KSE EOD Daily Share Price Data - 28/06/2012

For: June 28, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	87.7	86.99	84	87.7	25
AACIL	4.36	4.75	4.4	4.71	434,573
ABL	64.07	65	63	63.98	142,500
ABOT	119.93	124.74	120	119.93	14
ACPL	80.91	81.5	79	80	87,301
ADAMS	19.65	19.7	19	19	1,001
ADOS	9.18	10.18	9	9.18	25,953
AGIL	81	80.2	80.15	81	94
AGL	12	13	12	12.8	17,500
AGSML	19.68	18.7	18.7	19.68	1
AGTL	207.5	208.99	205	205.34	404
AHCL	31	31.3	31	31.06	803,499
AHCL-CJUN	31.04	0	0	31.06	0
AHI	14.94	15.45	14.8	14.88	1,240
AHL	34.46	35.39	34	34.6	26,538
AICL	58.59	59.7	58.7	59.01	356,186
AKBL	13.59	13.84	13.3	13.61	158,751
ALNRS	42.54	42.8	40.5	42.54	84
AMBL	9.39	10.01	9.4	9.78	344,678
AMTEX	2.04	2.14	1.93	2.02	124,984
ANL	6.8	6.85	6.5	6.56	1,060,379
APL	465.29	469.9	465	465.05	39,729
ARM	32.25	32.25	32.25	32.25	7,500
ARUJ	6.25	5.51	5.5	5.5	1,000
ATBA	205	205	203.1	203.14	372
ATFF	8.5	8.5	8.25	8.5	48,650
ATIL	29.58	30.2	30	30.05	2,457
ATLH	115.67	116.45	115.6	115.62	1,399
ATRL	123.56	124.95	123.02	123.65	198,031
ATRL-CJUN	123.72	0	0	123.65	0
BAFL	17.67	17.88	17.41	17.44	955,577
BAFL-CJUN	17.69	0	0	17.44	0
BAFS	37.05	36.5	36.5	37.05	1
BAHL	28.48	28.5	28.22	28.44	83,203
BAHL-CJUN	28.52	0	0	28.44	0
BAPL	6.4	6.5	6.11	7.22	6,819
BATA	681.15	715.15	700	701.07	309
BAWS	10.75	10.75	10.75	10.75	103
BERG	12.75	12.95	12.5	12.75	459
BFMOD	4.72	4.5	4.42	4.5	591
BGL	2.69	2.98	2.94	2.69	160
BIFO	51.05	53.38	50.05	53.29	1,240
BIPL	9.35	10.35	9.6	10.3	5,677,512
BOK	8.81	8.6	8.26	8.48	25,097
BOP	7.87	8.03	7.91	7.96	147,468
BPBL	6.65	7	7	6.65	1
BPL	52.52	53.25	49.9	49.9	223,509
BROT	1.35	1.42	1.4	1.35	2
BRR	2.45	2.59	2.59	2.45	1
BUXL	8.33	8.7	7.6	8.4	1,001
BWHL	29	29.3	29.3	29	101
BYCO	8.64	8.8	8.55	8.6	482,618
CCM	21.52	22.59	22.59	21.52	1
CEPB	19.04	19.19	18.81	19.1	2,471
CHAS	7.8	7.97	7.97	7.8	1
CHBL	1.89	2	1.8	1.89	4
CHCC	29.95	30.5	29.85	30.24	338,342
CJPL	0.85	0.89	0.23	0.89	3,102
CLCPS	0.53	0.53	0.49	0.5	6,600
CLOV	82.17	81.75	80.5	80.5	929
CML	1.67	1.74	1.74	1.67	60
COLG	965.5	980	960	979.99	917
CPL	178	175.02	175	175	543
CPMFI	4.55	4.47	4.01	4.36	59,000
CPPL	28.8	29.75	28.5	28.8	10,883
CSAP	22.25	22.75	22.73	22.75	514
CSM	0.98	0.98	0.85	0.98	3
CSUML	3.18	3.59	3.29	3.58	631
CWSM	3.34	3	2.36	2.78	2,237
CYAN	70.22	72.99	72.99	72.99	500
DADX	40.85	42.75	41.97	42.73	1,259
DATM	0.43	0.66	0.52	0.65	529
DAWH	33.98	34.4	33.45	33.55	178,724
DBCI	2.05	2.26	2.01	2.01	1,182
DCH	2.3	2.69	2.31	2.6	73,027
DCL	3.41	3.52	3.42	3.46	281,787
DEL	1.92	2.9	1.86	2	37,634
DFML	2.05	2.2	2	2.06	70,946
DGKC	39.93	40.6	39.9	40.11	3,524,557
DKTM	2	2.2	2	2	4,500
DLL	65.13	65.5	62.61	63.66	5,431
DMTM	6.84	6.9	6.31	6.84	102
DMTX	6.15	6.6	6.4	6.15	94
DNCC	2.99	2.65	2.02	2.11	284,853
DOL	3.88	3.96	3.87	3.88	5,433
DSFL	1.59	1.78	1.55	1.7	497,626
DSIL	1.39	1.55	1.43	1.43	13,394
DSL	2.45	2.58	2.5	2.5	35,501
DWAE	2.57	2.99	2.25	2.69	13,501
DWSM	2.69	2.99	2.3	2.9	2,224
DYNO	20.24	20.22	20.01	20.24	7
EFOODS	65.55	67.15	65.11	65.46	2,147,338
EFUG	70.19	72.75	70.01	70.49	12,787
EFUL	72.05	74.98	71.5	74.22	8,603
ELCM	23.08	24.23	24.17	24.2	736
ELSM	26.25	26.25	26.25	26.25	500
ENGRO	103.51	104.73	103	103.53	2,146,931
ENGRO-CJUN	103.65	0	0	103.53	0
ENGROTFC	99.2444	0	0	99.2444	0
ENGROTFC2	100	0	0	100	0
EPCL	9.8	10.04	9.82	9.89	307,260
ESBL	1.81	1.99	1.8	1.95	2,098
EWLA	6.01	6.5	6	6	13,470
EXIDE	174.04	174.31	170.1	172.54	14,056
FABL	11	11.25	10.85	10.9	12,001
FABLTFC	100.6979	0	0	100.6979	0
FANM	5.14	5.49	5.25	5.14	350
FATIMA	24.52	24.75	24.5	24.56	1,353,849
FCCL	5.65	5.71	5.6	5.67	441,164
FCIBL	3.26	3.4	3.4	3.26	1
FCSC	2.73	2.89	2.65	2.89	5,505
FDIBL	1.49	1.8	1.44	1.5	11,654
FDMF	3.66	4	3.5	3.5	400,834
FECM	3.1	3.4	3.3	3.3	2,963
FECTC	14.15	14.19	13.68	14	12,380
FEROZ	82.3	81.15	79.11	82.3	113
FFBL	40.92	41.3	40.8	40.93	2,149,160
FFBL-CJUN	40.97	0	0	40.93	0
FFC	111.85	112.85	111.3	111.94	2,505,324
FFC-CJUN	112	0	0	111.94	0
FFLM	2.5	2.65	2.5	2.6	5,622
FHAM	7.99	7.95	7.93	7.93	123,000
FHBM	8.99	8.16	8.16	8.16	15,000
FLYNG	2.67	2.7	2.63	2.69	73,199
FML	35.39	37	35	35.39	27
FNBM	4.98	5.13	5.08	4.98	305
FNEL	5.84	5.85	5.32	5.84	400,110
FRCL	5.48	5.74	4.86	5.47	745
FRSM	21.5	21.97	21.97	21.5	1
FUDLM	7.36	7.75	7	7	701
GADT	64.96	65.3	64.15	64.63	826
GAIL	2.4	2.5	2.5	2.4	51
GAMON	1.7	1.65	1.61	1.62	574
GASF	5.04	5	4.82	4.9	6,883
GENP	1.11	1.11	1.1	1.1	23,000
GFIL	3.8	3.9	3.9	3.8	404
GGL	9.1	9.47	9	9.01	3,308
GHGL	58	57.95	56.75	57.16	4,186
GHNI	6.5	6.62	6.32	6.5	372
GHNL	4.02	4.13	3.95	3.95	2,165
GLAXO	63.35	64.2	63.1	63.51	14,404
GLPL	62.47	63	63	62.47	12
GRAYS	27.74	28.38	28.25	27.74	101
GTYR	20.97	21	20.8	20.8	4,125
GUTM	20.59	19.57	19.57	20.59	20
GVGL	25.75	25.25	25.25	25.75	50
GWLC	5	5	5	5	14,495
HABSM	21.7	21.7	21.55	21.64	5,906
HADC	1.91	2.15	1.86	2	13,586
HAL	20.25	20.9	20.89	20.9	2,031
HBL	109.75	111.9	109.5	110.95	212,348
HCAR	11.3	11.6	11	11.2	4,800
HINO	76.52	76.85	75	76.19	706
HIRAT	10.91	11.3	10.5	10.55	14,517
HMB	17.22	18	17.5	17.97	132,103
HSPI	23.09	23.25	23	23.15	2,518
HUBC	42	42.45	41.5	41.72	1,156,419
HUBC-CJUN	42.06	0	0	41.72	0
HUMNL	21.11	21	21	21	2,500
HUSS	16.84	17.84	17.84	16.84	1
HWQS	8.55	8.99	8.99	8.55	151
IBFL	47.79	50.17	45.41	50.03	1,462
IBLHL	21.53	21.5	21.15	21.15	1,010
ICCT	1.76	1.66	1.6	1.76	499
ICIBL	0.78	0.87	0.78	0.85	90,136
ICL	25.73	24.55	24.46	24.51	500
IDRT	7.15	7.89	7	7.68	1,210
IFSL	17.48	17.5	16.76	17.03	891
IGIBL	2.16	2.2	2.1	2.12	242,398
IGIIL	64.75	66	64.75	66	4,472
INDU	245.28	246	240	241.69	17,476
INIL	28.2	29.27	27.65	27.96	4,008
ISIL	99.98	97.745	95	97.745	6
ISL	11.87	11.99	11.89	11.96	1,795
JDMT	21.51	22.49	20.44	21.51	301
JDWS	100.97	104.5	101.49	104.48	13,223
JGICL	54	55	53.3	54	174
JLICL	69.98	71.49	67.01	67.01	2,000
JPGL	1.89	1.94	1.83	1.86	193,064
JSBL	5.17	5.3	5.01	5.09	794,579
JSCL	12.65	12.91	12.6	12.64	2,109,385
JSGCL	26.2	27.5	27.5	27.5	1,000
JSGF	7.4	7.4	7.4	7.4	3,512
JSIL	7.11	7.25	7.02	7.1	215,124
JSVFL	7.3	7.31	7.3	7.3	3,002
JVDC	84.3	80.09	80.09	84.3	250
KAPCO	44.95	44.75	44.35	44.62	23,492
KAPCO-CJUN	45.01	0	0	44.62	0
KASBB	2.27	2.2	2.1	2.2	8,756
KASBM	3.85	4	3.98	4	1,000
KASBSL	3.91	4.08	3.72	3.91	201
KESC	3.25	3.3	3.08	3.17	633,142
KML	2.35	2.45	2.3	2.39	56,504
KOHC	40.09	40.5	39.6	40.16	51,603
KOHS	3.38	3.4	3.24	3.39	1,001
KOIL	1.15	1.15	1	1.08	13,944
KSBP	52.05	51	51	52.05	25
KTML	4.02	4.4	3.75	4.17	505
LIBM	60.94	62	58.5	59.6	636
LINDE	126	130.4	126	126.94	2,080
LOTPTA	7.05	7.21	7.05	7.1	855,220
LPCL	4.32	4.45	4.35	4.41	733,849
LUCK	115.33	116.8	115.5	115.67	1,625,775
LUCK-CJUN	115.48	0	0	115.67	0
MACFL	16.69	17.4	16.65	17.09	2,181
MARI	94.14	94.9	94.1	94.39	2,227
MBF	10.4	10.94	10.38	10.6	527
MCB	163.14	166.5	163.18	165.51	795,332
MCB-CJUN	163.36	0	0	165.51	0
MDTL	3.92	4.2	4	4	1,511
MEBL	28.74	29.25	28.5	28.96	67,748
MEHT	99.99	104.95	98	101.86	1,669
MFFL	270.01	275.97	266	270.01	5
MFTM	0.97	1	1	1	10,000
MIRKS	37.65	38.99	38.99	37.65	1
MLCF	4.7	4.84	4.71	4.75	73,250
MQTM	12.76	12.1364	12.1	12.1364	227
MRNS	39.9	40	38	38.21	4,099
MSOT	19.1	20.1	20.1	20.1	900
MTIL	0.98	1.19	0.91	1	909
MTL	479.96	480	479	479.14	3,568
MUKT	0.64	0.84	0.61	0.67	26,477
MUREB	101.37	103.9	100.55	99.7	14,027
MWMP	2.61	2.89	2.7	2.75	15,470
MZSM	2.15	2.32	2.15	2.25	13,787
NAGC	22.96	23	22	22.96	8
NATF	195.17	199	195.05	195.32	572
NATM	30	30.37	30.37	30.37	0
NBP	43.99	44.7	43.9	44.03	1,501,957
NCL	17.4	17.75	17.2	17.29	42,482
NCPL	14.84	15	14.75	14.77	280,795
NESTLE	4068.92	4100	4036	4084.24	43
NETSOL	13.95	14.2	13.85	13.94	19,403
NEXT	8.73	9.3	8.1	8.87	16,901
NIB	1.98	2.05	1.98	2.01	1,190,089
NIBTFC	99.55	0	0	99.55	0
NICL	3.5	3.6	3.45	3.5	21,561
NML	48.05	48.44	47.9	48.16	449,240
NONS	20	20.4	20	20	10,001
NOPK	37	38.82	38.69	37	5
NOPKNV	16.68	17.41	16	16.85	20,500
NPL	14.76	14.99	14.5	14.7	312,653
NRL	230.87	233.33	230.05	232.07	18,516
OGDC	159.72	159.99	157.61	158.92	166,723
OLPL	10.77	10.6	10.6	10.77	46
PACE	1.92	1.99	1.91	1.95	254,426
PAEL	5.57	5.85	5.55	5.65	165,942
PAKD	62.89	61.5	60.3	62.89	329
PAKMI	1.7	1.7	1.43	1.7	2
PAKRI	17.34	17.6	17.1	17.16	169,972
PAKT	53.23	53	52.01	53	51,100
PASL	1.7	1.9	1.7	1.74	83,402
PEF	7.72	7.75	7.6	7.6	2,000
PFLTFC2	100.1333	0	0	100.1333	0
PGCL	117	119	117.66	117.66	100
PGF	12.39	12.58	11.8	12.31	322,379
PHDL	30	30	28.52	30	1,785
PIAA	2.15	2.3	2.06	2.27	334,458
PICT	142.05	143.25	142.01	143	818
PIF	5.45	5.66	5.51	5.53	11,284
PIL	4.26	5.24	4.3	4.33	2,453
PINL	6.94	7.45	7.25	6.94	305
PIOC	9.3	9.3	8.81	9.01	40,128
PKGP	12.75	13.2	13	13	13,700
PKGS	97.5	98.5	97	97.68	45,479
PMI	1.07	1.15	1.14	1.14	5,002
PMPK	185.01	189	175.76	175.76	47,093
PMRS	40.36	40.1	40.1	40.36	1
PMTFC6	98.625	0	0	98.625	0
PNGRS	2.04	2.2	1.9	2.04	4
PNSC	15.06	15.74	15	15.41	5,300
POAF	8.4	8.2	8.2	8.2	2,000
POL	363.8	368.7	364.75	366.51	561,689
POML	50.5	53.02	48	53.01	706
PPL	188.51	189.97	187.7	188.33	215,402
PRET	32.55	31.15	31.11	31.12	520
PRL	57.49	58.58	57.3	57.47	3,743
PRWM	9.01	8.7	8.7	9.01	100
PSMC	98.25	98.45	96.2	96.62	2,411
PSO	237.79	239	237.25	237.75	269,881
PSYL	16.97	16.86	16.23	16.97	8
PTC	13.98	14.31	13.85	13.92	3,658,115
PTEC	5	5	5	5	73,576
QUICE	9.72	9.9	9.6	9.71	62,577
RAVT	1.26	1.28	1.15	1.15	2,505
RCML	22.9	22.9	22.85	22.9	1,700
RMPL	3050	3148.8	3100	3144.34	11
SAIF	8.41	8.85	8.26	8.41	4
SALT	33.07	34.72	34.72	33.07	88
SANSM	14.5	14.75	14.75	14.5	1
SAPT	140	133	133	140	4
SASML	7	7	7	7	1
SBL	2.31	2.38	2.27	2.27	26,000
SCBPL	11.5	12.14	11.6	11.6	6,420
SCL	129.51	123.1	123.1	129.51	1
SCLL	4.95	4.81	4.77	4.77	6,463
SCM	11.15	11.49	11.1	11.17	5,900
SEARL	48.87	48.3	47.1	47.59	1,147
SEL	16.5	17.5	17.5	16.5	1
SEPCO	1.29	1.33	1.26	1.27	58,937
SEPL	43.7	44.19	43.75	43.97	1,244
SERF	0.78	0.5	0.5	0.5	500
SERT	1.35	1.2	1.2	1.2	500
SFWF	7.76	8.65	8.65	7.76	30
SGML	12.51	13.51	12.64	12.9	154,399
SGPL	1.15	1.29	1.29	1.15	45
SHCI	1.49	1.69	1.69	1.49	1
SHCM	11.5	11	11	11	1,038
SHEL	126.7	128	127	127.46	109,715
SHEZ	196.1	203	203	196.1	1
SHJS	76.63	76.69	76.69	76.63	1
SHSML	9.33	9.69	9.2	9.59	2,201
SIEM	727.95	764.34	740	763.86	51
SILK	2.07	2.3	2.06	2.09	742,703
SING	23.59	23.95	22.42	23.4857	440
SITC	105	107.9	105.75	105	3
SJTM	2.68	1.7	1.69	2.68	30
SMBL	3.22	3.3	3.12	3.2	5,075,383
SMBLTFC	98.25	0	0	98.25	0
SMCPL	6.01	5.55	5.5	6.01	410
SMTM	3.7	4	3.99	3.7	4
SNBL	7.56	7.75	7.25	7.49	5,158,141
SNGP	16.92	17.15	16.82	16.9	26,930
SPL	10.11	10.43	10.1	10.14	26,649
SPLC	0.75	0.9	0.64	0.75	8
SRSM	6.75	6.75	6.75	6.75	156
SSGC	19.75	20.48	19.5	19.61	4,980
SSIC	5.33	6.3	4.33	5.33	3
SSML	1.9	2.04	1.81	1.81	1,248
STML	13.3	14.3	14.3	13.3	1
STPL	7.25	7.74	7.26	7.25	5
SUTM	64.31	63.25	63.25	64.31	15
SZTM	4.95	5	5	5	1,094
TDIL	11.21	12.18	11	11.63	31,556
TELE	1.49	1.55	1.41	1.42	393,441
TGL	15.6	16.15	15.89	16.08	1,832
THALL	93	93	92.5	92.78	406
THCCL	20.4	21.2	21.2	20.4	1
TICL	43.7609	43	43	43.76	1
TREET	53	53.5	52.7	52.78	26,319
TREI	2.8	2.98	2.62	2.74	16,387
TRG	3.58	3.71	3.5	3.52	222,981
TRIPF	210.5	212.9	209.9	209.99	4,054
TSMF	0.92	1.22	1.22	0.92	3
TSML	74	76	75.99	74	6
TSPL	1.1	1.3	0.92	1.1	79,712
UBL	78.11	79.5	78	78.88	1,041,262
UBLTFC2	95.05	0	0	95.05	0
UBLTFC4	100.85	0	0	100.85	0
UDPL	9	9.5	8.3	9.38	1,100
ULEVER	7298.25	7284	7000	7018.19	53
UPFL	2750	2775	2775	2750	2
WAHN	45.45	45.85	45.85	45.85	800
WTCL	2.01	2.05	1.98	2.03	141,535
WTL	2.09	2.29	2.06	2.13	33,194
WYETH	859	850	850	859	1
YOUW	1.25	1.04	1.03	1.03	8,000
ZIL	104	109.1	108	104	14
Total Turnover					63,362,595

KSE EOD Daily Share Price Data - 28/06/2012