KSE EOD Daily Share Price Data - 27/06/2012

For: June 27, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	87.7	85.7	85.7	87.7	1
AACIL	4.06	4.43	3.6	4.36	330,696
AATM	1.55	1.3	1.3	1.55	1
ABL	64.28	64.9	63	64.07	16,325
ABOT	118.5	122	117.5	119.93	11,542
ACPL	80.56	81.5	80	80.91	25,661
ADAMS	19.65	18.81	18.71	19.65	230
ADMM	24.4	24.95	24	24	1,000
ADOS	8.18	9.18	8.75	9.18	16,991
AGIL	82.5	82.5	81	81	2,311
AGL	12.05	12.55	12	12	5,749
AGSML	20.714	19.68	19.68	19.68	2,600
AGTL	205.5	208.99	203	207.5	8,196
AHCL	30.79	31.2	30.7	31	1,787,782
AHCL-CJUN	30.84	0	0	31.04	0
AHI	15	15.6	14.63	14.94	14,801
AHL	34.45	34.9	34.15	34.46	70,120
AICL	58.14	59.4	58.05	58.59	754,259
AKBL	13.4	13.8	13.4	13.59	429,500
AKDCL	31.95	33.14	31.36	33.14	1,001
ALICO	18.2	18.2	18.2	18.2	189
ALNRS	41.46	42.54	42.54	42.54	1,000
AMBL	9.45	9.74	9	9.39	169,500
AMTEX	2.04	2.12	1.98	2.04	173,965
ANL	6.07	6.93	6.05	6.8	6,665,185
APL	459.41	465.85	458	465.29	71,716
ASFL	5.5	5.5	5	5.5	200
ATBA	204	205	205	205	3,000
ATFF	8.49	8.5	8.2	8.5	160,525
ATIL	30.55	30.5	29.5	29.58	7,839
ATLH	115	116.5	115.5	115.67	2,310
ATRL	120.46	125	120	123.56	673,370
ATRL-CJUN	120.67	0	0	123.72	0
BAFL	17.3	17.75	17.2	17.67	6,838,007
BAFL-CJUN	17.33	0	0	17.69	0
BAFS	37.05	36	36	37.05	11
BAHL	28.47	28.5	28.25	28.48	220,543
BAHL-CJUN	28.52	0	0	28.52	0
BAPL	6.4	6.59	6.01	6.4	401
BATA	648.72	681.15	640	681.15	3,723
BAWS	10.75	10.75	10.75	10.75	10
BCML	13.25	13.95	13	13.01	11,585
BERG	12.81	12.75	12.74	12.75	1,000
BGL	2.69	2.9	2.9	2.69	10
BIFO	53.65	53	51	51.05	834
BIPL	9.22	9.85	9.1	9.35	10,241,349
BNWM	23	22.95	22.5	22.78	1,001
BOK	9.07	9	8.5	8.81	28,905
BOP	7.8	7.98	7.82	7.87	394,534
BPL	52.33	53.19	51	52.52	142,349
BROT	1.35	1.4	1.3	1.35	4
BRR	2.45	2.6	2.6	2.45	1
BUXL	8.8	8.5	7.85	8.33	3,501
BWHL	29.4	29.35	29	29	25,111
BYCO	8.66	8.89	8.59	8.64	530,833
CCM	21.52	22.5	22.5	21.52	110
CENI	10.2	10.44	10	10.2	12
CEPB	19.04	19.29	18.7	19.04	486
CHAS	7.15	7.98	7.21	7.8	1,930
CHBL	1.75	2.14	1.67	1.89	19,103
CHCC	28.69	30.09	28.75	29.95	957,424
CJPL	0.81	0.93	0.83	0.85	15,569
CLCPS	0.55	0.6	0.4	0.53	1,381
CLOV	84.58	85	82	82.17	1,929
CML	1.57	1.74	1.65	1.67	2,730
COLG	961.02	965.5	960	965.5	536
CPAL	1.25	1.2	1.2	1.25	175
CPL	181.65	180.5	174	178	4,068
CPPL	29	29	28.76	28.8	19,702
CRTM	8.92	9.92	8.34	9.85	30,249
CSAP	22.6	23	22.1	22.25	145,325
CSM	0.98	0.9	0.88	0.98	20
CSUML	3.17	3.7	3.05	3.18	27,230
CWSM	3	3	2.5	3.34	1,007
CYAN	73.89	71	70.2	70.22	4,428
DADX	40.85	42	40.2	40.85	439
DATM	0.69	0.69	0.42	0.43	10,003
DAWH	34.16	34.55	33.9	33.98	196,809
DBCI	2.01	2.34	2.01	2.05	7,468
DCH	2.39	2.4	2.3	2.3	6,495
DCL	3.44	3.54	3.38	3.41	801,946
DCM	1.35	1.35	1.35	1.35	500
DEL	1.98	2.1	1.7	1.92	49,424
DFML	2.08	2.15	2.02	2.05	51,519
DFSM	1.55	2.52	1.85	2.48	2,700
DGKC	39.17	40.25	39.06	39.93	3,711,576
DIIL	9.62	9	9	9.62	400
DINT	17	17.49	17.49	17	6
DKTM	1.6	2	1.67	2	21,511
DLL	64	67.2	62.06	65.13	209,560
DMTM	6.55	6.99	6.15	6.84	19,098
DOL	3.91	4.04	3.86	3.88	30,613
DSFL	1.6	1.66	1.58	1.59	96,923
DSIL	1.5	1.55	1.25	1.39	35,609
DSL	2.48	2.65	2.42	2.45	171,970
DWAE	2.36	2.75	2.59	2.57	11,502
DWSM	2.52	2.7	2.51	2.69	1,903
DWTM	4.5	5.5	3.7	3.7	1,500
DYNO	20.12	20.33	20.22	20.24	1,153
ECOP	5.3	5.49	5.3	5.49	3,000
EFOODS	65.18	66.1	64.7	65.55	2,226,985
EFUG	68.63	71.95	67.11	70.19	36,219
EFUL	70	73	69	72.05	14,254
ELCM	22.05	23.15	23	23.08	610
ELSM	26.25	26.4	26.1	26.25	1,250
EMCO	2.46	2.69	2.27	2.5	1,003
ENGRO	102.83	103.9	102.01	103.51	1,305,942
ENGRO-CJUN	103.01	0	0	103.65	0
ENGROTFC	99.2444	0	0	99.2444	0
ENGROTFC2	100	0	0	100	0
EPCL	9.97	10	9.76	9.8	371,145
ESBL	1.81	1.95	1.7	1.81	2,602
EXIDE	178.97	180.5	170.3	174.04	4,543
FABL	11.09	11.05	10.8	11	21,781
FABLTFC	100.6979	0	0	100.6979	0
FANM	4.92	5.92	4.79	5.14	27,000
FATIMA	24.19	24.6	24.12	24.52	2,609,130
FCCL	5.69	5.73	5.58	5.65	884,109
FCIBL	3.26	3.45	3.45	3.26	5
FCSC	2.77	2.76	2.7	2.73	2,380
FDIBL	1.59	1.6	1.48	1.49	10,000
FDMF	3.67	3.9	3.6	3.66	18,002
FECM	3.04	3.39	3	3.1	2,020
FECTC	13.9	14.25	14	14.15	14,650
FEM	1.4	1.46	1.3	1.3	1,010
FEROZ	82.3	82.01	82	82.3	134
FFBL	40.4	41.1	40.18	40.92	1,495,968
FFBL-CJUN	40.47	0	0	40.97	0
FFC	110.51	112.25	109.26	111.85	3,581,946
FFC-CJUN	110.71	0	0	112	0
FFLM	2.48	2.5	2.48	2.5	5,003
FHAM	7.55	7.99	7.51	7.99	48,388
FHBM	8.74	8.99	8.75	8.99	15,000
FLYNG	2.59	2.7	2.56	2.67	115,037
FML	35.39	35	33.65	35.39	4
FNBM	4.86	5.15	4.66	4.98	4,031
FNEL	5.29	5.85	5.25	5.84	611,600
FRCL	5.22	5.8	5	5.48	32,398
FRSM	21.01	21.5	21.45	21.5	1,446
FUDLM	7.36	7.99	7.79	7.36	102
FZTM	207.75	197.37	197.37	197.37	130
GADT	64.1	65.25	64.3	64.96	533
GAIL	2.4	3	2.4	2.4	2
GAMON	1.76	2	1.7	1.7	2,401
GASF	4.8	5.1	4.8	5.04	145,567
GATM	21.92	22.89	20.9	21.11	2,800
GENP	1.1	1.15	1.1	1.11	35,405
GGL	8.93	9.29	8.92	9.1	15,531
GHGL	57.45	58	57.25	58	6,512
GHNI	6.12	6.6	6.5	6.5	3,114
GHNL	4.02	4.1	4.1	4.02	10
GLAXO	63.25	63.55	63	63.35	11,518
GLPL	64.4	61.19	61.18	62.47	560
GSPM	5.1	5	4.61	5	55,100
GTYR	20.95	21.25	20.8	20.97	5,350
GVGL	25.75	25	25	25.75	50
GWLC	4.99	5	4.75	5	2,031
HABSM	21.64	21.75	21.51	21.7	14,302
HADC	1.99	2.3	1.91	1.91	8,658
HAJT	0.9	0.95	0.95	0.9	1
HAL	21	21	20.1	20.25	600
HBL	108.5	110	108.15	109.75	143,919
HCAR	11.15	11.7	11.15	11.3	2,173
HICL	11	12	11.15	12	63,100
HINO	75.25	77	73	76.52	3,326
HINOON	36	36.75	35.02	36.7	7,000
HIRAT	11.17	11.34	10.9	10.91	9,570
HMB	17.54	17.45	17.13	17.22	6,168
HSPI	23.79	23.5	22.66	23.09	1,002
HUBC	41.51	42.01	41.4	42	2,117,327
HUBC-CJUN	41.58	0	0	42.06	0
HUSI	3	3.67	2.81	2.93	702
HUSS	16.84	17.5	17.5	16.84	100
IBFL	49.84	49	47.35	47.79	3,541
IBLHL	21.53	21.98	21.5	21.53	16
ICCT	1.81	1.8	1.76	1.76	2,580
ICIBL	0.76	0.81	0.71	0.78	137,165
ICL	26.99	25.75	25.7	25.73	500
IDRT	6.8	7.15	6.2	7.15	1,600
IFSL	16.62	17.62	15.64	17.48	192,536
IGIBL	2.19	2.3	2.1	2.16	213,702
IGIIL	65.5	65.5	63.01	64.75	5,818
INDU	250.9	251.5	240.05	245.28	56,113
INIL	28.5	29.1	28.1	28.2	7,867
ISIL	98.99	99.99	97.99	99.98	503
ISL	12	11.95	11.51	11.87	4,951
ISTM	6.4	7.39	7.39	6.4	11
JDWS	100.72	101	100	100.97	1,868
JGICL	54	55.75	55.75	54	1
JLICL	73.66	70.15	69.98	69.98	1,560
JOPP	8.56	9.48	8.32	9.4	12,100
JPGL	1.8	1.93	1.8	1.89	449,245
JSBL	5.05	5.26	5	5.17	465,683
JSCL	12.59	12.97	12.41	12.65	5,573,116
JSGCL	27.09	27.7	26.2	26.2	3,402
JSGF	7	7.4	7.34	7.4	140,074
JSIL	6.86	7.25	6.8	7.11	648,889
JSVFL	7.3	7.4	7.03	7.3	262,126
KAPCO	44.44	45	44.18	44.95	44,075
KAPCO-CJUN	44.52	0	0	45.01	0
KASBB	2.2	2.3	2.11	2.27	14,219
KASBSL	4.03	4.12	3.91	3.91	30,428
KCL	5.67	6.6	6.6	5.67	15
KESC	3.17	3.28	3.05	3.25	1,437,744
KML	2.3	2.5	2.25	2.35	69,700
KOHC	38.79	40.39	38.85	40.09	125,961
KOHE	21.2	21.5	21.5	21.5	10,000
KOHP	2.07	2.49	1.99	1.99	75,010
KOHTM	5.86	6	5.75	6	3,500
KOIL	1.12	1.2	1.01	1.15	3,946
KSBP	53	55	51.5	52.05	2,166
KTML	3.72	4.1	3.71	4.02	802
LATM	5.95	6	6	6	5,000
LEUL	3.27	3	2.5	2.68	600
LIBM	64.1	61	60.9	60.94	474
LINDE	126.86	129.73	126	126	606
LOTPTA	7.1	7.23	7.01	7.05	1,009,356
LPCL	4.35	4.5	4.29	4.32	2,169,677
LUCK	113.63	115.7	113.5	115.33	1,733,389
LUCK-CJUN	113.83	0	0	115.48	0
MACFL	16.59	17.25	16.5	16.69	33,650
MARI	94.29	94.99	93	94.14	11,374
MBF	10.17	10.4	10.2	10.4	206,585
MCB	158.55	164.5	159	163.14	314,170
MCB-CJUN	158.83	0	0	163.36	0
MDTL	4	4.25	3.92	3.92	5,097
MEBL	28.5	28.89	28.2	28.74	20,611
MEHT	100.15	99.99	99.99	99.99	20,000
MERIT	21.99	22.4	21.7	22	2,502
MFFL	270.01	273.5	273.5	270.01	2
MFTM	1.25	1	0.85	0.97	11,000
MIRKS	38.5	36.6	36.58	37.65	920
MLCF	4.7	4.83	4.64	4.7	486,321
MOON	6.9	5.9	5.9	6.9	21
MQTM	12.76	12.5	12.5	12.76	213
MRNS	39	39.99	39.48	39.9	600
MSCL	8.52	8.56	8.56	8.56	500
MSOT	19.1	20.1	20.1	19.1	100
MTIL	1.05	1.19	0.93	0.98	18,898
MTL	479.58	480	479	479.96	7,649
MUBT	0.6167	1.61	0.62	1.13	123,418
MUKT	0.79	0.79	0.6	0.64	1,350
MUREB	101	101.9	99.25	101.37	3,275
MWMP	2.65	2.81	2.6	2.61	4,002
MZSM	2.06	2.2	2.1	2.15	10,164
NAGC	22.51	23	22.52	22.96	1,691
NATF	199.97	202.99	195	195.17	3,033
NBP	43.03	44.25	43.05	43.99	2,436,849
NCL	17.43	17.55	17.4	17.4	26,350
NCPL	15	15.15	14.75	14.84	67,351
NESTLE	4002.21	4078.91	4002.08	4068.92	20
NETSOL	14	14.09	13.9	13.95	52,486
NEXT	7.88	8.79	7.16	8.73	65,179
NIB	1.99	2.02	1.95	1.98	1,108,203
NIBTFC	99.5	99.6	99.6	99.55	12,800
NICL	3.51	3.7	3.42	3.5	98,096
NML	47.16	48.25	47.11	48.05	748,348
NONS	20.26	20	20	20	86,743
NOPK	38.89	40.82	36.95	37	1,009
NPL	14.78	14.98	14.7	14.76	62,219
NRL	229	232.2	227.42	230.87	20,597
OGDC	157.7	160.2	156.5	159.72	315,632
OLPL	10.5	11	10.13	10.77	13,098
OLSM	4.39	4.7	3.5	4.49	8,600
OLTM	7.19	6.19	6.19	7.19	49
OTSU	35.85	34.06	34.06	35.85	15
PACE	1.93	2.02	1.91	1.92	239,703
PAEL	5.47	5.65	5.4	5.57	139,407
PAKD	62.89	61.75	61.5	62.89	225
PAKMI	1.7	1.69	1.44	1.7	137
PAKRI	17.65	17.63	17.3	17.34	376,856
PAKT	53.23	53.35	51.15	53.23	290
PASL	1.68	1.74	1.62	1.7	255,884
PASM	7.16	7	7	7.16	60
PECO	48.15	46	45.75	48.15	20
PFLTFC2	100.1333	0	0	100.1333	0
PGCL	119.87	117	117	117	600
PGF	12.31	12.42	12.29	12.39	264,200
PHDL	30.1	30	30	30	1,000
PIAA	2.06	2.19	2.15	2.15	78,537
PIF	5.45	5.55	5.32	5.45	315,100
PIL	4.76	4.27	4.26	4.26	1,000
PINL	6.71	7.45	6.71	6.94	8,371
PIOC	9.14	9.35	9.03	9.3	24,836
PKGP	12.85	12.9	12.74	12.75	50,640
PKGS	97.75	98	97.05	97.5	15,530
PMI	1.09	1.14	1.07	1.07	18,501
PMPK	183.4	188.9	180	185.01	21,078
PMTFC6	98.625	0	0	98.625	0
PNGRS	2.04	2.27	1.88	2.04	160
PNSC	15	15.8	14.94	15.06	4,539
POAF	8.15	8.4	8.4	8.4	500
POL	361.51	365	359	363.8	216,426
POML	49.45	50.5	50.1	50.5	1,368
PPL	185.43	189.5	184.9	188.51	347,562
PPP	48.48	49.35	46.12	48.48	13
PPVC	10.89	11.6	11.6	10.89	1
PRET	31	32.55	31.99	32.55	19,568
PRL	57.8	58.48	57.26	57.49	3,438
PRWM	9.35	9.25	9.01	9.01	2,392
PSMC	98.74	99	97.1	98.25	12,067
PSO	235.69	239.4	235.5	237.79	579,750
PSYL	16.59	16.91	16.11	16.97	5,910
PTC	13.85	14.11	13.85	13.98	6,767,664
QUICE	9.13	10.05	8.8	9.72	494,849
REDT	0.96	0.83	0.83	0.83	1,000
REWM	9	9	9	9	10,000
RMPL	2932.67	3075	3000	3050	15
RUBY	3	2.5	2.5	3	6
RUPL	27	25.66	25.66	25.66	500
SAIF	8.43	8.5	7.71	8.41	7,977
SAPL	173.07	175	174	173.07	126
SARC	3	3.25	3.25	3	1
SASML	7	7	7	7	100
SAZEW	31	30.5	29.7	30.5	2,100
SBL	2.31	2.49	2.3	2.31	17,805
SCBPL	11.45	12.22	11.45	11.5	139,500
SCL	129.51	135.9	134	129.51	5
SCLL	4.72	5.1	4.71	4.95	20,048
SCM	11.41	11.5	11.15	11.15	32,227
SEARL	47.84	49	46.11	48.87	31,431
SEL	16.5	16.5	16.05	16.5	10,655
SEPCO	1.25	1.32	1.2	1.29	215,852
SEPL	43.19	43.98	43	43.7	2,835
SFAT	2.5	3.5	3.4	3.4	1,850
SFL	129.92	123.5	123.43	123.48	410
SGML	12.06	12.95	11.25	12.51	1,610,614
SGPL	1.25	1.15	1.15	1.15	1,000
SHCI	1.49	1.49	1.49	1.49	2,301
SHCM	11.5	11	11	11.5	40
SHEL	126.14	128	126.5	126.7	34,978
SHEZ	196.1	203.99	203.99	196.1	100
SHFA	31.18	31.49	30.01	30.06	1,480
SHJS	76.63	76	76	76.63	2
SHNI	9.01	9	9	9	0
SHSML	9.1	9.7	9.05	9.33	7,951
SIEM	721.2	757.26	690	727.95	11,734
SILK	2.07	2.1	2.05	2.07	408,798
SING	23.59	22.42	22.42	23.59	5
SITC	105	106.95	103.5	105	2
SJTM	2.78	2.73	1.78	2.68	6,306
SLYT	5.95	5.99	5.98	5.99	5,000
SMBL	3.35	3.35	3.2	3.22	4,425,115
SMBLTFC	98.25	0	0	98.25	0
SNAI	40.5	40.8	40.8	40.5	24
SNBL	7.2	7.6	7.25	7.56	136,050
SNGP	17.16	17.39	16.88	16.92	23,268
SPL	10.2	10.45	10.02	10.11	53,324
SPLC	0.67	0.85	0.51	0.75	1,560
SRVI	165.27	167.9	164	165.92	722
SSGC	19.57	19.97	19.57	19.75	7,058
SSIC	5.9	5.85	5.3	5.33	843
SSML	2.05	1.95	1.9	1.9	2,050
STCL	7.41	7.5	7	7.15	3,549
STPL	7.26	7.75	7.11	7.25	5,709
SURC	28.94	28.99	28.99	28.94	170
SZTM	4.95	5.25	5.25	4.95	5
TDIL	10.77	11.77	10.5	11.21	108,000
TELE	1.5	1.55	1.46	1.49	466,063
TGL	15.6	15.89	15.6	15.6	160
THALL	93.63	93.11	92.56	93	11,024
TREET	53.05	53.99	52.91	53	8,745
TREI	2.75	3.05	2.66	2.8	26,674
TRG	3.48	3.6	3.46	3.58	694,108
TRIBL	1.25	1.5	1.22	1.49	15,600
TRIPF	208.91	212	209	210.5	8,041
TSBL	1.25	1	1	1	500
TSMF	0.92	1.23	1.23	0.92	1
TSPL	1.1	1.11	1.1	1.1	42,549
UBDL	31.8	32	32	31.8	1
UBL	76.79	79	76.5	78.11	1,156,584
UBLTFC2	95.05	0	0	95.05	0
UBLTFC4	100.85	0	0	100.85	0
UDPL	9	8.1	8	9	111
ULEVER	7350	7399	7200	7298.25	12
UNIC	7.7	8	7.71	7.86	1,246
UPFL	2825	2800	2735	2750	97
UVIC	2.78	2.95	2.52	2.88	3,015
WAHN	44.38	45.45	45.45	45.45	1,000
WTCL	2.03	2.02	1.99	2.01	111,689
WTL	2.13	2.19	2.03	2.09	209,717
WYETH	859	860	824	859	10
YOUW	1.25	1.25	1.1	1.25	30
ZIL	99.05	104	98	104	9,137
Total Turnover					94,377,499

KSE EOD Daily Share Price Data - 27/06/2012