KSE EOD Daily Share Price Data - 19/03/2012

For: March 19, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	87.09	83.9	82.74	82.94	4,000
AACIL	3.88	4.08	3.7	3.74	206,810
AATM	2.5	2.75	2.3	2.3	1,600
ABL	69.13	69.84	67.5	67.91	114,121
ABLTFC2	99.4724	0	0	99.4724	0
ABOT	94.18	93.5	93	93.01	3,319
ACPL	72	74.89	71.5	74.36	193,544
ADAMS	17	16	16	17	11
ADMM	30.04	31.54	31.47	31.54	2,781
ADOS	5.5	5.95	5.31	5.54	4,904
AGIC	9	9.4	8.02	8.19	9,990
AGIL	63.58	63.5	63.01	63.58	220
AGL	16.12	15.98	15.98	16.12	10
AGTL	189.37	190.78	180.26	183	2,232
AHCL	30.72	30.94	29.19	29.24	4,623,364
AHCL-CMAR	30.9	0	0	29.39	0
AHCL-MAR	30.96	30.86	29.42	29.44	1,693,000
AHI	17.78	18	17.1	17.13	8,810
AHL	28.26	28.3	26.85	26.89	141,736
AICL	53.07	53.97	51.1	51.71	91,458
AKBL	13.79	13.9	13.11	13.15	1,473,127
AKDCL	43.57	45.4	41.4	41.43	554
ALNRS	34.23	35.75	33.6	33.64	616
AMTEX	2.38	2.37	2.01	2.1	516,931
ANL	6.94	7.15	6.01	6.25	7,950,379
APL	434.08	440	428	431.3	30,559
ARM	26.59	27	27	27	520
ATBA	192.43	195	192	194.63	1,190
ATFF	7.01	6.76	6.76	6.76	500
ATIL	40.04	40.48	39.1	39.18	14,961
ATLH	146.57	145	139.26	142.99	2,560
ATRL	125.77	127.5	124.5	125.13	588,730
ATRL-CMAR	126.49	0	0	125.79	0
ATRL-MAR	126.19	127.75	125.15	125.47	342,500
BAFL	15.79	15.9	15	15.18	3,865,208
BAFL-CMAR	15.88	0	0	15.26	0
BAFS	40.12	38.12	38.12	40.12	21
BAHL	26.69	26.95	26.45	26.66	291,537
BAHL-CMAR	26.84	0	0	26.8	0
BAPL	6.2	5.7	5.31	5.5	2,067
BCL	29.73	31.21	29.61	29.61	7,610
BCML	13.55	14.55	14.35	14.55	5,950
BERG	15.8	16.1	15.52	15.66	8,603
BFMOD	3.75	3.71	3.71	3.75	25
BGL	2.86	3	2.89	3	57,900
BHAT	204	214.2	194	204	12
BIPL	7.06	7.35	6.45	6.56	3,146,846
BNWM	20.94	21.47	20.8	20.85	5,110
BOK	7.45	7.44	7.1	7.26	120,752
BOP	8.92	9.14	7.92	7.99	8,471,083
BPL	23.85	24.72	23.65	23.66	3,643
BROT	1.35	1.37	1.21	1.31	15,047
BRR	2.48	2.48	2.21	2.22	12,983
BTL	55	57.75	57.68	57.75	1,020
BWCL	21.52	22.59	20.45	20.51	3,902
BWHL	27.8	28.75	28.49	28.61	2,011
BYCO	7.93	7.98	7.22	7.27	1,087,557
CENI	8.48	8.74	8	8.35	16,027
CEPB	13.21	13.94	13.26	13.26	905
CHAS	8.24	9.24	8.5	9.23	18,489
CHBL	2.15	2.24	2	2.02	64,438
CHCC	18.2	18.45	17.71	17.73	342,657
CJPL	0.73	0.98	0.65	0.73	8
CLCPS	0.33	0.5	0.5	0.5	3,500
CLOV	51	52	51.9	51.9	2,210
CML	3.21	3.44	2.45	2.52	307,380
COLG	916.53	870.71	870.71	916.53	5
COTT	1.7	1.72	1.6	1.72	3,722
CPL	171.43	172.49	168	170.95	17,572
CPMFI	3.7	4	3.85	4	49,424
CPPL	35.78	37.2	34	34	36,388
CSAP	18.5	18.88	18.25	18.25	8,202
CSIL	3.01	3.79	2.9	2.9	501
CSM	0.98	1.04	0.9	0.95	91,900
CSUML	3.27	3.4	2.7	2.78	82,390
CWSM	1.5	1.59	1.59	1.59	2,000
CYAN	62.38	62.7	62.7	62.7	500
DADX	49.48	50.5	47.05	49.48	293
DATM	0.59	0.69	0.32	0.36	18,101
DAWH	39.49	39.33	37.52	37.53	161,943
DBCI	1.97	2	1.84	1.91	111,509
DCH	2.3	2.36	2.1	2.12	136,800
DCL	4.06	4.6	3.66	4.22	17,309,927
DCM	2.3	2.44	1.7	1.7	12,040
DEL	3.03	3	2.12	2.15	202,373
DFML	2.36	2.54	2.22	2.25	284,927
DFSM	1.62	1.9	1.51	1.74	2,572
DGKC	30.76	31.44	30.17	30.3	7,827,413
DINT	16.74	17.74	17.7	17.74	2,336
DKTM	1.3	1.29	1.29	1.3	5
DLL	31.5	31	29.93	29.93	7,337
DMTM	3.91	4	3.4	3.98	17,320
DNCC	2.5	2.94	2	2.3	15,105
DOL	5.11	5.29	4.7	4.73	714,002
DSFL	2.28	2.48	2.03	2.09	4,378,212
DSIL	3.15	3.21	2.26	2.36	2,338,416
DSL	2.66	2.74	2.52	2.58	167,753
DWAE	1.2	1.39	1.16	1.16	15,280
DWSM	2.72	2.89	2.41	2.55	30,652
DYNO	13.49	14.1	13.97	14	2,520
ECOP	4.01	4.2	3.85	4	14,003
EFLTFC	100	101.25	101.25	100	2,000
EFOODS	41.76	42.75	40.25	40.6	697,600
EFUG	75.39	77	71.63	71.63	58,113
EFUL	80.22	80.94	76.3	76.56	5,627
ELSM	23.47	24.64	23.99	24.64	20,138
ENGRO	106.6	104.4	101.27	101.33	5,760,021
ENGRO-CMAR	107.21	0	0	101.86	0
EPCL	10.37	10.6	9.85	9.92	2,109,297
ESBL	2.6	2.73	2.3	2.31	92,708
EWLA	3.97	4.25	3.3	4	31,957
EXIDE	180.66	181	178	179.2	2,451
FABL	11.19	10.99	10.5	10.75	75,874
FANM	3.86	3.9	3.6	3.6	22,000
FASM	39	40.1	40.1	39	200
FATIMA	23.61	23.75	22.48	22.66	4,585,704
FCCL	5.44	5.58	5.13	5.18	8,055,043
FCIBL	4.32	3.35	3.32	3.35	501
FCSC	4.13	4.1	3.6	3.71	598,321
FDIBL	1.76	1.9	1.47	1.54	73,878
FDMF	3.44	3.47	3.4	3.4	48,239
FECM	2.99	2.82	2.82	2.99	350
FECTC	10.81	10.99	10.25	10.27	42,691
FEM	1.7	1.7	1.4	1.41	71,727
FEROZ	67.17	68.99	68.99	67.17	100
FFBL	47.47	47.69	45.21	45.41	3,540,446
FFBL-CMAR	47.74	0	0	45.65	0
FFC	117.57	118.85	116.3	116.56	3,808,448
FFC-CMAR	118.24	0	0	117.17	0
FFLM	2	2	1.73	1.99	4,612
FHAM	7.74	7.95	7.8	7.8	17,018
FHBM	8.4	8.74	7.75	8.49	5,991
FLYNG	3.04	3.1	2.85	2.88	715,213
FNEL	7	7.4	6.35	6.53	5,007
FPJM	1.18	1.01	0.95	1	10,502
FRCL	3.67	3	3	3.67	10
FRSM	18.5	18.9	18.9	18.5	20
FUDLM	6.25	6.3	6.25	6.25	1,219
FZCM	75.71	79.49	75.85	76.02	500
GADT	50.89	51.49	49.1	49.25	10,788
GAIL	2.87	2.4	2.35	2.4	11,701
GASF	3.86	3.97	3.75	3.75	110,019
GATI	73	75	75	73	272
GATM	21	22.05	21.89	22.05	3,925
GENP	1.19	1.2	0.98	1.05	571,820
GGL	9.28	9.44	8.75	8.79	108,364
GHGL	43.42	44.75	44.65	43.42	150
GHNI	7.85	8.4	7.5	7.65	19,571
GHNL	4.27	4.2	3.61	3.8	57,006
GLAXO	72.2	72.89	70.81	71	33,491
GLPL	47.71	50.09	49.85	50.09	394
GRAYS	30.33	31.8	28.95	31.35	6,916
GRYL	2.06	2.95	1.5	2.06	20
GSPM	8.58	8.75	8.01	8.01	1,010
GTYR	18.29	18.5	18.1	18.1	3,714
GUSM	5.61	6	4.75	5.2	12,821
GUTM	22.84	22.7	21.7	22.84	106
GWLC	6.92	7.2	6	6.05	12,167
HABSM	19.72	19.74	19.22	19.47	7,136
HADC	1.07	1.3	1.05	1.05	92,586
HAEL	5.66	6.65	6.65	6.65	1,000
HAJT	0.62	0.36	0.36	0.62	2
HAL	17.48	17.69	17.5	17.5	5,500
HBL	103.89	104	101.5	101.79	60,830
HCAR	11.42	11.55	11.15	11.19	37,819
HICL	11.5	11.49	11.05	11.14	53,008
HINO	69.28	70	65.85	66.18	10,936
HINOON	31.78	32	30.6	31.98	22,081
HIRAT	4.95	5.1	4.75	4.75	200,000
HMB	17.32	17.68	17	17.03	33,231
HMIM	1	1.4	1	1.4	1,000
HSPI	16.29	17.29	16.2	16.23	29,297
HUBC	33.7	34.2	33.56	33.75	238,747
HUBC-CMAR	33.89	0	0	33.93	0
HUMNL	21.24	22	20.18	20.18	1,931,420
HUSI	3.2	2.8	2.8	3.2	200
HWQS	9.98	10.2	10	10.2	6,000
IBFL	32.97	34	33	33.07	7,851
IBLHL	16.12	16.95	15.7	15.78	3,509
ICCT	1.22	1.85	1.85	1.22	1
ICI	134.11	134.11	127.41	127.42	75,861
ICIBL	1.02	1.05	0.85	0.9	349,676
ICL	34.5967	32.88	32.88	34.6	10
IDRT	6.75	7	7	7	5,000
IDSM	4.59	4.5	4.25	4.5	2,029
IDYM	408.67	400	399.94	408.67	7
IFSL	10.2	10	9.4	9.5	8,500
IGIBL	2.17	2.15	2	2.07	232,368
IGIIL	53.5	53.25	52	52	9,084
INDU	233	235	232	232	2,507
INIL	29.21	29	28.05	28.48	10,433
ISIL	77.61	81.49	73.77	77.61	23
ISL	10.31	10.65	10.05	10.07	82,307
ISTM	7.75	8.7	7.8	7.75	140
JDMT	17.73	18.73	17.75	18.12	8,773
JDWS	89.68	90.5	89.5	90.17	1,110
JGICL	65.06	68	66.9	65.06	6
JPGL	1.66	1.79	1.4	1.46	748,736
JSBL	6.29	6.65	5.49	5.82	10,250,061
JSCL	18.39	18.9	17.39	17.39	21,331,943
JSGCL	47.2	49.55	44.84	44.86	73,989
JSGF	7.52	7.6	7.2	7.39	16,520
JSIL	11.29	11.44	10.29	10.29	3,945,741
JSVFL	6.77	6.74	6.16	6.35	86,645
JVDC	75.45	79.2	79.2	75.45	100
KAPCO	41.01	41.29	40.65	40.7	20,922
KAPCO-CMAR	41.24	0	0	40.91	0
KASBB	2.51	2.5	2.25	2.34	457,822
KASBSL	6.23	6.84	5.5	5.6	324,715
KESC	3.37	3.67	2.75	2.83	11,805,793
KML	2.9	2.52	2.52	2.52	1,103
KOHC	26.92	28.26	26.9	27.05	321,649
KOHE	20.05	19.5	19.1	19.5	7,500
KOHP	3.09	3.15	2.5	2.57	17,187
KOHS	3.7	3.95	3.55	3.55	7,101
KOHTM	2.65	2.49	2.05	2.31	60,432
KOIL	1.96	2.25	1.8	1.84	224,595
KOSM	1.55	1.5	1.46	1.48	55,009
KSBP	26.92	27.5	25.58	26.83	15,597
KTML	4.97	4.5	4.4	4.45	2,032
LATM	6	5.5	5.5	6	5
LEUL	3	3.2	3.2	3.2	4,500
LIBM	46.61	44.33	44.33	46.61	50
LINDE	98	99.8	98	98	402
LMSM	2.1	2.5	2.5	2.1	14
LOTPTA	8.74	8.75	8.35	8.42	4,214,999
LPCL	3.87	4.07	3.51	3.59	17,654,649
LUCK	101.25	102.4	99.8	100.83	2,052,951
LUCK-CMAR	101.83	0	0	101.36	0
MACFL	12	12.55	12.1	12.28	36,661
MARI	85.09	85.4	84	84.28	11,562
MBF	9.74	9.69	9.55	9.6	54,001
MCB	163.81	164.5	161.3	162.02	782,822
MCB-CMAR	164.74	0	0	162.87	0
MDTL	10	10	10	10	1
MEBL	23.7	23.9	22.71	23.5	23,854
MEHT	60.01	63	63	60.01	10
MERIT	17	17	16.3	16.5	4,475
MFFL	159	166.95	164	166.92	439
MFTM	1.15	1.2	1.02	1.05	40,501
MIRKS	30	30.02	30	30	2,850
MLCF	4.61	4.97	3.94	4.15	3,904,429
MLCFPS	4.12	3.16	3.16	4.12	22
MODAM	1.14	1.1	1.1	1.1	24,904
MQTM	9.31	9.5	9.4	9.4	1,500
MTIL	0.65	0.7	0.6	0.65	50
MTL	481.18	488	479	479.56	27,229
MUBT	0.8	0.51	0.51	0.8	1
MUCL	11	10.91	10.76	11	100
MUKT	0.66	0.79	0.6	0.6	74,316
MUREB	68.63	70.5	68.5	68.66	4,665
MWMP	15.62	16.62	14.66	14.66	5,451
MZSM	2.3	2.23	2	2.02	20,443
NATF	96.9	101.5	96.11	99.17	3,114
NBP	52.85	53.1	50.7	51.12	5,423,273
NCL	18.18	18.39	17.8	17.87	37,741
NCPL	13.54	13.93	13.45	13.87	282,092
NESTLE	4400	4490	4230	4262.17	35
NETSOL	12.62	12.74	11.85	12.01	304,955
NETSOL-MAR	13	12.5	12.01	12.01	5,000
NIB	2.62	2.74	2.35	2.4	7,456,035
NIBTFC	99.2967	0	0	99.4039	0
NICL	3.68	3.75	3.35	3.43	505,821
NMBL	5.2	5.85	5.2	5.4	1,020
NML	50.23	50.5	48.11	48.68	531,520
NONS	16.8	16	16	16.8	100
NOPK	21.93	22.8	21.9	22.1	825
NPL	14.49	14.52	13.99	14.02	1,429,900
NRL	253.91	255	251	251.07	29,223
NSB10Y1	100	0	0	100	0
NSB3Y1	94	0	0	94	0
OGDC	164.87	165.54	162.63	163.84	230,013
OLPL	9.69	9.6	9.4	9.47	16,748
OLTM	0.52	0.55	0.46	0.55	23,502
PACE	2.66	2.79	2.41	2.44	1,984,925
PAEL	6.57	6.9	6.05	6.15	212,313
PAKD	39.77	40.5	40	40	3,050
PAKL	2.2	2.2	2.2	2.2	10
PAKMI	1.3	1.2	1.2	1.2	1,300
PAKRI	22.76	23.5	21.9	22.15	1,452,620
PAKT	56.02	56.3	55.11	56	6,725
PASL	4.27	4.29	3.27	3.28	7,160,208
PASM	10	10.89	10.89	10	10
PCAL	38.76	40.5	38.76	39.43	3,672
PECO	43.36	45.52	45.52	45.52	500
PEF	7.4	7.57	7.3	7.31	79,620
PFLTFC2	99.5333	100.2	100.2	99.6691	30,690
PGCL	78.12	82.02	79.99	82.02	4,700
PGF	13.26	13.28	13.1	13.22	51,420
PIAA	2.64	3.09	2.7	2.73	2,782,922
PICT	158.57	161.95	150.66	151.87	11,775
PICTPS	10.83	10	10	10.83	141
PIF	6.12	6.25	6.01	6.05	150,460
PIL	6.5	7	6.51	6.5	24
PINL	9.25	9.45	9.04	9.15	9,786
PIOC	10.65	11.15	10.01	10.25	348,214
PKGP	12.76	13.2	12.4	12.49	180,106
PKGS	87.13	91.48	85.55	86.15	135,374
PMI	1.39	1.3	1.3	1.3	5,050
PMPK	120.1	118.9	118.9	120.1	1
PMTFC6	96.6737	97.25	97.25	96.6242	10,000
PNGRS	3.09	3.5	3.01	3.02	11,897
PNSC	17.16	16.76	16.3	16.7	634
POL	359.42	359.99	352.89	354.55	457,283
PPL	179.46	180	177.22	177.48	132,812
PPP	36.02	36.1	36	36.06	2,500
PRET	20.55	21.57	21.57	20.55	10
PRL	58.02	58.49	56.36	56.85	6,179
PRWM	9.5	9.65	9	9.01	10,832
PSMC	63.26	63.25	60.1	60.1	79,114
PSO	248.22	249.44	241.01	244.64	726,917
PSYL	17.39	17.85	16.5	17.69	5,029
PTC	11.58	11.86	11.45	11.53	1,707,337
PTEC	5	5	5	5	1
QUET	29.6	28.2	28.12	28.12	60
QUICE	4.6	5	4.6	4.6	14,100
RAVT	1.27	1.34	1.16	1.22	104,072
RCML	24.45	23.23	23.23	24.45	1
REDT	0.75	0.8	0.66	0.66	4,500
REWM	9.25	9.25	9.25	9.25	8,560
RICL	8.4	7.6	7.6	7.6	2,000
RMPL	2839.34	2750	2750	2750	10
RUPL	29	30.45	30.45	29.1	1,011
SAIF	5.66	6.01	5.95	6	20,720
SANE	1.7	1.5	1.5	1.5	1,511
SANSM	9.95	9.75	9.75	9.95	21
SAPL	150.28	148.12	148	148.04	551
SASML	6	6.99	5	6	3
SAZEW	21	21.7	20.5	20.54	5,718
SBL	2.61	2.75	2.28	2.31	1,394,497
SCBPL	10.83	10.96	10.5	10.54	41,984
SCLL	4.75	4.7	4.6	4.6	6,000
SCM	11.13	11.25	10.61	11	4,858
SEARL	45.56	45.2	45	45.12	1,644
SEL	16.94	16.55	16.52	16.55	4,000
SEPCO	1.64	1.8	1.45	1.51	2,530,398
SEPL	40.34	41.9	40.15	41.78	1,050
SERF	0.35	0.75	0.4	0.4	13,000
SFAT	2.8	3.8	3.8	2.8	90
SGML	6	5.75	5.21	5.74	1,253
SGPL	1.18	1.2	1.18	1.2	3,003
SHCI	1.98	1.7	1.65	1.7	10,000
SHEL	205.22	208.74	199.94	202.38	24,768
SHEZ	130	132.9	130	131.77	495
SHFA	29.58	30.95	29.35	30.95	2,114
SHNI	12.55	12.25	11.75	12	502
SHSML	8.02	7.95	7.75	7.75	2,000
SIBL	2.75	2.68	2.1	2.2	4,361
SIEM	753.11	789.78	789	789	49
SILK	2.75	2.89	2.43	2.48	4,149,913
SING	18.9	19.85	17.93	18.9	1,111
SITC	104.15	103.87	99	99.72	5,856
SKFL	4	4	3.75	3.75	7,500
SLCL	2.5	2.5	2.5	2.5	5,000
SLYT	3.73	3.84	3.51	3.53	2,010
SMBL	4.16	4.23	3.71	3.93	3,013,969
SMCPL	6.25	6.49	5.6	6	13,791
SMTM	5.25	5.2	4.9	4.94	34,991
SNAI	39.5	41.47	38.1	38.58	1,262
SNBL	6.68	6.8	6.3	6.4	2,108,820
SNGP	20.87	21.2	19.83	20.17	1,185,966
SPL	12.95	13.15	11.95	11.97	536,463
SPLC	1.06	1.2	0.9	0.9	70,818
SRVI	191	190	182	182.97	1,511
SSGC	22.59	22.75	21.55	21.62	56,624
SSIC	5.95	5.89	5.89	5.95	1
SSML	1.65	1.73	1.5	1.6	17,102
STCL	7.5	7.5	7.41	7.5	400
STJT	22.52	23.55	23	22.52	403
STPL	7.81	7.8	7.52	7.53	3,530
SURC	25.45	25.5	25.5	25.45	10
TAJT	0.96	0.75	0.71	0.71	12,500
TDIL	10.25	10.7	10.25	10.25	29,000
TELE	1.93	2.05	1.7	1.73	2,353,061
TGL	12.25	12.44	12.07	12.4	23,624
THALL	80.96	81.89	80.3	81	950
THAS	4	3.5	3.5	4	1
THCCL	17	18	17.9	17	110
TICL	49.85	49	49	49.85	2
TOWL	8.08	9.08	9	8.08	376
TREET	42.26	43	41	41.19	68,791
TREI	1.3	1.4	1.34	1.4	2,010
TRG	3.49	3.78	3.33	3.37	7,812,082
TRIBL	1.46	1.27	1.13	1.19	3,407
TRIPF	194	191	188	188.19	2,424
TRPOL	0.99	0.88	0.88	0.99	10
TRSM	3.89	2.91	2.89	2.91	1,077
TSMF	1.17	1.39	1.39	1.17	2
TSML	62.62	59.49	59.49	62.62	9
TSPL	1.21	1.27	1	1	111,281
UBDL	23.5	24.5	24.5	23.5	50
UBL	70	70.5	68.5	69	1,652,739
UBLTFC4	100.717	100.95	100.95	100.8544	3,000
UDPL	7.5	6.55	6.55	7.5	1
ULEVER	5715.1	5795	5651	5750	432
UNIC	5.5	5.46	5.46	5.5	100
UPFL	1830.5	1900	1900	1830.5	1
UVIC	2.5	2.59	2.5	2.5	201
WAHN	37.33	39	38	38	2,000
WAZIR	14.5	14.5	14.5	14.5	1,000
WTCL	2.56	2.9	2.55	2.61	3,694,117
WTL	2.18	2.7	2.25	2.4	10,031,594
WYETH	697.04	730	700	705.96	52
YOUW	1.15	1.3	1.16	1.17	20,502
ZIL	49.41	51.88	51.2	51.88	8,355
ZTL	3.46	3.45	3.2	3.2	4,501
Total Turnover					258,946,193

KSE EOD Daily Share Price Data - 19/03/2012

KSE EOD Daily Share Price Data - 20/03/2012

For: March 20, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	82.94	83.5	82	82	3,500
AACIL	3.74	3.9	3.6	3.89	47,758
AASM	23.03	23.74	22	23.03	47
ABL	59.46	60.9	59.3	60.51	131,601
ABLTFC2	99.4724	0	0	99.4724	0
ABOT	93.01	95	92.5	94.28	15,907
ACPL	74.36	75	72.63	73.97	37,518
ADAMS	17	17.05	16.5	16.67	650
ADMM	31.54	33.11	30.27	32.55	51,401
ADOS	5.54	5.85	5.85	5.85	3,500
AGIC	8.19	8.9	8	8	15,508
AGL	16.12	15.85	15.25	15.73	26,523
AGTL	183	185	181	185	1,466
AHCL	29.24	30.5	29.1	30.31	4,537,400
AHCL-CMAR	29.39	0	0	30.46	0
AHCL-MAR	29.44	30.54	29.21	30.36	1,632,000
AHI	17.13	17.45	17.01	17.29	3,610
AHL	26.89	27.5	26.05	27.16	64,309
AICL	51.71	53.74	51.1	53	106,365
AKBL	13.15	13.55	12.76	13.31	1,853,940
AKDCL	41.43	41.89	39.36	39.36	1,888
ALICO	15.54	15.54	15.54	15.54	300
ALQT	13.9	13.7	13.7	13.9	100
AMTEX	2.1	2.15	1.92	2.07	374,950
ANL	6.25	6.55	6.04	6.46	3,765,359
APL	431.3	438	430	434.65	74,597
ASHT	9	8.95	8.95	8.95	1,000
ATBA	194.63	193	192.25	192.29	1,528
ATFF	6.76	7	7	7	54,701
ATIL	39.18	40.3	39.5	40	28,333
ATLH	142.99	143	141	141	1,150
ATRL	125.13	127.25	124.75	126.64	513,161
ATRL-CMAR	125.79	0	0	127.25	0
ATRL-MAR	125.47	127.7	125.25	127.15	182,000
BAFL	15.18	16.14	15.02	15.9	6,535,394
BAFL-CMAR	15.26	0	0	15.98	0
BAHL	26.66	27.1	26.4	26.91	271,706
BAHL-CMAR	26.8	0	0	27.04	0
BCL	29.61	31.09	29.25	29.61	101
BCML	14.55	15.55	14.99	15.55	11,660
BERG	15.66	16.21	14.8	16	4,510
BGL	3	2.94	2.5	3	357
BIFO	54	55	55	54	2
BIPL	6.56	6.8	6.3	6.64	2,695,879
BNWM	20.85	21.4	19.81	19.81	43,747
BOK	7.26	7.4	7.2	7.24	39,149
BOP	7.99	8.45	7.82	8.34	4,781,627
BPL	23.66	24.84	24.25	24.71	72,768
BROT	1.31	1.4	1.2	1.27	7,507
BRR	2.22	2.45	2.3	2.35	1,914
BWCL	20.51	21.53	21.51	21.51	641
BYCO	7.27	7.48	7.2	7.39	1,076,570
CENI	8.35	8.74	7.7	7.78	88,485
CEPB	13.26	13.65	13.21	13.23	2,502
CHAS	9.23	9.2	8.75	9.2	13,825
CHBL	2.02	2.05	1.81	1.81	72,708
CHCC	17.73	18.35	17.2	18.21	561,408
CJPL	0.73	0.97	0.89	0.73	16
CLOV	51.9	53	53	51.9	31
CML	2.52	2.8	2.52	2.65	163,704
COLG	916.53	899.99	899.99	916.53	1
COTT	1.72	1.56	1.5	1.52	3,300
CPL	170.95	171.49	168	169.83	18,681
CPMFI	4	4	3.98	4	4,500
CPPL	34	34.18	32.3	32.65	49,238
CRTM	8	8.9	7.8	8	401
CSAP	18.25	18.94	18.27	18.5	7,159
CSIL	2.9	3.39	2.5	3.37	12,177
CSM	0.95	0.95	0.89	0.93	11,401
CSMD	15.9	15.3	15.02	15.28	3,112
CSUML	2.78	2.93	2.7	2.74	120,598
CWSM	1.59	1.59	1.59	1.59	1
CYAN	62.7	62.5	62.5	62.5	1,121
DADX	49.48	48.5	48.5	49.48	100
DATM	0.36	0.64	0.41	0.41	1,501
DAWH	37.53	38.69	37.19	38.38	157,099
DBCI	1.91	2	1.85	2	17,505
DCH	2.12	2.2	2.11	2.16	139,903
DCL	4.22	4.67	4.15	4.54	7,917,077
DCM	1.7	2.08	1.55	1.66	2,161
DEL	2.15	2.7	2.15	2.6	110,660
DFML	2.25	2.25	2.14	2.2	116,449
DFSM	1.74	1.83	1.79	1.83	10,501
DGKC	30.3	31.81	30.35	31.81	15,301,635
DINT	17.74	18.69	18.69	17.74	2
DKTM	1.3	1.3	0.8	1.3	141
DLL	29.93	30.7	29.3	30.5	1,512
DMTM	3.98	4	3.5	3.5	3,101
DMTX	4	4.5	4.5	4	250
DNCC	2.3	2.75	2.05	2.72	25,541
DOL	4.73	4.92	4.61	4.86	240,384
DREL	517.28	491.42	491.42	517.28	10
DSFL	2.09	2.29	2.04	2.13	1,341,437
DSIL	2.36	2.74	2.12	2.52	2,689,189
DSL	2.58	3	2	2.5	161,576
DWAE	1.16	1.1	1.1	1.1	2,703
DWSM	2.55	2.7	2.5	2.5	3,003
DYNO	14	13.85	13	13.5	20,201
ECOP	4	4	4	4	1,000
EFLTFC	100	102	102	100	2,000
EFLTFC3	97.953	97	97	97	10,000
EFOODS	40.6	42	40.7	41.8	567,671
EFUG	71.63	75.21	68.41	75.21	226,247
EFUL	76.56	78.89	73.26	77.09	25,032
ELSM	24.64	25.8	24	24	3,722
EMCO	3.19	2.97	2.97	3.19	1
ENGRO	101.33	106.39	102.26	106.27	6,165,328
ENGRO-CMAR	101.86	0	0	106.78	0
EPCL	9.92	10.92	9.95	10.83	6,428,224
ESBL	2.31	2.47	2.25	2.25	7,504
EWLA	4	4	4	4	7,498
EXIDE	179.2	179	176	176.41	1,759
FABL	10.75	10.9	10.55	10.72	117,719
FANM	3.6	4.15	4.15	3.6	1
FATIMA	22.66	23.18	22.51	23.06	1,933,014
FCCL	5.18	5.48	5.12	5.44	7,765,444
FCIBL	3.35	3	2.35	3.35	2
FCSC	3.71	3.95	3.7	3.8	198,895
FDIBL	1.54	1.65	1.43	1.49	138,546
FDMF	3.4	3.45	3.44	3.45	1,100
FECM	2.99	3.99	2.57	2.99	647
FECTC	10.27	10.65	10.25	10.49	30,776
FEM	1.41	1.59	1.55	1.41	202
FEROZ	67.17	69	68.15	68.71	3,253
FFBL	41.91	42	41.2	41.49	2,216,224
FFBL-CMAR	45.65	0	0	41.69	0
FFC	116.56	119.6	117.2	118.96	2,649,548
FFC-CMAR	117.17	0	0	119.54	0
FFLM	1.99	2.2	1.62	2.2	5,508
FHAM	7.8	7.95	7.7	7.7	5,002
FHBM	8.49	8.55	7.74	8.01	66,472
FLYNG	2.88	3.09	2.7	2.98	538,125
FNEL	6.53	7.25	6.34	6.4	25,705
FPJM	1	1.05	0.95	1.05	13,566
FRCL	3.67	4	3.65	3.98	4,130
FUDLM	6.25	6.89	6.86	6.25	27
FZTM	250	238	238	250	5
GADT	49.25	50.65	49.95	50.29	8,991
GAIL	2.4	2.83	2.41	2.82	12,413
GAMON	2.18	2.72	2.72	2.18	1
GASF	3.75	3.88	3.7	3.8	15,153
GATM	22.05	23.15	21.62	21.73	8,252
GENP	1.05	1.09	0.85	0.91	54,912
GGL	8.79	9.4	8.76	8.97	113,447
GHGL	43.42	44.99	44.7	44.74	2,000
GHNI	7.65	7.98	7.31	7.7	3,002
GHNL	3.8	3.99	3.62	3.86	48,181
GLAXO	71	72.9	70.51	71.23	29,675
GLPL	50.09	52.59	52.59	52.59	851
GRAYS	31.35	30.03	29.81	29.97	2,320
GTYR	18.1	18.69	18.25	18.59	5,330
GUTM	22.84	23.98	22.87	22.84	74
GWLC	6.05	6.39	5.75	6.21	1,420
HABSM	19.47	19.5	19.2	19.25	10,151
HADC	1.05	1.1	0.97	1.05	66,660
HAEL	6.65	7.49	5.65	5.65	1,202
HAJT	0.62	0.69	0.69	0.62	1
HAL	17.5	17.5	17.3	17.48	4,093
HBL	101.79	103.85	101.4	103.4	46,281
HCAR	11.19	11.4	11.01	11.13	16,402
HICL	11.14	11.57	11.06	11.12	1,781
HINO	66.18	66.75	64.3	66	6,041
HINOON	31.98	32.95	31.25	32.29	16,699
HIRAT	4.75	5.1	4.76	4.9	68,118
HMB	17.03	17.6	17.02	17.51	142,506
HMIM	1.4	2.37	1.75	2.02	9,000
HSPI	16.23	16.7	16	16.59	16,100
HUBC	33.75	33.99	33.61	33.91	229,742
HUBC-CMAR	33.93	0	0	34.07	0
HUMNL	20.18	20	19.31	19.99	4,784
HWQS	10.2	10.1986	10.1986	10.1986	0
IBFL	33.07	34.72	32	34.72	45,580
IBLHL	15.78	16	15.71	16	2,243
ICI	127.42	133.5	122	131.89	24,344
ICIBL	0.9	0.98	0.77	0.86	199,265
IDEN	8.5	7.5	7.5	7.5	5
IDSM	4.5	4.99	4.88	4.5	87
IDYM	408.67	388.25	388.24	408.67	25
IFSL	9.5	10.05	9.2	9.89	12,851
IGIBL	2.07	2.07	1.9	2.05	106,022
IGIIL	52	52.75	49.45	51.27	12,930
INDU	232	235	232.1	232.1	501
INIL	28.48	29.6	28.1	29.3	88,503
ISL	10.07	10.65	10.1	10.38	548,569
ISTM	7.75	6.75	6.75	7.75	400
JDMT	18.12	18.99	18.5	18.7	501
JDWS	90.17	90	89	89.63	1,606
JGICL	65.06	67.98	64.7	66.09	14,399
JLICL	65.49	66	66	65.49	100
JOPP	7.19	8.19	8.19	7.19	1
JPGL	1.46	1.58	1.37	1.49	721,812
JSBL	5.82	6.82	5.71	6.78	13,893,989
JSCL	17.39	18.39	16.39	17.96	43,532,996
JSGCL	42.86	44.95	40.75	44.43	110,389
JSGF	7.39	7.4	7	7.35	23,002
JSIL	10.29	10.75	9.29	10.41	11,274,608
JSVFL	6.35	6.5	6.21	6.45	69,900
JUBS	2.86	3	3	2.86	1
JVDC	75.45	79.22	79.19	79.22	1,000
KAPCO	40.7	41.15	40.65	40.99	63,659
KAPCO-CMAR	40.91	0	0	41.19	0
KASBB	2.34	2.45	2.17	2.24	331,195
KASBSL	5.6	5.9	5.37	5.59	237,101
KCL	4.1	5.1	5.1	4.1	1
KESC	2.83	2.99	2.7	2.89	2,429,756
KHTC	25.37	26.63	26.63	25.37	100
KML	2.52	2.8	2.8	2.52	42
KOHC	27.05	28.4	27	28.16	316,844
KOHE	19.5	20	20	20	511
KOHP	2.57	2.88	2.15	2.46	30,267
KOHS	3.55	3.8	2.62	3.5	1,004
KOHTM	2.31	2.79	2.35	2.5	38,388
KOIL	1.84	1.9	1.7	1.77	65,145
KOSM	1.48	1.5	1.5	1.5	1,500
KSBP	26.83	26.49	25.49	25.49	12,764
KSTM	2	2.99	2.99	2	100
KTML	4.45	4.75	4.4	4.45	94
LOTPTA	7.92	8.19	7.9	8.04	2,899,624
LPCL	3.59	3.93	3.51	3.88	13,478,493
LUCK	100.83	105.39	100.99	104.49	3,577,075
LUCK-CMAR	101.36	0	0	105	0
MACFL	12.28	13.28	12.25	13.28	81,096
MARI	84.28	87.85	84.25	85.95	85,847
MBF	9.6	9.7	9.55	9.6	112,102
MCB	162.02	169.89	161.3	166.95	827,140
MCB-CMAR	162.87	0	0	167.76	0
MEBL	23.5	24.5	23.2	24.16	153,363
MEHT	60.01	60.25	60.25	60.01	100
MERIT	16.5	17.5	16.7	17.5	9,361
MFFL	166.92	175.26	175	175.26	769
MFTM	1.05	1.19	1	1	5,000
MIRKS	30	30	30	30	5
MLCF	4.15	4.6	4.1	4.55	2,613,262
MODAM	1.1	1.2	1.2	1.1	1
MQTM	9.4	10.38	10.38	9.4	10
MRNS	41.1	41.9	40.1	41.2	2,126
MSOT	17.27	17.45	17.45	17.27	110
MTIL	0.65	0.7	0.69	0.65	50
MTL	479.56	490	480	488.31	11,318
MUCL	11	11.55	10.46	11	1,002
MUKT	0.6	0.77	0.5	0.53	28,960
MUREB	68.66	69.89	68.31	68.66	185
MWMP	14.66	15.4	13.66	14.04	617
MZSM	2.02	2.1	2	2	6,135
NAGC	18.2	18.89	18.89	18.2	1
NATF	99.17	104.12	96.75	104.11	5,668
NBP	51.12	52.2	50.1	51.78	8,083,580
NCL	17.87	18.2	17.75	17.94	11,736
NCPL	13.87	14	13.65	13.99	239,877
NESTLE	4222.17	4433	4242	4402.61	874
NETSOL	12.01	12.2	11.8	12.04	272,051
NETSOL-MAR	12.01	0	0	12.1	0
NIB	2.4	2.44	2.25	2.41	5,641,434
NIBTFC	99.4039	0	0	99.4039	0
NICL	3.43	3.6	3.5	3.53	328,205
NMBL	5.4	5.5	5.1	5.4	54
NML	48.68	50.11	48.25	49.75	629,715
NPL	14.02	14.59	14	14.42	778,878
NRL	251.07	254.75	250	251.93	19,584
NSB10Y1	100	0	0	100	0
NSB3Y1	94	0	0	94	0
OGDC	163.84	166	162.22	165.08	305,974
OLPL	9.47	10	8.71	10	10,683
OLTM	0.55	0.56	0.4	0.55	52
PACE	2.44	2.55	2.33	2.52	817,956
PAEL	6.15	6.35	6.01	6.3	477,130
PAKD	40	40	38.1	38.5	13,300
PAKL	2.2	2.2	2.2	2.2	990
PAKMI	1.2	1.29	1.01	1.2	134
PAKRI	22.15	22.5	21.75	22.17	578,223
PAKT	56	53.23	53.2	53.2	40,020
PASL	3.28	3.64	2.81	3.41	5,970,449
PCAL	39.43	41	37.46	37.5	4,169
PECO	45.52	47.79	47.79	47.79	476
PEF	7.31	7.45	7.28	7.28	502
PFLTFC2	99.6691	99	99	99.6275	10,000
PGCL	82.02	81.25	78.25	79.16	2,200
PGF	13.22	13.29	13.01	13.19	25,522
PIAA	2.73	2.84	2.5	2.57	403,174
PICT	151.87	159.46	152.8	154.03	16,905
PIF	6.05	6.19	5.95	6.09	32,414
PIL	6.5	6.6	6.5	6.5	24
PINL	9.15	9.63	9.05	9.26	12,502
PIOC	10.25	10.78	9.81	10.72	140,672
PKGP	12.49	13.25	12.41	12.94	287,187
PKGS	86.15	87	82.51	85	8,485
PMI	1.3	1.39	1.22	1.3	151
PMTFC6	96.6242	97.75	97.75	96.6609	4,000
PNGRS	3.02	3.39	2.48	2.5	80,467
PNSC	16.7	16.98	16.5	16.5	502
POAF	8.77	7.77	7.77	8.77	100
POL	354.55	363	354.6	362.23	496,391
PPL	177.48	180.5	177.5	179.34	206,803
PPP	36.06	37.85	36.5	37.85	6,245
PRL	56.85	58	57	57.07	7,302
PRWM	9.01	9.7	9.7	9.01	110
PSMC	60.1	60.59	57.5	59.6	214,294
PSO	244.64	248.29	241.6	247.68	407,805
PSYL	17.69	17.55	16.7	17.69	4
PTC	11.53	11.82	11.41	11.65	1,317,495
PTEC	5	5	5	5	1
QUICE	4.6	4.85	4.2	4.23	3,611
RAVT	1.22	1.29	1.15	1.25	19,566
RCML	24.45	25.5	25.5	24.45	20
REWM	9.25	9.25	9.25	9.25	5,950
RICL	7.6	8.01	8	8	5,100
RMPL	2685	2775	2685	2774.57	97
RUPL	29.1	29.8	29	29.09	1,501
SAIF	6	6.4	5.91	6.1	15,601
SALT	44.7929	42.56	42.56	44.79	11
SANE	1.5	1.89	1.89	1.89	501
SANSM	9.95	9.3	9.01	9.1	14,000
SAPL	148.04	151	148	148.04	161
SARD	1.2	1	0.8	1	1,500
SASML	6	7	7	6	20
SAZEW	20.54	20.85	20.1	20.39	7,088
SBL	2.31	2.43	2.25	2.42	593,239
SCBPL	10.54	11.05	10.33	10.94	123,922
SCL	75	78.74	78.74	75	10
SCLL	4.6	4.6	4.2	4.57	4,050
SCM	11	11.75	11	11.03	23,107
SEARL	45.12	45	44.25	44.29	1,482
SEL	16.55	17.15	16.6	16.92	2,951
SEPCO	1.51	1.6	1.44	1.5	302,391
SEPL	41.78	41.95	41.4	41.78	249
SERF	0.4	0.4	0.4	0.4	1,000
SGPL	1.2	1.34	1.34	1.2	1
SHCI	1.7	1.8	1.8	1.8	500
SHEL	202.38	205	200	204.42	28,185
SHEZ	131.77	133.33	133.33	131.77	15
SHFA	30.95	32.49	29.7	30.23	22,996
SHJS	61	58.51	58.5	61	7
SHSML	7.75	7.55	6.75	6.81	350,000
SIBL	2.2	2.2	2.2	2.2	1
SIEM	789	771	770	789	29
SIGL	8.5	8.5	8.5	8.5	40
SILK	2.48	2.6	2.4	2.57	2,399,862
SING	18.9	19.24	17.91	18.9	13
SITC	99.72	102.4	99.5	100.18	1,491
SLYT	3.53	3.99	3.55	3.55	7,201
SMBL	3.93	4.1	3.7	3.97	2,754,980
SMCPL	6	6.1	5.75	6.1	2,483
SMTM	4.94	5.25	4.71	4.96	9,763
SNAI	38.58	39.5	37.5	37.51	125,002
SNBL	6.4	7.15	6.3	6.96	7,862,961
SNGP	20.17	21.17	19.95	21	374,110
SPL	11.97	12.48	11.9	12.23	219,979
SPLC	0.9	0.99	0.85	0.9	8,103
SRSM	5.3	6.3	5	6.3	17,010
SRVI	182.97	185.03	185.03	182.97	1
SSGC	21.62	22.4	20.6	22.03	53,577
SSIC	5.95	5.7	5.7	5.95	15
SSML	1.6	1.7	1.5	1.5	6,318
STCL	7.5	8.1	8.1	7.5	1
STJT	22.52	23.55	22.5	22.8	700
STPL	7.53	8.1	7.5	8	8,133
SZTM	5	5.01	5	5	300
TDIL	10.25	11.25	9.26	11.16	1,122,848
TELE	1.73	1.79	1.6	1.67	878,883
TGL	12.4	12.48	12.15	12.2	59,767
THALL	81	85.05	80	85.05	71,360
THCCL	17	17.9	17.9	17	1
TOWL	8.08	9.08	9	8.08	33
TREET	41.19	42.39	41	41.53	19,323
TREI	1.4	1.39	1.12	1.12	2,136
TRG	3.37	3.68	3.14	3.63	10,024,543
TRIBL	1.19	1.29	1.06	1.1	7,502
TRIPF	188.19	192	188	188	2,525
TRPOL	0.99	0.71	0.71	0.99	10
TRSM	2.91	3.59	2.8	3.59	550
TSMF	1.17	1.47	0.71	0.71	502
TSPL	1	1.04	0.92	1	12
UBL	69	71.5	68	70.63	1,534,486
UBLTFC4	100.8544	0	0	100.8544	0
UDPL	7.5	8.5	8.5	7.5	6
ULEVER	5548	5825	5450.25	5817.78	2,104
UNIC	5.5	5.96	5.94	5.5	2
UPFL	1830.5	1751	1751	1751	55
UVIC	2.5	2.75	1.8	2.5	9,932
WAHN	38	39.65	38.99	39.65	4,850
WAZIR	14.5	14.5	14.5	14.5	6,079
WTCL	2.61	2.8	2.53	2.71	1,682,086
WTL	2.4	2.62	2.42	2.49	4,229,436
WYETH	705.96	705	690	705.96	28
ZIL	51.88	54.47	53.7	54.47	14,318
Total Turnover					249,653,695

KSE EOD Daily Share Price Data - 20/03/2012