KSE EOD Daily Share Price Data - 19/06/2012

For: June 19, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	3.65	3.65	3.55	3.6	40,750
AATM	1.55	2	2	1.55	1
ABL	64.01	63.9	63.5	63.5	3,550
ABOT	114.75	116.49	114.25	114.75	4,158
ACPL	80.5	80.5	80	80.5	2,374
ADOS	6.79	7	6.8	6.96	19,001
AGIL	83.5	82.51	81.71	81.71	1,400
AGL	12.47	12.69	12.36	12.39	2,301
AGSML	21.45	21.4383	21.4383	21.4383	0
AGTL	205.14	202.5	202.5	205.14	100
AHCL	31.83	31.86	31.1	31.39	379,087
AHCL-CJUN	32	0	0	31.54	0
AHI	15.31	15.24	14.94	15.23	3,600
AHL	36.16	37.74	36.6	36.76	193,563
AICL	68.03	67.6	65.2	65.67	720,452
AKBL	13.75	13.73	13.5	13.52	65,289
AKDCL	32.53	32.2	32.2	32.53	10
ALICO	18.2	18.2	18.2	18.2	46
ALTN	7.6	8.6	8	8.58	31,049
AMBL	9.5	9.5	9.01	9.34	97,294
AMTEX	2.15	2.18	2.07	2.12	7,702
ANL	6.72	6.86	6.46	6.52	2,932,888
APL	447	448.97	440.05	443.84	2,006
ARM	32.25	33.86	33.86	32.25	200
ASHT	10.75	11	11	11	500
ATBA	203.68	206	202.75	205.85	1,203
ATIL	30	30	29.8	29.99	2,084
ATLH	118.91	119	118	118.58	2,795
ATRL	125.5	126	122.8	123.11	372,612
ATRL-CJUN	126.16	0	0	123.71	0
BAFL	17.02	17.11	16.75	16.98	716,773
BAFL-CJUN	17.11	0	0	17.06	0
BAHL	28.67	28.55	28.25	28.31	406,427
BAHL-CJUN	28.82	0	0	28.45	0
BAPL	6.39	6.65	6.3	6.3	705
BATA	640	640	640	640	10
BCML	12.56	13.56	12.25	13.56	6,002
BERG	12.95	13.25	12.6	12.89	1,603
BGL	2.79	3.3	2.75	2.75	3,700
BIFO	57	59	58.95	58.95	931
BIPL	9.9	9.8	9.4	9.49	85,836
BNWM	24	23.2	22.91	23	7,802
BOK	7.6	7.8	7.62	7.79	3,448
BOP	8.17	8.28	7.91	7.96	336,036
BPBL	6.65	7.65	6.5	6.65	116
BPL	46.33	47.65	45.5	46.54	74,948
BROT	1.45	1.85	1.3	1.41	31,109
BUXL	9.75	9.89	9.01	9.62	2,000
BWCL	25.9	24.61	24.61	24.61	600
BYCO	8.84	8.8	8.61	8.66	200,962
CCM	19.72	20.65	18.85	20.65	10,788
CENI	10.2	10.05	9.85	10.2	101
CEPB	20.11	20.71	19.56	19.61	15,068
CHCC	29.58	29.3	28.75	29	124,718
CJPL	0.91	0.98	0.88	0.9	626
CLCPS	0.53	0.4	0.4	0.53	2
CLOV	92.96	93.9	90.5	90.8	792
CML	2.04	2.05	1.51	1.66	1,220,427
COLG	950	903	903	903	201
CPL	172.37	173.2	171	173	617
CPPL	30.8	30.25	30	30.01	1,225
CSAP	21.7	21.3	21.3	21.7	10
CSM	0.99	0.9	0.86	0.99	7
CSUML	3.69	3.68	3.41	3.68	1,517
CWSM	2.75	3	1.8	2.89	130,631
CYAN	75.34	72	72	76.73	3,005
DADX	43.84	42.52	42.25	42.25	652
DAWH	36.02	36.2	35.21	35.41	235,056
DBCI	2.13	2.38	2.06	2.09	52,204
DCH	2.21	2.44	2.12	2.18	9,938
DCL	3.73	3.79	3.52	3.58	395,474
DCM	1.4	1.59	1.59	1.4	10
DEL	1.77	1.81	1.61	1.68	26,201
DFML	2.3	2.25	2.13	2.13	226,948
DGKC	41.22	41.1	39.8	40.34	5,055,295
DLL	56.74	59	56.5	57	12,538
DMTM	7.5	7.49	7.1	7.13	2,302
DNCC	3	3.18	2.32	2.75	1,003
DOL	3.82	3.9	3.75	3.84	48,176
DREL	440	418	418	440	1
DSFL	1.65	1.69	1.55	1.6	260,733
DSIL	1.71	1.73	1.55	1.59	15,000
DSL	3	3.08	2.89	2.9	50,482
DWAE	2.79	2.9	2.25	2.25	34,844
DWSM	2.8	3	3	3	1,000
DWTM	4	3.05	3.05	3.05	500
ECOP	5.5	5.6	5.4	5.4	13,599
EFOODS	67.92	69	66.2	66.96	5,032,687
EFUG	84.66	85	80.52	81.68	2,327
EFUL	70.03	72.44	67.7	69.5	1,657
ELCM	17	18	18	18	500
ELSM	26.31	26.75	26.6	26.66	1,500
EMCO	3	2.7	2.7	3	1
ENGRO	103.59	104.66	102.25	104.28	3,743,772
ENGRO-CJUN	104.14	0	0	104.79	0
ENGROTFC	100.2969	0	0	100.2969	0
ENGROTFC2	100	0	0	100	0
EPCL	10.07	10.13	9.9	10.02	593,349
ESBL	2	2	1.81	1.9	81,906
EXIDE	200.98	203.98	198.1	201.5	6,263
FABL	11.2	11.49	10.9	11.33	23,279
FABLTFC	100.6979	0	0	100.6979	0
FANM	4.51	4.5	4.5	4.51	1
FASM	44.87	47.11	47.11	44.87	100
FATIMA	24.41	24.49	24.15	24.41	830,456
FCCL	5.6	5.67	5.47	5.64	1,287,935
FCSC	2.87	2.95	2.5	2.77	26,565
FDIBL	1.38	1.55	1.49	1.5	502
FDMF	3.81	4	3.85	3.9	26,000
FECM	3.22	3.4	3.4	3.4	1,102
FECTC	14.25	14.25	13.8	13.93	15,330
FEM	1.4	1.45	1.29	1.35	4,101
FFBL	41.63	41.84	40.8	40.93	2,184,883
FFBL-CJUN	41.85	0	0	41.13	0
FFC	110.66	111.3	109.5	111.06	1,301,333
FFC-CJUN	111.24	0	0	111.6	0
FFLM	2.34	2.64	2.2	2.25	2,066
FHAM	7.89	7.62	7.62	7.89	8
FHBM	8.7	8.96	8.96	8.96	570
FLYNG	2.92	2.95	2.8	2.81	85,915
FML	32.11	33.71	33.71	33.71	0
FNBM	4.79	5.2	4.83	4.83	7,800
FNEL	6.24	6.28	5.58	6.25	914,411
FPJM	1.48	1.12	1.12	1.48	300
FPRM	12.57	12.3	12.3	12.3	500
FTSM	1.1	0.9	0.9	0.9	1,452
FUDLM	7.22	7.3	7.15	7.15	1,260
GADT	66.08	66.9	64.75	64.88	1,602
GAMON	1.97	1.8	1.75	1.76	802
GASF	4.99	5	4.03	4.9	76,900
GATI	89	85	84.55	89	200
GATM	22.34	22.8	22.8	22.34	77
GENP	1.1	1.17	1.01	1.02	20,001
GGL	9.01	9.19	8.94	9	8,619
GHGL	57.05	58	56	56.82	9,300
GHNI	6.75	6.98	6.5	6.5	3,300
GHNL	4	4.3	4	4	26,200
GLAXO	63.94	63.99	63.1	63.49	20,458
GLPL	64.4	67.55	65	64.4	10
GRAYS	30.33	29.5	28.82	28.82	6,324
GSPM	5.52	5.8	5.5	5.7	30,611
GTYR	21.88	21.75	21.41	21.75	22,554
GUSM	4.15	4.48	4.2	4.15	10
GUTM	20.59	21	19.57	20.59	7
GWLC	4.55	5.24	4.6	4.55	67
HABSM	21.9	22	21.5	21.8	18,167
HADC	2.75	2.9	2.2	2.21	218,032
HAEL	9.6	9	9	9	2,000
HBL	107.75	108.8	106.5	108.09	83,631
HCAR	11.75	12	11.65	11.97	6,402
HICL	11.15	11.25	10.91	11.1	11,337
HINO	77.29	78	75.65	77.25	2,750
HIRAT	11.74	12.1	11.25	11.52	719,037
HMB	17.53	17.6	17.1	17.46	11,700
HSPI	23.99	23.75	23.7	23.99	312
HUBC	42.07	42.1	41.42	41.99	680,199
HUBC-CJUN	42.29	0	0	42.19	0
HUMNL	21	21	21	21	10
IBFL	50.56	52.98	50.18	50.56	20
IBLHL	22	21.5	21.5	21.5	720
ICCT	1.79	1.71	1.52	1.7	3,444
ICI	128.99	132	126	131.07	54,321
ICIBL	0.78	0.8	0.72	0.74	166,094
IDYM	393.98	375	375	393.98	50
IFSL	16.97	17	16.05	16.13	1,500
IGIBL	2.12	2.2	2.05	2.08	60,345
IGIIL	67.38	67	66.25	67	1,200
INDU	265.09	267.75	256.35	260.79	2,391
INIL	29.62	29.75	29	29.27	3,602
ISL	12.35	12.35	11.9	12.15	508
JDWS	97	98	92.56	97.5	3,004
JGICL	54	54.4	53	53.6	3,235
JLICL	74.37	73.9	71.26	71.32	2,025
JPGL	1.45	1.44	1.34	1.35	301,850
JSBL	5.22	5.34	5.15	5.29	532,861
JSCL	13.4	14.04	13.16	13.46	10,057,853
JSGCL	28.62	29.65	28.35	28.48	5,705
JSIL	7.54	7.88	7.41	7.5	767,265
JSVFL	7.49	7.21	7.16	7.21	1,700
KAPCO	44.96	44.99	43.5	44.47	291,611
KAPCO-CJUN	45.2	0	0	44.69	0
KASBB	2.34	2.5	2.35	2.49	38,308
KASBSL	3.96	3.97	3.74	3.92	12,780
KESC	3.07	3.13	2.59	2.76	7,084,950
KML	2.25	2.3	2.2	2.3	4,240
KOHC	40.63	41.73	39.56	40.05	188,024
KOHE	20.75	20.25	20.25	20.75	200
KOHP	2.29	2	1.86	2.29	55
KOIL	1.25	1.25	1.1	1.2	2,008
KSBP	52.2	53.95	52	53	10,182
KTML	3.98	3.76	3.75	3.76	1,000
LEUL	4.27	4.25	4.25	4.27	1
LIBM	64.1	60.9	60.9	64.1	25
LINDE	117.48	120	114.02	119.58	1,902
LMSM	2.35	2.7	2.7	2.35	10
LOTPTA	7.7	7.85	7.24	7.35	3,508,634
LPCL	4.51	4.59	4.37	4.53	1,387,439
LPGL	12.91	13.91	11.92	12.99	1,513
LUCK	117.11	117.01	113.9	114.69	2,985,402
LUCK-CJUN	117.73	0	0	115.25	0
MACFL	17.2	17.3	16.75	17.1	7,575
MARI	89.99	94.2	89.5	92.91	137,987
MBF	10.1	10.44	10.44	10.1	5
MCB	164.65	164.47	162.6	163.25	229,865
MCB-CJUN	165.52	0	0	164.04	0
MDTL	4.7	4.9	4.4	4.41	7,803
MEBL	29.78	29.59	28.75	28.93	23,589
MERIT	19.41	20.3	19.31	20.25	720
MFFL	312.04	311	296.5	299.08	132
MLCF	4.91	4.94	4.84	4.87	147,250
MODAM	1.3	1.11	1.11	1.3	100
MOON	7.1	6.1	6.1	7.1	25
MRNS	39.6	39.99	39	39.01	1,751
MTIL	1	1.24	1	1.14	30,834
MTL	480.08	484	479	479.11	9,735
MUCL	15.05	14.06	14.06	15.05	100
MUKT	0.7	0.89	0.89	0.7	10
MUREB	100.98	103	98.99	102	4,432
MWMP	2.86	2.98	2.67	2.81	4,286
MZSM	2	2.4	1.9	2	3
NAGC	23	23.5	23	23	25,506
NATF	196.58	196	194	195.11	255
NBP	44.43	44.26	43.5	43.84	1,080,070
NCL	17.71	17.9	17.62	17.62	812
NCPL	15.2	15.3	15.15	15.15	5,527,605
NESTLE	4091.64	4159	4015.01	4054.43	101
NETSOL	14.56	14.77	14.2	14.3	121,752
NEXT	7.22	7.98	7.08	7.22	300
NIB	2.06	2.07	2.01	2.03	304,275
NIBTFC	98.969	0	0	98.969	0
NICL	3.8	3.9	3.62	3.83	66,522
NML	49.27	49.29	48.5	49.01	994,812
NONS	19	20	20	19	1
NOPK	45.39	45	43.13	43.13	1,763
NOPKNV	18.6	18	17.6	17.6	27,600
NPL	14.89	15	14.72	14.74	72,697
NRL	230.36	230	226.95	227.11	161,951
NSB10Y1	100	0	0	100	0
OGDC	153.62	154.18	151.5	153.81	278,459
OLPL	10.75	10.55	10.5	10.52	6,018
OTSU	35.88	35.85	34.5	35.85	2
PACE	2.04	2.09	2	2.02	95,001
PAEL	5.81	5.99	5.7	5.75	156,010
PAKD	63.68	64.5	62.05	62.89	1,748
PAKMI	1.55	1.7	0.72	1.7	1,500
PAKRI	16.76	16.97	16.51	16.84	362,747
PASL	1.61	1.7	1.5	1.53	181,935
PASM	7.11	8.11	7.2	8.03	2,348
PCAL	40	40	40	40	91
PEF	7.85	7.65	7.65	7.65	10,000
PGF	12.4	12.4	12.31	12.4	17,900
PIAA	2.19	2.12	2.08	2.09	1,223
PICT	147.2	148.5	144.8	146.93	5,862
PIF	5.55	5.7	5.52	5.6	92,891
PIL	5.4	6	4.41	4.68	741
PINL	7.02	7.2	6.87	6.95	2,062
PIOC	9.51	9.69	9.3	9.58	8,571
PKGP	13.27	13.19	12.9	13.1	19,404
PKGS	104.58	104.5	102.3	103	4,914
PMI	1.35	1.26	1.1	1.14	87,238
PMPK	178.8	180	170.15	173	3,881
PMRS	42.48	40.36	40.36	42.48	1
PMTFC6	98.6301	0	0	98.6301	0
PNGRS	2.24	2.25	2.25	2.24	99
PNSC	15.31	15.89	15.24	15.5	1,051
POL	361.86	362.75	359.99	361.99	147,073
POML	46	47.1	46.5	47.1	1,754
PPL	188.01	188.7	186.56	188.18	256,676
PPP	48.48	47	47	48.48	100
PRET	30.37	31.45	31.45	30.37	1
PRL	58.11	58.2	57.63	57.91	3,750
PRWM	9.33	9.2	8.5	8.6	5,700
PSMC	92	93.88	91.01	93.25	49,668
PSO	236.41	237.99	235.01	236.1	193,159
PSYL	17.16	17.25	16.16	16.7	13,153
PTC	14.93	15.05	14.51	14.72	1,506,790
PTEC	5	5	5	5	1,000
QUICE	8.25	8.2	7.9	8.14	56,787
RAVT	1.16	1.3	1.18	1.29	20,008
REDT	1	0.92	0.9	0.9	2,500
REWM	9.1	9.95	9.05	9.1	302
RMPL	3000	3149	2850	2861.19	34
RUPL	26.5	26.9	26.9	26.9	2,000
SAIF	8.99	9	8.15	8.28	91,594
SANE	2.01	3	1.66	2.15	65,011
SANSM	14.5	15	14.95	14.99	500
SAPL	180.99	183.99	173.39	180.99	6
SASML	7	7.5	7.5	7	5
SAZEW	31.93	30.45	30.45	31.93	175
SBL	2.3	2.3	2.25	2.29	158,214
SCBPL	12.08	12.2	12	12.17	8,333
SCL	129.51	124	124	129.51	4
SCLL	5	5.01	5	5	4,500
SEARL	48.47	48.7	47.1	48.54	1,035
SEPCO	1.17	1.2	1.11	1.19	186,125
SEPL	43	44.14	42.8	43.05	8,327
SERT	1.55	1.86	1.2	1.44	20,000
SFL	129.92	135	135	129.92	5
SGML	12.34	13.1	11.36	12.65	1,576
SGPL	1.29	1.25	1.25	1.29	111
SHCI	1.77	1.9	1.71	1.75	1,025
SHEL	127.32	128.45	126	128.11	8,648
SHEZ	199.9	195	192.1	199.9	20
SHFA	30.95	31.5	29.51	30.01	3,138
SIBL	2	3	2	2	21,881
SIEM	701.27	676.01	675	675	105
SILK	2.13	2.16	2.1	2.13	97,156
SING	24.79	23.99	23.56	23.59	1,011
SITC	107.1	106.81	106.8	106.8	539
SLYT	5	6	5.99	5.99	600
SMBL	3.52	3.52	3.42	3.49	621,365
SMBLTFC	98.25	0	0	98.25	0
SMCPL	5.53	6.15	6	6.01	2,090
SMTM	3.87	4.19	3.86	3.86	602
SNAI	39.18	41	40	40.44	701
SNBL	7.85	7.92	7.76	7.8	529,007
SNGP	16.53	16.87	16.32	16.5	14,134
SPL	10.6	10.7	10.4	10.4	1,001
SPLC	0.95	0.98	0.8	0.85	57,629
SRVI	166.39	167	165.2	165.97	460
SSGC	19.5	19.6	19.3	19.35	6,917
SSML	1.96	2.3	2	2	2,010
STCL	7.55	7.9	7.3	7.3	1,101
STPL	7.25	7.9	7.9	7.25	1
SURC	28.45	28	28	28.45	100
SUTM	64.31	63.5	62.25	64.31	329
SZTM	4.5	5	5	4.5	2
TDIL	11.5	11.5	10.56	11.34	4,731
TELE	1.5	1.57	1.49	1.52	411,028
TGL	16.03	16	15.11	15.95	3,473
THALL	94.54	94.98	93	93.45	6,569
TREET	56.7	56.75	55.25	56	5,136
TREI	2.55	2.9	2.37	2.43	26,988
TRG	3.79	3.84	3.57	3.6	426,207
TRIBL	1	1.19	0.91	1	117
TRSM	2.21	2.9	2.9	2.9	501
TSMF	0.92	1.39	1.39	0.92	1
TSPL	1.02	1	1	1	4,000
UBL	79.22	79.11	78.25	78.5	68,636
UBLTFC2	95.05	97	97	95.05	800
UBLTFC4	100.85	0	0	100.85	0
UDPL	9.73	9.8	9.8	9.73	10
ULEVER	7262.5	7370	7370	7260.91	23
UNIC	7.5	7	7	7.5	10
UPFL	2772.5	2896	2896	2772.5	2
UVIC	2.78	3	3	2.78	1
WTCL	2.18	2.2	2.1	2.15	52,700
WTL	2.16	2.2	2.1	2.15	105,073
WYETH	850.56	859	859	859	40
YOUW	1.16	1.06	1.06	1.16	1
ZIL	81	83	80.99	81.3	465
ZTL	4.6	3.75	3.75	3.75	500
Total Turnover					75,993,622

KSE EOD Daily Share Price Data - 19/06/2012

KSE EOD Daily Share Price Data - 18/06/2012

For: June 18, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	3.6	3.74	3.61	3.65	19,406
AATM	1.55	1.55	1.55	1.55	1,500
ABL	64.01	64.7	63.25	64.01	152
ABOT	115.04	115.25	114.5	114.75	4,000
ACPL	80.01	80.9	78.05	80.5	3,420
ADOS	5.99	6.9	6.3	6.79	36,477
AGIL	82.97	83.5	83.5	83.5	300
AGL	13.02	13.39	12.2	12.47	10,355
AGSML	21.45	21.5	20.38	21.45	2
AGTL	205.14	210	210	205.14	1
AHCL	31.82	32.28	31.71	31.83	588,073
AHCL-CJUN	32	0	0	32	0
AHI	15.66	15.7	14.9	15.31	17,346
AHL	34.44	36.16	34.99	36.16	213,336
AICL	65.17	68.42	65.89	68.03	747,565
AKBL	13.83	14.08	13.67	13.75	117,542
AKDCL	32.53	32.98	32.5	32.53	301
ALICO	18.2	18.25	18.2	18.2	504
ALTN	8.49	7.6	7.6	7.6	2,701
AMTEX	2.11	2.18	2.1	2.15	88,130
ANL	6.9	7.1	6.7	6.72	3,738,132
APL	446.99	450	446.55	447	2,009
ASFL	5.5	4.99	4.99	5.5	50
ASHT	10.25	10.75	10.75	10.75	500
ATBA	203.68	206	205.75	203.68	111
ATFF	8.5	8.48	8.04	8.48	25,000
ATLH	121.99	120	118.8	118.91	5,966
ATRL	125.33	126.49	125.4	125.5	27,914
ATRL-CJUN	126.04	0	0	126.16	0
BAFL	16.72	17.2	16.56	17.02	4,909,008
BAFL-CJUN	16.82	0	0	17.11	0
BAHL	28.09	29	28.1	28.67	581,435
BAHL-CJUN	28.25	0	0	28.82	0
BAPL	6.81	6.89	6.26	6.39	10,637
BATA	640	671.99	671.99	640	2
BCL	39	37.1	37.06	37.06	683
BERG	13.1	13.1	12.95	12.95	6,050
BFMOD	4.72	4.5	4.5	4.72	50
BGL	2.75	3.2	2.7	2.79	34,460
BIPL	9.94	10.02	9.75	9.9	190,847
BNWM	23	24	22.2	24	7,300
BOK	7.6	7.99	7.55	7.6	8,905
BOP	8.19	8.44	8.14	8.17	1,596,397
BPL	45.45	46.7	44.8	46.33	32,866
BROT	1.37	1.85	1.35	1.45	171,808
BRR	2.61	2.6	2.54	2.6	21,717
BWCL	27.2588	25.9	25.9	25.9	1,200
BWHL	29.8	29.5	29.02	29.8	13
BYCO	8.79	8.92	8.75	8.84	238,473
CCM	19.36	20	19.5	19.72	1,425
CEPB	20.35	20.5	20.11	20.11	32,101
CFL	9.5	9.9	9.9	9.5	1
CHAS	8	8	8	8	1
CHBL	1.8	2.19	1.75	1.75	5,102
CHCC	29.02	30.24	29.15	29.58	164,865
CJPL	0.82	1.29	0.91	0.91	501
CLCPS	0.48	0.53	0.53	0.53	10,003
CLOV	92.17	96.75	90	92.96	6,217
CML	1.82	2.14	1.72	2.04	14,698
CPL	171.24	172.99	170.2	172.37	2,520
CPPL	30.6	30.89	30.79	30.8	3,501
CRTM	10.15	11.13	9.75	9.9	20,091
CSAP	21.7	21.2	21.2	21.7	2
CSM	0.91	1.03	0.88	0.99	606
CSUML	3.43	3.71	3.41	3.69	53,736
CWSM	2.78	3	2.45	2.75	10,471
CYAN	72.3	71.99	70.3	75.34	2,032
DAAG	0.4	1.1388	1.1388	1.1388	0
DATM	0.75	0.85	0.66	0.75	2
DAWH	37.4	37.5	35.91	36.02	270,851
DBCI	2.21	2.35	2.09	2.13	43,886
DCH	2.38	2.48	2.15	2.21	64,609
DCL	3.73	3.83	3.7	3.73	136,280
DCM	1.4	1.59	1.31	1.4	9
DEL	2	2.24	1.77	1.77	81,992
DFML	2.31	2.35	2.3	2.3	69,617
DGKC	41.22	41.65	40.95	41.22	2,917,304
DLL	54.04	56.74	55.97	56.74	42,971
DMTM	7.79	7.89	7.11	7.5	3,113
DNCC	3	3.1	2.77	3	58
DOL	3.86	3.89	3.8	3.82	7,631
DSFL	1.62	1.7	1.63	1.65	114,865
DSIL	1.69	1.75	1.6	1.71	38,403
DSL	3.07	3.24	2.95	3	368,994
DWAE	2.84	2.99	2.51	2.79	42,005
DWSM	3.03	2.81	2.6	2.8	6,501
DYNO	20.18	19.55	19.5	19.5	1,000
ECOP	5.6	5.69	5.49	5.5	6,111
EFOODS	65.18	68.2	64.62	67.92	4,915,759
EFUG	85.37	85.5	84.46	84.66	9,060
EFUL	66.88	70.22	67	70.03	18,098
EMCO	3	2.99	2.42	3	101
ENGRO	107.14	106.05	103.01	103.59	4,389,071
ENGRO-CJUN	107.75	0	0	104.14	0
ENGROTFC	100.2969	0	0	100.2969	0
ENGROTFC2	100	0	0	100	0
EPCL	10.16	10.29	10.03	10.07	94,893
ESBL	2.01	2.1	1.95	2	5,149
EXIDE	193.01	202	194.74	200.98	17,610
FABL	11.26	11.3	11.1	11.2	34,300
FABLTFC	100.6979	0	0	100.6979	0
FATIMA	24.47	24.7	24.38	24.41	919,371
FCCL	5.74	5.84	5.51	5.6	1,729,655
FCIBL	3.5	3.6	2.5	3.4	17,502
FCSC	2.89	2.99	2.81	2.87	9,028
FDIBL	1.34	1.48	1.35	1.38	2,003
FDMF	3.81	4.19	4.19	3.81	10
FECM	3.39	3.4	3.16	3.22	2,038
FECTC	13.85	14.25	14.15	14.25	3,000
FEM	1.4	1.63	1.63	1.4	60
FEROZ	82.3	82.5	80.3	82.3	301
FFBL	40.8	42.4	41	41.63	5,928,045
FFBL-CJUN	41.03	0	0	41.85	0
FFC	109.21	111.8	108.81	110.66	2,631,095
FFC-CJUN	109.83	0	0	111.24	0
FFLM	2.53	2.4	2.34	2.34	3,500
FHAM	7.89	7.65	7.65	7.89	40
FLYNG	2.92	3.03	2.9	2.92	41,515
FNBM	4.29	4.99	4.4	4.79	47,066
FNEL	6.1	6.34	6	6.24	786,500
FPJM	1.48	1.39	1.05	1.48	5
FRCL	4	4	4	4	5,000
FRSM	22.7	23	22.97	22.97	1,000
FUDLM	7.22	7.4	7.3	7.22	2,207
GADT	66.08	67.49	67.49	66.08	1
GAIL	3	4	3.1	3.25	3,200
GASF	4.9	5.1	4.82	4.99	50,285
GATM	21.41	22.39	22.29	22.34	1,500
GENP	1.2	1.34	1.06	1.1	93,655
GGL	9	9.15	8.86	9.01	27,845
GHGL	57.2	58.5	57	57.05	7,226
GHNI	6.75	6.99	6.75	6.75	15,001
GHNL	4.17	4.3	4	4	6,902
GLAXO	64.66	65.4	62	63.94	72,772
GLPL	64.52	64.5	62	64.4	5
GRAYS	29.34	30.8	29.31	30.33	4,318
GSPM	5.5	5.79	5.5	5.52	2,172
GTYR	21.72	22.25	21.5	21.88	179,999
GUSM	4.25	4.47	4.15	4.15	10,193
GUTM	20.5854	20.95	19.56	20.59	385
GWLC	4.99	4.64	4.51	4.55	896
HABSM	21.96	22.2	21.85	21.9	31,110
HADC	2.76	2.85	2.73	2.75	50,205
HAL	21.08	21	20.51	20.7	5,611
HBL	107.29	108.55	107	107.75	51,335
HCAR	11.75	11.9	11.66	11.75	102
HICL	11.15	11.25	11.25	11.15	497
HINO	77.75	78.68	76.81	77.29	1,354
HIRAT	11.89	12	11.51	11.74	10,533
HMB	17.45	17.75	17.4	17.53	63,200
HSPI	24.2	23.99	23	23.99	7,269
HUBC	41.61	42.2	41.5	42.07	819,639
HUBC-CJUN	41.85	0	0	42.29	0
HUMNL	21.49	21.01	21	21	50,021
HWQS	9.52	9.24	8.52	8.55	3,299
IBFL	51.99	51	50.5	50.56	3,219
IBLHL	21	22.05	21.75	22	3,400
ICCT	1.8	1.89	1.7	1.79	2,406
ICI	129.85	130.1	128.51	128.99	26,771
ICIBL	0.8	0.84	0.75	0.78	79,927
IDRT	6.5	6.94	6.94	6.94	1,000
IDYM	375.99	393.98	393.97	393.98	150
IFSL	17	17	16.5	16.97	9,199
IGIBL	2.16	2.22	2.11	2.12	169,426
IGIIL	67	69	66.5	67.38	1,852
ILTM	221.42	230.9	217	227.05	630
INDU	270	269.2	264	265.09	9,010
INIL	28.89	29.99	29.05	29.62	2,735
ISIL	98.94	100	99.9	100	1,209
ISL	12.1	12.44	12.3	12.35	726
JDWS	94.19	97	92	97	17,198
JGICL	54	54.4	53.8	54	3,892
JOPP	9.99	10.8	10	10.28	504
JPGL	1.46	1.52	1.41	1.45	67,034
JSBL	5.43	5.63	5.15	5.22	520,531
JSCL	14.2	14.25	13.22	13.4	10,508,290
JSGCL	29.62	30.35	28.26	28.62	9,803
JSGF	7.5	7.55	7.01	7.49	60,621
JSIL	7.87	8.2	7.45	7.54	1,182,851
JSVFL	7.29	7.5	7.06	7.49	111,318
KAPCO	44.7	45	44.6	44.96	34,281
KAPCO-CJUN	44.95	0	0	45.2	0
KASBB	2.34	2.4	2.4	2.34	1
KASBM	3.9957	4	3.99	4	1,979
KASBSL	4.15	3.99	3.76	3.96	1,100
KESC	3.27	3.4	2.98	3.07	2,021,059
KML	2.25	2.26	2.26	2.25	1
KOHC	39.02	40.97	39	40.63	136,510
KOHE	19.75	20.75	20.73	20.75	3,841
KOHP	2.29	3.18	1.82	2.29	15
KOHS	2.46	3.44	3.44	3.44	500
KOHTM	6	6.1	6.1	6.1	1,000
KOIL	1.13	1.28	1.1	1.25	2,504
KSBP	51.28	52.2	49.78	52.2	2,517
LEUL	4.27	4.25	4.25	4.27	98
LINDE	116.1	118.25	117	117.48	424
LOTPTA	7.83	7.9	7.63	7.7	614,955
LPCL	4.59	4.7	4.45	4.51	708,309
LPGL	11.91	12.91	12.8	12.91	2,480
LUCK	117.07	118.5	117	117.11	1,839,302
LUCK-CJUN	117.74	0	0	117.73	0
MACFL	16.97	17.3	16.55	17.2	5,613
MARI	88.91	90	88.05	89.99	23,151
MBF	10.1	10.39	10.39	10.1	5
MCB	160.88	165.2	161.5	164.65	475,865
MCB-CJUN	161.8	0	0	165.52	0
MDTL	4.88	4.9	4.7	4.7	504
MEBL	28.87	30.06	29.36	29.78	477,822
MERIT	18.55	19.55	18.1	19.41	3,890
MFFL	327.18	312.05	311	312.04	331
MLCF	4.94	5.02	4.9	4.91	153,685
MQTM	11.76	12.76	12.76	12.76	1,499
MRNS	38.47	39.7	39	39.6	1,796
MSOT	19.2	19	19	19	5,731
MTIL	1.19	1.39	1	1	16,016
MTL	475	485	475.5	480.08	6,154
MUBT	0.6	0.6167	0.6167	0.6167	0
MUKT	0.7	0.99	0.59	0.7	57
MUREB	100.98	97.76	97.76	100.98	200
MWMP	3.19	3.2	2.51	2.86	12,701
MZSM	1.9	2	2	2	1,100
NAGC	22.88	23.5	23	23	11,401
NATF	199.6	200	194.1	196.58	21,318
NBP	43.59	45.24	43.65	44.43	4,807,210
NCL	17.78	18	17.52	17.71	15,768
NCPL	15.04	15.38	15.11	15.2	38,202
NESTLE	4074.85	4100	4075	4091.64	35
NETSOL	14.49	14.89	14.4	14.56	418,843
NEXT	7.22	7.98	7.98	7.22	1
NIB	2.06	2.1	2.03	2.06	660,124
NIBTFC	98.969	0	0	98.969	0
NICL	3.9	3.97	3.75	3.8	156,260
NML	49.52	50.15	49.2	49.27	1,032,619
NOPK	45.39	43.15	43.15	45.39	100
NOPKNV	19.24	18.5	18.24	18.6	137,031
NPL	14.8	14.99	14.8	14.89	15,168
NRL	229.97	231.18	229.75	230.36	71,571
NSB10Y1	100	0	0	100	0
OGDC	151.48	154.43	151	153.62	327,055
OLPL	11	11	10.5	10.75	5,997
OLSM	3.8	4.47	3.76	4.39	60,900
OLTM	6.02	6.24	5.05	6.2	15,706
OTSU	35.88	34.1	34.1	35.88	100
PACE	2.05	2.13	2.02	2.04	101,664
PAEL	5.96	6.09	5.8	5.81	43,562
PAKD	62.75	65.88	60.1	63.68	4,601
PAKMI	1.52	1.55	1.55	1.55	2,000
PAKRI	16.55	16.85	16.5	16.76	399,241
PAKT	53.5	52.05	52.05	52.05	713
PASL	1.68	1.69	1.6	1.61	32,968
PASM	7.11	7.7	7.69	7.11	211
PECO	48.15	46	46	48.15	20
PEF	7.74	7.85	7.65	7.85	4,600
PGCL	117.84	120	118.99	119.82	695
PGF	12.43	12.84	12.33	12.4	22,101
PIAA	2.19	2.19	2.08	2.19	9
PICT	143.1	148	145	147.2	8,381
PIF	5.6	5.7	5.52	5.55	9,176
PIL	5.4	6	4.67	5.4	184
PINL	7.1	7.2	7	7.02	3,506
PIOC	9.46	9.69	9.2	9.51	142,129
PKGP	12.97	13.4	12.9	13.27	94,231
PKGS	103.23	105.95	102	104.58	143,428
PMPK	178.76	180	175	178.8	293
PMRS	42.48	40.36	40.36	42.48	50
PMTFC6	98.6071	98.75	98.75	98.6301	5,000
PNGRS	2.11	2.3	2.24	2.24	17,064
PNSC	15.31	15.75	15.31	15.31	480
POAF	9.1484	8.15	8.15	8.15	1,000
POL	359.9	363.8	360	361.86	261,836
POML	46.3	47.5	46	46	1,868
PPL	186	189.01	186.7	188.01	289,116
PRET	28.93	30.37	29.3	30.37	17,429
PRL	57.99	58.51	58	58.11	2,530
PRWM	9.05	9.5	9.15	9.33	600
PSMC	92.98	93.9	91.75	92	23,616
PSO	235.23	240.75	234.5	236.41	346,719
PSYL	17.16	16.99	16.26	17.16	56
PTC	14.84	15.1	14.75	14.93	3,024,698
PTEC	5	5	5	5	12,500
QUET	24.47	25.68	25	25.01	1,016
QUICE	8.23	8.29	8	8.25	47,892
RAVT	1.26	1.27	1.1	1.16	2,016
RCML	22.25	21.25	21.25	22.25	47
REDT	0.98	1.23	1	1	22,000
REWM	9.1	8.91	8.9	9.1	450
RMPL	3139.85	3000	3000	3000	10
SAIF	8.78	9	8.1	8.99	10,103
SALT	33.07	34.72	34.72	33.07	11
SANE	2.3	2.5	1.36	2.01	10,063
SANSM	14.5	14.95	14.5	14.5	10,001
SASML	7	7.9	7.9	7	25
SAZEW	31.93	31.51	31.51	31.93	226
SBL	2.29	2.38	2.25	2.3	151,362
SCBPL	12.36	12.65	12.04	12.08	37,423
SCLL	5.1	5	5	5	8,000
SCM	11.5	11.2	11.2	11.5	66
SEARL	48.47	48	48	48.47	200
SEL	16.85	16.7	16.7	16.85	70
SEPCO	1.14	1.19	1.1	1.17	53,389
SEPL	42.26	44.24	42.75	43	7,860
SERT	1.02	1.7	1.1	1.55	66,000
SGML	12.66	12.9	12.2	12.34	8,905
SGMLPS	5.51	4.67	4.67	4.67	500
SHCI	1.66	2.24	1.7	1.77	20,455
SHEL	128.91	129	127	127.32	23,473
SHFA	31.25	32.67	30	30.95	6,861
SHSML	9.9	9.99	9.55	9.7	2,501
SILK	2.15	2.24	2.1	2.13	175,837
SING	24.79	24.65	24.65	24.79	5
SITC	107	107.5	106.5	107.1	850
SLYT	6	6.5	6.5	5	1,001
SMBL	3.5	3.55	3.21	3.52	4,137,018
SMBLTFC	98.25	0	0	98.25	0
SMTM	3.87	4.24	3.85	3.87	103
SNAI	40	41.99	39.16	39.18	15,050
SNBL	7.93	7.95	7.85	7.85	23,650
SNGP	16.53	17	16.5	16.53	38,953
SPL	10.5	10.65	10.4	10.6	9,459
SPLC	1	0.95	0.95	0.95	1,000
SRVI	166.39	167	167	166.39	15
SSGC	19.58	19.95	19.5	19.5	57,806
SSIC	5.7	5.9	5.9	5.7	1
SSML	2.47	2.2	1.96	1.96	501
STCL	7.55	7.75	7.75	7.55	5
STJT	26.5	27.5	27.5	27.5	500
STML	12.49	13.49	13.49	13.49	1,000
STPL	7.79	7.5	7.25	7.25	1,000
SURC	27.12	28.45	28.4	28.45	3,000
SUTM	64.31	67.52	67	64.31	85
TAJT	0.5	0.65	0.64	0.65	5,500
TDIL	11.48	11.7	11.49	11.5	2,100
TELE	1.56	1.63	1.46	1.5	300,463
TGL	16.31	16.49	16	16.03	5,445
THALL	95.03	96.5	94.5	94.54	1,672
TREET	55.75	58.25	55.75	56.7	37,074
TREI	2.59	2.9	2.55	2.55	24,123
TRG	3.79	3.9	3.76	3.79	76,816
TRIBL	1	1.4	1	1	20,034
TRIPF	206.06	211	210.98	206.06	2
TRSM	2.6	2.21	2.2	2.21	910
TSMF	0.87	1.24	0.9	0.92	703
TSML	73.01	74	74	74	1,000
TSPL	1.19	1.18	1.02	1.02	50,000
UBL	78.51	80.15	77.3	79.22	829,068
UBLTFC2	95.05	0	0	95.05	0
UBLTFC4	100.7049	100.85	100.85	100.85	8,000
UDPL	9.32	9.8	9.1	9.73	1,176
ULEVER	7251.67	7300	7250	7262.5	35
UNIC	7.03	7.9	7.5	7.5	15,033
UPFL	2670.21	2799.99	2770	2772.5	15
WAHN	45.89	46.4	45.35	45.99	540
WTCL	2.2	2.28	2.15	2.18	55,505
WTL	2.23	2.25	2.13	2.16	220,546
WYETH	850.56	860	860	850.56	22
YOUW	1.16	1.44	1.06	1.16	6
ZIL	81.1	82.35	80.25	81	6,201
Total Turnover					79,974,366

KSE EOD Daily Share Price Data - 18/06/2012

Pakistan - Market factors to watch - June 25

Following is a list of events in Pakistan as well as news stories and
press reports which may influence financial markets.

MARKET SNAPSHOTS

* The rupee closed at a record low of 94.45/52 to the dollar on Friday,
compared to 94.36/41 on Thursday.

* The Karachi Stock Exchange benchmark 100-share index ended up 0.96
percent or 130.22 points, at 13,730.82 points on volume of 57 million
shares on Friday.

* Foreign investors sold shares worth a net $610,624 on Friday.

* U.S. stocks ended higher on Friday, led by gains in bank shares, as
the S&P 500 index bounced back from its second-worst decline of the year.

* The Dow Jones industrial average was up 67.21 points, or 0.53 percent,
at 12,640.78. The Standard & Poor's 500 Index was up 9.51 points, or
0.72 percent, at 1,335.02. The Nasdaq Composite Index was up 33.33
points, or 1.17 percent, at 2,892.42.

* Brent held steady near $91 on Monday on support from lower output
after the threat of a storm shut nearly a quarter of U.S. offshore crude
and gas output and as key euro zone leaders backed a $156 billion plan
to revive growth in the debt-laden region. Brent crude recovered from
two consecutive weeks of losses to hit a high of $91.75 a barrel. The
contract edged down 2 cents to $90.96 by 0058 GMT.

* Gold tracked equities higher on Monday after falling more than 3
percent last week, but gains could be limited by a steady U.S. dollar
and worries about deflation which could sap investors' interest in the
precious metal. Spot gold added $1.70 to $1,573.14 an ounce by 0041 -
well below a record of about $1,920 hit in 2011, when investors turned
to the metal as a safe haven during the debt crisis in Europe.

Pakistan - Market factors to watch - June 25

OMCs - Offtake remains flat during 11mo FY12

• Provisional Oil Marketing Companies data for 11mo FY12 depicted flattish industry growth of mere 0.2%YoY to 16,377K MT from 16,337K MT in the comparable period last year. Sales of HSD depicted a decline of 1% YoY, to 6,210K MT in the period under review. MOGAS sales are up by 22% YoY in 11mo FY12 to 2,505K MT. FO sales depicted a decline of 4% YoY in 11mo FY12.

• Seasonal uptick was witnessed in both MOGAS and HSD as sales for both these products increased by 24%MoM and 48%MoM respectively. Moreover, FO sales also improved on MoM basis as demand for power generation increases during the summer season.

• PSO’s market share in HSD+MOGAS+FO sales declined by 1pps to 65% in 11mo FY12, while APL’s share in the pie inched up to 8% from 6% last year. Shell’s share also fell by 4pps to 9% due to lower FO sales in the period under review. APL continues to increase its market share in HSD as well as MOGAS due to an increase in its storage capacity.

We maintain a positive outlook on the sector, on the back of both volumetric growth and higher margins in FY12 and beyond. APL could stand out in terms of earnings growth in FY12, as the company’s earnings are anticipated to be fuelled by both higher offtake and higher margins. On the flipside however, inventory losses will negatively impact the 4Q FY12 results for the OMCs.

OMCs - Offtake remains flat during 11mo FY12