KSE EOD Daily Share Price Data - 19/09/2012

For: September 19, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	5.85	6.35	5.9	6.07	292,500
ABL	67.69	68.11	68	68.11	2,000
ABOT	192.56	191	183.05	184.25	70,000
ACPL	108.7	109.15	107.5	109	199,500
ADOS	15.49	15.9	15.9	15.9	500
AGIC	9.4	10.4	9.93	10.4	21,000
AGIL	103	104.5	103	104.5	6,000
AGTL	200.56	210	203	203.25	800
AHCL	32.8	33.15	32.6	32.73	1,950,000
AHCL-CNOV	33.76	0	0	33.68	0
AHCL-COCT	33.31	0	0	33.22	0
AHCL-CSEP	32.94	0	0	32.86	0
AHCL-SEP	28.26	28.5	28.09	28.22	343,000
AHI	15.3	16.25	15.66	15.66	4,500
AHL	31.56	33.13	32.98	33.13	146,000
AICL	63.27	63.9	63.3	63.68	443,500
AICL-CNOV	65.12	0	0	65.53	0
AICL-SEP	63.91	64.49	63.76	63.76	1,500
AKBL	15.03	15.24	14.98	15.16	353,500
AKBL-CNOV	15.47	0	0	15.6	0
AKBL-SEP	15.2	15.25	15.25	15.25	2,000
AKZO	80.06	80.95	79.5	79.92	7,600
AMTEX	2.51	2.57	2.4	2.47	247,500
ANL	6.23	6.44	6.28	6.32	1,471,500
ANSM	6.01	7	7	7	500
APL	488	493	485.56	491.28	53,800
ARM	43.99	46.18	44	46.18	3,500
ASHTR	0.51	0.8	0.5	0.63	7,500
ASL	10.85	10.8	10.75	10.75	32,000
ASLPS	9	9.29	9	9.11	10,000
ATBA	261.61	274.69	266.4	267.14	12,200
ATIL	36.81	37.5	37.05	37.47	10,000
ATLH	138.13	139.7	133.31	139.7	700
ATRL	128.14	130.4	128.16	128.65	927,000
ATRL-CNOV	131.89	0	0	132.38	0
ATRL-COCT	130.11	0	0	130.59	0
ATRL-CSEP	128.7	0	0	129.16	0
ATRL-SEP	128.66	130.7	128.55	129.23	216,500
BAFL	16.55	16.79	16.51	16.57	748,500
BAFL-CNOV	17.03	0	0	17.05	0
BAFL-COCT	16.8	0	0	16.82	0
BAFL-CSEP	16.62	0	0	16.64	0
BAFL-SEP	16.77	16.84	16.5	16.64	80,500
BAHL	29.03	29.45	29	29.02	176,000
BAHL-CNOV	29.88	0	0	29.86	0
BAHL-COCT	29.48	0	0	29.46	0
BAHL-CSEP	29.16	0	0	29.14	0
BAHL-SEP	29.17	0	0	29.15	0
BAHLTFC2	102.85	0	0	102.85	0
BATA	960.02	951	915.01	950.51	1,550
BAWS	10.75	10.75	10.75	10.75	500
BCL	36.5	36.26	36.26	36.26	500
BCML	17.33	17	17	17	9,500
BERG	19.27	20.27	19.05	20.18	836,500
BIPL	9.33	9.6	9.3	9.49	3,737,000
BNWM	34.94	36.1	34.5	35.57	32,500
BOK	7.2	7.2	7	7.1	3,500
BOP	8.16	8.36	8.12	8.3	1,954,500
BPL	42.59	43.25	41.83	42.01	60,000
BROT	4.47	4.6	4.2	4.47	297,000
BRR	2.55	2.55	2.55	2.55	5,000
BUXL	10.65	10.5	9.85	10.5	1,500
BWHL	31.31	31.14	31.14	31.31	500
BYCO	8.47	8.6	8.43	8.47	372,000
CCM	23.9	22.71	22.71	23.9	1,000
CENI	9.5	9.74	9.41	9.46	12,000
CEPB	22.21	23.32	23.1	23.32	251,000
CHBL	2.07	2.16	2.08	2.15	7,000
CHCC	38.38	38.45	38	38.07	4,500
CJPL	1.04	1	0.86	1	11,500
CLOV	88.11	92.51	88	92.51	5,000
CML	2.58	2.64	2.45	2.49	261,500
CPAL	2	2	1.95	2	3,000
CPL	208	213	209	213	7,500
CPMFI	5.84	6.48	6.48	6.48	15,000
CPPL	39.97	41.5	39.75	39.93	113,000
CSAP	26.35	26.5	26	26	137,500
CSIL	3.7	3.5	3.5	3.5	5,000
CSM	1.19	1.19	1.1	1.16	11,000
CSUML	5.63	5.8	5.8	5.8	50,000
CWSM	2.8	3.05	2.9	3.05	1,500
CYAN	81.5	82	80.51	81.51	16,000
DAAG	7	6	6	6	1,500
DADX	58	60.8	59.99	59.99	1,500
DAWH	38.14	40.04	39.12	40.04	1,583,000
DCH	2.4	2.55	2.45	2.45	42,000
DCL	4.51	4.67	4.49	4.51	338,000
DEL	2.03	2	1.91	2	9,000
DFML	2.55	2.75	2.47	2.66	81,000
DFSM	3.01	3.05	3	3	122,500
DGKC	49.41	49.6	48.85	48.98	2,638,000
DGKC-CNOV	50.85	0	0	50.4	0
DGKC-COCT	50.17	0	0	49.72	0
DGKC-CSEP	49.62	0	0	49.17	0
DGKC-SEP	49.62	49.7	49.02	49.13	540,500
DLL	52	53	50.01	50.27	5,000
DNCC	2.99	3.99	2.99	3.99	501,500
DOL	4.28	4.39	4.28	4.29	169,500
DSFL	2.19	2.25	2.19	2.2	355,000
DSIL	2.09	2.1	2.01	2.03	49,500
DSL	2.65	2.84	2.63	2.79	161,500
DSML	4.3	4.99	4.61	4.84	3,500
DWAE	3.7	4.7	3.9	4.52	218,000
DWSM	3	3.15	2.95	2.95	37,000
DYNO	23.05	23	22.6	23	6,500
ECOP	7.1	7.5	6.99	7.5	13,500
EFLTFC3	97.7622	0	0	97.7622	0
EFLTFC4	90	90	90	90	5,000
EFOODS	71.4	71.7	70.7	71.17	1,818,500
EFUG	80.02	80.99	79	79.55	2,000
ELSM	29.4	30.48	29.9	30.48	3,500
ENGRO	107.85	109.78	107.66	108.16	7,428,400
ENGRO-CNOV	111	0	0	111.3	0
ENGRO-COCT	109.51	0	0	109.79	0
ENGRO-CSEP	108.32	0	0	108.59	0
ENGRO-SEP	108.26	110	108.1	108.66	1,816,500
ENGROTFC	98.5706	101	100.75	98.7193	600
ENGROTFC2	99.8884	101	101	98.1326	4,500
EPCL	9.65	10.08	9.61	9.84	1,776,000
ESBL	1.9	2.1	2	2.07	1,500
EXIDE	342.17	336	333	333.15	3,500
FABL	9.68	9.8	9.7	9.75	18,500
FABLTFC	101.19	0	0	101.19	0
FATIMA	24.29	24.74	24.03	24.42	6,586,500
FCCL	6.32	6.46	6.2	6.22	3,662,000
FCSC	3.42	3.65	3.5	3.51	68,000
FDIBL	1.6	1.6	1.5	1.59	43,000
FDMF	5.3	5.3	5.14	5.29	188,000
FECM	3.5	3.5	3.15	3.5	1,500
FECTC	23.16	23.5	22.85	23.09	32,500
FEM	1.5	1.41	1.41	1.41	1,500
FEROZ	95.02	96	95	95.5	11,000
FFBL	37.85	38	37.1	37.26	3,249,000
FFBL-CNOV	38.96	0	0	38.34	0
FFBL-COCT	38.43	0	0	37.82	0
FFBL-CSEP	38.01	0	0	37.41	0
FFBL-SEP	38.06	38.1	37.31	37.49	154,500
FFC	113.2	113.5	112.5	112.62	1,472,500
FFC-CNOV	116.51	0	0	115.89	0
FFC-COCT	114.94	0	0	114.32	0
FFC-CSEP	113.69	0	0	113.07	0
FFC-SEP	113.74	113.9	112.9	113	36,000
FFLM	2.69	2.7	2.7	2.7	6,000
FHAM	7.23	7.3	7.23	7.23	15,500
FHBM	10.65	11.28	10.8	11.01	41,000
FIMM	52.61	55.2	52	54.97	1,500
FLYNG	3.81	3.9	3.75	3.79	82,500
FNBM	6.05	5.9	5.8	5.83	44,000
FNEL	5.69	5	5	5	1,000
FPJM	1.4	1.4	1.4	1.4	17,500
FRCL	3.51	4	4	4	500
FRSM	24	25.2	25.2	25.2	2,500
GADT	69.53	70.5	69.8	70	16,500
GAIL	2.83	3.4	2.91	2.91	1,500
GAMON	3.03	3.03	3	3	5,500
GASF	6.57	6.55	6.4	6.51	457,000
GATM	26.97	25.99	25.65	25.99	2,500
GFIL	4.5	4	4	4	5,500
GGL	11.83	12.83	11.9	12.54	719,500
GHGL	50.1	52.45	52	52	5,000
GHNI	9.38	9.65	9.65	9.65	500
GHNL	5.03	5.15	5.03	5.15	31,500
GLAT	9.1	10.1	10.1	10.1	1,000
GLAXO	68.72	69.75	68.85	68.94	23,000
GLPL	61.34	64.4	64.35	64.39	4,500
GRAYS	33	31.55	31.35	31.35	2,500
GSPM	6	6	6	6	500
GTYR	30.93	30.8	30.3	30.7	11,500
GUSM	4.32	4.35	4.3	4.35	4,000
GUTM	18	19	19	18	5,000
GWLC	5.5	5.35	5.28	5.28	1,500
HABSM	27.68	28.55	27.8	28.47	161,500
HADC	2.42	2.5	2.31	2.41	60,500
HAEL	8.5	8	8	8	0
HAL	28.41	29.69	28.4	29.25	35,000
HBL	107.67	108.57	107.7	108.33	11,200
HCAR	14.55	15.25	14.6	14.79	390,000
HICL	13.7	13.83	13.7	13.83	2,000
HINO	69	69	69	69	500
HIRAT	9.99	9.95	9.75	9.95	2,500
HMB	18	18	17.99	18	7,500
HSPI	21.51	21.53	21.5	21.5	93,500
HUBC	46.1	46.05	45.5	45.6	1,506,500
HUBC-CNOV	47.45	0	0	46.92	0
HUBC-COCT	46.81	0	0	46.29	0
HUBC-CSEP	46.3	0	0	45.78	0
HUBC-SEP	45.47	0	0	45.8	0
IBFL	51	53.55	51.9	53.55	15,000
IBLHL	26.45	26.03	25.13	25.13	27,000
ICCT	2.07	2.15	2	2.09	7,500
ICI	164.05	166	163.26	164.68	28,100
ICIBL	0.85	0.86	0.8	0.85	62,500
ICL	31.11	32.65	32.65	32.65	500
IDYM	400	400	390	390	5,000
IFSL	12.5	13.4	12.75	13.4	1,500
IGIBL	2.15	2.19	2.1	2.17	158,500
IGIIL	67.72	71.1	68.05	71.1	124,000
ILTM	272.1	280	280	280	200
INDU	298	300	289.02	291.39	36,300
INIL	37.72	38.65	37.55	38.34	417,500
ISL	13.8	14.2	13.9	14.02	80,000
ISTM	5.8	5.75	5.5	5.5	5,000
JDMT	28.67	28.5	27.25	27.5	7,500
JDWS	106.04	104	103	103	1,500
JGICL	62	62	62	62	500
JPGL	1.74	1.8	1.7	1.71	474,000
JSBL	5.83	5.99	5.81	5.85	367,000
JSCL	13.84	14.39	13.85	14.06	8,635,000
JSGCL	30.15	30	29.25	29.33	3,500
JSGF	7.74	7.65	7.6	7.6	19,000
JSIL	8.57	8.89	8.64	8.72	1,112,500
JSVFL	8.98	8.75	8.7	8.7	34,500
KAPCO	47.99	48.3	47.95	48.06	54,000
KASBB	2.39	2.39	2.26	2.32	56,500
KASBM	4.5	4.01	4.01	4.01	6,500
KASBSL	4.17	4.15	4.02	4.05	53,500
KESC	7.76	7.89	7.62	7.65	3,076,000
KML	3.6	3.65	3.65	3.65	1,000
KOHC	59.52	59.6	58.05	58.32	64,000
KOHE	25	24.6	24.5	24.5	2,000
KOHP	2.94	3.75	3.25	3.34	786,500
KOIL	2.07	2.49	2.2	2.39	2,581,000
KOSM	2.61	2.5	2.42	2.5	22,500
KTML	8.7	8.7	8.4	8.5	49,000
LEUL	2.85	3.85	2.99	3.11	17,500
LINDE	150.5	150	150	150	3,200
LOTPTA	7.16	7.25	7.11	7.12	831,000
LOTPTA-SEP	7.21	7.23	7.16	7.19	9,000
LPCL	5.38	5.43	5.3	5.32	489,500
LPGL	20.25	20.25	20.25	20.25	1,000
LUCK	132.33	133.42	131.81	132.07	1,143,100
LUCK-CNOV	136.2	0	0	135.9	0
LUCK-COCT	134.37	0	0	134.06	0
LUCK-CSEP	132.91	0	0	132.59	0
LUCK-SEP	132.81	133.7	132.11	132.43	297,500
MACFL	19.7	20.29	19.6	19.97	53,000
MARI	106.55	108.64	106.89	107.38	105,500
MBF	11.69	11.68	11.68	11.68	24,000
MCB	182.15	185.95	182.74	183.69	503,700
MCB-CNOV	187.48	0	0	189.02	0
MCB-COCT	184.96	0	0	186.46	0
MCB-CSEP	182.94	0	0	184.42	0
MCB-SEP	182.89	186	183.5	184.49	29,000
MDTL	6.09	6.08	5.7	6.08	6,500
MEBL	28	28.18	27.9	28.06	3,500
MEHT	101.86	102.99	102.99	101.86	100
MERIT	22.47	23.59	23.41	23.59	38,000
MFFL	321	331.5	331	331	200
MFTM	1.74	1.76	1.67	1.7	34,500
MLCF	8.85	9	8.62	8.7	837,000
MSCL	15.01	15.75	14.6	15.75	11,000
MSOT	29.72	30	28.51	28.52	2,000
MTIL	1.45	1.45	1.4	1.4	15,000
MTL	481.95	485	479.55	481.56	13,900
MUREB	138.45	136	136	136	2,000
MZSM	3.68	3.84	3.6	3.79	9,500
NAGC	26.71	27.5	27	27.43	25,000
NATF	253.97	256	254	255	274,800
NBP	44.17	44.9	44.2	44.71	3,160,000
NBP-CNOV	45.46	0	0	46.01	0
NBP-COCT	44.85	0	0	45.38	0
NBP-CSEP	44.36	0	0	44.89	0
NBP-SEP	44.42	45.05	44.55	44.83	199,500
NCL	21.33	21.6	21	21.08	114,000
NCPL	15.81	15.9	15.85	15.9	74,500
NETSOL	21.84	22.38	21.57	21.72	1,524,000
NEXT	6.55	6	6	6	1,500
NIB	2.48	2.69	2.47	2.64	8,600,000
NIBTFC	100.2551	0	0	100.2551	0
NICL	4.29	4.39	4.21	4.26	89,500
NML	59.77	59.98	57.8	58.05	3,708,500
NML-CNOV	61.52	0	0	59.73	0
NML-COCT	60.69	0	0	58.93	0
NML-CSEP	60.03	0	0	58.28	0
NML-SEP	59.92	59.95	58.11	58.29	845,000
NONS	22.3	23.35	23.3	23.35	1,000
NOPK	49	50.94	47.51	50.94	2,000
NPL	15.35	15.5	15.3	15.31	645,000
NRL	238.96	239.65	236.3	237.27	111,200
OGDC	181.69	183.78	179.11	183.06	1,341,200
OGDC-CNOV	187	0	0	188.37	0
OGDC-COCT	184.49	0	0	185.82	0
OGDC-CSEP	182.48	0	0	183.79	0
OGDC-SEP	177.28	180.5	177.3	179.94	47,000
OLPL	12.16	12.6	12.5	12.6	5,000
OLSM	4.95	5.4	4	4.17	36,500
OLTM	9.34	9.83	8.4	9	4,000
PACE	3.44	3.5	3.36	3.39	552,500
PAEL	9.25	9.39	8.87	9.18	751,500
PAKRI	19.27	19.98	19.21	19.63	421,000
PAKRI-SEP	18.6	19.35	19.35	19.35	500
PAKT	62	62.5	61.4	61.4	23,500
PASL	2.09	2.19	2.08	2.16	47,000
PASM	6.35	6.61	6.4	6.61	10,500
PCAL	51	53.55	51.15	53.55	39,500
PECO	37.5067	38	38	38	1,000
PEF	8	8.2	8	8.03	10,000
PFLTFC2	100.104	0	0	100.104	0
PGCL	231.3	222.1	221	222.07	1,500
PGF	13.05	13.2	13	13.17	43,500
PIAA	2.8	2.84	2.61	2.63	472,000
PICT	151.37	152	150.52	152	700
PIF	5.98	6.05	5.9	6.04	21,500
PINL	7.5	7.69	7.45	7.45	3,000
PIOC	13.05	13	12.85	12.86	10,500
PKGI	14.78	13.79	13.79	13.79	500
PKGP	16.77	17.38	16.3	16.47	2,481,500
PKGS	106.58	111.9	111	111.9	47,500
PMI	1.33	1.3	1.3	1.3	6,000
PMPK	144.88	149.98	144.25	147.12	300
PMTFC6	98.736	0	0	98.736	0
PNGRS	2.56	2.5	2.5	2.5	2,000
PNSC	16.65	16.85	16.4	16.55	9,000
POAF	8.5	8.5	8.5	8.5	3,500
POL	431.4	439.99	430.6	438.66	1,616,800
POL-CNOV	444.01	0	0	451.38	0
POL-COCT	438.05	0	0	445.28	0
POL-CSEP	433.27	0	0	440.4	0
POL-SEP	431.48	439.3	430.25	438.14	512,000
PPL	178.14	181.97	180.01	180.99	2,162,900
PPL-CNOV	188.7	188.7	188.7	186.24	0
PPL-COCT	186.16	186.16	186.16	183.72	0
PPL-CSEP	184.13	184.13	184.13	181.71	0
PPL-SEP	179.56	182.11	180.25	181.57	699,500
PPP	51.59	52.5	51.95	52.4	14,000
PRET	53.85	56.54	56.54	56.54	500
PRL	57.95	57.95	56.01	57.05	63,000
PRWM	11.25	10.9	10.5	10.9	1,500
PSMC	99.94	104.93	100.7	104.02	314,500
PSO	219.69	221.6	218.71	219.45	1,257,000
PSO-CNOV	226.11	0	0	225.81	0
PSO-COCT	223.07	0	0	222.76	0
PSO-CSEP	220.64	0	0	220.32	0
PSO-SEP	220.63	222	219.6	220.21	629,000
PSYL	19.24	19.6	19.6	19.6	500
PTC	19.55	20.15	19.7	19.87	9,943,500
PTC-CNOV	20.12	0	0	20.45	0
PTC-COCT	19.85	0	0	20.17	0
PTC-CSEP	19.63	0	0	19.95	0
PTC-SEP	19.55	20.2	19.79	19.95	4,752,000
QUICE	12.95	13.2	12.7	12.78	162,000
RAVT	1.8	1.89	1.74	1.77	15,500
REWM	10.8	11.8	11.4	11.8	17,000
RMPL	4625	4451.4388	4451.4388	4451.4388	0
SALT	39.69	41.67	41.67	41.67	1,000
SANSM	24.5	24.25	23.5	24.25	1,500
SAPL	210.59	214	212	213.67	600
SAPT	154	160	160	160	200
SAZEW	31.38	31.7	30.61	31.7	7,500
SBL	2.4	2.47	2.4	2.45	123,500
SCBPL	11.67	11.9	11.7	11.75	7,000
SCL	125.4	119.15	119.13	119.13	1,900
SCLL	6.15	6.64	6.06	6.06	12,000
SCM	13.23	13.4	13.25	13.4	15,000
SEARL	53.9	55	53.04	53.98	787,500
SEL	18	18.25	18	18.01	6,500
SEPCO	1.52	1.68	1.46	1.56	1,243,500
SEPL	55.5	55.25	52.75	54.58	69,000
SFL	136.3	136	136	136	0
SGML	13.53	14.38	13.5	13.96	608,000
SGMLPS	5.5	6.5	6.5	6.5	500
SGPL	1.1	1.5	1.15	1.31	45,000
SHEL	129.77	130.35	128.5	129.43	12,000
SHFA	45.98	46	45	46	10,000
SIEM	941.1816	919.0741	919.0741	919.0741	0
SILK	2.29	2.39	2.27	2.34	494,500
SING	20.7	21	21	21	500
SITC	142.84	144	140	141.5	3,500
SKFL	8.5	9.5	8.99	8.99	44,000
SLCL	1.75	1.89	1.76	1.76	8,500
SLYT	6.1	6.35	6.25	6.35	10,000
SMBL	3.09	3.19	3.06	3.1	389,000
SMCPL	6.2	6.89	6.2	6.89	12,500
SMTM	6.47	6.9	6.4	6.5	60,000
SNAI	50.51	53.03	49.26	53.02	36,000
SNBL	7.18	7.2	7.11	7.13	373,500
SNGP	20.13	20.3	20.02	20.04	99,500
SPL	11.25	11.38	11.07	11.1	86,500
SPLC	0.85	0.82	0.8	0.8	19,000
SRVI	180.64	181.99	179.8	181	500
SSGC	22.16	22.3	22	22.08	29,000
SSIC	6.97	6.75	6.25	6.25	11,000
SSML	2.31	2.45	2.1	2.14	172,500
STCL	10.65	11.35	10.17	10.24	52,000
STJT	30.6	32.13	31.5	32.13	4,000
STML	18	19	19	19	500
STPL	7.6	7.9	7.35	7.35	67,500
SUHJ	10.3182	10.9783	10.9783	10.9783	0
SURC	31.93	33.52	32	33.52	6,500
TDIL	9.56	9.55	9.5	9.54	2,500
TELE	3.34	3.55	3.31	3.34	4,367,500
TGL	17.5	17.95	17.35	17.84	58,500
THALL	137.58	139	137	138.43	17,000
THCCL	18.14	18.8	18	18.8	1,500
TICL	41.56	39.49	39.49	39.49	1,500
TPL	8.24	8.76	8	8.18	31,500
TREET	67.25	70.3	65.5	68.05	1,195,500
TRG	3.9	3.99	3.85	3.91	225,000
TRIBL	1.3	1.2	1.2	1.2	500
TRIPF	189	195	192	192	3,400
TRPOL	1.5	1.48	1.48	1.48	1,000
TRSM	2.5	2.95	2.95	2.95	500
TSBL	1.5	2	2	2	500
TSML	81	82	82	82	1,000
TSPL	1.3	1.49	1.29	1.31	378,000
UBDL	31.6667	31.8	31.6	31.6	1,000
UBL	77	77.39	76.5	76.73	516,500
UBL-CNOV	79.25	0	0	78.96	0
UBL-COCT	78.19	0	0	77.89	0
UBL-CSEP	77.33	0	0	77.03	0
UBL-SEP	77.52	77	76.8	77	2,000
UBLTFC4	100.9	0	0	100.9	0
UCAPM	2.75	3.75	3.74	3.75	4,500
UVIC	2.5	2.4	2.15	2.31	1,500
WAHN	52.5	53.4	52.99	53.4	5,000
WTCL	2.72	2.85	2.69	2.72	229,500
WTL	3.12	3.3	3.12	3.15	5,200,000
YOUW	1.31	1.44	1.25	1.25	10,500
ZAHT	3.8	3.8167	3.8167	3.8167	0
ZIL	89.75	86.01	85.27	85.93	3,800
Total Turnover					143,088,950

KSE EOD Daily Share Price Data - 19/09/2012