KSE EOD Daily Share Price Data - 18/10/2012

For: October 18, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	5.92	6.2	6	6.13	84,000
AATM	1.51	1.97	1.9	1.9	1,500
ABL	68.02	70.2	67	69.17	677,000
ABOT	210.48	216	210	210.17	35,700
ACPL	93.01	96	92.11	94.72	188,500
ADAMS	22.61	22.84	22.84	22.84	500
ADMM	26.05	25.9	24.75	25.13	1,500
ADOS	12.43	13.39	13.39	13.39	500
AGIC	11.06	11	11	11	1,500
AGIL	92.08	90	88.51	90	2,000
AGL	11.88	11.84	11.61	11.84	1,000
AHCL	24.97	25.7	24.53	25.21	779,000
AHCL-CDEC	25.66	0	0	25.88	0
AHCL-CNOV	25.4	0	0	25.61	0
AHCL-COCT	25.06	0	0	25.28	0
AHCL-OCT	25.09	25.75	25	25.33	211,500
AHI	14.71	15.37	15	15.37	6,500
AHL	27.27	28.63	27.3	28.11	147,500
AICL	63.29	63.69	62.81	62.98	126,500
AICL-CDEC	65.04	0	0	64.65	0
AICL-CNOV	64.37	0	0	63.98	0
AICL-OCT	63.25	63.3	63.11	63.3	21,000
AKBL	15.62	15.77	15.51	15.52	439,000
AKBL-CDEC	16.05	0	0	15.93	0
AKBL-CNOV	15.89	0	0	15.77	0
AKBL-OCT	15.6	15.7	15.65	15.7	2,500
AKZO	81.14	85.19	82	85.17	68,300
ALICO	26.98	28	27.85	27.85	1,500
AMBL	12.1	12.73	12	12.01	18,000
AMTEX	2.1	2.21	2.12	2.14	312,500
ANL	6	6.26	5.98	6.16	2,977,000
APL	476.72	498.95	480	488.86	211,800
ARM	47.5	48	48	48	500
ASHT	10.15	10.15	10.15	10.15	2,000
ASL	10.95	11	10.9	10.95	42,500
ASLPS	10	9.89	9.52	9.89	4,500
ATBA	242	240	238	240	300
ATFF	8.51	8.89	8.7	8.7	48,500
ATIL	37.03	37.7	37.3	37.69	19,000
ATLH	134.42	136.84	136	136.81	3,100
ATRL	146.76	154.09	150.2	154.09	1,355,500
ATRL-CDEC	150.83	0	0	158.19	0
ATRL-CNOV	149.27	0	0	156.55	0
ATRL-COCT	147.32	0	0	154.5	0
ATRL-OCT	147.41	154.78	150.51	154.78	755,000
BAFL	15.02	15.33	14.94	15.22	1,350,500
BAFL-CDEC	15.44	0	0	15.62	0
BAFL-CNOV	15.28	0	0	15.46	0
BAFL-COCT	15.08	0	0	15.26	0
BAFL-OCT	15.03	15.4	15.03	15.26	260,500
BAHL	28.45	28.59	28.35	28.47	327,000
BAHL-CDEC	29.24	0	0	29.23	0
BAHL-CNOV	28.94	0	0	28.92	0
BAHL-COCT	28.56	0	0	28.55	0
BAPL	9.65	10.25	9.25	9.25	55,000
BATA	1190	1249.5	1130.51	1249.5	2,500
BAWS	10.75	10.75	10.75	10.75	500
BCL	37	35.5	35.5	35.5	1,000
BCML	15.51	16.47	16.2	16.41	5,000
BERG	24.07	24.3	23.6	23.69	169,000
BGL	4.25	4.29	4.28	4.29	12,000
BHAT	235	240	240	235	100
BIPL	8.76	8.82	8.66	8.71	139,000
BNWM	32.94	33.19	32.49	32.49	1,500
BOK	7	6.79	6.79	6.79	500
BOP	8.06	8.18	8.05	8.07	346,000
BPL	39.01	39.85	38.3	39	11,000
BROT	3.28	3.44	3.22	3.44	78,000
BRR	2.9	2.9	2.61	2.7	35,500
BTL	84.99	84.5	84.5	84.5	500
BUXL	13	12.8	12.3	12.46	9,500
BWHL	29.25	30.7	28.75	30.7	2,500
BYCO	7.96	8.25	7.93	8.22	444,000
CCM	24.37	23.3	23.3	23.3	2,000
CENI	10.23	10.1	10.06	10.07	3,500
CEPB	29.3	30.76	28.9	30.76	785,000
CHBL	1.68	1.71	1.61	1.61	2,000
CHCC	39.51	41.48	40	41.48	505,500
CJPL	1	0.98	0.98	0.98	500
CLCPS	0.52	0.47	0.47	0.47	5,000
CLOV	84.4	87.52	80.18	87.09	32,000
CML	2.25	2.45	2.2	2.33	147,000
COLG	1389	1319.7	1319.7	1319.7	200
CPL	216.04	223.98	216.5	218	13,500
CPMFI	6.85	6.8461	6.8461	6.8461	0
CPPL	37.69	38.69	38	38.03	21,000
CSAP	26.54	26.5	26.3	26.48	4,000
CSM	1.29	1.32	1.2	1.29	4,500
CSUML	5.05	5.49	5.05	5.48	26,000
CYAN	49.11	50	48.1	49.01	6,500
DAWH	36.09	36.6	36.1	36.29	215,500
DBCI	2.1	2.23	2.12	2.13	361,500
DCH	2.2	2.2	2.1	2.13	99,500
DCL	4.51	4.74	4.5	4.66	815,000
DCM	2.2	2.25	2.15	2.15	4,500
DEL	1.61	1.75	1.75	1.75	2,000
DFML	2.26	2.37	2.23	2.25	54,000
DFSM	2.19	2.64	2.2	2.45	1,877,000
DGKC	48.83	50.88	48.8	50.47	8,535,000
DGKC-CDEC	50.18	0	0	51.81	0
DGKC-CNOV	49.66	0	0	51.27	0
DGKC-COCT	49.02	0	0	50.6	0
DGKC-OCT	49.02	50.98	48.94	50.58	4,637,000
DIIL	14.63	15.63	15.63	15.63	500
DLL	50.42	51.7	48.5	50.77	5,000
DMTM	6.05	6	5.9	6	5,000
DMTX	5.27	6.25	4.31	4.33	5,000
DNCC	4	3.98	3.95	3.95	3,000
DOL	3.82	3.9	3.83	3.85	64,500
DSFL	1.82	1.9	1.82	1.89	178,500
DSIL	2.03	2.09	1.99	2.05	66,000
DSL	4.07	4.28	4	4.14	268,000
DSML	4.2	4.58	4.58	4.2	500
DWAE	3.18	2.85	2.8	2.8	2,000
DWSM	2.72	2.97	2.95	2.97	2,000
DWTM	3.7	2.7	2.7	2.7	500
DYNO	21.46	21.25	20.51	21.25	22,500
ECOP	5.5	5.7	5.7	5.7	9,500
EFLTFC	101.7	92.15	92.15	101.7	1,000
EFLTFC3	97.7622	97.41	97.41	97.41	5,000
EFLTFC4	89.3333	0	0	89.3333	0
EFOODS	69.21	70.7	69.25	69.4	2,510,500
EFUG	80.99	80	79.1	80	2,000
EFUL	82.6	81	81	81	500
ENGRO	95.69	97.05	95.82	96.03	1,580,800
ENGRO-CDEC	98.34	0	0	98.58	0
ENGRO-CNOV	97.32	0	0	97.56	0
ENGRO-COCT	96.05	0	0	96.29	0
ENGRO-OCT	96.06	97.2	95.6	96.26	893,000
ENGROTFC	101.227	0	0	101.227	0
ENGROTFC2	97.1346	0	0	97.0745	0
EPCL	9.03	9.12	9.01	9.02	181,000
EXIDE	328	321.15	321.15	328	500
FABL	9.5	9.69	9.41	9.6	16,000
FABLTFC	101.3889	0	0	101.3333	0
FANM	5.9	5.99	5.89	5.95	5,000
FASM	59.9	59	59	59	1,000
FATIMA	23.34	23.49	23.16	23.23	594,500
FCCL	6.33	6.47	6.28	6.34	13,600,000
FCIBL	2.16	3.16	2.5	3.16	25,000
FCSC	3.01	3.05	3.02	3.03	11,500
FDMF	4.92	4.99	4.99	4.99	2,500
FECM	3.55	3.88	3.4	3.5	5,500
FECTC	24.34	25.55	24.5	25.55	172,000
FEM	1.3	1.67	1.58	1.63	1,000
FEROZ	92.05	93	92	92.7	33,500
FFBL	38.38	38.88	38.37	38.6	882,000
FFBL-CDEC	39.44	0	0	39.63	0
FFBL-CNOV	39.04	0	0	39.22	0
FFBL-COCT	38.53	0	0	38.7	0
FFBL-OCT	38.48	38.95	38.41	38.68	228,500
FFC	115.6	116.19	115.4	115.68	1,011,500
FFC-CDEC	118.8	0	0	118.75	0
FFC-CNOV	117.57	0	0	117.52	0
FFC-COCT	116.04	0	0	115.99	0
FFC-OCT	116.08	116.49	115.72	116.25	62,500
FFLM	3	3.21	3.02	3.02	12,000
FHAM	7.6	7.7	7.59	7.7	10,000
FHBM	8.7	8.95	8.75	8.95	6,500
FIBLM	1	1.06	1.06	1.06	500
FIMM	56.55	54.15	53.73	53.94	1,000
FLYNG	3.48	3.65	3.5	3.51	875,500
FNBM	6	6	5.9	6	140,000
FNEL	4.03	5.02	3.16	4.5	2,500
FPJM	1.4	1.4	1.36	1.4	50,500
FRSM	27	26.6	26.6	26.6	500
GADT	80	84	82.52	84	24,000
GAMON	2.6	2.95	2.45	2.95	1,000
GASF	4.9	4.99	4.85	4.98	69,500
GATM	21.31	20.99	20.35	20.99	10,000
GGL	11	11.2	10.9	11.04	30,000
GHNI	8.49	8.31	8.3	8.3	1,500
GHNL	4.41	4.3	4.3	4.3	12,000
GLAXO	68.24	70	66	68.53	764,000
GLPL	58	60.9	59	60.9	6,500
GRAYS	30.8	30.8	30.8	30.8	1,000
GSPM	5.99	5.85	5.81	5.81	1,500
GTYR	27.6	27.1	26.61	27.1	2,000
GWLC	6.3	6.5	6.31	6.31	3,500
HABSM	27.25	27.34	27.11	27.11	1,500
HADC	1.82	2.19	1.9	1.91	7,000
HAL	24	24	23.5	23.5	10,500
HBL	105.94	106.4	105.6	105.72	8,200
HCAR	13.82	14.1	13.76	13.81	28,000
HICL	13.69	14	13.61	13.61	20,000
HINO	68	69	68	68.1	1,500
HIRAT	9.96	10.2	10	10.2	33,000
HMB	17.55	17.75	17.35	17.49	10,500
HSPI	23.25	22.3	22.3	22.3	500
HUBC	44.61	45.5	44.5	45.03	1,566,500
HUBC-CDEC	45.85	0	0	46.23	0
HUBC-CNOV	45.37	0	0	45.75	0
HUBC-COCT	44.78	0	0	45.15	0
HUBC-OCT	44.4	45.55	45.2	45.5	9,500
HWQS	11.1111	10.8	10.8	10.8	500
IBLHL	24	23.4	23	23.15	12,000
ICI	170.84	172	170.51	171.07	22,200
ICIBL	0.85	0.83	0.7	0.81	22,000
IDEN	8.5	7.5	7.5	7.5	0
IDRT	8.1	8.41	8.41	8.1	1,000
IDYM	449	469.99	426.55	458.7	2,300
IFSL	10.65	10.5	9.7	9.7	1,000
IGIBL	2.16	2.3	2.2	2.25	154,500
IGIIL	92.6	97.23	92.5	96.97	127,000
INDU	247.13	247.75	245	245	4,500
INIL	35.79	36	35.6	35.87	42,000
ISIL	116.5	122.32	122.32	122.32	500
ISL	12.17	12.65	12	12.23	606,000
ISTM	7.05	8.05	7.15	8.05	155,500
JDMT	22.85	23.99	23.95	23.95	14,000
JDWS	104	105	102	104.82	1,500
JGICL	73.18	73	73	73	500
JKSM	17	17.3	17	17.3	3,500
JLICL	83	80	80	80	3,000
JOPP	8	8	8	8	2,000
JPGL	1.6	1.62	1.56	1.62	31,000
JSBL	5.22	5.3	5.15	5.2	336,500
JSCL	13.41	13.63	13.22	13.29	2,901,500
JSGCL	28.5	29	28	29	5,500
JSGF	7.5	7.5	7.45	7.5	1,031,000
JSIL	8.21	8.42	8.03	8.08	515,000
JSVFL	7.53	7.65	7.55	7.65	868,500
JVDCPS	14.9983	14.99	14.99	14.99	0
KAPCO	44.74	45.49	44.76	45.12	110,500
KASBB	2.28	2.35	2.25	2.31	185,000
KASBSL	4.19	4.15	4	4.14	9,000
KESC	5.49	5.59	5.44	5.51	1,739,000
KHYT	13	14	14	14	0
KML	6.95	7.4	6.39	6.55	129,000
KOHC	62.9	65.45	63.4	64.06	65,000
KOHP	2.3	2.6	2.43	2.6	7,500
KOHTM	9.15	9.45	9.45	9.45	500
KOIL	1.91	2	1.8	1.93	49,000
KSBP	73.9	73.92	72.75	72.75	1,500
KTML	11.15	11.35	10.85	11.25	664,500
LOTPTA	7.07	7.19	7.07	7.08	942,500
LOTPTA-OCT	7.1	7.15	7	7.1	213,000
LPCL	5.65	5.81	5.6	5.71	1,549,500
LPGL	18.2	18	18	18	500
LUCK	131.5	137.1	131.42	136.49	2,524,000
LUCK-CDEC	135.14	0	0	140.12	0
LUCK-CNOV	133.75	0	0	138.67	0
LUCK-COCT	132	0	0	136.85	0
LUCK-OCT	131.53	137.3	131.7	136.45	697,000
MACFL	23.1	24.25	23.8	24.25	62,500
MARI	98.26	101.99	98.6	100.32	152,000
MCB	184.06	185.25	183.83	184.18	481,500
MCB-CDEC	189.16	0	0	189.08	0
MCB-CNOV	187.2	0	0	187.12	0
MCB-COCT	184.76	0	0	184.67	0
MCB-OCT	184.54	185.8	184	184.7	58,500
MEBL	28.5	28.75	27.54	27.9	122,000
MEHT	92.85	88.25	88.25	92.85	100
MERIT	23.25	23.5	22.09	23.5	29,000
MFFL	383.67	367	364.49	367	700
MIRKS	44	42.8	42.75	42.78	1,500
MLCF	9.21	9.86	9.28	9.35	24,016,000
MLCFPS	12.5	12.56	12.5	12.5	33,000
MODAM	1	1.1	1	1.01	39,500
MQTM	17.53	17.94	17.25	17.62	85,000
MRNS	43	43	42.7	42.7	4,000
MSOT	29.95	30.87	30.87	30.87	1,000
MTIL	1.28	1.3	1.3	1.3	13,500
MTL	485.71	488	485	485.02	30,100
MUCL	21	21.05	21.05	21.05	6,000
MUREB	170.01	174	166.11	173.4	8,700
MWMP	2.65	2.75	2.56	2.58	12,000
MZSM	3.26	3.45	3.45	3.45	500
NAGC	37.5	37.6	36.9	36.9	12,000
NATF	311.29	326.85	314	326.41	17,700
NBF	3.75	3.8	3.8	3.8	500
NBP	44.6	44.95	44.56	44.71	275,500
NBP-CDEC	45.84	0	0	45.9	0
NBP-CNOV	45.36	0	0	45.42	0
NBP-COCT	44.77	0	0	44.83	0
NBP-OCT	44.85	45.09	44.75	44.8	65,000
NCL	25.96	27.25	25.9	27.16	3,757,000
NCPL	18.82	19.2	18.75	18.8	2,495,500
NESTLE	5346	5078.7	5078.7	5078.7	20
NETSOL	20.24	20.5	19.85	19.97	363,500
NEXT	5.08	5.02	5.01	5.02	2,500
NIB	2.27	2.33	2.25	2.3	1,271,000
NICL	3.96	4	3.87	3.9	115,500
NML	57.76	59.6	57.75	59.22	3,595,500
NML-CDEC	59.36	0	0	60.79	0
NML-CNOV	58.75	0	0	60.16	0
NML-COCT	57.98	0	0	59.38	0
NML-OCT	57.86	59.69	57.9	59.37	1,130,000
NOPK	42.5	44	42.5	44	3,000
NPL	16.7	16.81	16.43	16.7	5,026,500
NPSM	19.495	19.475	19.475	19.475	0
NRL	220.04	226.8	222	225.15	232,600
OGDC	175.66	176.75	174.49	174.7	513,900
OGDC-CDEC	180.53	0	0	179.34	0
OGDC-CNOV	178.66	0	0	177.49	0
OGDC-COCT	176.33	0	0	175.16	0
OGDC-OCT	177.5	176.5	174.5	175.22	24,500
OLPL	13.9	13.74	13.74	13.74	500
OLSM	3.94	4.19	3.7	3.71	22,500
OLTM	7.8	8.8	8.8	8.8	1,500
OTSU	46	43.7	43.7	43.7	1,000
PACE	3.14	3.45	3.2	3.28	983,000
PAEL	8.74	8.89	8.6	8.64	554,500
PAKL	2.55	1.75	1.55	1.74	2,500
PAKRI	20.06	20.15	19.95	20	19,000
PAKT	62	62.01	61.99	62	39,000
PASL	2.07	2.05	2	2.03	73,500
PASM	6.44	6.5	6.27	6.3	6,000
PEF	8.25	8.5	8.47	8.5	4,000
PGCL	204.26	205	205	205	200
PGF	13.15	13.33	13.05	13.31	6,543,000
PIAA	2.22	2.34	2.25	2.25	35,000
PICT	146	149	144	147.9	2,300
PIF	5.9	6.04	5.9	6.01	563,000
PINL	7.65	7.8	7.7	7.73	5,500
PIOC	12.81	13.3	12.75	13.12	309,500
PKGI	18.95	19.9	18.5	18.99	22,000
PKGP	17.65	17.9	17.26	17.4	111,500
PKGS	161.96	167.87	160	161.34	327,500
PMI	1.1	1.18	1.05	1.11	15,500
PMPK	122.02	120	118.1	120	800
PMTFC6	100	0	0	100	0
PNSC	20.34	20.35	20.08	20.11	29,500
POL	410.86	411.25	404.75	407.29	634,100
POL-CDEC	422.24	0	0	418.12	0
POL-CNOV	417.88	0	0	413.79	0
POL-COCT	412.42	0	0	408.37	0
POL-OCT	412.7	412	405.25	407.71	298,500
PPL	173.08	174.75	171.5	172.56	617,400
PPL-CDEC	177.87	0	0	177.15	0
PPL-CNOV	176.04	0	0	175.31	0
PPL-COCT	173.74	0	0	173.02	0
PPL-OCT	174.15	175	172	172.78	59,500
PPP	43	42	40.85	40.85	8,500
PRET	62	61.95	60	61.61	10,500
PRL	58.51	60.24	59.6	59.69	8,000
PRWM	14.75	14.5	14.01	14.5	6,500
PSMC	97.09	97.88	95.85	96.01	43,500
PSO	211.62	213.62	210.51	211.1	120,200
PSO-CDEC	217.48	0	0	216.71	0
PSO-CNOV	215.23	0	0	214.47	0
PSO-COCT	212.42	0	0	211.66	0
PSO-OCT	212.57	214	211.31	211.74	40,500
PSYL	19.09	18.68	18.1	18.39	16,500
PTC	18.66	19.2	18.55	19.11	9,503,500
PTC-CDEC	19.18	0	0	19.62	0
PTC-CNOV	18.98	0	0	19.41	0
PTC-COCT	18.73	0	0	19.16	0
PTC-OCT	18.66	19.24	18.57	19.13	3,664,500
QUICE	11.69	11.84	11.26	11.39	309,500
RAVT	1.43	1.4	1.35	1.37	23,500
REWM	14.8	14.05	13.8	14.05	20,500
RMPL	3700	3760	3760	3760	20
SAIF	14	14.66	14.5	14.5	9,000
SALT	50	52.5	52	52.5	1,500
SAPL	224.8	236.04	230	236.01	400
SAZEW	27.99	28.75	28.5	28.75	1,500
SBL	2.37	2.4	2.3	2.36	418,000
SCBPL	11.2	11.25	11.02	11.1	33,000
SCLL	5.45	5.57	5.35	5.35	72,000
SCM	11.05	11.34	11.1	11.15	9,500
SEARL	44.28	46.49	44.5	46.49	176,000
SEL	20	20.35	20.2	20.2	1,000
SEPCO	1.23	1.24	1.17	1.21	69,500
SEPL	51.6	52	49.02	49.4	65,500
SFAT	9.47	9.5	8.47	8.99	1,000
SGML	12.46	12.95	12.4	12.53	38,500
SGMLPS	7.5	7	7	7	500
SHCI	1.51	1.6	1.6	1.6	3,500
SHEL	140.48	140	134.1	134.47	40,600
SHEZ	474.03	497.73	497.73	497.73	300
SHJS	71.1	73.9	67.56	68.89	2,500
SIEM	750	749.9	748.99	749.9	300
SILK	2.12	2.2	2.14	2.14	291,000
SING	16.36	15.51	15.5	15.5	1,000
SITC	159.87	166.5	159	162.29	53,200
SKFL	7.6	7.65	7.65	7.65	500
SLYT	7.69	8.45	7.51	8.4	55,500
SMBL	3	3.14	2.95	3.02	189,500
SMCPL	5.78	6.1	6	6.1	4,500
SMTM	4.51	4.6	4.6	4.6	5,000
SNAI	42.42	42.25	40.57	40.57	5,000
SNBL	6.93	7.05	6.85	6.93	23,000
SNGP	24.51	25.65	24.6	25.04	1,132,500
SPL	10.15	10.48	10.03	10.04	62,500
SPLC	0.98	0.88	0.61	0.88	10,500
SRSM	7	6.7	6.7	6.7	500
SRVI	172	175.75	173	174.87	5,100
SSGC	22.02	22.61	22.11	22.2	212,500
SSIC	6.73	6.9	6.85	6.89	16,000
SSML	4.31	5.31	4.44	5.31	1,303,000
STCL	10.65	11.3	10.45	10.65	62,000
STJT	33.3	33.5	33.5	33.3	500
STPL	7.13	7.1	7.1	7.1	500
SURC	40.25	40	39.8	40	7,000
SUTM	75.23	78.99	78.99	78.99	500
SZTM	10.05	11.05	11	11.05	1,500
TCLTC	33.95	34.9	32.26	32.28	261,500
TDIL	8.99	9.49	9	9	2,500
TELE	2.92	3.04	2.89	2.92	648,500
TGL	17.85	18.28	17.81	17.83	75,000
THALL	98.64	98	96.9	97.08	6,000
THCCL	17.6	18.6	18.6	18.6	1,000
TPL	8.34	8.75	8.5	8.73	9,000
TREET	77.12	80	75.99	77.3	144,500
TRG	3.41	3.5	3.41	3.47	210,000
TRIPF	193.25	196	195.74	196	1,100
TRPOL	1.25	1.26	1.1	1.26	2,500
TSMF	0.8	0.99	0.99	0.99	500
TSML	85	86.5	86.5	86.5	0
TSPL	0.96	0.93	0.93	0.93	500
UBL	75.59	76.5	75.6	75.96	455,500
UBL-CDEC	77.68	0	0	77.98	0
UBL-CNOV	76.88	0	0	77.17	0
UBL-COCT	75.88	0	0	76.16	0
UBL-OCT	75.9	76.5	76.1	76.3	7,000
UBLTFC4	101.9345	0	0	101.9345	0
UDPL	9.1	8.12	8.11	8.11	1,500
ULEVER	9900	9900	9700	9700.01	460
WAHN	51.99	52	51	51.25	3,500
WTCL	2.3	2.4	2.29	2.32	139,500
WTL	2.56	2.66	2.53	2.55	865,500
YOUW	1.99	1.98	1.98	1.98	2,000
ZAHT	7.04	7.3	7.2	7.3	5,000
Total Turnover					148,235,800

KSE EOD Daily Share Price Data - 18/10/2012