KSE EOD Daily Share Price Data - 02/10/2012

For: October 02, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6.03	6.12	5.91	6.02	81,000
AASM	20.3	20.3	20.3	20.3	500
ABL	63.56	64.98	63.86	63.9	33,500
ABOT	209	207.25	205.01	206.89	5,500
ACPL	113.57	116	113	113.16	147,500
ADMM	25.5	26	25.5	25.61	6,000
ADOS	14.67	14.85	14	14	1,000
AGIC	10.12	10.75	10.45	10.5	5,500
AGIL	99.2	101	98	98	4,000
AGL	11.12	11.25	11	11.11	18,000
AHCL	26.84	27.85	26.7	27.19	1,215,000
AHCL-CDEC	27.79	0	0	28.13	0
AHCL-CNOV	27.49	0	0	27.83	0
AHCL-COCT	27.12	0	0	27.46	0
AHCL-OCT	27.02	28.19	27.1	27.43	444,000
AHI	15.02	15.72	15.25	15.63	2,000
AHL	29.72	31.2	30	31.2	139,500
AICL	64.1	65.35	64.25	65.2	1,254,500
AICL-CDEC	67.91	0	0	67.45	0
AICL-CNOV	67.18	0	0	66.73	0
AICL-OCT	64.5	65.5	64.5	65.25	17,000
AKBL	14.97	15.55	14.94	15.41	3,401,500
AKBL-CDEC	15.5	0	0	15.94	0
AKBL-CNOV	15.33	0	0	15.77	0
AKBL-OCT	15.13	15.5	15.2	15.5	115,000
AKGL	12.95	12.85	12.1	12.85	6,000
AKZO	87	90	87.5	88.56	27,600
ALICO	22.79	21.75	21.75	22.79	10,000
AMBL	13.75	14.74	14.74	14.74	2,000
AMTEX	2.24	2.3	2.17	2.18	150,500
ANL	6.11	6.18	6.04	6.06	816,000
APL	524.93	530.99	525	525.65	30,500
ARM	46.08	47	46	46.33	3,500
ASL	11.17	11.4	10.9	10.9	65,500
ASLPS	10.08	10.4	10	10.03	24,500
ATBA	239.5	243.95	240	243.95	2,200
ATIL	36.88	37.5	36.51	37	4,500
ATLH	135.45	135	134.95	135	1,000
ATRL	133.37	140.03	137	140.03	4,721,500
ATRL-CDEC	138.07	0	0	144.85	0
ATRL-CNOV	136.59	0	0	143.32	0
ATRL-COCT	134.74	0	0	141.4	0
ATRL-OCT	128.87	135.31	132.3	135.31	933,000
BAFL	15.12	15.3	14.95	15.09	4,169,500
BAFL-CDEC	15.65	0	0	15.61	0
BAFL-CNOV	15.49	0	0	15.44	0
BAFL-COCT	15.28	0	0	15.24	0
BAFL-OCT	15.26	15.49	15.11	15.2	278,500
BAHL	28.02	28.34	28	28.25	2,382,000
BAHL-CDEC	29.01	0	0	29.22	0
BAHL-CNOV	28.7	0	0	28.91	0
BAHL-COCT	28.31	0	0	28.53	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	7.45	7.5	7.16	7.36	16,000
BATA	1015	1035	975.02	1035	450
BCML	15.26	15.2	15.2	15.2	500
BERG	21.13	21.9	21.3	21.33	53,000
BIPL	8.9	8.96	8.7	8.88	361,500
BNWM	33.15	33.3	32.75	32.88	2,500
BOK	6.75	7	6.77	6.77	13,000
BOP	7.97	8.11	8	8.02	869,500
BPL	39	40.2	39	39.14	56,500
BROT	3.1	3.43	3.16	3.31	32,500
BRR	2.98	3	2.5	2.75	44,000
BWCL	30.57	32	31	32	2,500
BYCO	8.23	8.44	8.3	8.39	600,500
CCM	24	24.6	24.6	24.6	500
CENI	9.5	9.74	9.4	9.57	1,000
CEPB	22.57	23.5	21.45	21.49	640,000
CHBL	1.8	1.83	1.8	1.81	7,000
CHCC	40.3	40.7	39.5	39.87	95,000
CJPL	1.07	1.07	0.9	1.07	2,500
CLOV	108.68	107.99	103.25	103.25	23,500
CML	2.66	2.84	2.61	2.72	387,000
COLG	1184.72	1201	1150.02	1200.33	750
CPL	217.25	215	215	215	700
CPPL	39	39.1	38.55	38.56	25,000
CSAP	26.02	27	26.25	26.89	108,000
CSIL	3.35	3.5	3.5	3.5	500
CSM	1.12	1.29	1.13	1.22	268,000
CSUML	5.87	5.68	5.42	5.48	60,000
CYAN	53.72	54.39	53	53.07	16,500
DADX	51.02	48.51	48.47	48.47	1,500
DAWH	36.96	37.97	36.81	37.34	671,500
DBCI	2.55	2.56	2.42	2.45	94,000
DCH	2.28	2.25	2.2	2.25	13,500
DCL	5.38	5.49	5	5.06	3,690,000
DEL	1.8	1.8	1.75	1.75	17,000
DFML	2.3	2.44	2.35	2.41	73,500
DFSM	2.57	2.52	2.3	2.5	115,500
DGKC	51.02	51.55	50.55	50.76	4,146,000
DGKC-CDEC	52.82	0	0	52.51	0
DGKC-CNOV	52.25	0	0	51.95	0
DGKC-COCT	51.55	0	0	51.26	0
DGKC-OCT	50.09	50.55	49.67	49.88	1,914,000
DLL	48.99	51	51	51	1,000
DNCC	3.81	4.2	3.77	3.98	5,000
DOL	3.82	3.93	3.76	3.9	69,000
DSFL	2.06	2.15	2	2.02	355,500
DSIL	1.9	1.92	1.83	1.83	25,000
DSL	2.74	2.98	2.76	2.88	63,000
DWAE	3.76	4.16	3.71	3.71	1,000
DWSM	2.94	3.19	3.01	3.01	72,500
ECOP	5.66	5.8	5.79	5.8	11,000
EFLTFC3	97.7622	0	0	97.7622	0
EFLTFC4	90	0	0	90	0
EFOODS	70.96	72.81	70.99	72.5	5,344,000
EFUG	79.8	79.52	79.5	79.5	2,000
ELSM	35.87	37.66	34.95	37	32,500
EMCO	3	3	3	3	1,000
ENGRO	108.31	109.9	108.5	108.76	3,704,300
ENGRO-CDEC	112.13	0	0	112.51	0
ENGRO-CNOV	110.93	0	0	111.31	0
ENGRO-COCT	109.42	0	0	109.82	0
ENGRO-OCT	109.29	110.69	109.25	109.74	977,500
ENGROTFC	98.6442	0	0	98.6442	0
ENGROTFC2	96.865	0	0	96.865	0
EPCL	9.57	9.7	9.53	9.61	156,000
EXIDE	314	322.95	312.02	312.81	1,300
FABL	9.6	9.65	9.45	9.5	16,000
FABLTFC	101.3889	0	0	101.3889	0
FASM	50.5	52.7	50.5	52.7	28,500
FATIMA	23.89	24.29	23.91	24.07	1,502,000
FCCL	6.43	6.56	6.36	6.41	4,998,000
FCSC	3.18	3.44	3.1	3.28	80,000
FDIBL	1.43	1.5	1.45	1.45	2,500
FDMF	4.68	4.75	4.65	4.7	82,500
FECTC	25.02	25.49	24	24.34	274,000
FEM	1.6	1.65	1.56	1.56	5,500
FEROZ	92.7	97.33	93.55	97.33	17,000
FFBL	37.51	39.3	37.9	39.17	7,352,500
FFBL-CDEC	38.83	0	0	40.52	0
FFBL-CNOV	38.42	0	0	40.09	0
FFBL-COCT	37.9	0	0	39.55	0
FFBL-OCT	37.78	39.65	38.11	39.44	1,493,000
FFC	113.28	114.98	113.5	114.75	2,094,200
FFC-CDEC	117.27	0	0	118.7	0
FFC-CNOV	116.02	0	0	117.45	0
FFC-COCT	114.45	0	0	115.87	0
FFC-OCT	114.3	115.6	114.4	115.47	196,500
FFLM	2.4	2.75	2.75	2.4	10,000
FHAM	7.21	7.49	7.1	7.49	23,500
FHBM	8.77	9.45	9.35	9.35	2,500
FLYNG	4.27	4.33	4.01	4.03	497,500
FNBM	6.17	6.49	6.16	6.2	130,500
FPJM	1.39	1.4	1.31	1.4	7,000
FUDLM	8	8.39	8.14	8.39	3,500
GADT	76.71	80.54	77.9	78.1	179,500
GAIL	2.67	2.8	2.58	2.58	14,500
GAMON	3	2.56	2.56	3	500
GASF	4.99	5	4.99	4.99	30,500
GFIL	4.75	5.45	4.61	4.61	2,500
GGL	11.68	11.95	11.5	11.51	69,000
GHGL	51.8	51.95	51	51.1	18,000
GHNI	8.9	9.24	9.24	9.24	500
GHNL	4.71	4.89	4.75	4.88	38,500
GLAT	10.1	11.1	11.1	11.1	1,000
GLAXO	70	71.2	69.86	70.36	152,000
GRAYS	31.94	32.95	30.35	31.08	29,500
GTYR	28.7	28.85	28.1	28.85	4,500
GUSM	4	4.33	4.33	4.33	5,000
GUTM	18	18	18	18	4,000
GWLC	5.6	6	5.5	6	13,000
HABSM	27.07	27.5	27.25	27.45	13,000
HADC	2.34	2.54	2.01	2.3	2,000
HAL	28.75	29.09	28.75	28.99	10,000
HBL	106.95	107.8	107	107.04	17,400
HCAR	13.92	14.78	13.91	14.5	376,000
HICL	14.25	14.2	14.2	14.2	500
HINOON	42	41.9	41.9	41.9	500
HIRAT	9.98	10.04	9.72	9.74	35,500
HMB	17.55	17.49	17.25	17.49	3,000
HSPI	21	21.5	21.2	21.32	6,500
HUBC	48.36	48.9	47.5	47.82	978,000
HUBC-CDEC	50.06	0	0	49.47	0
HUBC-CNOV	49.53	0	0	48.94	0
HUBC-COCT	48.86	0	0	48.29	0
HUBC-OCT	48.3	48.79	48.3	48.55	12,000
HUMNL	21.48	22	22	22	1,000
HUSS	15	16	15.49	16	1,000
IBLHL	25.2	26	25.25	25.25	3,500
ICCT	1.9	2.18	2	2.18	5,500
ICI	164.05	166.5	164.2	165.84	204,100
ICIBL	0.89	0.99	0.86	0.86	59,000
IDRT	8.51	8.8	8.75	8.78	3,500
IDYM	439.99	418	418	418	400
IFSL	10.55	11	10.8	10.8	3,000
IGIBL	2.34	2.4	2.3	2.3	259,500
IGIIL	76.49	79.79	74.05	76.61	12,500
INDU	256	263	256	258.68	39,600
INIL	38.15	38.75	37.5	37.58	121,000
ISIL	133	126.35	126.35	126.35	500
ISL	13.92	13.98	13.9	13.9	9,500
JDWS	102	102.85	99	102.85	3,000
JKSM	10.5	10.5	10.5	10.5	1,000
JOPP	8.1	8.1	8.05	8.1	1,500
JPGL	1.66	1.74	1.67	1.67	106,500
JSBL	5.29	5.35	5.2	5.26	732,500
JSCL	13.41	13.69	13.4	13.43	2,650,500
JSGCL	27.79	28.74	27.55	27.55	4,000
JSGF	7.53	7.68	7.5	7.68	3,500
JSIL	8.27	8.5	8.25	8.28	363,000
JSVFL	8.4	8.42	8.42	8.42	2,500
KAPCO	49.48	49.75	49.25	49.65	179,000
KASBB	2.35	2.35	2.3	2.3	26,500
KASBSL	4.19	4.19	3.99	3.99	6,500
KCL	5.5	6.5	6.3	6.5	5,000
KESC	6.46	6.83	6.48	6.61	3,588,000
KML	5.96	5.8	5.66	5.74	19,000
KOHC	58.48	60	57.9	58.63	313,500
KOHE	25.7	25.7	25	25.68	4,500
KOHP	3.04	2.7	2.7	2.7	2,000
KOHTM	8.25	8.65	8.25	8.25	20,500
KOIL	1.92	1.9	1.81	1.86	119,000
KOSM	3.05	3	2.91	3	8,500
KTML	8.95	9.35	8.68	8.98	133,500
LOTPTA	7.11	7.18	7.09	7.12	1,660,500
LOTPTA-OCT	7.2	7.2	7.15	7.2	49,500
LPCL	6.01	6.05	5.85	5.96	8,171,000
LUCK	134.71	135.15	133.5	133.85	764,200
LUCK-CDEC	139.46	0	0	138.46	0
LUCK-CNOV	137.96	0	0	136.99	0
LUCK-COCT	136.1	0	0	135.16	0
LUCK-OCT	129.99	130.45	129	129.15	212,000
MACFL	20.07	20.4	19.6	20	30,000
MARI	92.64	94.65	92.3	93.46	202,000
MBF	12.45	12.61	12.5	12.6	100,000
MCB	183.29	184.7	182.1	182.78	257,900
MCB-CDEC	189.75	0	0	189.08	0
MCB-CNOV	187.72	0	0	187.07	0
MCB-COCT	185.18	0	0	184.57	0
MCB-OCT	184.57	188	184	184.52	54,500
MDTL	6.6	7.1	6.4	6.98	34,000
MEBL	27.25	27.59	27.26	27.55	32,000
MERIT	21.75	22.83	22.5	22.83	17,000
MFFL	342.63	359.76	345	359	10,400
MFTM	1.7	1.7	1.65	1.7	5,000
MIRKS	43.26	43	43	43	500
MLCF	9.2	9.41	8.6	8.95	6,909,000
MRNS	42	42	42	42	4,500
MSOT	29.95	30.35	28.46	29.31	4,500
MTIL	1.2	1.3	1.29	1.3	2,500
MTL	480.87	482.99	480	480.08	15,200
MUCL	19.4	20.4	20.4	20.4	5,500
MUREB	147.52	154.89	154.89	154.89	3,300
MZSM	3.49	3.66	3.3	3.55	120,000
NAGC	31.29	32.85	32.85	32.85	153,500
NATF	256.52	267	258.75	266.03	11,000
NBP	43.72	44.15	43.75	43.82	1,332,500
NBP-CDEC	45.26	0	0	45.33	0
NBP-CNOV	44.78	0	0	44.85	0
NBP-COCT	44.17	0	0	44.25	0
NBP-OCT	44.13	44.55	44.1	44.24	255,000
NCL	23.27	24	22.11	22.23	4,597,500
NCPL	17.19	17.5	17.04	17.11	1,190,000
NESTLE	4410	4630.5	4400	4425.01	660
NETSOL	21.37	21.84	21.3	21.35	430,000
NEXT	7	6.85	6.08	6.85	2,500
NIB	2.51	2.53	2.45	2.48	1,538,500
NIBTFC	100.2551	0	0	100.2551	0
NICL	3.9	3.95	3.8	3.87	207,000
NML	58.46	59.6	57.25	57.5	4,156,000
NML-CDEC	60.52	0	0	59.48	0
NML-CNOV	59.87	0	0	58.85	0
NML-COCT	59.06	0	0	58.06	0
NML-OCT	58.96	60.09	57.8	57.99	846,000
NONS	21.51	22.01	22	22	26,000
NOPKNV	28.22	26.81	26.81	26.81	500
NPL	16.25	16.38	16.01	16.11	335,500
NRL	239.3	245	240	241.29	560,700
OGDC	180.77	186	181.25	182.91	870,200
OGDC-CDEC	187.14	0	0	189.21	0
OGDC-CNOV	185.14	0	0	187.21	0
OGDC-COCT	182.63	0	0	184.7	0
OGDC-OCT	180.34	185.4	181.67	183	45,500
OLPL	13.75	14.75	13.8	14.4	63,000
OLSM	4.63	4.84	4	4.3	65,000
OLTM	10.25	9.8	9.8	9.8	5,000
OTSU	46.95	46	46	46	9,000
PACE	3.21	3.3	3.16	3.21	1,579,500
PAEL	7.83	8.2	7.99	8.1	587,500
PAKMI	1.41	1.52	1.52	1.52	500
PAKRI	20.74	20.7	20.46	20.51	173,000
PAKT	61.5	62.6	61.01	61.01	4,000
PASL	2.05	2.09	1.9	1.99	182,500
PASM	6.17	6.25	5.9	6.05	45,500
PCAL	56.9	59	56.6	59	3,000
PECO	38.5303	40.3647	40.3647	40.3647	0
PEF	8.15	8.22	8.1	8.21	26,000
PFLTFC2	100.104	0	0	100.104	0
PGCL	195.71	196.05	195	195.06	1,200
PGF	13.01	13.67	13.1	13.5	1,814,500
PIAA	2.42	2.54	2.45	2.51	49,500
PICT	149.71	153	148.8	150.72	1,700
PIF	5.9	6.09	5.75	6	157,000
PIL	8.14	8.5	8.15	8.42	2,500
PINL	7.74	7.95	7.7	7.75	5,000
PIOC	12.94	13.65	13.09	13.16	321,000
PKGI	15.49	16.35	16.35	16.35	3,500
PKGP	16.77	17.05	16.7	16.74	802,500
PKGS	120	122	120	120.97	33,500
PMPK	129.5	125.52	125.52	125.52	200
PMRS	39.93	39.9	37.94	39.85	1,500
PMTFC6	98.726	0	0	98.726	0
PNGRS	2.5	2.5	2.5	2.5	4,000
PNSC	18.6	19.55	18.36	18.74	51,500
POL	440.1	458.3	440.6	450.85	1,839,500
POL-CDEC	455.61	0	0	466.38	0
POL-CNOV	450.73	0	0	461.44	0
POL-COCT	444.63	0	0	455.26	0
POL-OCT	407.33	424.39	408	418.46	733,000
PPL	176.52	180.1	176.55	177.47	1,118,600
PPL-CDEC	182.74	0	0	183.58	0
PPL-CNOV	180.78	0	0	181.64	0
PPL-COCT	178.34	0	0	179.21	0
PPL-OCT	178.31	181.45	178.61	179.12	190,000
PPP	51	51	51	51	3,000
PRET	66.33	69.64	66.5	67.88	5,500
PRL	60.81	62.25	60.2	60.99	36,500
PRWM	14	15	14.75	15	79,000
PSEL	155.44	156	147.67	151.84	200
PSMC	99.08	104.03	100.1	104.03	196,000
PSO	218.68	222.89	219.02	219.86	1,186,800
PSO-CDEC	226.39	0	0	227.43	0
PSO-CNOV	223.96	0	0	225.02	0
PSO-COCT	220.93	0	0	222.01	0
PSO-OCT	220.67	224.24	221.5	221.92	272,500
PSYL	18.85	19.65	18.11	18.73	5,000
PTC	19.85	20.25	19.51	19.56	12,930,500
PTC-CDEC	20.55	0	0	20.23	0
PTC-CNOV	20.33	0	0	20.02	0
PTC-COCT	20.05	0	0	19.75	0
PTC-OCT	20.03	20.39	19.7	19.76	2,216,000
QUICE	12.9	13.21	12.87	12.99	473,500
RAVT	1.6	1.7	1.6	1.6	10,000
REWM	12.5	13.5	12.7	12.73	4,000
RMPL	3968.3	3899	3899	3899	20
RUBY	4	4	4	4	500
RUPL	26	26.5	26.45	26.5	5,500
SAIF	13.45	14.25	13.61	14	32,500
SALT	43.9	46.09	46.09	46.09	500
SANE	2.06	2.1	2.1	2.1	500
SANSM	24	24.9	24	24.8	3,500
SARC	2.8	3.15	3.15	3.15	1,000
SAZEW	29.99	30.49	28.66	29.06	13,000
SBL	2.3	2.35	2.28	2.3	164,500
SCBPL	11.5	11.65	11.2	11.65	3,500
SCLL	6.16	6.05	6.05	6.05	1,500
SCM	13.49	14	13.5	13.75	33,500
SEARL	58.16	58.47	58.02	58.08	111,500
SEL	19.7	19.8	19.75	19.8	3,500
SEPCO	1.27	1.33	1.27	1.3	238,500
SEPL	49.5	50.8	50	50	10,000
SFAT	6.4	7.4	7.4	7.4	1,000
SFL	133	133	133	133	1,000
SGML	13.2	13.48	13.15	13.16	21,000
SGMLPS	6.5	5.56	5.56	6.5	2,000
SGPL	1.25	1.27	1.25	1.25	10,500
SHCI	1.6	1.6	1.6	1.6	10,000
SHEL	130.21	133	129.01	131.51	26,000
SHEZ	300	315	305	315	4,700
SHSML	12.81	12.6	12.5	12.55	2,000
SIEM	760	722.1	722.05	722.05	100
SILK	2.22	2.27	2.18	2.2	390,000
SING	17.08	17.01	17	17	1,500
SITC	135	138	134.75	138	8,700
SKFL	9	9	8.7	8.99	2,000
SLCL	1.81	1.1	1.1	1.1	1,000
SLYT	7	7.3	6.83	7	24,500
SMBL	3	3.05	2.95	2.98	146,500
SNAI	49.56	50.79	50.1	50.5	4,500
SNBL	6.69	6.89	6.5	6.62	596,000
SNGP	21.7	22.78	21.8	22.46	2,089,000
SPL	9.89	10.1	9.77	9.86	172,500
SPLC	0.88	0.81	0.77	0.8	1,500
SRVI	187.1	184.03	183.03	183.61	3,300
SSGC	21.99	22.19	21.66	21.72	558,000
SSIC	6.5	6.5	6.5	6.5	1,000
SSML	2.98	3.15	2.98	3.01	377,000
STCL	9.5	9.69	9.25	9.69	1,500
STJT	32.6	33	32.5	33	1,000
SURC	37	37.5	37.01	37.01	3,000
SZTM	8.3	8.3	8.3	8.3	500
TATM	20.8	21.75	21	21.75	1,057,500
TDIL	10	10.1	9.99	10.02	4,500
TELE	3.29	3.42	3.14	3.17	2,569,500
TGL	18	18	17.3	17.45	349,500
THALL	129	131.49	129	129.29	19,500
TPL	9.18	9.8	8.75	9.09	26,500
TREET	76.11	76	72.31	74.01	401,500
TRG	3.57	3.66	3.51	3.51	471,000
TRIPF	190.26	195.9	192	194.99	11,500
TRPOL	1.48	1.26	1.26	1.26	1,000
TRSM	2.95	3.4	2.17	2.17	1,500
TSPL	1.1	1.2	1.12	1.16	19,500
UBL	70.09	71.38	68.3	69.28	2,065,500
UBL-CDEC	72.56	0	0	71.67	0
UBL-CNOV	71.78	0	0	70.91	0
UBL-COCT	70.81	0	0	69.96	0
UBL-OCT	71.47	71.74	69.55	69.93	107,500
UBLTFC4	100.98	102.5	102.5	101.4756	16,000
WAHN	50.75	51.5	51.26	51.26	1,500
WTCL	2.6	2.67	2.5	2.53	337,500
WTL	3	3.12	2.93	2.95	1,219,000
YOUW	1.3	1.68	1.3	1.52	269,000
ZTL	4.35	4.5	4.5	4.5	5,000
Total Turnover					152,171,080

KSE EOD Daily Share Price Data - 02/10/2012