KSE EOD Daily Share Price Data - 09/10/2012

For: October 09, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	5.65	5.9	5.85	5.87	23,500
AASM	20.3	19.3	19.3	19.3	500
ABL	67.82	69.2	67.95	68.4	134,000
ABOT	200	202	196	197.92	3,200
ACPL	115.5	116.4	114.8	116.01	63,000
ADMM	26	25.9	25.9	25.9	500
ADOS	14	15	14.45	14.5	17,500
AGIL	100.51	100.05	100.01	100.01	1,500
AGL	11.84	11.5	11.5	11.5	2,000
AGTL	210.33	210	202.01	206.01	200
AHCL	26.72	26.79	26.3	26.56	404,000
AHCL-CDEC	27.57	0	0	27.38	0
AHCL-CNOV	27.28	0	0	27.1	0
AHCL-COCT	26.92	0	0	26.74	0
AHCL-OCT	26.91	27.5	26.6	26.7	22,500
AHI	16.87	16.1	15.87	15.97	12,000
AHL	30.06	30.7	30	30.43	45,500
AHTM	12.4167	13.371	13.371	13.371	0
AICL	64.3	64.8	63.6	64.51	419,500
AICL-CDEC	66.34	0	0	66.51	0
AICL-CNOV	65.64	0	0	65.82	0
AICL-OCT	64.91	65	64.02	64.02	3,500
AKBL	15.47	15.74	15.41	15.58	1,466,000
AKBL-CDEC	15.96	0	0	16.06	0
AKBL-CNOV	15.79	0	0	15.9	0
AKBL-OCT	15.6	15.85	15.65	15.65	56,500
AKDCL	34	35.7	34.02	35.7	5,500
AKGL	12.25	12	11.6	12	1,000
AKZO	85.07	86.9	82.01	84.28	37,800
ALICO	26.29	27.49	27	27	4,000
ALNRS	60.9	58.995	58.995	58.995	0
AMBL	12.88	13.48	13.48	13.48	1,000
AMTEX	2.13	2.2	2.14	2.19	45,000
ANL	6.05	6.19	6.01	6.14	648,500
ANSM	8	9	9	9	500
APL	486.76	487.5	483.06	484.5	37,600
ARM	48.98	48.88	48.88	48.88	500
ASHT	11	11	11	11	500
ASL	11	11.4	10.9	11.01	63,000
ASLPS	10.24	10.25	10	10	129,500
ATBA	236	238.9	236	237	300
ATIL	36.5	36.6	36	36.5	21,000
ATLH	132.29	132.9	132.9	132.29	100
ATRL	159.5	161.25	151.53	152.22	2,774,800
ATRL-CDEC	164.55	0	0	156.93	0
ATRL-CNOV	162.83	0	0	155.3	0
ATRL-COCT	160.67	0	0	153.27	0
ATRL-OCT	154.63	155.45	146.9	147.78	1,908,500
BAFL	15.57	15.75	15.47	15.71	1,528,000
BAFL-CDEC	16.06	0	0	16.2	0
BAFL-CNOV	15.89	0	0	16.03	0
BAFL-COCT	15.68	0	0	15.82	0
BAFL-OCT	15.61	15.9	15.6	15.73	273,500
BAHL	28.6	28.94	28.4	28.88	63,500
BAHL-CDEC	29.51	0	0	29.77	0
BAHL-CNOV	29.2	0	0	29.46	0
BAHL-COCT	28.81	0	0	29.08	0
BAHLTFC2	102.85	0	0	102.85	0
BATA	1070	1060	1060	1060	50
BCL	37	37.85	37.5	37.85	10,000
BCML	16.5	15.55	15.51	15.55	3,500
BERG	24.05	24.3	23.5	23.57	83,500
BGL	4.25	4.3	4.07	4.07	2,000
BIPL	8.83	8.75	8.65	8.68	73,500
BNWM	35.15	35.49	34.4	34.4	76,000
BOK	6.83	6.91	6.75	6.9	6,500
BOP	8.14	8.25	8.1	8.21	566,000
BPBL	4.8356	4.7589	4.7589	4.7589	0
BPL	40.63	40.69	40	40.01	35,000
BROT	3.92	4.07	3.86	3.89	59,000
BRR	3.14	2.97	2.55	2.95	15,500
BTL	78	75.01	75	75	1,000
BUXL	13.5	14.5	14	14.5	6,500
BYCO	8.2	8.49	8.24	8.39	685,500
CENI	9.36	9.89	9.6	9.89	12,000
CEPB	24.36	25.57	24.4	25.37	676,000
CFL	11.97	12.97	12.5	12.81	1,500
CHBL	1.87	1.93	1.8	1.93	40,500
CHCC	36.93	37.83	36.6	37.62	230,500
CJPL	1.01	0.9	0.86	0.88	1,000
CLCPS	0.45	0.59	0.38	0.4	2,006,000
CLOV	116.65	116	114.5	114.5	6,000
CML	2.37	2.4	2.31	2.38	87,500
CPL	215.5	218.7	216	217.45	4,200
CPPL	40.64	40.99	40	40.07	22,000
CSM	1.27	1.28	1.12	1.25	49,000
CSUML	6.14	5.89	5.51	5.51	18,000
CWSM	3.08	3	2.3	2.55	37,500
CYAN	53.19	52.9	51	51.77	15,000
DAWH	36.05	36.65	35.8	36.29	198,000
DBCI	2.35	2.35	2.28	2.34	55,000
DCH	2.18	2.21	2.17	2.19	36,000
DCL	4.57	4.86	4.51	4.81	1,235,500
DEL	1.95	1.78	1.75	1.75	15,000
DFML	2.28	2.3	2.22	2.27	16,000
DFSM	2.4	2.45	2.3	2.44	5,000
DGKC	48.69	51.12	48.7	50.9	11,142,000
DGKC-CDEC	50.23	0	0	52.48	0
DGKC-CNOV	49.71	0	0	51.93	0
DGKC-COCT	49.05	0	0	51.25	0
DGKC-OCT	47.67	50.05	47.6	49.79	3,824,500
DLL	49.33	49.95	47.95	49.85	1,500
DMTX	6.5	6.5	6.25	6.25	2,000
DNCC	3.78	4.07	3.05	4.06	12,000
DOL	3.93	4.03	3.86	4.02	65,000
DREL	397.1	380	380	380	0
DSFL	1.87	1.99	1.9	1.97	123,000
DSIL	1.9	1.9	1.81	1.84	44,500
DSL	3.77	4.77	3.61	4.77	2,982,500
DWAE	3.98	3.5	3.5	3.5	5,500
ECOP	5.41	5.55	5.55	5.55	4,500
EFLTFC3	97.7622	0	0	97.7622	0
EFLTFC4	90	0	0	90	0
EFOODS	70.14	71.15	69.9	70.11	2,338,500
EFUG	79	79	78.18	78.18	1,500
EFUL	81	78.19	78	78.12	2,000
ELSM	38.91	38.6	37.01	37.51	21,500
ENGRO	104.61	105.5	103	104.68	2,082,500
ENGRO-CDEC	107.92	0	0	107.92	0
ENGRO-CNOV	106.79	0	0	106.8	0
ENGRO-COCT	105.38	0	0	105.4	0
ENGRO-OCT	105.43	106	103.7	105.29	1,174,000
ENGROTFC	98.6082	0	0	98.6082	0
ENGROTFC2	96.865	0	0	96.865	0
EPCL	9.25	9.37	9.21	9.28	104,000
ESBL	2	2	2	2	10,000
EXIDE	313.3	310	307	307	700
FABL	9.71	9.75	9.5	9.53	37,000
FABLTFC	101.3889	0	0	101.3889	0
FANM	5.15	5.5	5.5	5.5	500
FASM	58.75	58.5	57	58.5	5,000
FATIMA	23.57	23.65	23.5	23.58	445,000
FCCL	6.18	6.35	6.1	6.31	2,016,500
FCSC	3.07	3.1	3.01	3.05	477,500
FDIBL	1.66	1.62	1.46	1.62	1,000
FDMF	4.65	4.7	4.65	4.67	64,000
FECM	3.5	3.67	3.4	3.66	5,000
FECTC	23.93	24.8	23.75	24.37	318,500
FEM	1.63	1.56	1.55	1.56	3,000
FEROZ	94.25	95	95	95	2,000
FFBL	37.95	39.08	37.9	38.54	2,790,500
FFBL-CDEC	39.15	0	0	39.73	0
FFBL-CNOV	38.74	0	0	39.32	0
FFBL-COCT	38.23	0	0	38.81	0
FFBL-OCT	38.23	39.26	38.11	38.8	441,000
FFC	113.77	114.75	113.6	114.46	320,100
FFC-CDEC	117.37	0	0	118	0
FFC-CNOV	116.14	0	0	116.78	0
FFC-COCT	114.61	0	0	115.25	0
FFC-OCT	114.53	115	114	115	45,000
FFLM	2.42	3.1	2.8	2.96	27,500
FHAM	7.25	7.3	7.25	7.3	21,500
FHBM	9.2	9.15	8.9	9.15	2,500
FIMM	60.05	62.99	62.95	62.97	1,000
FLYNG	4.13	4.26	3.85	3.98	481,500
FNBM	6.01	6.3	6.1	6.11	25,500
FPJM	1.49	1.3	1.3	1.3	9,500
FPRM	14.54	14	14	14	1,500
FRCL	4.56	4.44	3.9	4.44	1,500
FUDLM	7.31	7.52	7.35	7.35	1,500
FZCM	112	107	107	107	500
GADT	87.79	90.99	85.1	88.69	39,000
GASF	4.96	4.87	4.8	4.85	32,000
GATI	104	104	104	104	1,000
GGL	11.01	11	10.8	10.81	26,000
GHGL	53	54	53	53	32,000
GHNI	9.19	8.75	8.5	8.52	37,500
GHNL	4.41	4.7	4.46	4.5	11,000
GLAXO	68.44	68.95	68.5	68.83	10,000
GRAYS	30	30.89	28.99	28.99	2,500
GSPM	6.49	6.2	6	6.03	31,500
GWLC	6.43	6.5	5.81	6.44	30,000
HABSM	27.28	27.48	27.05	27.06	43,000
HADC	2.12	2.12	2.1	2.12	28,500
HAL	29.61	30	29.01	29.25	14,500
HBL	107.49	107.8	106.9	107.39	10,900
HCAR	14.22	14.8	14.39	14.56	156,500
HICL	14.5	14.2	14	14.2	5,500
HINOON	41.01	40.1	40.1	40.1	500
HIRAT	10.42	10.01	9.87	10	172,500
HMB	17.3	17.5	17.25	17.35	20,500
HMIM	2.7	1.75	1.7	1.73	10,000
HSPI	21.5	21.51	21.5	21.5	18,500
HUBC	46.67	47.1	46.35	46.7	2,422,500
HUBC-CDEC	48.15	0	0	48.15	0
HUBC-CNOV	47.64	0	0	47.65	0
HUBC-COCT	47.01	0	0	47.02	0
HUBC-OCT	47.03	47	47	47	2,000
HUMNL	20.5	20.5	20.5	20.5	500
HUSI	2.85	3	3	3	1,000
HUSS	18	19	19	19	500
HWQS	12.0079	12.0057	12.0057	12.0057	0
IBLHL	25.75	26.25	25.65	26.17	13,500
ICI	166.17	171	166.07	169.31	56,300
ICIBL	0.9	0.97	0.86	0.92	9,000
IDYM	450.67	428.15	428.15	428.15	20,600
IFSL	11.49	11	10.6	11	1,000
IGIBL	2.28	2.3	2.28	2.3	34,500
IGIIL	84.14	84.93	81.5	83.9	5,500
INDU	255	253.25	252	252	4,300
INIL	37.1	37.4	37	37.01	16,500
ISL	13.84	13.68	13.5	13.61	45,000
ISTM	6	6.38	6.24	6.38	14,000
JATM	2.81	3.79	3.79	3.79	1,000
JDMT	22.56	23.65	21.44	21.44	20,500
JGICL	69.7	73.18	66.25	73.18	9,500
JKSM	12	12.8845	12.8845	12.8845	0
JLICL	81.5	84	83	83	71,000
JPGL	1.7	1.75	1.65	1.74	506,500
JSBL	5.37	5.4	5.25	5.33	310,000
JSCL	13.54	13.87	13.35	13.76	4,256,000
JSGCL	29.7	28.22	28.22	28.22	1,500
JSGF	7.5	7.5	7.43	7.5	5,500
JSIL	8.29	8.59	8.2	8.46	618,500
JSVFL	8.68	8.56	8.4	8.41	41,500
KAPCO	48.9	49.5	48.75	49.01	105,000
KASBB	2.32	2.4	2.25	2.27	20,500
KASBSL	3.87	3.88	3.8	3.87	27,000
KESC	5.38	5.68	5.36	5.47	8,824,500
KML	5.1	5.25	5.01	5.02	5,500
KOHC	60	63	59.5	63	274,000
KOHE	21.99	22.48	20.9	20.9	48,000
KOHP	2.78	2.9	2.65	2.66	4,000
KOHTM	9	9.39	9.25	9.3	6,000
KOIL	2.02	2.07	2.01	2.03	60,000
KOSM	3.44	3.48	3	3.04	5,500
KSBP	71	70.5	69.6	70.5	1,000
KTML	10.15	10.25	9.4	10.14	60,500
LEUL	2.55	2.5	2.5	2.5	500
LINDE	153.02	148	145.39	148	47,500
LOTPTA	7.12	7.22	7.11	7.13	1,179,000
LOTPTA-OCT	7.17	7.3	7.17	7.2	57,500
LPCL	5.58	5.74	5.48	5.69	2,431,000
LUCK	133.81	139.48	133.7	137.79	5,422,100
LUCK-CDEC	138.05	0	0	142.06	0
LUCK-CNOV	136.6	0	0	140.58	0
LUCK-COCT	134.79	0	0	138.74	0
LUCK-OCT	128.87	133.85	128.2	132.55	730,000
MACFL	21.7	22.78	22	22.72	376,500
MARI	96.38	97.25	95.75	96.4	39,500
MBF	12.49	12.5	12.4	12.45	10,500
MCB	182.08	182.85	180.63	180.98	156,400
MCB-CDEC	187.85	0	0	186.58	0
MCB-CNOV	185.88	0	0	184.65	0
MCB-COCT	183.42	0	0	182.23	0
MCB-OCT	183.24	183.25	181.6	182.1	28,000
MDTL	5.72	6.2	5.9	6.2	1,500
MEBL	27.3	28	27.1	27.99	386,500
MERIT	23.75	23.76	23.25	23.25	5,000
MFFL	382.2	401.31	397	400	2,600
MIRKS	43.5	44	44	44	500
MLCF	8.33	8.74	8.34	8.68	1,398,000
MLCFPS	12.01	12.75	12.75	12.75	1,000
MODAM	1.05	1.1	1	1.1	17,500
MQTM	16.21	16.89	16.32	16.72	72,000
MRNS	42	42.99	42.99	42.99	500
MSCL	15.75	16	15	15	2,500
MSOT	26.63	27.95	25.3	26.27	7,000
MTIL	1.45	1.4	1.4	1.4	2,500
MTL	480	480	478	479.66	3,000
MUCL	19.95	19.4	19	19.4	1,500
MUREB	169.93	178	170	174.83	17,000
MWMP	2.73	2.95	2.95	2.95	500
MZSM	3.45	3.59	3.17	3.2	90,000
NAGC	38.77	39	36.9	37.01	7,000
NATF	296.53	310	281.71	281.71	12,800
NBF	4.25	4	3.61	4	27,500
NBP	44.37	44.6	44.2	44.52	516,000
NBP-CDEC	45.78	0	0	45.9	0
NBP-CNOV	45.3	0	0	45.42	0
NBP-COCT	44.7	0	0	44.83	0
NBP-OCT	44.73	44.9	44.46	44.82	215,000
NCL	24.83	26.07	24.65	26.05	4,787,000
NCPL	18.71	19.4	18.56	19.28	2,128,500
NESTLE	5000	5000	5000	5000	100
NETSOL	21.11	21.25	20.61	20.82	267,500
NEXT	6.88	6.84	6.84	6.88	1,000
NIB	2.5	2.56	2.39	2.41	1,887,500
NIBTFC	100.2551	0	0	100.2551	0
NICL	3.85	3.89	3.81	3.82	120,000
NML	58.46	59.45	57.52	59.24	6,047,500
NML-CDEC	60.31	0	0	61.07	0
NML-CNOV	59.68	0	0	60.44	0
NML-COCT	58.89	0	0	59.65	0
NML-OCT	58.77	59.68	57.67	59.38	2,400,000
NOPK	49.6125	47.14	47.14	47.14	500
NOPKNV	23.5	23.3	23.25	23.26	4,000
NPL	16.5	16.74	16.3	16.61	158,000
NRL	241.25	241.99	239.05	240.44	64,900
OGDC	175.98	176.98	174.9	176.49	476,100
OGDC-CDEC	181.55	0	0	181.95	0
OGDC-CNOV	179.65	0	0	180.07	0
OGDC-COCT	177.27	0	0	177.7	0
OGDC-OCT	177.36	177.55	176.1	177.5	19,500
OLPL	14.75	14.87	14.5	14.62	4,500
OLSM	3.57	3.43	3.22	3.25	2,500
OLTM	9.08	9.1	8.9	8.9	3,000
PACE	3.19	3.25	3.1	3.17	286,000
PAEL	8.09	8.34	8.03	8.28	153,000
PAKD	54.9	57	54	56.16	13,500
PAKRI	19.81	20.3	19.81	20.11	62,500
PASL	2.02	2.14	1.99	2.04	99,000
PASM	6.5	6.5	6.5	6.5	2,000
PCAL	53.59	56	50.92	52.43	6,000
PEF	8.25	8.6	8.45	8.53	39,500
PGCL	210.52	204.99	200	200	6,100
PGF	13.45	13.6	13.35	13.51	226,500
PIAA	2.36	2.35	2.25	2.34	299,500
PICT	148	148.99	146	147.5	4,000
PIF	6.12	6.05	5.95	6.05	17,500
PINL	7.65	7.75	7.65	7.65	1,000
PIOC	12.69	13	12.63	12.97	39,500
PKGI	16.7	17.6	17.59	17.6	8,500
PKGP	17.03	17.19	16.9	16.98	289,500
PKGS	133.91	140.6	133.01	140.6	133,000
PMI	1.3	1.3	1.29	1.3	10,000
PMPK	131.25	130	128	130	700
PMTFC6	98.9752	101	101	99.095	2,000
PNGRS	2.5	2.58	2.5	2.5	3,500
PNSC	20.6	21.25	20.25	20.9	157,500
POL	450.29	451.5	447.51	450.86	331,400
POL-CDEC	464.55	0	0	464.82	0
POL-CNOV	459.68	0	0	459.99	0
POL-COCT	453.6	0	0	453.96	0
POL-OCT	418.79	420	416.95	419.67	177,000
PPL	178.69	179	176.23	177.18	464,000
PPL-CDEC	184.35	0	0	182.67	0
PPL-CNOV	182.42	0	0	180.77	0
PPL-COCT	180	0	0	178.4	0
PPL-OCT	179.33	179.25	177.01	178.35	81,000
PRL	60.07	60.07	59.5	59.86	4,500
PRWM	16	15.95	15.77	15.95	3,500
PSMC	99.3	102	100	101.48	16,000
PSO	218.23	219.24	217.3	218.92	149,600
PSO-CDEC	225.14	0	0	225.7	0
PSO-CNOV	222.78	0	0	223.35	0
PSO-COCT	219.83	0	0	220.43	0
PSO-OCT	219.7	220.5	218.32	219.63	46,500
PSYL	19.3	19.85	18.3	19.05	5,500
PTC	19.87	19.95	19.55	19.77	3,574,500
PTC-CDEC	20.5	0	0	20.38	0
PTC-CNOV	20.28	0	0	20.17	0
PTC-COCT	20.02	0	0	19.91	0
PTC-OCT	20.03	20.15	19.65	19.87	1,268,500
QUICE	12.68	13.64	12.47	13.55	4,607,000
RAVT	1.62	1.68	1.44	1.6	73,500
REWM	13.87	14.87	14.1	14.87	98,000
RICL	7.2	7.35	7.35	7.2	500
RMPL	3800	3800	3800	3800	40
RUBY	4	3.99	3.99	3.99	500
RUPL	26.5	26.5	26.02	26.18	7,000
SAIF	15.54	15.5	14.9	15	1,078,500
SAPL	205.01	204	204	204	200
SARC	3.15	4.15	3.15	4.15	110,500
SBL	2.4	2.4	2.26	2.36	390,500
SCBPL	11.21	11.2	11.16	11.16	5,500
SCLL	6.2	6.29	6.15	6.26	19,000
SCM	11	11	10.86	11	1,500
SEARL	60.5	61.5	60	60.16	126,500
SEL	20.5	21.52	21	21.5	15,000
SEPCO	1.27	1.32	1.26	1.31	122,500
SEPL	52	51	51	51	500
SGML	13.04	13.25	12.9	13.01	9,000
SGMLPS	6.5	7.5	6.31	7.5	6,000
SHCI	1.55	1.9	1.72	1.78	23,000
SHEL	141.18	146.95	140.25	144.53	248,700
SHEZ	382.87	402.01	401.5	402.01	3,900
SHFA	46.8	46.8	46.8	46.8	2,000
SILK	2.18	2.22	2.16	2.18	902,500
SING	17	16.16	16.16	16.16	1,000
SITC	144	145	144	145	33,100
SKFL	7.76	7.55	7.36	7.41	20,000
SMBL	2.97	2.96	2.88	2.92	88,000
SMCPL	6.25	5.75	5.75	5.75	2,000
SMTM	5.5	5.6	5.5	5.5	18,000
SNAI	46.28	44.1	43.97	43.97	8,000
SNBL	6.85	7.08	6.9	6.98	140,500
SNGP	22.82	23.25	22.6	23.05	234,000
SPL	10	10.12	9.95	10	73,500
SPLC	0.9	0.8	0.8	0.8	1,500
SRSM	7.5	7.5	7.5	7.5	1,000
SRVI	186.67	187.25	182.01	184.01	800
SSGC	21.83	22	21.75	21.82	150,000
SSIC	6.41	6.74	6.74	6.74	500
SSML	3.35	3.99	3.49	3.84	748,500
STCL	9.95	9.36	9.3	9.36	5,500
STPL	7.3	7.15	7.11	7.11	1,500
SURC	41.6	40.55	39.53	39.9	34,500
TDIL	9.01	9.43	8.99	9.32	17,500
TELE	3.25	3.3	3.1	3.14	3,441,000
TGL	18.23	18.3	18	18.03	38,000
THALL	127.23	131	126	129.84	299,500
TICL	39.49	40	40	39.49	2,000
TPL	8.21	9.19	8.84	8.94	5,500
TREET	70.99	74.53	71.5	74.53	125,500
TREI	2.36	2.1	2.1	2.1	500
TRG	3.63	3.76	3.58	3.61	173,500
TRIPF	190.64	192.5	190	191.01	3,800
TSMF	1.05	1.1	1.1	1.1	5,000
TSML	80	82	81.99	82	1,000
TSPL	1.01	1.19	0.95	1.14	9,000
UBL	75.06	77.25	75	77.03	1,334,000
UBL-CDEC	77.44	0	0	79.41	0
UBL-CNOV	76.63	0	0	78.59	0
UBL-COCT	75.61	0	0	77.56	0
UBL-OCT	75.53	77.5	75.52	77.22	217,500
UBLTFC4	101.5122	0	0	101.5122	0
UDPL	9	10	9.5	9.91	3,500
ULEVER	10000	10195	9600	10195	40
UPFL	3500	3400	3400	3400	20
WAHN	54.39	54.8	51.68	51.79	192,500
WTCL	2.58	2.61	2.49	2.5	108,500
WTL	2.87	2.93	2.7	2.78	2,155,500
YOUW	2.01	2.01	1.7	1.97	24,000
ZAHT	4.1	4.6	4.6	4.6	500
ZIL	95.59	100.36	100.36	100.36	3,700
Total Turnover					123,956,250

KSE EOD Daily Share Price Data - 09/10/2012