KSE EOD Daily Share Price Data - 05/08/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	91	86.45	86.45	86.45	500
AACIL	2.22	2.15	2	2	16,000
ABL	62.67	63	60	60.27	68,958
ABL-CAUG	63.3	0	0	60.85	0
ABL-COCT	65.19	0	0	62.66	0
ABL-CSEP	64.35	0	0	61.85	0
ABOT	94.87	93.45	90.13	90.15	6,240
ACCM	0.22	0.18	0.18	0.18	5,000
ACPL	44.69	45	42.46	42.61	6,453
ADMM	25.35	24.09	24.09	25.35	400
ADOS	9.1	9.0775	9.0775	9.0775	0
AGIL	67.49	68.5	66	66.6	5,451
AGL	17.93	17.93	17.93	17.93	500
AGSML	3.61	3.05	3.03	3.03	1,000
AGTL	205.8	204.49	201	201	2,447
AHCL	25.27	24.88	24.01	24.01	1,481,317
AHI	19.45	19.5	19.5	19.5	1,025,000
AHL	16.32	15.52	15.32	15.32	12,756
AICL	52.46	54.98	49.84	50.05	65,684
AICL-CAUG	52.99	0	0	50.53	0
AICL-COCT	54.57	0	0	52.04	0
AICL-CSEP	53.86	0	0	51.37	0
AKBL	10.69	10.64	9.69	9.81	1,222,133
AKBL-CAUG	10.8	0	0	9.9	0
AKBL-COCT	11.12	0	0	10.2	0
AKBL-CSEP	10.98	0	0	10.07	0
AKDCL	31.69	30.15	30.11	30.15	1,101
AKGL	5.19	5	4.8	4.8	4,000
ALICO	16.09	15.5	15.5	15.5	2,000
ALNRS	41	38.95	38.95	41	30
ALQT	10.5	11.5	11.49	11.5	3,500
ALTN	7.45	7	6.45	6.47	109,000
AMTEX	2.29	2.32	1.7	1.94	628,548
AMZV	0.4	0.39	0.3	0.38	14,550
ANL	5.57	5.55	4.57	4.58	3,974,300
ANL-CAUG	5.63	0	0	4.62	0
ANL-COCT	5.79	0	0	4.76	0
ANL-CSEP	5.72	0	0	4.7	0
ANLTFC2	94	0	0	94	0
APL	350.27	351	332.76	332.97	192,862
ATBA	235.13	236	223.38	227.16	14,973
ATFF	6.7	7.59	6.15	6.15	102,504
ATIL	28.98	28.9	28.5	28.65	10,408
ATLH	120.77	116.25	116.1	116.21	1,050
ATRL	118.35	117.01	112.44	112.53	800,325
ATRL-AUG	119.33	117.5	113.37	113.42	383,500
BAFL	9.95	9.99	9.15	9.55	1,364,734
BAHL	28.84	28.89	27.4	28	520,004
BAHL-CAUG	29.13	0	0	28.27	0
BAHL-COCT	30	0	0	29.11	0
BAHL-CSEP	29.61	0	0	28.74	0
BAHLTFC	90.7795	0	0	90.7795	0
BAPL	8.79	9.5	7.79	9.48	50,270
BATA	650.07	660	630	649.3	3,279
BAWS	9.09	8.1	8.1	9.09	2
BCL	49.93	50.9	48.99	49.62	600
BERG	13.95	13.13	12.95	12.95	6,770
BGL	1.5	1.5	1.41	1.49	4,100
BILF	1	0.98	0.98	0.98	2,000
BIPL	3.6	3.5	3.27	3.28	62,002
BNWM	15.25	16	14.32	15.25	4
BOC	101	102.5	101.8	102	639
BOK	4.1	4	3.77	3.99	10,724
BOP	6.02	5.89	5.02	5.34	3,258,657
BPL	22.31	22	21.2	21.2	8,230
BRR	2.36	2.5	2.34	2.5	51,500
BTL	102.33	105	99	101	162,001
BYCO	8.34	8.35	7.34	7.39	1,446,413
CENI	7.25	7.6	7	7.6	6,700
CEPB	16.16	16	15.16	15.32	79,522
CHBL	1.41	1.3	1.1	1.1	65,554
CHCC	8.1	8.95	8.28	8.1	105
CICL	54.06	54.8	51.36	51.42	4,793
CLOV	67.41	64.04	64.04	64.04	900
CML	1.5	1.9	1.9	1.5	1
COLG	725.71	761.9	690	690.33	361
CPL	145	145	140.01	145	12,329
CPPL	45.26	45.51	43	43	35,435
CSAP	25.91	25.3	24.62	25	21,224
CSMD	10.5	11	10.7	10.5	100
CSUML	1.95	2.19	1.72	1.95	481
CWSM	1.3	1.5	0.35	1.3	3
DAWH	47.02	45.6	44.67	44.67	112,634
DBCI	2.11	2.25	1.9	2.11	4
DCH	1.86	1.82	1.52	1.58	74,750
DCL	1.45	1.42	1.1	1.15	220,099
DCM	1.35	1.73	1.73	1.35	2
DFML	2.6	2.6	1.83	1.91	356,271
DGKC	21.87	21.85	20.78	20.88	1,783,062
DGKC-AUG	22.07	22.07	20.97	21.04	188,500
DGKC-CAUG	22.09	0	0	21.08	0
DGKC-COCT	22.75	0	0	21.71	0
DGKC-CSEP	22.46	0	0	21.43	0
DKTM	1.99	2.19	2.19	2.19	2,000
DLL	27.24	28	25.88	27.24	200
DMTM	3.25	3.89	3.25	3.25	51
DOL	5.8	5.75	4.8	4.8	762,625
DSFL	2.08	2.1	1.6	1.78	1,295,309
DSIL	0.95	1	0.81	0.89	18,595
DSL	2.03	2	1.85	1.86	35,700
DWAE	1.12	1.5	0.8	1.12	4
DWSM	2.07	1.7	1.7	2.07	1
ECOP	1.45	1.49	1.26	1.31	49,103
EFLTFC	100.6	0	0	100.6	0
EFUG	31.49	31.25	29.92	30.57	26,821
EFUL	67.5	70.8	65	65.19	2,720
EMCO	1.6	2.35	1.6	1.6	4,001
ENGRO	136.1	133.99	129.3	129.3	1,360,864
ENGRO-AUG	137.21	135	130.35	130.36	410,500
ENGRO-CAUG	137.47	0	0	130.54	0
ENGRO-COCT	141.56	0	0	134.43	0
ENGRO-CSEP	139.74	0	0	132.7	0
ENGROTFC	99.2042	0	0	99.2042	0
EPCL	8.56	8.35	7.6	7.92	479,345
EPCL-CAUG	8.65	0	0	8	0
EPCL-COCT	8.9	0	0	8.23	0
EPCL-CSEP	8.79	0	0	8.13	0
EXIDE	187.42	187.99	178.05	180.8	14,992
FABL	9.5	9.5	8.7	9.02	167,165
FATIMA	15.77	15.6	14.77	14.98	2,527,808
FCCL	3.58	3.7	3.35	3.43	653,411
FCIBL	5	5.17	4.01	5	10
FCONM	1.27	1.87	1.25	1.27	35
FCSC	2.21	2.44	2.1	2.11	15,402
FDIBL	1.4	1.49	1.1	1.35	37,700
FDMF	2.23	2.19	2.19	2.23	1
FECM	3.07	2.85	2.85	2.85	3,000
FECTC	4.6	4.69	4.25	4.27	1,528
FEM	1.24	1.3	1	1	3,279
FEROZ	95	91	90.25	90.79	1,148
FFBL	46.07	46.1	44.11	45.14	7,033,954
FFBL-AUG	46.31	46.25	44.4	45.4	1,198,500
FFBL-CAUG	46.53	0	0	45.57	0
FFBL-COCT	47.92	0	0	46.93	0
FFBL-CSEP	47.3	0	0	46.33	0
FFC	158.64	157.5	150.71	154	3,618,057
FFC-AUG	159.82	158	151.83	153.84	671,500
FFC-CAUG	160.23	0	0	155.47	0
FFC-COCT	165.01	0	0	160.11	0
FFC-CSEP	162.88	0	0	158.05	0
FFLM	1.35	1.3	1.3	1.3	5,000
FHAM	8.08	8.04	7.7	8	30,946
FHBM	7.01	7.11	7	7	2,200
FLYNG	1.18	1.26	0.65	1.08	156,814
FNEL	2	2	1.11	2	2
FRCL	2.56	2.01	2.01	2.56	1
FRSM	19.39	19	19	19	5,000
FZCM	54.9233	57.24	57.24	54.92	1
GADT	61.19	60	58.14	59.07	2,010
GASF	3.25	3.29	2.84	2.9	214,820
GATI	51.43	49	49	51.43	92
GATM	49.3	47	47	47	2,500
GENP	0.45	0.49	0.45	0.45	64,806
GFIL	3.81	4.1	4.1	4.1	0
GGL	11.53	11.52	10.53	11.1	49,804
GHNI	7	6.5	6.01	6.03	6,200
GHNL	2.73	2.6	2.5	2.55	21,500
GLAXO	72.44	72	68.82	70.5	3,843
GSPM	7.61	7.25	6.61	7	32,935
GTYR	23.27	22.12	22.11	22.11	5,142
GWLC	4.9	5.38	5.38	4.9	5
HABSM	26.2	26.2	24.91	24.97	133,317
HADC	0.51	0.66	0.66	0.51	1
HAEL	8	9	9	9	500
HAL	12.36	12.49	11.36	11.52	5,510
HBL	118.82	118.25	115	117.51	108,294
HBL-CAUG	120.01	0	0	118.63	0
HBL-COCT	123.59	0	0	122.17	0
HBL-CSEP	122	0	0	120.6	0
HCAR	9.32	9.25	8.55	9.07	31,372
HINOON	27.89	26.72	26.5	26.53	4,700
HIRAT	3.5	3.25	3	3.1	48,000
HMB	17.94	17.98	17.1	17.24	243,340
HSPI	11.25	10.99	10.25	10.25	8,323
HUBC	39	38.99	37.5	38.24	2,946,474
HUBC-AUG	39.2	38.45	38.15	38.45	47,000
HUBC-CAUG	39.39	0	0	38.61	0
HUBC-COCT	40.57	0	0	39.76	0
HUBC-CSEP	40.04	0	0	39.25	0
HUMNL	12.95	12.06	12.05	12.06	36,000
HWQS	10.99	11.75	11.75	10.99	1
IBFL	35.51	34.35	33.74	33.74	5,850
IBLHL	9	8.5	8.5	8.5	5,000
ICI	148.27	145.02	140.86	140.87	223,544
ICI-CAUG	149.76	0	0	142.22	0
ICI-COCT	154.22	0	0	146.46	0
ICI-CSEP	152.24	0	0	144.57	0
ICIBL	0.32	0.38	0.21	0.21	26,523
IDSM	4	3.8	3.8	4	200
IFSL	7	6.99	6.1	6.15	1,490
IGIBL	1.45	1.35	0.9	1.16	73,106
IGIIL	73	72	69.35	72	39,747
INDU	204.49	206	198.3	201	4,974
INIL	48.77	49.4	46.34	46.49	17,811
ISL	13.35	13.3	12.35	12.36	61,695
JDMT	12.1	11.2	11.1	11.15	508
JDWS	80.59	79.1	76.57	76.88	49,902
JDWSR1	9.8	8.8	8.8	9.8	88
JOVC	2.28	2.39	1.91	2.04	272,754
JPGL	1.14	1.12	0.96	1	75,040
JSBL	2.05	2.04	1.77	1.89	7,390
JSCL	6.38	6.2	5.38	5.51	5,752,472
JSGCL	18.41	18.05	18.05	18.05	1,000
JSGF	5.5	5.78	5.21	5.6	508,064
JSIL	4.5	4.3	3.7	4	320,367
JSVFL	5.09	5.3	4.41	4.67	62,049
KAPCO	42.74	42.99	41.25	42.49	914,424
KAPCO-CAUG	43.17	0	0	42.9	0
KAPCO-COCT	44.46	0	0	44.18	0
KAPCO-CSEP	43.88	0	0	43.61	0
KASBB	1.26	1.55	1.21	1.22	163,578
KASBM	4.5	3.5	3.5	4.5	100
KASBSL	3.48	3.75	2.56	3.06	14,138
KESC	2.09	2.15	1.34	1.56	6,426,996
KML	1.1	1.25	1.1	1.1	5,001
KOHC	5.7	5.4	5.2	5.4	26,694
KOHE	17.6	18	17	17	20,001
KOHP	2.8	3.5	2.5	2.69	29,954
KOIL	1	1.1	0.9	0.98	10,008
KOSM	1.2	1.4	1.1	1.3	20,636
KSBP	31.75	30.2	30.17	31.75	28
KTML	3.21	3.2	2.8	3	6,499
LIBM	54	51.3	51.3	54	40
LOTPTA	11.69	11.52	10.69	10.69	11,933,658
LPCL	2.3	2.3	2.06	2.12	687,722
LUCK	72.93	72.4	69.29	71.09	2,470,406
LUCK-AUG	73.03	72.4	69.4	71.24	193,500
LUCK-CAUG	73.66	0	0	71.77	0
LUCK-COCT	75.86	0	0	73.91	0
LUCK-CSEP	74.88	0	0	72.96	0
MACFL	10.23	11	9.75	9.76	12,908
MARI	100.5	100.01	95.48	95.48	15,490
MBF	9.5864	10.24	8.59	9.46	99,491
MCB	184.35	183.7	175.14	175.18	1,091,966
MCB-AUG	185.3	184.1	176.04	176.63	300,000
MCB-CAUG	186.2	0	0	176.86	0
MCB-COCT	191.75	0	0	182.13	0
MCB-CSEP	189.28	0	0	179.79	0
MEBL	19.15	19	18.15	18.58	240,075
MERIT	27	26	25.65	27	75
MFFL	79	79.25	79.25	79	100
MFTM	0.65	0.65	0.65	0.65	5,000
MIRKS	50.86	50.9	48.32	48.33	5,827
MLCF	1.92	1.99	1.55	1.74	506,747
MODAM	0.65	1	1	0.65	2
MRNS	54.25	52.2	51.54	52.2	824
MTL	577.01	578	548.16	548.9	34,580
MUREB	108.64	108.2	103.21	103.21	16,765
MZSM	2.47	2.59	2.59	2.47	50
NATF	65	63.99	61.75	61.75	1,524
NATM	51.21	53.77	53.77	53.77	0
NBP	49.19	48.99	46.74	46.76	2,964,499
NBP-AUG	49.7	49.45	47.22	47.23	462,500
NBP-CAUG	49.68	0	0	47.21	0
NBP-COCT	51.16	0	0	48.62	0
NBP-CSEP	50.51	0	0	47.99	0
NCL	17.68	17.7	16.68	16.68	648,883
NCL-CAUG	17.86	0	0	16.84	0
NCL-COCT	18.39	0	0	17.34	0
NCL-CSEP	18.15	0	0	17.12	0
NCPL	13.5	13.49	12.5	12.79	1,209,038
NESTLE	4113.02	4120	3907.37	3967.76	24
NETSOL	18.41	18.65	17.41	17.41	470,492
NETSOL-CAUG	18.59	0	0	17.58	0
NETSOL-COCT	19.15	0	0	18.1	0
NETSOL-CSEP	18.9	0	0	17.87	0
NIB	1.31	1.38	1.25	1.29	1,663,079
NIBTFC	95.95	0	0	95.95	0
NICL	2.89	3	2.6	2.7	633,756
NJICL	55.93	58.72	54	58.69	4,008
NML	43.24	42.9	41.08	41.08	2,010,135
NML-AUG	43.65	42.6	41.47	41.47	104,500
NML-CAUG	43.67	0	0	41.47	0
NML-COCT	44.98	0	0	42.71	0
NML-CSEP	44.4	0	0	42.16	0
NOPK	19.31	19.5	19.5	19.31	6
NPL	15	15.42	14	14.27	1,558,899
NPL-CAUG	15.15	0	0	14.41	0
NPL-COCT	15.6	0	0	14.84	0
NPL-CSEP	15.4	0	0	14.65	0
NRL	357.9	356	340.01	340.19	240,893
NSB10Y1	100	0	0	100	0
OGDC	146.32	145.01	139.01	139.01	1,137,524
OGDC-CAUG	147.79	0	0	140.34	0
OGDC-COCT	152.19	0	0	144.53	0
OGDC-CSEP	150.24	0	0	142.67	0
OLPL	5.51	5.6	5	5	173,200
OLTM	0.78	0.74	0.4	0.43	91,580
PACE	1.77	1.87	1.45	1.61	1,700,616
PAEL	5.76	5.85	5.1	5.47	72,551
PAKD	28.48	29.8	27.75	29.57	950
PAKMI	1	1.47	1.47	1	2
PAKRI	14.52	15	13.52	13.57	734,888
PAKRI-CAUG	14.67	0	0	13.7	0
PAKRI-COCT	15.1	0	0	14.11	0
PAKRI-CSEP	14.91	0	0	13.93	0
PASL	1.41	1.47	1.1	1.14	310,072
PECO	48.95	51.39	47.07	48.95	193
PEF	6.67	6.8	6.5	6.5	10,210
PGCL	20.32	19.33	19.33	20.32	15
PGF	12.34	12.3	11.35	11.44	302,858
PHDL	29.9	28.6	28.6	29.9	100
PIAA	1.95	2.08	1.62	1.7	287,531
PICT	78.05	78.8	74.15	74.17	26,520
PIF	5.63	5.37	4.81	4.96	186,627
PINL	7.35	7.25	6.67	7.07	11,637
PIOC	4.63	4.49	3.63	3.73	168,227
PKGP	18.69	18.65	17.76	18.2	14,097
PKGS	106.1	106	100.8	102.54	25,848
PMI	0.9	1	1	0.9	1
PMPK	143.99	140	136.8	143.99	116
PMTFC6	95.5693	0	0	95.5693	0
PNGRS	3.22	3.15	3.15	3.15	8,050
PNSC	22.68	21.9	21.55	21.61	610
POL	354.79	349	337.06	337.52	2,589,552
POL-AUG	356.35	350	338.54	338.88	834,000
POL-CAUG	358.35	0	0	340.75	0
POL-COCT	369.03	0	0	350.91	0
POL-CSEP	364.28	0	0	346.39	0
PPL	208.36	206.51	197.95	202.79	2,475,074
PPL-AUG	209.88	207.05	199.39	203.53	236,000
PPL-CAUG	210.45	0	0	204.73	0
PPL-COCT	216.72	0	0	210.84	0
PPL-CSEP	213.94	0	0	208.12	0
PPP	41.55	43.01	43.01	41.55	5
PRL	70.67	69.7	67.14	67.14	3,636
PRWM	14.87	14	14	14	1,605
PSMC	65.73	68.7	64	65.25	19,637
PSO	229.1	226.99	217.65	218	476,065
PSYL	19.61	18.61	18.61	19.61	1
PTC	11.57	11.4	10.57	10.57	3,938,614
PTC-AUG	11.67	11.7	10.67	10.67	77,500
PTC-CAUG	11.69	0	0	10.67	0
PTC-COCT	12.03	0	0	10.99	0
PTC-CSEP	11.88	0	0	10.85	0
QUICE	6.72	6.99	5.72	5.72	12,647
RAVT	0.91	0.9	0.56	0.88	18,295
RICL	9	9	8.99	8.99	10,898
RMPL	2800	2935	2660	2701.68	875
RUPL	36.53	34.8	34.71	34.71	6,614
SAIF	6.55	6.2	6	6	5,000
SANSM	11.75	11.55	11.51	11.75	150
SAPL	150	151.25	151.25	150	22
SAPT	119	113.1	113.1	119	116
SBL	1.63	1.62	1.5	1.51	99,369
SCBPL	7.54	7.89	7.2	7.7	4,569
SCLL	2.21	2.2	2.1	2.1	10,872
SCM	10.05	10.02	9.85	9.95	13,173
SEARL	60	58	58	58	1,074
SEL	18.05	19.05	17.11	18.31	520
SEPCO	1.22	1.3	1.05	1.1	203,601
SEPL	41.06	41.8	39.09	39.64	35,710
SERT	0.75	0.5	0.5	0.5	3,000
SGML	5	5	4.5	4.95	269,665
SHCM	18.94	18	18	18	500
SHDT	13	12	12	13	27
SHEL	214.62	210	203.89	205.23	11,124
SHEZ	124.45	119	118.31	124.45	105
SHFA	33.45	34.89	34.89	33.45	10
SHJS	68.06	71.46	65.25	65.5	412
SHSML	9.99	9.6	9.25	9.57	55,000
SIEM	985.01	995	935.76	936.21	221
SILK	2.14	2.24	1.87	1.95	1,605,790
SITC	97.99	96.99	93.1	93.34	514
SKRS	2.41	2.35	2.35	2.35	3,000
SLCL	3	3	3	3	4,500
SLYT	6.44	6.85	5.44	6.32	11,302
SMBL	2.99	3.28	2.8	2.85	160,509
SMCPL	4.33	4.95	4.87	4.33	3
SMTM	5.23	4.26	4.26	4.26	1,000
SNAI	36.98	38	35.5	35.5	510
SNBL	4.66	4.61	4	4.24	413,539
SNGP	19.02	18.9	18.02	18.02	28,281
SNGP-CAUG	19.21	0	0	18.19	0
SNGP-COCT	19.78	0	0	18.74	0
SNGP-CSEP	19.53	0	0	18.49	0
SPL	15.4	15.25	14.4	14.41	147,385
SRSM	3.66	3.3	2.75	2.85	6,793
SRVI	188.41	186	178.99	179.1	3,797
SSGC	19.77	19.9	18.77	19.45	87,074
SSML	1.25	1.24	1.12	1.15	6,000
STCL	7	6.36	6.02	6.02	1,000
STPL	8.62	8.55	8.51	8.51	10,500
SURC	35.1	33.4	33.35	35.1	300
TELE	1.3	1.43	1.16	1.2	373,550
TGL	9.7	9.99	8.7	8.81	23,083
THALL	98.22	98.25	93.31	93.31	93,792
TICL	52	50	50	52	10
TREET	51.63	51.45	49.05	49.62	53,092
TRG	2.17	2.15	1.5	1.75	5,512,443
TRIBL	1.2	1.2	1	1.01	5,001
TRIPF	184.04	184	175	180.13	72,708
UBL	57.98	58.16	55.09	55.15	771,068
UBL-AUG	58	0	0	55.7	0
UBL-CAUG	58.56	0	0	55.68	0
UBL-COCT	60.31	0	0	57.34	0
UBL-CSEP	59.53	0	0	56.6	0
UBLTFC2	87.05	0	0	87.05	0
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	98.75	0	0	98.75	0
ULEVER	5941.67	5990	5650	5659.39	72
UNIC	4.5	4.5	4.5	4.5	1,000
UPFL	1692.17	1607.6	1607.6	1607.6	53
WAHN	36.19	35	34.39	34.4	1,435
WTCL	1.63	1.79	1.07	1.26	846,149
WTL	1.61	1.68	1.2	1.41	1,916,807
YOUW	1.19	1.12	1.11	1.11	2,500
ZIL	55.5	53.01	52.73	52.73	10,100
ZTL	2.5	2.75	2.75	2.5	7

KSE EOD Daily Share Price Data - 05/08/2011