KSE EOD Daily Share Price Data - 06/07/2012

For: July 06, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	85.9	85	85	85.9	8
AACIL	4.5	4.7	4.43	4.5	23,966
AASM	23.59	23	23	23.59	40
AATM	1.5	1.4	1.4	1.5	1
ABL	64.07	64.85	64	64.25	46,035
ABOT	124	126.5	124	125.93	1,805
ACPL	83.16	86.9	83	84.63	46,070
ADAMS	18.96	19.96	19.25	19.25	257
ADMM	25.5	26.77	26.5	25.5	4
ADOS	14.18	15.18	15.18	15.18	1,990
AGIL	85.3	89.5	84.01	87.24	1,030
AGL	12.8	12.73	12	12.39	25,401
AGTL	207.95	208	205.02	207.99	3,533
AHCL	32.47	33.25	32.37	33.01	2,757,770
AHCL-CAUG	33.26	0	0	33.8	0
AHCL-CJUL	32.77	0	0	33.3	0
AHCL-CSEP	33.66	0	0	34.21	0
AHCL-JUL	32.73	33.45	32.7	33.18	817,000
AHI	15.69	16.3	15.62	15.89	19,159
AHL	36.51	38	36.5	37.4	161,512
AICL	59.59	61.25	59.6	60.52	707,520
AKBL	13.7	14	13.64	13.69	419,344
AKDCL	31.52	32.85	32.85	31.52	1
ALNRS	43.85	46.04	45.59	45.83	2,000
AMBL	10.25	11.25	10.7	10.25	12
AMTEX	2.07	2.14	2.01	2.06	92,472
ANL	6.4	6.71	6.41	6.55	1,138,471
ANSS	5	6	5.5	5.6	9,000
APL	485	488	484.5	485.63	2,865
ARM	37.32	39.18	39.18	39.18	500
ASHT	10.99	10.875	10.875	10.875	0
ATBA	205.01	207	206.5	206.68	1,000
ATIL	30.87	30.5	30.37	30.87	100
ATLH	120.76	125	120.5	123.63	21,812
ATRL	126.93	127.61	127	127.3	158,084
ATRL-CAUG	130.03	0	0	130.36	0
ATRL-CJUL	128.09	0	0	128.41	0
ATRL-CSEP	131.58	0	0	131.92	0
ATRL-JUL	127.92	128.5	128	128.27	45,500
BAFL	17.69	18.09	17.55	17.88	5,076,227
BAFL-CAUG	18.12	0	0	18.31	0
BAFL-CJUL	17.85	0	0	18.04	0
BAFL-CSEP	18.34	0	0	18.53	0
BAFL-JUL	17.77	18.16	17.87	17.96	426,500
BAHL	28.55	28.74	28.5	28.62	58,754
BAHL-CAUG	29.25	0	0	29.31	0
BAHL-CJUL	28.81	0	0	28.87	0
BAHL-CSEP	29.6	0	0	29.66	0
BAPL	7.11	7.75	7.03	7.33	50,684
BATA	633.4	665.07	665.07	633.4	1
BCL	36.1	37.9	36.56	37.89	705
BCML	15.78	15.25	15.25	15.78	231
BERG	12.75	13	13	13	570
BGL	2.82	2.94	2.73	2.8	4,251
BHAT	220	220	220	220	200
BILF	1.1	2.1	2.1	1.1	2
BIPL	10.1	10.6	10.08	10.4	667,986
BNWM	22.8	22.99	22.6	22.6	10,240
BOK	8.75	8.7	8.5	8.56	4,038
BOP	7.98	8.15	7.95	8.05	425,342
BPBL	6.65	6.5	6.5	6.65	100
BPL	49.6	52.08	49.4	52.08	328,971
BROT	1.35	1.21	1.21	1.35	1
BRR	2.5	2.6	2.6	2.5	1
BUXL	8.11	8.85	8.75	8.78	501
BYCO	8.6	8.94	8.71	8.74	1,249,787
CCM	23.63	24.75	24.75	23.63	10
CENI	10.5	10.5	10.5	10.5	1,002
CEPB	19.89	20.6	19.95	20.26	33,773
CHAS	7.8	8	7.99	7.8	101
CHBL	1.7	1.79	1.61	1.62	810
CHCC	29.81	31.3	29.89	31.01	647,969
CJPL	0.84	0.72	0.72	0.84	273
CLCPS	0.55	0.54	0.54	0.55	10
CLOV	86.18	87.45	81.89	82.07	1,316
CML	1.66	1.88	1.62	1.73	32,297
COLG	1018	1045	1040	1041.33	136
CPL	184	185	183.25	184.88	2,948
CPPL	28.98	29.5	29.1	29.4	4,870
CSAP	22.78	22.65	22.61	22.78	98
CSM	0.9	0.9	0.84	0.9	527
CSUML	3.42	3.67	3.67	3.42	10
CWSM	2.77	3.2	2.85	2.77	221
CYAN	69.66	71	69.99	69.66	2,005
DAAG	4.12	4	4	4.12	41
DADX	44.6	45.99	43.51	44.6	255
DATM	0.53	0.69	0.69	0.69	2,160
DAWH	33.02	33.5	32.41	32.59	704,585
DAWH-CJUL	33.32	0	0	32.88	0
DBCI	2.25	2.47	2.3	2.33	41,240
DCH	2.32	2.4	2.27	2.4	9,514
DCL	3.95	4.28	3.95	4.11	1,435,274
DEL	1.86	2.05	1.85	1.85	34,817
DFML	2.16	2.3	2.15	2.28	37,673
DGKC	41.72	43.34	41.74	42.72	17,835,069
DGKC-CAUG	42.74	0	0	43.75	0
DGKC-CJUL	42.1	0	0	43.09	0
DGKC-CSEP	43.25	0	0	44.27	0
DGKC-JUL	42.01	43.5	41.9	43.01	4,338,000
DKTM	2	2.79	1.62	2	58
DLL	64.03	64.49	63.06	64	602
DMTM	6.51	6.6	6.6	6.51	1
DNCC	2.59	2.59	2.45	2.58	6,110
DOL	3.82	3.9	3.81	3.85	4,517
DSFL	1.79	1.9	1.62	1.65	220,245
DSIL	1.64	1.79	1.6	1.6	10,101
DSL	2.51	2.6	2.43	2.5	11,155
DSML	4.75	5.74	5.15	5.15	1,000
DWAE	2.3	2.68	2.2	2.25	5,001
DWSM	2.55	2.94	2.5	2.52	2,100
EFOODS	64.85	68.09	64.66	67.93	6,271,045
EFUG	71.01	72.99	71.11	71.21	2,489
EFUL	73	74	73	73.27	501
EMCO	2.83	2.7	2.7	2.83	4,000
ENGRO	104.61	105.75	104.5	105.03	1,321,783
ENGRO-CAUG	107.16	0	0	107.56	0
ENGRO-CJUL	105.57	0	0	105.95	0
ENGRO-CSEP	108.44	0	0	108.84	0
ENGRO-JUL	105.49	106.49	105.35	105.8	408,000
ENGROTFC	99.1982	0	0	99.1982	0
ENGROTFC2	100	0	0	100	0
EPCL	10.01	10.15	9.96	10.03	222,983
ESBL	1.8	1.94	1.7	1.7	58,020
EXIDE	172.84	173.9	172.85	172.86	520
FABL	10.81	11.17	10.75	10.9	24,128
FABLTFC	100.8612	0	0	100.8612	0
FANM	4.9	4.99	4.98	4.99	50,000
FATIMA	25.26	25.65	25.06	25.45	4,588,736
FCCL	5.81	6.08	5.76	5.95	1,720,689
FCIBL	3	3.69	3.55	3	100
FCSC	2.93	3	2.8	2.83	9,089
FDIBL	1.46	1.55	1.43	1.46	11,517
FDMF	3.97	3.9	3.8	3.8	11,476
FECM	3.19	3.5	3.16	3.43	4,923
FECTC	14.79	15.74	14.98	15.5	86,300
FEM	1.23	1.6	1.18	1.23	2
FFBL	41.69	42.2	41.61	42.07	1,096,631
FFBL-CAUG	42.71	0	0	43.08	0
FFBL-CJUL	42.07	0	0	42.44	0
FFBL-CSEP	43.22	0	0	43.6	0
FFBL-JUL	42.02	42.49	42.06	42.37	190,000
FFC	115.32	116.6	115.1	116.34	1,952,437
FFC-CAUG	118.13	0	0	119.14	0
FFC-CJUL	116.38	0	0	117.36	0
FFC-CSEP	119.54	0	0	120.56	0
FFC-JUL	116.27	117.5	116.15	117.22	561,000
FFLM	2.65	2.5	2.5	2.65	100
FHAM	7.8	8.16	8	8.01	1,108
FHBM	8.93	9.04	9.04	9.04	1,064
FLYNG	2.9	2.98	2.6	2.89	2,120,951
FNBM	4.99	5.25	5	5.12	1,352
FNEL	5.84	5.7	5	5.7	4,000
FPJM	1.48	1.85	1.35	1.48	204
FPRM	13	13.9	13.9	13.9	1,000
FRCL	4	4.35	4.1	4.13	1,352
FUDLM	7.25	7.8	7.75	7.25	340
GADT	66.62	67.7	67.34	67.55	515
GAMON	1.75	2.44	1.22	1.75	3
GASF	5	5.07	5	5.04	62,168
GENP	1.06	1.2	1.05	1.06	34,006
GFIL	4	4.75	4.01	4.48	1,027
GGL	9.1	9.3	9.06	9.24	28,954
GHGL	58.22	58	57.45	58	1,806
GHNI	7.06	7.07	6.7	7.06	12,561
GHNL	4.38	4.7	4.05	4.59	92,304
GLAXO	64.55	66.2	64.25	65.41	137,441
GLPL	62.47	62.8	62.8	62.47	2
GRAYS	27.75	29.04	27.73	27.75	25
GSPM	5	5.2	5.2	5	108
GTYR	20.89	21.6	21	20.89	202
GUSM	4.15	4.1	4.1	4.15	1,000
GWLC	5	4.9	4.33	5	2
HABSM	22.1	22.48	22.15	22.25	39,105
HADC	1.92	2.05	2	2.01	6,968
HAJT	0.75	1	1	0.75	1
HAL	21.4	22.19	22	22.02	550
HBL	113.2	114.5	113.15	114.45	21,126
HCAR	13.05	14.05	13.5	14.05	145,855
HICL	11.4	11.7	11.4	11.51	12,175
HINO	77.98	77.89	77.85	77.98	8
HINOON	36.33	36.02	35.6	35.98	3,858
HIRAT	10.13	10.79	9.75	10.72	7,712
HMB	17.7	17.51	17.51	17.51	1,000
HSPI	22.26	23.2	22.75	22.26	85
HUBC	42.33	43.05	42.1	42.93	3,623,459
HUBC-CAUG	43.36	0	0	43.96	0
HUBC-CJUL	42.72	0	0	43.31	0
HUBC-CSEP	43.88	0	0	44.49	0
HUBC-JUL	42.74	0	0	43.32	0
HUMNL	21.04	21.02	21.01	21.01	1,500
IBFL	51.75	52.88	52.5	51.75	117
IBLHL	21.42	21.99	21.25	21.75	10,029
ICCT	1.6	1.94	1.89	1.94	1,000
ICIBL	0.8	0.88	0.74	0.8	20,692
ICL	23.02	23.11	22.6	22.88	898
IDRT	7.68	7.98	7.98	7.68	1
IFSL	16.5	17.05	16.4	16.5	602
IGIBL	2.2	2.32	2.12	2.25	15,136
IGIIL	65	66.5	64	65.71	3,083
ILTM	204.95	211.95	211.95	211.95	120
INDU	272.06	279	270	270.48	2,554
INIL	28.25	28.75	28.3	28.75	52,103
ISIL	100	105	101.99	102.68	260
ISL	11.88	12	11.9	12	24,500
JGICL	54	55.9	55.9	54	6
JOPP	10.4	10	9.5	10.4	51
JPGL	1.69	1.79	1.7	1.7	21,504
JSBL	5.18	5.43	5.17	5.26	260,849
JSCL	13.1	13.79	13.1	13.51	5,947,479
JSGCL	28.87	29.89	29.89	28.87	1
JSGF	7.35	7.58	7.58	7.35	151
JSIL	7.64	8.05	7.5	7.9	753,093
JSVFL	7.35	7.5	7.4	7.4	10,151
JVDC	85.65	88.9	81.75	88.27	2,181
KAPCO	44	44.59	44.07	44.48	63,136
KAPCO-CAUG	45.07	0	0	45.55	0
KAPCO-CJUL	44.4	0	0	44.87	0
KASBB	2.19	2.25	2.08	2.15	6,089
KASBSL	4.02	4.35	4.34	4.02	16
KESC	3.58	3.89	3.55	3.66	3,791,691
KHTC	50	50	50	50	400
KML	2.5	2.7	2.51	2.7	4,099
KOHC	40.29	41.65	40.1	41.12	261,706
KOHP	2.04	2.19	2	2	30,654
KOIL	1.23	1.1	1.08	1.09	39,400
KSBP	55.01	57.75	55	56	10,389
KTML	3.99	4.2	3.72	4.06	26,329
LINDE	128.37	134	130	133.12	24,166
LOTPTA	7.12	7.4	7.13	7.3	701,542
LOTPTA-JUL	7.14	7.43	7.2	7.3	47,000
LPCL	4.5	4.79	4.46	4.69	3,541,875
LUCK	120.28	123.2	120.25	122.29	4,506,522
LUCK-CAUG	123.22	0	0	125.23	0
LUCK-CJUL	121.38	0	0	123.36	0
LUCK-CSEP	124.68	0	0	126.73	0
LUCK-JUL	121.26	124.1	121	123.16	1,042,000
MACFL	18.98	19.4	18.7	19.12	22,089
MARI	95.63	96.9	95.05	95.44	9,916
MBF	10.56	10.78	10.55	10.65	9,507
MCB	175.19	180.51	175.8	179.49	590,928
MCB-CAUG	179.47	0	0	183.81	0
MCB-CJUL	176.79	0	0	181.06	0
MCB-CSEP	181.6	0	0	186.01	0
MCB-JUL	175.93	179.9	176.75	179.16	100,500
MDTL	4.05	4.35	4.05	4.05	20,001
MEBL	29.02	29.5	28.1	28.69	9,150
MERIT	21.73	22.65	21	22.13	728
MFFL	270	265	262	262.03	101
MLCF	4.83	5.08	4.81	5.01	255,414
MQTM	12.25	13.25	13.25	13.25	600
MRNS	40.17	41	40.35	40.95	7,220
MTIL	1.09	1.1	1	1.05	2,767
MTL	478.89	484	479	480	57,283
MUCL	15.48	16.25	14.5	15.69	7,001
MUKT	0.75	0.85	0.8	0.75	11
MUREB	102.46	103.35	101.6	102.46	11
MWMP	2.69	2.94	2.6	2.6	12,903
MZSM	2.48	2.9	2.48	2.88	55,572
NAGC	23	23	23	23	500
NATF	184.6	188	185	187.73	757
NBP	44.74	45.98	44.54	45.58	2,745,573
NBP-CAUG	45.83	0	0	46.68	0
NBP-CJUL	45.15	0	0	45.98	0
NBP-CSEP	46.38	0	0	47.24	0
NBP-JUL	45.08	46.25	44.81	45.93	427,000
NCL	17.51	17.69	17.55	17.61	31,336
NCPL	15.18	15.23	15.06	15.07	18,920
NESTLE	4072.42	4168	4060	4116.71	13
NETSOL	14.51	15.3	14.52	15.02	358,277
NEXT	8.99	8.12	8.12	8.99	10
NIB	2.06	2.08	2.01	2.02	464,907
NIBTFC	99.55	0	0	99.55	0
NICL	3.54	3.65	3.44	3.51	14,130
NML	50.39	51.25	50.26	50.97	550,790
NML-CAUG	51.62	0	0	52.2	0
NML-CJUL	50.85	0	0	51.42	0
NML-CSEP	52.24	0	0	52.82	0
NML-JUL	50.86	51.49	51.06	51.23	108,500
NONS	20	20	19.02	20	4,502
NOPK	39.56	41.53	41.53	39.56	453
NOPKNV	17.9	18.63	18.63	17.9	500
NPL	15.06	15	14.77	14.8	68,002
NRL	241.15	243	241.9	242.45	7,616
OGDC	167.88	169.8	167.02	169.5	511,825
OGDC-CAUG	171.98	0	0	173.58	0
OGDC-CJUL	169.42	0	0	170.98	0
OGDC-CSEP	174.03	0	0	175.66	0
OGDC-JUL	168.21	169.5	167.9	169.29	15,500
OLPL	10.92	11	10.51	11	2,747
OLSM	4.5	4.75	4.49	4.5	100
OLTM	6.25	6.9	5.25	6.34	9,006
PACE	2.05	2.1	2	2.06	131,873
PAEL	5.63	5.83	5.5	5.6	79,818
PAKD	59	60.32	57.06	59	364
PAKMI	1.36	2.2	1.31	1.36	102
PAKRI	17.52	17.74	17.43	17.55	56,103
PAKT	51.2	52	51	51	10,700
PASL	1.94	2.07	1.81	2	124,392
PASM	6.9	7.09	6.75	6.9	200
PEF	7.8	7.96	7.96	7.8	10
PFLTFC2	100.1333	0	0	100.1333	0
PGCL	130.26	136.77	136.5	136.77	1,263
PGF	12.57	12.59	12.49	12.59	3,110
PHDL	30	30	30	30	1,500
PIAA	2.13	2.39	2.11	2.13	60,400
PICT	148.2	150	148	149.29	172
PIF	5.75	5.86	5.17	5.72	185,211
PIL	6.86	7	6.55	6.92	536
PINL	7.01	7.2	7	7.19	3,229
PIOC	9.89	10.45	9.65	10.12	86,929
PKGP	13.32	13.3	13.11	13.27	10,076
PKGS	98.23	98.32	97	98.02	2,430
PMI	1.08	1.17	1.1	1.14	1,202
PMPK	145.44	147.99	144.5	145.44	300
PMTFC6	98.625	0	0	98.625	0
PNGRS	2.04	2.38	1.86	2.04	20
PNSC	17	18	17.15	17.95	77,449
POL	377.69	382.25	376.5	381.6	241,734
POL-CAUG	386.91	0	0	390.78	0
POL-CJUL	381.15	0	0	384.94	0
POL-CSEP	391.52	0	0	395.46	0
POL-JUL	377.97	381.25	377.5	380.79	84,000
POML	53.01	50.36	50.36	53.01	500
PPL	195.49	196.8	195.45	196.35	345,033
PPL-CAUG	200.26	0	0	201.08	0
PPL-CJUL	197.28	0	0	198.07	0
PPL-CSEP	202.65	0	0	203.48	0
PPL-JUL	196.28	197	196.01	196.64	19,500
PPP	48.49	50.9	48	48.27	14,651
PRET	32.72	32	32	32	1,500
PRL	58.72	59.4	58.2	59.02	1,866
PSMC	97.83	99.5	97.11	98.4	202,131
PSO	240.26	244.65	240.8	243.12	367,253
PSO-CAUG	246.12	0	0	248.97	0
PSO-CJUL	242.46	0	0	245.25	0
PSO-CSEP	249.06	0	0	251.95	0
PSO-JUL	242.12	245.6	243	245.07	47,500
PSYL	16.97	16.41	16.01	16.05	9,401
PTC	14.39	14.68	14.36	14.6	2,138,895
PTC-CAUG	14.74	0	0	14.95	0
PTC-CJUL	14.52	0	0	14.73	0
PTC-CSEP	14.92	0	0	15.13	0
PTC-JUL	14.51	14.78	14.5	14.69	162,500
PTEC	5	5	5	5	2,900
QUICE	9.25	9.3	9.05	9.3	46,701
RAVT	1.2	1.29	1.29	1.2	2
REDT	0.83	0.71	0.71	0.71	1,000
RICL	7.3	7.15	6.65	7.3	299
RMPL	3067	3067	3067	3067	1
RUBY	4	5	5	4	100
SAIF	8.85	8.75	8	8.7	2,051
SALT	33.07	34.72	34.7	33.07	125
SANE	2	2	1.5	2	1,124
SANSM	14.5	14	14	14	24,000
SAPL	185.34	194.6	193.98	194.52	897
SAZEW	30.6	30.1	30.1	30.6	100
SBL	2.25	2.35	2.21	2.3	95,225
SCBPL	11.45	11.68	11.3	11.55	1,852
SCM	11.5	11.69	11.4	11.5	112
SEARL	47.59	48.8	48.44	48.64	28,044
SEL	16.5	17.23	16.25	16.39	699
SEPCO	1.24	1.35	1.12	1.15	189,183
SEPL	44.5	44.9	44	44.38	599
SERF	1.28	0.63	0.63	0.63	26,000
SFAT	3.4	4.4	4.4	3.4	90
SGML	12.9	13.2	12.04	12.87	15,620
SGPL	1.2	1.16	1.16	1.2	1
SHCI	1.53	1.99	1.13	1.5	14,003
SHEL	128.75	129.75	128	128.12	4,381
SHEZ	196.1	194.01	187.39	196.1	2
SHNI	9.51	10.25	10.25	10.25	500
SIEM	680	710	672	672.03	198
SILK	2.12	2.19	2.07	2.14	28,596
SING	20.29	21.2	19.55	20.8	660
SITC	107	107.01	107	107	290
SLYT	6.2	6.83	6.83	6.83	1,000
SMBL	3.15	3.48	3.12	3.16	31,381
SMBLTFC	98.25	0	0	98.25	0
SMCPL	6.1	6.15	6.05	6.08	799
SNAI	41.99	43.19	42	41.99	206
SNBL	7.03	7.43	7.16	7.38	183,788
SNGP	16.85	17.4	16.9	17.18	101,233
SPL	9.95	10.15	9.88	9.94	8,824
SRVI	165.75	167.05	165.5	165.5	580
SSGC	19.95	20.1	19.8	19.82	32,060
SSML	2.25	2.13	2.1	2.1	103,500
STJT	26.1	27	27	26.1	50
STPL	7.39	7.85	7.8	7.39	151
SZTM	5	6	6	5	1
TDIL	10.98	10.98	10.4	10.9	22,058
TELE	1.55	1.64	1.53	1.55	158,099
TGL	16.01	16.4	16.01	16.24	21,511
THALL	93.92	95.99	94.95	95.92	310
TREET	50	51.4	49	49.99	23,148
TREI	2.53	2.6	2.5	2.5	38,001
TRG	3.69	3.88	3.52	3.58	3,152,855
TRIBL	1.03	1.4	1.05	1.05	5,001
TRIPF	205.04	206.45	195.5	204.79	2,137
TRPOL	0.67	0.7	0.66	0.7	1,102
TSMF	0.9	1.23	1	0.9	2
UBL	79.79	82	79.75	81.65	854,886
UBL-CAUG	81.74	0	0	83.61	0
UBL-CJUL	80.52	0	0	82.36	0
UBL-CSEP	82.71	0	0	84.62	0
UBL-JUL	80.25	0	0	82.4	0
UBLTFC2	95.05	0	0	95.05	0
UBLTFC4	100.85	0	0	100.85	0
ULEVER	7245	7300	7103	7290	183
UNIC	7.7	8.39	8	8	3,212
UNIM	0.49	0.45	0.45	0.45	8,500
UPFL	2687.18	2796.95	2796.95	2687.18	4
UVIC	2.5	2.8	2.1	2.5	13
WAHN	46.47	47	46.5	46.5	801
WTCL	2.06	2.1	2	2.02	358,131
WTL	2.28	2.36	2.25	2.26	176,926
ZIL	102	101	100	102	49
Total Turnover					103,176,565

KSE EOD Daily Share Price Data - 06/07/2012