GATM	21.11	21.9	21.9	21.11	190
GENP	1.05	1.16	1.05	1.16	57,404
GFIL	3.8	3.7	3.51	3.51	2,000
GGL	9.24	9.43	8.83	9	5,920
GHGL	57.16	57.99	57.15	57.9	2,102
GHNI	6.5	6.8	6.6	6.64	600
GHNL	4.01	4.14	4.05	4.05	501
GLAXO	63.24	64.75	63.25	63.84	9,706
GLPL	62.47	63.63	61.11	62.47	27
GRAYS	26.53	27.78	26.66	27.75	658
GSPM	5	5.05	4.78	5	13
GTYR	20.5	21.39	20.8	21.39	18,024
GUSM	4.15	4.43	3.68	4.15	15
HABSM	21.81	22.2	21.75	21.98	22,039
HADC	2	2.48	1.75	1.94	27,924
HAL	20.55	21.25	20.8	21.05	20,784
HBL	112.84	114.4	111.5	114.01	206,815
HCAR	11	11.64	11	11.07	41,297
HICL	11.1	11.4	11.25	11.4	7,167
HINO	75.66	78	75.8	77.75	1,600
HIRAT	10.86	10.8	10.25	10.5	2,403
HMB	17.26	17.7	17.26	17.5	45,293
HSPI	23.15	23.75	23.75	23.15	5
HUBC	41.89	42.45	42	42.19	607,665
HUBC-CAUG	43.03	0	0	43.33	0
HUBC-CJUL	42.39	0	0	42.68	0
HUBC-CSEP	43.03	43.03	43.03	43.85	0
HUBC-JUL	42	0	0	42.69	0
HUMNL	21	21.99	21	21	40
IBFL	50.03	52.51	50.1	52.24	5,762
IBLHL	21.15	21.5	21.25	21.32	4,225
ICCT	1.76	1.8	1.8	1.8	1,250
ICIBL	0.81	0.88	0.8	0.8	35,791
ICL	23.41	23	23	23.41	50
IFSL	17.04	17	16.5	16.88	3,201
IGIBL	2.1	2.39	2.12	2.3	502,266
IGIIL	65.08	66	64.03	65	4,478
ILTM	207.07	197.25	197.1	197.2	200
INDU	245.08	250	241.22	250	13,302
INIL	28.25	28.99	28.99	28.25	1
ISIL	98.79	98.99	98.99	98.79	6
ISL	11.96	12	11.65	11.69	147,452
JGICL	54	54	54	54	180
JOPP	9.4	10.35	8.7	10.18	8,201
JPGL	1.75	1.9	1.73	1.83	32,831
JSBL	5.1	5.38	5.13	5.33	610,383
JSCL	12.41	13.41	12.57	13.41	9,650,951
JSGCL	27.5	28.87	27.28	28.87	3,212
JSGF	7.4	7.2	7.05	7.4	210
JSIL	7.31	8.26	7.4	8.19	2,796,490
JSVFL	7.38	7.45	7.1	7.45	11,500
JUBS	1.17	2	2	1.17	5
KAPCO	45	45	44.61	44.77	10,704
KAPCO-CAUG	46.23	0	0	45.98	0
KAPCO-CJUL	45.53	0	0	45.28	0
KASBB	2.1	2.28	1.92	2.23	17,515
KASBSL	4	4.89	4.03	4.29	7,736
KESC	3.24	3.49	3.2	3.4	1,805,027
KHTC	50.2	50	49.99	50	791
KML	2.36	2.36	2.36	2.36	14,951
KOHC	40.26	40.4	39.71	40.18	281,261
KOHP	1.83	1.99	1.71	1.91	6,578
KOHTM	5.6	5.7	5.7	5.7	0
KOIL	1.12	1.25	1.1	1.19	51,616
KSBP	54.62	57	52.65	56.44	2,200
KTML	4.17	4.25	3.7	4.17	5
LATM	6	5.5	5.5	6	358
LEUL	2.68	2.8	2.5	2.5	800
LINDE	126.94	127.2	126.8	126.8	210
LOTPTA	7.03	7.35	7.05	7.31	1,689,589
LOTPTA-JUL	7.06	7.39	7.2	7.37	50,000
LPCL	4.32	4.67	4.3	4.46	2,059,998
LUCK	115.39	119.99	115.6	119.58	4,725,545
LUCK-CAUG	118.54	0	0	122.81	0
LUCK-CJUL	116.76	0	0	120.95	0
LUCK-CSEP	118.54	118.54	118.54	124.29	0
LUCK-JUL	116.35	120.95	117	120.64	1,739,500
MACFL	16.74	17.44	16.76	17.12	10,143
MARI	93.81	95.3	93.5	94.95	15,869
MBF	10.36	10.61	10.3	10.52	13,712
MCB	166.24	174.55	165.85	173.66	640,044
MCB-CAUG	170.78	0	0	178.34	0
MCB-CJUL	168.22	0	0	175.66	0
MCB-CSEP	170.78	170.78	170.78	180.49	0
MCB-JUL	168.01	176.4	167.91	174.89	167,000
MDTL	4	4.34	4	4	206
MEBL	28.92	28.74	28.45	28.55	14,660
MFFL	270	269.99	258	270	2
MLCF	4.63	5	4.71	4.97	269,407
MODAM	1.08	1.1	1.01	1.03	1,810
MRNS	39.63	40	39.25	39.36	2,401
MTIL	1.02	1.14	1	1.02	11,000
MTL	482.85	487	484	485.01	21,363
MUCL	15.05	14.05	14.05	15.05	100
MUKT	0.77	0.77	0.65	0.77	177
MUREB	100.16	103.89	100	101.44	10,827
MWMP	2.57	2.88	2.16	2.86	13,156
MZSM	2.3	2.28	2.21	2.23	5,887
NAGC	22.96	22.1	22.1	22.96	1
NATF	192.14	192	191	191.13	393
NATM	30.37	30.8	30.8	30.38	464,500
NBP	43.54	45.32	43.55	45.18	3,718,977
NBP-CAUG	44.73	0	0	46.4	0
NBP-CJUL	44.06	0	0	45.7	0
NBP-CSEP	44.73	44.73	44.73	46.96	0
NBP-JUL	43.99	45.75	44	45.6	373,500
NCL	17.39	17.55	17.5	17.5	21,110
NCPL	14.83	15.09	14.41	14.62	75,647
NESTLE	4014.85	4099.99	4013.01	4076.14	9
NETSOL	13.73	14.2	13.76	14.01	40,199
NEXT	9.11	9.2	8.2	9.08	603
NIB	1.99	2.07	2	2.05	1,634,787
NIBTFC	99.55	0	0	99.55	0
NICL	3.44	3.65	3.4	3.62	135,400
NML	47.58	49.18	47.99	48.97	868,728
NML-CAUG	48.88	0	0	50.29	0
NML-CJUL	48.15	0	0	49.53	0
NML-CSEP	48.88	48.88	48.88	50.9	0
NML-JUL	48.11	49.6	48.5	49.41	166,500
NONS	20	20.98	20.98	20	1
NOPK	37	36	35.61	37	154
NOPKNV	17.5	18	18	17.5	1
NPL	14.7	14.9	14.66	14.81	4,131
NRL	231.39	240.89	231.9	239.26	140,381
NSRM	14.08	13.08	13.08	14.08	19
OGDC	160.44	168.46	160.25	167.41	1,239,624
OGDC-CAUG	164.82	0	0	171.93	0
OGDC-CJUL	162.35	0	0	169.33	0
OGDC-CSEP	164.82	164.82	164.82	174	0
OGDC-JUL	160.3	167.4	161	166.53	97,000
OLPL	10.86	11.3	10.7	11.22	8,547
PACE	2.04	2.08	1.98	2.07	204,211
PAEL	5.53	5.84	5.6	5.8	173,658
PAKD	62.89	61.99	60.5	61.98	801
PAKRI	17.11	17.74	17.26	17.61	326,359
PASL	1.68	1.85	1.65	1.83	156,881
PASM	7.16	7.84	7.84	7.84	500
PCAL	38.15	39	39	38.15	78
PECO	48.15	45.76	45.75	45.75	1,550
PEF	7.79	7.9	7.89	7.9	900
PFLTFC2	100.1333	0	0	100.1333	0
PGF	12.25	12.41	12.25	12.4	55,234
PHDL	30.07	30	30	30	1,000
PIAA	2.2	2.36	2.11	2.14	85,302
PICT	146	147.9	144	147	3,810
PIF	5.51	5.65	5.5	5.6	25,035
PIL	5.22	5.25	4.53	4.53	3,009
PINL	7	7.5	7.5	7	5
PIOC	9.2	9.7	9.2	9.5	135,560
PKGP	12.79	13.15	12.76	12.89	40,980
PKGS	99.7	98.7	97	97.63	57,604
PMI	1.12	1.15	1.1	1.1	25,005
PMPK	169.45	174.95	165	166.69	9,488
PMTFC6	98.625	0	0	98.625	0
PNGRS	2.04	2.28	2.28	2.04	100
PNSC	15.41	15.68	14.41	15.58	2,059
POAF	9.2	8.2	8.2	8.2	501
POL	366.94	375.09	368.99	374	495,336
POL-CAUG	376.96	0	0	384.09	0
POL-CJUL	371.3	0	0	378.3	0
POL-CSEP	376.96	376.96	376.96	388.72	0
POL-JUL	368.44	375.7	371.51	375.06	93,000
POML	53.01	55.44	50.5	53.01	112
PPL	188.29	193.8	188.75	193.48	464,497
PPL-CAUG	193.43	0	0	198.7	0
PPL-CJUL	190.53	0	0	195.7	0
PPL-CSEP	193.43	193.43	193.43	201.09	0
PPL-JUL	189.22	195	192	194.91	37,500
PRET	31.5	31.9	31.6	31.5	110
PRL	57.45	58.48	58	58.22	2,513
PRWM	9.37	9.6	9.55	9.59	500
PSEL	150	150	150	150	11
PSMC	95.73	97	95	96.52	7,139
PSO	235.84	240.99	237.49	239.6	622,812
PSO-CAUG	242.28	0	0	246.06	0
PSO-CJUL	238.64	0	0	242.35	0
PSO-CSEP	242.28	242.28	242.28	249.03	0
PSO-JUL	237.55	242.9	238.3	242.18	143,500
PSYL	16.48	16.95	16.11	16.97	6,607
PTC	13.69	14.55	13.75	14.34	3,675,646
PTC-CAUG	14.06	0	0	14.73	0
PTC-CJUL	13.85	0	0	14.5	0
PTC-CSEP	14.06	14.06	14.06	14.9	0
PTC-JUL	13.85	14.6	13.96	14.48	346,500
QUICE	9.66	9.99	9.5	9.53	79,174
RAVT	1.15	1.27	1.14	1.14	1,507
REWM	9	8.55	8.55	9	100
SALT	33.07	34.72	34.72	33.07	102
SANSM	14.5	13.75	13.52	14.5	100
SARC	3	2.9	2.4	2.45	10,179
SASML	8	9	7	8.83	627
SAZEW	30.5	31.9	30.5	30.8	21,193
SBL	2.3	2.26	2.26	2.3	125,262
SCBPL	11.46	12.18	11.65	12	39,471
SCLL	4.77	5.25	5.25	4.77	100
SCM	11.49	11.49	11.15	11.4	9,289
SEARL	47.59	47.3	47.3	47.59	10
SEL	16.5	16.75	16.5	16.5	501
SEPCO	1.23	1.33	1.19	1.29	153,655
SEPL	44	44.1	44.1	44	100
SFAT	3.4	3	3	3.4	268
SFWF	7.76	8.75	8.49	7.76	100
SGML	12.88	13.85	12.87	13.01	181,674
SGPL	1.15	1.11	1.1	1.11	855
SHCI	1.6	1.9	1	1.6	5
SHCM	11	11.55	11.55	11.55	500
SHEL	127.83	130	127.5	127.94	24,972
SHFA	30.94	31	30.95	30.95	3,003
SHJS	76.44	78.75	74.25	75.56	1,024
SHNI	9	10	8.2	9.51	906
SHSML	9.5	9.75	9.5	9.75	3,901
SIBL	1.7	1.75	1.75	1.75	999
SILK	2.11	2.24	2.15	2.17	372,647
SING	22.35	23	21.25	21.26	673
SITC	105.05	107	106	107	650
SLYT	5.2	5.2313	5.2313	5.2313	0
SMBL	3.18	3.33	3.2	3.25	48,313
SMBLTFC	98.25	0	0	98.25	0
SNAI	40.5	41.5	41	41.5	1,299
SNBL	7.39	7.75	7.5	7.55	2,152,325
SNGP	16.89	17.3	17.05	17.22	24,119
SPL	9.9	10.15	9.62	9.84	128,882
SPLC	0.8	0.8	0.7	0.7	784
SRVI	165.92	169	169	165.92	1
SSGC	19.5	20.49	19.6	19.86	45,498
SSIC	5.33	5.68	5.68	5.33	50
SSML	1.81	2.08	2	2.08	35,040
SUTM	64.31	67.52	65	64.31	30
TAJT	0.33	0.5	0.5	0.5	500
TDIL	11.88	11.17	10.97	11.1	44,121
TELE	1.49	1.59	1.48	1.5	1,559,797
TGL	16	16.39	16	16.15	7,596
THALL	93	97.65	93.1	95.53	61,901
TREET	51.59	53.75	49.5	50.31	191,543
TREI	2.78	2.9	2.55	2.61	16,606
TRG	3.42	3.75	3.47	3.57	1,932,370
TRIBL	1.37	1.36	1.12	1.37	451
TRIPF	209.99	208	206	207	8,798
TSMF	0.92	1.23	1.23	0.92	1
TSML	76.5	76.99	76.89	76.5	16
TSPL	1.1	1.17	1	1.05	1,002
UBL	78.38	81	77.9	80.96	1,136,751
UBL-CAUG	80.52	0	0	83.14	0
UBL-CJUL	79.31	0	0	81.89	0
UBL-CSEP	80.52	80.52	80.52	84.15	0
UBL-JUL	79.2	80.75	80.75	80.75	5,000
UBLTFC2	95.05	0	0	95.05	0
UBLTFC4	100.85	0	0	100.85	0
UDPL	9.38	8.4	8.4	8.4	1,010
UNIC	7.86	7.99	7	7.86	13
UNIM	0.55	0.74	0.74	0.74	500
UPFL	2619.39	2699.99	2697	2698	12
UVIC	2.88	2.5	2.5	2.5	3,004
WAHN	45.85	46.7	45.85	46.47	2,768
WTCL	2	2.05	1.96	2	399,252
WTL	2.05	2.23	2.04	2.1	1,734,786
WYETH	859	850	830	859	12
ZIL	104	107	101	104	139
ZTL	4.47	4.5	4.5	4.47	5
Total Turnover					116,702,722

KSE EOD Daily Share Price Data - 02/07/2012