KSE EOD Daily Share Price Data - 24/08/2012

For: August 24, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6.01	6.44	6	6.09	285,500
ABL	72.2	73.6	72.5	72.98	177,500
ABOT	190	199	189	196.46	41,400
ACPL	99.08	101	99	99.55	55,500
ADAMS	21	21.75	21.65	21.75	3,000
ADMM	25.2	25.85	25.85	25.85	0
ADOS	15.3	15.4	14.3	14.85	8,000
AGSML	18.57	18.99	18.99	18.99	500
AGTL	217.01	216.5	213.8	216.33	1,200
AHCL	33.06	33.39	32.8	32.86	686,000
AHCL-AUG	33.2	33.35	32.95	32.96	106,000
AHCL-CAUG	33.15	0	0	32.94	0
AHCL-COCT	33.89	0	0	33.67	0
AHCL-CSEP	33.52	0	0	33.3	0
AHI	16.53	17	15.82	16.51	20,500
AHL	38.27	39.25	38.27	38.47	99,000
AICL	65.69	67.49	65.7	66.33	602,500
AKBL	16.12	16.29	15.7	15.73	3,758,000
AKZO	85.4	89.67	86	89.67	22,300
AMBL	12.94	13.2	12.75	13.15	28,500
AMTEX	1.89	2.15	1.9	2.07	484,500
ANL	6.14	6.58	6.1	6.33	5,634,000
APL	490.53	493.9	490	490.23	1,700
ASL	10.8	10.9	10.55	10.7	39,500
ASLPS	9.25	9.3	9.2	9.26	147,500
ATBA	266.06	273	267.95	271	23,300
ATFF	9.5	9	9	9	18,000
ATIL	37	37	37	37	4,000
ATLH	123.13	122.7	121.25	122.48	3,100
ATRL	126.4	126.99	125.5	125.61	130,400
ATRL-AUG	126.8	126.85	125.55	125.87	37,500
ATRL-CAUG	126.75	0	0	125.91	0
ATRL-COCT	129.56	0	0	128.7	0
ATRL-CSEP	128.16	0	0	127.3	0
BAFL	16.79	16.99	16.75	16.88	651,000
BAFL-AUG	16.9	16.99	16.83	16.9	87,500
BAFL-CAUG	16.84	0	0	16.92	0
BAFL-COCT	17.21	0	0	17.29	0
BAFL-CSEP	17.02	0	0	17.11	0
BAHL	29.64	29.9	29.6	29.7	65,000
BAHL-CAUG	29.72	0	0	29.77	0
BAHL-COCT	30.38	0	0	30.43	0
BAHL-CSEP	30.05	0	0	30.1	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	8.4	8.5	8	8.3	25,000
BATA	829.08	870.53	870.53	870.53	100
BCML	16.5	16	15.5	16	5,500
BERG	15.8	15.7	14.82	15.4	5,000
BGL	3.45	3.5	3.3	3.3	1,500
BIPL	9.67	10	9.5	9.71	8,511,500
BNWM	33.88	34.24	33.25	33.65	22,500
BOK	8	7.94	7.11	7.5	3,000
BOP	8.16	8.64	8.07	8.35	2,079,500
BPL	50.96	53.5	50.75	53.5	383,500
BRR	2.55	2.33	2.33	2.33	5,000
BYCO	8.01	8.48	7.95	8.15	1,099,000
CENI	10.64	10.5	10.25	10.27	15,000
CEPB	18.49	18.68	18.2	18.3	96,500
CHBL	1.51	1.78	1.55	1.78	16,500
CHCC	35.2	36.65	34.7	35.82	1,579,000
CJPL	0.88	1.15	0.88	1.15	2,000
CLOV	90	91	91	91	1,000
CML	1.61	1.75	1.6	1.62	137,000
COLG	1440	1475	1475	1475	250
CPAL	1	1.6	1.5	1.57	3,500
CPL	229.75	227	220	220.25	1,800
CPPL	36.71	37.5	36.25	36.39	51,500
CRTM	8.99	9.99	9.99	9.99	500
CSAP	23.6	24.25	23.3	24.08	153,500
CSIL	3.74	4	4	4	1,000
CSM	1.2	1.25	1.1	1.19	104,500
CSUML	3.94	4.2	3.7	3.75	115,000
CWSM	2.06	2.5	2.1	2.47	4,000
DAWH	27.94	29.33	29.02	29.33	256,500
DAWH-CAUG	28.02	0	0	29.4	0
DCH	2.24	2.39	2.01	2.27	135,000
DCL	4.59	5.04	4.6	4.73	7,930,000
DCM	1.49	1.6	1.35	1.6	4,500
DEL	1.8	2	1.88	1.89	83,000
DFML	2.28	2.68	2.35	2.52	802,000
DFSM	1.35	1.44	1.43	1.44	11,500
DGKC	50.47	50.77	49.52	49.73	8,020,500
DGKC-AUG	50.58	50.8	49.66	49.87	3,034,000
DGKC-CAUG	50.61	0	0	49.85	0
DGKC-COCT	51.73	0	0	50.95	0
DGKC-CSEP	51.17	0	0	50.4	0
DINT	18.39	19.35	19.35	19.35	500
DLL	50.44	52.95	50	52.52	56,000
DMTM	7.45	6.75	6.7	6.73	1,000
DNCC	2.61	3.2	2.69	2.85	67,000
DOL	4.09	4.25	4.08	4.15	175,500
DSFL	1.8	2.05	1.8	1.93	1,923,000
DSIL	1.56	1.85	1.45	1.73	231,000
DSL	2.39	2.46	2.31	2.33	55,000
DSML	4.25	5.25	4.75	5	1,500
DWAE	2.25	2.75	2.4	2.56	62,000
DWSM	2.9	3.1	3.08	3.09	3,000
DYNO	22	23.1	22.9	23.07	16,000
ECOP	6.42	6.1	6.1	6.1	2,500
EFOODS	68.87	69.45	67.85	68.01	1,899,000
EFUG	78	80	78	79.07	6,000
EFUL	82.84	82	81	81	1,000
ELSM	27.99	28.75	28.5	28.75	1,500
ENGRO	93.68	98.3	95	96.62	6,433,300
ENGRO-AUG	94.09	98.3	95.4	96.75	1,900,500
ENGRO-CAUG	93.94	0	0	96.85	0
ENGRO-COCT	96.02	0	0	98.99	0
ENGRO-CSEP	94.98	0	0	97.92	0
ENGROTFC	99.3101	100	100	99.3561	1,180
ENGROTFC2	100	100	100	100	3,840
EPCL	9.67	9.75	9.45	9.46	544,500
ESBL	1.85	2	1.8	1.8	81,500
EXIDE	242.42	254.54	242	254.54	33,100
FABL	10.1	10.46	10.13	10.4	65,000
FANM	5.98	5.8	5.79	5.8	1,000
FASM	47	45	45	47	500
FATIMA	23.79	24.29	23.72	23.96	2,472,000
FCCL	6.85	7.12	6.74	6.8	24,747,500
FCSC	2.94	3.22	3	3.13	321,000
FDIBL	1.4	1.4	1.2	1.24	42,500
FDMF	5.08	5.1	5	5	48,000
FECM	3.5	4.38	3.31	3.44	105,500
FECTC	23.5	24.2	23.1	23.45	289,000
FEROZ	92	91.88	91	91.88	2,000
FFBL	38.48	38.75	38.3	38.33	911,500
FFBL-AUG	38.52	38.79	38	38.47	184,000
FFBL-CAUG	38.59	0	0	38.42	0
FFBL-COCT	39.44	0	0	39.27	0
FFBL-CSEP	39.01	0	0	38.85	0
FFC	115.48	115.89	113.55	113.75	992,200
FFC-AUGB	115.47	115.69	113.8	114.06	93,000
FFC-CAUG	115.8	0	0	114.02	0
FFC-COCT	118.37	0	0	116.54	0
FFC-CSEP	117.08	0	0	115.28	0
FFLM	2.5	2.85	2.45	2.45	22,000
FHAM	8.5	8.5	8.21	8.5	58,500
FIBLM	1.3	1.28	1	1.05	15,000
FLYNG	3.89	4.89	3.9	4.87	26,450,500
FNBM	5.81	6.05	5.5	6.05	4,500
FPJM	1.2	1.3	1.2	1.3	9,500
FRSM	23	23.5	23.5	23.5	500
FTSM	1.13	1.39	0.86	1.39	3,000
FUDLM	7.55	7.6	7.36	7.6	2,000
GADT	65.63	66.65	65.1	66	51,000
GAIL	3.18	3.45	3	3.39	6,000
GAMON	2.4	2.5	2.25	2.5	3,000
GASF	6.2	6.2	6.05	6.14	269,500
GGL	11.47	11.74	11.08	11.16	187,500
GHGL	51.45	54.02	51	53.64	21,500
GHNI	9.54	9.49	9.18	9.2	17,500
GHNL	4.85	5.09	5	5	29,000
GLAXO	75.91	76.79	74.95	75.33	87,000
GRAYS	26.9	25.7	25.7	25.7	1,000
GTYR	27.35	27.6	26.41	26.53	33,000
GUTM	19.5019	20	20	19.5	2,000
GWLC	5.8	6	5.7	6	5,500
HABSM	27.71	28	26.85	26.9	71,000
HADC	1.74	2	1.82	1.94	59,000
HAL	23.45	23.7	23.35	23.35	3,000
HBL	115.47	117.9	115.26	116.73	62,300
HCAR	14	14.6	13.7	13.82	127,000
HICL	11.85	11.97	11.25	11.9	17,000
HINO	67.8	68	67.5	67.5	2,500
HINOON	39.5	41.4	38.7	38.71	2,500
HIRAT	10.28	10.99	10	10.3	399,000
HMB	18.1	18.19	18.19	18.19	1,500
HSPI	21.88	22	20.94	22	1,500
HUBC	47.43	47.9	47.2	47.33	675,000
HUBC-AUG	48	0	0	47.46	0
HUBC-CAUG	47.56	0	0	47.44	0
HUBC-COCT	48.62	0	0	48.49	0
HUBC-CSEP	48.09	0	0	47.97	0
HUMNL	22.38	23	23	23	10,000
HUSS	15.5	16.5	14.52	14.52	42,500
IBFL	52.25	53.55	51	51.07	5,000
IBLHL	26	26.4	25.95	26	16,500
ICCT	1.69	1.79	1.79	1.69	40,000
ICI	166.35	166.8	162	164.69	16,200
ICIBL	0.72	0.73	0.68	0.7	220,000
IDRT	8	8	7.51	8	1,000
IDYM	411.99	431.5	431.5	431.5	100
IFSL	14.25	13.76	13.75	13.75	1,500
IGIBL	2.4	2.48	2.36	2.4	296,000
IGIIL	66.74	67.99	67.5	67.5	1,000
INDU	265.92	269	265	267.84	34,900
INIL	33.39	35.05	35.05	35.05	241,000
ISL	13.66	13.5	13.25	13.46	132,000
JDMT	24.25	25.4	23.1	25.4	4,500
JOPP	8.8	9.49	9.4	9.4	1,500
JPGL	1.7	1.75	1.7	1.71	452,500
JSBL	5.27	5.65	5.2	5.43	2,044,500
JSCL	15.2	16.2	15.13	15.9	20,479,500
JSGCL	32	33	32	33	24,000
JSGF	8.26	8.68	8.27	8.67	2,300,500
JSIL	9.18	9.95	9.06	9.64	4,568,500
JSVFL	8.34	8.45	8.32	8.44	26,500
JVDC	92	88.5	88.1	88.1	1,500
KAPCO	46.88	47	46.5	46.97	263,500
KAPCO-CAUG	47.01	0	0	47.08	0
KASBB	2.61	2.69	2.51	2.69	15,000
KASBSL	4.27	4.6	4.21	4.51	211,000
KESC	6.67	6.93	6.35	6.47	15,088,500
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KML	3.3	3.35	3.25	3.31	9,500
KOHC	51.71	54.29	51.6	54.29	547,000
KOHE	23.1	24.25	24.1	24.21	8,000
KOHTM	6	6	5.75	5.97	6,500
KSBP	64.17	67.37	67.37	67.37	13,500
KTML	6.32	7.28	5.9	5.96	623,000
LEUL	2.25	2.25	2.25	2.25	500
LINDE	142.7	144.95	142.18	143.01	34,900
LOTPTA	7.25	7.55	7.2	7.32	7,768,500
LOTPTA-AUG	7.26	7.56	7.3	7.33	531,000
LPCL	5.7	5.9	5.5	5.7	38,910,500
LUCK	133.35	134.22	131.13	131.55	3,369,900
LUCK-AUG	133.57	134.25	131.5	131.8	640,500
LUCK-CAUG	133.72	0	0	131.86	0
LUCK-COCT	136.69	0	0	134.78	0
LUCK-CSEP	135.2	0	0	133.32	0
MACFL	21.82	21.6	20.75	20.87	56,500
MARI	99.42	101.5	97.2	97.58	208,500
MBF	11.7	11.75	11.5	11.75	46,000
MCB	179.7	180	178	178.4	137,400
MCB-AUG	180	180.41	179.11	179.37	14,000
MCB-CAUG	180.2	0	0	178.82	0
MCB-COCT	184.19	0	0	182.78	0
MCB-CSEP	182.2	0	0	180.8	0
MDTL	4.94	4.7	4.01	4.7	6,500
MEBL	29.66	30.35	29.5	29.78	49,500
MERIT	21.4	20.35	20.33	20.34	19,000
MFFL	346	360	360	360	100
MFTM	1.29	1.1	1.05	1.1	9,500
MLCF	8.18	8.22	7.75	7.83	2,939,500
MODAM	0.92	1.02	0.82	1.01	5,500
MQTM	13.01	13.5	13.5	13.5	2,000
MRNS	42.43	42.6	42.25	42.3	4,000
MSCL	11.5	12.5	12.4	12.5	4,000
MTIL	0.99	1.1	0.85	0.9	12,000
MTL	522.19	533.5	518.01	529.48	35,900
MUCL	18.49	19.49	18.5	18.5	10,000
MUREB	130	130	129	129.91	4,200
MWMP	2.7	2.8	2.65	2.8	14,000
MZSM	3.21	3.25	3	3.19	77,500
NAGC	25.89	26.85	26.8	26.85	1,000
NATF	215.52	217	215.01	216.2	1,400
NBP	44.57	44.75	44.1	44.15	879,500
NBP-AUG	44.72	44.99	44.2	44.28	110,500
NBP-CAUG	44.69	0	0	44.25	0
NBP-COCT	45.68	0	0	45.23	0
NBP-CSEP	45.19	0	0	44.74	0
NCL	17.98	18	17.8	17.8	138,000
NCPL	16	15.91	15.7	15.8	306,000
NESTLE	4200	4100	4050	4050	240
NETSOL	15.22	15.7	15.22	15.25	366,500
NEXT	6.95	6.88	6.83	6.86	4,000
NIB	2.2	2.38	2.2	2.23	6,515,000
NICL	3.35	3.6	3.38	3.54	238,500
NML	56.94	57.56	56.75	56.99	3,716,000
NML-AUG	57.07	57.65	56.82	57.04	350,000
NML-CAUG	57.1	0	0	57.13	0
NML-COCT	58.36	0	0	58.39	0
NML-CSEP	57.73	0	0	57.76	0
NONS	23.97	24.85	24.8	24.83	2,000
NOPK	61.75	62.8	58.67	62.8	2,000
NOPKNV	29.94	31.43	30.99	31.43	34,000
NPL	15.25	15.25	15.11	15.23	121,500
NRL	236.89	237	234.01	234.48	56,900
NSB10Y1	100	0	0	100	0
OGDC	175.34	177.25	174.16	175.38	210,300
OGDC-AUG	175.5	176	173.05	174.8	5,000
OGDC-CAUG	175.83	0	0	175.8	0
OGDC-COCT	179.73	0	0	179.69	0
OGDC-CSEP	177.78	0	0	177.74	0
OLPL	11.62	11.7	11.7	11.7	3,000
OLTM	7.7	7	7	7	2,000
OTSU	40.6	41.99	41.99	41.99	500
PACE	2.88	3.18	2.85	3.05	18,016,000
PAEL	6.59	6.93	6.33	6.84	1,156,500
PAKMI	1.9	1.9	1.9	1.9	500
PAKRI	19.74	20.24	19.55	19.75	440,500
PAKT	51.5	52.5	51.5	52.48	10,000
PASL	1.91	2.35	1.93	2.21	1,303,500
PASM	6.1	6.4	6	6.4	50,500
PCAL	43.5	41.5	41.5	41.5	1,000
PECO	40.29	40	40	40	1,000
PEF	9	9.18	8.9	9.14	34,000
PGCL	145.95	153.24	153.24	153.24	300
PGF	14.08	14.3	14	14.15	322,500
PIAA	2.33	2.67	2.39	2.53	913,000
PICT	153.33	156.5	150.5	150.71	1,400
PIF	6.45	6.6	6.35	6.51	659,000
PINL	7.95	7.51	7.5	7.51	11,000
PIOC	12.93	13.3	12.6	12.67	191,500
PKGI	14	14.99	14.99	14.99	500
PKGP	15.14	15.25	14.65	14.92	1,060,500
PKGS	98.3	101.9	98	100.88	62,500
PMI	1.2	1.29	1.29	1.29	48,000
PMPK	145.43	149	149	145.43	100
PMTFC6	98.5658	0	0	98.5658	0
PNSC	16.44	16.3	16.3	16.3	1,500
POL	423.47	427	419.5	421.4	527,700
POL-AUG	423.65	427.01	420	422.02	124,000
POL-CAUG	424.65	0	0	422.4	0
POL-COCT	434.06	0	0	431.75	0
POL-CSEP	429.35	0	0	427.08	0
PPL	219.84	220.01	217.5	217.81	682,700
PPL-AUG	220.46	219.85	218.2	218.3	61,000
PPL-CAUG	220.45	0	0	218.33	0
PPL-COCT	225.34	0	0	223.16	0
PPL-CSEP	222.89	0	0	220.74	0
PPP	54	54.89	54	54.06	1,500
PRL	58.3	58.9	58	58.04	16,000
PRWM	11.09	10.25	10.25	10.25	2,500
PSEL	142.5	149	149	142.5	100
PSMC	95.53	100.3	95	98.49	412,000
PSO	251.68	252.2	248.51	248.87	364,600
PSO-AUG	252.35	252.01	249.25	249.47	99,500
PSO-CAUG	252.38	0	0	249.46	0
PSO-COCT	257.97	0	0	254.98	0
PSO-CSEP	255.18	0	0	252.22	0
PSYL	17.9	17.85	17	17.85	1,000
PTC	14.29	15.29	14.34	15.29	12,823,000
PTC-AUG	14.39	15.39	14.4	15.39	1,191,500
PTC-CAUG	14.33	0	0	15.33	0
PTC-COCT	14.65	0	0	15.67	0
PTC-CSEP	14.49	0	0	15.5	0
QUICE	13.6	14.08	13	13.19	311,000
QUICER	5.01	4.9	4.01	4.01	1,901,000
RAVT	0.95	1.14	0.97	1	28,000
REWM	10	10	10	10	3,000
RICL	6.55	7.55	6.99	7.55	12,500
RMPL	3980	3785	3785	3785	40
RUBY	4.3	5	5	5	500
RUPL	31	31.55	29.5	29.53	3,000
SAIF	9.65	9.8	9.05	9.8	11,500
SAPL	220.5	228.95	228.95	220.5	100
SARC	2.01	2	2	2	500
SAZEW	38.5	38	36.58	36.58	62,500
SBL	2.42	2.36	2.3	2.35	98,000
SCBPL	11.62	11.85	11.7	11.7	22,000
SCL	177.75	181.9	170	176.67	500
SCLL	5.74	5.45	5.45	5.45	1,000
SEARL	53.98	53.8	53	53.22	16,000
SEL	17	17.25	16.6	17	3,000
SEPCO	1.19	1.29	1.13	1.22	611,000
SEPL	50.5	50.55	50.07	50.34	9,000
SGML	11.5	12.08	11.45	11.7	21,000
SHCI	1.59	1.5	1.35	1.5	27,500
SHEL	118.04	119.75	117.5	118.36	13,500
SHFA	37.25	37.75	35.39	37.75	5,500
SHJS	77	76	76	76	1,000
SHSML	10.8	10.95	10.95	10.95	500
SIBL	2.54	2.85	2.85	2.85	500
SIEM	900	898	898	898	50
SILK	2.37	2.4	2.26	2.31	1,133,000
SITC	143.44	149.25	144.11	148.22	47,500
SJTM	2.34	2	2	2.34	2,500
SKFL	7.75	8.75	8.75	8.75	4,000
SLYT	6	6	6	6	1,000
SMBL	3.15	3.4	3.15	3.25	209,000
SMCPL	6	6.05	6.05	6.05	1,000
SNAI	48.78	48.75	47	47	4,000
SNBL	7.61	7.86	7.55	7.69	328,500
SNGP	19.14	19.4	18.61	18.91	162,500
SPL	9.94	10.4	10.1	10.23	99,500
SPLC	0.71	0.8	0.7	0.8	12,500
SRVI	191.99	199.5	195	197	2,900
SSGC	20.21	20.4	20.1	20.21	78,500
SSIC	5.91	6.5	6.25	6.5	2,000
STPL	8.3	7.9	7.6	7.63	16,000
TDIL	10.74	10.25	9.81	10.2	6,500
TELE	1.74	2.08	1.66	1.96	8,281,500
TGL	16.11	16.51	16.1	16.48	317,000
THALL	118.65	120.5	117.5	118.98	117,000
TPL	8.49	9	8.5	8.64	31,500
TREET	65.98	69.27	67.15	69.27	257,500
TREETPTC	2.25	3.25	2	3.14	9,383,500
TREI	2.3	2.3	2.29	2.3	2,500
TRG	3.69	4.01	3.64	3.81	6,864,500
TRIPF	191.45	199	190	194.9	1,200
TRPOL	1	1.25	1.19	1.24	16,000
TRSM	2.2	2.05	2.05	2.05	500
TSPL	1	1.1	1	1.1	15,000
UBL	79.9	80.24	79.25	79.41	344,000
UBL-AUG	80	80	79.3	80	3,000
UBL-CAUG	80.12	0	0	79.6	0
UBL-COCT	81.9	0	0	81.36	0
UBL-CSEP	81.01	0	0	80.48	0
UBLTFC2	95.05	0	0	95.05	0
ULEVER	8850.05	8850	8550	8550	260
UPFL	3000	3148	3147.99	3148	40
WTCL	2.14	2.7	2.14	2.53	3,524,500
WTL	2.33	2.85	2.25	2.58	12,527,000
YOUW	0.95	1	0.9	1	4,000
ZIL	104.1	109.3	104	109.3	6,900
Total Turnover					323,683,800

KSE EOD Daily Share Price Data - 24/08/2012