KSE EOD Daily Share Price Data - 12/10/2012

For: October 12, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6.02	6.1	5.86	5.86	27,000
ABL	69.83	70	68.1	68.21	22,000
ABOT	210.13	212	209.5	210.36	27,700
ACPL	97.47	99	95.75	95.97	157,500
ADAMS	21.97	22.17	22.17	22.17	500
ADOS	13.58	13.43	12.75	13.43	7,000
AGIL	98.4	99.99	98	98	4,000
AGL	11.5	11.9	11.68	11.8	6,500
AGSML	16.3914	15.4	15.4	15.4	500
AGTL	212	216	210	210.17	2,100
AHCL	26.19	26.39	25.92	26	241,000
AHCL-CDEC	26.96	0	0	26.76	0
AHCL-CNOV	26.68	0	0	26.48	0
AHCL-COCT	26.33	0	0	26.13	0
AHCL-OCT	26.4	26.5	26.1	26.15	32,500
AHL	30.29	30.79	29.5	29.55	55,500
AICL	63.81	64.1	63	63.17	150,000
AICL-CDEC	65.67	0	0	65	0
AICL-CNOV	65	0	0	64.33	0
AICL-OCT	64.25	64.2	63.6	63.6	15,000
AKBL	15.86	15.94	15.44	15.74	1,672,500
AKBL-CDEC	16.32	0	0	16.2	0
AKBL-CNOV	16.15	0	0	16.03	0
AKBL-OCT	16	15.85	15.6	15.81	28,500
AKZO	83.9	84	81.02	81.19	10,100
AMBL	12.7	12.99	12.5	12.9	60,500
AMTEX	2.05	2.2	2.1	2.1	235,000
ANL	6.01	6.09	5.81	5.89	1,885,000
APL	482.17	482.9	475	475.41	7,200
ARUJ	6.25	6	6	6	500
ASFL	6	6	6	6	344,500
ASHT	11	11.9	11	11.63	6,000
ASL	10.95	11	10.95	10.95	19,500
ASLPS	10.18	10	9.75	9.75	2,500
ATBA	242.6	246.99	236	237.09	2,800
ATLH	133.79	135	134.95	135	700
ATRL	144	149.65	143	143.65	2,324,700
ATRL-CDEC	148.21	0	0	147.82	0
ATRL-CNOV	146.68	0	0	146.29	0
ATRL-COCT	144.76	0	0	144.36	0
ATRL-OCT	144.89	150	143.55	144.51	1,440,500
AWTX	192.43	193	193	193	0
BAFL	15.41	15.58	14.92	15	4,257,000
BAFL-CDEC	15.86	0	0	15.44	0
BAFL-CNOV	15.7	0	0	15.28	0
BAFL-COCT	15.49	0	0	15.07	0
BAFL-OCT	15.5	15.75	15	15.09	317,500
BAHL	28.44	28.6	28.35	28.39	583,500
BAHL-CDEC	29.27	0	0	29.21	0
BAHL-CNOV	28.97	0	0	28.91	0
BAHL-COCT	28.59	0	0	28.53	0
BAHLTFC2	102.85	0	0	102.85	0
BATA	1106	1100	1050.7	1100	350
BCML	16	16.25	16	16.25	1,500
BERG	23.93	24.19	22.88	23.05	126,500
BFMOD	4.5	4.25	4.25	4.25	13,000
BGL	4.3	4.4	4.2	4.3	8,000
BIFO	57.95	60	59	60	3,000
BIPL	9.4	9.55	9.11	9.29	1,664,500
BNWM	32.17	33.25	32.5	33.25	20,000
BOK	6.62	6.9	6.6	6.61	4,000
BOP	8.36	8.5	8.1	8.14	2,099,000
BPBL	4.3475	4.2227	4.2227	4.2227	0
BPL	39.13	39.7	39.25	39.42	13,000
BROT	3.39	3.48	3.39	3.4	131,000
BRR	2.55	2.79	2.6	2.6	1,500
BUXL	14.68	14.45	13.68	13.7	10,000
BWHL	29	29.25	29.25	29.25	0
BYCO	8.19	8.21	8.08	8.12	602,500
CCM	24.75	24.5	24.5	24.5	2,000
CENI	10.2	10.49	10	10	20,500
CEPB	26.53	27.85	26.45	26.69	771,500
CHBL	1.82	1.87	1.75	1.75	2,500
CHCC	38.52	40	38.5	38.67	637,000
CJPL	1.01	1	1	1	6,000
CLCPS	0.55	0.56	0.4	0.56	8,000
CLOV	110	115	107.01	107.01	10,500
CML	2.33	2.34	2.25	2.3	91,000
COLG	1354.5	1422.22	1420.99	1422.22	1,250
CPL	216.01	217.99	214	214.58	3,400
CPPL	39.4	39.8	37.83	37.92	59,000
CRTM	14.3	15.3	15.3	15.3	500
CSAP	26.72	26.76	26.5	26.68	19,000
CSIL	4.16	4.49	3.77	4.01	16,000
CSUML	5.36	5.55	5.2	5.55	1,500
CYAN	51.01	51.22	51	51	3,000
DADX	41.51	42.49	40.5	42	2,500
DAWH	34.89	35.19	33.82	33.95	218,500
DBCI	2.24	2.25	2.11	2.14	121,000
DCH	2.18	2.19	2.16	2.17	24,500
DCL	4.58	4.68	4.53	4.55	279,500
DCM	2.12	2.19	2.1	2.1	12,500
DEL	1.75	1.8	1.76	1.76	7,000
DFML	2.28	2.34	2.18	2.21	66,500
DFSM	2.32	2.26	2	2.03	81,500
DGKC	50.35	50.95	49.86	50.39	3,800,500
DGKC-CDEC	51.82	0	0	51.85	0
DGKC-CNOV	51.29	0	0	51.31	0
DGKC-COCT	50.62	0	0	50.64	0
DGKC-OCT	49.25	49.8	48.75	49.33	2,155,000
DLL	50.4	51	49.65	50	4,500
DOL	3.85	3.97	3.81	3.86	63,000
DSFL	1.97	2.04	1.91	1.95	113,500
DSIL	2.23	2.21	2.08	2.12	105,500
DSL	4.51	5	4.3	4.45	470,000
DWAE	3.15	3.79	3.02	3.03	2,500
DWSM	2.85	3	3	3	10,000
DYNO	21.22	21.8	21.8	21.8	4,500
EFLTFC3	97.7622	0	0	97.7622	0
EFLTFC4	89.3333	0	0	89.3333	0
EFOODS	71.39	71.95	70.55	70.75	3,361,500
EFUL	80.37	82.6	82.5	82.6	1,000
ELSM	38.11	39.11	39.11	39.11	4,000
ENGRO	102.05	102.75	98.26	98.76	2,862,900
ENGRO-CDEC	105.03	0	0	101.63	0
ENGRO-CNOV	103.95	0	0	100.57	0
ENGRO-COCT	102.59	0	0	99.25	0
ENGRO-OCT	102.71	103.2	98.9	99.18	1,520,000
ENGROTFC	98.6795	0	0	98.6795	0
ENGROTFC2	96.8827	0	0	96.8827	0
EPCL	9.17	9.2	9.01	9.04	415,500
EWLA	4.5	3.51	3.51	3.51	500
EXIDE	325.39	338.95	320	320.01	4,800
FABL	9.83	9.85	9.63	9.63	11,000
FABLTFC	101.3889	0	0	101.3889	0
FANM	5.5	5.65	5.65	5.65	500
FASM	58.5	58.51	57.05	57.05	8,000
FATIMA	23.5	23.64	23.25	23.48	495,500
FCCL	6.26	6.37	6.25	6.32	2,282,000
FCSC	3.09	3.11	3.05	3.05	91,000
FDIBL	1.69	1.6	1.56	1.6	20,000
FDMF	5	5.5	5	5.19	6,000
FECTC	24.32	24.25	24	24.19	26,500
FEM	1.63	1.5	1.4	1.4	8,000
FFBL	38.5	39	38	38.22	3,350,000
FFBL-CDEC	39.62	0	0	39.33	0
FFBL-CNOV	39.22	0	0	38.92	0
FFBL-COCT	38.7	0	0	38.41	0
FFBL-OCT	38.72	39.1	38.31	38.37	253,000
FFC	115.84	116.25	114.4	114.84	1,401,400
FFC-CDEC	119.22	0	0	118.18	0
FFC-CNOV	117.99	0	0	116.95	0
FFC-COCT	116.46	0	0	115.41	0
FFC-OCT	116.05	116.4	115	115.24	58,000
FFLM	2.96	3	3	3	4,500
FHAM	7.4	7.55	7.5	7.55	16,000
FHBM	9.1	9	9	9.1	500
FLYNG	3.8	3.95	3.65	3.7	328,000
FNBM	6.28	6.05	6.05	6.05	5,000
FNEL	5	4.51	4.02	4.51	6,000
FPJM	1.28	1.3	1.3	1.3	1,000
FRCL	5.01	4.98	4.7	4.7	5,000
FRSM	26	26	26	26	500
FUDLM	7.23	7.15	7	7.01	44,000
FZTM	215	215	215	215	100
GADT	88.15	91	88.25	89	24,000
GAIL	2.95	2.76	2.75	2.75	4,500
GASF	4.91	4.98	4.65	4.86	29,000
GATM	22.84	22.85	21.7	21.75	4,000
GFIL	4	4	3.99	4	2,000
GGL	11.4	11.35	11	11.19	66,500
GHGL	52	53	52	52.02	11,000
GHNI	8.21	8.15	7.78	7.82	35,500
GHNL	4.59	4.35	4.22	4.24	45,000
GLAXO	69	70.99	69.2	70.09	167,000
GRAYS	29.75	31.23	30	30.18	10,000
GSPM	5.7	5.8	5.8	5.8	500
GTYR	28	28.83	27.8	27.8	1,500
GWLC	6.89	6.54	6.35	6.49	23,000
HABSM	27.3	27.5	27.25	27.45	23,000
HADC	2.08	2.1	2.1	2.1	2,000
HAL	25.75	25	24.5	24.5	7,500
HBL	107.18	108.5	106.75	106.83	21,600
HCAR	14.42	14.48	14	14.16	44,000
HINO	66.01	66.01	65.01	65.26	2,000
HIRAT	10.1	10.23	9.9	10	163,500
HMB	17.5	17.5	17.35	17.35	25,000
HSPI	22.05	22.1	21.21	21.92	40,000
HUBC	45.89	46.2	44.41	44.65	2,231,500
HUBC-CDEC	47.23	0	0	45.95	0
HUBC-CNOV	46.74	0	0	45.47	0
HUBC-COCT	46.13	0	0	44.87	0
HUBC-OCT	45.9	46	45	45	77,000
HUMNL	22.58	23.67	23.67	23.67	500
IBLHL	27.22	27.5	27	27.29	13,500
ICCT	1.99	1.85	1.82	1.82	3,000
ICI	173.81	177.5	170.5	171.24	1,138,300
ICIBL	0.84	0.99	0.81	0.85	48,000
IDRT	8.74	8.36	8.01	8.1	12,000
IDSM	5.75	6	6	6	1,000
IDYM	439.99	448.99	448.99	448.99	100
IFSL	10.5	10.1	10.1	10.1	500
IGIBL	2.21	2.3	2.17	2.19	35,000
IGIIL	89.25	93.71	90	93.71	162,500
ILTM	314.6	300	300	300	400
INDU	248.28	249	238	239.02	20,800
INIL	37.08	37.5	37.1	37.1	27,500
ISL	13.79	13.74	13.6	13.6	39,000
ISTM	6.7	6.75	6.5	6.75	1,500
JATM	3.5511	2.9229	2.9229	2.9229	0
JDMT	22.49	22.85	22.85	22.85	500
JDWS	102	103	102	102.09	1,100
JKSM	14.73	15.73	14.75	15.72	94,500
JPGL	1.71	1.72	1.68	1.69	20,000
JSBL	5.31	5.45	5.26	5.28	451,500
JSCL	13.76	13.9	13.5	13.53	2,304,000
JSGCL	29.5	29.75	29.5	29.75	4,000
JSGF	7.6	7.9	7.55	7.55	33,500
JSIL	8.34	8.4	8.18	8.23	354,000
JSVFL	8.6	8.65	8.5	8.57	60,500
JUBS	1.89	1.5	1.5	1.5	1,000
KAPCO	46	46.09	44.15	44.33	558,000
KASBB	2.3	2.35	2.2	2.25	139,500
KASBSL	3.9	4.25	3.95	3.95	59,000
KCL	9	9.9	9.9	9.9	500
KESC	5.63	5.91	5.69	5.74	3,924,500
KML	6.59	6.9	6.5	6.67	120,500
KOHC	62.15	64.64	62.51	62.84	183,500
KOHE	20.5	21	21	21	500
KOHP	2.64	2.8	2.4	2.57	26,500
KOHTM	9.2	9.6	9	9	5,500
KOIL	1.93	2.05	1.9	1.9	51,000
KTML	10	10.5	9.8	10.08	97,500
LOTPTA	7.16	7.31	7.11	7.11	1,793,000
LOTPTA-OCT	7.23	7.3	7.15	7.15	117,000
LPCL	5.65	5.82	5.61	5.63	2,165,500
LUCK	137.77	138.9	136.8	137.79	1,476,700
LUCK-CDEC	141.8	0	0	141.79	0
LUCK-CNOV	140.33	0	0	140.32	0
LUCK-COCT	138.5	0	0	138.47	0
LUCK-OCT	132.78	133.5	131.25	132.63	217,000
MACFL	22.49	22.51	21.9	21.98	64,000
MARI	99.14	102.4	100	101.01	425,500
MBF	12.35	12.5	12.2	12.4	260,500
MCB	184.47	185	181.5	182.96	608,600
MCB-CDEC	189.86	0	0	188.27	0
MCB-CNOV	187.9	0	0	186.32	0
MCB-COCT	185.45	0	0	183.87	0
MCB-OCT	185.36	185.1	182.5	183.72	43,000
MEBL	28.7	29.19	27.99	28	90,500
MEHT	92.85	89.5	89.5	92.85	100
MERIT	23.25	23.25	23.25	23.25	2,500
MFFL	392.5	402.99	380	401	2,300
MLCF	8.53	8.83	8.52	8.69	2,099,000
MLCFPS	12.01	12.2	12.2	12.2	1,000
MODAM	1.1	0.95	0.9	0.9	144,000
MQTM	16.45	17.15	16.5	17.04	31,000
MRNS	43	44.99	42	43.4	30,500
MSOT	28.75	29.95	29.68	29.68	1,500
MTIL	1.2	1.2	1.2	1.2	3,500
MTL	478.28	488.3	480	485.02	217,500
MUCL	19.8	20.8	20.8	20.8	6,500
MUREB	172	171.8	170	170.72	7,300
MWMP	2.85	2.85	2.6	2.62	7,500
MZSM	3.24	3.43	3.25	3.39	12,000
NAGC	38.25	38.1	37.65	38	12,000
NATF	266.74	279.9	263.01	272.2	11,900
NBP	44.91	45.19	44.25	44.4	1,106,500
NBP-CDEC	46.22	0	0	45.69	0
NBP-CNOV	45.75	0	0	45.21	0
NBP-COCT	45.15	0	0	44.62	0
NBP-OCT	45.15	45.3	44.52	44.59	171,500
NCL	26.74	26.96	26	26.55	1,385,500
NCPL	19.24	19.55	19	19.03	1,506,500
NESTLE	5460	5733	5270	5274.29	480
NETSOL	20.34	20.8	20.01	20.12	167,500
NEXT	6.94	6.7	6.5	6.5	1,000
NIB	2.4	2.45	2.3	2.34	2,260,500
NIBTFC	100.2551	0	0	100.2551	0
NICL	3.77	3.88	3.75	3.8	122,500
NML	59.05	59.75	58.21	58.53	2,225,000
NML-CDEC	60.78	0	0	60.23	0
NML-CNOV	60.15	0	0	59.6	0
NML-COCT	59.36	0	0	58.82	0
NML-OCT	59.36	59.8	58.6	58.82	373,500
NONS	22	22.15	22.15	22.15	1,500
NOPK	43.56	45.73	44.01	44.5	4,000
NOPKNV	24	24.35	23.6	24.35	8,000
NPL	16.75	17.35	16.5	17.16	1,219,000
NRL	224.11	227.5	220	220.58	221,800
OGDC	177.93	179.95	176.5	176.59	1,667,800
OGDC-CDEC	183.13	0	0	181.72	0
OGDC-CNOV	181.24	0	0	179.83	0
OGDC-COCT	178.88	0	0	177.47	0
OGDC-OCT	178.5	180.06	177	177.08	42,000
OLPL	13	14	13.25	13.99	157,500
OLSM	3.49	3.8	3.4	3.4	163,500
OLTM	8.7	8.5	8.5	8.5	2,000
OTSU	46.19	45.8	45.8	45.8	2,500
PACE	3.38	3.4	3.2	3.23	1,247,000
PAEL	8.18	8.45	8.06	8.14	346,000
PAKMI	1.35	1.4	1.4	1.4	500
PAKRI	19.99	20.5	19.82	20.15	197,000
PAKT	59.91	60	58.4	59.97	423,000
PASL	2.18	2.21	2.02	2.08	282,000
PCAL	54.07	56.5	55	56.5	5,500
PEF	8.55	8.5	8.35	8.5	7,500
PGCL	210	206	199.5	199.64	8,100
PGF	13.4	13.35	13.2	13.2	220,000
PIAA	2.42	2.42	2.33	2.35	68,500
PICT	151.5	151	147	149.67	300
PIF	6	6.01	6	6	136,500
PIL	9	10	8.99	9.17	3,000
PIOC	12.84	12.9	12.65	12.68	36,500
PKGI	17.49	18.4	17.9	18.4	1,500
PKGP	16.68	17.25	16.6	16.92	974,000
PKGS	153.48	161.15	150.25	160.65	313,000
PMI	1.29	1.25	1.16	1.16	1,000
PMPK	130	133.99	133.99	130	100
PMTFC6	99.1454	0	0	99.1454	0
PNGRS	2.5	2.42	2.41	2.41	1,500
PNSC	20.05	20.9	20.15	20.29	157,500
POAF	8.5	8	8	8	2,500
POL	418.26	421.5	415	416.4	711,700
POL-CDEC	430.48	0	0	428.49	0
POL-CNOV	426.04	0	0	424.04	0
POL-COCT	420.48	0	0	418.47	0
POL-OCT	419.64	422.25	416.01	417.44	201,500
PPL	176.96	177.55	174.52	174.98	1,270,300
PPL-CDEC	182.13	0	0	180.06	0
PPL-CNOV	180.25	0	0	178.19	0
PPL-COCT	177.9	0	0	175.85	0
PPL-OCT	177.58	178	176	176.04	47,500
PPP	42	43.45	43	43.3	1,500
PRL	59.9	60.2	59.09	59.09	2,500
PRWM	15.99	16.1	15.77	16	12,500
PSEL	151.84	152	152	151.84	500
PSMC	98.3	98.98	97.51	97.98	21,000
PSO	218.08	219.6	215.5	215.94	529,400
PSO-CDEC	224.45	0	0	222.21	0
PSO-CNOV	222.13	0	0	219.9	0
PSO-COCT	219.24	0	0	217.01	0
PSO-OCT	219.21	220	216.8	217.29	85,500
PSYL	18.42	18.7	18.7	18.7	500
PTC	19.98	20.49	19.66	19.77	15,633,500
PTC-CDEC	20.56	0	0	20.34	0
PTC-CNOV	20.35	0	0	20.13	0
PTC-COCT	20.09	0	0	19.87	0
PTC-OCT	20.09	20.55	19.72	19.82	2,983,000
QUET	26.03	26	26	26	0
QUICE	12.66	12.8	12.35	12.43	321,000
RAVT	1.64	1.5	1.25	1.35	50,000
REWM	15.25	15.3	15	15	13,000
RICL	7.2	7.4	7.2	7.4	1,000
RUBY	3.01	2.41	2.41	2.41	2,000
RUPL	27.2	27.42	26.8	26.8	6,500
SAIF	16.06	15.95	15.56	15.75	2,000
SALT	48	50	50	50	1,000
SANSM	24.8	24.6	24.6	24.6	0
SARC	4.1	4	3.9	3.91	11,000
SAZEW	28.18	28.7	28	28.7	2,000
SBL	2.39	2.39	2.32	2.33	84,500
SCBPL	11.05	11.03	11.01	11.03	7,000
SCLL	5.5	5.65	5.44	5.5	10,000
SEARL	59.97	60.4	59.36	59.95	173,000
SEL	20.05	20.3	19.5	20.15	3,000
SEPCO	1.27	1.28	1.25	1.27	130,500
SEPL	52.5	53.19	53	53.05	4,000
SFAT	9.85	10.85	10.85	10.85	1,000
SGML	12.86	13.2	12.76	12.8	9,000
SGMLPS	6.5	7.5	7.5	7.5	1,000
SHCI	1.88	1.65	1.6	1.65	2,000
SHEL	144.26	144.89	141.6	142.02	32,800
SHEZ	390	409.5	400	409.5	2,600
SHSML	12.36	12.35	12.35	12.35	1,000
SILK	2.19	2.25	2.16	2.16	647,500
SING	15.36	16.36	16.36	16.36	2,000
SITC	137.53	139.75	137.01	138.43	14,000
SKFL	7.4	7.7	7.69	7.69	3,000
SLYT	7.25	7.4	7.05	7.19	22,000
SMBL	3.2	3.27	3.03	3.1	644,500
SMTM	5.2	5.95	4.8	4.8	13,000
SNBL	7.02	7.09	6.95	7.01	399,500
SNGP	23.16	24.31	24.31	24.31	711,500
SPL	9.9	10.09	9.7	9.76	50,500
SPLC	0.89	0.93	0.87	0.91	20,500
SRVI	182	185.85	180.05	182.2	4,700
SSGC	21.36	22.42	21.85	22.42	3,610,000
SSIC	6.85	6.84	6.79	6.79	1,000
SSML	4.55	4.7	4.21	4.29	618,000
STCL	9.79	10.1	9.6	10.1	32,000
STJT	33.03	32.4	32	32	5,000
STML	20.8	21.84	21.01	21.43	9,500
STPL	7.4	7.3	7.05	7.3	4,000
SURC	39.48	39.5	38.51	39.18	8,000
SZTM	9	10	9.95	9.99	3,000
TCLTC	33.42	35.09	32.05	32.89	970,500
TDIL	9.11	9.29	8.65	8.66	1,500
TELE	3.16	3.29	3.01	3.07	5,211,500
TGL	17.98	18.1	17.87	17.95	46,500
THALL	127.31	129.5	123.55	124.11	58,000
THCCL	18.95	17.95	17.95	17.95	500
TPL	8.7	9.7	9.7	9.7	500
TREET	82.16	85.5	78.06	81.98	89,500
TREI	2.13	2.1	1.95	2.09	11,000
TRG	3.56	3.6	3.51	3.51	643,500
TRIPF	191	193.95	192	192.39	5,000
TRPOL	1.25	1.26	1.26	1.26	1,000
TSMF	0.85	0.66	0.66	0.85	500
TSPL	1.14	1.14	1.09	1.14	3,000
UBL	78.12	78.49	75.8	75.99	698,000
UBL-CDEC	80.4	0	0	78.2	0
UBL-CNOV	79.57	0	0	77.38	0
UBL-COCT	78.53	0	0	76.37	0
UBL-OCT	78.56	78.49	76.2	76.5	148,500
UBLTFC4	101.7077	0	0	101.7077	0
ULEVER	9750	10000	9400	9536.67	100
UPFL	3400	3400	3400	3400	60
WAHN	51.5	51.89	50.75	51.82	3,000
WTCL	2.44	2.56	2.4	2.44	141,500
WTL	2.75	2.87	2.65	2.68	1,489,500
YOUW	1.89	2	1.65	1.78	58,500
ZAHT	6.6	7.6	6.71	7.54	35,500
ZIL	107.1	112.45	112	112.45	56,700
Total Turnover					123,450,140

KSE EOD Daily Share Price Data - 12/10/2012