KSE EOD Daily Share Price Data - 05/10/2012

For: October 05, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	5.95	5.95	5.81	5.9	29,000
ABL	64.56	65.4	64.35	65.01	89,500
ABOT	201.78	203.5	198.99	201.54	74,300
ACPL	115.2	118	113.9	115.76	122,500
ADAMS	21.5	21.25	21.25	21.25	2,500
ADOS	14.16	14	14	14	500
AGIC	10.5	10.75	10.7	10.75	8,500
AGIL	102.51	103	102	102	2,000
AGL	11.25	11.95	11.5	11.59	3,500
AHCL	27.23	27.3	27	27.03	238,000
AHCL-CDEC	28.12	0	0	27.89	0
AHCL-CNOV	27.82	0	0	27.6	0
AHCL-COCT	27.45	0	0	27.24	0
AHCL-OCT	27.31	27.4	27.16	27.21	120,500
AHL	31.05	31	30.32	30.42	22,500
AICL	64.33	66.6	64.1	65.28	1,550,000
AICL-CDEC	66.42	0	0	67.35	0
AICL-CNOV	65.73	0	0	66.65	0
AICL-OCT	64.88	67	65	65.96	98,000
AKBL	15.31	15.45	15.16	15.22	363,000
AKBL-CDEC	15.81	0	0	15.7	0
AKBL-CNOV	15.64	0	0	15.54	0
AKBL-OCT	15.55	15.61	15.3	15.3	2,000
AKZO	89.48	90	87.29	87.48	21,000
ALICO	25.11	25.11	25.11	25.11	500
ALNRS	58	60.9	60.9	60.9	500
AMBL	13.78	13.8	12.78	13.09	20,500
AMTEX	2.19	2.28	2.13	2.16	122,000
ANL	6.25	6.28	6.12	6.16	1,000,000
APL	523.68	525	520	523.88	6,800
ARM	47.5	48	47.5	48	4,500
ASL	10.96	11	10.95	10.95	25,000
ASLPS	10.05	10.11	10	10.07	21,000
ATBA	237	239	238	238	300
ATIL	36.82	37	36.7	37	3,000
ATLH	133	132.3	131.1	132.29	2,400
ATRL	150.87	158.41	148.75	158.3	2,500,900
ATRL-CDEC	155.78	0	0	163.33	0
ATRL-CNOV	154.15	0	0	161.63	0
ATRL-COCT	152.1	0	0	159.51	0
ATRL-OCT	145.94	153.23	144.1	153.09	1,829,500
BAFL	15.36	15.47	15.21	15.29	511,500
BAFL-CDEC	15.86	0	0	15.78	0
BAFL-CNOV	15.69	0	0	15.61	0
BAFL-COCT	15.49	0	0	15.41	0
BAFL-OCT	15.47	15.5	15.31	15.31	84,000
BAHL	28.81	28.85	28.5	28.56	125,000
BAHL-CDEC	29.75	0	0	29.47	0
BAHL-CNOV	29.44	0	0	29.16	0
BAHL-COCT	29.04	0	0	28.78	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	7.49	7.5	7.5	7.5	2,500
BATA	1100	1154.99	1071	1124	3,300
BCL	38.25	39	38.5	39	3,500
BERG	23.5	24.67	23.85	24.67	424,000
BILF	1.45	1.45	1.45	1.45	1,000
BIPL	8.72	8.85	8.51	8.67	261,000
BNWM	33.55	33.51	33.5	33.5	12,000
BOK	6.85	6.8	6.8	6.8	500
BOP	8.14	8.15	8	8.04	677,000
BPBL	4.34	5.34	5.34	5.34	500
BPL	42.17	42.99	40.26	40.34	118,000
BROT	3.51	4.12	3.53	3.94	293,000
BRR	3.03	3.14	3.14	3.14	2,000
BUXL	11.5	12.5	11.7	12.5	84,000
BWCL	28.98	30.42	30.42	30.42	500
BYCO	8.57	8.6	8.38	8.45	246,000
CENI	9.6	9.65	9.3	9.3	16,500
CEPB	23.68	24.86	24	24.61	1,345,000
CFL	10.75	11.25	10.75	10.97	36,500
CHBL	2.09	2.1	1.9	2	5,000
CHCC	41.3	41.14	40	40.01	59,500
CJPL	1.05	1.05	1.04	1.04	5,500
CLCPS	0.58	0.6	0.6	0.6	500
CLOV	107.82	113	109.1	112.47	17,000
CML	2.62	2.7	2.45	2.58	167,500
COLG	1200.05	1200.1	1200	1200	200
CPL	211.32	214.9	214.5	214.77	300
CPPL	39.3	40	38.51	39.9	25,000
CRTM	14.1	15.1	14.8	15.1	4,000
CSAP	27	27.2	26.7	27	14,500
CSM	1.27	1.3	1.21	1.29	34,500
CSUML	5.31	5.77	5.17	5.77	10,500
CWSM	3.23	3.15	3	3	6,000
CYAN	54.75	54.7	54.1	54.11	2,000
DAAG	6	7	6.49	7	1,500
DADX	47.6	45.25	45.25	45.25	500
DAWH	37.1	37.1	36.2	36.46	225,000
DBCI	2.42	2.43	2.35	2.39	35,000
DCH	2.25	2.24	2.21	2.22	5,000
DCL	4.89	4.98	4.75	4.82	1,451,000
DCM	1.91	1.81	1.81	1.81	2,500
DEL	1.7	1.95	1.7	1.95	8,500
DFML	2.39	2.35	2.3	2.35	12,500
DFSM	2.5	2.84	2.4	2.5	146,500
DGKC	50.98	51.45	49.91	50.21	6,726,500
DGKC-CDEC	52.64	0	0	51.8	0
DGKC-CNOV	52.09	0	0	51.27	0
DGKC-COCT	51.4	0	0	50.59	0
DGKC-OCT	49.98	50.23	48.99	49.3	2,101,000
DIIL	11.63	12.63	12.63	12.63	0
DINT	17.75	18.25	18.24	18.25	1,000
DMTM	7	7	7	7	1,000
DMTX	7.5	6.5	6.5	6.5	3,500
DNCC	4	4.2	4.15	4.15	9,000
DOL	3.93	4	3.9	3.94	32,000
DSFL	2.02	2.04	1.96	1.97	203,000
DSIL	2	2.08	1.87	1.93	39,500
DSL	2.76	3.35	2.9	3.29	851,500
DSML	4.61	4.75	4.75	4.61	10,000
DWAE	3.7	4.45	3.6	3.61	11,500
DYNO	23	22.95	22.95	22.95	500
ECOP	5.8	5.85	5.7	5.85	3,500
EFLTFC3	97.7622	0	0	97.7622	0
EFLTFC4	90	0	0	90	0
EFOODS	71.36	72.23	70.82	70.99	1,825,000
EFUG	79.75	79.5	79.5	79.5	3,000
EFUL	82	83	83	83	500
ELSM	37.1	38.95	37.5	38.95	30,500
EMCO	3.4	3	3	3	500
ENGRO	107.76	108.24	106.4	106.62	1,393,700
ENGRO-CDEC	111.27	0	0	110	0
ENGRO-CNOV	110.1	0	0	108.86	0
ENGRO-COCT	108.64	0	0	107.44	0
ENGRO-OCT	108.55	108.9	107.15	107.51	630,000
ENGROTFC	98.6442	0	0	98.6442	0
ENGROTFC2	96.865	0	0	96.865	0
EPCL	9.49	9.49	9.33	9.37	143,500
EXIDE	318	314	309.9	309.97	2,700
FABL	9.55	9.55	9.45	9.5	28,500
FABLTFC	101.3889	0	0	101.3889	0
FANM	6.1	5.62	5.56	5.59	80,000
FASM	57.75	60.63	57.25	59.18	69,500
FATIMA	23.93	24.1	23.84	23.98	1,251,500
FCCL	6.35	6.57	6.25	6.46	11,888,000
FCSC	3.33	3.57	3.21	3.45	202,000
FDIBL	1.5	1.7	1.41	1.66	10,500
FDMF	4.6	4.7	4.62	4.65	14,000
FECM	3.4	3.84	3.4	3.45	2,000
FECTC	24.2	24.39	23.56	23.98	96,000
FEROZ	95	95	94.5	95	12,000
FFBL	39.42	39.5	38.45	38.52	2,128,000
FFBL-CDEC	40.7	0	0	39.74	0
FFBL-CNOV	40.28	0	0	39.33	0
FFBL-COCT	39.74	0	0	38.81	0
FFBL-OCT	39.77	39.95	38.75	38.82	333,000
FFC	117.25	118.3	115.9	115.98	1,612,100
FFC-CDEC	121.07	0	0	119.66	0
FFC-CNOV	119.8	0	0	118.42	0
FFC-COCT	118.2	0	0	116.87	0
FFC-OCT	117.54	118.4	116.11	116.33	194,000
FHAM	7.21	7.2	7.2	7.2	13,000
FHBM	9.3	9.3	9.3	9.3	17,000
FIMM	57.71	59.95	59.95	59.95	500
FLYNG	4.06	4.1	3.99	4.08	97,500
FNBM	6.15	6.15	6.06	6.12	21,500
FPJM	1.39	1.49	1.35	1.49	4,000
FUDLM	8.35	8.87	8.35	8.36	26,500
FZCM	104.746	109.8	109.75	109.78	1,000
GADT	86.1	90.4	87.99	89.91	224,500
GASF	4.99	4.99	4.86	4.99	63,500
GATM	21.6	22.6	22.01	22.6	1,500
GFIL	4.55	3.8	3.8	3.8	1,000
GGL	11.34	11.4	11.35	11.4	42,000
GHGL	53	53	52	53	5,500
GHNI	8.74	8.95	8.95	8.95	500
GHNL	4.64	4.79	4.3	4.43	28,500
GLAXO	69.42	69.98	68	68.31	76,000
GLPL	60.88	59.38	59.38	59.38	1,000
GRAYS	31	30.1	29.5	30	3,500
GSPM	6.32	6.8	6.25	6.55	117,000
GTYR	28.1	28.3	28.25	28.26	23,500
GUSM	4.51	5.4	4.3	4.93	168,000
GWLC	5.8	6.35	6	6.1	6,000
HABSM	27.37	27.5	27	27.09	33,500
HADC	2.3	2.39	2.15	2.15	7,500
HAL	29.99	30.25	29	29	9,500
HBL	107.1	107.85	106.4	106.64	45,000
HCAR	14.37	14.65	14.17	14.27	199,500
HICL	14.05	14.5	14.5	14.5	1,000
HINO	67.6	67.15	67.01	67.01	1,500
HIRAT	10.58	11.24	10.41	10.49	70,000
HMB	17.46	17.55	17.1	17.25	22,500
HMIM	2.25	2.7	2.7	2.7	1,500
HSPI	21.4	21.25	21	21	1,000
HUBC	48.5	48.3	47.46	47.56	1,111,000
HUBC-CDEC	50.08	0	0	49.07	0
HUBC-CNOV	49.55	0	0	48.56	0
HUBC-COCT	48.89	0	0	47.92	0
HUBC-OCT	48.9	48.3	47.6	47.68	75,000
HUMNL	21.5	20.6	20.6	20.6	500
HUSI	3	2.85	2.85	2.85	1,000
HUSS	17	18	18	18	500
IBFL	49.43	50.49	50.49	50.49	500
IBLHL	25.5	26	25.5	25.8	16,000
ICCT	1.86	2.19	1.83	1.87	14,000
ICI	173.05	174.5	165.31	167.15	327,400
ICIBL	0.86	0.95	0.84	0.85	1,500
IDEN	9.65	9.5	9.5	9.5	0
IDRT	9.09	9	8.65	9	1,000
IDYM	435	449.99	413.25	444.99	1,300
IFSL	11	10.65	10.55	10.6	1,500
IGIBL	2.29	2.34	2.26	2.27	86,000
IGIIL	84.39	88.6	83.51	87.03	251,000
ILTM	315	310	310	310	100
INDU	256.8	256.9	256	256.08	16,900
INIL	38.03	38.22	37.2	37.46	69,500
ISIL	123.02	118	118	118	500
ISL	13.8	14	13.75	14	19,000
ISTM	6.19	6.73	5.75	6.18	222,000
JDMT	24.44	23.75	23.7	23.73	5,500
JDWS	100.23	102	100.01	100.59	1,700
JGICL	66.5	68	68	66.5	500
JLICL	80.5	83	80	81.5	55,000
JPGL	1.65	1.75	1.61	1.62	39,000
JSBL	5.49	5.54	5.31	5.34	216,500
JSCL	13.83	14.07	13.69	13.77	3,537,000
JSGF	7.52	7.55	7.5	7.55	36,500
JSIL	8.64	8.7	8.41	8.46	325,500
JSVFL	8.75	8.75	8.5	8.69	40,000
KAPCO	49.69	50	49.6	49.94	192,500
KASBB	2.35	2.35	2.27	2.27	16,500
KASBSL	4.05	4.05	3.87	3.87	1,000
KCL	7.51	8.51	8.51	8.51	2,000
KESC	6.49	6.55	5.65	5.7	12,755,000
KML	5.95	5.7	5.1	5.69	18,500
KOHC	60.49	61.9	60	60.91	35,500
KOHE	23.5	23.3	23.1	23.14	9,500
KOHP	3	2.95	2.55	2.78	19,500
KOHTM	9.8	9.9	9	9.16	66,500
KOIL	2.17	2.24	2	2.02	205,500
KOSM	3.16	3.1	3	3.1	4,500
KSBP	70.5	71	69	71	2,500
KSTM	1.25	1.99	1	1.99	23,500
KTML	10.56	11	9.56	10.48	150,500
LINDE	150.49	154.45	150.15	153.02	600
LOTPTA	7.4	7.48	7.19	7.22	1,638,000
LOTPTA-OCT	7.46	7.48	7.25	7.3	405,000
LPCL	5.78	6.03	5.8	5.92	6,882,000
LUCK	135.76	136.88	134.8	135.22	2,656,800
LUCK-CDEC	140.18	0	0	139.51	0
LUCK-CNOV	138.71	0	0	138.06	0
LUCK-COCT	136.87	0	0	136.25	0
LUCK-OCT	130.71	131.6	130	130.53	250,500
MACFL	21	21.1	20.55	20.67	100,000
MARI	99.19	102.8	98	98.25	338,000
MBF	12.6	12.6	12.6	12.6	3,000
MCB	182.71	184.12	181	181.77	153,300
MCB-CDEC	188.66	0	0	187.54	0
MCB-CNOV	186.68	0	0	185.59	0
MCB-COCT	184.2	0	0	183.16	0
MCB-OCT	184.01	185	182.5	183.26	33,000
MDTL	6.89	7.2	5.89	5.96	26,000
MEBL	27.5	27.5	26.5	26.6	870,000
MLCF	8.88	9.1	8.79	8.88	1,382,500
MOON	6.9	7.9	7.9	6.9	500
MQTM	15.6	16.6	15.5	16.03	71,500
MRNS	42.6	43.89	42.11	43	21,000
MSOT	29.5	28.6	28.03	28.03	6,500
MTIL	1.4	1.55	1.2	1.4	59,000
MTL	479.1	484	479	479.17	9,000
MUREB	170.76	177.99	163.01	170.18	14,100
MWMP	2.85	2.95	2.65	2.95	1,000
MZSM	3.25	3.88	3.15	3.49	21,500
NAGC	36.21	38.02	37	38.02	10,500
NATF	293.28	307.94	300	306.81	14,700
NBP	44.22	44.25	43.91	43.99	1,113,500
NBP-CDEC	45.66	0	0	45.39	0
NBP-CNOV	45.18	0	0	44.92	0
NBP-COCT	44.58	0	0	44.33	0
NBP-OCT	44.53	44.5	44.1	44.3	57,000
NCL	23.7	24.88	24.5	24.88	2,537,500
NCPL	18.35	19.35	18.92	19.27	5,271,000
NESTLE	4800	5040	5000	5040	180
NETSOL	21.22	21.4	20.17	20.31	586,500
NEXT	7	6.9	6.85	6.88	2,500
NIB	2.39	2.47	2.35	2.39	848,000
NIBTFC	100.2551	0	0	100.2551	0
NICL	3.99	4	3.85	3.94	166,000
NML	60.52	63.29	60	61.4	19,333,500
NML-CDEC	62.49	0	0	63.35	0
NML-CNOV	61.83	0	0	62.69	0
NML-COCT	61.01	0	0	61.87	0
NML-OCT	61.03	63.75	60.6	61.84	6,712,000
NOPK	53.37	50.71	50.71	50.71	500
NOPKNV	24.38	23.32	23.31	23.32	2,000
NPL	16.76	17.39	16.8	16.96	1,922,000
NRL	243.87	246.9	241	241.94	280,000
OGDC	181.25	181.7	175.6	179.01	368,400
OGDC-CDEC	187.15	0	0	184.69	0
OGDC-CNOV	185.18	0	0	182.78	0
OGDC-COCT	182.73	0	0	180.38	0
OGDC-OCT	181.08	181.5	179.5	180	11,500
OLPL	15.2	14.75	14.51	14.75	3,000
OLSM	3.15	4.1	3.5	3.71	189,500
OLTM	9.08	9.13	9.13	9.08	2,500
OTSU	45	45	45	45	5,000
PACE	3.15	3.52	3.18	3.49	17,865,000
PAEL	8.41	8.57	8.1	8.23	460,500
PAKD	55.59	58.36	55.25	55.26	43,000
PAKRI	20.54	20.7	20.3	20.34	55,500
PASL	2.11	2.15	2.07	2.1	38,000
PASM	6.48	6.88	6.5	6.56	86,000
PCAL	58.9	59	57	58.45	2,000
PEF	8.2	8.16	8.15	8.15	30,000
PGCL	211.07	221.62	221.5	221.6	1,300
PGF	13.52	13.65	13.51	13.57	212,000
PIAA	2.4	2.44	2.32	2.34	313,500
PICT	150	149	148.4	148.4	900
PIF	6.18	6.1	6.02	6.02	35,500
PIL	8.72	9	9	9	2,000
PIOC	13.12	13.3	12.94	13.07	64,000
PKGP	16.89	17.4	17	17.01	709,500
PKGS	133.26	139.92	134.4	139.92	225,500
PMI	1.3	1.3	1.28	1.3	16,500
PMPK	125	131.25	129.99	131.25	1,400
PMTFC6	98.8577	99.5	99.5	98.94	2,000
PNSC	18.6	19.6	18.22	19.6	172,500
POL	450.7	455	450.6	453.44	491,500
POL-CDEC	465.38	0	0	467.83	0
POL-CNOV	460.48	0	0	462.98	0
POL-COCT	454.37	0	0	456.91	0
POL-OCT	418.01	422.55	417.5	421.85	146,000
POML	45.6	47.88	44.55	47.88	1,000
PPL	182.07	181.75	179.99	180.64	591,700
PPL-CDEC	188	0	0	186.37	0
PPL-CNOV	186.02	0	0	184.44	0
PPL-COCT	183.55	0	0	182.02	0
PPL-OCT	183.33	182.59	181.5	181.86	104,500
PPP	44.17	45.4	43.5	45.4	3,500
PRET	63.5	64.5	64	64	1,000
PRL	60.9	61.4	60.6	60.89	45,500
PRWM	15.67	16.4	15.65	16.3	62,500
PSEL	151.84	146	146	151.84	100
PSMC	101.15	101.48	100	100.82	11,500
PSO	220.02	223.25	219.52	220.62	843,200
PSO-CDEC	227.18	0	0	227.62	0
PSO-CNOV	224.8	0	0	225.26	0
PSO-COCT	221.81	0	0	222.31	0
PSO-OCT	221.67	224.4	221.1	222.02	155,500
PSYL	18.17	18.9	17.6	18.34	6,000
PTC	19.66	19.8	19.47	19.71	3,898,000
PTC-CDEC	20.3	0	0	20.34	0
PTC-CNOV	20.09	0	0	20.12	0
PTC-COCT	19.82	0	0	19.86	0
PTC-OCT	19.8	19.94	19.58	19.85	929,000
QUICE	12.72	12.9	11.99	12.12	485,000
RAVT	1.76	1.99	1.71	1.71	61,000
REWM	13.17	13.5	13	13.39	21,000
RICL	7.59	7.49	7.49	7.49	1,500
RMPL	3800	3900	3900	3900	20
SAIF	14.57	15.57	14.15	15.57	77,000
SALT	48.29	49	48.29	48.65	1,000
SAPL	214.5	217.9	217.9	214.5	500
SAZEW	29	28.99	28.99	28.99	500
SBL	2.29	2.42	2.3	2.4	103,000
SCBPL	11.4	11.44	11.25	11.44	21,500
SCL	114.7	120.43	114.7	120.43	6,000
SCLL	6.24	6.06	6	6	2,500
SCM	11.97	11.9	11.3	11.36	6,500
SEARL	58.94	61.88	58.8	61.88	532,000
SEL	20.66	20.75	20.15	20.75	11,500
SEPCO	1.29	1.32	1.27	1.29	37,500
SEPL	50.1	52.38	51	52	2,500
SFAT	9.4	10.4	9.75	9.85	32,500
SFL	133	139	133	133	1,900
SGML	13.29	13.4	13.01	13.06	23,500
SHCI	1.78	1.69	1.15	1.66	28,000
SHDT	11	12	12	12	1,000
SHEL	144.98	148	143.12	145.07	199,900
SHEZ	347.28	364.64	362	364.64	1,400
SHFA	46.7	46.8	46.8	46.8	7,000
SHJS	77	77	77	77	2,500
SILK	2.18	2.2	2.13	2.15	712,000
SING	17	17	17	17	1,000
SITC	148.19	148	143.7	144.14	41,500
SKFL	8.3	8.26	7.3	7.9	78,500
SLYT	7.92	8.24	6.92	7.25	57,500
SMBL	2.99	3	2.9	2.93	88,000
SMTM	5.59	5.5	5.4	5.45	2,500
SNAI	54.55	55.5	54	55	5,500
SNBL	6.78	6.94	6.54	6.83	20,000
SNGP	24.35	24.5	23.5	24.02	519,000
SPL	9.7	10.26	9.63	9.91	294,000
SPLC	0.9	1	0.87	0.93	56,000
SRSM	7	6.66	6.5	6.5	1,000
SRVI	185	187.5	185	185.5	1,700
SSGC	22.87	23.4	22.3	22.39	958,000
SSIC	6.55	6.84	6.71	6.71	1,000
SSML	3.89	3.9	3.45	3.49	219,000
STCL	9.7	9.95	9.5	9.95	23,500
STJT	31.16	32	30	30.99	13,000
STML	22	23	22.74	23	2,500
SURC	39.88	41.87	41.5	41.87	113,000
SUTM	69.44	70.3857	70.3857	70.3857	0
SZTM	8.3	9.18	9.18	9.18	1,000
TDIL	9.63	10	9.74	9.81	7,500
TELE	3.12	3.19	3	3.1	1,224,500
TGL	18	18.34	17.81	17.95	124,000
THALL	129.5	130.88	128.5	129	7,000
TPL	8.82	9	8.3	8.8	4,500
TREET	76.56	75.39	72.74	72.74	64,500
TREI	2.2	2.16	2.05	2.05	7,500
TRG	3.55	3.75	3.53	3.71	1,007,000
TRIPF	193.41	195	191.15	191.15	26,800
TRPOL	1.9	1.5	1.5	1.9	500
TRSM	2.17	3	3	3	500
TSML	80	80	80	80	500
UBL	72.49	72.51	71.1	71.55	651,000
UBL-CDEC	74.85	0	0	73.82	0
UBL-CNOV	74.06	0	0	73.06	0
UBL-COCT	73.08	0	0	72.1	0
UBL-OCT	73.17	73	72	72.14	23,500
UBLTFC4	101.4956	0	0	101.5122	0
UDPL	9.46	9	9	9	500
UVIC	2.3	2.7	2.6	2.65	3,500
WTCL	2.5	2.65	2.45	2.6	320,000
WTL	2.82	2.84	2.75	2.79	1,320,000
WYETH	860	889.99	889.99	889.99	50
YOUW	1.96	2.38	1.71	2.03	422,500
ZIL	87.12	91.47	89.5	91.04	3,100
ZTL	4.85	4.95	4	4.94	14,500
Total Turnover					160,145,450

KSE EOD Daily Share Price Data - 05/10/2012