KSE EOD Daily Share Price Data - 16/10/2012

For: October 16, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6	6.15	5.87	6.03	165,000
ABL	69	69.45	68.1	68.6	38,000
ABOT	220.16	227	209.16	210.15	278,400
ACPL	91.41	93.25	89.99	92.47	346,000
ADAMS	22.17	22.47	22.47	22.47	500
ADMM	27.42	26.05	26.05	26.05	1,000
AGIL	100	100	98.25	99.84	53,000
AGL	11.9	11.3	11.3	11.3	500
AGSML	15.4	14.4	14.4	14.4	500
AHCL	25.8	26.09	25.4	25.43	185,000
AHCL-CDEC	26.53	0	0	26.14	0
AHCL-CNOV	26.26	0	0	25.87	0
AHCL-COCT	25.92	0	0	25.54	0
AHCL-OCT	25.96	26.01	25.55	25.56	26,000
AHI	15.35	15	14.8	15	9,500
AHL	29.29	29.45	28.25	28.66	34,000
AICL	63.05	63.42	62.81	63.18	65,000
AICL-CDEC	64.84	0	0	64.94	0
AICL-CNOV	64.17	0	0	64.27	0
AICL-OCT	63.58	63.5	63.2	63.2	9,000
AKBL	15.73	15.94	15.65	15.66	1,213,500
AKBL-CDEC	16.18	0	0	16.1	0
AKBL-CNOV	16.01	0	0	15.93	0
AKBL-OCT	15.85	15.75	15.7	15.75	11,500
AKDCL	37.5	37.5	37	37.5	1,000
AKZO	83.89	84	80.06	80.78	12,300
ALICO	24.8	26.03	25	26.03	1,000
AMBL	12.5	12.1	12.1	12.1	2,500
AMTEX	2.06	2.1	2.05	2.05	38,000
ANL	6.03	6.1	5.92	6	2,126,500
APL	473.26	478	474.7	475.44	54,600
ASHT	10.7	10.2	10.15	10.15	5,500
ASL	10.95	10.95	10.95	10.95	9,500
ASLPS	9.65	10.2	9.3	9.51	17,500
ATBA	234.3	242.24	238	242	1,300
ATFF	8.5	8.75	8.57	8.75	56,500
ATIL	36.65	36.9	36.5	36.54	10,000
ATLH	134.51	132.3	132.3	132.3	500
ATRL	142.59	147.75	143	146.94	1,354,100
ATRL-CDEC	146.64	0	0	151.03	0
ATRL-CNOV	145.13	0	0	149.48	0
ATRL-COCT	143.24	0	0	147.55	0
ATRL-OCT	143.3	148.15	143.88	147.32	881,000
BAFL	15.1	15.15	14.86	14.93	1,342,500
BAFL-CDEC	15.53	0	0	15.35	0
BAFL-CNOV	15.37	0	0	15.19	0
BAFL-COCT	15.17	0	0	14.99	0
BAFL-OCT	15.15	15.1	14.94	14.99	151,000
BAHL	28.49	28.65	28.3	28.37	1,330,000
BAHL-CDEC	29.3	0	0	29.16	0
BAHL-CNOV	29	0	0	28.86	0
BAHL-COCT	28.62	0	0	28.49	0
BAPL	7.65	8.65	8.15	8.65	96,000
BATA	1155	1212.75	1150.01	1190	950
BERG	23.24	23.9	23.2	23.57	144,000
BFMOD	3.75	4.15	4.14	4.15	5,000
BGL	4.3	4.4	4.4	4.4	500
BIPL	8.98	9	8.8	8.82	73,000
BNWM	32.15	31.5	31.5	31.5	1,000
BOK	6.37	7.1	6.55	7	38,500
BOP	8.17	8.2	8.02	8.09	457,000
BPBL	4.2227	4.2163	4.2163	4.2163	0
BPL	39.16	39.1	38.85	39.01	20,500
BROT	3.41	3.44	3.15	3.44	5,500
BRR	2.89	2.9	2.89	2.9	30,000
BYCO	8.13	8.25	8.06	8.07	387,000
CENI	10.25	9.99	9.61	9.99	9,500
CEPB	27.11	28.46	27.16	28.11	1,140,500
CHAS	7.75	7.5	7.5	7.5	500
CHBL	1.75	1.75	1.7	1.75	3,000
CHCC	38.84	39.43	38.71	38.99	821,000
CLCPS	0.45	0.53	0.41	0.52	2,500
CLOV	93.37	93.25	88.71	88.84	12,500
CML	2.27	2.35	2.27	2.34	21,500
COLG	1400	1375	1375	1375	150
CPL	216.5	219	216.3	217.15	1,000
CPPL	37.72	38.09	37.51	37.89	21,500
CSAP	26.14	26.22	25.91	25.93	137,000
CSM	1.24	1.3	1.24	1.29	37,500
CSUML	5	5	5	5	9,000
CYAN	51.5	51.5	49.65	50.35	10,000
DAWH	35.64	37	35.5	35.74	472,000
DBCI	2.11	2.16	2.12	2.15	16,500
DCH	2.14	2.23	2.12	2.23	16,000
DCL	4.7	4.77	4.51	4.56	808,000
DCM	2.1	2.27	2.27	2.27	7,500
DEL	1.8	1.76	1.75	1.76	8,000
DFML	2.31	2.39	2.23	2.3	73,000
DFSM	2	2.23	2	2.01	108,500
DGKC	49.48	50	48.7	48.9	2,944,000
DGKC-CDEC	52.43	0	0	50.26	0
DGKC-CNOV	51.89	0	0	49.75	0
DGKC-COCT	51.21	0	0	49.1	0
DGKC-OCT	49.87	50	48.9	49.04	1,583,000
DIIL	14.63	13.85	13.85	14.63	500
DKTM	2.5	2	2	2	1,500
DLL	49.65	50.49	49.5	50.42	11,500
DMTM	6.75	6.4	6.05	6.05	1,500
DNCC	4	3.97	3.97	4	22,000
DOL	3.86	3.89	3.8	3.81	49,500
DSFL	1.92	1.96	1.88	1.88	67,500
DSIL	2.12	2.15	1.99	2	153,000
DSL	4.07	4.3	4	4.13	332,000
DWAE	3.33	3.02	3.01	3.01	1,000
DWSM	3	3	2.73	2.76	13,000
DYNO	21.8	22	21.9	22	1,500
EFLTFC4	89.3333	0	0	89.3333	0
EFOODS	70.94	71.15	69.7	69.88	1,165,000
EFUG	82.37	82.5	80.5	80.5	18,500
ELCM	18	17.5	17.5	17.5	0
ELSM	38.5	38.92	38.5	38.5	15,000
EMCO	3.25	3.2	3.1	3.1	2,000
ENGRO	99.57	100	95.01	95.39	4,506,100
ENGRO-CDEC	102.4	0	0	98.05	0
ENGRO-CNOV	101.34	0	0	97.04	0
ENGRO-COCT	100.02	0	0	95.78	0
ENGRO-OCT	100.09	100.25	95.32	95.8	2,058,000
ENGROTFC	100.9978	101.71	100.75	101.227	3,500
ENGROTFC2	97.0126	101	101	97.1346	200
EPCL	9.17	9.2	9.04	9.07	120,000
ESBL	2.05	2.1	2.05	2.1	22,500
EXIDE	317	320	320	320	700
FABL	9.5	9.64	9.51	9.64	6,000
FABLTFC	101.3889	0	0	101.3889	0
FATIMA	23.67	23.89	23.56	23.57	413,000
FCCL	6.32	6.43	6.26	6.3	1,596,500
FCSC	3.03	3.05	3.01	3.01	64,000
FDIBL	1.69	1.7	1.6	1.66	31,500
FDMF	5.19	5.1	4.9	4.93	40,500
FECM	3.62	3.88	3.42	3.88	1,000
FECTC	24.45	24.61	24.1	24.19	147,500
FEM	1.6	1.3	1.3	1.3	500
FEROZ	92.99	91.6	91.6	91.6	1,500
FFBL	38.6	38.75	38.28	38.66	684,000
FFBL-CDEC	39.7	0	0	39.74	0
FFBL-CNOV	39.29	0	0	39.33	0
FFBL-COCT	38.78	0	0	38.82	0
FFBL-OCT	38.78	38.94	38.35	38.82	165,500
FFC	115.05	115.65	115	115.46	1,427,200
FFC-CDEC	118.32	0	0	118.67	0
FFC-CNOV	117.1	0	0	117.46	0
FFC-COCT	115.57	0	0	115.94	0
FFC-OCT	115.66	116	115.4	115.96	19,000
FFLM	3.03	2.98	2.5	2.94	120,500
FHAM	7.5	7.5	7.45	7.5	4,500
FLYNG	3.59	3.67	3.43	3.5	199,500
FNBM	5.9	6.05	5.91	6	364,000
FNEL	4.89	4.03	4.03	4.03	1,000
FPJM	1.47	1.46	1.36	1.45	53,000
FRCL	4.7	4.9	4.85	4.86	7,500
FRSM	26	27	27	27	1,000
FUDLM	6.66	7.14	7.14	7.14	500
GADT	92.18	92	87.58	87.71	34,000
GAIL	2.75	2.75	2.75	2.75	4,000
GASF	4.85	4.9	4.88	4.88	12,000
GATM	22	22	20.9	21.29	18,000
GFIL	3.86	3.95	3.87	3.87	6,500
GGL	11.32	11.25	10.92	10.95	86,500
GHGL	51.85	52.75	52.75	52.75	500
GHNI	7.85	8.8	8.05	8.23	9,500
GHNL	4.34	4.45	4.45	4.45	500
GLAXO	73.4	75.5	71.5	71.83	990,500
GLPL	60	58	58	58	500
GRAYS	29.75	30.8	30.8	30.8	500
GSPM	5.97	5.8	5.6	5.72	36,000
GTYR	27.8	27.75	27.5	27.6	4,500
GUSM	4.4	4.5	4.5	4.5	5,000
GWLC	6.65	6.35	6.31	6.35	1,000
HABSM	27.35	27.4	27	27.05	90,500
HADC	2.02	2.32	1.75	1.92	34,500
HAL	24.5	23.9	23.6	23.9	1,000
HBL	106.95	107	105.52	105.77	86,500
HCAR	14.09	14.54	14	14.04	145,500
HINO	66.9	67	66.35	66.95	1,500
HINOON	38.27	38.03	38	38	1,000
HIRAT	10.2	10.28	10	10.02	36,500
HMB	17.75	17.45	17.4	17.43	7,000
HSPI	21.5	22.57	21.7	22.57	15,500
HUBC	44.66	44.6	43.9	44.04	703,500
HUBC-CDEC	45.93	0	0	45.27	0
HUBC-CNOV	45.46	0	0	44.8	0
HUBC-COCT	44.86	0	0	44.22	0
HUBC-OCT	45	44.5	44.25	44.3	7,000
HUSI	3	2.4	2.4	2.4	1,000
HUSS	19	18	18	18	1,500
HWQS	11.7125	11.1111	11.1111	11.1111	0
IBLHL	24.53	25.45	24	24	4,000
ICI	170.76	172.2	170.13	171.64	69,400
ICIBL	0.8	0.81	0.78	0.81	14,500
IDEN	9.5	8.5	8.5	8.5	0
IDSM	6	6.49	6.49	6.49	500
IDYM	426.58	439.98	406.1	439.63	400
IFSL	10.95	11	10.8	11	6,500
IGIBL	2.2	2.25	2.19	2.2	123,000
IGIIL	98.39	101.9	97.01	97.01	69,000
INDU	244.1	248	245	245	6,900
INIL	37	37	35.72	35.8	64,500
INKL	7.4	7.39	6.5	7	16,500
ISL	13.48	13.15	12.7	12.95	47,000
ISTM	6.69	7.39	6.7	7	23,000
JDWS	102	103.44	101	102.22	900
JKSM	15.8	16.8	16.5	16.8	67,000
JOPP	8	8	8	8	2,000
JPGL	1.63	1.66	1.62	1.66	6,500
JSBL	5.37	5.38	5.21	5.24	381,500
JSCL	13.56	13.8	13.36	13.41	2,265,500
JSGCL	29.75	28.5	28.5	28.5	2,500
JSGF	7.6	7.59	7.5	7.55	116,500
JSIL	8.3	8.4	8.16	8.23	218,500
JSVFL	7.59	7.94	7.51	7.52	83,000
JUBS	1.5	1.2	1.2	1.2	1,000
JVDCPS	15	14.9983	14.9983	14.9983	0
KAPCO	44.52	44.59	44	44.03	118,000
KASBB	2.24	2.28	2.18	2.28	70,500
KASBSL	4.06	4.01	4	4.01	121,500
KESC	5.67	5.78	5.52	5.56	641,000
KML	7.04	7.45	7	7.08	222,500
KOHC	64.99	64.9	63.5	63.78	62,500
KOHP	2.64	2.55	2.2	2.31	43,000
KOHS	6.22	5.22	5.22	5.22	2,000
KOHTM	9.34	9.5	9.25	9.28	7,500
KOIL	2.01	1.96	1.92	1.93	25,500
KOSM	2.21	2.5	2.41	2.41	7,000
KSBP	70	73.5	68.1	73.18	80,500
KTML	10.92	11.12	10.55	10.71	518,000
LINDE	145.11	139.01	139.01	145.11	100
LOTPTA	7.11	7.27	7.11	7.12	1,462,000
LOTPTA-OCT	7.12	7.3	7.15	7.16	205,000
LPCL	5.68	5.84	5.6	5.62	2,582,500
LUCK	130.67	131.85	130.4	131.41	720,300
LUCK-CDEC	140.55	0	0	135.07	0
LUCK-CNOV	139.1	0	0	133.68	0
LUCK-COCT	137.29	0	0	131.95	0
LUCK-OCT	131.97	132	130.84	131.66	174,500
MACFL	22.11	22.5	21.55	22	13,000
MARI	101.16	101.5	99.05	99.5	35,000
MBF	12.6	12.65	12.45	12.5	55,000
MCB	183.09	185.13	183.26	184.77	530,400
MCB-CDEC	188.29	0	0	189.91	0
MCB-CNOV	186.35	0	0	187.97	0
MCB-COCT	183.92	0	0	185.53	0
MCB-OCT	184.17	185.7	183	185.34	53,500
MDTL	6.07	6.1	5.7	5.91	4,000
MEBL	27.69	28.5	27.65	28.36	174,000
MFFL	401	383	380.95	381.79	500
MLCF	9.32	9.49	9.13	9.31	3,050,500
MLCFPS	12.51	12.51	12.5	12.51	10,000
MODAM	1.07	1	0.91	1	4,500
MQTM	17.01	18.01	17.3	18.01	57,000
MRNS	43.4	43.1	43	43	1,000
MSCL	15	14.6	14.6	15	3,000
MSOT	29.45	29.95	29.95	29.95	500
MTL	490.38	493	484.15	490.9	63,800
MUREB	173.73	172.25	171.5	171.51	2,100
MWMP	2.75	2.75	2.6	2.7	6,500
MZSM	3.43	3.37	3.24	3.24	3,000
NAGC	38	39.9	38.49	39	27,500
NATF	285.3	299.56	279	297.52	56,100
NBP	44.76	45	44.6	44.7	865,000
NBP-CDEC	46.03	0	0	45.94	0
NBP-CNOV	45.56	0	0	45.47	0
NBP-COCT	44.96	0	0	44.88	0
NBP-OCT	44.98	45.14	44.8	44.84	243,500
NCL	26.75	27.1	26.26	26.57	906,000
NCPL	19.02	19.39	19	19.25	1,682,500
NESTLE	5500	5300	5225	5225	100
NETSOL	20.06	20.85	20	20.32	490,500
NEXT	5.5	5.75	4.55	4.95	203,000
NIB	2.32	2.38	2.26	2.27	2,311,500
NICL	3.75	3.8	3.72	3.78	33,500
NML	58.73	59.4	57.75	58.02	4,097,500
NML-CDEC	60.4	0	0	59.64	0
NML-CNOV	59.78	0	0	59.02	0
NML-COCT	59	0	0	58.26	0
NML-OCT	58.93	59.49	57.94	58.11	821,500
NONS	22.15	22.75	22.75	22.75	500
NPL	16.99	17	16.84	16.85	123,000
NPSM	20.32	19.5	19.5	19.5	0
NRL	221.01	223	220.6	220.97	21,800
OGDC	175.89	176.7	175.02	176.08	449,300
OGDC-CDEC	180.89	0	0	180.98	0
OGDC-CNOV	179.02	0	0	179.13	0
OGDC-COCT	176.69	0	0	176.81	0
OGDC-OCT	176.78	176.51	176	176.01	4,500
OLSM	3.57	3.98	3.59	3.93	171,000
OTSU	45.7	46.1	46	46	15,500
PACE	3.19	3.23	3.12	3.14	411,500
PAEL	8.23	8.75	8.22	8.64	1,375,500
PAKMI	1.16	1.35	1.34	1.34	2,000
PAKRI	20.2	20.01	19.75	19.95	35,500
PAKT	62.19	63	61.99	62.03	52,500
PASL	2.15	2.07	2.03	2.04	66,500
PASM	6.5	6.49	6.48	6.49	2,000
PCAL	56.99	55.7	54.5	55.7	1,500
PEF	8.26	8.25	8.16	8.16	6,000
PGCL	204.26	204	204	204.26	100
PGF	13.29	13.25	13.11	13.12	56,500
PIAA	2.32	2.35	2.26	2.3	101,000
PICT	146.27	149	143	146	300
PIF	6.05	6.1	5.81	5.94	794,500
PIL	9.17	9.09	9.09	9.09	1,000
PINL	7.5	7.99	7.55	7.55	6,000
PIOC	12.94	12.99	12.81	12.81	3,000
PKGI	19.25	20.25	18.25	18.25	24,500
PKGP	16.59	17.4	16.2	17.01	2,076,000
PKGS	166.04	166	161	163.4	122,500
PMI	1.15	1.23	1.08	1.11	2,500
PMPK	127.06	124.95	124.1	124.1	1,800
PMTFC6	100	0	0	100	0
PNGRS	2.41	2.45	2.45	2.45	1,000
PNSC	21.09	21.44	20.25	20.47	135,500
POL	415.23	415.99	412.6	413.18	193,600
POL-CDEC	427.03	0	0	424.68	0
POL-CNOV	422.62	0	0	420.33	0
POL-COCT	417.12	0	0	414.89	0
POL-OCT	416.24	416.3	414.9	415.06	103,500
PPL	174.49	175.5	172.9	173.2	248,600
PPL-CDEC	179.45	0	0	178.02	0
PPL-CNOV	177.6	0	0	176.2	0
PPL-COCT	175.28	0	0	173.92	0
PPL-OCT	175.36	175.15	173.25	174.11	62,000
PRL	59.07	59.05	58.25	58.32	7,500
PRWM	17	18	17	17.25	104,500
PSMC	97.58	101.85	98	98.76	161,000
PSO	213.61	214.35	211	212.35	367,300
PSO-CDEC	219.68	0	0	218.26	0
PSO-CNOV	217.41	0	0	216.02	0
PSO-COCT	214.58	0	0	213.23	0
PSO-OCT	214.28	214.55	211.01	213.25	98,500
PSYL	18.53	19	17.53	18.14	18,000
PTC	19.75	20.19	19.15	19.24	10,246,000
PTC-CDEC	20.31	0	0	19.78	0
PTC-CNOV	20.1	0	0	19.57	0
PTC-COCT	19.84	0	0	19.32	0
PTC-OCT	19.82	20.22	19.25	19.33	2,502,500
QUICE	12.03	12.15	11.71	11.9	240,500
RAVT	1.45	1.52	1.43	1.45	9,000
REWM	15	15	14.8	14.8	8,000
RMPL	3800	3700	3700	3700	100
RUBY	2.41	1.55	1.55	1.55	2,000
RUPL	28	27.89	27.89	27.89	2,000
SAIF	13.58	14.2	13.61	14.1	505,000
SAPL	204	214.2	210	214.1	400
SARC	3.76	3.6	3.5	3.5	10,500
SAZEW	28.7	28	27.42	27.99	4,000
SBL	2.37	2.35	2.3	2.31	310,500
SCBPL	11.25	11.5	11.25	11.44	3,500
SCLL	5.88	5.5	5.5	5.5	5,000
SCM	11.03	11.07	11.06	11.07	2,000
SEARL	42.4	43.7	42.65	43.1	176,500
SEPCO	1.24	1.27	1.25	1.26	24,000
SFAT	10.463	9.47	9.47	9.47	500
SGML	12.74	12.95	12.32	12.47	61,500
SGPL	0.95	0.99	0.95	0.95	13,000
SHCI	1.65	1.88	1.65	1.85	2,000
SHEL	141.52	143.39	140	141.18	29,500
SHEZ	429.97	451.46	451.46	451.46	300
SHSML	12.3	12.97	12.66	12.66	4,500
SIBL	2.85	2.5	2.5	2.5	500
SIEM	725.51	761.78	750	750	750
SILK	2.16	2.2	2.13	2.14	460,000
SITC	145.01	152.26	152.26	152.26	2,000
SKFL	7.55	7.61	7.6	7.61	1,000
SLYT	7.34	8.34	7.35	8.09	183,000
SMBL	3.08	3.06	3	3.01	60,000
SMTM	4.65	4.7	4.7	4.7	500
SNAI	42.5	42	40.4	40.4	1,000
SNBL	6.96	7.11	6.85	6.9	70,500
SNGP	25.11	25.7	24.15	24.26	1,337,500
SPL	9.75	10.7	9.8	10.4	937,500
SPLC	0.8	0.9	0.81	0.81	14,000
SRVI	183.43	187	174.26	174.55	106,000
SSGC	22.53	22.99	21.93	22.01	546,000
SSIC	6.55	6.7	6.5	6.5	7,000
SSML	4.5	4.6	4.3	4.4	256,000
STJT	32	33.6	33	33.3	5,000
STML	22.5	23.62	23.62	23.62	1,500
SURC	39.75	40	39.75	40	30,500
SZTM	10	10.05	10.05	10.05	1,000
TCLTC	32.84	33.99	33	33.66	69,000
TDIL	8.99	9.9	8.35	9.15	50,000
TELE	3.05	3.2	2.96	3.01	1,532,000
TGL	18.21	18.15	17.8	17.84	144,000
THALL	123.52	125.99	118.25	119.15	72,500
TPL	8.79	8.85	8.5	8.7	4,500
TREET	83.15	82.15	79	79	39,500
TREI	2.01	2	1.92	2	1,000
TRG	3.54	3.54	3.48	3.49	529,000
TRIBL	1.01	1.15	0.96	1.15	3,500
TRIPF	192.5	196.45	193	193	3,200
TRPOL	1.26	1.26	1.26	1.26	2,000
TSMF	0.9	0.9	0.9	0.9	500
TSPL	1.01	1.09	1	1.09	8,000
UBL	75.56	77	75.4	75.74	219,500
UBL-CDEC	77.71	0	0	77.85	0
UBL-CNOV	76.91	0	0	77.05	0
UBL-COCT	75.9	0	0	76.05	0
UBL-OCT	76	77	75.8	76.1	18,500
UBLTFC4	101.9345	0	0	101.9345	0
UDPL	9.25	10.2	9.6	10.05	5,000
ULEVER	9941.66	9900	9700	9900	380
UPFL	3400	3400.01	3399.99	3400	100
UVIC	2.6	2.55	2.52	2.52	5,500
WAHN	51.25	51.25	49.6	50.97	24,500
WTCL	2.49	2.5	2.35	2.37	303,000
WTL	2.66	2.81	2.6	2.63	1,283,000
YOUW	1.73	2.2	1.7	1.99	38,000
ZIL	115.06	116	116	115.06	100
Total Turnover					92,040,630

KSE EOD Daily Share Price Data - 16/10/2012