KSE EOD Daily Share Price Data - 17/10/2012

For: October 17, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6.03	6.1	5.91	5.92	16,000
AATM	1.7	1.51	1.51	1.51	5,000
ABL	68.6	68.9	67.35	68.02	22,500
ABOT	210.15	213	209.5	210.48	17,900
ACPL	92.47	93.35	92.51	93.01	154,000
ADAMS	22.47	22.61	22.61	22.61	500
ADOS	13.43	13.41	12.43	12.43	6,500
AGIL	99.84	100	99	99.58	10,500
AGL	11.3	11.88	11.88	11.88	500
AHCL	25.43	25.49	24.8	24.97	599,000
AHCL-CDEC	26.14	0	0	25.66	0
AHCL-CNOV	25.87	0	0	25.4	0
AHCL-COCT	25.54	0	0	25.06	0
AHCL-OCT	25.56	25.55	25	25.09	112,000
AHI	15	14.71	14.63	14.71	4,000
AHL	28.66	28.65	27.23	27.27	93,500
AICL	63.18	63.5	63	63.29	278,500
AICL-CDEC	64.94	0	0	65.04	0
AICL-CNOV	64.27	0	0	64.37	0
AICL-OCT	63.2	63.25	63.16	63.25	5,500
AKBL	15.66	15.75	15.4	15.62	1,371,000
AKBL-CDEC	16.1	0	0	16.05	0
AKBL-CNOV	15.93	0	0	15.89	0
AKBL-OCT	15.75	16	15.6	15.6	6,500
AKGL	12.45	11.9	11.9	11.9	2,000
AKZO	80.78	82.94	81	81.14	3,400
ALICO	26.03	26.98	26	26.98	4,500
ALNRS	58.97	58.9569	58.9569	58.9569	0
AMBL	12.1	12.99	12.99	12.1	2,500
AMTEX	2.05	2.15	2.06	2.1	194,000
ANL	6	6.09	5.97	6	428,000
APL	475.44	478.5	475	476.72	7,000
ARUJ	6.45	6.25	6.25	6.25	1,000
ASFL	5.4	6	6	6	3,500
ASL	10.95	10.95	10.95	10.95	49,500
ASLPS	9.51	10.5	10	10	8,000
ATBA	242	242	239.58	242	1,400
ATFF	8.75	8.55	8.51	8.51	59,500
ATIL	36.54	37.08	36.5	37.03	10,500
ATLH	132.3	134.48	132.5	134.42	4,700
ATRL	146.94	148.49	145.51	146.76	481,400
ATRL-CDEC	151.03	0	0	150.83	0
ATRL-CNOV	149.48	0	0	149.27	0
ATRL-COCT	147.55	0	0	147.32	0
ATRL-OCT	147.32	148.25	145.81	147.41	369,000
BAFL	14.93	15.09	14.9	15.02	606,000
BAFL-CDEC	15.35	0	0	15.44	0
BAFL-CNOV	15.19	0	0	15.28	0
BAFL-COCT	14.99	0	0	15.08	0
BAFL-OCT	14.99	15.09	14.99	15.03	100,500
BAHL	28.37	28.64	28.32	28.45	72,000
BAHL-CDEC	29.16	0	0	29.24	0
BAHL-CNOV	28.86	0	0	28.94	0
BAHL-COCT	28.49	0	0	28.56	0
BAPL	8.65	9.65	9.1	9.65	53,000
BERG	23.57	24.74	23.9	24.07	618,000
BFMOD	4.15	4	4	4	500
BGL	4.4	4.25	4.25	4.25	4,500
BIFO	60	57.5	57	57	1,000
BIPL	8.82	8.9	8.64	8.76	195,500
BNWM	31.5	33.07	32.48	32.94	37,000
BOK	7	7.07	7	7	8,500
BOP	8.09	8.14	8.03	8.06	281,500
BPL	39.01	39.2	39	39.01	15,000
BROT	3.44	3.28	3.22	3.28	15,000
BRR	2.9	2.95	2.9	2.9	28,000
BTL	82.5	84.99	84.99	84.99	1,000
BYCO	8.07	8.1	7.92	7.96	368,500
CCM	24.5	24.37	24.37	24.37	0
CENI	9.99	10.23	10.23	10.23	4,000
CEPB	28.11	29.51	27.82	29.3	1,307,500
CHAS	7.5	7.3	7.3	7.5	4,500
CHBL	1.75	1.71	1.64	1.68	11,500
CHCC	38.99	40.5	38.75	39.51	176,500
CLOV	88.84	87	84.4	84.4	7,000
CML	2.34	2.4	2.25	2.25	52,500
COLG	1375	1434	1320	1389	700
CPL	217.15	217.5	216	216.04	2,100
CPPL	37.89	38	37.5	37.69	10,000
CSAP	25.93	26.7	25.51	26.54	26,500
CSIL	4.01	3.7	3.7	3.7	4,000
CSM	1.29	1.31	1.25	1.29	34,500
CSUML	5	5.05	5.02	5.05	2,000
CYAN	50.35	49.98	47.84	49.11	20,500
DAWH	35.74	36.85	35.51	36.09	587,500
DBCI	2.15	2.23	2.1	2.1	20,500
DCH	2.23	2.24	2.15	2.2	20,500
DCL	4.56	4.64	4.48	4.51	328,000
DCM	2.27	2.25	2.1	2.2	25,000
DEL	1.76	1.75	1.61	1.61	1,000
DFML	2.3	2.26	2.21	2.26	30,500
DFSM	2.01	2.3	2.01	2.19	196,500
DGKC	48.9	49.1	48.44	48.83	1,708,500
DGKC-CDEC	50.26	0	0	50.18	0
DGKC-CNOV	49.75	0	0	49.66	0
DGKC-COCT	49.1	0	0	49.02	0
DGKC-OCT	49.04	49.2	48.55	49.02	817,500
DOL	3.81	3.85	3.75	3.82	39,500
DSFL	1.88	1.93	1.8	1.82	233,000
DSIL	2	2.05	1.99	2.03	45,000
DSL	4.13	4.25	3.99	4.07	110,500
DSML	4.3	4.2	4.2	4.2	1,000
DWAE	3.01	3.18	2.9	3.18	17,500
DWSM	2.76	2.72	2.72	2.72	500
DYNO	22	23	21.5	22.96	13,000
ECOP	5.43	5.5	5.5	5.5	500
EFLTFC	101.7	101.7	101.7	101.7	1,000
EFLTFC3	97.7622	97.7622	97.7622	97.7622	5,000
EFLTFC4	89.3333	0	0	89.3333	0
EFOODS	69.88	70.25	69	69.21	1,293,500
EFUG	80.5	81	80	80.99	9,500
ELSM	33.5	32.5	31.86	32	3,500
EMCO	3.1	3.12	3.12	3.12	2,000
ENGRO	95.39	96.25	94.5	95.69	2,334,800
ENGRO-CDEC	98.05	0	0	98.34	0
ENGRO-CNOV	97.04	0	0	97.32	0
ENGRO-COCT	95.78	0	0	96.05	0
ENGRO-OCT	95.8	96.5	94.85	96.06	1,179,000
ENGROTFC	101.227	0	0	101.227	0
ENGROTFC2	97.1346	0	0	97.1346	0
EPCL	9.07	9.1	9.01	9.03	120,000
ESBL	2.1	2.1	2.06	2.1	50,500
EXIDE	320	328	320	328	400
FABL	9.64	9.53	9.5	9.5	10,000
FABLTFC	101.3889	0	0	101.3889	0
FATIMA	23.57	23.8	23.3	23.34	627,000
FCCL	6.3	6.4	6.25	6.33	1,796,500
FCIBL	2.5474	2.5	2.16	2.16	10,500
FCSC	3.01	3.02	3.01	3.01	38,000
FDIBL	1.66	1.7	1.61	1.61	8,500
FDMF	4.93	5	4.92	4.92	15,000
FECM	3.88	3.7	3.55	3.55	5,500
FECTC	23.19	24.34	23.5	24.34	322,000
FEROZ	91.6	93	92	92.05	9,500
FFBL	38.66	38.98	38.28	38.38	1,305,000
FFBL-CDEC	39.74	0	0	39.44	0
FFBL-CNOV	39.33	0	0	39.04	0
FFBL-COCT	38.82	0	0	38.53	0
FFBL-OCT	38.82	39	38.45	38.48	151,500
FFC	115.46	115.8	115	115.6	2,900,300
FFC-CDEC	118.67	0	0	118.8	0
FFC-CNOV	117.46	0	0	117.57	0
FFC-COCT	115.94	0	0	116.04	0
FFC-OCT	115.96	116.25	115.5	116.08	120,500
FFLM	2.94	3	2.99	3	3,000
FHAM	7.5	7.6	7.5	7.6	4,000
FHBM	8.8	8.95	8.7	8.7	3,500
FLYNG	3.5	3.54	3.42	3.48	94,500
FNBM	6	6.16	5.92	6	73,000
FPJM	1.45	1.55	1.4	1.4	216,000
FPRM	14	14.4	14.24	14.33	3,500
FZCM	101.65	106	106	106	500
GADT	87.71	88.85	87	87.5	20,500
GASF	4.88	4.9	4.8	4.9	34,000
GATM	21.29	21.31	21	21.31	1,500
GFIL	3.87	4.38	4.38	4.38	2,500
GGL	10.95	11	10.75	11	97,500
GHGL	52.75	52.1	51.9	52.08	13,500
GHNI	8.23	8.68	8.3	8.49	3,500
GHNL	4.45	4.45	4.2	4.41	10,000
GLAXO	71.83	72.1	68.24	68.24	393,500
GSPM	5.72	5.99	5.94	5.99	6,500
GWLC	6.35	6.3	6.3	6.3	500
HABSM	27.05	27.25	26.82	27.25	60,000
HADC	1.92	2	1.77	1.82	49,000
HAL	23.9	24	23.5	24	5,500
HBL	105.77	106.25	105.42	105.94	12,900
HCAR	14.04	14.15	13.75	13.82	31,500
HICL	13.95	13.69	13.69	13.69	500
HINO	66.95	68	67.79	68	1,500
HINOON	38	38.09	38	38	8,000
HIRAT	10.02	10.35	9.9	9.96	102,500
HMB	17.43	17.6	17.5	17.55	4,500
HSPI	22.57	23.59	23.15	23.25	4,500
HUBC	44.04	44.8	44	44.61	449,000
HUBC-CDEC	45.27	0	0	45.85	0
HUBC-CNOV	44.8	0	0	45.37	0
HUBC-COCT	44.22	0	0	44.78	0
HUBC-OCT	44.3	44.45	44.4	44.4	11,000
HUMNL	24.8	23.56	23.56	23.56	11,000
IBFL	48.45	48.45	46.1	48.44	3,500
ICI	171.64	171.95	170.11	170.84	14,400
ICIBL	0.81	0.85	0.79	0.85	18,500
ICL	29.99	28.9967	28.9967	28.9967	0
IDSM	6.49	6	6	6	1,000
IDYM	439.63	449	449	449	100
IFSL	11	11	10.65	10.65	175,500
IGIBL	2.2	2.21	2.16	2.16	488,000
IGIIL	97.01	97.4	92.16	92.6	36,500
INDU	245	248.5	245.75	247.13	1,600
INIL	35.8	36.4	35.75	35.79	29,500
INKL	7	7	7	7	2,000
ISL	12.95	12.65	12	12.17	404,500
ISTM	7	7.29	7	7.05	17,500
JDMT	22.85	22.85	22.85	22.85	500
JDWS	102.22	104.5	102	104	900
JKSM	16.8	17.4	16.9	17	8,000
JOPP	8	8	8	8	1,000
JPGL	1.66	1.7	1.6	1.6	88,500
JSBL	5.24	5.26	5.2	5.22	305,500
JSCL	13.41	13.7	13.38	13.41	2,580,500
JSGF	7.55	7.55	7.5	7.5	5,068,000
JSIL	8.23	8.35	8.18	8.21	166,000
JSVFL	7.52	7.53	7.53	7.53	6,000
JVDC	94	93	93	93	0
KAPCO	44.03	45	44.26	44.74	366,500
KASBB	2.28	2.28	2.2	2.28	37,500
KASBM	3.01	3.4	3.3	3.3	4,500
KASBSL	4.01	4.19	4.19	4.19	2,500
KESC	5.56	5.64	5.4	5.49	1,755,500
KML	7.08	7.3	6.8	6.95	50,000
KOHC	63.78	63.99	62.2	62.9	39,000
KOHE	20.06	21.06	21.06	21.06	500
KOHP	2.31	2.35	2.3	2.3	3,500
KOHTM	9.28	9.15	9.15	9.15	2,000
KOIL	1.93	1.91	1.91	1.91	500
KSBP	73.18	76.2	73.9	73.9	12,500
KTML	10.71	11.49	10.46	11.15	737,500
LINDE	145.11	148	144.95	147.6	3,900
LOTPTA	7.12	7.2	7.06	7.07	679,000
LOTPTA-OCT	7.16	7.23	7.08	7.1	58,000
LPCL	5.62	5.75	5.54	5.65	564,500
LUCK	131.41	131.93	130.51	131.5	372,100
LUCK-CDEC	135.07	0	0	135.14	0
LUCK-CNOV	133.68	0	0	133.75	0
LUCK-COCT	131.95	0	0	132	0
LUCK-OCT	131.66	132.05	131.01	131.53	90,000
MACFL	22	23.1	22	23.1	78,000
MARI	99.5	99	98	98.26	18,500
MBF	12.5	12.65	12.5	12.5	22,500
MCB	184.77	185	182.8	184.06	328,200
MCB-CDEC	189.91	0	0	189.16	0
MCB-CNOV	187.97	0	0	187.2	0
MCB-COCT	185.53	0	0	184.76	0
MCB-OCT	185.34	185	183.41	184.54	51,000
MDTL	5.91	5.9	5.11	5.9	11,000
MEBL	28.36	28.5	28	28.5	36,500
MFFL	381.79	392.5	366	383.67	300
MIRKS	44.5	44	44	44	3,000
MLCF	9.31	9.34	9.12	9.21	1,896,500
MLCFPS	12.51	12.5	12.5	12.5	3,000
MODAM	1	1	1	1	25,500
MQTM	18.01	18.69	17.36	17.53	68,500
MRNS	43	43	43	43	2,500
MSOT	29.95	31.32	29.95	29.95	3,500
MTIL	1.2	1.28	1.28	1.28	3,500
MTL	490.9	491.99	485	485.71	6,500
MUCL	20.8	21	21	21	1,000
MUREB	171.51	174	170	170.01	5,400
MWMP	2.7	2.7	2.62	2.65	16,000
MZSM	3.24	3.3	3.2	3.26	5,500
NAGC	39	38.75	37.5	37.5	15,000
NATF	297.52	312.39	296	311.29	63,100
NBP	44.7	44.85	44.56	44.6	347,000
NBP-CDEC	45.94	0	0	45.84	0
NBP-CNOV	45.47	0	0	45.36	0
NBP-COCT	44.88	0	0	44.77	0
NBP-OCT	44.84	44.85	44.72	44.85	41,000
NCL	26.57	26.95	25.8	25.96	1,174,000
NCPL	19.25	19.25	18.8	18.82	3,166,000
NESTLE	5225	5486	4975	5346	320
NETSOL	20.32	20.5	20.23	20.24	214,000
NEXT	4.95	5.85	4.95	5.08	145,500
NIB	2.27	2.32	2.25	2.27	1,272,000
NICL	3.78	3.99	3.8	3.96	522,000
NML	58.02	58.6	57.7	57.76	1,572,000
NML-CDEC	59.64	0	0	59.36	0
NML-CNOV	59.02	0	0	58.75	0
NML-COCT	58.26	0	0	57.98	0
NML-OCT	58.11	58.8	57.76	57.86	1,439,000
NONS	22.75	23.88	23.75	23.88	12,000
NPL	16.85	16.9	16.5	16.7	334,000
NPSM	19.5	19.495	19.495	19.495	0
NRL	220.97	222.1	218	220.04	66,300
OGDC	176.08	177.2	175.15	175.66	287,800
OGDC-CDEC	180.98	0	0	180.53	0
OGDC-CNOV	179.13	0	0	178.66	0
OGDC-COCT	176.81	0	0	176.33	0
OGDC-OCT	176.01	177.5	176.26	177.5	14,000
OLSM	3.93	3.96	3.65	3.94	65,500
OLTM	8.75	7.8	7.8	7.8	7,000
PACE	3.14	3.15	3.09	3.14	232,000
PAEL	8.64	8.99	8.35	8.74	1,499,000
PAKD	56	54	54	54	9,000
PAKMI	1.34	1.24	1.12	1.13	33,000
PAKRI	19.95	20.19	19.78	20.06	121,500
PAKT	62.03	62	61.99	62	10,500
PASL	2.04	2.16	2.02	2.07	79,500
PASM	6.49	6.44	6.44	6.44	4,000
PCAL	55.7	56	54	55.5	2,000
PEF	8.16	8.25	8.15	8.25	1,500
PGCL	204.26	208	208	204.26	100
PGF	13.12	13.15	13.1	13.15	3,567,000
PIAA	2.3	2.33	2.2	2.22	90,500
PIF	5.94	5.9	5.9	5.9	41,000
PIL	9.09	8.1	8.1	8.1	1,000
PINL	7.55	7.7	7.61	7.65	7,500
PIOC	12.81	12.85	12.65	12.81	9,500
PKGI	18.25	18.95	18.95	18.95	1,000
PKGP	17.01	17.8	17	17.65	855,500
PKGS	163.4	163.9	158.02	161.96	84,000
PMI	1.11	1.1	1.1	1.1	2,500
PMPK	124.1	126.95	119.15	122.02	900
PMTFC6	100	0	0	100	0
PNGRS	2.45	2.59	2.5	2.59	1,000
PNSC	20.47	20.9	19.85	20.34	110,500
POL	413.18	414	410.11	410.86	267,900
POL-CDEC	424.68	0	0	422.24	0
POL-CNOV	420.33	0	0	417.88	0
POL-COCT	414.89	0	0	412.42	0
POL-OCT	415.06	415.4	411.01	412.7	123,500
PPL	173.2	174	171.75	173.08	386,300
PPL-CDEC	178.02	0	0	177.87	0
PPL-CNOV	176.2	0	0	176.04	0
PPL-COCT	173.92	0	0	173.74	0
PPL-OCT	174.11	174.48	172.5	174.15	34,500
PRET	63.75	62	62	62	3,000
PRL	58.32	58.51	58.16	58.51	2,500
PRWM	14.75	15.5	14.5	14.75	67,500
PSMC	98.76	99.5	96.6	97.09	56,500
PSO	212.35	213	209.99	211.62	331,600
PSO-CDEC	218.26	0	0	217.48	0
PSO-CNOV	216.02	0	0	215.23	0
PSO-COCT	213.23	0	0	212.42	0
PSO-OCT	213.25	213	210.85	212.57	67,000
PSYL	18.14	19.09	18.6	19.09	1,500
PTC	19.24	19.36	18.24	18.66	23,369,500
PTC-CDEC	19.78	0	0	19.18	0
PTC-CNOV	19.57	0	0	18.98	0
PTC-COCT	19.32	0	0	18.73	0
PTC-OCT	19.33	19.4	18.33	18.66	6,149,500
QUICE	11.9	12	11.5	11.69	468,500
RAVT	1.45	1.43	1.35	1.43	78,500
RCML	22.9	22.5	22.5	22.5	0
RICL	7.3	7.5	7.5	7.5	500
RUBY	1.55	2.55	2.55	2.55	500
RUPL	27.89	27.8	27.8	27.8	4,500
SAIF	14.1	14	14	14	1,000
SAPL	214.1	224.8	219.99	224.8	2,300
SARC	3.5	3.75	3.3	3.75	8,000
SAZEW	27.99	27.99	27.22	27.99	3,000
SBL	2.31	2.39	2.31	2.37	390,500
SCBPL	11.44	11.25	10.8	11.2	12,000
SCL	130.8	137.34	124.26	137.32	300
SCLL	5.5	5.5	5.45	5.45	5,500
SCM	11.07	11.05	11.05	11.05	500
SEARL	43.1	44.48	43.25	44.28	106,000
SEL	20	20.1	19.9	20	11,500
SEPCO	1.26	1.25	1.17	1.23	35,500
SEPL	53.05	51.61	51.6	51.6	1,000
SFL	131	131	131	131	1,000
SGML	12.47	12.5	12.32	12.46	14,000
SHCI	1.85	1.51	1.51	1.51	1,000
SHEL	141.18	143.5	139.4	140.48	82,300
SHEZ	451.46	474.03	474.03	474.03	300
SHFA	40.25	40	38.24	40	1,000
SHJS	74	71.1	71.1	71.1	500
SILK	2.14	2.19	2.12	2.12	287,500
SITC	152.26	159.87	155	159.87	170,300
SKFL	7.61	7.6	7.5	7.6	2,000
SLCL	1.93	2.06	2.05	2.05	1,000
SLYT	8.09	8.9	7.5	7.69	576,000
SMBL	3.01	3.04	2.95	3	129,500
SMTM	4.7	4.6	4.5	4.51	11,000
SNAI	40.4	42.42	42.42	42.42	500
SNBL	6.9	7	6.82	6.93	52,500
SNGP	24.26	24.7	23.77	24.51	415,000
SPL	10.4	10.47	10.12	10.15	154,500
SPLC	0.81	0.98	0.9	0.98	16,000
SRVI	174.55	174	170	172	13,500
SSGC	22.01	22.19	21.75	22.02	3,925,000
SSIC	6.5	6.79	6.7	6.73	7,500
SSML	4.4	4.42	4.3	4.31	122,000
STML	23.62	24.8	24.8	24.8	1,000
SURC	40	40.5	40	40.25	10,500
SZTM	10.05	10.05	10.05	10.05	1,500
TCLTC	33.66	33.95	33.6	33.95	2,000
TDIL	9.15	9	8.98	8.99	4,500
TELE	3.01	3.02	2.75	2.92	1,569,000
TGL	17.84	18.14	17.81	17.85	35,500
THALL	103.09	102.9	98.01	98.64	41,000
THCCL	16.95	17.95	17.45	17.6	3,000
TPL	8.7	8.85	8	8.34	26,500
TREET	79	79.9	76.1	77.12	19,500
TREI	2	2	1.9	2	1,500
TRG	3.49	3.55	3.4	3.41	219,500
TRIPF	193	193.5	193	193.25	200
TRPOL	1.26	1.25	1.25	1.25	1,000
TSBL	1.21	1.5	1.5	1.5	1,500
TSMF	0.9	0.83	0.8	0.8	40,000
TSML	82	85	84	85	6,000
TSPL	1.09	0.96	0.96	0.96	1,000
UBL	75.74	76.01	75.5	75.59	257,500
UBL-CDEC	77.85	0	0	77.68	0
UBL-CNOV	77.05	0	0	76.88	0
UBL-COCT	76.05	0	0	75.88	0
UBL-OCT	76.1	76.3	75.62	75.9	12,500
UBLTFC4	101.9345	0	0	101.9345	0
UDPL	10.05	10.5	9.1	9.1	5,000
UPFL	3400	3570	3500	3570	440
UVIC	2.52	2.55	2.5	2.5	1,500
WAHN	50.97	52.3	50.9	51.99	14,500
WTCL	2.37	2.38	2.25	2.3	289,000
WTL	2.63	2.68	2.51	2.56	714,000
ZAHT	7.54	7.07	7	7.04	1,500
ZTL	3.65	3.83	3.82	3.83	2,500
Total Turnover					102,212,860

KSE EOD Daily Share Price Data - 17/10/2012