KSE EOD Daily Share Price Data - 17/09/2012

For: September 17, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	5.35	6.25	5.35	5.79	1,804,000
ABL	69.27	69.5	68.3	68.3	2,500
ABOT	200.88	201.5	198	198.25	1,200
ACPL	106.91	112.25	107.99	108.32	330,000
ADMM	26.9	27.99	27.5	27.99	11,500
ADOS	15	15.98	15.4	15.64	23,500
AGIC	9.28	9.35	9.3	9.3	1,000
AGIL	102.15	103	101.01	103	7,500
AGL	12.75	12.6	12.5	12.5	30,500
AGTL	201.58	200.63	200.04	200.56	1,700
AHCL	31.84	32.21	31.72	31.91	314,000
AHCL-CNOV	32.8	0	0	32.86	0
AHCL-COCT	32.36	0	0	32.42	0
AHCL-CSEP	32	0	0	32.06	0
AHCL-SEP	27.47	27.7	27.35	27.67	69,500
AHI	16.71	17	16.75	16.94	5,000
AHL	29.6	30.7	28.6	30.06	123,000
AICL	62.8	63.74	62.55	63.31	370,000
AICL-CNOV	64.7	0	0	65.19	0
AICL-SEP	63.5	64	63.01	63.45	51,500
AKBL	15.31	15.4	15.1	15.22	181,500
AKBL-CNOV	15.77	0	0	15.67	0
AKBL-SEP	15.4	15.25	15.25	15.25	2,500
AKDCL	34.65	35.98	35.98	34.65	1,000
AKZO	79.74	80.01	78.1	78.35	9,700
AMTEX	2.51	2.63	2.47	2.5	278,500
ANL	6.41	6.5	6.15	6.18	1,977,000
APL	489.83	497.45	485	488.77	227,300
ARM	46	44	44	44	500
ASFL	5.6	6	6	6	3,000
ASHTR	0.5	0.3	0.3	0.3	1,000
ASL	10.8	10.8	10.75	10.75	117,500
ASLPS	9	8.9	8.82	8.9	70,000
ATBA	237.3	249.16	238.6	249.16	10,600
ATIL	37.18	37	37	37	2,000
ATLH	136.65	140	136.5	139.59	7,900
ATRL	127.46	129.5	127.5	127.95	1,227,100
ATRL-CNOV	131.31	0	0	131.75	0
ATRL-COCT	129.54	0	0	129.98	0
ATRL-CSEP	128.12	0	0	128.56	0
ATRL-SEP	128.13	129.9	128.31	128.45	308,000
BAFL	16.52	16.67	16.44	16.47	242,000
BAFL-CNOV	17.02	0	0	16.96	0
BAFL-COCT	16.79	0	0	16.73	0
BAFL-CSEP	16.61	0	0	16.55	0
BAFL-SEP	16.7	17	16.55	16.57	46,500
BAHL	29.35	29.48	28.9	28.99	232,500
BAHL-CNOV	30.24	0	0	29.85	0
BAHL-COCT	29.83	0	0	29.45	0
BAHL-CSEP	29.5	0	0	29.13	0
BAHL-SEP	29.51	0	0	29.14	0
BAHLTFC2	102.85	0	0	102.85	0
BATA	1028.99	1078.99	1000	1002	1,950
BCML	17.7	16.71	16.7	16.7	1,000
BERG	17.27	18.27	17.5	18.27	271,500
BFMOD	4	4.0417	4.0417	4.0417	0
BIPL	9.28	9.45	8.9	9.26	1,029,000
BNWM	33.8	34	33.8	34	4,500
BOK	7.16	7.1	6.8	7.1	4,500
BOP	8.16	8.26	8.05	8.1	611,000
BPBL	4.1667	3.64	3.64	3.64	2,000
BPL	44.2	45.5	44.36	44.62	105,000
BROT	4.11	4.5	4.05	4.4	564,000
BRR	2.49	2.5	2.49	2.49	4,500
BUXL	9.79	10.6	9.78	10.13	9,000
BYCO	8.42	8.6	8.4	8.42	356,000
CCM	24.15	23	23	24.15	500
CENI	9.5	9.45	9.15	9.18	19,500
CEPB	20.16	21.16	20	21.16	377,500
CHBL	2.11	2.15	2.08	2.08	24,000
CHCC	38.3	38.2	37.55	38.04	9,000
CJPL	1.08	1.05	1	1.03	20,500
CLCPS	0.6	0.6	0.6	0.6	1,500
CLOV	91	92	86.5	92	3,500
CML	2.67	2.65	2.45	2.49	184,000
COLG	1113.33	1168	1066.99	1066.99	150
CPL	215.5	215	207.75	207.95	4,300
CPPL	38.92	38.4	37.25	38.07	19,000
CSAP	25.1	25.25	25.05	25.1	33,000
CSM	1.18	1.27	1.1	1.11	15,000
CSUML	6.28	6.5	6.25	6.25	21,500
CYAN	81.55	81.4	80	80.19	16,000
DAWH	34.6	36.33	34.4	36.33	607,500
DCH	2.37	2.52	2.42	2.51	3,500
DCL	4.62	4.72	4.49	4.51	390,000
DCM	2.24	2.23	2.15	2.2	62,000
DEL	2	2	1.87	2	6,000
DFML	2.57	2.6	2.51	2.53	36,000
DFSM	3	3.65	2.75	3.47	536,500
DGKC	49.58	49.8	49.01	49.06	1,939,000
DGKC-CNOV	51.08	0	0	50.52	0
DGKC-COCT	50.39	0	0	49.84	0
DGKC-CSEP	49.84	0	0	49.29	0
DGKC-SEP	49.85	49.95	49.25	49.29	605,500
DLL	51.75	53.95	53.9	53.95	6,000
DNCC	2.9	2.99	2.99	2.99	500
DOL	4.27	4.4	4.23	4.23	69,500
DSFL	2.34	2.38	2.16	2.19	412,000
DSIL	2.14	2.3	2.05	2.1	71,500
DSL	2.61	2.62	2.46	2.5	57,000
DWAE	3.9	3.89	3.81	3.89	6,500
DWSM	3.1	3	2.99	3	30,000
DYNO	23.43	23.99	23.25	23.26	13,000
ECOP	6.3	7.1	6.7	7.1	110,000
EFLTFC3	97.7622	0	0	97.7622	0
EFOODS	68.96	71.25	69.1	70.98	8,149,000
EFUG	81	80	78.5	78.5	2,000
EFUL	80	77.58	77.4	77.51	2,000
EMCO	3.72	3.9	3.25	3.25	11,000
ENGRO	107.8	108.45	106.11	106.47	1,982,100
ENGRO-CNOV	111.06	0	0	109.63	0
ENGRO-COCT	109.56	0	0	108.16	0
ENGRO-CSEP	108.36	0	0	106.98	0
ENGRO-SEP	108.4	108.89	106.7	107.03	749,500
ENGROTFC	98.5087	0	0	98.5706	0
ENGROTFC2	100	101	101	100.0171	100
EPCL	9.57	9.6	9.45	9.52	192,000
EWLA	5	5	5	5	500
EXIDE	347.45	345	340	340	5,900
FABL	9.75	9.99	9.6	9.75	51,000
FABLTFC	101.25	101.5	101.5	101.4071	6,001
FASM	48	50	47.51	50	1,000
FATIMA	23.16	23.29	23.1	23.14	343,500
FCCL	6.48	6.59	6.1	6.22	9,869,000
FCSC	3.41	3.5	3.35	3.43	28,500
FDIBL	1.5	1.43	1.42	1.42	6,000
FDMF	5.39	5.4	5.39	5.4	510,000
FECM	3.5	3.6	3.26	3.43	8,500
FECTC	23	23	22.67	23	24,500
FEROZ	97.1	96.5	95	95.33	11,000
FFBL	37.36	38.39	37.06	37.26	2,445,000
FFBL-CNOV	38.49	0	0	38.37	0
FFBL-COCT	37.97	0	0	37.85	0
FFBL-CSEP	37.55	0	0	37.44	0
FFBL-SEP	37.5	38.45	37.3	37.36	117,500
FFC	112.95	113.73	112	112.18	911,100
FFC-CNOV	116.36	0	0	115.51	0
FFC-COCT	114.79	0	0	113.96	0
FFC-CSEP	113.53	0	0	112.71	0
FFC-SEP	113.55	114	112.65	112.91	117,000
FFLM	2.5	2.49	2.3	2.49	1,500
FHAM	7.16	7.29	7.24	7.29	3,000
FHBM	10.4	10.65	10	10.65	26,000
FLYNG	3.96	4	3.76	3.79	288,500
FNBM	5.9	6	5.75	5.93	21,000
FNEL	5.5	5	5	5	500
FPJM	1.4	1.45	1.33	1.4	17,000
FPRM	15	15	15	15	1,000
FUDLM	7.75	7.4	7.4	7.4	3,000
GADT	68.96	69	68.2	68.44	5,000
GAIL	3	3.4	3.1	3.4	1,500
GAMON	2.65	3.2	2.8	3.08	78,500
GASF	6.17	6.47	6.25	6.36	168,000
GATI	105	104.3333	104.3333	104.3333	0
GATM	27	27.64	27	27.64	1,000
GGL	11.64	11.9	11.57	11.57	43,000
GHGL	53.5	52	50.83	50.83	25,000
GHNI	8.98	9.28	8.76	9.28	7,000
GHNL	4.88	5.14	5	5.14	7,500
GLAXO	68.85	69.02	68.5	68.57	15,500
GLPL	60	62.5	59.6	61.34	1,500
GRAYS	33	32.8	32.8	33	500
GSPM	6.1	6.09	6	6	7,000
GTYR	31.88	32.25	31.05	31.72	50,500
GUSM	4.55	4.5	4.5	4.5	15,000
GUTM	18	19	19	18	500
GVGL	25	23.75	23.75	23.75	0
HABSM	26.38	27.1	26.75	27	77,000
HADC	2.54	2.53	2.3	2.47	24,000
HAL	28.02	28.45	27.45	27.97	8,500
HBL	107.51	108.49	107	107.09	34,100
HCAR	14.46	14.7	14.21	14.28	81,500
HICL	14.31	13.67	13.66	13.67	3,500
HINO	68.88	70	69.75	69.99	2,000
HINOON	44	44.2	44	44.11	48,000
HIRAT	9.8	10.24	10.05	10.09	117,000
HMB	18.05	18	17.75	17.75	29,000
HSPI	22.4	22.01	21.75	21.75	1,500
HUBC	45.73	46.7	45.05	45.14	556,000
HUBC-CNOV	47.11	0	0	46.48	0
HUBC-COCT	46.48	0	0	45.85	0
HUBC-CSEP	45.97	0	0	45.35	0
HUBC-SEP	45.9	0	0	45.37	0
HUSI	2.98	2.99	2.99	2.99	2,000
HUSS	14	13.01	13.01	14	500
HWQS	11.0342	10.05	10.05	10.05	1,000
IBFL	52.5	52.8	51	51.5	74,500
IBLHL	25.21	26.21	25.1	26.07	14,500
ICCT	2.2	2.6	2.2	2.2	28,000
ICI	163.26	166.8	163.99	164.41	205,600
ICIBL	0.74	0.78	0.72	0.77	171,000
IDYM	400	400	400	400	2,000
IFSL	13	13.25	13	13	3,500
IGIBL	2.12	2.18	2.1	2.15	123,500
IGIIL	61.5	64.5	62.75	64.5	21,000
ILTM	291	305.55	280	280	500
INDU	305.01	306	302	302.01	23,100
INIL	36.84	37	36.5	36.79	29,500
ISL	14	14	13.85	13.97	98,000
ISTM	5.7	5.8	5.8	5.8	2,000
JDMT	28.75	27.32	27.32	27.32	500
JDWS	106.04	104	104	106.04	100
JGICL	65	62	62	62	500
JKSM	9.7	10	10	10	500
JPGL	1.76	1.79	1.7	1.7	540,500
JSBL	5.85	6.04	5.82	5.89	785,000
JSCL	13.95	14.16	13.62	13.72	3,409,000
JSGCL	30.7	30.5	30.1	30.15	6,500
JSGF	7.61	7.61	7.6	7.6	19,000
JSIL	8.64	8.86	8.54	8.57	336,500
JSVFL	8.61	8.68	8.56	8.61	32,000
KAPCO	48.05	48.5	47.8	47.88	80,000
KASBB	2.21	2.39	2.15	2.25	77,000
KASBSL	4.07	4.08	4.07	4.08	7,000
KESC	7.22	7.34	7.11	7.15	1,874,000
KML	3.35	3.5	3.46	3.46	22,500
KOHC	59.19	59.9	58.22	58.44	21,500
KOHTM	6.3	6.35	6.2	6.2	6,500
KOSM	2.48	2.48	2.47	2.48	59,500
KSBP	69.38	69.3	69.3	69.3	2,000
KTML	9	9	8.75	8.77	85,000
LINDE	149.99	150	149	149.5	2,000
LOTPTA	7.22	7.3	7.16	7.2	646,000
LOTPTA-SEP	7.3	7.3	7.2	7.2	9,000
LPCL	5.49	5.53	5.27	5.34	1,960,000
LUCK	133.47	133.9	131.31	131.67	594,800
LUCK-CNOV	137.5	0	0	135.58	0
LUCK-COCT	135.65	0	0	133.76	0
LUCK-CSEP	134.16	0	0	132.3	0
LUCK-SEP	134.03	134	132.1	132.23	214,000
MACFL	18.6	18.8	18.7	18.7	5,500
MARI	104.37	106.35	104	104.93	62,500
MCB	180.95	183.1	180	181.03	372,700
MCB-CNOV	186.42	0	0	186.41	0
MCB-COCT	183.9	0	0	183.9	0
MCB-CSEP	181.89	0	0	181.89	0
MCB-SEP	181.72	183.21	180.75	181.35	23,000
MDTL	6.2	6.1	6	6.1	8,000
MEBL	28.12	28.12	28	28	12,000
MERIT	20.39	21.4	21.34	21.4	13,000
MFFL	347.85	333.53	330.46	330.48	1,200
MFTM	1.79	1.62	1.62	1.62	4,000
MIRKS	47	45.5	45.5	45.5	500
MLCF	9.08	9.17	8.7	8.75	1,624,000
MODAM	1.04	1.02	1	1	14,500
MRNS	44.5	45	44.5	44.88	5,000
MSOT	30	30.99	29	29.9	5,500
MTIL	1.48	1.9	1.5	1.51	184,000
MTL	519.1	524.89	516	518	15,000
MWMP	3.05	3	3	3	6,500
MZSM	3.89	3.9	3.68	3.89	30,500
NATF	263.83	273.89	251.99	252.05	114,300
NBP	44.05	44.35	43.9	43.94	902,000
NBP-CNOV	45.38	0	0	45.24	0
NBP-COCT	44.77	0	0	44.64	0
NBP-CSEP	44.28	0	0	44.15	0
NBP-SEP	44.25	44.35	44.1	44.16	101,500
NCL	21.18	21.34	20.65	20.84	187,500
NCPL	15.88	15.84	15.71	15.72	16,000
NESTLE	4175	4100	4100	4100	20
NETSOL	21.1	21.44	20.66	21.22	1,689,500
NIB	2.41	2.66	2.41	2.52	16,444,000
NIBTFC	100.2551	0	0	100.2551	0
NICL	4.16	4.47	4.05	4.35	998,500
NML	59.17	59.8	58.15	58.54	773,000
NML-CNOV	60.96	0	0	60.28	0
NML-COCT	60.13	0	0	59.47	0
NML-CSEP	59.48	0	0	58.82	0
NML-SEP	59.52	59.75	58.82	58.88	223,500
NOPK	54.15	51.45	51.45	51.45	500
NPL	15.4	15.6	14.83	15.18	708,500
NRL	230.19	240.4	225	236.24	388,500
OGDC	181.63	182.85	179.9	180.99	1,388,800
OGDC-CNOV	187.12	0	0	186.36	0
OGDC-COCT	184.59	0	0	183.86	0
OGDC-CSEP	182.57	0	0	181.85	0
OGDC-SEP	177.86	177.5	175	176.53	38,500
OLPL	12.5	12.5	12.16	12.5	3,500
OLSM	5.47	5.5	4.72	4.72	10,000
OLTM	9.04	8.95	8.95	9.04	500
PACE	3.43	3.53	3.26	3.28	694,000
PAEL	8.81	9.31	8.92	9.06	470,000
PAKD	51.12	51	51	51	2,500
PAKMI	1.47	1.4	1.31	1.4	4,500
PAKRI	18.69	18.84	18.56	18.63	42,500
PAKRI-SEP	18.73	0	0	18.73	0
PAKT	62.71	63	61	61.08	22,500
PASL	2.12	2.2	2.08	2.09	57,500
PASM	6.5	7.35	6.8	7.35	4,000
PEF	7.9	8.4	8.09	8.4	2,000
PFLTFC2	100.104	0	0	100.104	0
PGCL	226.53	231.9	231	231.3	300
PGF	12.55	12.68	12.56	12.65	238,000
PIAA	2.8	2.85	2.7	2.74	358,500
PICT	154	153	150.01	151.53	400
PIF	5.85	5.9	5.85	5.88	10,500
PIL	6.15	6.15	6.15	6.15	1,000
PINL	7.75	7.4	7.4	7.4	5,500
PIOC	12.97	13.19	12.5	12.99	31,000
PKGI	13.89	14.39	13.01	14.39	1,000
PKGP	16.12	16.6	15.69	15.78	887,500
PKGS	97.02	101.87	98.8	101.51	26,500
PMI	1.28	1.38	1.28	1.33	25,000
PMPK	143.25	148.24	148.24	143.25	100
PMTFC6	98.5882	0	0	98.6117	0
PNGRS	2.45	2.46	2.4	2.46	3,000
PNSC	16.15	16.5	16.5	16.5	1,000
POL	420.32	433.6	421	426.33	1,460,400
POL-CNOV	433.02	0	0	438.99	0
POL-COCT	427.17	0	0	433.08	0
POL-CSEP	422.49	0	0	428.36	0
POL-SEP	422.36	432.99	422	428.02	463,500
PPL	224.97	225.95	224.5	225.02	465,300
PPL-CNOV	231.77	0	0	231.7	0
PPL-COCT	228.64	0	0	228.58	0
PPL-CSEP	226.13	0	0	226.09	0
PPL-SEP	176.32	176.9	175.25	176.34	75,000
PPP	56.51	54.2509	54.2509	54.2509	0
PRET	48.85	51.29	47	51.29	10,000
PRL	60.8	62	61	61	14,500
PRWM	10.4	11.25	11.25	11.25	1,000
PSEL	159.06	159	159	159.06	100
PSMC	96.55	96.3	95.06	95.19	8,500
PSO	260.12	262.75	258.9	259.69	483,200
PSO-CNOV	267.98	0	0	267.4	0
PSO-COCT	264.36	0	0	263.8	0
PSO-CSEP	261.46	0	0	260.92	0
PSO-SEP	216.18	217.85	215.21	215.43	124,000
PTC	19.19	19.41	18.8	18.95	2,560,000
PTC-CNOV	19.77	0	0	19.51	0
PTC-COCT	19.5	0	0	19.25	0
PTC-CSEP	19.29	0	0	19.04	0
PTC-SEP	19.29	19.48	18.98	19.03	721,500
QUICE	12.95	13.13	12.5	12.69	95,500
RAVT	1.9	1.85	1.74	1.83	20,500
REWM	10.01	10	10	10	1,000
RICL	7.25	7.3	7.25	7.25	4,500
RUPL	30.5	32.02	31.95	32.02	27,000
SALT	36	37.8	37.8	37.8	1,000
SAZEW	32.14	32	32	32	500
SBL	2.4	2.47	2.35	2.39	478,500
SCBPL	11.65	12	11.85	11.99	48,000
SCL	138.01	132.2	132	132	1,200
SCLL	5.6	5.9	5.8	5.85	1,000
SCM	13.19	13.25	13.24	13.25	23,000
SEARL	52.6	54	52.95	53	15,500
SEPCO	1.44	1.49	1.4	1.41	173,000
SEPL	55.12	56.65	56.65	56.65	7,500
SFWF	10.5	11	11	11	3,000
SGML	12.72	13.47	12.9	13.12	234,500
SGPL	1.24	1.05	1.05	1.05	500
SHCI	1.92	1.85	1.85	1.85	500
SHEL	129.5	131.4	129.01	129.23	9,600
SHEZ	243.25	243.25	243	243.13	200
SHFA	46.5	46	44.18	45.98	64,500
SILK	2.2	2.39	2.25	2.27	2,175,000
SING	20	21	20.9	21	5,500
SITC	142.55	149.67	140	143.3	109,900
SLYT	6.3	6.29	6.29	6.29	500
SMBL	3.05	3.15	3.06	3.09	87,500
SMCPL	6.7	6.11	6	6.11	1,500
SMTM	6.47	6.4	6.01	6.03	6,500
SNAI	45.85	48.14	46	48.14	107,000
SNBL	7.21	7.25	7.12	7.2	112,000
SNGP	20.05	20.99	20	20.01	113,500
SPL	10.51	10.86	10.55	10.72	184,000
SPLC	0.89	0.8	0.7	0.7	49,500
SRVI	180	185.5	177.5	184.58	2,700
SSGC	21.66	22	21.31	21.95	51,500
SSIC	6.1	6.45	6.45	6.45	1,000
STCL	10.3	10.65	10.2	10.65	4,500
STJT	30	30.9	30.9	30.9	500
STPL	7.75	7.98	7.15	7.34	39,000
SUHJ	9	10	10	10	2,500
TDIL	9.55	9.98	9.5	9.53	7,000
TELE	3.33	3.47	3.09	3.13	3,913,500
TGL	17.5	17.2	17.2	17.2	500
THALL	135.54	141	134	138.93	567,500
TPL	8.33	8.76	8.05	8.2	29,000
TREET	67.56	68	66	67	5,000
TREI	2.5	2.47	2.47	2.5	5,000
TRG	3.82	3.92	3.72	3.75	416,000
TRIBL	1.29	1.3	1.24	1.3	4,500
TRPOL	1.79	1.4	1.4	1.4	1,000
TSBL	2	1.2	1.2	1.2	1,000
TSML	80	80	80	80	1,000
TSPL	1.2	1.3	1.12	1.12	22,000
UBL	77.04	77.5	76.3	76.48	441,000
UBL-CNOV	79.37	0	0	78.75	0
UBL-COCT	78.3	0	0	77.69	0
UBL-CSEP	77.44	0	0	76.84	0
UBL-SEP	78.25	77.5	77.05	77.05	3,500
UBLTFC4	100.9	0	0	100.9	0
UCAPM	0.75	1.75	1.75	1.75	500
UVIC	2.5	2.5	2.31	2.31	5,000
WAHN	53.5	52.5	52.5	52.5	2,000
WTCL	2.73	2.85	2.5	2.54	349,000
WTL	3.01	3.06	2.91	2.94	624,500
WYETH	983.33	967	960	962.37	150
YOUW	1.75	1.59	1.41	1.57	17,000
ZIL	99.25	94.3	94.3	94.3	300
ZTL	3.85	4.1	3.8	4.1	6,000
Total Turnover					102,011,171

KSE EOD Daily Share Price Data - 17/09/2012