KSE EOD Daily Share Price Data - 30/07/2012

For: July 30, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	92	96.5	87.89	94.58	2,500
AACIL	4.88	4.8	4.55	4.71	9,000
ABL	70	70.5	70	70.01	45,000
ABOT	163.29	171.45	164.1	170.17	230,900
ACPL	92.26	94.5	93.05	93.61	149,000
ADMM	26.33	26.5	26.5	26.5	500
ADOS	20.2236	19.3912	19.3912	19.3912	0
AGIL	89	88.01	88.01	88.01	500
AGSML	19.9225	20.92	20.92	20.92	500
AGTL	215	220	217	217.9	3,900
AHCL	33.48	34.09	33.26	33.7	3,461,500
AHCL-AUG	33.93	34.4	33.2	34.05	643,000
AHCL-CAUG	33.98	0	0	34.19	0
AHCL-COCT	34.4	34.4	34.4	35.02	0
AHCL-CSEP	34.4	0	0	34.61	0
AHL	38.8	39.1	38.15	38.57	58,500
AICL	66.2	66.85	63.1	64.16	430,500
AKBL	15.46	15.71	15.35	15.68	854,500
AKDCL	37.47	39.34	39.25	39.34	3,000
AKZO	101.78	105.45	101.25	104.28	50,900
ALNRS	53.2	54.49	54.49	54.49	500
AMBL	12.27	13.27	12	12.65	54,500
AMTEX	1.91	1.98	1.85	1.9	118,000
ANL	6.53	6.6	6.33	6.37	1,170,500
APL	481	482	479.5	480.75	6,300
ATBA	220.24	220.4	219.8	219.81	300
ATFF	9	9.01	9.01	9.01	1,000
ATIL	32.12	32.5	32.25	32.5	2,500
ATLH	119.98	121	119.5	120.25	3,100
ATRL	124.35	125.8	124.01	124.76	143,900
ATRL-AUG	125.92	126.6	125.6	126.39	3,500
ATRL-CAUG	126.21	0	0	126.58	0
ATRL-COCT	127.75	127.75	127.75	129.66	0
ATRL-CSEP	127.75	0	0	128.12	0
BAFL	18.06	19	18.05	18.89	19,440,000
BAFL-AUG	18.28	19.14	18.28	19	993,000
BAFL-CAUG	18.33	0	0	19.16	0
BAFL-COCT	18.55	18.55	18.55	19.63	0
BAFL-CSEP	18.55	0	0	19.4	0
BAHL	29.54	30	29.2	29.8	877,500
BAHL-CAUG	29.98	0	0	30.23	0
BAHL-COCT	30.35	30.35	30.35	30.97	0
BAHL-CSEP	30.35	0	0	30.6	0
BAPL	7.8	7.7	7.46	7.6	21,000
BATA	700	709	665	675	200
BCL	36.5	38.32	38.32	38.32	3,000
BERG	14.15	14.9	14	14.54	101,500
BFMOD	3.81	3.8639	3.8639	3.8639	0
BGL	3.3	3.35	3.35	3.35	1,000
BIPL	9.99	10	9.75	9.75	68,000
BNWM	23	23	22.8	23	60,000
BOK	8.51	8.5	8.01	8.36	26,000
BOP	8.69	8.9	8.66	8.78	1,036,000
BPL	47.5	49.1	48	49.02	57,000
BROT	1.29	1.28	1.2	1.28	1,500
BWCL	25.06	26.26	26.26	26.26	500
BYCO	8.55	8.64	8.5	8.5	301,000
CCM	22.8	22.2	22.2	22.2	1,500
CENI	11.6	11.4	11.31	11.31	1,500
CEPB	19.47	19.4	19.25	19.36	14,000
CHAS	8.1	7.86	7.75	7.75	3,500
CHBL	1.6	2	1.61	1.65	22,500
CHCC	36.7	36.95	36	36.72	260,000
CLOV	82.91	84	84	84	500
CML	1.56	1.65	1.6	1.61	3,000
COTT	2.03	1.7	1.7	1.7	1,000
CPL	205.14	204.99	204.99	205.14	100
CPPL	32.81	33.89	32.26	32.91	31,000
CSAP	22.75	23.4	22.5	22.99	11,500
CSIL	4.93	5.77	4.11	5.7	146,500
CSM	1.1	1.19	1.08	1.15	203,500
DAWH	29.62	29.79	28.15	28.91	277,000
DAWH-CAUG	30.06	0	0	29.33	0
DBCI	2.09	2.2	2.02	2.13	36,500
DCH	2.16	2.16	2.12	2.15	40,000
DCL	4.07	4.19	4	4.08	182,000
DCM	1.35	1.35	1.35	1.35	6,000
DEL	1.7	1.75	1.71	1.74	9,000
DFML	2.1	2.13	2.12	2.13	1,500
DFSM	1.58	1.59	1.5	1.5	13,000
DGKC	45.9	47.15	45.51	46.32	10,041,000
DGKC-AUG	46.4	47.6	45.95	46.91	3,529,500
DGKC-CAUG	46.59	0	0	46.99	0
DGKC-COCT	47.16	47.16	47.16	48.14	0
DGKC-CSEP	47.16	0	0	47.57	0
DLL	58.58	61.5	60	61	37,000
DMTM	6.6	6.9	6.5	6.9	2,500
DNCC	2.3	2.48	2.3	2.31	9,500
DOL	4.02	4.05	3.91	4.03	89,000
DREL	440	425	425	440	2,500
DSFL	1.62	1.64	1.61	1.61	32,000
DSIL	1.41	1.47	1.45	1.46	23,000
DSL	2.5	2.5	2.3	2.32	22,500
DWAE	2.55	2.67	2.67	2.67	2,500
DWSM	3.19	3.17	3.17	3.17	500
DYNO	22.79	22.3	22.27	22.27	2,000
ECOP	5.6	5.76	5.6	5.68	12,000
EFOODS	69.5	70.55	69.5	70.17	1,726,000
EFUG	70.5	74.02	70.45	73.5	28,500
EFUL	73	76	73	73	7,000
ENGRO	96.92	97.1	96	96.12	587,700
ENGRO-AUG	98.08	98	97.03	97.12	253,500
ENGRO-CAUG	98.37	0	0	97.52	0
ENGRO-COCT	99.57	99.57	99.57	99.89	0
ENGRO-CSEP	99.57	0	0	98.71	0
ENGROTFC	99.3101	0	0	99.3101	0
ENGROTFC2	100	0	0	100	0
EPCL	9.4	9.49	9.24	9.29	378,000
ESBL	1.7	1.9	1.9	1.9	500
EXIDE	167.44	170	168.25	168.42	4,800
FABL	10.77	10.72	10.62	10.64	6,500
FABLTFC	101.25	0	0	101.25	0
FANM	5.5	5.5	5.4	5.5	9,500
FATIMA	24.47	24.6	24.25	24.41	2,561,500
FCCL	5.91	6.01	5.85	5.94	1,555,000
FCSC	2.81	2.81	2.81	2.81	2,000
FDIBL	1.4	1.35	1.3	1.35	14,000
FDMF	4.17	4.45	4.22	4.3	35,000
FECM	3.5	3.5	3.29	3.29	1,000
FECTC	20.13	21.13	20	21.13	123,500
FEROZ	83	86.4	83	86.22	10,000
FFBL	38.41	38.51	38	38.05	618,500
FFBL-AUG	38.82	38.55	38.4	38.43	14,000
FFBL-CAUG	38.99	0	0	38.6	0
FFBL-COCT	39.46	39.46	39.46	39.54	0
FFBL-CSEP	39.46	0	0	39.07	0
FFC	117.96	118.15	116.81	117.33	1,322,300
FFC-AUG	119.01	118.75	117.6	117.85	144,000
FFC-CAUG	119.73	0	0	119.04	0
FFC-COCT	121.19	121.19	121.19	121.94	0
FFC-CSEP	121.19	0	0	120.49	0
FHAM	8.14	8.15	8.05	8.06	39,500
FHBM	9.24	9.29	9	9.1	11,500
FLYNG	2.9	3.24	2.95	3.01	44,000
FNEL	5.68	5.2	5.2	5.2	500
FRCL	4	3.79	3.79	3.79	500
FTSM	0.89	0.75	0.6	0.75	85,000
FZCM	87	87	87	87	500
GADT	65.75	65.25	64.98	64.98	4,000
GAIL	2.5	2.26	2.26	2.5	2,000
GASF	5.6	5.47	5.45	5.47	10,000
GENP	0.9	0.93	0.85	0.89	51,500
GGL	10.4	10.4	10	10.11	43,000
GHGL	50.85	51.1	51.1	51.1	1,500
GHNI	9.13	9.35	9.1	9.35	6,000
GHNL	4.88	4.75	4.71	4.72	12,000
GLAXO	74.92	76.88	75.29	75.66	209,000
GTYR	24	24.25	23.99	23.99	6,500
GUSM	4	4.44	3.9	3.9	10,000
GWLC	5	5.5	5	5.49	13,000
HABSM	23.24	23	22.6	22.83	43,500
HADC	2.05	2.14	1.81	1.86	4,000
HAL	22.51	22.5	22.1	22.16	7,000
HBL	113.75	114.5	113.17	113.27	8,000
HCAR	15.22	15.39	14.22	14.31	246,000
HICL	12.23	12.59	12.39	12.48	15,000
HINO	70	68	67	67	5,000
HINOON	39	39.5	39.25	39.25	6,500
HIRAT	10.78	11	9.81	10.78	834,000
HMB	17.6	17.88	17.5	17.75	16,500
HUBC	43.4	43.68	43.12	43.52	405,000
HUBC-AUG	43.51	0	0	44.17	0
HUBC-CAUG	44.05	0	0	44.15	0
HUBC-COCT	44.59	44.59	44.59	45.23	0
HUBC-CSEP	44.59	0	0	44.69	0
HUSS	17.2	16.2	16.2	16.2	2,000
IBLHL	26.25	26.25	26.25	26.25	3,500
ICI	158.16	166.06	166.06	166.06	183,800
ICIBL	0.79	0.72	0.71	0.71	10,500
ICL	22.21	22.515	22.515	22.515	0
IFSL	16.69	17.69	15.8	15.82	4,000
IGIBL	2.27	2.5	2.25	2.37	300,500
IGIIL	66	65	64.8	64.8	2,000
ILTM	204	211	211	204	100
INDU	260.49	261.99	260	260	11,000
INIL	29.5	29.78	29	29	8,500
ISIL	111.48	116.9	116.9	116.9	500
JLICL	72	72.5	72.5	72.5	500
JPGL	1.78	1.75	1.7	1.7	98,500
JSBL	5.45	5.42	5.3	5.4	334,500
JSCL	16.04	16.2	15.8	15.86	2,574,000
JSGCL	32.22	33	33	33	500
JSGF	8.2	8.4	8.15	8.15	483,500
JSIL	9.44	9.6	9.21	9.28	364,000
JSVFL	7.95	8.01	8	8	7,000
KAPCO	44.68	44.9	44.52	44.61	26,500
KAPCO-CAUG	45.35	0	0	45.26	0
KASBB	2.61	2.89	2.67	2.7	140,500
KESC	3.9	3.98	3.77	3.82	384,500
KOHC	52.07	52	50.65	51.84	93,000
KOHE	23.25	24.3	22.99	23.52	37,000
KOHP	1.77	2.74	1.85	1.85	15,500
KTML	4.76	5.05	4.8	5.01	169,500
LINDE	130.47	130	127	129.4	500
LOTPTA	7.37	7.42	7.3	7.38	464,500
LOTPTA-AUG	7.34	7.4	7.39	7.4	12,000
LPCL	4.82	4.87	4.79	4.8	668,500
LUCK	129.29	128.5	123.01	123.85	6,787,000
LUCK-AUG	130.58	130.63	124.7	125.2	1,249,000
LUCK-CAUG	131.23	0	0	125.65	0
LUCK-COCT	132.83	132.83	132.83	128.71	0
LUCK-CSEP	132.83	0	0	127.18	0
MACFL	20.41	20.6	20.4	20.48	29,500
MARI	95.63	95.45	94.76	94.78	13,500
MBF	11.15	11.1	10.99	11.1	177,500
MCB	188.21	189.2	187.1	187.34	28,100
MCB-AUG	188.8	190	187.6	187.88	14,000
MCB-CAUG	191.03	0	0	190.07	0
MCB-COCT	193.36	193.36	193.36	194.69	0
MCB-CSEP	193.36	0	0	192.38	0
MEBL	30.05	30.7	29.75	30.63	211,500
MFFL	315.19	330.94	327	330.94	2,400
MFTM	1.03	1.1	1	1.1	8,500
MIRKS	39.53	41.4	41	41.4	2,000
MLCF	6.25	6.62	6.15	6.52	5,070,000
MRNS	41.5	41.1	39.55	41.1	8,500
MSOT	20.05	20	20	20	3,500
MTIL	1.19	1.88	0.86	1.15	126,500
MTL	507	523	508.5	519.71	42,300
MUREB	126.8	127	122.75	123.31	1,100
MWMP	3.3	3.2	3.2	3.2	7,500
MZSM	2.83	2.8	2.6	2.67	6,000
NATF	223.25	234.41	227.9	233.69	1,500
NBP	45.83	46.08	45.6	45.7	790,000
NBP-AUG	46.32	46.55	46.2	46.25	78,500
NBP-CAUG	46.52	0	0	46.37	0
NBP-COCT	47.08	47.08	47.08	47.49	0
NBP-CSEP	47.08	0	0	46.93	0
NCL	17.74	18	17.7	17.72	185,500
NCPL	15.63	15.65	15.4	15.4	15,000
NESTLE	4091.15	4140	4025	4085.42	8,360
NETSOL	15.36	15.45	15.26	15.4	44,500
NIB	2.32	2.32	2.22	2.3	885,000
NIBTFC	99.7313	0	0	99.9714	0
NICL	3.3	3.35	3.26	3.28	136,000
NML	52.72	53.24	52.65	52.71	1,654,500
NML-AUG	53.37	53.68	53.3	53.38	44,500
NML-CAUG	53.51	0	0	53.48	0
NML-COCT	54.16	54.16	54.16	54.78	0
NML-CSEP	54.16	0	0	54.13	0
NONS	20.5	20	19.51	19.77	3,500
NOPK	43	45.15	45	45.15	75,500
NOPKNV	19.85	20.85	20	20.85	11,500
NPL	15.48	15.5	15.3	15.4	266,000
NRL	230.6	231.71	230.1	230.48	8,600
OGDC	168.92	170	167	167.46	131,500
OGDC-AUG	169.37	168.99	167.6	167.99	6,500
OGDC-CAUG	171.45	0	0	169.9	0
OGDC-COCT	173.54	173.54	173.54	174.03	0
OGDC-CSEP	173.54	0	0	171.97	0
OLTM	6.06	6.49	6.01	6.01	3,500
OTSU	37.1	38.95	38.95	38.95	4,000
PACE	1.94	1.95	1.88	1.89	128,500
PAEL	6.01	6.2	6	6.01	289,000
PAKRI	19.05	19.15	18.83	18.84	298,500
PASL	1.91	1.9	1.85	1.86	48,000
PEF	8.6	8.4	8.05	8.05	7,500
PGCL	132.22	130	130	130	500
PGF	13.25	13.39	13.2	13.25	23,000
PIAA	2.4	2.44	2.35	2.41	49,500
PICT	153.54	154.9	154.69	154.9	1,500
PINL	7.35	7.12	7.12	7.12	4,000
PIOC	11.4	11.5	11.25	11.39	32,000
PKGI	11.4	11.5	11.2	11.2	1,000
PKGP	14.51	14.85	14.6	14.65	48,000
PKGS	97.7	97.7	97.15	97.2	4,000
PMI	1.08	1.1	1.1	1.1	1,000
PMPK	147.5	143.1	143	143.05	1,000
PNGRS	2.06	2.07	1.8	1.92	10,500
PNSC	17	17	17	17	1,000
POAF	8.05	8.95	8.95	8.05	1,000
POL	388.37	391.25	387.25	389.51	108,400
POL-AUG	389.58	391.5	389	390.85	32,000
POL-CAUG	394.19	0	0	395.18	0
POL-COCT	398.99	398.99	398.99	404.8	0
POL-CSEP	398.99	0	0	399.99	0
PPL	193.99	195.5	194.05	194.48	205,000
PPL-AUG	196.34	197.75	196.5	196.77	23,000
PPL-CAUG	196.9	0	0	197.31	0
PPL-COCT	199.3	199.3	199.3	202.11	0
PPL-CSEP	199.3	0	0	199.71	0
PRET	33	32.5	32.05	32.16	7,000
PRL	58	58	57.57	57.57	1,500
PSMC	102.82	103.49	100.75	101.19	79,000
PSO	245.25	246	244.23	245.09	199,600
PSO-AUG	247.46	248.4	247	247.82	17,000
PSO-CAUG	248.93	0	0	248.66	0
PSO-COCT	251.96	251.96	251.96	254.71	0
PSO-CSEP	251.96	0	0	251.68	0
PTC	14.26	14.39	13.8	13.87	2,062,500
PTC-AUG	14.44	14.58	14.01	14.04	393,000
PTC-CAUG	14.47	0	0	14.07	0
PTC-COCT	14.65	14.65	14.65	14.41	0
PTC-CSEP	14.65	0	0	14.24	0
QUET	24	25.2	25.2	25.2	500
QUICE	10.15	10.1	9.9	9.98	28,500
REDT	0.78	0.85	0.73	0.77	9,500
RMPL	3710	3525	3525	3525	20
SAIF	7.12	7.45	7.45	7.12	4,000
SANSM	16.18	17.18	17	17.18	2,000
SARC	2.85	2.55	2.55	2.55	500
SAZEW	31.5	32.5	31.5	31.65	14,500
SBL	2.01	2.13	2.03	2.1	143,000
SCBPL	11.8	11.98	11.84	11.98	17,000
SCL	143.59	150.76	150.76	150.76	2,000
SCLL	5.69	5.94	5.94	5.94	1,000
SCM	11.54	11.51	11.51	11.51	1,000
SEARL	52.03	54.6	53	54.05	39,000
SEL	17.99	17	17	17	500
SEPCO	1.13	1.19	1.13	1.18	61,000
SEPL	46.1	46.1	45.95	45.95	3,000
SERT	1.2441	0.9	0.9	0.9	500
SGML	11.25	11.08	11.02	11.08	6,000
SHCI	1.6	1.5	1.5	1.5	500
SHEL	126	127	124.2	124.49	23,100
SHEZ	227.48	238.85	234.66	238.5	4,700
SHFA	31.1	32.65	32	32.65	13,500
SHJS	79.1164	77.66	75.22	75.22	5,500
SHSML	10.39	10.75	10.59	10.75	24,500
SIEM	655.31	688	688	688	200
SILK	2.15	2.18	2.12	2.12	139,500
SITC	126.42	132.5	127.75	131.14	179,000
SMBL	3.36	3.6	3.35	3.6	309,000
SMBLTFC	98.25	0	0	98.25	0
SMTM	4.3	4.1	3.8	4.1	2,500
SNBL	8.19	8.15	8.1	8.11	69,000
SNGP	18.16	18.25	18.15	18.23	29,000
SPL	10.3	10.2	10.05	10.14	79,500
SRSM	7.4582	7.5	7.45	7.5	7,500
SSGC	20.2	20.4	20.1	20.4	11,500
SSIC	6.5	6	6	6.5	500
STCL	7.84	7.84	7.84	7.84	60,000
STJT	27	27.5	27	27.5	5,000
TAJT	0.52	0.41	0.41	0.41	2,500
TDIL	10.3	10.5	10.5	10.5	5,000
TELE	1.5	1.52	1.5	1.5	68,500
TGL	16.5	16.51	16.45	16.49	5,500
THALL	118.62	124.55	120	124.55	386,500
TPL	9	9	8.98	8.99	46,000
TREET	50.26	52.77	50.35	52.76	276,500
TREETPTC	5.971	4.98	4.98	4.98	17,500
TREI	2.1	2.14	2.14	2.1	4,500
TRG	3.54	3.55	3.46	3.48	106,000
TRIPF	204.85	203.9	200	202.09	10,400
TRSM	3.27	2.4	2.35	2.4	1,500
TSPL	0.86	0.85	0.81	0.81	2,000
UBL	88.25	88.89	88	88.32	85,000
UBL-AUG	87.3	87.5	86.5	87.4	11,500
UBL-CAUG	89.57	0	0	89.61	0
UBL-COCT	90.66	90.66	90.66	91.79	0
UBL-CSEP	90.66	0	0	90.7	0
UBLTFC4	100.95	0	0	100.95	0
ULEVER	7360	7728	7500	7728	120
UPFL	2850	2825	2825	2825	20
WTCL	2	2.05	2	2	77,500
WTL	2.06	2.1	2.01	2.02	1,218,500
WYETH	988	995	988	988	450
ZIL	105.2	103	100	100	4,000
Total Turnover					89,296,670

KSE EOD Daily Share Price Data - 30/07/2012