KSE EOD Daily Share Price Data - 26/06/2012

For: June 26, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	3.61	4.15	3.69	4.06	689,555
AATM	1.55	2	2	1.55	1
ABL	64.49	65	64	64.28	7,074
ABOT	116.5	119.79	116.95	118.5	5,913
ACPL	79.9	80.7	79	80.56	1,295
ADAMS	19.65	19.06	19.06	19.65	45
ADMM	25.65	25.5	24.37	24.4	4,336
ADOS	7.41	8.41	6.52	8.18	33,156
AGIC	9.15	9.25	9.24	9.15	212
AGL	12.18	12.89	12	12.05	5,533
AGTL	205.05	209	208.44	205.5	7,591
AHCL	31.05	31.23	30.75	30.79	834,390
AHCL-CJUN	31.12	0	0	30.84	0
AHI	14.8	15.55	15	15	13,420
AHL	35.07	35.65	34.3	34.45	16,965
AHTM	11	11	11	11	1
AICL	59.61	60.19	58	58.14	752,080
AKBL	13.34	13.7	13.12	13.4	606,541
AKDCL	32.53	32.45	32.45	31.95	1,886
ALTN	9.58	9.49	9.49	9.58	10
AMBL	9.26	9.72	9.15	9.45	34,810
AMTEX	2.02	2.15	2	2.04	52,104
ANL	6.27	6.33	6.01	6.07	992,995
APL	454.58	460.5	446	459.41	60,872
ASHT	11	10.998	10.998	10.998	0
ATBA	204.12	206	202.25	204	581
ATIL	30.47	30.55	29.77	30.55	2,021
ATLH	116.25	115.01	115	115	3,111
ATRL	122.53	123	120	120.46	617,404
ATRL-CJUN	122.8	0	0	120.67	0
BAFL	17.01	17.37	17.05	17.3	3,357,225
BAFL-CJUN	17.05	0	0	17.33	0
BAFS	39	37.05	37.05	37.05	0
BAHL	28.45	28.75	28.2	28.47	424,861
BAHL-CJUN	28.51	0	0	28.52	0
BAPL	6.4	6.65	5.7	6.4	401
BATA	650	650	628	648.72	4,550
BAWS	10.75	10.75	10.75	10.75	40
BERG	12.81	12.5	12.5	12.81	100
BGL	2.95	2.92	2.65	2.69	3,175
BIFO	56.1	53.65	53.65	53.65	550
BIPL	9.71	9.99	9.18	9.22	223,853
BNWM	23	23	22.25	23	1,121
BOK	8.19	9.19	7.87	9.07	77,950
BOP	7.91	7.95	7.75	7.8	404,504
BPL	51.27	53.5	51.15	52.33	155,471
BROT	1.35	1.42	1.3	1.35	14,247
BRR	2.41	2.6	2.51	2.45	2,522
BTL	77.44	75.01	75.01	77.44	31
BUXL	8.7	8.8	8.8	8.8	500
BWCL	23.38	24.54	24.54	24.54	500
BWHL	29.8	29.4	29.4	29.4	25,000
BYCO	8.83	9	8.6	8.66	566,152
CCM	20.5	21.52	21.52	21.52	500
CENI	10.2	10.35	9.95	10.2	201
CEPB	19.05	19.79	19	19.04	7,102
CHAS	7.15	7.7	7.7	7.15	1
CHBL	1.65	1.9	1.75	1.75	1,005
CHCC	28.85	29.38	28.4	28.69	225,302
CJPL	0.86	0.89	0.8	0.81	5,933
CLCPS	0.56	0.62	0.55	0.55	8,016
CLOV	84.58	86.5	81	84.58	112
CML	1.65	1.74	1.56	1.57	9,301
COLG	948.08	965	960	961.02	211
COTT	1.31	1.85	1.35	1.85	1,291
CPL	181.7	182.98	179.15	181.65	5,067
CPPL	29.05	29.4	29	29	37,466
CRTM	9.9	8.92	8.92	8.92	500
CSAP	23.4	23.8	22.5	22.6	6,025
CSM	0.95	0.99	0.82	0.98	11,029
CSUML	3.17	3.48	3.05	3.17	190
CWSM	2.89	3.49	2.25	3	4,917
CYAN	73.6417	73.89	70.01	73.89	2,000
DADX	42.25	41.14	40.14	40.85	1,219
DATM	0.69	0.75	0.75	0.69	10
DAWH	34.58	34.7	34.05	34.16	75,433
DBCI	2.01	2.38	1.9	2.01	69,357
DCH	2.58	2.58	2.38	2.39	25,880
DCL	3.55	3.7	3.42	3.44	367,282
DCM	1.35	1.51	1.51	1.35	361
DEL	1.99	2.39	1.9	1.98	530
DFML	2.05	2.14	2.02	2.08	105,728
DGKC	39.18	39.75	38.6	39.17	7,225,864
DINT	17	17.49	17.49	17	60
DKTM	1.7	1.99	0.7	1.6	5,503
DLL	60.96	64	61.55	64	18,094
DMTM	6.63	6.85	6.1	6.55	3,352
DNCC	2.99	3	2.5	2.99	2
DOL	3.85	4.06	3.8	3.91	271,547
DSFL	1.62	1.69	1.6	1.6	247,217
DSIL	1.56	1.59	1.5	1.5	48,044
DSL	2.56	2.8	2.46	2.48	314,457
DWAE	2.55	2.8	2.3	2.36	14,504
DWSM	2.74	2.75	2.5	2.52	40,499
DWTM	4	4.5	4.5	4.5	849
DYNO	20.33	20.69	20.11	20.12	2,100
ECOP	5.31	5.3	5.3	5.3	701
EFOODS	65.11	66.56	64.6	65.18	2,531,383
EFUG	70.48	71.75	68	68.63	33,574
EFUL	70.53	71.9	70	70	8,530
ELCM	21	22.05	21.95	22.05	1,100
ELSM	26.25	26.1	26.1	26.25	100
EMCO	2.89	2.87	2.26	2.46	12,308
ENGRO	103.62	103.62	102.51	102.83	975,801
ENGRO-CJUN	103.85	0	0	103.01	0
ENGROTFC	99.2444	0	0	99.2444	0
ENGROTFC2	100	0	0	100	0
EPCL	10.08	10.1	9.95	9.97	331,517
ESBL	1.71	1.99	1.7	1.81	16,150
EWLA	6	6.05	6	6.01	1,500
EXIDE	188.27	184.2	178.86	178.97	72,353
FABL	11.15	11.29	10.9	11.09	19,885
FABLTFC	100.6979	0	0	100.6979	0
FASM	45.005	46.5	46.5	46.5	500
FATIMA	24.28	24.4	24.05	24.19	337,423
FCCL	5.54	5.75	5.51	5.69	1,676,114
FCSC	2.77	2.78	2.78	2.77	300
FDIBL	1.42	1.84	1.41	1.59	57,402
FDMF	4.05	4.21	3.62	3.67	474,000
FECM	3.4	3.38	3.01	3.04	4,680
FECTC	13.75	14.38	13.56	13.9	2,501
FFBL	40.15	40.7	39.85	40.4	1,055,387
FFBL-CJUN	40.24	0	0	40.47	0
FFC	110.44	111.15	110.1	110.51	637,288
FFC-CJUN	110.68	0	0	110.71	0
FFLM	2.48	2.44	2.3	2.48	206
FHAM	7.7	7.6	7.55	7.55	3,764
FHBM	8.75	8.75	8.5	8.74	1,727
FIBLM	1.65	1.4	1.4	1.4	1,600
FLYNG	2.71	2.82	2.53	2.59	375,049
FML	33.71	35.39	35.39	35.39	500
FNBM	4.99	5.1	4.81	4.86	2,601
FNEL	5.89	5.91	5.29	5.29	103,001
FPJM	1.48	1.02	1.02	1.48	83
FRCL	5	6	5.2	5.22	15,282
FRSM	22	21.25	21.01	21.01	4,122
FTSM	0.9	1	1	1	27,500
FUDLM	7.36	7.5	7.5	7.36	100
GADT	64.29	65.45	64.1	64.1	4,789
GAIL	3.23	2.4	2.4	2.4	500
GASF	4.89	4.9	4.8	4.8	91,030
GATM	23.05	22	21.9	21.92	3,701
GENP	1.09	1.17	1.04	1.1	10,605
GGL	9.01	9.29	8.82	8.93	16,539
GHGL	57	57.45	57.45	57.45	1,300
GHNI	6.52	6.55	6.1	6.12	3,474
GHNL	4.01	4.14	3.95	4.02	3,476
GLAXO	62.98	63.4	62.7	63.25	9,823
GRAYS	27.74	28.38	27	27.74	36
GSPM	5.2	5.1	5.1	5.1	5,000
GTYR	21.1	21	20.95	20.95	1,000
GUTM	20.59	20.6	19.6	20.59	128
GWLC	4.99	4.75	4.75	4.99	26
HABSM	21.65	21.95	21.6	21.64	6,004
HADC	2.1	2.1	1.95	1.99	25,904
HAL	21.26	21	21	21	2,004
HBL	108.2	108.85	107.6	108.5	59,588
HCAR	11.3	11.89	11.1	11.15	38,041
HICL	10.8	11.08	11	11	1,502
HINO	75.25	76.99	75	75.25	6
HINOON	35.51	36.3	35.2	36	4,487
HIRAT	11.17	11.54	10.5	11.17	106
HMB	17.31	17.8	17.01	17.54	20,956
HSPI	23.79	23.12	23.1	23.79	42
HUBC	41.54	41.65	41.3	41.51	3,901,659
HUBC-CJUN	41.63	0	0	41.58	0
HUMNL	22	22.2	21	21.11	2,199
HUSI	3.26	3	2.7	3	2,000
IBFL	50.5	50.1	49	49.84	685
IBLHL	21.53	21.5	21.12	21.53	250
ICCT	1.85	2.3	1.8	1.81	3,530
ICIBL	0.82	0.85	0.75	0.76	55,040
ICL	26.99	26	26	26.99	200
IDSM	7.63	7.4	7.4	7.63	100
IFSL	16.5	16.8	16.5	16.62	2,651
IGIBL	2.19	2.28	2.16	2.19	121,513
IGIIL	65.86	68.5	64.5	65.5	24,408
ILTM	217.62	228.5	206.74	217.62	118
INDU	250	251.5	249.75	250.9	3,088
INIL	28.75	29.25	28.5	28.5	12,658
ISL	11.8	12.4	11.71	12	1,010
ISTM	6.5	6.4	6.4	6.4	5,000
JDWS	100.58	102	98.5	100.72	3,208
JGICL	53.84	54	53.75	54	1,987
JKSM	8.8	8.28	8.28	8.8	1
JLICL	71.32	73.99	71.25	73.66	3,100
JOPP	8.96	9.33	8.25	8.56	563
JPGL	1.82	1.9	1.65	1.8	608,499
JSBL	5.14	5.24	5	5.05	654,111
JSCL	12.98	13.08	12.52	12.59	2,760,719
JSGCL	27.25	27.11	26.91	27.09	1,610
JSGF	7.47	7.3	6.75	7	285,912
JSIL	7.04	7.1	6.8	6.86	355,189
JSVFL	7.3	7.4	7.4	7.3	200
JUBS	1.17	1.2	1.2	1.17	11
KAPCO	44.2	44.44	44.22	44.44	7,776
KAPCO-CJUN	44.3	0	0	44.52	0
KASBB	2.3	2.3	2.2	2.2	8,245
KASBSL	4	4.05	3.93	4.03	24,789
KCL	5.67	6.65	4.67	5.67	2
KESC	3.18	3.27	3.09	3.17	643,801
KML	2.3	2.46	2.46	2.3	50
KOHC	38.76	39.66	38.67	38.79	25,040
KOHP	1.9	2.49	2	2.07	3,507
KOIL	1.16	1.25	1.02	1.12	11,509
KSBP	53.67	54	53	53	5,011
KSTM	1.15	1.1	1.1	1.15	100
KTML	3.72	4.15	3.55	3.72	2
LATM	5.95	6	6	5.95	100
LIBM	64.1	61	61	64.1	10
LINDE	125.87	127.94	123	126.86	7,519
LOTPTA	7.26	7.31	6.97	7.1	2,476,450
LPCL	4.4	4.53	4.32	4.35	992,172
LUCK	113.21	114.8	112.65	113.63	1,453,916
LUCK-CJUN	113.46	0	0	113.83	0
MACFL	16.75	17	16.55	16.59	23,091
MARI	94.9	96.28	93.6	95.29	21,525
MBF	10.2	10.35	10.11	10.17	689
MCB	158.58	160	157.75	158.55	158,901
MCB-CJUN	158.93	0	0	158.83	0
MDTL	4.34	4.25	4	4	3,490
MEBL	28.44	28.7	27.76	28.5	2,691
MFFL	270.01	274.97	260.05	270.01	21
MFTM	1	1.25	0.9	1.25	6,165
MIRKS	37.93	38.5	37	38.5	11,089
MLCF	4.65	4.74	4.69	4.7	78,325
MODAM	1.3	1.02	1.01	1.3	386
MOON	7.1	6.9	6.5	6.9	25
MRNS	39	39.5	39.5	39	22
MSCL	8.5	8.52	8.5	8.52	1,250
MTIL	0.99	1.09	1	1.05	10,002
MTL	480	480	479.1	479.58	6,810
MUKT	0.79	0.8	0.66	0.79	156
MUREB	101.4	101	101	101	1,575
MWMP	2.71	2.88	2.65	2.65	6,811
MZSM	2	2.29	2	2.06	12,900
NAGC	22.51	22.75	22.75	22.51	2
NATF	198.98	200	194.2	199.97	4,057
NBP	43.31	43.57	43	43.03	518,436
NCL	17.47	17.74	17.42	17.43	96,222
NCPL	15.1	15.1	14.87	15	86,458
NESTLE	3995.01	4024.8	3851	4002.21	66
NETSOL	14.04	14.19	13.91	14	42,535
NEXT	7.06	7.95	6.61	7.88	11,001
NIB	2.01	2.09	1.98	1.99	939,497
NIBTFC	99.5	0	0	99.5	0
NICL	3.62	3.8	3.5	3.51	151,042
NML	47.67	47.89	47.11	47.16	398,199
NONS	20.26	19.25	19.25	20.26	200
NOPK	38.56	40.48	38	38.89	1,149
NOPKNV	16.69	17.34	16	16.68	3,902
NPL	14.93	14.99	14.76	14.78	7,901
NRL	227.9	229.49	227.5	229	32,687
OGDC	156.4	158.6	155.15	157.7	249,884
OLPL	10.75	10.75	10.5	10.5	2,500
OLTM	7.19	6.19	6.19	7.19	1
PACE	1.97	2.03	1.91	1.93	418,661
PAEL	5.5	5.65	5.45	5.47	146,715
PAKD	62.89	60.5	60.5	62.89	6
PAKMI	1.6	1.7	1.6	1.7	4,708
PAKRI	17.74	18.4	17.5	17.65	3,679,205
PASL	1.66	1.69	1.6	1.68	96,006
PASM	7.16	7.21	7.1	7.16	248
PCAL	40	38.25	38.25	38.25	550
PECO	48.15	46	46	48.15	20
PEF	7.6	7.8	7.72	7.72	2,799
PFLTFC2	100.1333	0	0	100.1333	0
PGCL	120	120	118	119.87	533
PGF	12.31	12.71	12.25	12.31	718,158
PHDL	29.92	31.41	30.1	30.1	1,215
PIAA	2.12	2.19	2.06	2.06	145,620
PICT	146	147.99	138.71	142.05	223
PIF	5.5	5.59	5.4	5.45	81,671
PIL	4.76	4.3	4.3	4.76	92
PINL	6.7	7.3	6.7	6.71	5,100
PIOC	9.3	9.4	9.11	9.14	117,207
PKGI	5.95	5.11	5.11	5.95	10
PKGP	13.03	13	12.8	12.85	61,049
PKGS	96.64	98	97	97.75	11,582
PMI	1.19	1.19	1.02	1.09	304,187
PMPK	177.48	186.29	179	183.4	39,838
PMRS	42.48	40.36	40.36	40.36	0
PMTFC6	98.625	0	0	98.625	0
PNGRS	2.01	2.19	2	2.04	1,101
PNSC	15	15.01	15	15	201
POL	360.2	361.9	360	361.51	137,847
PPL	187.14	188.25	184.5	185.43	345,282
PPP	48.48	48.45	48.45	48.48	65
PRET	31	31	31	31	500
PRL	58.02	58.5	57.16	57.8	935
PSMC	99.53	99.78	97.51	98.74	2,940
PSO	233.4	236.75	233	235.69	613,582
PSYL	16.63	16.6	16.01	16.59	6,208
PTC	13.94	14	13.8	13.85	609,453
PTEC	5	5	5	5	2,000
QUICE	9.02	9.25	9	9.13	109,222
RAVT	1.26	1.36	1.11	1.26	205
RCML	22.25	22.9	22.9	22.9	900
REWM	9	9.05	9	9	3,491
RMPL	2861.19	3004.24	2860	2932.67	41
SAIF	8.48	8.5	8.3	8.43	5,373
SANE	2.15	2	2	2	1,000
SANSM	14.5	14	14	14.5	1
SAPL	180.99	174	173	173.07	150
SARC	3.47	3.3	3	3	3,101
SASML	7	7.9	7.9	7	5
SAZEW	31	29.63	29.63	31	7
SBL	2.2	2.4	2.26	2.31	278,969
SCBPL	11.71	11.84	11.45	11.45	13,829
SCLL	5.24	5	4.72	4.72	7,784
SCM	11.41	11.45	11.45	11.41	124
SEARL	47.84	47.49	47.05	47.84	402
SEPCO	1.21	1.31	1.22	1.25	124,016
SEPL	43.78	44	43	43.19	3,840
SFL	129.92	123.5	123.5	129.92	14
SGML	12	12.7	11	12.06	66,960
SHCI	1.6	1.5	1.32	1.49	6,510
SHDT	11	11	11	11	25
SHEL	127.01	127.98	126	126.14	34,720
SHFA	31.18	31.7	31.7	31.18	100
SHSML	9.48	9.1	9.1	9.1	1,000
SIBL	2	2	1.7	1.7	360,107
SIEM	726.5714	725	700	721.2	35
SILK	2.1	2.16	2.04	2.07	529,729
SING	23.59	23	23	23.59	1
SITC	105.99	107.9	105	105	8,167
SJTM	2.78	3.24	2.98	2.78	200
SLCL	2	2	2	2	4
SMBL	3.36	3.45	3.25	3.35	391,258
SMBLTFC	98.25	0	0	98.25	0
SMTM	3.72	3.7	3.67	3.7	4,000
SNBL	7.19	7.3	7.17	7.2	326,488
SNGP	17.36	17.49	17.13	17.16	4,125
SPL	10.26	10.45	10.15	10.2	14,472
SPLC	0.82	1.08	0.63	0.67	27,469
SRSM	7	6.75	6.61	6.75	510
SRVI	167.32	167.5	165	165.27	200
SSGC	19.7	19.98	19.57	19.57	11,098
SSIC	5.7	5.9	5.21	5.9	4,939
SSML	2.05	2.1	2.1	2.05	1
STCL	7.3	7.75	7.1	7.41	789
STJT	26.52	26.1	26.1	26.1	1,001
STPL	7.5	8.45	7.25	7.26	1,504
SUTM	64.31	62.55	62.55	64.31	50
TDIL	10.56	10.85	10.7	10.77	14,500
TELE	1.52	1.59	1.49	1.5	538,432
TGL	15.7	15.71	15.6	15.6	4,215
THALL	92.99	94.88	93	93.63	5,469
THCCL	21.35	22.41	20.29	20.4	12,995
TOWL	7.15	7.17	7.17	7.15	2
TREET	53.7	54.8	53.02	53.05	31,576
TREI	2.87	3.06	2.75	2.75	10,486
TRG	3.61	3.68	3.47	3.48	741,425
TRIBL	1.17	1.25	1.25	1.25	3,294
TRIPF	207.11	209.9	208	208.91	2,482
TRPOL	0.94	0.94	0.94	0.94	60
TRSM	2.9	3.19	2.21	3.14	1,810
TSPL	1.09	1.18	1.1	1.1	19,821
UBL	77.37	76.97	76.45	76.79	667,870
UBLTFC2	95.05	0	0	95.05	0
UBLTFC4	100.85	0	0	100.85	0
UDPL	9.73	9	8.75	9	3,001
ULEVER	7350	7365	7300	7350	3,423
UNIC	7.7	7.8	7.7	7.7	86,646
UPFL	2714	2825	2825	2825	10
UVIC	2.78	2.75	2.75	2.78	15
WAHN	44.38	45.9	45.9	44.38	1
WTCL	2.01	2.04	1.95	2.03	57,278
WTL	2.1	2.19	2.09	2.13	248,359
WYETH	859	830	830	859	15
YOUW	1.25	1.05	1.05	1.25	11
ZIL	97.52	100	96	99.05	2,920
Total Turnover					57,989,265

KSE EOD Daily Share Price Data - 26/06/2012