KSE EOD Daily Share Price Data - 13/08/2012

For: August 13, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	4.9	5.84	5.11	5.71	856,000
AATM	1.95	1.98	1.1	1.98	12,000
ABL	73.96	73.5	70.99	71.13	657,000
ABOT	185.2	194.46	181.5	193.02	230,000
ACPL	96.87	100.7	98	99.82	91,500
ADAMS	20.5	21	21	21	2,000
ADOS	14.13	15.13	14.25	14.64	39,000
AGL	13	13	13	13	6,000
AGTL	220.5	219	216	218.02	5,300
AHCL	31.8	32.7	32.35	32.49	1,006,500
AHCL-AUG	31.9	32.81	32.52	32.74	316,500
AHCL-CAUG	32.06	0	0	32.74	0
AHCL-COCT	32.84	0	0	33.54	0
AHCL-CSEP	32.45	0	0	33.14	0
AHI	16.49	17	16.5	16.78	17,000
AHL	36.32	38	36.96	37.32	56,000
AICL	66.75	68.4	66.51	67.06	479,000
AKBL	14.77	14.7	14.25	14.55	5,967,500
AKZO	85.07	85	80.82	82.29	166,600
AMBL	13.12	13.39	12.75	13.26	7,500
AMTEX	1.77	2	1.8	1.88	254,500
ANL	5.8	6.71	6.05	6.51	9,034,500
APL	486.55	499	490	496.73	295,500
ARM	43.9	43.8833	43.8833	43.8833	0
ASHT	10.08	10.2	10.2	10.2	0
ASL	11.5	11.9	11.32	11.36	147,000
ASLPS	9.79	9.86	9.3	9.53	74,000
ATBA	267.9	267	256	264.08	16,100
ATFF	9.24	9.25	9.25	9.25	100,000
ATIL	36.08	37	36.25	36.41	16,000
ATLH	120.76	121.5	120.6	121.48	2,400
ATRL	124.25	127	125.25	126.03	629,500
ATRL-AUG	125.16	127.5	126.5	126.79	74,000
ATRL-CAUG	125.28	0	0	127.02	0
ATRL-COCT	128.31	0	0	130.08	0
ATRL-CSEP	126.79	0	0	128.55	0
BAFL	17.6	17.32	16.6	16.99	14,662,500
BAFL-AUG	17.71	17.35	16.71	17.07	499,500
BAFL-CAUG	17.75	0	0	17.12	0
BAFL-COCT	18.18	0	0	17.54	0
BAFL-CSEP	17.96	0	0	17.33	0
BAHL	30.05	29.8	29.01	29.49	650,500
BAHL-CAUG	30.3	0	0	29.72	0
BAHL-COCT	31.03	0	0	30.44	0
BAHL-CSEP	30.67	0	0	30.08	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	7.88	8.2	7.8	8	12,500
BATA	716	751.8	750	750	450
BAWS	10.75	10.75	10.75	10.75	6,000
BCML	15.5	16.5	16	16.23	35,000
BERG	15.74	15.69	15.45	15.69	24,500
BGL	3.2	3.25	3.2	3.25	15,000
BIFO	57	58	58	58	500
BILF	1.49	1.88	1.88	1.49	4,000
BIPL	9.16	9.34	9	9.21	1,058,000
BNWM	32.02	33.5	31.9	32.07	65,500
BOK	8.3	8.3	8	8.3	2,500
BOP	8.11	8.3	8.05	8.14	558,000
BPL	47	49.35	47.5	49.28	59,500
BUXL	8.11	8.75	8.75	8.75	500
BYCO	8.07	8.29	8.06	8.17	1,014,000
CCM	22.12	21.02	21.02	21.02	3,500
CECL	19.5	19.225	19.225	19.225	0
CENI	11.2	11.39	10.78	11.37	8,500
CEPB	19.72	20.61	20	20.05	292,000
CHBL	1.46	1.7	1.7	1.7	500
CHCC	36.14	37.7	36.65	37.05	932,000
CJPL	0.88	0.84	0.84	0.88	500
CLCPS	0.5	0.48	0.42	0.48	30,500
CLOV	86	86.5	86.5	86.5	500
CML	1.43	1.65	1.5	1.5	27,500
COLG	1313.43	1359	1275	1359	300
CPL	223.97	232	225.05	225.74	5,700
CPPL	35.84	37.63	34.56	36.22	281,500
CRTM	9.9833	8.99	8.99	8.99	1,000
CSAP	23.1	24.25	23.5	23.5	9,000
CSM	1.16	1.5	1.15	1.16	5,000
CSUML	3.45	3.5	3.25	3.35	5,500
DAWH	27.63	28.34	26.9	27.11	139,000
DAWH-CAUG	27.86	0	0	27.32	0
DCH	2.11	2.21	2.11	2.11	16,500
DCL	4.06	4.38	4.1	4.14	1,056,500
DEL	1.5	1.85	1.85	1.85	500
DFML	2.01	2.1	2.05	2.1	20,000
DFSM	1.27	1.45	1.37	1.37	50,000
DGKC	47.13	49.48	48.5	49.17	17,637,500
DGKC-AUG	47.43	49.6	48.7	49.38	4,865,500
DGKC-CAUG	47.52	0	0	49.55	0
DGKC-COCT	48.67	0	0	50.75	0
DGKC-CSEP	48.09	0	0	50.15	0
DINT	16.62	17.59	17.47	17.48	2,000
DLL	53.28	51.5	50.62	50.92	5,000
DOL	3.95	4.06	3.96	4.05	161,000
DSFL	1.57	1.6	1.53	1.55	256,000
DSIL	1.53	1.5	1.45	1.5	6,500
DSL	2.14	2.3	2.15	2.29	13,000
DWSM	2.3	3	3	3	1,000
DYNO	22	22.1	22	22	5,000
ECOP	5.65	6	6	6	9,500
EFOODS	68.33	70.25	68.11	68.41	3,288,000
EFUG	74.75	78.4	76	76	7,000
EFUL	79.48	83	79.01	81.8	29,000
ELCM	25.2167	24.5233	24.5233	24.5233	0
ELSM	26	27.21	27.21	27.21	500
ENGRO	91.89	96	92.63	93.04	2,870,000
ENGRO-AUG	92.46	96	93.29	93.57	1,145,500
ENGRO-CAUG	92.65	0	0	93.77	0
ENGRO-COCT	94.89	0	0	96.03	0
ENGRO-CSEP	93.77	0	0	94.9	0
ENGROTFC	99.3101	0	0	99.3101	0
ENGROTFC2	100	0	0	100	0
EPCL	8.94	9.3	9.1	9.25	669,500
ESBL	1.8	1.79	1.7	1.79	18,500
EXIDE	246.08	257	240	240.89	9,400
FABL	10.5	10.25	9.8	9.89	174,500
FATIMA	23.76	24.75	23.76	23.96	3,480,000
FCCL	5.99	6.4	6.17	6.2	13,346,000
FCSC	2.5	2.55	2.49	2.49	14,000
FDMF	4.7	4.85	4.85	4.85	2,500
FECM	3.5	3.98	3.98	3.98	500
FECTC	21.53	22	21.51	21.67	41,000
FEROZ	91.94	90.5	90.05	90.05	2,000
FFBL	37.5	38.1	37.68	37.77	565,000
FFBL-AUG	37.74	38.5	37.85	38	55,000
FFBL-CAUG	37.81	0	0	38.07	0
FFBL-COCT	38.73	0	0	38.99	0
FFBL-CSEP	38.27	0	0	38.53	0
FFC	116.28	119	118	118.36	2,308,300
FFC-AUGB	112.3	114.49	113.25	114.17	136,500
FFC-CAUG	117.24	0	0	119.29	0
FFC-COCT	120.08	0	0	122.17	0
FFC-CSEP	118.66	0	0	120.73	0
FFLM	2.4	2.6	2.6	2.6	5,000
FHAM	8.25	8.5	8.31	8.37	405,500
FHBM	9.15	9.5	9.5	9.5	5,000
FIBLM	1.48	0.8	0.8	0.8	500
FLYNG	2.92	3.2	3	3.08	643,000
FNBM	5.77	5.9	5.8	5.9	2,500
FNEL	5.67	5.99	5.99	5.99	500
FPJM	1.5	1.49	1.48	1.49	16,500
FTSM	1	1.19	1	1	5,000
FUDLM	8	7.9	7.89	7.9	69,500
FZCM	90	91	90	91	2,500
GADT	65.36	66.75	65.5	65.5	15,000
GAIL	2.45	2.9	2.75	2.9	4,000
GASF	5.64	5.8	5.57	5.77	72,500
GATI	89	91.5	90	91.5	1,500
GGL	9.87	9.8	9.7	9.8	2,500
GHGL	50.1	52.5	50.05	52	24,500
GHNI	10.42	10.7	9.51	9.92	27,000
GHNL	5.28	5.4	4.9	4.99	73,500
GLAXO	74.65	75.75	74	75.03	67,000
GRAYS	26	27	26.99	27	1,500
GSPM	5.45	5.31	5.3	5.31	3,500
GTYR	26.17	26.75	26.3	26.57	39,000
GVGL	23.5	22.34	22.34	22.34	500
GWLC	5.8	5.7	5.6	5.6	2,000
HABSM	23.95	25.14	24.05	25.14	138,500
HADC	1.97	2	1.9	1.97	38,000
HAL	22.98	22.5	22.1	22.5	3,500
HBL	117.87	116.1	113.8	114.97	225,600
HCAR	13.6	14	13.4	13.58	45,500
HICL	12	12.09	11.71	11.73	6,000
HINO	67.96	67	67	67	1,000
HINOON	40.4	40.5	40.5	40.5	1,000
HIRAT	10.8	10.95	10.5	10.87	81,500
HMB	17.5	17.7	17.5	17.7	7,000
HSPI	22	22	21.75	21.88	8,500
HUBC	44.88	47.11	45.98	46.98	3,923,000
HUBC-AUG	45	47.24	45.96	47.14	25,000
HUBC-CAUG	45.25	0	0	47.35	0
HUBC-COCT	46.35	0	0	48.49	0
HUBC-CSEP	45.8	0	0	47.92	0
HUMNL	22	22	22	22	2,500
IBFL	50	52.25	48	52.25	3,000
IBLHL	26	26	25	26	2,500
ICCT	1.4	1.75	1.7	1.75	1,000
ICI	169.26	170.5	167.1	167.88	79,700
ICIBL	0.69	0.71	0.63	0.7	52,500
IDRT	8.5	8	8	8	500
IDSM	7.32	8.32	8.32	8.32	500
IFSL	14.9	14.6	14.55	14.58	1,000
IGIBL	2.36	2.4	2.3	2.3	198,500
IGIIL	65	65	65	65	1,500
INDU	267.01	268.5	260	260.75	23,000
INIL	29.23	29.75	28.3	29.28	50,500
ISL	12.25	12.92	12	12.11	186,000
JDMT	24.86	24.85	23.62	24.25	3,500
JDWS	103.85	102.85	99	102.68	6,700
JLICL	72.99	73.25	73.25	73.25	500
JPGL	1.51	1.81	1.5	1.7	466,000
JSBL	5.1	5.35	5	5.07	481,500
JSCL	14.99	15.89	15.36	15.54	8,929,500
JSGCL	28.25	29.66	29.64	29.66	4,000
JSGF	8.3	8.6	8.35	8.38	508,000
JSIL	9.07	9.69	9.2	9.35	2,424,500
JSVFL	8.1	8.39	8.2	8.35	36,500
KAPCO	45.28	47	46	46.65	566,500
KAPCO-CAUG	45.65	0	0	47.02	0
KASBB	2.6	2.58	2.56	2.58	7,000
KASBSL	4.01	4.18	4	4	65,000
KESC	4.27	5.27	4.36	5.27	19,577,500
KESCTFC2	100	100	100	100	1,200
KESCTFC3	100	100	100	100	500
KML	3.25	3.35	3.25	3.25	29,500
KOHC	47.93	49.5	47.91	48.1	196,000
KOHE	23.25	24.2	24.2	24.2	3,000
KSBP	58.1	60	59.75	59.75	13,500
KTML	5.43	5.8	5.6	5.65	80,000
LINDE	139.52	140	135	140	26,100
LOTPTA	7.16	7.45	7.1	7.19	2,969,000
LOTPTA-AUG	7.2	7.49	7.2	7.21	95,000
LPCL	4.6	4.99	4.62	4.65	6,576,500
LUCK	126.82	131	128.5	130.18	4,456,500
LUCK-AUG	127.56	131.4	129.55	130.86	820,000
LUCK-CAUG	127.87	0	0	131.2	0
LUCK-COCT	130.96	0	0	134.37	0
LUCK-CSEP	129.42	0	0	132.78	0
MACFL	20.84	21.88	20.51	21.57	162,500
MARI	95.5	96	95.01	95.17	14,500
MBF	11.25	11.4	11.18	11.4	3,000
MCB	185.31	184.75	179.1	180.65	1,118,400
MCB-AUG	185.75	185	180.56	181.61	106,000
MCB-CAUG	186.84	0	0	182.06	0
MCB-COCT	191.36	0	0	186.46	0
MCB-CSEP	189.1	0	0	184.26	0
MEBL	29.39	29.75	28.85	29.05	297,000
MFFL	350	367.5	367.5	367.5	100
MIRKS	42	43	42	42.85	2,000
MLCF	7.54	8.15	7.72	7.79	10,357,000
MODAM	1.1	0.92	0.92	0.92	500
MQTM	12.5	13.5	13.3	13.5	2,000
MRNS	41	42	41	42	8,000
MSOT	20	20.5	20.5	20.5	1,000
MTIL	0.95	1	1	1	7,500
MTL	526.39	536	516	524.88	64,200
MUCL	15.95	16.85	16.85	16.85	4,000
MUREB	127.18	133.53	125.55	133.53	37,700
MWMP	2.8	2.81	2.81	2.81	11,000
MZSM	2.73	2.99	2.61	2.63	42,500
NAGC	22.75	23.88	23.45	23.88	4,500
NATF	221	222	222	222	2,000
NBP	44.05	44.2	42.68	43.77	3,565,000
NBP-AUG	44.4	44.7	42.95	44.05	585,500
NBP-CAUG	44.41	0	0	44.11	0
NBP-COCT	45.49	0	0	45.18	0
NBP-CSEP	44.95	0	0	44.65	0
NCL	17.51	18.25	17.7	18.02	648,500
NCPL	16	16.1	15.9	16	1,532,000
NETSOL	15.24	15.42	15.07	15.1	84,000
NEXT	6.57	6.9	6.6	6.6	2,000
NIB	2.16	2.2	2.11	2.13	1,741,000
NIBTFC	99.9714	0	0	99.9714	0
NICL	3.35	3.5	3.26	3.4	188,000
NML	53.41	56.08	54.75	56.01	8,215,500
NML-AUG	53.85	56.54	55.01	56.41	2,184,500
NML-CAUG	53.85	0	0	56.45	0
NML-COCT	55.15	0	0	57.81	0
NML-CSEP	54.5	0	0	57.13	0
NONS	23.03	21.91	21.9	21.91	1,000
NOPKNV	32.28	30.67	30.67	30.67	1,500
NPL	15.24	15.4	15	15.17	965,500
NRL	231.66	234.75	230.05	231.41	92,800
NSB10Y1	100	0	0	100	0
OGDC	170.07	174.5	171.98	173.98	1,099,900
OGDC-AUG	170.56	173.5	172	173.25	33,000
OGDC-CAUG	171.48	0	0	175.34	0
OGDC-COCT	175.63	0	0	179.58	0
OGDC-CSEP	173.55	0	0	177.46	0
OLPL	10.7	11.1	11	11	35,000
OLTM	6.68	6.84	6.8	6.84	2,000
PACE	1.87	1.95	1.85	1.9	229,500
PAEL	5.96	6.15	5.9	5.98	268,000
PAKMI	1.77	1.9	1.7	1.9	3,500
PAKRI	18.56	19.56	19	19.46	1,800,000
PASL	1.75	1.94	1.73	1.8	171,500
PCAL	45	43.5	43.5	43.5	1,500
PEF	8.6	8.79	8.6	8.71	35,000
PGCL	139.69	140	139	139	800
PGF	13.64	13.99	13.06	13.85	302,000
PIAA	2.25	2.4	2.23	2.26	29,500
PIF	6.25	6.5	6.3	6.5	2,603,000
PINL	7.51	7.51	7.51	7.51	4,000
PIOC	12.64	13.3	12.65	12.7	101,500
PKGI	13.64	14.14	14.14	14.14	1,500
PKGP	14.52	15.25	14.5	15.05	574,000
PKGS	99.1	101.65	100	100.7	8,500
PMI	1.23	1.49	1.23	1.49	46,000
PMPK	145.39	152.65	150	150	9,200
PMRS	40.24	41.99	41.85	41.99	2,000
PMTFC6	98.8077	0	0	98.7963	0
PNGRS	1.88	1.9	1.85	1.9	11,000
PNSC	16.21	16.74	16.5	16.5	7,000
POL	400.41	420.43	406.5	419.92	932,800
POL-AUG	402.4	422.52	407	420.86	374,500
POL-CAUG	403.72	0	0	423.21	0
POL-COCT	413.49	0	0	433.43	0
POL-CSEP	408.61	0	0	428.32	0
PPL	205.09	215.34	213.25	215.34	1,895,400
PPL-AUG	206.31	216.62	215	216.62	341,500
PPL-CAUG	206.79	0	0	217.03	0
PPL-COCT	211.79	0	0	222.27	0
PPL-CSEP	209.29	0	0	219.65	0
PPP	51.24	53.8	52	53.8	20,000
PPVC	11.78	12.3	12.3	12.3	500
PRL	57	57.56	56.8	57.4	11,500
PRWM	10	10.89	10	10.89	5,500
PSMC	98.02	100.95	97	98.86	219,500
PSO	254.76	260	252	253.74	1,486,100
PSO-AUG	256.39	260.49	254.5	255.49	232,000
PSO-CAUG	256.87	0	0	255.73	0
PSO-COCT	263.08	0	0	261.9	0
PSO-CSEP	259.98	0	0	258.81	0
PTC	13.55	14	13.47	13.63	1,836,000
PTC-AUG	13.65	14.19	13.54	13.71	301,500
PTC-CAUG	13.66	0	0	13.74	0
PTC-COCT	13.99	0	0	14.07	0
PTC-CSEP	13.83	0	0	13.9	0
QUICE	12.98	13.98	13	13.95	1,334,500
QUICER	3.01	4.01	3.05	4.01	2,297,500
RAVT	1.05	1.01	1	1	2,000
RUPL	31	30.1	29.5	30.1	5,000
SAIF	7.6	8.25	7.7	8.25	32,500
SANE	2.45	2.8	2.5	2.5	5,500
SANSM	21.18	22.23	22	22.23	7,500
SAPL	196	200	198.7	200	1,500
SAZEW	35.2	36.96	35.85	36.09	38,500
SBL	2.3	2.3	2.3	2.3	129,500
SCBPL	11.97	11.69	11.35	11.54	73,000
SCM	11.4	11.75	11.51	11.75	1,000
SEARL	54.99	55.5	54.5	54.8	25,000
SEL	16.2	17	16.9	17	1,500
SEPCO	1.15	1.23	1.06	1.2	291,000
SEPL	60.26	63.2	60.99	63.05	334,500
SGML	11.6	11.9	11.75	11.75	8,500
SHCI	1.3	1.49	1.3	1.49	4,000
SHEL	127.72	130	124	124.2	41,400
SHEZ	238.01	234	234	238.01	100
SHNI	9.91	10.6	10.6	10.6	500
SHSML	10.6	10.55	10.5	10.52	3,000
SILK	2.15	2.2	2.1	2.11	387,500
SITC	128.38	131.7	128.1	128.38	600
SKFL	3.75	4.75	4.75	4.75	500
SLYT	6	6.2	6	6.13	13,000
SMBL	3.21	3.39	3.11	3.11	86,000
SNAI	42	43.4	42.99	43	6,500
SNBL	8.46	8.5	8	8.32	478,000
SNGP	19.15	19.15	18.86	19.04	23,000
SPL	10	10.15	10	10.05	50,000
SPLC	0.9	0.85	0.84	0.85	1,500
SRVI	179.84	188	175	188	1,100
SSGC	20.11	20.4	20.07	20.13	41,500
STCL	6.8	7.8	7.74	7.8	32,500
STJT	28.35	28	28	28	500
STPL	8	8.45	8	8.34	7,500
TDIL	10.17	11	11	11	500
TELE	1.35	1.5	1.38	1.44	346,000
TGL	15.7	15.9	15.62	15.62	22,500
THALL	119.43	123.35	120.5	122.01	814,000
TPL	8.49	9.44	8.7	8.75	29,500
TREET	57.61	59	56.1	57	122,500
TREETPTC	2.84	2.94	2.63	2.71	2,170,000
TREI	2.34	2.1	2	2.1	7,500
TRG	3.36	3.65	3.21	3.25	1,594,000
TRIBL	0.8	0.88	0.66	0.66	2,000
TRIPF	199.4	199	199	199.4	100
TRSM	2.05	2.2	2.2	2.2	10,000
TSPL	0.84	1.25	0.8	1	33,500
UBL	84.47	82.79	80.75	82.02	792,500
UBL-AUG	84	83.5	81.5	82.54	20,500
UBL-CAUG	85.17	0	0	82.66	0
UBL-COCT	87.23	0	0	84.66	0
UBL-CSEP	86.2	0	0	83.66	0
UBLTFC2	95.05	0	0	95.05	0
UBLTFC4	100.95	0	0	100.95	0
UPFL	2825	2750	2700	2750	40
WAHN	50	52.5	51	52	7,500
WTCL	2	2.09	1.8	1.85	202,000
WTL	1.9	2.1	1.91	1.95	89,500
ZTL	3.6	3.85	3.85	3.85	500
Total Turnover					207,297,590

KSE EOD Daily Share Price Data - 13/08/2012