KSE EOD Daily Share Price Data - 04/09/2012

For: September 04, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	101	96.25	96	96	1,500
AACIL	6.29	6.8	6.1	6.15	629,000
ABL	72.25	72	70.5	71.52	58,500
ABOT	204.07	202.55	196.01	199.96	56,500
ACPL	105.36	104.75	104.01	104.2	6,000
ADMM	27.76	27	27	27	1,000
ADOS	13.98	14.16	13.3	13.54	7,000
AGIC	9.38	9.99	9.4	9.4	3,500
AGIL	106.96	112.3	106.25	108.06	202,000
AGL	13.01	13	13	13	8,000
AGSML	18.1321	17.735	17.735	17.735	0
AGTL	222.83	225.5	221.25	224.63	9,800
AHCL	32.83	32.94	32.51	32.59	376,000
AHCL-CNOV	33.99	0	0	33.73	0
AHCL-COCT	33.53	0	0	33.27	0
AHCL-CSEP	33.17	0	0	32.91	0
AHCL-SEP	28.47	28.49	28.2	28.3	60,500
AHI	16.48	16.2	15.96	16	71,000
AHL	38.75	39.08	38	38.11	91,500
AICL	63.85	64.65	63.35	63.58	408,000
AICL-CNOV	66.11	0	0	65.8	0
AICL-SEP	64.6	64.35	64	64	10,500
AKBL	15.81	15.88	15.5	15.68	1,588,500
AKBL-CNOV	16.37	0	0	16.23	0
AKBL-SEP	15.98	15.95	15.95	15.95	1,500
AKDCL	35	36.5	36.5	35	1,000
AKGL	11.5	11.5	11.5	11.5	3,500
AKZO	87.27	86.75	85	85.1	20,400
AMBL	14	14.87	13.2	14.66	84,000
AMTEX	2.47	2.64	2.31	2.42	1,174,500
ANL	6.02	6.15	5.97	6.01	989,000
APL	498.02	499.98	495	495.56	33,200
ASHTR	0.1	1	0.9	1	1,000
ASL	10.2	10.65	10.3	10.6	98,000
ASLPS	9	9	8.65	8.65	17,000
ATBA	294.01	299	291.5	292.12	5,400
ATFF	9.62	9.69	9.69	9.69	500
ATIL	36.01	36.49	35.13	36	3,500
ATLH	147.96	145	140.57	140.59	7,500
ATRL	129.92	131.9	129	129.52	1,329,800
ATRL-CNOV	134.52	0	0	134.04	0
ATRL-COCT	132.71	0	0	132.24	0
ATRL-CSEP	131.26	0	0	130.8	0
ATRL-SEP	130.96	132.7	130.3	130.71	200,000
AWTX	170	170.1429	170.1429	170.1429	0
BAFL	17.08	17.14	16.8	16.83	846,000
BAFL-CNOV	17.68	0	0	17.42	0
BAFL-COCT	17.45	0	0	17.18	0
BAFL-CSEP	17.26	0	0	17	0
BAFL-SEP	17.16	17.15	16.85	16.97	208,500
BAHL	30	30	29.8	29.8	205,500
BAHL-CNOV	31.06	0	0	30.84	0
BAHL-COCT	30.64	0	0	30.43	0
BAHL-CSEP	30.31	0	0	30.1	0
BAHL-SEP	30.32	31.79	29.11	30.45	1,000
BAHLTFC2	102.85	0	0	102.85	0
BAPL	8.09	8.6	8.1	8.1	26,000
BATA	1124.7	1110.5	1068.47	1099.99	6,600
BCL	39	40.95	40.1	40.94	54,000
BCML	16.08	17.08	16.5	17.02	80,000
BFMOD	4.87	4.1	4	4	11,500
BGL	4.25	4.5	4.05	4.28	34,000
BIFO	60	60	60	60	2,000
BIPL	9.39	9.74	8.8	9.08	791,000
BNWM	34.01	35.71	34.6	35.71	418,500
BOK	7.1	7.39	7.15	7.2	5,500
BOP	8.5	8.6	8.41	8.45	1,388,000
BPBL	3.8	3.99	2.9	3.99	11,000
BPL	60.52	61.8	60.5	60.88	255,000
BROT	1.52	1.53	1.4	1.4	2,000
BUXL	8.7	8.15	8.15	8.15	1,000
BWHL	32.1	31.95	31.95	31.95	500
BYCO	8.55	8.89	8.6	8.65	1,130,500
CCM	22	23	23	23	500
CENI	10.5	10.45	10.04	10.45	12,000
CEPB	20.99	21.88	20.7	21.07	375,000
CFL	9.5	9.5	9.5	9.5	500
CHAS	7.5	7.84	7.4	7.84	1,500
CHBL	1.8	1.9	1.83	1.9	7,000
CHCC	38.07	39.4	38.11	39.16	447,000
CJPL	0.91	0.95	0.85	0.9	10,000
CLOV	91	91	91	91	1,000
CML	2.3	2.4	2.22	2.26	360,500
COLG	1350	1390	1345	1350	950
CPAL	1.78	2	2	2	500
CPL	216.13	218	213	217.08	1,600
CPMFI	6.1	5.31	5.3	5.3	4,000
CPPL	40.62	41.25	39.65	40.51	76,000
CRTM	12.25	13.25	11.25	13.25	1,500
CSAP	26.79	27.2	26.9	27	57,000
CSM	0.99	1.14	1	1	17,000
CSUML	4.15	4.09	3.85	4.05	30,000
CWSM	2.95	3.2	2.6	2.6	92,000
CYAN	82.1	86.2	81.05	86.2	660,500
DAAG	4.12	3.12	3.12	4.12	1,000
DADX	47.24	49.5	49.47	49.48	2,000
DAWH	32.51	32.69	31.9	32.01	232,000
DCH	2.51	2.5	2.35	2.35	136,500
DCL	4.89	5.16	4.85	4.95	5,348,500
DCM	2.17	1.97	1.95	1.96	10,000
DEL	2.07	2.01	2	2	12,000
DFML	2.88	3.12	2.63	2.81	1,278,500
DFSM	1.67	1.72	1.61	1.61	9,000
DGKC	51.44	52.19	51.12	51.51	5,384,500
DGKC-CNOV	53.26	0	0	53.31	0
DGKC-COCT	52.54	0	0	52.59	0
DGKC-CSEP	51.97	0	0	52.02	0
DGKC-SEP	51.9	52.55	51.69	51.95	2,824,000
DKTM	2	2.25	2.05	2.05	1,500
DNCC	2.94	2.9	2.85	2.89	21,000
DOL	4.42	4.5	4.35	4.41	431,000
DSFL	2.24	2.3	2.08	2.11	583,500
DSIL	1.76	1.85	1.71	1.84	20,500
DSL	2.47	2.45	2.32	2.45	54,500
DWAE	5.32	6.28	5.3	5.55	625,500
DWSM	3.04	3.3	3.04	3.24	12,500
DYNO	25.74	26.38	25.6	26	25,000
ECOP	7.18	7.47	6.8	7.2	5,000
EFOODS	73.05	75	72.81	74.13	8,905,500
EFUG	78	77.5	77.2	77.2	2,000
EFUL	80.85	80.75	79.5	80.22	5,000
ELSM	27.78	29.16	27.8	29.16	12,000
ENGRO	106.79	107.48	105.2	105.44	4,303,700
ENGRO-CNOV	110.57	0	0	109.12	0
ENGRO-COCT	109.08	0	0	107.66	0
ENGRO-CSEP	107.89	0	0	106.49	0
ENGRO-SEP	107.64	107.9	106.01	106.35	1,463,000
ENGROTFC	99.4481	0	0	99.4481	0
ENGROTFC2	100	0	0	100	0
EPCL	10.05	10.26	9.87	9.93	522,000
ESBL	1.9	1.89	1.89	1.89	5,000
EWLA	5.5	6	6	6	500
EXIDE	338.27	355.18	325.11	340.61	121,300
FABL	10.05	10.1	9.95	9.99	119,500
FABLTFC	101.25	0	0	101.25	0
FANM	5.8	5.9	5.8	5.9	2,000
FATIMA	23.56	23.74	23.43	23.46	462,500
FCCL	6.72	6.94	6.75	6.77	10,126,000
FCSC	3.61	3.73	3.46	3.57	124,000
FDIBL	1.44	1.44	1.44	1.44	1,000
FDMF	5.45	5.55	5.35	5.5	110,000
FECTC	23.59	24.76	23	23.64	1,430,000
FEM	1.68	1.69	1.65	1.69	2,500
FEROZ	93.99	95.9	92.61	94.72	40,500
FFBL	39.92	40.07	39.56	39.66	562,500
FFBL-CNOV	41.33	0	0	41.04	0
FFBL-COCT	40.78	0	0	40.49	0
FFBL-CSEP	40.33	0	0	40.05	0
FFBL-SEP	40.21	40.25	39.98	40.06	42,500
FFC	115.55	116.24	114.5	114.85	1,353,200
FFC-CNOV	119.64	0	0	118.86	0
FFC-COCT	118.03	0	0	117.26	0
FFC-CSEP	116.74	0	0	115.99	0
FFC-SEP	116.49	116.6	115.11	115.54	129,000
FFLM	2.7	3	2.3	3	16,500
FHAM	7.35	7.37	7.25	7.3	77,500
FLYNG	4.33	4.5	4.1	4.22	1,413,000
FNBM	6.09	6.49	6.26	6.27	3,000
FPJM	1.3	1.31	1.3	1.3	12,000
FRCL	3.8	3.8	3.75	3.75	9,000
FUDLM	8	8	7.98	8	136,500
FZCM	90	94.5	92	94.5	1,500
GADT	67.12	67.9	66.5	66.74	17,500
GAIL	3.48	3.3	3.2	3.25	1,500
GASF	6.1	6.15	6	6.03	232,500
GATM	25.85	26.94	26.69	26.69	2,000
GGL	11.58	11.9	11.55	11.65	58,000
GHGL	60.01	63.01	59.1	62.01	44,500
GHNI	10.76	11.25	10.1	10.14	56,500
GHNL	6.09	6.3	5.91	6	242,000
GLAXO	70.9	70.99	69.11	69.53	44,000
GRAYS	26.5	27.82	27.75	27.82	4,000
GSPM	5.66	5.85	5.85	5.85	2,000
GTYR	30.42	31.3	29.99	30.55	379,000
GUSM	4	4	4	4	4,000
HABSM	27.35	27.25	27	27.01	44,500
HADC	2.05	2.9	2.05	2.81	1,208,000
HAL	29.56	29.1	28.21	28.61	72,500
HBL	114.73	114.99	114.25	114.32	8,100
HCAR	14.77	15.6	14.42	14.76	1,300,000
HICL	12.33	13.33	12.3	13	63,500
HINO	72.94	73.9	72	73.5	4,000
HINOON	40.5	40.5	40.5	40.5	500
HIRAT	10.03	10.39	9.98	10.04	65,500
HMB	18.51	18.5	18.5	18.5	3,500
HSPI	21.55	21.5	21	21.5	2,500
HUBC	49.87	50.5	48.71	48.86	3,812,000
HUBC-CNOV	51.63	0	0	50.56	0
HUBC-COCT	50.94	0	0	49.89	0
HUBC-CSEP	50.39	0	0	49.34	0
HUBC-SEP	47.15	46.76	46.75	46.76	5,500
HUSI	1.8051	1.9853	1.9853	1.9853	0
IBFL	50	51	48.56	50.5	5,000
ICCT	1.64	1.51	1.45	1.45	2,500
ICI	168.24	170	167.51	167.99	70,400
ICIBL	0.71	0.7	0.68	0.7	111,500
ICL	27.25	28.6	28.6	28.6	500
IDRT	8.25	8.25	8.25	8.25	2,000
IDSM	7.32	6.32	6.32	7.32	2,500
IDYM	380.2	399.21	399.21	399.21	100
IFSL	13.61	13.5	13.45	13.45	1,000
IGIBL	2.17	2.24	2.14	2.14	65,500
IGIIL	65.09	63.53	63.22	63.52	4,000
ILTM	257.11	268.5	268.5	268.5	100
INDU	288.22	302.63	290	299.28	210,600
INIL	39.4	39.4	38.5	38.62	30,000
ISL	14.26	14.45	14.2	14.38	308,500
JDWS	106.49	107.25	107.25	107.25	1,000
JGICL	62	63	62.5	62.8	27,500
JLICL	81.95	83.9	83.5	83.9	1,500
JOPP	10.2	10.2	10.1	10.2	3,000
JPGL	1.76	1.8	1.7	1.72	199,000
JSBL	5.19	5.3	5.1	5.13	317,000
JSCL	14.57	14.76	14.02	14.08	7,943,000
JSGCL	31	31	30	30.49	5,500
JSGF	8.7	8.75	8.6	8.61	52,500
JSIL	8.85	8.97	8.61	8.83	942,000
JSVFL	8.55	8.69	8.41	8.41	7,500
KAPCO	48.49	48.4	47.61	47.87	402,000
KASBB	2.48	2.45	2.3	2.43	64,000
KASBSL	4.41	4.5	4.33	4.33	9,500
KESC	6.04	6.35	5.84	6.1	5,755,000
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KML	3.25	3.89	3.59	3.89	2,000
KOHC	58.83	61.77	59.65	61.76	581,500
KOHE	25.47	26.74	25.6	26.73	7,000
KSBP	71.42	71.5	68.5	68.53	6,500
KTML	7.23	8.23	7.3	8.23	1,333,500
LINDE	164.01	163	163	163	6,100
LOTPTA	7.28	7.25	7.12	7.15	1,814,000
LOTPTA-SEP	7.32	7.24	7.1	7.16	49,500
LPCL	5.64	5.72	5.5	5.53	4,076,000
LUCK	134.88	135.35	134.05	134.38	850,200
LUCK-CNOV	139.65	0	0	139.07	0
LUCK-COCT	137.78	0	0	137.2	0
LUCK-CSEP	136.27	0	0	135.71	0
LUCK-SEP	135.58	135.9	135.16	135.33	219,000
MACFL	19.97	20.97	19.65	20.97	171,000
MARI	112.51	116.25	110.02	110.4	269,500
MBF	11.5	11.69	11.69	11.69	2,000
MCB	188.16	190.98	188	190.6	1,399,000
MCB-CNOV	194.82	0	0	197.25	0
MCB-COCT	192.2	0	0	194.6	0
MCB-CSEP	190.1	0	0	192.49	0
MCB-SEP	185.8	188.5	185.05	188.24	25,000
MDTL	5.76	6.27	5.6	5.85	56,500
MEBL	27.8	28	27.75	27.98	50,000
MERIT	19.2	20.2	19.65	20.19	54,000
MFFL	359	347	343	343	300
MIRKS	45.85	46	46	46	1,000
MLCF	8.26	9.15	8.31	8.71	17,455,000
MQTM	12.55	12.75	12.36	12.36	2,500
MRNS	43.9	44.5	43.9	43.9	8,000
MSCL	15	14.99	14	14.99	13,000
MSOT	21.7	22.75	22	22.75	1,500
MTIL	0.85	1	0.92	1	36,500
MTL	530.72	531.99	527.2	528.39	16,700
MUREB	129.25	133.9	129	131.8	1,300
MWMP	3.15	2.86	2.8	2.84	19,000
MZSM	3.61	4.61	3.7	4.61	329,000
NAGC	25.1	26.35	26	26.34	10,000
NATF	245.86	258.15	240.01	258.15	6,800
NBP	46.41	46.6	45.82	45.96	1,704,000
NBP-CNOV	48.05	0	0	47.56	0
NBP-COCT	47.41	0	0	46.93	0
NBP-CSEP	46.89	0	0	46.42	0
NBP-SEP	46.79	46.8	46.25	46.36	235,500
NCL	19.77	20.09	19.4	19.82	152,000
NCPL	16.25	16.35	16.05	16.12	278,000
NESTLE	4000	4000	4000	4000	20
NETSOL	16.59	17.24	15.76	16.28	3,973,000
NIB	2.32	2.35	2.26	2.28	2,808,000
NICL	3.99	4.2	3.92	4.13	900,500
NML	57.11	57.5	56.9	57	893,500
NML-CNOV	59.13	0	0	58.99	0
NML-COCT	58.34	0	0	58.2	0
NML-CSEP	57.7	0	0	57.56	0
NML-SEP	57.37	57.89	57.31	57.39	95,500
NOPK	59.13	61.79	59.25	60	5,500
NOPKNV	31.99	32	30.4	32	3,500
NPL	15.5	15.75	15.55	15.59	220,500
NRL	245.93	248	244.15	245	51,900
OGDC	178.96	179	177	177.36	201,100
OGDC-CNOV	185.29	0	0	183.55	0
OGDC-COCT	182.8	0	0	181.09	0
OGDC-CSEP	180.81	0	0	179.12	0
OGDC-SEP	175.9	174.01	174.01	174.01	1,000
OLPL	12.85	12.85	12.5	12.85	5,000
OLSM	3.7	3.7	3.7	3.7	500
OLTM	8.25	9	9	9	500
OTSU	40.99	40.5	40.5	40.5	500
PACE	3.05	3.13	2.92	2.94	719,000
PAEL	8.82	9.82	8.51	9.51	11,205,500
PAKD	57.85	58	55	55.03	5,500
PAKRI	19.07	19.37	18.8	18.96	590,000
PAKRI-SEP	19.27	0	0	19.16	0
PAKT	61.32	64.38	58.5	61.04	181,000
PASL	2.2	2.25	2.06	2.11	158,500
PASM	6.5	6.5	6.25	6.5	20,500
PCAL	47.1	47.5	44.8	47.5	2,500
PEF	8.72	8.99	8.7	8.95	51,500
PFLTFC2	100.104	0	0	100.104	0
PGCL	205.29	215.55	215.55	215.55	2,100
PGF	14.27	14.34	14.15	14.22	132,500
PIAA	2.61	2.56	2.5	2.51	115,000
PICT	153.08	160.73	154	157.1	57,100
PIF	6.53	6.55	6.4	6.52	565,500
PINL	7.4	7.77	7.5	7.5	4,500
PIOC	13.68	14.2	13.5	13.83	672,000
PKGI	13.69	13.49	12.69	12.69	2,000
PKGP	15.32	16.32	15.45	15.93	3,933,000
PKGS	104.69	105	102.2	102.22	29,500
PMI	1.3	1.3	1.25	1.3	9,500
PMPK	150.41	153.24	146.25	150.83	13,800
PMTFC6	98.1953	99	99	98.5433	20,200
PNGRS	2.1	2.64	2.2	2.55	52,000
PNSC	16.9	17.15	16.81	16.82	6,500
POL	429.3	430.75	428.5	429.17	137,700
POL-CNOV	444.49	0	0	444.14	0
POL-COCT	438.52	0	0	438.19	0
POL-CSEP	433.74	0	0	433.42	0
POL-SEP	431.91	431.99	430.01	430.92	60,500
PPL	223.02	225.7	222.45	225.05	1,101,600
PPL-CNOV	230.91	0	0	232.9	0
PPL-COCT	227.81	0	0	229.78	0
PPL-CSEP	225.33	0	0	227.28	0
PPL-SEP	175.18	177.25	175.1	176.81	173,000
PPP	59.9	60.5	59.51	60.5	4,000
PPVC	11.65	11.5833	11.5833	11.5833	0
PRET	38.19	38	38	38	2,000
PRL	63.62	64.5	62.53	62.65	26,000
PRWM	10.71	10.9	10.9	10.9	1,500
PSMC	100.84	105.88	103.02	104.77	344,000
PSO	256.37	257.35	252.82	254.3	435,000
PSO-CNOV	265.44	0	0	263.17	0
PSO-COCT	261.87	0	0	259.64	0
PSO-CSEP	259.02	0	0	256.82	0
PSO-SEP	214.15	214	211.5	212.13	94,000
PTC	19.04	19.85	18.71	19.03	15,795,000
PTC-CNOV	19.71	0	0	19.69	0
PTC-COCT	19.45	0	0	19.43	0
PTC-CSEP	19.24	0	0	19.22	0
PTC-SEP	19.21	19.95	18.86	19.14	4,229,500
QUICE	12.61	12.8	11.61	11.61	535,000
QUICER	2.94	2.94	1.94	1.94	1,305,000
RAVT	1.15	1.16	1.16	1.16	6,000
REWM	10.4	10.3	10.3	10.3	2,500
RICL	7.1	7.25	7	7.02	9,000
RMPL	4008.8	4199	4198	4198	40
RUPL	28.51	29.9	29.5	29.5	2,000
SAIF	9.42	10.05	9.5	9.93	11,000
SALT	35.17	36	36	36	500
SAZEW	33.5	33.5	32.5	32.91	89,500
SBL	2.23	2.34	2.24	2.29	165,500
SCBPL	12.51	12.99	12.6	12.6	43,500
SCL	176.67	182.5	177	177	1,000
SCM	12.2	12.45	12.44	12.45	5,500
SEARL	53	53.25	52.5	53.13	3,000
SEL	17.8	17.75	17.55	17.73	1,500
SEPCO	1.32	1.33	1.26	1.27	73,000
SEPL	56	56	56	56	1,500
SGML	11.5	11.5	11.5	11.5	8,000
SHCI	1.42	1.75	1.43	1.43	36,000
SHEL	121.26	121.5	119.8	120.17	13,800
SHEZ	231.05	242.6	241.5	242.6	300
SHFA	41.19	43.24	39.14	43.22	16,000
SHJS	75	78.75	78.74	78.75	1,500
SHSML	12.18	12.81	12.4	12.79	17,000
SIBL	2.51	2.74	2.5	2.74	3,000
SIEM	919.99	919	900	919	250
SILK	2.27	2.3	2.2	2.21	347,500
SING	23.3	23.5	22.14	22.14	8,500
SITC	150.16	150.5	148.5	148.5	6,300
SKFL	9.01	9.39	8.51	8.99	2,000
SMBL	3.15	3.2	3.11	3.16	77,500
SMTM	4.55	5.25	4.69	4.76	103,500
SNAI	48	48	47	47	9,000
SNBL	7.29	7.44	7.2	7.29	275,000
SNGP	19.99	20.39	19.5	19.63	428,500
SPL	11.43	11.47	11.05	11.08	190,500
SPLC	0.9	0.88	0.8	0.8	55,000
SRVI	177.34	180	175	175.08	2,700
SSGC	21.19	21.43	20.9	21	116,500
SSIC	6.4	7	6.6	6.6	3,500
STCL	10.1	10.4	10.4	10.4	500
STML	14.5	14.5079	14.5079	14.5079	0
STPL	7.8	7.85	7.8	7.8	4,500
SURC	34	34	33.75	34	1,000
SZTM	7	7.8	7.8	7	500
TDIL	10.15	10.05	10.05	10.05	1,000
TELE	3.02	3.13	2.69	2.76	5,093,000
TGL	17.92	18	17.71	17.95	72,500
THALL	126.9	129.44	125	126	125,000
THCCL	17.07	17	16.16	17	1,000
TICL	43.4928	41.8333	41.8333	41.8333	0
TPL	8.54	8.88	8.5	8.6	16,000
TREET	74.5	75.88	71.16	72.43	33,500
TREETPTC	2.69	2.98	2.63	2.81	2,503,000
TREI	3.04	2.9	2.6	2.6	143,000
TRG	4.03	4.03	3.81	3.85	725,500
TRIPF	190.29	194	188	190.48	6,600
TRSM	2.23	2.16	2.16	2.16	500
TSBL	2	2	1.25	2	7,000
TSML	80	81	81	81	500
UBL	81.07	81	79.75	80.03	614,500
UBL-CNOV	83.94	0	0	82.82	0
UBL-COCT	82.81	0	0	81.71	0
UBL-CSEP	81.91	0	0	80.82	0
UBL-SEP	81.69	81.2	80.75	80.75	7,000
UBLTFC2	95.05	0	0	95.05	0
UNIC	8.08	8.74	8.74	8.74	1,000
UNIM	0.5	0.52	0.52	0.52	2,000
WAHN	53.1	53.15	53	53	5,000
WTCL	2.94	3	2.74	2.77	1,011,500
WTL	3.05	3.14	2.83	2.85	9,460,500
WYETH	1008	1010	1000	1000	500
ZAHT	4	4.5	4.2	4.5	11,000
Total Turnover					193,127,160

KSE EOD Daily Share Price Data - 04/09/2012