KSE EOD Daily Share Price Data - 26/07/2012

For: July 26, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	96.7	92	92	92	0
AACIL	4.82	4.79	4.65	4.66	21,000
ABL	70.11	71.1	70.15	70.52	45,500
ABOT	149.74	157.22	150.9	157.22	660,700
ACPL	91	92	90.3	92	4,500
ADOS	22.2221	21.2104	21.2104	21.2104	0
AGL	13	13	13	13	44,500
AHCL	34.1	34.4	33.65	33.8	1,721,500
AHCL-AUG	34.57	34.83	34.11	34.23	1,399,500
AHCL-CAUG	34.67	0	0	34.32	0
AHCL-CJUL	34.15	0	0	33.8	0
AHCL-CSEP	35.09	0	0	34.74	0
AHCL-JUL	34.15	34.4	33.73	33.79	1,371,000
AHI	16.2	16.21	15.8	16	18,500
AHL	39.77	40.15	39.12	39.25	148,500
AICL	66.59	67.5	66.2	66.29	169,000
AKBL	15.5	15.78	15.3	15.59	2,296,500
AKDCL	34	35.7	35.7	35.7	60,500
AKZO	102.76	103.75	102.26	102.59	5,400
ALNRS	55.99	53.2	53.2	53.2	2,500
ALTN	9.58	10	10	10	8,000
AMBL	12.11	12.24	11.96	12.05	108,000
AMTEX	1.85	1.86	1.83	1.85	105,500
ANL	6.65	6.84	6.61	6.7	1,324,000
APL	480.96	482.5	480	480.01	3,400
ASHT	10.25	10.25	10.25	10.25	500
ATBA	221.51	223.9	215	220.59	4,700
ATFF	9	9	9	9	500
ATLH	120.5	122	120	121.19	2,000
ATRL	124.66	125.75	124.5	124.61	114,700
ATRL-AUG	126.1	127	126.05	126.08	60,000
ATRL-CAUG	126.75	0	0	126.53	0
ATRL-CJUL	124.82	0	0	124.61	0
ATRL-CSEP	128.28	0	0	128.07	0
ATRL-JUL	124.68	125.6	124.55	124.7	101,000
BAFL	18.04	18.28	17.91	17.98	2,151,500
BAFL-AUG	18.29	18.45	18.15	18.17	407,500
BAFL-CAUG	18.34	0	0	18.26	0
BAFL-CJUL	18.06	0	0	17.98	0
BAFL-CSEP	18.56	0	0	18.48	0
BAFL-JUL	18.08	18.25	17.94	17.99	403,500
BAHL	29.07	29.49	29	29.07	101,500
BAHL-CAUG	29.56	0	0	29.52	0
BAHL-CJUL	29.11	0	0	29.07	0
BAHL-CSEP	29.91	0	0	29.88	0
BAPL	7.8	7.8	7.79	7.8	2,000
BATA	695	700	700	700	600
BERG	13.23	13.4	13.4	13.4	1,000
BGL	3.4	3.46	3.2	3.3	19,500
BIPL	9.52	10.41	9.7	10.05	1,083,000
BNWM	23.57	24.74	23	23	66,500
BOK	8.5	8.51	8.31	8.51	14,000
BOP	8.6	8.98	8.62	8.82	2,720,500
BPL	48.55	49.1	47.5	47.5	8,500
BROT	1.31	1.29	1.25	1.29	2,500
BRR	2.4	2.4	2.27	2.33	4,500
BYCO	8.58	8.75	8.6	8.6	284,000
CCM	24	22.8	22.8	22.8	500
CENI	11.32	11.3	11.21	11.3	2,000
CEPB	19.62	19.9	19.55	19.55	7,500
CHBL	1.51	1.78	1.7	1.78	11,000
CHCC	36.49	37.25	36.66	37.12	468,000
CLCPS	0.45	0.55	0.55	0.45	500
CML	1.6	1.68	1.56	1.67	4,500
CPL	205.23	205	201	204.4	2,000
CPPL	31.5	31.55	31.25	31.25	5,500
CSAP	23.5	23.25	23.08	23.08	10,000
CSUML	3.02	3.45	3.45	3.45	500
DADX	47	46.1	46	46	8,000
DAWH	30.09	30.35	29.75	29.87	148,500
DAWH-CJUL	30.13	0	0	29.87	0
DCH	2.22	2.15	2.15	2.15	3,500
DCL	4.1	4.24	4.07	4.11	320,500
DEL	1.76	1.8	1.75	1.75	6,000
DFML	2.19	2.2	2.12	2.12	22,000
DFSM	1.58	1.6	1.58	1.6	70,500
DGKC	45.31	45.94	45.25	45.47	5,919,000
DGKC-AUG	45.91	46.4	45.74	45.98	2,239,000
DGKC-CAUG	46.07	0	0	46.17	0
DGKC-CJUL	45.37	0	0	45.47	0
DGKC-CSEP	46.63	0	0	46.73	0
DGKC-JUL	45.39	45.87	45.25	45.46	3,092,500
DLL	58.99	59.3	58	58.73	13,000
DMTM	7.16	7.1	7	7	4,500
DNCC	2.4	2.32	2.3	2.3	5,000
DOL	4.04	4.09	4	4.02	89,000
DSFL	1.63	1.67	1.62	1.64	21,000
DSIL	1.47	1.57	1.57	1.57	500
DSL	2.43	2.5	2.35	2.39	19,000
DSML	5	5	4.75	4.84	2,000
DWAE	2.3	3	2.3	2.3	2,500
ECOP	5.75	5.6	5.6	5.6	500
EFOODS	67.43	69.15	67.61	68.56	1,814,500
EFUG	72.06	72.4	71	71.49	9,000
EFUL	74.84	76.3	73.1	73.1	4,000
ELSM	26.95	26.99	25.61	26.99	6,000
ENGRO	99.12	100.5	98.8	98.93	805,500
ENGRO-AUG	100.43	101.5	100.1	100.26	761,500
ENGRO-CAUG	100.78	0	0	100.46	0
ENGRO-CJUL	99.25	0	0	98.93	0
ENGRO-CSEP	102	0	0	101.68	0
ENGRO-JUL	99.31	100.45	98.95	99.06	674,500
ENGROTFC	99.3101	0	0	99.3101	0
ENGROTFC2	100	0	0	100	0
EPCL	9.68	9.8	9.52	9.59	216,000
EXIDE	167.3	168.5	167.2	167.24	2,200
FABL	10.74	10.89	10.75	10.76	12,500
FABLTFC	101.25	0	0	101.25	0
FATIMA	24.69	24.9	24.4	24.53	833,500
FCCL	5.87	5.99	5.83	5.9	732,000
FCSC	2.85	2.81	2.81	2.81	1,000
FDIBL	1.35	1.55	1.34	1.55	44,000
FDMF	4.11	4.11	4.1	4.11	17,500
FECM	3.29	3.5	3.5	3.5	500
FECTC	19.8	19.96	19.5	19.85	115,000
FEROZ	84	86.9	82.1	84.12	26,500
FFBL	38.77	38.8	38.65	38.72	687,500
FFBL-AUG	39.26	39.28	39.1	39.23	34,500
FFBL-CAUG	39.42	0	0	39.32	0
FFBL-CJUL	38.82	0	0	38.72	0
FFBL-CSEP	39.9	0	0	39.79	0
FFBL-JUL	38.84	38.8	38.65	38.73	175,000
FFC	118.69	119.4	117.9	118.16	1,790,400
FFC-AUG	119.74	120.25	118.6	119.08	367,000
FFC-CAUG	120.68	0	0	119.98	0
FFC-CJUL	118.85	0	0	118.16	0
FFC-CSEP	122.14	0	0	121.44	0
FFC-JUL	118.76	119.25	117.95	118.2	527,500
FHAM	8.09	8.25	8.15	8.2	19,000
FHBM	9.25	9.35	9.2	9.24	15,500
FLYNG	2.96	2.95	2.88	2.91	150,000
FNEL	5.68	5.25	5.25	5.68	500
FUDLM	7.3	7.18	7.18	7.18	1,000
FZCM	87	87.05	87	87	1,500
GAMON	2.04	2	2	2	500
GASF	5.61	5.65	5.5	5.59	21,500
GENP	0.98	0.95	0.93	0.93	7,500
GGL	10.81	10.62	10.3	10.3	70,000
GHGL	51.07	51.15	51.05	51.05	2,000
GHNI	8.92	9.3	8.75	9.23	24,500
GHNL	4.62	4.75	4.5	4.7	7,000
GLAXO	71.6	75.18	71.95	75.17	554,500
GSPM	5.25	5.45	5.15	5.45	13,500
GTYR	23.5	24.67	23.9	24.5	71,500
HABSM	23.25	23.16	23.05	23.05	12,500
HADC	2.01	2.1	2.1	2.1	1,500
HAL	22.59	22.7	22.7	22.7	500
HBL	114.5	114.7	114	114.56	6,100
HCAR	15.52	15.89	15.27	15.49	93,500
HICL	11.9	12.29	11.32	12.08	21,000
HINO	72.09	72.25	72.25	72.09	1,000
HINOON	38.84	39.5	39	39.15	4,000
HIRAT	10	11	9.6	11	1,539,000
HMB	18	18	18	18	10,000
HSPI	22.03	22	22	22	5,000
HUBC	43.16	43.4	43.02	43.1	11,548,000
HUBC-AUG	43.9	43.8	43.8	43.8	20,000
HUBC-CAUG	43.88	0	0	43.76	0
HUBC-CJUL	43.22	0	0	43.1	0
HUBC-CSEP	44.41	0	0	44.3	0
HUBC-JUL	43.2	43.3	42.8	43.05	76,000
HUSI	3.38	3.15	3.15	3.15	1,000
IBFL	50.02	50	50	50	2,000
IBLHL	26	27.28	26	27	9,000
ICCT	2.3	1.7	1.7	1.7	500
ICI	157	160.5	157	158.25	78,200
ICIBL	0.83	0.81	0.78	0.79	23,500
ICL	23.34	22.21	22.21	22.21	500
IFSL	16.5	16.65	16.21	16.65	1,000
IGIBL	2.43	2.4	2.3	2.31	314,500
IGIIL	65	66.89	65.8	66.79	5,500
INDU	264.25	264.99	262	262.01	56,900
INIL	29.24	30	29.41	29.5	40,500
ISIL	101.25	106.3	106.3	106.3	500
ISL	12.6	12.22	11.8	11.8	86,000
JLICL	71.01	73.5	72	72	2,500
JOPP	11.51	10.6	10.51	10.51	1,000
JPGL	1.77	1.85	1.73	1.78	82,000
JSBL	5.51	5.6	5.42	5.5	261,000
JSCL	15.59	16.38	15.75	16.22	11,470,000
JSGCL	33.28	33.74	33.45	33.6	2,000
JSGF	8.15	8.3	8.06	8.2	3,195,000
JSIL	9.41	9.8	9.48	9.73	2,401,500
JSVFL	8	7.96	7.95	7.95	2,000
KAPCO	44.66	45	44.75	44.75	24,000
KAPCO-CAUG	45.41	0	0	45.44	0
KAPCO-CJUL	44.72	0	0	44.75	0
KASBB	2.66	2.61	2.56	2.56	31,000
KESC	3.9	3.98	3.84	3.89	308,500
KOHC	51.32	52.09	50.75	50.99	66,500
KOHE	23.25	23.25	23.25	23.25	2,000
KOHP	1.76	1.97	1.73	1.77	24,500
KOIL	1.09	1.08	1.08	1.08	500
KSTM	1.05	1.05	1.05	1.05	500
KTML	4.7	4.85	4.75	4.75	26,000
LOTPTA	7.41	7.54	7.4	7.45	876,500
LOTPTA-AUG	7.45	7.57	7.46	7.46	209,000
LOTPTA-JUL	7.4	7.54	7.4	7.45	213,000
LPCL	4.76	4.88	4.66	4.73	1,563,000
LUCK	130.34	131.38	128.5	128.89	2,790,100
LUCK-AUG	131.3	132.35	129.85	130.18	560,000
LUCK-CAUG	132.52	0	0	130.88	0
LUCK-CJUL	130.51	0	0	128.89	0
LUCK-CSEP	134.13	0	0	132.47	0
LUCK-JUL	130.46	131.25	128.75	129.19	445,000
MACFL	20.62	20.75	20.46	20.5	39,000
MARI	95.58	96.75	95.6	96.34	46,500
MBF	11.05	11.2	11	11	560,000
MCB	188.52	189.7	186.9	187.22	155,300
MCB-AUG	190	190.5	188.5	188.98	37,500
MCB-CAUG	191.67	0	0	190.11	0
MCB-CJUL	188.77	0	0	187.22	0
MCB-CSEP	194	0	0	192.42	0
MCB-JUL	189.25	189.6	187.01	187.49	46,000
MDTL	3.85	3.81	3.81	3.81	500
MEBL	29.5	29.75	29.5	29.5	34,500
MERIT	23.25	22.5	22.15	22.27	3,000
MFFL	285.9	300.19	271.61	300.19	28,100
MFTM	1.2	1.25	1.15	1.25	6,000
MIRKS	37.65	39.53	39.49	39.53	19,500
MLCF	5.77	5.99	5.7	5.76	1,907,500
MRNS	41.5	41.5	41.5	41.5	1,000
MSCL	8.6	9.49	9.49	9.49	1,000
MTL	510.48	513	508.5	508.91	10,300
MUREB	116.69	122.52	111.12	122.33	16,800
MWMP	3.24	3.25	3	3.25	15,500
MZSM	2.88	2.85	2.7	2.83	8,500
NAGC	23.48	22.5	22.31	22.31	3,500
NATF	202.5	212.62	196.01	212.62	32,200
NBP	45.94	46.4	45.76	45.84	2,207,500
NBP-AUG	46.32	46.95	46.06	46.45	351,500
NBP-CAUG	46.71	0	0	46.55	0
NBP-CJUL	46	0	0	45.84	0
NBP-CSEP	47.27	0	0	47.11	0
NBP-JUL	45.98	46.43	45.75	45.88	505,500
NCL	17.65	17.8	17.64	17.68	15,500
NCPL	15.3	15.35	15.25	15.25	19,000
NETSOL	15.48	15.48	15.41	15.41	6,500
NIB	2.3	2.34	2.27	2.31	1,058,500
NIBTFC	99.6405	0	0	99.7313	0
NICL	3.39	3.4	3.3	3.31	28,000
NML	53.45	53.7	52.57	52.74	1,845,000
NML-AUG	54.09	54.9	53.22	53.36	258,000
NML-CAUG	54.34	0	0	53.55	0
NML-CJUL	53.52	0	0	52.74	0
NML-CSEP	55	0	0	54.2	0
NML-JUL	53.47	53.65	52.52	52.73	210,500
NONS	19.59	20.59	20.5	20.5	6,000
NOPKNV	17.85	18.85	17.8	18.85	85,500
NPL	15	15.25	15.06	15.25	342,000
NPSM	24.66	24.5	24.5	24.5	0
NRL	232.68	234.5	230	230.2	43,600
OGDC	170.47	170.99	170	170.04	105,300
OGDC-AUG	168.5	170	168.5	169.52	17,500
OGDC-CAUG	173.32	0	0	172.66	0
OGDC-CJUL	170.7	0	0	170.04	0
OGDC-CSEP	175.42	0	0	174.76	0
OGDC-JUL	169.55	170.05	169	169.96	18,000
OLPL	10.55	10.37	10.37	10.37	500
PACE	1.96	1.96	1.88	1.93	46,500
PAEL	5.74	5.95	5.7	5.8	20,500
PAKD	61.99	60	60	60	500
PAKRI	18.78	18.98	18.75	18.82	402,000
PAKT	52	51.15	50.75	50.75	73,000
PASL	1.87	1.95	1.86	1.9	37,000
PASM	6.21	6.85	6.85	6.85	500
PCAL	42.46	44.45	43.94	44.45	2,500
PEF	8.5	8.65	8.5	8.6	117,000
PGF	13.25	13.45	13.25	13.34	8,500
PIAA	2.32	2.5	2.16	2.45	272,500
PICT	148	155.4	148	155.4	24,100
PIF	6.1	6.11	6.06	6.06	77,000
PINL	7.42	7.45	7.45	7.45	1,000
PIOC	11.37	11.5	11.16	11.19	26,500
PKGI	10.95	11.4	11.4	11.4	500
PKGP	14.8	14.8	14.6	14.63	45,000
PKGS	97.2	98.5	96.99	98.5	12,500
PMI	1.1	1.08	1.08	1.08	2,000
PMPK	142.15	145.25	145.25	145.25	1,400
PNGRS	2.07	2.11	2.11	2.11	500
PNSC	17.07	17.35	17	17.22	1,500
POL	386.92	390.5	386.55	387.12	137,500
POL-AUG	389.4	392	388.99	389.65	75,000
POL-CAUG	393.39	0	0	393.09	0
POL-CJUL	387.43	0	0	387.12	0
POL-CSEP	398.16	0	0	397.86	0
POL-JUL	387.39	390.5	387.01	387.53	80,000
POML	53.01	55	50.4	55	4,500
PPL	193.97	195.55	193.81	193.98	361,300
PPL-AUG	196.22	197.5	196.05	196.2	45,000
PPL-CAUG	197.22	0	0	196.97	0
PPL-CJUL	194.23	0	0	193.98	0
PPL-CSEP	199.61	0	0	199.36	0
PPL-JUL	194.24	195.5	194.01	194.15	59,000
PRL	58.69	58.55	58	58.3	2,500
PRWM	9.69	9.89	9	9.89	4,000
PSMC	102.73	103.5	102.02	102.29	19,500
PSO	244.89	246.44	243.6	244	326,800
PSO-AUG	247.52	248	246.5	246.56	33,500
PSO-CAUG	248.99	0	0	247.76	0
PSO-CJUL	245.21	0	0	244	0
PSO-CSEP	252.01	0	0	250.77	0
PSO-JUL	244.68	245.05	243.5	244	38,500
PTC	14.97	15.06	14.7	14.77	1,606,000
PTC-AUG	15.2	15.17	14.95	15.02	281,000
PTC-CAUG	15.22	0	0	15	0
PTC-CJUL	14.99	0	0	14.77	0
PTC-CSEP	15.4	0	0	15.18	0
PTC-JUL	15.03	15	14.75	14.77	245,500
QUICE	10.09	10	10	10	2,000
RAVT	1.18	1.18	1.15	1.15	40,000
REDT	0.82	0.79	0.7	0.78	9,000
REWM	8.58	9.5	9.5	9.5	2,000
RUPL	26	27.3	26.99	27	12,500
SAIF	7.01	7.45	7.45	7.45	500
SANSM	14.18	15.18	15	15.18	3,500
SAPL	200.05	204	193	193.03	1,500
SAZEW	31.4	31.5	31.45	31.5	5,500
SBL	2.07	2.13	2.03	2.07	596,000
SCBPL	11.95	11.9	11.6	11.85	27,000
SCL	130.36	136.87	136.5	136.76	1,400
SCLL	4.86	5	5	5	4,500
SEARL	50	52.5	51.25	52.06	85,000
SEL	16	17	17	17	1,000
SEPCO	1.2	1.2	1.1	1.12	190,500
SEPL	46.1	46.08	45.75	45.98	2,500
SGML	11.5	11.7	11.5	11.53	20,000
SGPL	0.89	0.83	0.83	0.83	500
SHCI	1.7	1.6	1.51	1.6	23,000
SHEL	126.79	128.25	126.6	126.76	18,500
SHEZ	206.34	216.65	208	216.65	81,400
SHFA	32.74	32.7	31.35	32.7	5,500
SHSML	10.43	11.43	10.08	10.2	220,000
SILK	2.18	2.24	2.16	2.2	340,500
SITC	114.67	120.4	114	120.4	93,800
SLCL	1.35	1.5	0.95	1.5	23,500
SLYT	5.8	6.3	6	6.3	1,000
SMBL	3.42	3.55	3.42	3.43	142,000
SMBLTFC	98.25	0	0	98.25	0
SMTM	3.81	3.71	3.65	3.65	5,000
SNBL	8.2	8.35	8.13	8.3	77,500
SNGP	18.38	18.55	18.2	18.21	15,500
SPL	10.32	10.49	10.28	10.28	17,000
SSGC	20.4	20.4	20.35	20.4	1,000
SSIC	7.47	7.25	6.47	6.47	16,500
SSML	1.57	1.55	1.52	1.53	35,000
STJT	27.24	27	27	27	1,000
TDIL	10.25	10.6	10.24	10.24	2,000
TELE	1.5	1.54	1.5	1.51	476,000
TGL	16.5	16.51	16.5	16.5	28,500
THALL	114.04	119.74	115	119.74	68,500
TPL	9.1	9.1	9	9.01	39,500
TREET	48.71	51.09	49	50.33	146,500
TRG	3.6	3.6	3.5	3.52	451,500
TRIPF	204.7	204.9	200.6	203.59	1,300
TSPL	1	1	0.97	0.97	11,000
UBL	89.32	89.5	88.17	88.51	182,500
UBL-AUG	88.9	88	88	88	1,000
UBL-CAUG	90.81	0	0	89.87	0
UBL-CJUL	89.44	0	0	88.51	0
UBL-CSEP	91.92	0	0	90.97	0
UBL-JUL	89.89	90	88.6	88.69	15,500
UBLTFC4	100.95	0	0	100.95	0
ULEVER	7325	7325	7300	7325	140
UNIC	9.5	9.5	8.5	9	8,000
UPFL	2890	2850	2850	2890	20
WAHN	46.02	48	48	48	500
WTCL	2	2.05	2	2.05	32,000
WTL	2.11	2.13	2.08	2.09	38,500
WYETH	921.83	967.92	945	955.45	650
ZIL	103.02	102.99	102.99	103.02	4,400
ZTL	3.66	3.5	3.5	3.5	1,000
Total Turnover					96,922,710

KSE EOD Daily Share Price Data - 26/07/2012