KSE EOD Daily Share Price Data - 03/09/2012

For: September 03, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6.17	6.35	6	6.29	215,500
ABL	72.48	72.25	72	72.25	3,000
ABOT	213.82	210.07	204	204.07	27,000
ACPL	104	105.9	104.5	105.36	92,500
ADAMS	21.75	21.35	21.35	21.35	1,000
ADOS	13.05	14	13.5	13.98	22,500
AGIC	9.89	9.95	9.16	9.38	3,000
AGIL	101.87	106.96	101.02	106.96	64,000
AGL	13.86	13.01	13.01	13.01	500
AGSML	18.99	18.1321	18.1321	18.1321	0
AGTL	219.28	223.4	221	222.83	3,900
AHCL	32.56	33.01	32.55	32.83	905,500
AHCL-CNOV	33.27	33.27	33.27	33.99	0
AHCL-COCT	33.27	0	0	33.53	0
AHCL-CSEP	32.91	0	0	33.17	0
AHCL-SEP	28.34	28.6	28.25	28.47	111,000
AHI	16.85	16.75	16.21	16.48	7,000
AHL	38.77	39.1	38.6	38.75	67,500
AICL	63.55	64.9	63.31	63.85	806,000
AICL-CNOV	63.55	63.55	63.55	66.11	0
AICL-SEP	64.01	65	64.06	64.6	21,000
AKBL	15.89	16.08	15.71	15.81	2,164,000
AKBL-CNOV	15.89	15.89	15.89	16.37	0
AKBL-SEP	16.07	0	0	15.98	0
AKDCL	36	35	35	35	1,500
AKGL	10.71	11.5	11.5	11.5	8,000
AKZO	85.32	88	84	87.27	15,000
ALICO	18.2	17.2	17.2	18.2	500
AMBL	13.7	14	13.9	14	3,000
AMTEX	2.61	2.62	2.42	2.47	287,500
ANL	6.1	6.28	6	6.02	1,013,000
APL	499.33	505	495.05	498.02	139,300
ASHT	10.1	10.25	10.15	10.15	2,000
ASL	10.45	10.75	10.2	10.2	206,500
ASLPS	8.6	9	8.6	9	148,000
ATBA	295.5	298	290	294.01	22,200
ATFF	9.58	9.65	9.49	9.62	1,611,500
ATIL	36.98	37.45	36	36.01	95,000
ATLH	146.42	153	147.45	147.96	38,400
ATRL	128.54	130.88	128.01	129.92	1,150,700
ATRL-CNOV	131.33	131.33	131.33	134.52	0
ATRL-COCT	131.33	0	0	132.71	0
ATRL-CSEP	129.91	0	0	131.26	0
ATRL-SEP	129.89	131.75	129.25	130.96	156,500
BAFL	17.31	17.5	17.01	17.08	3,683,000
BAFL-CNOV	17.69	17.69	17.69	17.68	0
BAFL-COCT	17.69	0	0	17.45	0
BAFL-CSEP	17.49	0	0	17.26	0
BAFL-SEP	17.38	17.55	17.15	17.16	88,000
BAHL	30.02	30	29.96	30	359,000
BAHL-CNOV	30.67	30.67	30.67	31.06	0
BAHL-COCT	30.67	0	0	30.64	0
BAHL-CSEP	30.34	0	0	30.31	0
BAHL-SEP	30.35	0	0	30.32	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	8.5	8.49	8.02	8.09	3,000
BATA	1111	1125	1060	1124.7	450
BCL	40	39	39	39	1,000
BERG	15.6	15.79	15.78	15.79	8,000
BGL	4.35	4.58	4.25	4.25	19,500
BIPL	9.48	9.9	9.32	9.39	400,500
BNWM	35.6	35.88	34	34.01	100,000
BOK	7.14	7.74	7.03	7.1	7,000
BOP	8.59	8.7	8.45	8.5	1,645,500
BPBL	4.8	3.8	3.8	3.8	5,500
BPL	57.89	60.78	58.5	60.52	461,000
BROT	1.63	1.6	1.5	1.52	2,500
BRR	2.49	2.5	2.33	2.47	14,500
BTL	71.35	74.9	74.9	74.9	2,500
BWHL	31	32.1	32.1	32.1	1,000
BYCO	8.63	8.84	8.53	8.55	948,500
CECL	19.95	18.95	18.95	18.95	0
CENI	10.5	10.5	10.5	10.5	5,500
CEPB	20	21	20.11	20.99	980,500
CFL	9.48	9.5	9.5	9.5	500
CHBL	1.87	1.9	1.8	1.8	21,000
CHCC	37.83	38.49	37.8	38.07	103,500
CLOV	90	91	91	91	1,500
CML	2.21	2.48	2.22	2.3	983,500
COLG	1355	1355	1340	1350	500
CPL	216	216.25	212.51	216.13	5,000
CPPL	42.64	43.39	40.51	40.62	129,500
CSAP	26	27.3	26	26.79	364,000
CSM	1.06	1.16	0.99	0.99	136,000
CSUML	4.05	4.15	4.09	4.15	3,000
CYAN	79.23	83.19	81	82.1	528,000
DADX	45.015	47.24	47.24	47.24	500
DAWH	32.12	33.33	32.12	32.51	834,500
DCH	2.4	2.7	2.44	2.51	339,500
DCL	4.54	4.99	4.45	4.89	3,023,000
DCM	2.16	2.17	2.01	2.17	16,000
DEL	2.2	2.2	2.05	2.07	21,500
DFML	2.58	2.96	2.64	2.88	1,619,000
DFSM	1.75	1.78	1.66	1.67	24,500
DGKC	51.83	52.25	51.35	51.44	4,611,500
DGKC-CNOV	83.81	83.81	83.81	53.26	0
DGKC-COCT	52.95	0	0	52.54	0
DGKC-CSEP	52.38	0	0	51.97	0
DGKC-SEP	52.33	52.55	51.8	51.9	1,906,000
DINT	17.35	17.4	17.4	17.35	2,000
DLL	55	55.5	53.02	54.9	1,500
DMTX	7.15	8.15	8.15	8.15	1,000
DNCC	3	3	2.88	2.94	5,000
DOL	4.18	4.68	4.12	4.42	1,438,000
DSFL	2.23	2.33	2.19	2.24	1,316,500
DSIL	1.81	1.82	1.76	1.76	49,000
DSL	2.41	2.47	2.34	2.47	26,500
DSML	5.5	5.9	5.9	5.9	500
DWAE	4.32	5.32	4.55	5.32	436,500
DWSM	3	3.14	3	3.04	47,500
DYNO	25.33	26.5	25.25	25.74	26,500
EFOODS	71.75	74.99	70.9	73.05	9,567,500
EFUG	78.6	80	78	78	14,500
EFUL	77	80.85	78	80.85	16,500
ELCM	22.475	21.36	21.36	21.36	0
ELSM	27.5	28.87	27.75	27.78	6,000
EMCO	3.04	2.85	2.8	2.8	4,000
ENGRO	105.16	108.28	105.4	106.79	8,402,500
ENGRO-CNOV	107.44	107.44	107.44	110.57	0
ENGRO-COCT	107.44	0	0	109.08	0
ENGRO-CSEP	106.28	0	0	107.89	0
ENGRO-SEP	106.03	108.85	106.4	107.64	2,651,500
ENGROTFC	99.4481	0	0	99.4481	0
ENGROTFC2	100	0	0	100	0
EPCL	9.8	10.25	9.75	10.05	2,059,000
ESBL	1.9	2	1.89	1.9	28,000
EXIDE	324.84	341.08	333	338.27	78,100
FABL	10.09	10.45	10.02	10.05	126,500
FABLTFC	101.25	0	0	101.25	0
FANM	5.8	5.8	5.8	5.8	500
FASM	47.35	47.99	47.99	47.99	1,000
FATIMA	23.63	23.75	23.45	23.56	633,000
FCCL	6.5	6.79	6.46	6.72	5,570,500
FCSC	3.79	3.7	3.52	3.61	70,500
FDIBL	1.35	1.45	1.36	1.44	10,500
FDMF	5.4	5.45	5.4	5.45	55,000
FECM	3.67	3.65	3.65	3.65	500
FECTC	23.3	23.7	23.3	23.59	63,500
FEROZ	93.03	94.89	93.1	93.99	34,500
FFBL	39.95	40.31	39.6	39.92	1,668,000
FFBL-CNOV	40.82	40.82	40.82	41.33	0
FFBL-COCT	40.82	0	0	40.78	0
FFBL-CSEP	40.37	0	0	40.33	0
FFBL-SEP	40.42	40.45	40	40.21	102,000
FFC	115.58	116.2	115.36	115.55	1,482,100
FFC-CNOV	118.08	118.08	118.08	119.64	0
FFC-COCT	118.08	0	0	118.03	0
FFC-CSEP	116.81	0	0	116.74	0
FFC-SEP	116.51	116.75	116	116.49	99,000
FHAM	7.32	7.35	7.35	7.35	2,000
FHBM	9.95	10	9.94	10	5,500
FLYNG	3.95	4.45	3.9	4.33	1,417,000
FNBM	5.29	6.18	5.6	6.09	19,500
FNEL	5.72	5.77	5.77	5.77	500
FRSM	24.25	24.25	24.25	24.25	2,000
FTSM	1.01	1.05	1.02	1.02	3,000
FUDLM	8.22	8	8	8	11,000
GADT	65.2	67.75	65.34	67.12	35,000
GAIL	3.1	3.48	3.48	3.48	1,000
GAMON	2.54	2.75	2.5	2.5	3,500
GASF	6.13	6.15	6.1	6.1	421,500
GATM	26.25	25.85	25.85	25.85	500
GGL	11.54	12	11.51	11.58	415,500
GHGL	59.5	60.99	60	60.01	3,500
GHNI	9.95	10.95	10.23	10.76	107,000
GHNL	5.48	6.25	5.6	6.09	888,500
GLAT	8.1	9.1	9.1	9.1	500
GLAXO	71.51	72	70.6	70.9	38,000
GRAYS	27.35	26.5	26.1	26.5	2,000
GTYR	28.98	30.42	29.7	30.42	365,500
GUSM	4	4.1	4	4	3,000
GUTM	19.5	18.5	18.5	18.5	500
GWLC	5.85	6.09	6	6.09	3,500
HABSM	27	27.9	27	27.35	117,000
HADC	1.9	2.05	1.86	2.05	104,000
HAL	29.77	31.18	29.5	29.56	107,000
HBL	114.98	115.45	114.65	114.73	15,800
HCAR	13.77	14.77	14	14.77	2,093,500
HICL	11.89	12.89	11.65	12.33	104,000
HINO	70	72.99	71.5	72.94	1,500
HINOON	40.8	40.5	40.5	40.5	12,500
HIRAT	10	10.18	9.92	10.03	18,000
HMB	18.55	18.75	18.42	18.51	17,500
HMIM	1.11	1.6	1.35	1.6	1,500
HUBC	49.85	50.1	49.4	49.87	2,181,000
HUBC-CNOV	50.93	50.93	50.93	51.63	0
HUBC-COCT	50.93	0	0	50.94	0
HUBC-CSEP	50.38	0	0	50.39	0
HUBC-SEP	46.55	47.15	47	47.15	2,000
HUSI	1.71	1.8051	1.8051	1.8051	0
IBFL	50	51	48.51	50	18,000
IBLHL	26.02	26.75	26.25	26.75	19,000
ICI	167.59	170.5	167.7	168.24	134,900
ICIBL	0.69	0.71	0.69	0.71	39,000
IDRT	8.7	8.8	8.25	8.25	3,000
IDYM	400.19	380.2	380.2	380.2	100
IFSL	13.51	13.61	13.6	13.61	1,000
IGIBL	2.14	2.24	2.15	2.17	41,000
IGIIL	64.2	65.99	63.05	65.09	5,000
ILTM	247.99	260.38	236	257.11	1,000
INDU	274.5	288.22	278	288.22	72,300
INIL	38.05	39.95	37.55	39.4	298,000
ISIL	138.7	140	132	140	1,500
ISL	13.7	14.56	13.7	14.26	1,453,500
JDWS	106.49	107	107	106.49	200
JGICL	62	62	62	62	500
JLICL	81.95	83.99	83.99	81.95	1,000
JOPP	9.4	10.3	10.2	10.2	1,000
JPGL	1.83	1.85	1.75	1.76	254,000
JSBL	5.2	5.3	5.15	5.19	689,000
JSCL	14.58	14.9	14.52	14.57	4,435,000
JSGCL	31.49	31.05	31	31	1,000
JSGF	8.7	8.7	8.5	8.7	601,000
JSIL	8.97	9.1	8.8	8.85	759,500
JSVFL	8.35	8.55	8.4	8.55	69,500
JVDC	90.2	86.1	86.1	86.1	500
KAPCO	47.46	49	47.4	48.49	2,500,500
KASBB	2.52	2.59	2.45	2.48	128,500
KASBM	4.5	4.49	3.53	4.49	8,000
KASBSL	4.48	4.5	4.35	4.41	7,500
KESC	6.09	6.15	5.94	6.04	4,221,500
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KML	3.35	3.25	3.25	3.25	1,000
KOHC	56.03	58.83	57	58.83	420,500
KOHE	24.4	25.62	24.55	25.47	25,500
KOHTM	5.85	6.3	6.3	6.3	500
KOSM	1.5	2.4	2.35	2.4	2,000
KSBP	71.4	73	71.25	71.42	13,000
KSTM	1.01	1.45	1.45	1.45	500
KTML	6.68	7.5	6.5	7.23	920,500
LINDE	167	166	164	164.01	2,700
LOTPTA	7.07	7.35	7.06	7.28	2,532,000
LOTPTA-SEP	7.12	7.35	7.14	7.32	61,000
LPCL	5.47	5.69	5.36	5.64	5,086,000
LUCK	135.25	136.49	134.51	134.88	1,447,800
LUCK-CNOV	138.18	138.18	138.18	139.65	0
LUCK-COCT	138.18	0	0	137.78	0
LUCK-CSEP	136.69	0	0	136.27	0
LUCK-SEP	136.24	136.79	135.4	135.58	208,000
MACFL	19.63	19.97	19.53	19.97	1,500
MARI	107.16	112.51	109.15	112.51	224,500
MBF	11.5	11.5	11.41	11.5	29,500
MCB	186.39	188.5	186.01	188.16	992,900
MCB-CNOV	190.43	190.43	190.43	194.82	0
MCB-COCT	190.43	0	0	192.2	0
MCB-CSEP	188.37	0	0	190.1	0
MCB-SEP	184.34	186	182.5	185.8	27,500
MDTL	5.27	6.27	5.46	5.76	164,000
MEBL	28.05	28.11	27.8	27.8	29,500
MERIT	18.2	19.2	18.55	19.2	69,500
MFFL	346.25	359	350	359	300
MLCF	7.27	8.27	7.25	8.26	9,231,500
MQTM	13	12.75	12.55	12.55	1,500
MSCL	14.49	15.49	14	15	37,000
MTIL	1	1.05	0.7	0.85	160,500
MTL	530.14	534.5	530	530.72	11,100
MUREB	129.25	130.11	130.11	129.25	9,800
MZSM	3.23	3.66	3.3	3.61	125,000
NAGC	25.96	25.1	25.1	25.1	1,000
NATF	234.16	245.86	239	245.86	2,500
NBP	46.04	46.95	46.15	46.41	4,902,500
NBP-CNOV	47.04	47.04	47.04	48.05	0
NBP-COCT	47.04	0	0	47.41	0
NBP-CSEP	46.53	0	0	46.89	0
NBP-SEP	46.5	47.38	46.6	46.79	503,000
NCL	19.78	20.01	19.63	19.77	132,000
NCPL	16.04	16.25	16	16.25	233,500
NESTLE	4000	4000	4000	4000	20
NETSOL	16.2	16.75	16.3	16.59	1,000,500
NEXT	6.89	6.84	6.3	6.8	2,500
NIB	2.4	2.4	2.3	2.32	2,591,500
NICL	4.11	4.28	3.93	3.99	899,000
NML	57.23	57.65	56.6	57.11	3,329,000
NML-CNOV	58.47	58.47	58.47	59.13	0
NML-COCT	58.47	0	0	58.34	0
NML-CSEP	57.84	0	0	57.7	0
NML-SEP	57.76	58.01	57	57.37	2,609,500
NOPK	59	59.13	58	59.13	1,000
NPL	15.28	15.55	15.15	15.5	1,992,000
NRL	247.42	248.25	245	245.93	42,800
OGDC	179.23	180.19	178.01	178.96	423,800
OGDC-CNOV	183.11	183.11	183.11	185.29	0
OGDC-COCT	183.11	0	0	182.8	0
OGDC-CSEP	181.14	0	0	180.81	0
OGDC-SEP	174.74	177	175.6	175.9	2,500
OLPL	12.21	12.85	12.85	12.85	500
OLSM	3.05	3.85	3.7	3.7	2,000
PACE	3.21	3.21	3.01	3.05	1,175,000
PAEL	7.82	8.82	8.82	8.82	777,000
PAKD	60.1	58.99	57.1	57.85	6,500
PAKRI	19.11	19.15	19	19.07	110,000
PAKRI-SEP	19.32	0	0	19.27	0
PAKT	58.4	61.32	61.32	61.32	5,500
PASL	2.26	2.38	2.15	2.2	60,500
PASM	6.95	6.5	6.35	6.5	9,000
PCAL	48	47.1	47.1	47.1	500
PEF	8.89	8.9	8.7	8.72	230,000
PFLTFC2	100.104	100.104	100.104	100.104	60,153
PGCL	195.52	205.29	205.29	205.29	1,600
PGF	14.43	14.5	14.15	14.27	180,000
PIAA	2.62	2.68	2.55	2.61	61,500
PICT	154.5	155.99	153	153.08	1,800
PIF	6.5	6.63	6.45	6.53	402,500
PINL	7.4	7.4	7.4	7.4	1,500
PIOC	12.91	13.75	13	13.68	603,000
PKGI	12.98	13.69	13.69	13.69	500
PKGP	14.32	15.32	14.26	15.32	6,508,500
PKGS	106.49	111.49	104	104.69	91,000
PMI	1.25	1.34	1.25	1.3	5,000
PMPK	153.5	157.95	148.25	150.41	46,300
PMTFC6	98.6633	98.1	98.1	98.1953	10,100
PNGRS	2.1	2.1	2.1	2.1	11,000
PNSC	16.96	17.1	16.7	16.9	7,000
POL	431.38	433.24	428.5	429.3	264,300
POL-CNOV	440.73	440.73	440.73	444.49	0
POL-COCT	440.73	0	0	438.52	0
POL-CSEP	435.97	0	0	433.74	0
POL-SEP	432.96	434.5	431.11	431.91	68,000
PPL	223	224.5	222.75	223.02	371,700
PPL-CNOV	227.83	227.83	227.83	230.91	0
PPL-COCT	227.83	0	0	227.81	0
PPL-CSEP	225.37	0	0	225.33	0
PPL-SEP	175.68	176.5	175.05	175.18	55,500
PPP	58.8	61.5	59.9	59.9	21,500
PRL	63.94	66.49	62.99	63.62	102,000
PRWM	10.95	10.73	10.1	10.71	2,000
PSMC	96.04	100.84	98.76	100.84	81,500
PSO	257.96	260	255.62	256.37	364,900
PSO-CNOV	263.55	263.55	263.55	265.44	0
PSO-COCT	263.55	0	0	261.87	0
PSO-CSEP	260.7	0	0	259.02	0
PSO-SEP	215.39	217	213.52	214.15	55,500
PTC	18.04	19.04	18.75	19.04	21,193,500
PTC-CNOV	18.43	18.43	18.43	19.71	0
PTC-COCT	18.43	0	0	19.45	0
PTC-CSEP	18.23	0	0	19.24	0
PTC-SEP	18.21	19.21	18.9	19.21	3,274,500
QUAT	19	20	20	20	0
QUICE	13.03	13.09	12.5	12.61	238,500
QUICER	3.38	3.29	2.75	2.94	458,500
RAVT	1.22	1.3	1.15	1.15	9,000
REWM	10.2	10.4	10.2	10.4	8,500
RICL	7	7.1	7	7.1	3,000
RUPL	30	31	28.51	28.51	26,000
SAIF	9.46	9.5	9.4	9.42	6,000
SALT	33.5	35.17	35.17	35.17	500
SANE	2.3	3.15	3.15	3.15	500
SAPL	221.67	218	218	221.67	100
SARC	2.66	2.75	2.65	2.73	3,500
SAZEW	33.43	34.75	33.4	33.5	77,500
SBL	2.13	2.33	2.21	2.23	138,500
SCBPL	12.21	12.9	12.2	12.51	237,000
SCLL	5.44	5.6	5.5	5.6	11,000
SCM	11.95	12.2	12.05	12.2	11,500
SEARL	54	53.11	53	53	3,500
SEL	17	17.8	17.25	17.8	1,000
SEPCO	1.38	1.39	1.31	1.32	57,000
SEPL	54.46	56	55.5	56	6,000
SGML	11.25	11.6	11.11	11.5	9,500
SHCI	1.4	1.42	1.38	1.42	1,000
SHEL	121.31	122.99	121	121.26	15,200
SHFA	40	41.79	38	41.19	17,000
SHSML	11.6	12.55	11.25	12.18	33,000
SIBL	2.25	2.79	2.51	2.51	8,500
SIEM	909.99	919.99	919.99	919.99	50
SILK	2.28	2.35	2.25	2.27	937,500
SING	22.57	23.65	22.15	23.3	3,000
SITC	149.92	153.01	150	150.16	5,600
SKFL	8.81	9.38	8.51	9.01	9,500
SMBL	3.2	3.28	3.12	3.15	77,500
SMTM	4.56	4.55	4.55	4.55	1,000
SNAI	48	48	48	48	12,000
SNBL	7.15	7.37	7.21	7.29	91,000
SNGP	19	20	19.15	19.99	3,626,000
SPL	10.62	11.62	10.7	11.43	1,465,000
SRVI	175.33	184	176.67	177.34	6,400
SSGC	20.19	21.19	20.18	21.19	1,395,500
STCL	10.1	11	10.1	10.1	23,000
STML	13.5	14.5	14.5	14.5	1,000
STPL	7.7	8.1	7.8	7.8	12,000
SURC	33.07	34.2	33.5	34	4,000
SZTM	6	7	7	7	1,000
TDIL	10.25	10.15	10.14	10.15	1,500
TELE	2.91	3.2	2.97	3.02	11,509,000
TGL	17.77	18.1	17.6	17.92	223,000
THALL	121.27	127.33	121.51	126.9	431,500
TPL	8.94	9.7	8.5	8.54	14,000
TREET	74.28	77.9	74.25	74.5	51,000
TREETPTC	2.72	2.85	2.6	2.69	1,213,500
TREI	2.6	3.32	2.6	3.04	697,000
TRG	4.05	4.19	4	4.03	903,000
TRIBL	0.86	0.9	0.9	0.9	1,500
TRIPF	191.43	193.5	190	190.29	9,700
TSPL	1	1.03	1.03	1	500
UBL	82.03	83.4	80.8	81.07	1,605,000
UBL-CNOV	83.81	83.81	83.81	83.94	0
UBL-COCT	83.81	0	0	82.81	0
UBL-CSEP	82.9	0	0	81.91	0
UBL-SEP	83.05	83.2	80	81.69	17,000
UBLTFC2	95.05	0	0	95.05	0
WAHN	53	53.5	53.1	53.1	7,500
WTCL	3.06	3.15	2.9	2.94	3,296,500
WTL	3.29	3.47	3	3.05	13,738,500
WYETH	960	1008	995	1008	250
YOUW	1	1.03	1.03	1.03	500
Total Turnover					212,708,323

KSE EOD Daily Share Price Data - 03/09/2012