KSE EOD Daily Share Price Data - 15/08/2012

For: August 15, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	5.71	5.71	5.55	5.6	69,500
AATM	1.98	2.38	1.32	1.34	18,000
ABL	71.13	72.25	71.15	71.66	962,500
ABOT	193.02	201	190	197.09	51,900
ACPL	99.82	101.39	99	99.42	45,000
ADAMS	21	21	21	21	500
ADMM	25.2	25.2	25.2	25.2	1,000
ADOS	14.64	14.75	14	14.08	44,500
AGIC	9.8	9.5	9.5	9.5	7,000
AGL	13	13	13	13	1,000
AGSML	18.92	18.915	18.915	18.915	0
AGTL	218.02	220.99	220.99	218.02	100
AHCL	32.49	33	32.25	32.52	1,068,000
AHCL-AUG	32.74	33.1	32.41	32.65	239,500
AHCL-CAUG	32.74	0	0	32.66	0
AHCL-COCT	33.54	0	0	33.39	0
AHCL-CSEP	33.14	0	0	33.03	0
AHI	16.78	16.95	16.49	16.75	21,500
AHL	37.32	39.18	37.01	38.33	248,000
AICL	67.06	67.7	66.51	66.89	191,000
AKBL	14.55	15.55	14.6	15.52	3,578,000
AKDCL	35	35	35	35	500
AKZO	82.29	81.4	80.01	80.03	74,400
AMBL	13.26	13.2	13	13	33,000
AMTEX	1.88	1.92	1.85	1.86	108,000
ANL	6.51	6.6	6.16	6.22	1,426,000
APL	496.73	500.25	492.61	493.52	326,000
ARM	43.8833	43.8733	43.8733	43.8733	0
ARUJ	6.25	6.8	6.8	6.8	500
ASHT	10.2	10.2	10.1	10.1	1,500
ASL	11.36	11.53	11	11.26	173,000
ASLPS	9.53	9.75	9.5	9.5	88,500
ATBA	264.08	260	251.5	256.26	6,700
ATIL	36.41	36.5	35.95	36.2	4,500
ATLH	121.48	121.5	120	120.36	10,200
ATRL	126.03	126.8	125.55	125.76	261,500
ATRL-AUG	126.79	127	126	126.27	43,000
ATRL-CAUG	127.02	0	0	126.31	0
ATRL-COCT	130.08	0	0	129.12	0
ATRL-CSEP	128.55	0	0	127.72	0
BAFL	16.99	17.36	17	17.26	1,738,000
BAFL-AUG	17.07	17.44	17.05	17.32	155,500
BAFL-CAUG	17.12	0	0	17.34	0
BAFL-COCT	17.54	0	0	17.72	0
BAFL-CSEP	17.33	0	0	17.53	0
BAHL	29.49	29.99	29.4	29.41	531,000
BAHL-CAUG	29.72	0	0	29.54	0
BAHL-COCT	30.44	0	0	30.2	0
BAHL-CSEP	30.08	0	0	29.87	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	8	8.8	8	8.7	82,000
BATA	750	787	730	752	3,250
BERG	15.69	15.7	15.01	15.7	8,000
BGL	3.25	3.65	3.3	3.64	68,000
BIPL	9.21	9.65	9.02	9.36	322,000
BNWM	32.07	32.25	30.56	30.77	18,500
BOK	8.3	8.4	8.1	8.4	4,000
BOP	8.14	8.29	8.14	8.19	327,000
BPL	49.28	50	48.06	48.14	9,500
BYCO	8.17	8.2	8.02	8.07	272,000
CCM	21.02	20.1	20.1	21.02	500
CENI	11.37	11.39	11	11.05	4,000
CEPB	20.05	20.79	19.7	20.06	353,500
CFL	8.5	9.48	9.48	9.48	500
CHAS	7.4	7.4	7.4	7.4	500
CHCC	37.05	37	35.2	35.27	485,000
CML	1.5	1.43	1.4	1.4	81,000
COLG	1359	1425	1420	1425	400
CPL	225.74	230	223.48	225.99	2,300
CPPL	36.22	35.7	34.41	35.3	157,000
CSAP	23.5	23.7	23.52	23.7	3,000
CSIL	4.85	5.38	4.02	4.7	40,500
CSM	1.16	1.2	1	1.09	15,500
CSUML	3.35	3.49	3.25	3.45	3,500
CWSM	2.4	2.2	2.12	2.12	2,500
DADX	45.8576	43.65	43.65	43.65	4,000
DAWH	27.11	27	26.5	26.55	197,500
DAWH-CAUG	27.32	0	0	26.67	0
DCH	2.11	2.1	2.08	2.1	29,000
DCL	4.14	4.39	4.11	4.25	1,261,500
DEL	1.85	1.8	1.8	1.8	500
DFML	2.1	2.05	2	2.04	15,500
DFSM	1.37	1.25	1.25	1.25	500
DGKC	49.17	49.75	48.82	49.34	16,292,500
DGKC-AUG	49.38	49.95	48.9	49.38	3,966,500
DGKC-CAUG	49.55	0	0	49.56	0
DGKC-COCT	50.75	0	0	50.66	0
DGKC-CSEP	50.15	0	0	50.11	0
DINT	17.48	18.39	18.39	18.39	500
DLL	50.92	49.8	48.5	49.8	23,000
DNCC	2.55	2.5	2.3	2.5	3,500
DOL	4.05	4.05	3.93	4.04	115,000
DSFL	1.55	1.59	1.55	1.56	271,500
DSL	2.29	2.3	2.16	2.3	6,500
DYNO	22	22	22	22	500
ECOP	6	5.81	5.81	5.81	11,000
EFOODS	68.41	68.85	67.65	68	1,269,500
EFUG	76	77.01	75.5	75.78	15,500
EFUL	81.8	78.16	77.9	77.9	5,000
ELSM	27.21	27.99	27.9	27.99	10,000
ENGRO	93.04	92.89	90.15	90.46	1,675,800
ENGRO-AUG	93.57	93.45	90.4	90.77	916,000
ENGRO-CAUG	93.77	0	0	90.86	0
ENGRO-COCT	96.03	0	0	92.88	0
ENGRO-CSEP	94.9	0	0	91.87	0
ENGROTFC	99.3101	98.25	98.25	99.3101	2,000
ENGROTFC2	100	100	100	100	1,200
EPCL	9.25	9.4	9.1	9.3	750,000
ESBL	1.79	1.76	1.75	1.75	28,000
EXIDE	240.89	239.9	228.9	230.16	12,200
FABL	9.89	10.45	10.1	10.28	34,000
FASM	47.37	48	47	47	5,500
FATIMA	23.96	24.21	23.47	23.53	2,178,000
FCCL	6.2	6.75	6.21	6.59	40,296,500
FCSC	2.49	2.69	2.43	2.48	54,000
FDIBL	1.44	1.25	1.2	1.2	4,500
FECM	3.98	4	3.5	3.5	2,500
FECTC	21.67	22.75	21.34	22.75	305,500
FEROZ	90.05	91.5	90.51	91	6,500
FFBL	37.77	37.9	37.25	37.54	291,500
FFBL-AUG	38	38	37.41	37.7	25,000
FFBL-CAUG	38.07	0	0	37.7	0
FFBL-COCT	38.99	0	0	38.54	0
FFBL-CSEP	38.53	0	0	38.12	0
FFC	118.36	119.2	118.01	118.9	1,272,900
FFC-AUGB	114.17	114.69	113.51	114.56	67,500
FFC-CAUG	119.29	0	0	119.42	0
FFC-COCT	122.17	0	0	122.08	0
FFC-CSEP	120.73	0	0	120.75	0
FFLM	2.6	2.65	2.6	2.65	3,500
FHAM	8.37	8.65	8.45	8.52	69,500
FHBM	9.5	9.51	9.3	9.51	1,000
FLYNG	3.08	3.19	3.05	3.11	335,000
FRCL	3.5	3.3	3.3	3.3	2,000
FRSM	22	23	22.85	23	2,000
FTSM	1	1.49	0.72	0.72	101,500
FUDLM	7.9	7.9	7.31	7.9	6,000
FZCM	91	90	90	90	2,000
GADT	65.5	65.26	65.26	65.26	20,000
GAIL	2.9	2.88	2.88	2.88	1,500
GAMON	2.25	2.4	2.4	2.4	2,500
GASF	5.77	6.74	5.62	6.46	994,500
GFIL	4	4.45	4.45	4	500
GGL	9.8	10.05	9.8	9.8	17,000
GHGL	52	52.7	51.55	52	15,000
GHNI	9.92	10	9.2	9.71	23,500
GHNL	4.99	4.81	4.8	4.8	11,000
GLAXO	75.03	75	72.95	73.36	57,000
GRAYS	27	26.9	26.9	26.9	2,500
GSPM	5.31	5.99	5.26	5.9	48,000
GTYR	26.57	27.7	26.45	27.54	91,000
GUSM	3.9	4	4	4	10,000
HABSM	25.14	26.39	25	26.39	209,000
HADC	1.97	2	1.9	1.9	12,500
HAL	22.5	23	22.5	23	5,500
HBL	114.97	115.35	113.8	115.06	21,600
HCAR	13.58	13.45	13	13.36	140,000
HICL	11.73	11.9	11.5	11.5	19,000
HINOON	40.5	40.5	40	40	13,000
HIRAT	10.87	11	10.85	11	19,000
HMB	17.7	17.85	17.6	17.85	3,500
HUBC	46.98	47.5	46.7	47.36	1,010,000
HUBC-AUG	47.14	47.5	47.1	47.25	17,000
HUBC-CAUG	47.35	0	0	47.57	0
HUBC-COCT	48.49	0	0	48.63	0
HUBC-CSEP	47.92	0	0	48.1	0
HUMNL	22	22.5	22.5	22.5	2,000
IBLHL	26	26	25.6	25.91	12,500
ICCT	1.75	1.7	1.31	1.69	6,500
ICI	167.88	168.47	165.5	166.25	45,100
ICIBL	0.7	0.72	0.61	0.7	43,500
IDSM	8.32	7.32	7.32	7.32	500
IDYM	420	441	420	433.67	300
IFSL	14.58	14.3	14.25	14.3	1,000
IGIBL	2.3	2.35	2.3	2.3	156,500
IGIIL	65	66.74	64	66.74	3,500
ILTM	229.3	225	225	225	0
INDU	260.75	265	262.5	264.5	19,300
INIL	29.28	30.74	29.15	30.3	203,000
ISL	12.11	13.11	12	13.11	245,000
ISTM	6.25	6.1	6.1	6.1	1,000
JDMT	24.25	25.3	23.04	24.29	3,500
JGICL	57.25	60	60	60	1,000
JLICL	73.25	73.5	73.5	73.5	500
JPGL	1.7	1.85	1.65	1.68	166,500
JSBL	5.07	5.26	5.06	5.21	526,500
JSCL	15.54	15.65	15.06	15.17	5,566,000
JSGCL	29.66	31.14	29.1	31.14	6,000
JSGF	8.38	8.4	8.32	8.4	81,500
JSIL	9.35	9.4	9	9.05	830,000
JSVFL	8.35	8.3	8.25	8.3	109,500
KAPCO	46.65	47	46.5	46.71	3,162,500
KAPCO-CAUG	47.02	0	0	46.92	0
KASBB	2.58	2.7	2.51	2.52	68,500
KASBSL	4	4.15	4	4.06	20,000
KESC	5.27	6.15	5.44	6	24,836,000
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KML	3.25	3.38	3.15	3.38	18,000
KOHC	48.1	48.65	46.8	48.05	190,500
KOHTM	5.58	5.8	5.8	5.8	0
KSBP	59.75	60	58.75	58.75	1,000
KTML	5.65	5.6	5.32	5.53	345,000
LINDE	140	135.01	135.01	135.01	300
LOTPTA	7.19	7.44	7.18	7.2	1,464,500
LOTPTA-AUG	7.21	7.35	7.25	7.25	16,000
LPCL	4.65	5.05	4.65	5.01	13,993,500
LUCK	130.18	131.5	127	129.1	4,438,600
LUCK-AUG	130.86	131.75	126.55	129.27	1,221,500
LUCK-CAUG	131.2	0	0	129.67	0
LUCK-COCT	134.37	0	0	132.55	0
LUCK-CSEP	132.78	0	0	131.11	0
MACFL	21.57	22	21.5	21.54	46,000
MARI	95.17	95.65	95	95.02	19,000
MCB	180.65	181.94	179	180.96	679,200
MCB-AUG	181.61	182.5	180.95	181.74	45,000
MCB-CAUG	182.06	0	0	181.75	0
MCB-COCT	186.46	0	0	185.8	0
MCB-CSEP	184.26	0	0	183.78	0
MEBL	29.05	29.9	29	29.45	207,000
MERIT	23.7	22.52	22.52	22.52	500
MFFL	367.5	355	355	355	300
MIRKS	42.85	43	43	43	1,000
MLCF	7.79	7.98	7.65	7.7	2,587,000
MQTM	13.5	13	13	13	5,000
MRNS	42	41.99	41.1	41.25	3,000
MSCL	10	11	10.5	10.5	8,000
MSOT	20.5	20	20	20	500
MTIL	1	1	0.99	0.99	2,000
MTL	524.88	536	525	526.31	25,200
MUCL	16.85	17.5	16.9	17.5	7,000
MUREB	133.53	139	128.01	135	139,700
MWMP	2.81	2.77	2.75	2.75	9,000
MZSM	2.63	2.9	2.75	2.9	10,500
NAGC	23.88	25.06	23.5	24.82	18,000
NATF	222	217	216	216	3,800
NBF	4.13	4.1	4.1	4.1	0
NBP	43.77	44.75	43.81	44.53	2,272,000
NBP-AUG	44.05	44.9	44.1	44.59	354,000
NBP-CAUG	44.11	0	0	44.73	0
NBP-COCT	45.18	0	0	45.72	0
NBP-CSEP	44.65	0	0	45.22	0
NCL	18.02	18.04	17.94	18	190,000
NCPL	16	16.3	16	16.2	552,500
NESTLE	4199.99	4199.99	4199.99	4199.99	20
NETSOL	15.1	15.49	15.22	15.32	132,500
NEXT	6.6	6.95	6.85	6.95	2,000
NIB	2.13	2.19	2.11	2.15	1,495,000
NIBTFC	99.9714	0	0	99.9714	0
NICL	3.4	3.4	3.3	3.3	132,000
NML	56.01	56.95	56.15	56.28	1,418,000
NML-AUG	56.41	57.25	56.4	56.46	337,500
NML-CAUG	56.45	0	0	56.53	0
NML-COCT	57.81	0	0	57.79	0
NML-CSEP	57.13	0	0	57.16	0
NONS	21.91	23	20.86	23	131,500
NOPKNV	30.67	29.9	29.14	29.14	16,500
NPL	15.17	15.37	15.1	15.31	507,500
NPSM	24	23.99	23.99	23.99	0
NRL	231.41	232.5	230.6	231.6	34,800
NSB10Y1	100	0	0	100	0
OGDC	173.98	174.5	173.09	173.51	139,900
OGDC-AUG	173.25	174	172.6	172.6	3,500
OGDC-CAUG	175.34	0	0	174.27	0
OGDC-COCT	179.58	0	0	178.15	0
OGDC-CSEP	177.46	0	0	176.21	0
OLPL	11	11.1	11	11.01	48,000
OLTM	6.84	6.75	6.75	6.75	11,500
PACE	1.9	1.95	1.9	1.95	226,500
PAEL	5.98	6.1	6	6.07	118,500
PAKMI	1.9	1.9	1.7	1.9	1,000
PAKRI	19.46	20.46	19.51	20.39	2,843,000
PAKT	53	53.7	51.22	53.08	2,000
PASL	1.8	1.8	1.75	1.79	158,500
PEF	8.71	9.14	8.81	8.85	27,500
PGCL	139	140	139	139	1,100
PGF	13.85	14.09	13.8	14	302,000
PIAA	2.26	2.39	2.25	2.31	1,038,000
PICT	154.39	156	155	155.25	500
PIF	6.5	6.58	6.4	6.5	518,000
PIL	7.5	8	7.98	8	3,500
PINL	7.51	7.55	7.55	7.55	1,500
PIOC	12.7	12.99	12.25	12.4	95,500
PKGI	14.14	14.85	14.85	14.85	500
PKGP	15.05	15.1	14.8	14.95	115,500
PKGS	100.7	98.84	97.5	97.5	22,000
PMI	1.49	1.19	1.19	1.19	500
PMPK	150	153	150	150.5	1,300
PMRS	41.99	41.95	41.95	41.99	2,000
PMTFC6	98.7963	98	98	98.5658	2,200
PNGRS	1.9	1.85	1.85	1.85	1,000
PNSC	16.5	17	16.5	16.5	6,500
POL	419.92	427.8	419.5	420.4	547,100
POL-AUG	420.86	429.5	420.1	421.56	252,500
POL-CAUG	423.21	0	0	422.25	0
POL-COCT	433.43	0	0	431.64	0
POL-CSEP	428.32	0	0	426.94	0
PPL	215.34	220.8	218.1	218.58	1,742,300
PPL-AUG	216.62	221.65	219	219.62	336,000
PPL-CAUG	217.03	0	0	219.54	0
PPL-COCT	222.27	0	0	224.43	0
PPL-CSEP	219.65	0	0	221.98	0
PPP	53.8	55.9	54.26	55.44	20,500
PRL	57.4	57.5	57	57	4,000
PSMC	98.86	98.75	97.5	97.6	13,000
PSO	253.74	256.1	252.67	253.08	396,800
PSO-AUG	255.49	257	254	254.14	65,500
PSO-CAUG	255.73	0	0	254.19	0
PSO-COCT	261.9	0	0	259.85	0
PSO-CSEP	258.81	0	0	257.02	0
PSYL	17.14	18.14	16.16	17.69	6,500
PTC	13.63	14.35	13.65	14.1	4,830,500
PTC-AUG	13.71	14.38	13.84	14.13	251,500
PTC-CAUG	13.74	0	0	14.16	0
PTC-COCT	14.07	0	0	14.48	0
PTC-CSEP	13.9	0	0	14.32	0
QUICE	13.95	14.6	14.1	14.23	542,000
QUICER	4.01	5.01	4.12	5.01	2,178,000
RAVT	1	1.05	0.95	0.95	1,000
RUPL	30.1	30.1	30.1	30.1	6,500
SAIF	8.25	9.25	8	8.74	21,500
SANSM	22.23	23.34	23.25	23.34	17,500
SAPL	200	210	203	210	2,400
SARC	2.4	2.25	2.2	2.2	5,500
SAZEW	36.09	37.89	36.5	37.89	87,500
SBL	2.3	2.6	2.35	2.54	546,500
SCBPL	11.54	11.5	11.3	11.36	21,500
SCM	11.75	11.7	11.5	11.65	6,500
SEARL	54.8	54.49	53.7	53.7	6,000
SEPCO	1.2	1.22	1.12	1.13	46,500
SEPL	63.05	62.1	59.9	60	50,000
SGML	11.75	11.6	11.6	11.6	500
SHCI	1.49	1.5	1.49	1.5	21,500
SHEL	124.2	125	122.11	124.95	10,800
SHEZ	238.01	240	240	240	1,900
SHFA	34.45	36.17	36.17	36.17	500
SHSML	10.52	10.69	10.5	10.58	1,500
SIEM	815	845	845	845	50
SILK	2.11	2.19	2.1	2.12	175,000
SITC	128.38	134.79	129.48	134.56	61,400
SKFL	4.75	5.75	5.75	5.75	500
SLYT	6.13	6	6	6	500
SMBL	3.11	3.13	3.06	3.11	104,500
SMCPL	6.12	6	5.12	6	1,000
SMTM	3.75	3.71	3.7	3.71	3,000
SNAI	43	45	43.99	44.99	2,500
SNBL	8.32	8.46	8.1	8.3	803,000
SNGP	19.04	19.22	19	19.1	24,000
SPL	10.05	10	9.77	9.92	28,500
SPLC	0.85	0.9	0.9	0.9	3,000
SSGC	20.13	20.24	20.1	20.22	2,000
SSIC	6.1	6.2	5.55	6.2	2,500
STCL	7.8	8.2	8.2	8.2	500
TDIL	11	10.15	10	10.1	3,500
TELE	1.44	1.73	1.48	1.65	1,293,500
TGL	15.62	16	15.62	15.98	6,500
THALL	122.01	124	121.5	121.98	260,500
TPL	8.75	8.65	8.1	8.57	22,000
TREET	57	59.85	57	59.85	854,500
TREETPTC	2.71	3.05	2.2	2.45	1,259,000
TREI	2.1	2.6	2.6	2.6	500
TRG	3.25	3.4	3.26	3.36	498,000
TRIPF	199.4	199	194	196.5	900
UBL	82.02	83.5	81.7	83.31	350,500
UBL-AUG	82.54	83.5	81	83.5	10,000
UBL-CAUG	82.66	0	0	83.68	0
UBL-COCT	84.66	0	0	85.54	0
UBL-CSEP	83.66	0	0	84.61	0
UBLTFC2	95.05	97.5	97.5	95.05	1,350
UBLTFC4	100.95	0	0	100.95	0
UPFL	2750	2887.5	2887	2887.5	120
WAHN	52	52	52	52	2,500
WTCL	1.85	2.05	1.85	2.05	88,500
WTL	1.95	2.1	1.95	2.09	804,000
YOUW	1	1	1	1	500
ZIL	90	94.5	90.05	94.48	2,300
Total Turnover					182,110,490

KSE EOD Daily Share Price Data - 15/08/2012