KSE companies whose share price have gone below their Yearly, Half yearly and Quarterly averages - 14/01/2012

Symbol	Yearly Average	6 Monthly Average	3 Monthly Average	Current Price
ASFL	4.16	4.22	3.90	2.5
ATFF	6.13	6.16	5.73	5.3
JSVFL	5.17	4.71	4.43	4.4
FDMF	2.03	1.99	1.85	1.6
GASF	3.20	3.05	2.88	2.88
PGF	12.96	12.74	12.32	12.31
PIF	5.79	5.64	5.49	5.43
MBF	9.18	9.38	9.10	8.56
PEF	7.31	7.24	7.16	7.03
SFWF	6.97	6.60	5.20	5
BFMOD	4.97	5.57	5.11	4
FCONM	1.38	1.44	1.51	1
FECM	2.83	2.84	2.61	2.55
FEM	1.35	1.02	0.88	0.85
FHBM	7.39	7.08	6.82	6.82
FHAM	7.60	7.64	7.57	7.21
FIMM	60.52	58.31	52.64	52.61
KASBM	2.89	3.22	2.53	2.5
UNIM	0.47	0.60	0.40	0.3
SLCL	2.42	2.95	3.06	2.09
SIGL	9.63	9.58	9.25	8.75
AHI	19.47	16.79	15.51	14.36
AHL	17.65	15.69	15.81	14.41
FDIBL	1.34	1.11	0.91	0.7
JSCL	7.01	5.54	4.98	4.27
KASBSL	3.42	2.81	2.58	2.49
NMBL	3.35	4.58	5.13	2.1
FCSC	2.47	1.97	1.80	1.6
FCIBL	4.66	4.89	4.42	3.38
IGIBL	1.59	1.21	1.14	1.01
IFSL	7.13	6.93	7.30	6.92
JOVC	2.44	1.73	1.28	1.11
JSIL	4.68	3.61	3.13	2.62
DCM	1.32	1.17	0.93	0.65
PASL	1.40	1.01	0.82	0.76
TRIBL	1.25	1.05	0.99	0.75
TSBL	2.87	2.00	2.07	0.5
ABL	62.41	60.72	59.56	55.41
SMBL	2.88	2.41	1.94	1.7
BIPL	3.58	3.42	3.35	3.15
BAHL	30.00	29.04	29.26	28.91
FABL	10.38	9.33	9.03	8.77
HBL	117.58	115.24	112.05	106.15
NBP	53.21	44.77	42.65	42.29
HMB	19.47	17.70	17.41	17
MCB	187.79	164.59	150.39	148.06
SNBL	5.31	4.42	4.29	4.1
UBL	60.46	57.26	55.59	52.77
ALICO	15.95	15.40	15.24	13.83
AGIC	9.49	8.41	8.11	8.07
CENI	8.34	7.24	7.10	6.99
JLICL	60.80	60.80	60.80	60.01
CSIL	3.41	2.36	2.14	2
IGIIL	70.75	57.49	47.11	44.99
EWLA	1.58	1.31	1.33	1.09
JGICL	55.59	55.59	55.59	52.25
PIL	9.77	8.41	7.09	5.77
PKGI	6.63	5.76	5.71	5.65
SHNI	11.53	11.27	9.89	8.4
UVIC	1.99	1.55	1.53	1.5
AZTM	0.60	0.28	0.29	0.27
AMTEX	2.30	1.77	1.36	1.33
AQTM	1.42	0.59	0.62	0.4
ASTM	1.90	1.75	1.81	1.3
BCML	13.72	11.78	9.26	8.94
BILF	1.13	1.16	1.30	0.8
CWSM	1.36	1.37	1.23	1.15
CFL	12.39	11.20	10.13	9.2
DATM	0.32	0.29	0.29	0.25
DFSM	2.21	1.70	1.49	1.1
DKTM	1.78	1.57	1.21	1
DMTM	3.79	3.00	2.54	2.2
DWTM	8.02	5.83	5.75	5
DINT	28.51	27.64	20.16	16.92
DMTX	3.56	3.92	3.96	2.75
ELSM	23.97	22.84	19.71	18
FZTM	327.92	274.81	244.50	244
GADT	66.21	54.08	45.36	42.99
GLAT	8.55	8.71	8.60	8
GLOT	10.33	10.00	10.00	9.5
GUSM	6.79	6.08	4.93	3.87
GSPM	9.32	8.58	7.63	7.24
HMIM	1.15	0.91	0.88	0.75
HAJT	0.53	0.45	0.47	0.22
IDSM	6.42	3.89	3.70	3.04
ILTM	191.88	188.75	158.77	158.16
JKSM	6.64	6.25	5.95	5.75
KSTM	1.26	1.46	1.32	1.01
LMSM	1.38	1.34	1.12	1.1
MQTM	9.12	9.60	9.08	7.63
NPSM	26.06	26.94	26.68	26
NATM	40.14	53.26	43.74	31.95
NAGC	16.58	17.78	17.56	14.5
OLSM	1.92	2.03	1.81	1.53
OLTM	0.66	0.49	0.39	0.36
PRET	28.19	26.27	23.41	22.76
QUAT	16.54	18.45	16.90	16.32
RAVT	0.94	0.80	0.73	0.55
RCML	31.38	26.04	25.30	24.51
REST	8.03	8.30	7.83	5.99
RUBY	7.06	6.72	6.58	5.5
SAIF	7.21	6.54	5.61	4.4
SALT	60.26	56.42	45.10	37.25
SLYT	5.78	5.12	3.73	3.06
SANE	3.23	2.42	2.22	1.53
SNAI	39.29	38.31	35.69	34.68
SRSM	3.55	3.48	3.17	3
SERT	0.59	0.65	0.58	0.5
SHCM	15.17	15.71	11.46	11
SHTM	0.33	0.30	0.28	0.25
SUTM	34.05	32.51	32.21	32
TATM	32.84	24.32	20.85	20.7
ICCT	0.94	0.66	0.50	0.46
PRWM	13.77	12.95	10.43	9.8
SMTM	5.11	4.54	4.46	4.05
SERF	0.35	0.32	0.27	0.24
STJT	23.93	24.31	21.12	20.4
YOUW	1.25	1.18	1.11	1.07
ZTL	3.14	2.72	2.56	2.25
BHAT	243.24	238.15	230.34	221.02
CHBL	1.92	1.37	1.20	1.15
CLCPS	1.72	1.47	1.87	0.3
CML	1.73	1.36	1.15	1
COST	62.39	36.07	1.82	0.75
CRTM	13.73	10.70	9.27	8.25
REWM	11.00	10.75	9.50	9.16
GFIL	4.89	4.62	4.04	4
GATM	38.60	33.96	23.77	17.9
HAEL	8.20	8.02	7.08	7
HATM	2.29	2.29	2.12	1.5
HUSI	4.43	3.45	3.14	3
INKL	6.01	4.94	4.19	4
ISTM	6.33	5.61	5.59	5.5
JUBS	3.25	3.61	3.36	2.86
KHYT	13.73	13.73	13.73	12.5
KOIL	1.19	1.00	0.95	0.87
BTL	71.49	89.59	71.49	63.86
ANL	6.16	4.35	3.50	2.88
LIBT	1.60	1.96	1.54	0.75
MUBT	1.08	1.16	0.93	0.8
NML	53.13	44.80	42.96	40.76
SFAT	4.49	3.47	3.05	2.8
SFL	110.88	106.00	103.40	102.01
STML	16.36	11.69	9.61	6.99
SURC	34.08	29.66	24.41	23.05
TAJT	0.28	0.35	0.26	0.26
ZAHT	5.68	5.67	4.70	4.2
ZHCM	0.37	0.11	0.18	0.06
FASM	45.80	52.74	50.20	42.25
PASM	11.68	10.63	9.64	8.9
QUET	48.27	37.29	36.89	36.63
BNWM	16.35	15.76	15.10	14.98
MOON	11.59	6.41	6.15	4.66
AGL	19.34	17.12	15.66	15.5
AGLPSR	0.15	0.15	0.15	0.01
AASM	25.86	25.63	24.27	23.89
DSFL	2.23	1.72	1.43	1.22
IBFL	39.06	30.63	28.64	27.41
LIBM	58.67	52.06	47.21	45.53
NSRM	15.73	15.61	14.96	14.7
RUPL	38.56	36.03	33.59	33.56
THALL	97.60	86.57	80.93	80.02
AABS	94.43	91.93	92.03	89.99
AGSML	5.66	5.90	6.69	4.51
BAFS	47.59	40.13	39.49	39
CHAS	9.36	9.18	8.26	8
CSUML	2.32	1.79	1.64	1.44
DWSM	2.61	2.05	1.97	1.7
EFOODS	23.98	23.97	23.70	22.7
HABSM	25.15	26.53	26.43	19.15
HWQS	11.71	9.46	8.93	8.35
MRNS	54.78	52.45	50.87	48.1
MIRKS	48.30	50.37	48.73	42.35
MZSM	2.72	2.02	1.74	1.64
PNGRS	3.52	3.05	2.98	2.92
SKRS	2.24	2.25	1.83	0.92
SANSM	11.60	10.96	10.57	9.48
SHSML	9.91	10.41	9.99	8.6
SASML	6.93	5.95	5.20	5
TICL	54.87	52.17	51.93	51.85
LPCL	2.61	2.17	2.03	1.86
DGKC	22.78	20.79	20.31	19.96
FCCL	4.02	3.66	3.68	3.5
FECTC	5.97	4.92	4.93	4.36
FLYNG	1.26	1.00	0.92	0.9
MUCL	10.72	10.41	10.55	9
DCL	1.60	1.41	1.38	1.26
PIOC	4.95	4.08	3.77	3.65
KHTC	30.02	26.52	26.31	25.37
PMPK	178.33	143.69	139.95	139
PAKT	87.97	70.45	60.22	52.41
ATRL	120.84	116.65	116.46	107.79
BYCO	8.35	7.33	6.88	6.8
NRL	323.05	321.60	280.29	222.92
PRL	79.82	67.29	67.17	65.12
ALTN	8.46	6.69	6.74	5.95
GENP	0.54	0.42	0.36	0.34
HUBC	37.94	37.93	35.98	33.98
KOHE	17.05	16.73	16.37	16
KAPCO	42.51	42.36	41.33	40
NCPL	14.55	13.46	13.20	13.12
NPL	15.46	14.23	13.50	13.13
PKGP	14.20	14.20	12.10	11.29
SGPL	0.85	0.68	0.47	0.4
SEL	18.27	17.28	16.40	15.03
TSPL	0.78	0.66	0.60	0.5
PSO	261.04	240.98	240.80	236.31
SHEL	209.83	205.64	196.27	194.03
SSGC	21.95	20.78	19.70	18.65
SNGP	19.65	17.97	17.00	15.95
MARI	103.37	95.64	90.26	85.75
OGDC	147.13	142.20	148.48	136.35
PPL	198.90	187.48	173.14	166.61
ADOS	8.87	6.86	5.76	5.1
DSL	1.92	1.66	1.32	1.16
CSAP	25.30	22.84	20.40	18.86
INIL	44.72	37.71	32.13	31.6
ISL	12.18	11.70	10.70	10.3
KSBP	38.96	28.73	26.15	23.39
MSCL	10.66	9.22	9.27	8.57
PECO	80.31	42.81	37.90	36.25
AGTL	209.41	194.87	179.40	172.52
ATLH	128.45	119.69	121.02	119
DFML	2.24	2.30	2.12	1.91
GHNI	8.42	7.01	6.95	6.58
HINO	102.89	95.82	87.16	66.91
MTL	483.84	428.79	378.87	376.76
PSMC	66.12	65.53	65.68	61.8
SAZEW	21.73	20.19	18.50	18.15
AGIL	68.18	63.83	59.70	55.5
DWAE	1.12	0.98	0.82	0.72
ATBA	198.99	190.69	167.49	163.14
EXIDE	185.54	173.04	167.50	165.58
TREI	1.24	0.88	0.78	0.7
JOPP	9.21	7.87	7.23	6.01
PCAL	45.98	38.78	33.55	32.99
PAEL	7.89	4.93	4.12	3.62
PTEC	2.62	2.78	2.70	2.5
PNSC	24.12	17.79	14.71	11.82
PIAB	5.51	5.80	6.02	5.42
NETSOL	18.22	13.65	10.45	8.64
PTC	14.15	11.13	10.52	10.25
TRG	2.31	1.72	1.42	1.24
TELE	1.45	1.04	0.86	0.81
WTCL	2.32	1.73	1.80	1.72
DAWH	84.03	42.31	37.79	35.59
ENGRO	162.32	125.21	114.13	95.37
FFBL	46.85	52.17	53.19	43.58
FEROZ	87.80	83.28	77.16	73.62
GLAXO	72.95	69.19	67.53	66.08
SAPL	149.04	146.62	144.46	141.65
OTSU	32.85	32.54	32.58	32.5
BUXL	8.78	6.42	5.83	5.61
DOL	6.44	5.23	4.59	3.71
GGL	10.90	9.58	8.05	7.35
LOTPTA	13.26	11.13	10.28	9.83
PPVC	5.48	6.65	4.59	4
LINDE	101.73	101.73	101.60	98.01
SARD	1.34	1.31	1.29	1.2
SHCI	2.23	2.13	1.85	1.8
SITC	94.99	84.42	77.25	71.4
SPL	14.91	13.38	11.26	9.66
BPBL	0.96	0.93	0.94	0.7
CEPB	15.23	14.31	13.49	13.07
CPPL	33.63	33.61	27.39	26.17
MERIT	26.55	23.44	20.74	18.45
PKGS	105.17	93.87	84.45	78.5
POML	40.58	40.03	39.75	39
CLOV	61.29	59.00	55.11	54.6
GLPL	53.02	49.89	45.31	41.7
ULEVER	5254.03	5564.43	5523.96	5188.05
NESTLE	3482.74	3364.11	2967.59	2805.03
MUBD	1.00	1.00	1.00	0.52
MUREB	93.38	84.63	68.76	64.87
QUICE	3.56	4.24	3.54	3.3
RMPL	2612.52	2653.22	2589.43	2502.67
SHEZ	138.49	116.44	112.87	110.07
TREET	48.62	44.69	39.70	38.55
ZIL	52.64	40.49	33.24	32.5
FRCL	2.23	2.12	1.93	1.7
GHGL	49.74	45.93	40.77	39.64
GAMON	1.35	1.06	1.36	1
DREL	553.57	544.74	530.85	524.33
GRAYS	38.04	30.83	24.16	23.33
MWMP	0.91	0.71	0.58	0.57
PACE	2.28	1.64	1.49	1.3
PHDL	31.09	29.94	30.52	28.8
AKDCL	34.60	28.40	25.85	22.17
STPL	8.33	7.50	6.92	6.5
TRIPF	164.53	177.71	175.30	164.09
UBDL	13.36	11.38	10.05	10.05

KSE companies whose share price have gone below their Yearly, Half yearly and Quarterly averages - 14/01/2012

KSE EOD Daily Share Price Data - 13/01/2012

For: January 13, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.41	2.7	2.5	2.5	521
AATM	0.45	0.85	0.6	0.77	1,329
ABL	54.6	56.48	54.01	55.41	31,627
ACPL	52.95	52.45	51.55	52	743
ADAMS	18.55	18.75	18.16	18.3	3,107
ADMM	22.5	23.5	22.5	22.93	3,282
ADOS	5.3	5.1	5.1	5.1	1,000
AGL	15.5	14.85	14.85	15.5	100
AGTL	170.64	179.17	172	172.52	346
AHCL	26.9	27.85	26.96	27.59	1,422,820
AHCL-CFEB	27.4	0	0	28.09	0
AHCL-CJAN	27.07	0	0	27.75	0
AHCL-CMAR	27.81	0	0	28.51	0
AHCL-JAN	27.06	27.99	27.1	27.68	84,000
AHI	14.36	15.2	15.2	14.36	10
AHL	14.3	15	14.02	14.41	2,799
AICL	46.62	47.8	46.52	47	3,846
AICL-CFEB	47.48	0	0	47.85	0
AICL-CJAN	46.91	0	0	47.27	0
AKBL	10.06	10.28	10	10.2	114,170
AKBL-CFEB	10.25	0	0	10.38	0
AKBL-CJAN	10.12	0	0	10.26	0
AKDCL	22.17	23.27	23.26	22.17	86
ALICO	13.83	14	14	13.83	2
ALNRS	50.63	49	49	49	0
AMTEX	1.28	1.38	1.25	1.33	42,540
AMZV	0.38	0.38	0.3	0.38	409
ANL	2.8	2.98	2.84	2.88	680,084
ANL-CFEB	2.85	0	0	2.93	0
ANL-CJAN	2.82	0	0	2.9	0
ANLTFC2	94	0	0	94	0
APL	412.08	425.9	405	419.52	77,970
ARM	22.45	22	22	22	500
ATBA	163	164.5	163	163.14	490
ATEL	58	58	58	58	11,360
ATFF	5.5	5.3	5.3	5.3	500
ATIL	36.25	36.25	35.75	36.12	1,014
ATRL	106.78	108.7	107	107.79	693,291
ATRL-CFEB	108.75	0	0	109.74	0
ATRL-CJAN	107.44	0	0	108.41	0
ATRL-CMAR	110.39	0	0	111.4	0
ATRL-JAN	107.24	109.09	108.01	108.33	124,000
AZAMT	1.34	2.34	1.17	1.99	5,051
BAFL	11.19	11.39	11.22	11.35	355,400
BAFL-CFEB	11.4	0	0	11.55	0
BAFL-CJAN	11.26	0	0	11.41	0
BAFL-CMAR	11.57	0	0	11.73	0
BAFL-JAN	11.26	0	0	11.42	0
BAFS	39	37.05	37.05	39	78
BAHL	28.85	29.24	28.82	28.91	9,931
BAHL-CFEB	29.38	0	0	29.43	0
BAHL-CJAN	29.03	0	0	29.08	0
BAHL-CMAR	29.83	0	0	29.88	0
BAHL-JAN	29.04	0	0	29.09	0
BAHLTFC2	102.5	0	0	102.5	0
BATA	736.25	740	710	738.51	54
BAWS	13.01	13.9	13.49	13.01	133
BCML	9.85	9.8	8.85	8.94	4,540
BERG	13.5	13.85	13.31	13.51	1,742
BFMOD	3.8	4	3.99	4	17,310
BGL	1.7	2	1.8	1.83	5,174
BHAT	221.02	211	211	221.02	5
BIPL	3.14	3.25	3.15	3.15	35,250
BNWM	14.98	14.9	14.9	14.98	400
BOK	5.56	5.76	5.26	5.59	14,772
BOP	5.51	5.7	5.51	5.6	276,428
BPL	22.5	23	22.5	22.6	500
BRR	2.4	2.5	2.26	2.48	2,500
BTL	63.86	67.05	60.67	63.86	200
BWHL	26.12	26.62	26.62	26.12	8
BYCO	6.7	6.8	6.7	6.8	63,304
CENI	6.99	6.99	6.99	6.99	800
CEPB	12.8	13.5	12.5	13.07	1,213
CHBL	1.19	1.23	1.02	1.15	7,530
CHCC	9	9.05	9.01	9.04	1,089
CJPL	0.48	0.6	0.6	0.48	1
CLCPS	0.7	0.3	0.3	0.3	500
CML	0.96	1	0.85	1	603
COTT	1.22	1.5	1.5	1.5	618
CPL	150.54	151	150.5	151	2,004
CPPL	25.75	26.96	25.65	26.17	5,210
CRTM	8.25	9.19	9.19	8.25	200
CSAP	18.13	18.9	18	18.86	3,689
CSIL	2	3	2	2	215
CSM	0.54	0.74	0.47	0.52	11,647
CSMD	12.9	13	13	13	0
CSUML	1.3	1.6	1.27	1.44	1,027
DATM	0.25	0.27	0.27	0.25	250
DAWH	35.57	36.49	35.25	35.59	106,957
DCH	1.55	1.65	1.55	1.55	8,016
DCL	1.23	1.29	1.16	1.26	3,832
DCM	0.65	0.6	0.6	0.65	1
DEL	0.65	0.98	0.98	0.95	6,175
DFML	1.91	1.95	1.9	1.91	13,000
DGKC	19.49	20.14	19.59	19.96	818,349
DGKC-CFEB	19.85	0	0	20.32	0
DGKC-CJAN	19.61	0	0	20.07	0
DGKC-CMAR	20.15	0	0	20.63	0
DGKC-JAN	19.5	20.2	19.7	20	129,500
DIIL	8.2	7.2	7.2	8.2	10
DLL	32.8	33.24	31.5	31.69	7,258
DOL	3.65	3.8	3.66	3.71	3,815
DREL	524.33	498.12	498.12	524.33	1
DSFL	1.2	1.34	1.2	1.22	107,863
DSIL	0.77	0.84	0.65	0.79	1,042
DSL	1.12	1.19	1.1	1.16	8,439
DWAE	0.61	0.88	0.7	0.72	800
DWSM	1.7	1.7	1.7	1.7	5,000
DYNO	9.44	9.9	9.9	9.44	1
ECOP	3.8	4.39	3.66	4.01	14,370
EFLTFC	100	0	0	100	0
EFOODS	22.5	22.8	22.1	22.7	73,275
ELCM	10	11	11	10	1
ELSM	18	18	18	18	100
ENGRO	94.41	96.61	94.56	95.37	1,816,844
ENGRO-CFEB	96.15	0	0	97.09	0
ENGRO-CJAN	94.99	0	0	95.92	0
ENGRO-CMAR	97.6	0	0	98.56	0
ENGRO-JAN	94.9	97	94.85	95.77	501,500
EPCL	7.7	7.94	7.8	7.88	91,233
EWLA	1.09	1.45	1.45	1.09	1
EXIDE	162.25	166	164	165.58	562
FABL	8.57	8.95	8.57	8.77	20,159
FATIMA	22.96	23.15	22.8	22.87	2,256,770
FCCL	3.45	3.57	3.46	3.5	87,134
FCIBL	3.38	3.5	3.5	3.38	1
FCSC	1.6	1.66	1.54	1.6	1,066
FDIBL	0.7	0.87	0.5	0.7	34,154
FECM	2.55	3	3	2.55	244
FECTC	4.45	4.79	4.25	4.36	28,679
FEM	0.94	0.94	0.85	0.85	1,001
FEROZ	73.62	75	74.5	73.62	200
FFBL	43.29	43.98	43.3	43.58	2,449,319
FFBL-CFEB	44.09	0	0	44.37	0
FFBL-CJAN	43.56	0	0	43.83	0
FFBL-CMAR	44.75	0	0	45.04	0
FFBL-JAN	43.47	44.15	43.6	43.77	527,500
FFC	160.71	164.28	160.5	162.57	2,104,833
FFC-CFEB	163.68	0	0	165.5	0
FFC-CJAN	161.7	0	0	163.5	0
FFC-CMAR	166.15	0	0	168.01	0
FFC-JAN	161.47	164.75	161.8	163.1	571,500
FHAM	7.25	7.48	7.2	7.21	6,302
FLYNG	0.9	0.94	0.89	0.9	65,881
FNEL	2.72	3.23	2.25	2.69	31,501
FPJM	1.05	1.2	1.2	1.05	10
FPRM	11.95	11.5	11.5	11.5	500
FRCL	1.65	1.7	1.7	1.7	2,306
FRSM	19.48	20.4	20.4	19.48	100
FZCM	69.5	71	71	69.5	200
GADT	42.99	43.5	42.5	42.99	201
GAIL	2.2	2.9	2.05	2.47	21,758
GASF	2.88	2.9	2.8	2.88	63
GATI	70	73.5	70	70	34
GATM	17.44	18.43	16.5	17.9	1,449
GENP	0.35	0.39	0.26	0.34	9,404
GGL	7.12	7.87	7.14	7.35	1,647
GHGL	40.1	40.44	38.1	39.64	4,350
GHNI	6.58	6.69	6.13	6.58	4
GHNL	2.78	2.85	2.65	2.78	2
GLAXO	66.08	66.9	65.6	66.08	250
GLPL	41.7	39.62	39.62	41.7	1
GRAYS	22.58	23.5	23	23.33	1,500
GTYR	18.96	19.95	18.5	18.5	501
GUSM	3.87	4.75	4.75	3.87	10
GWLC	5	5.79	5.1	5	56
HABSM	18.89	19.25	18.13	19.15	68,377
HADC	0.35	0.38	0.35	0.35	401
HBL	105.54	107.3	105.81	106.15	43,624
HCAR	9.2	9.4	9	9.11	2,904
HICL	10	10.35	10.3	10.3	2,533
HINO	66.91	67.97	67.97	66.91	6
HINOON	29	29.5	29.01	29	110
HIRAT	4.15	4.43	4.43	4.15	1
HMB	17	17.35	16.99	17	59,411
HMIM	0.75	0.9	0.9	0.75	1
HSPI	8.49	9.49	8.2	9.49	230,573
HUBC	33.5	34.2	33.5	33.98	808,954
HUBC-CFEB	34.12	0	0	34.59	0
HUBC-CJAN	33.71	0	0	34.17	0
HUBC-CMAR	34.63	0	0	35.12	0
HUBC-JAN	33.1	33.99	33.75	33.91	11,500
HUMNL	17.01	17.87	17.87	17.01	1
HUSI	3	3	2.7	3	2
HUSS	17.46	16.6	16.52	16.55	19,122
HWQS	8.35	7.5	7.5	8.35	10
IBFL	27.53	28.7	27.11	27.41	3,804
IBLHL	15.43	16.01	14.76	16	11,620
ICI	129.26	132.14	129	131.72	150,580
ICIBL	0.23	0.27	0.21	0.26	16,002
IDRT	4.4	5.4	4.7	5.39	122,140
IDYM	379.43	398.4	360.46	398.4	232
IFSL	6.92	7.77	6.85	6.92	10
IGIBL	1	1.01	0.83	1.01	2,705
IGIIL	44.99	45.25	45	44.99	319
INDU	212.63	214	212	212.63	102
INIL	31.02	31.6	31.5	31.6	2,586
ISIL	74.83	71.09	71.09	74.83	100
ISL	10	10.4	10.05	10.3	1,505
JDMT	12.65	12.61	11.65	12.65	14
JDWS	77.66	80.6	79.01	80.03	2,301
JGICL	52.25	54.85	54.85	52.25	100
JKSM	5.75	6.75	5.65	5.75	13
JLICL	60	60.0067	60.0067	60.0067	0
JOPP	7	7.95	6	6.01	1,003
JOVC	1.09	1.24	1.05	1.11	38,460
JPGL	0.61	0.7	0.58	0.67	71,121
JSBL	1.8	1.87	1.75	1.8	17,408
JSCL	4.07	4.45	4.1	4.27	3,271,496
JSGCL	18.83	19.74	18.03	18.81	2,623
JSGF	4.6	5	5	5	500
JSIL	2.47	2.84	2.55	2.62	36,076
JSVFL	4.4	4.7	4.4	4.4	501
KAPCO	40	40.15	39.9	40	141,975
KAPCO-CFEB	40.74	0	0	40.72	0
KAPCO-CJAN	40.25	0	0	40.23	0
KAPCO-CMAR	41.35	0	0	41.34	0
KAPCO-JAN	40.26	0	0	40.25	0
KASBB	1.34	1.45	1.22	1.34	946
KASBSL	2.5	2.55	2.35	2.49	1,212
KESC	1.76	1.83	1.71	1.76	132,920
KOHC	9.75	10.45	9.9	10.34	35,182
KOHP	1.8	1.7	1.3	1.8	126
KOHS	3.59	4.49	3	3.59	2
KOIL	0.87	0.9	0.76	0.87	2
KSBP	23.39	24	24	23.39	1
KTML	3.11	3.43	3.05	3.35	523
LATM	6.5	7	7	6.5	1
LEUL	5.11	4.11	4.11	5.11	1
LOTPTA	9.75	9.95	9.81	9.83	723,784
LOTPTA-CFEB	9.93	0	0	10.01	0
LOTPTA-CJAN	9.81	0	0	9.89	0
LOTPTA-CMAR	10.08	0	0	10.16	0
LOTPTA-JAN	9.79	9.98	9.82	9.89	72,000
LPCL	1.89	1.94	1.81	1.86	96,644
LUCK	77.12	79.19	77.4	78.62	750,354
LUCK-CFEB	78.54	0	0	80.04	0
LUCK-CJAN	77.59	0	0	79.07	0
LUCK-CMAR	79.73	0	0	81.25	0
LUCK-JAN	77.19	79.2	77.95	78.59	47,500
MACFL	8.21	9.09	7.61	8.21	12
MARI	85.09	86	85	85.75	6,525
MCB	146.83	148.99	146.9	148.06	899,898
MCB-CFEB	149.54	0	0	150.73	0
MCB-CJAN	147.73	0	0	148.91	0
MCB-CMAR	151.8	0	0	153.01	0
MCB-JAN	147.21	148.9	147.51	148.42	170,500
MDTL	12.4	13.39	13.39	12.4	1
MEBL	18.5	18.55	18.5	18.54	31,806
MEHT	61.01	64	64	61.01	2
MFFL	90.37	94.88	86	93.61	7,481
MIRKS	42.23	43.75	40.3	42.35	5,321
MLCF	1.95	2.04	1.95	2.02	27,520
MLCFPS	4.8	4.495	4.495	4.495	0
MODAM	0.95	0.95	0.95	0.95	28
MSCL	8.57	9	7.58	8.57	2
MTL	364.5	380.99	363.2	376.76	18,920
MUKT	0.5	0.58	0.35	0.35	4,002
MUREB	64.75	65.5	64.75	64.87	1,626
MWMP	0.54	0.72	0.42	0.57	11,898
MZSM	1.64	1.69	1.68	1.64	300
NAGC	14.5	14.5	14.5	14.5	400
NATF	64.5	65.5	65	65.45	1,100
NATM	33.6	31.95	31.95	31.95	510
NBP	41.81	42.65	41.8	42.29	1,851,885
NBP-CFEB	42.58	0	0	43.05	0
NBP-CJAN	42.07	0	0	42.53	0
NBP-CMAR	43.22	0	0	43.71	0
NBP-JAN	42	42.78	42	42.51	454,500
NCL	18	18.15	17.65	17.7	23,611
NCL-CFEB	18.33	0	0	18.02	0
NCL-CJAN	18.11	0	0	17.8	0
NCL-CMAR	18.61	0	0	18.29	0
NCL-JAN	18.12	0	0	17.81	0
NCPL	13.09	13.33	13.06	13.12	6,003
NESTLE	2861.6	2900	2800	2805.03	57
NETSOL	8.4	8.68	8.5	8.64	100,232
NETSOL-CFEB	8.56	0	0	8.8	0
NETSOL-CJAN	8.45	0	0	8.69	0
NETSOL-CMAR	8.68	0	0	8.93	0
NETSOL-JAN	8.46	0	0	8.69	0
NIB	1.68	1.72	1.66	1.69	427,862
NIBTFC	97.7675	0	0	97.7675	0
NICL	2.3	2.4	2.3	2.35	102,820
NMBL	2.1	2.94	2.49	2.1	4
NML	40.49	41.1	40.45	40.76	1,110,973
NML-CFEB	41.24	0	0	41.5	0
NML-CJAN	40.74	0	0	40.99	0
NML-CMAR	41.86	0	0	42.12	0
NML-JAN	40.73	41.25	40.7	40.97	63,500
NONS	14.5	15.25	14.01	14.5	6
NOPK	15.87	16.5	16.5	15.87	1
NPL	13.06	13.25	13.05	13.13	211,992
NPL-CFEB	13.3	0	0	13.37	0
NPL-CJAN	13.14	0	0	13.21	0
NPL-CMAR	13.5	0	0	13.57	0
NPL-JAN	13.15	0	0	13.21	0
NRL	221.86	225.44	221.9	222.92	157,445
NSB3Y1	100.8071	99.9875	99.9875	100.8071	1,000
OGDC	133.85	137.15	133.01	136.35	789,396
OGDC-CFEB	136.32	0	0	138.81	0
OGDC-CJAN	134.67	0	0	137.13	0
OGDC-CMAR	138.38	0	0	140.91	0
OGDC-JAN	134.25	137.51	135.1	136.87	112,000
OLPL	6.75	7.19	6.8	6.75	116
OLTM	0.4	0.42	0.36	0.36	2,525
OTSU	32.8	32.5	32.5	32.5	500
PACE	1.3	1.44	1.23	1.3	12,256
PAEL	3.61	3.79	3.55	3.62	126,632
PAKD	33.75	35	34	34.94	530
PAKMI	1	1.1	1.1	1	100
PAKRI	15.73	16.35	15.61	15.92	211,487
PAKRI-CFEB	16.02	0	0	16.21	0
PAKRI-CJAN	15.83	0	0	16.01	0
PAKRI-CMAR	16.26	0	0	16.45	0
PAKRI-JAN	15.83	16.19	15.99	16.07	4,500
PAKT	52.41	53.99	50.01	52.41	8
PASL	0.73	0.79	0.7	0.76	6,259
PECO	36.25	36.02	36.02	36.25	10
PEF	7.15	7.24	7.03	7.03	32,021
PGF	12.17	12.49	12.3	12.31	1,751
PIAA	1.99	2.1	1.85	2.01	23,331
PICT	70.48	70.5	70.1	70.48	22
PIF	5.4	5.5	5.4	5.43	56,664
PIL	5	5.8	5.02	5.77	3,432
PINL	8	8.4	8	8	1,022
PIOC	3.65	3.99	3.65	3.65	4
PKGI	5.65	5.06	5.06	5.65	10
PKGP	11.65	11.5	11.2	11.29	37,503
PKGS	79.98	79.02	78	78.5	846
PMI	1.11	1.2	1.1	1.15	11,550
PMRS	42.8143	44.94	40.68	44.72	528
PMTFC6	98.1529	0	0	98.1743	0
PNGRS	2.92	2.95	2.95	2.92	100
PNSC	12	12.89	11.76	11.82	8,456
POL	343.25	348.3	343.99	346.8	279,439
POL-CFEB	349.59	0	0	353.06	0
POL-CJAN	345.36	0	0	348.78	0
POL-CMAR	354.86	0	0	358.4	0
POL-JAN	345.03	349.5	346	348.56	84,500
PPL	163.96	167.49	164.69	166.61	271,811
PPL-CFEB	166.99	0	0	169.62	0
PPL-CJAN	164.97	0	0	167.56	0
PPL-CMAR	169.51	0	0	172.18	0
PPL-JAN	164.7	167.7	165.9	167.07	31,000
PRL	65.65	66.7	65	65.12	5,793
PRWM	9.8	10	10	9.8	100
PSMC	61.8	63.77	60.52	61.8	3
PSO	233.2	237	233	236.31	474,531
PSO-CFEB	237.5	0	0	240.58	0
PSO-CJAN	234.63	0	0	237.66	0
PSO-CMAR	241.09	0	0	244.22	0
PSO-JAN	234.75	238	235.5	237.36	84,000
PSYL	17.98	17.94	16.98	17.83	7,623
PTC	10.18	10.26	10.1	10.25	1,105,769
PTC-CFEB	10.37	0	0	10.44	0
PTC-CJAN	10.24	0	0	10.31	0
PTC-CMAR	10.52	0	0	10.59	0
PTC-JAN	10.25	10.25	10.25	10.25	25,000
PTEC	2.5	3.37	3.37	2.5	159
QUICE	3.2	3.3	3.3	3.3	1,000
RAVT	0.55	0.9	0.48	0.55	115
RICL	8	8.45	8.45	8	1
RMPL	2405	2525	2490	2502.67	14
RUBY	6.4936	5.5	5.5	5.5	501
RUPL	33.56	32.65	32.65	33.56	50
SAIF	4.1	4.4	4.4	4.4	1,000
SALT	37.25	38	38	37.25	1
SANSM	9.48	9.5	9.5	9.48	350
SAPL	139.73	144.99	138.3	141.65	3,000
SASML	5	6	6	5	100
SAZEW	18.31	18.49	17.7	18.15	1,264
SBL	1.41	1.63	1.2	1.49	116,411
SCBPL	8.05	8.1	7.8	8.05	55,725
SCL	74.81	78.55	78.55	74.81	1
SCLL	3	3	3	3	4,800
SEARL	46.95	47.01	47	47.01	855
SEL	14.69	15.09	13.75	15.03	521
SEPCO	0.79	0.84	0.76	0.82	4,587
SGML	5.02	5.69	5.12	5.39	2,126
SGMLPS	3.5	4.5	4.5	4.5	2,200
SHCI	1.6	1.8	1.8	1.8	500
SHEL	192	197.98	192.05	194.03	718
SHEZ	110.07	114	110	110.07	53
SHJS	85.04	89.29	85	85.04	176
SHNI	8	8.98	8.4	8.4	1,004
SHSML	8.55	8.95	8	8.6	1,406
SHTM	0.25	0.25	0.25	0.25	100
SIBL	1.5	1.6	1.6	1.6	500
SILK	1.62	1.8	1.69	1.72	389,184
SING	15.94	14.94	14.94	15.94	10
SITC	71.4	70.1	70.1	71.4	51
SLYT	3.06	2.8	2.7	3.06	700
SMBL	1.61	1.7	1.6	1.7	112,663
SMCPL	4.71	4.6	4.52	4.52	2,000
SMTM	4.05	4.5	4.5	4.05	1
SNBL	4.02	4.26	4.01	4.1	5,974
SNBLTFC	99.3487	0	0	99.3487	0
SNGP	15.75	15.97	15.8	15.95	10,522
SPL	9.73	9.9	8.73	9.66	24,001
SPLC	0.5	0.51	0.42	0.51	2,001
SSGC	18.55	18.75	18.4	18.65	143,293
SSML	1.49	1.54	1.4	1.41	12,026
STJT	20.4	21.3	21.3	20.4	102
STML	6.99	6.99	6.99	6.99	500
STPL	6.5	6.6	6.41	6.5	15
SURC	23.05	23.1	23.05	23.05	400
TATM	20.7	20.5	20.5	20.7	1
TDIL	10	10	9	10	2,504
TELE	0.77	0.81	0.76	0.81	231,895
TGL	8.09	8.83	8.01	8.5	20,193
THALL	79.58	80.2	79.16	80.02	2,199
THCCL	20.61	19.58	19.58	20.61	50
TREET	38.5	38.6	38.5	38.55	5,404
TREI	0.7	1	0.52	0.7	5
TRG	1.2	1.28	1.2	1.24	790,957
TRIBL	0.75	0.85	0.68	0.75	7
TRIPF	167.96	169.49	163	164.09	7,505
TRPOL	0.45	0.68	0.4	0.68	1,099
TRSM	2	2.25	2.25	2	50
TSMF	1.25	1.44	1.44	1.25	1
TSPL	0.5	0.6	0.46	0.5	3
UBL	52.65	53.5	52.5	52.77	131,516
UBL-CFEB	53.62	0	0	53.72	0
UBL-CJAN	52.97	0	0	53.07	0
UBL-CMAR	54.43	0	0	54.54	0
UBL-JAN	53	52.75	52.75	52.75	500
UBLTFC4	99.7806	0	0	99.8021	0
ULEVER	5188.05	5250	5180	5188.05	4
UVIC	1.5	1.75	1.75	1.5	100
WTCL	1.7	1.89	1.71	1.72	14,446
WTL	1.01	1.08	1	1.03	447,212
WYETH	753.75	791.43	753	753.75	15
YOUW	1	1.09	0.9	1.07	2,000
Total Turnover					35,157,099

KSE EOD Daily Share Price Data - 13/01/2012