KSE EOD Daily Share Price Data - 24/07/2012

For: July 24, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	4.64	4.65	4.6	4.65	26,000
AATM	2.09	2.05	1.32	2.05	17,500
ABL	69	70.49	68.7	70	260,500
ABOT	149.87	149.95	146	146.15	13,900
ACPL	91.45	90.5	90.5	90.5	1,000
ADOS	24.44	23.3019	23.3019	23.3019	0
AGIC	9.04	9.25	9.25	9.25	4,000
AHCL	33.82	34.55	33.81	34.05	4,019,000
AHCL-AUG	34.24	34.99	34.4	34.55	970,000
AHCL-CAUG	34.42	0	0	34.63	0
AHCL-CJUL	33.89	0	0	34.11	0
AHCL-CSEP	34.83	0	0	35.05	0
AHCL-JUL	33.93	34.6	34	34.16	1,123,500
AHI	15.95	16.58	15.8	15.84	8,500
AHL	39.03	40.98	39.11	40.81	996,000
AICL	65.96	66.09	65.05	65.51	65,000
AKBL	15.54	15.8	15.26	15.36	301,500
AKZO	103.45	104	101.9	102.05	19,200
AMBL	12.39	12.2	12	12.01	12,500
AMTEX	1.87	1.98	1.82	1.85	43,000
ANL	6.56	6.73	6.57	6.62	384,500
APL	482.6	480.5	478	478.04	2,500
ASHT	10.35	10.25	10.25	10.25	500
ATBA	221.7	223.99	220.99	221.66	1,200
ATFF	9	9	9	9	150,000
ATIL	32.9	32.94	32.61	32.61	11,000
ATLH	120.47	120.75	120.75	120.47	100
ATRL	124.26	124.45	123.75	123.94	37,900
ATRL-AUG	125.85	126	125.1	125.68	7,000
ATRL-CAUG	126.45	0	0	126.07	0
ATRL-CJUL	124.53	0	0	124.16	0
ATRL-CSEP	127.98	0	0	127.6	0
ATRL-JUL	124.55	124.5	124	124.09	25,000
BAFL	18	18.03	17.85	17.87	201,000
BAFL-AUG	18.23	18.2	18.15	18.15	58,000
BAFL-CAUG	18.32	0	0	18.18	0
BAFL-CJUL	18.04	0	0	17.9	0
BAFL-CSEP	18.54	0	0	18.4	0
BAFL-JUL	18.1	18.03	17.91	17.96	154,500
BAHL	29.27	29.4	29.11	29.29	44,000
BAHL-CAUG	29.79	0	0	29.79	0
BAHL-CJUL	29.33	0	0	29.34	0
BAHL-CSEP	30.15	0	0	30.15	0
BAPL	8	7.55	7.53	7.53	2,500
BATA	663.82	694.99	646.01	694.99	300
BERG	13.25	13.36	13.1	13.23	1,000
BGL	3.25	3.44	3.05	3.4	4,500
BIFO	56	57.5	57.5	57.5	500
BIPL	9.58	9.7	9.54	9.54	21,000
BOK	8.5	8.5	8.25	8.5	13,500
BOP	8.51	8.61	8.4	8.48	241,000
BPL	45.24	47.25	44.5	47.25	39,500
BUXL	8.95	8.84	8	8.84	1,500
BYCO	8.59	8.62	8.48	8.55	802,000
CECL	17.78	18.78	18	18	1,000
CEPB	19.65	20	19.6	19.62	12,500
CHCC	34.96	35.3	34.4	34.79	249,000
CML	1.64	1.65	1.6	1.63	5,000
CPL	204.6	208.75	204	207.5	1,500
CPPL	31.18	31.05	31	31	3,000
CSAP	23.03	24.18	23.4	23.69	8,000
CSIL	4.22	5.22	3.7	4.98	26,500
DAWH	29.51	29.8	29.4	29.58	72,500
DAWH-CJUL	29.57	0	0	29.63	0
DBCI	2.12	2.23	2.14	2.23	3,000
DCH	2.32	2.3	2.13	2.13	83,500
DCL	4.05	4.05	3.98	4.02	160,000
DEL	1.71	1.65	1.65	1.65	500
DFML	2.18	2.15	2.1	2.1	11,500
DFSM	1.55	1.6	1.55	1.6	24,000
DGKC	44.78	45.25	44.42	44.94	4,263,500
DGKC-AUG	45.27	45.5	44.96	45.33	2,158,000
DGKC-CAUG	45.57	0	0	45.71	0
DGKC-CJUL	44.88	0	0	45.02	0
DGKC-CSEP	46.12	0	0	46.27	0
DGKC-JUL	44.91	45.05	44.45	44.93	3,804,500
DMTM	7.5	7.3	7.11	7.16	8,000
DOL	4.34	4.33	4.11	4.18	96,000
DSFL	1.69	1.69	1.55	1.63	176,000
DSIL	1.45	1.48	1.43	1.43	83,000
DSL	2.46	2.44	2.3	2.35	2,500
ECOP	5.54	5.75	5.64	5.75	13,000
EFOODS	67.14	67.45	66.3	66.72	657,000
EFUG	73.5	73.5	72.5	73.5	1,500
EFUL	72.25	75.8	71.5	74.24	3,500
ENGRO	98.8	98.9	97.6	97.75	579,600
ENGRO-AUG	99.96	99.7	98.6	98.93	542,000
ENGRO-CAUG	100.54	0	0	99.43	0
ENGRO-CJUL	99.02	0	0	97.92	0
ENGRO-CSEP	101.76	0	0	100.63	0
ENGRO-JUL	98.97	98.85	97.74	97.86	584,500
ENGROTFC	99.3101	0	0	99.3101	0
ENGROTFC2	100	99.5	99.5	100	200
EPCL	9.72	9.94	9.7	9.71	40,500
ESBL	1.73	1.75	1.62	1.7	38,000
EXIDE	171	168	168	171	100
FABL	10.77	10.9	10.8	10.89	17,500
FABLTFC	101.25	0	0	101.25	0
FANM	4.91	5.2	5.2	5.2	145,000
FATIMA	24.71	24.98	24.6	24.63	230,500
FCCL	5.84	5.89	5.7	5.75	564,000
FCSC	2.87	2.84	2.84	2.84	4,000
FDIBL	1.4	1.4	1.35	1.35	2,000
FDMF	4.12	4.12	4.11	4.11	6,000
FECM	3.49	3.5	3.29	3.29	41,500
FECTC	20.03	20.41	19.41	19.55	76,000
FFBL	38.98	39	38.7	38.83	422,000
FFBL-AUG	39.1	39.37	39.21	39.36	302,500
FFBL-CAUG	39.67	0	0	39.5	0
FFBL-CJUL	39.07	0	0	38.9	0
FFBL-CSEP	40.15	0	0	39.98	0
FFBL-JUL	39.05	39	38.8	38.84	319,500
FFC	118.16	118.9	117.26	117.43	860,400
FFC-AUG	119.2	119.8	118.2	118.39	118,500
FFC-CAUG	120.24	0	0	119.45	0
FFC-CJUL	118.42	0	0	117.64	0
FFC-CSEP	121.7	0	0	120.89	0
FFC-JUL	118.19	119	117.22	117.46	532,500
FHAM	8.3	8.4	8.4	8.4	27,000
FHBM	9.74	9.89	9.5	9.5	13,000
FLYNG	2.95	2.99	2.92	2.98	67,000
FNBM	5.01	5.28	5.26	5.27	2,500
FNEL	5.69	5.25	5.25	5.25	1,000
FRSM	22	22	22	22	1,000
FUDLM	7.5	7.5	7.27	7.5	2,000
FZCM	90.01	87	87	87	500
GADT	66.53	65.75	65.75	65.75	1,000
GAIL	2.5	2.5	2.31	2.5	2,500
GASF	5.5	5.5	5.45	5.45	1,500
GENP	0.96	1	0.93	1	5,000
GGL	10.3	10.5	10.25	10.46	44,000
GHGL	52.1	51.01	51.01	51.01	1,000
GHNI	8.8	8.8	8.8	8.8	3,000
GHNL	4.75	4.8	4.5	4.8	7,500
GLAXO	72.62	73	71.25	71.64	29,000
GTYR	23.25	23.5	23.2	23.49	4,000
GWLC	5.08	5	5	5	1,500
HABSM	23.2	23.25	23.18	23.18	4,000
HADC	2	2.15	2	2.14	18,000
HAFT	25.71	26.99	26.99	26.99	0
HAL	22.54	22	21.52	21.53	2,000
HBL	112.58	113.25	112.65	113.19	8,300
HCAR	17.03	17.09	16.03	16.03	155,500
HICL	11.65	11.45	11.45	11.45	1,000
HINO	79.87	75.88	75.88	75.88	4,000
HUBC	43.48	43.45	42.99	43.02	2,182,500
HUBC-AUG	45.1	0	0	43.78	0
HUBC-CAUG	44.25	0	0	43.76	0
HUBC-CJUL	43.58	0	0	43.1	0
HUBC-CSEP	44.78	0	0	44.29	0
HUBC-JUL	43.48	43.2	43	43.13	13,000
HUMNL	21	21.9	21.9	21.9	25,000
HUSS	16.84	17.84	17.84	16.84	500
ICI	158.96	160.9	154.9	156.92	43,300
ICIBL	0.81	0.8	0.8	0.8	24,500
IFSL	17	16.5	16.2	16.5	1,500
IGIBL	2.39	2.46	2.32	2.33	25,500
INDU	264.12	267.95	262.5	266.66	47,700
INIL	28.55	29.5	29.49	29.5	1,000
JKSM	8.6	8.22	8.22	8.22	7,500
JOPP	12.83	13.83	11.83	12.43	37,000
JPGL	1.71	1.75	1.7	1.71	70,500
JSBL	5.32	5.4	5.34	5.35	104,500
JSCL	15.02	15.35	14.9	15.17	3,092,500
JSGCL	31.95	33.28	31	33.28	2,000
JSGF	8.08	8.39	7.75	7.91	13,177,500
JSIL	8.79	9.15	8.84	8.98	1,073,500
JSVFL	8	8.02	7.95	7.95	7,000
KAPCO	44.8	44.99	44.58	44.69	16,500
KAPCO-CAUG	45.59	0	0	45.46	0
KAPCO-CJUL	44.9	0	0	44.77	0
KASBB	2.79	2.72	2.6	2.6	60,000
KASBSL	4.25	4.21	4.16	4.16	11,000
KESC	3.8	3.82	3.77	3.8	209,500
KOHC	49.98	49.7	49.11	49.3	36,000
KOHP	1.88	2.74	1.8	2.37	203,500
KOHS	4.55	4	3.99	4	2,500
KOHTM	6.2	6.2	6	6.03	3,000
KOIL	1.09	1.09	1.09	1.09	500
LOTPTA	7.43	7.48	7.4	7.42	92,500
LOTPTA-AUG	7.56	7.55	7.5	7.52	327,000
LOTPTA-JUL	7.45	7.45	7.4	7.41	332,000
LPCL	4.73	4.7	4.59	4.65	1,564,500
LUCK	128.58	129.2	127.1	128.59	678,700
LUCK-AUG	129.51	130.2	128.3	129.68	173,000
LUCK-CAUG	130.84	0	0	130.8	0
LUCK-CJUL	128.86	0	0	128.82	0
LUCK-CSEP	132.43	0	0	132.38	0
LUCK-JUL	128.93	129.14	127.11	128.9	327,500
MACFL	20.59	20.85	20.25	20.46	33,000
MARI	96	96	95.4	95.4	5,000
MBF	11.1	11.89	11.1	11.1	37,500
MCB	188.43	189.89	187.25	189.24	258,000
MCB-AUG	189.14	190	188.25	189.89	49,000
MCB-CAUG	191.75	0	0	192.49	0
MCB-CJUL	188.84	0	0	189.57	0
MCB-CSEP	194.07	0	0	194.82	0
MCB-JUL	188.33	189.4	187.1	189.22	46,500
MEBL	29.47	29.5	29.1	29.13	14,500
MERIT	22.7	21.66	21.66	22.7	500
MFTM	1.19	1.35	1.2	1.2	16,500
MLCF	5.65	5.65	5.4	5.5	912,500
MODAM	1	1	1	1	4,000
MRNS	41.5	42.45	42.45	41.5	500
MSCL	9.6	8.61	8.6	8.6	3,500
MTL	503.5	505.5	503.5	503.72	3,900
MUREB	116.76	114	112	113.33	300
MZSM	2.86	2.94	2.8	2.94	7,000
NATF	204.03	203.9	195.12	197.81	8,400
NBP	45.15	45.5	45	45.4	713,000
NBP-AUG	45.69	46.25	45.6	45.77	176,000
NBP-CAUG	45.95	0	0	46.18	0
NBP-CJUL	45.25	0	0	45.48	0
NBP-CSEP	46.5	0	0	46.74	0
NBP-JUL	45.27	45.55	45	45.41	345,500
NCL	17.9	17.7	17.65	17.7	7,000
NCPL	15.35	15.5	15.25	15.26	7,864,000
NETSOL	15.33	15.3	15.2	15.22	30,000
NIB	2.3	2.3	2.25	2.26	205,500
NIBTFC	99.5754	100	100	99.6405	5,000
NICL	3.4	3.45	3.37	3.4	53,500
NML	52.22	52.5	52	52.2	317,000
NML-AUG	52.51	53.09	52.6	52.8	13,500
NML-CAUG	53.14	0	0	53.1	0
NML-CJUL	52.33	0	0	52.29	0
NML-CSEP	53.78	0	0	53.74	0
NML-JUL	52.33	52.5	52.17	52.27	143,500
NOPKNV	17	17	17	17	11,000
NPL	15.1	15.5	15	15.01	3,055,500
NRL	233.81	233.52	232.5	232.5	1,800
OGDC	169.59	170	169	169.78	67,400
OGDC-AUG	169	168.6	168	168.49	4,000
OGDC-CAUG	172.58	0	0	172.7	0
OGDC-CJUL	169.96	0	0	170.08	0
OGDC-CSEP	174.67	0	0	174.79	0
OGDC-JUL	168.75	169	169	169	1,000
PACE	1.9	1.94	1.85	1.88	480,000
PAEL	5.69	5.75	5.68	5.74	8,000
PAKRI	18.89	18.8	18.42	18.7	230,500
PAKT	51.25	52	51	52	5,000
PASL	1.92	1.99	1.85	1.99	29,000
PASM	6.21	6.79	6.79	6.21	2,000
PEF	8.7	8.6	8.5	8.5	19,500
PFLTFC2	100.2	0	0	100.2	0
PGF	13.15	13.39	13.13	13.15	17,000
PIAA	2.3	2.24	2.24	2.24	6,000
PICT	148	148	148	148	5,000
PIF	6.11	6.15	6.03	6.15	12,500
PINL	7.4	7.55	7.5	7.54	7,500
PIOC	11.69	11.44	10.69	11.09	52,000
PKGI	9.5	10.45	10.1	10.28	1,000
PKGP	14.61	14.79	14.61	14.75	153,500
PMPK	148.15	151.5	142	142.15	1,300
PNGRS	2.2	2.13	2.13	2.13	500
PNSC	17.3	17.07	17.07	17.07	500
POL	385.24	385.35	384	384.81	30,900
POL-AUG	387.66	387.75	386	387.19	70,000
POL-CAUG	392.02	0	0	391.42	0
POL-CJUL	386.09	0	0	385.49	0
POL-CSEP	396.77	0	0	396.16	0
POL-JUL	385.92	387.95	381.1	385.12	78,000
PPL	194.97	195	193.83	194.01	224,600
PPL-AUG	196.3	196.05	195.55	195.63	4,500
PPL-CAUG	198.4	0	0	197.34	0
PPL-CJUL	195.4	0	0	194.35	0
PPL-CSEP	200.81	0	0	199.73	0
PPL-JUL	195.25	195.25	194.25	194.51	24,000
PRET	31.82	32.89	32	32.89	3,500
PRL	57.95	58.4	58.4	58.4	500
PSMC	106.18	106	102.1	102.76	61,000
PSO	241.32	241.49	240.31	241.02	27,100
PSO-AUG	243.63	245.5	243.25	244.03	5,500
PSO-CAUG	245.57	0	0	245.16	0
PSO-CJUL	241.85	0	0	241.44	0
PSO-CSEP	248.54	0	0	248.13	0
PSO-JUL	241.74	241.75	240.5	241.73	6,000
PTC	15	15	14.81	14.95	264,000
PTC-AUG	15.15	15.15	15.15	15.15	500
PTC-CAUG	15.26	0	0	15.21	0
PTC-CJUL	15.03	0	0	14.98	0
PTC-CSEP	15.45	0	0	15.39	0
PTC-JUL	15.03	15	14.95	14.96	58,000
QUICE	9.78	10.06	9.65	9.98	19,000
SAIF	7.56	7.6	7.11	7.6	1,500
SARC	2.7	2.85	2.85	2.85	500
SAZEW	31.28	31.4	29.85	31.4	5,000
SBL	2.14	2.17	2.17	2.17	5,000
SCBPL	11.8	11.84	11.8	11.82	25,000
SEARL	50.6	50.06	50	50	2,000
SEPCO	1.2	1.17	1.14	1.14	7,000
SEPL	46	46.25	46.25	46.25	500
SERT	1.25	1.2465	1.2465	1.2465	0
SGML	11.12	11.5	11.5	11.5	51,000
SHEL	127	127.05	126.2	127	15,200
SHFA	31.52	31.5	31.4	31.4	5,500
SHNI	10.81	10.9	9.9	10.9	2,500
SIBL	2	2.86	1.8	1.8	27,000
SILK	2.2	2.25	2.16	2.17	231,000
SITC	116.85	117	115.31	115.87	3,600
SLCL	1.55	2.3	2.25	2.3	1,000
SMBL	3.45	3.5	3.41	3.47	82,500
SMBLTFC	98.25	0	0	98.25	0
SNBL	8.12	8.2	8.1	8.2	42,500
SNGP	17.89	17.8	17.7	17.79	15,500
SPL	10.49	10.5	10.4	10.4	2,500
SPLC	0.7	0.88	0.88	0.7	7,000
SSGC	20.35	20.7	20.35	20.7	6,000
SSIC	6.06	6.8	6.25	6.8	1,000
SSML	1.6	1.55	1.3	1.3	34,000
SURC	28.94	30.35	30.35	30.35	3,000
TDIL	10.12	10.16	9.4	10.16	9,000
TELE	1.55	1.58	1.51	1.53	392,000
TGL	16.58	16.5	16.31	16.5	4,000
THALL	115.7	115.5	114	114.87	9,000
TPL	9.21	9.25	8.41	9.03	277,000
TREET	48	47.55	47.1	47.36	7,000
TREI	2.52	2.26	2.26	2.26	500
TRG	3.57	3.58	3.5	3.57	21,000
TRIBL	0.91	1.25	1.25	1.25	500
TRPOL	1	1.15	1.15	1	2,500
UBL	90.83	91.1	90.1	90.29	46,000
UBL-AUG	90.47	90	90	90	5,000
UBL-CAUG	92.43	0	0	91.84	0
UBL-CJUL	91.03	0	0	90.45	0
UBL-CSEP	93.55	0	0	92.95	0
UBL-JUL	90.61	91.3	90	90.67	14,000
UBLTFC4	100.95	0	0	100.95	0
UDPL	8.25	7.55	7.55	7.55	500
ULEVER	7350	7350	7350	7350	20
UPFL	2900	2900	2800	2890	160
UVIC	2.5	2.8	2.8	2.8	1,000
WTCL	2.01	1.99	1.95	1.95	38,000
WTL	2.11	2.2	2.05	2.06	226,500
ZTL	4	3.66	3.66	3.66	500
Total Turnover					69,775,580

KSE EOD Daily Share Price Data - 24/07/2012