KSE EOD Daily Share Price Data - 25/06/2012

For: June 25, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	3.6	3.75	3.6	3.61	80,419
ABL	64.55	64.75	62.36	64.49	8,649
ABOT	115	116.5	115	116.5	2,830
ACPL	80.38	80	79	79.9	2,978
ADAMS	20.5	19.65	19.65	19.65	2,419
ADMM	27	27	25.65	25.65	151
ADOS	7.58	7.5	7.26	7.41	824
AGIC	9.02	9.15	8.75	9.15	10,417
AGIL	82.5	82	81.01	82.5	46
AGL	12.49	13	12.17	12.18	12,208
AGTL	208.64	207.99	205	205.05	1,724
AHCL	31.97	32.19	31	31.05	1,438,826
AHCL-CJUN	32.05	0	0	31.12	0
AHI	15.37	15.25	14.8	14.8	2,200
AHL	36.45	37.48	35	35.07	39,465
AICL	60.61	62	59.06	59.61	1,085,492
AKBL	13.56	13.7	13.3	13.34	84,967
AKGL	8	9	9	8	89
ALNRS	40.23	42.23	40.99	41.46	1,000
AMBL	9.6	9.94	9.07	9.26	120,460
AMTEX	2.07	2.18	2	2.02	15,626
ANL	6.29	6.4	6.15	6.27	753,137
APL	458	458	453.2	454.58	37,196
ATBA	205	206	203.75	204.12	237
ATFF	8.49	8.48	8.48	8.49	5
ATLH	114.63	116.25	114.1	116.25	2,309
ATRL	124.03	126.21	121.85	122.53	412,271
ATRL-CJUN	124.36	0	0	122.8	0
BAFL	16.94	17.3	16.83	17.01	3,170,034
BAFL-CJUN	16.98	0	0	17.05	0
BAHL	28.44	28.89	28.27	28.45	95,518
BAHL-CJUN	28.52	0	0	28.51	0
BAPL	6.41	6.65	6.4	6.4	10,000
BATA	654.84	650	649.99	650	1
BAWS	10.75	10.75	10.75	10.75	5
BCL	37.06	37.5	36.02	37.5	5,346
BERG	12.56	13.25	12.3	12.81	9,344
BFMOD	4.72	3.91	3.91	4.72	30
BIPL	9.74	10.3	9.65	9.71	245,126
BNWM	23	22.99	22.99	23	1
BOK	7.8	8.25	7.51	8.19	28,907
BOP	7.98	8.18	7.9	7.91	245,241
BPL	48.83	51.27	47	51.27	324,206
BROT	1.35	1.43	1.42	1.35	379
BRR	2.55	2.9	2.37	2.41	1,026
BUXL	9.68	8.7	8.7	8.7	500
BWCL	24.61	23.38	23.38	23.38	1,000
BYCO	8.53	9.39	8.56	8.83	2,107,778
CEPB	19.3	19.5	19.05	19.05	3,501
CHAS	8	8	7.1	7.15	3,010
CHBL	1.65	1.97	1.85	1.65	505
CHCC	29	29.49	28.54	28.85	142,106
CJPL	0.9	1.27	0.81	0.86	13,055
CLOV	88.42	90	84	84.58	2,306
CML	1.73	1.74	1.65	1.65	4,512
COLG	903	948.15	939.99	948.08	188
COTT	1.31	1.3	1.3	1.31	89
CPL	175.95	184.74	179.79	181.7	13,275
CPPL	30.01	30.2	29	29.05	18,882
CRTM	9.9	10.12	8.91	9.9	8
CSAP	22.93	23.9	22.5	23.4	2,770
CSM	0.98	1.03	0.35	0.95	2,525
CSUML	3.55	3.68	3.05	3.17	14,017
CWSM	2.89	2.65	2.5	2.89	51
CYAN	75.99	73.6417	73.6417	73.6417	0
DATM	0.69	0.76	0.55	0.69	2
DAWH	35.13	35.5	34.47	34.58	140,793
DBCI	2.07	2.38	2	2.01	111,416
DCH	2.42	2.69	2.32	2.58	240,777
DCL	3.61	3.69	3.52	3.55	176,994
DEL	1.9	1.99	1.75	1.99	10,704
DFML	2.15	2.19	2.03	2.05	57,330
DGKC	40.16	40.58	39.1	39.18	6,053,099
DINT	17.5	17	17	17	500
DKTM	1.7	1.55	1.55	1.7	1
DLL	58.06	60.96	60.35	60.96	20,968
DMTM	7.02	7.8	6.6	6.63	1,544
DOL	3.84	3.86	3.84	3.85	3,998
DSFL	1.65	1.75	1.6	1.62	381,581
DSIL	1.56	1.6	1.55	1.56	18,001
DSL	2.69	2.88	2.51	2.56	85,169
DWAE	2.58	3.3	2.5	2.55	18,082
DWSM	3	2.81	2.6	2.74	5,000
DYNO	20.26	20.33	20.33	20.33	500
ECOP	5.69	5.4	5.03	5.31	6,120
EFOODS	68.09	69.25	64.7	65.11	6,626,374
EFUG	74.18	75.9	70.48	70.48	10,783
EFUL	71.25	71.99	68.98	70.53	2,498
ELCM	20	21	21	21	500
EMCO	2.77	2.89	2.89	2.89	1,000
ENGRO	104.48	105.65	103.05	103.62	1,455,934
ENGRO-CJUN	104.76	0	0	103.85	0
ENGROTFC	99.1735	100	100	99.2444	1,200
ENGROTFC2	100	0	0	100	0
EPCL	10.1	10.18	10.03	10.08	299,338
ESBL	1.75	2	1.7	1.71	499,048
EXIDE	198.17	188.27	188.27	188.27	4,987
FABL	11.38	11.48	10.9	11.15	68,700
FABLTFC	100.6979	0	0	100.6979	0
FASM	44.87	45.005	45.005	45.005	0
FATIMA	24.66	24.68	24.25	24.28	280,548
FCCL	5.72	5.73	5.5	5.54	1,160,402
FCSC	2.84	2.78	2.64	2.77	33,500
FDIBL	1.5	1.57	1.4	1.42	98,592
FDMF	4.05	4.05	3.95	4.05	379,438
FECM	3.09	3.4	3	3.4	1,114
FECTC	13.7	14.34	13.75	13.75	5,501
FEM	1.4	1.5	1.2	1.4	14
FFBL	41	41.2	40.1	40.15	718,985
FFBL-CJUN	41.11	0	0	40.24	0
FFC	112.02	112.9	110.26	110.44	1,075,112
FFC-CJUN	112.32	0	0	110.68	0
FFLM	2.39	2.5	2.21	2.48	15,084
FHAM	7.52	7.75	7.65	7.7	6,000
FHBM	8.7	8.82	8.75	8.75	2,005
FLYNG	2.84	2.84	2.7	2.71	72,055
FNBM	4.93	5.19	4.98	4.99	1,275
FNEL	6	5.96	5.7	5.89	825,504
FPJM	1.48	1.38	1.38	1.48	42
FRCL	4	5	5	5	31,269
FRSM	22	22	22	22	500
FUDLM	7.5	7.98	7.32	7.36	7,111
GADT	64.83	64.99	64	64.29	4,220
GASF	4.92	4.9	4.75	4.89	1,540
GATI	93.45	95.55	95.55	93.45	5
GATM	23.2	23.84	22.05	23.05	967
GENP	1.05	1.19	1.07	1.09	41,453
GGL	8.8	9.24	8.95	9.01	40,493
GHGL	57	57.5	57	57	238
GHNI	6.99	6.8	6.51	6.52	515
GHNL	4.01	4.35	3.9	4.01	378
GLAXO	63.7	63.96	62.02	62.98	17,924
GLPL	64.4	61.22	61.22	64.4	1
GRAYS	27.74	28.65	28.4	27.74	174
GSPM	5.3	5.2	5	5.2	14,612
GTYR	21.35	21.9	21	21.1	7,301
GUSM	4.15	4	4	4.15	50
GWLC	5.05	5	4.8	4.99	2,376
HABSM	21.96	21.9	21.65	21.65	2,050
HADC	2.28	2.4	2.07	2.1	25,045
HBL	107.54	108.75	107.5	108.2	37,251
HCAR	11.69	11.51	11.21	11.3	12,219
HICL	11.01	11	10.8	10.8	2,600
HINO	74.98	76.8	74	75.25	702
HINOON	36	36	35.5	35.51	11,176
HIRAT	11.56	11.59	11.1	11.17	2,106
HMB	17.47	17.65	17	17.31	12,300
HUBC	41.8	41.95	41.42	41.54	688,345
HUBC-CJUN	41.91	0	0	41.63	0
HUSS	16.84	17.79	17.79	16.84	160
IBLHL	22.2	22.25	21.2	21.53	4,294
ICCT	2.21	2.38	1.7	1.85	8,224
ICIBL	0.83	0.96	0.76	0.82	56,191
ICL	28.33	27.15	26.92	26.99	500
IDEN	9.7	10.7	10.7	9.7	10
IDYM	404.16	405	404	404.75	100
IFSL	16	16.84	16.25	16.5	16,849
IGIBL	2.25	2.31	2.16	2.19	399,349
IGIIL	65.9	67.9	65	65.86	24,405
INDU	251.12	252	249	250	25,043
INIL	28.9	29.5	28.75	28.75	20,194
ISL	12	12.45	11.51	11.8	3,318
ISTM	6.06	6.5	6.5	6.5	1,010
JDWS	99	102	95.01	100.58	4,126
JGICL	54.02	54	53.75	53.84	2,300
JOPP	9.42	9.99	8.61	8.96	9,286
JPGL	1.7	1.92	1.77	1.82	1,207,840
JSBL	5.2	5.29	5.1	5.14	211,385
JSCL	13.17	13.4	12.94	12.98	2,446,538
JSGCL	27.61	27.25	27.25	27.25	2,000
JSGF	7.2	7.5	7.04	7.47	62,164
JSIL	7.18	7.35	7	7.04	343,374
JSVFL	7.13	7.45	7.15	7.3	15,095
KAPCO	44.33	44.45	44.1	44.2	28,686
KAPCO-CJUN	44.45	0	0	44.3	0
KASBB	2.3	2.43	2.22	2.3	5,411
KASBM	4	3.85	3.85	3.85	1,000
KASBSL	4.11	4.18	4.18	4	25,001
KESC	2.83	3.4	2.89	3.18	8,303,460
KML	2.25	2.49	2.3	2.3	1,160
KOHC	40.33	41	38.66	38.76	56,002
KOHE	21.97	21.2	21.2	21.2	1,800
KOHP	1.95	2	1.7	1.9	2,273
KOHS	3.38	2.5	2.5	3.38	113
KOHTM	6	5.9	5.8	5.86	7,041
KOIL	1.25	1.19	1.04	1.16	2,671
KOSM	2	1.5	1.5	2	385
KSBP	56.17	56	53.39	53.67	2,131
KTML	3.76	4	3.6	3.72	700
LEUL	4.27	3.75	3.27	3.27	3,110
LINDE	120.29	126.28	122	125.87	4,779
LOTPTA	7.41	7.51	7.17	7.26	1,581,703
LPCL	4.51	4.55	4.36	4.4	746,458
LPGL	12	13	13	13	3,359
LUCK	114.32	115.45	113	113.21	1,224,295
LUCK-CJUN	114.62	0	0	113.46	0
MACFL	16.81	17.64	16.75	16.75	11,013
MARI	97.51	98	94.06	94.9	57,532
MBF	10.2	10.2	10.2	10.2	10,000
MCB	161.75	163	158.3	158.58	337,301
MCB-CJUN	162.18	0	0	158.93	0
MDTL	4.34	4.4	4.4	4.34	2
MEBL	28.47	28.6	28	28.44	42,393
MLCF	4.75	4.79	4.65	4.65	85,914
MODAM	1.3	1.02	1.02	1.3	20
MRNS	39.14	39.39	39	39	2,502
MSCL	9.34	8.53	8.5	8.5	21,081
MSOT	19.1	18.6	18.6	19.1	485
MTIL	1.07	1.09	0.9	0.99	601
MTL	479.82	484	476.51	480	11,098
MUKT	0.79	0.77	0.33	0.79	454
MUREB	101.78	102	99	101.4	1,525
MWMP	2.71	2.88	2.7	2.71	7,303
MZSM	2	2.24	2	2	10,251
NAGC	23	23.5	22.51	22.51	1,004
NATF	198.98	204.8	195.01	198.98	18
NBF	4.3	4.4	4.2	4.3	100
NBP	43.74	44.14	43.25	43.31	507,343
NCL	17.63	17.78	17.3	17.47	5,103
NCPL	15.05	15.3	15.06	15.1	29,405
NESTLE	4061.68	4099	3890	3995.01	123
NETSOL	14.21	14.23	13.95	14.04	29,915
NIB	2.01	2.07	1.98	2.01	744,321
NIBTFC	98.969	99.5	99.5	99.5	12,800
NICL	3.62	3.88	3.58	3.62	76,907
NML	48.13	48.65	47.6	47.67	218,417
NONS	20.26	20.99	19.26	20.26	70
NOPK	39.47	40.4	38.47	38.56	1,239
NOPKNV	17.61	17	16.61	16.69	59,700
NPL	14.99	15	14.77	14.93	9,102
NRL	229.57	231.11	227.3	227.9	3,941
OGDC	156.7	157.5	155.5	156.4	39,728
OLPL	11	10.75	10.75	10.75	2,477
OLSM	4.39	3.39	3.39	4.39	1
OTSU	35.85	36.74	35.5	35.85	190
PACE	2	2.09	1.96	1.97	35,896
PAEL	5.52	5.7	5.47	5.5	64,659
PAKD	62.89	62.9	62	62.89	30
PAKMI	1.5	1.7	1.5	1.6	7,290
PAKRI	17.75	17.9	17.45	17.74	464,862
PAKT	52.83	53.4	53	53.23	500
PASL	1.61	1.71	1.64	1.66	105,787
PASM	7.03	7.19	6.56	7.16	6,329
PEF	7.54	7.6	7.6	7.6	1,748
PFLTFC2	100.1	100.2	100.2	100.1333	20,153
PGF	12.3	12.44	12.3	12.31	7,139
PHDL	28.5	29.92	29.92	29.92	3,300
PIAA	2.1	2.29	2.05	2.12	131,135
PICT	146.93	146	145.99	146	1,198
PICTPS	10.73	10	10	10	4,700
PIF	5.5	5.69	5.4	5.5	46,601
PINL	6.73	7	6.6	6.7	700
PIOC	9.37	9.78	9.26	9.3	33,520
PKGP	13.15	13.27	13	13.03	10,555
PKGS	100.7	99.9	96.15	96.64	29,083
PMI	1.17	1.25	1.1	1.19	4,632
PMPK	169.03	177.48	165	177.48	29,509
PMTFC6	98.5157	0	0	98.625	0
PNGRS	2.12	2.25	2.01	2.01	1,501
PNSC	15.98	15.8	15	15	6,209
POL	362.19	367	360.01	360.2	177,038
POML	49.45	50	50	49.45	354
PPL	187.56	188.95	187.1	187.14	40,199
PRET	30.33	31.7	30	31	2,100
PRL	58.49	58.98	57.73	58.02	2,413
PRWM	9.12	9.35	9	9.35	1,621
PSEL	150	155.99	155.99	150	1
PSMC	96.58	101.3	95.2	99.53	68,016
PSO	235.71	237	232.5	233.4	167,391
PSYL	16.68	16.69	16	16.63	15,379
PTC	14.04	14.15	13.88	13.94	918,432
PTEC	5	5	5	5	591
QUICE	9.51	9.64	9	9.02	118,292
RAVT	1.26	1.34	1.33	1.26	2
REDT	0.8	0.96	0.96	0.96	500
REWM	9.1	9.01	9	9	1,600
RICL	7.3	7.5	7.5	7.3	10
RUPL	27	26.4	26.4	27	20
SAIF	8.95	8.88	8.25	8.48	28,627
SAZEW	31	31	31	31	61
SBL	2.3	2.26	2.2	2.2	44,837
SCBPL	12.38	12.2	11.7	11.71	21,071
SCL	129.51	135.89	135.89	129.51	1
SCLL	5.01	5.24	5	5.24	4,000
SCM	11.5	11.48	11.39	11.41	1,250
SEARL	47.85	47.9	46.5	47.84	4,500
SEL	16.6	16.5	16.5	16.5	3,000
SEPCO	1.2	1.34	1.18	1.21	463,091
SERT	1.35	1.35	1.35	1.35	1,500
SGML	12.04	12.43	11.92	12	36,173
SGPL	1.25	1.6	1.25	1.25	602
SHCI	1.69	1.6	1.5	1.6	3,900
SHEL	127.68	129.5	126.91	127.01	10,645
SHEZ	196.1	188	188	196.1	59
SHSML	9.48	9.5	9.21	9.48	2,176
SIBL	2	2	2	2	417
SIEM	733.56	726.5714	710	726.5714	31
SILK	2.08	2.1	2.06	2.1	357,984
SITC	107	106.01	105.82	105.99	2,023
SLCL	2	2	2	2	500
SLYT	5.99	6.2	5.4	5.95	9,924
SMBL	3.35	3.5	3.35	3.36	417,961
SMBLTFC	98.25	0	0	98.25	0
SMTM	4.2	3.97	3.72	3.72	3,536
SNBL	7.5	7.5	7.15	7.19	192,373
SNGP	17.66	18.1	17.25	17.36	54,342
SPL	10.37	10.48	10.25	10.26	14,402
SPLC	0.74	1	0.82	0.82	1,501
SRVI	167.32	168	165	167.32	101
SSGC	20.01	20.39	19.69	19.7	7,513
SSIC	5.7	5.31	5.31	5.7	79
SSML	2.05	2.05	2.05	2.05	9
STCL	7.03	7.5	7.3	7.3	11,501
STJT	26.52	27.84	27.84	26.52	3
STPL	7.52	7.5	7.5	7.5	5,900
SURC	28.45	28.94	27.11	28.94	3,300
SZTM	4.95	5	5	4.95	5
TDIL	10.39	10.65	10.5	10.56	3,510
TELE	1.56	1.64	1.51	1.52	259,124
TGL	15.98	16	15.61	15.7	12,734
THALL	93.35	94.98	92	92.99	2,851
TOWL	7.15	7.15	7.15	7.15	2
TREET	55.91	57	53.12	53.7	42,733
TREI	2.9	3	2.75	2.87	4,633
TRG	3.65	3.69	3.55	3.61	120,382
TRIBL	1.15	1.3	1.03	1.17	11,201
TRIPF	207.12	209.5	205	207.11	2,785
TRPOL	0.94	0.62	0.62	0.94	195
TRSM	2.9	2.8	2.79	2.9	140
TSMF	0.92	1.24	1.24	0.92	1
TSPL	0.93	1.09	1	1.09	5,998
UBL	77.25	77.88	76.6	77.37	24,657
UBLTFC2	95.05	0	0	95.05	0
UBLTFC4	100.85	0	0	100.85	0
ULEVER	7350	7365	7350	7350	251
UNIC	7.9	7.7	7.7	7.7	4,887
UPFL	2714	2799.99	2799.99	2714	1
UVIC	2.78	2.99	2.3	2.78	15
WAHN	45.99	46	44.05	44.38	2,450
WTCL	2	2.05	2	2.01	227,106
WTL	2.15	2.28	2.09	2.1	161,955
YOUW	1.25	1.05	1.05	1.25	340
ZIL	92.88	97.52	97	97.52	1,316
Total Turnover					56,860,052

KSE EOD Daily Share Price Data - 25/06/2012