KSE EOD Daily Share Price Data - 11/08/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
ABL	62.18	62.75	61.5	62.5	359,122
ABL-CAUG	62.68	0	0	62.92	0
ABL-COCT	64.54	0	0	64.79	0
ABL-CSEP	63.71	0	0	63.96	0
ABOT	92	95	93	94.75	2,535
ACPL	42.54	42	41.56	42	2,004
ADMM	25.86	24.6	24.6	24.6	1,000
AGIC	8.35	8.35	7.5	8.35	2,518
AGIL	67.99	67.99	67.9	67.99	405
AGL	19	19.9	18.05	19.25	5,023
AGTL	197.68	203.03	199.5	197.68	62
AHCL	23.64	24.65	22.91	24.41	1,865,017
AHI	18.03	18	17.1	17.1	1,616
AHL	14.2	14.5	13.63	14.42	40,818
AICL	48.58	48.97	47.05	48.17	39,848
AICL-CAUG	48.97	0	0	48.49	0
AICL-COCT	50.42	0	0	49.93	0
AICL-CSEP	49.78	0	0	49.29	0
AKBL	9.96	9.98	9.52	9.92	52,876
AKBL-CAUG	10.04	0	0	9.99	0
AKBL-COCT	10.34	0	0	10.28	0
AKBL-CSEP	10.21	0	0	10.15	0
AKDCL	29.86	30.95	28.41	28.5	1,800
AKGL	4	4	4	4	100
ALNRS	41	40.02	40.02	41	200
ALTN	6.0455	7.04	7.04	6.05	100
AMTEX	2.09	2.15	1.96	2.08	352,290
AMZV	0.37	0.43	0.3	0.37	9,610
ANL	4.9	4.9	4.65	4.85	1,903,895
ANL-CAUG	4.94	0	0	4.88	0
ANL-COCT	5.09	0	0	5.03	0
ANL-CSEP	5.02	0	0	4.96	0
ANLTFC2	94	0	0	94	0
APL	337.16	354.01	335	353.83	113,298
ATBA	232.69	235	226	234.74	1,043
ATIL	28.7	28.5	28.1	28.1	5,400
ATLH	118.1	120	116.95	118.01	4,024
ATRL	109.8	111.75	105.8	110.62	1,322,750
ATRL-AUG	110.54	112.34	106.01	111.28	467,500
AZAMT	2.3	2.5	2.5	2.3	1
BAFL	10.28	10.3	10.07	10.2	478,157
BAHL	28.15	28.2	27.5	28	35,917
BAHL-CAUG	28.38	0	0	28.19	0
BAHL-COCT	29.22	0	0	29.03	0
BAHL-CSEP	28.84	0	0	28.65	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BAPL	7.54	6.66	6.66	7.54	50
BATA	654.07	684.99	684.99	654.07	1
BERG	12.62	13	12.12	12.62	56
BGL	1.49	1.5	1.5	1.49	100
BIFO	52.93	51.52	51.52	52.93	10
BIPL	3.25	3.55	3.4	3.55	42,544
BNWM	14.45	15	13.61	14.45	2
BOK	4.1	4.61	4	4.1	273
BOP	5.83	5.8	5.65	5.74	532,748
BPL	20.51	21.51	21.51	20.51	1
BROT	0.25	0.4	0.4	0.25	2
BRR	2.2	2.6	2.05	2.05	2,002
BTL	97.07	101	92.22	97.07	3
BYCO	7.42	7.45	7.14	7.39	493,886
CENI	7.27	7.45	7.45	7.27	100
CEPB	15.57	15.9	15.5	15.85	7,919
CHAS	10	9.9	9.9	9.9	500
CHBL	1.3	1.35	1.21	1.21	3,001
CHCC	7.9	8.5	7.25	7.38	4,950
CICL	48.85	50	49.4	49.8	1,880
CJPL	1.13	1.25	0.5	1.13	96
CLOV	64.04	64	64	64	500
CML	1.5	2.48	1.45	1.5	8
COLG	737.47	770	716	736.94	63
COST	3.3	3.2964	3.2964	3.2964	0
CPL	144.54	144	144	144.54	1
CPMFI	2.91	3	3	2.91	1
CPPL	41.71	41.9	41.5	41.71	140
CSAP	25.02	25.25	24.6	25.24	3,441
CSM	0.49	0.5	0.39	0.48	8,506
CSUML	2	3	1.89	2	3
DAWH	42.89	44	41.5	43.38	81,998
DBCI	1.92	2.2	2.03	1.92	30
DCH	1.7	1.79	1.71	1.73	12,500
DCL	1.41	1.39	1.26	1.36	50,580
DEL	0.8	1.45	1.3	1.43	1,159
DFML	2.18	2.18	2.06	2.15	50,573
DFSM	2	1.55	1.41	2	2
DGKC	20.81	21	20.3	20.74	1,438,967
DGKC-AUG	20.94	21.05	20.52	20.92	177,000
DGKC-CAUG	20.98	0	0	20.88	0
DGKC-COCT	21.6	0	0	21.5	0
DGKC-CSEP	21.32	0	0	21.22	0
DKTM	1.99	2.09	2.09	2.09	1,000
DLL	26.9	28.24	27.74	26.9	2
DMTM	3.01	4	4	3.01	10
DOL	5.24	5.35	5.05	5.28	66,527
DSFL	1.85	1.9	1.83	1.89	115,974
DSIL	1	1.09	0.88	0.91	62,338
DSL	2	2.1	1.83	2	19,804
DWAE	1.02	1.34	1.29	1.3	501
DWSM	2	2.1	2.1	2.1	3,000
DYNO	9.9	10.4	10.4	9.9	69
ECOP	1.4	1.45	1.45	1.4	1
EFLTFC	100.6	0	0	100.6	0
EFOODS	24.71	25	23.5	24.92	139,833
EFUG	31.37	31.8	30.5	31.68	1,769
ENGRO	129.57	136.04	125.5	135.77	2,616,765
ENGRO-AUG	130.17	136.67	126.5	136.36	778,000
ENGRO-CAUG	130.61	0	0	136.67	0
ENGRO-COCT	134.48	0	0	140.74	0
ENGRO-CSEP	132.76	0	0	138.93	0
ENGROTFC	99.2042	99.3	99.3	99.2352	4,000
EPCL	8.42	8.5	8.01	8.49	114,866
EPCL-CAUG	8.49	0	0	8.55	0
EPCL-COCT	8.74	0	0	8.8	0
EPCL-CSEP	8.63	0	0	8.69	0
EXIDE	184.92	192.85	184	187.3	274
FABL	9.54	9.75	9.2	9.31	62,973
FANM	4	4.2	3.5	3.6	32,100
FATIMA	15.5	15.65	15	15.43	1,426,902
FCCL	3.46	3.49	3.34	3.36	205,233
FCIBL	5	5.01	4.02	5.01	9,501
FCONM	1.25	1.89	1.5	1.25	6
FCSC	2.08	2.03	2	2	18,233
FDIBL	1.16	1.35	1.22	1.35	5,016
FECM	2.7	3.09	2.7	2.7	292
FEM	1.01	1.23	1.05	1.16	1,401
FEROZ	92.71	94.4	90.5	92.71	55
FFBL	46.3	47	45.5	46.91	4,605,343
FFBL-AUG	46.56	47.15	45.77	47.05	485,500
FFBL-CAUG	46.67	0	0	47.22	0
FFBL-COCT	48.05	0	0	48.63	0
FFBL-CSEP	47.44	0	0	48	0
FFC	155	155.44	152.55	154.93	1,088,277
FFC-AUG	155.68	155.68	153	155.45	229,500
FFC-CAUG	156.25	0	0	155.96	0
FFC-COCT	160.87	0	0	160.6	0
FFC-CSEP	158.82	0	0	158.54	0
FFLM	1.15	1.59	1.59	1.15	2
FHAM	7.91	8.05	8	8	45,060
FHBM	6.61	6.98	6.98	6.98	2,500
FLYNG	1.12	1.12	1.06	1.1	37,560
FML	13.02	14	14	13.02	138
FNEL	2	2.24	1.52	2	8
FPJM	0.53	1.1	0.74	0.53	20
FRCL	2.25	1.92	1.92	2.25	1
GADT	53.32	54.98	54.98	54.98	500
GAIL	3.45	3.7	3.11	3.45	3
GASF	3.27	3.4	3.18	3.39	123,085
GATI	51.43	53.91	53.5	53.9	570
GFIL	4.22	5.22	4.61	4.61	3,219
GGL	10.87	11.15	10.6	10.97	22,451
GHGL	51.54	52.01	52	51.54	145
GHNI	6.25	6.9	5.62	6.25	3
GHNL	2.75	2.85	2.85	2.85	2,000
GLAXO	70.45	73.5	69.11	71.51	98,221
GLPL	57	54.15	54.15	54.15	0
GTYR	22.11	22.49	22	22	7,106
GWLC	4.89	5.19	4.97	4.89	37
HABSM	25.37	26.2	25	25.67	53,245
HADC	0.43	0.54	0.54	0.43	1
HAEL	9.98	9.7	9.7	9.98	270
HATM	2	3	3	3	500
HBL	117.14	118	116.5	117.21	17,440
HBL-CAUG	118.08	0	0	117.99	0
HBL-COCT	121.58	0	0	121.5	0
HBL-CSEP	120.02	0	0	119.94	0
HCAR	9.5	9.85	9	9.71	2,305
HICL	10.9	10.99	10.22	10.9	179
HINO	98.49	100	93.57	98.49	2
HINOON	27.13	26.7	26.36	26.36	1,550
HIRAT	3.35	3.4	3.39	3.39	1,000
HMB	17.5	17.5	17.48	17.5	6,210
HSPI	9.12	9.6	9.05	9.2	15,305
HUBC	38.26	38.2	37.4	38.04	413,361
HUBC-AUG	38.16	0	0	38.31	0
HUBC-CAUG	38.57	0	0	38.29	0
HUBC-COCT	39.71	0	0	39.43	0
HUBC-CSEP	39.2	0	0	38.93	0
HUMNL	11.64	12.24	11.8	11.8	3,548
HWQS	11.7	12.65	12.65	11.7	1
IBFL	29	30.32	28.01	29.94	54,506
IBLHL	9.01	9.48	9.48	9.01	1
ICI	136.62	142.5	133.6	140.35	81,149
ICI-CAUG	137.72	0	0	141.28	0
ICI-COCT	141.79	0	0	145.49	0
ICI-CSEP	139.98	0	0	143.62	0
ICIBL	0.24	0.38	0.25	0.29	10,550
IDRT	4.7	4.7	4.7	4.7	500
IDSM	3.42	3.5	3.5	3.5	7,085
IFSL	7	7	6.12	7	1,000
IGIBL	1.29	1.37	1.08	1.3	10,003
IGIIL	71	71	70	71	503,631
INDU	198.4	207.99	200	204.99	550
INIL	44.99	46.9	42.75	44.37	46,630
ISL	12.35	12.99	12.3	12.35	111
JDMT	11.15	11.15	11.15	11.15	31
JDWS	78.85	81.4	78.1	80	5,458
JDWSR1	8.86	7.86	7.86	7.86	4,443
JKSM	6.35	6.45	6.45	6.35	1
JOVC	2.19	2.29	2.15	2.22	129,135
JPGL	1.09	1.1	1.01	1.1	19,003
JSBL	1.95	2	1.9	1.95	9,755
JSCL	5.96	6.1	5.68	6.03	2,124,480
JSGF	5.5	5.19	5.19	5.5	226
JSIL	4.14	4.5	3.86	4.09	4,768
JSVFL	5.07	5.75	4.9	5.15	5,334
KAPCO	40.99	41	40	40.81	662,861
KAPCO-CAUG	41.32	0	0	41.08	0
KAPCO-COCT	42.54	0	0	42.3	0
KAPCO-CSEP	42	0	0	41.76	0
KASBB	1.22	1.38	1.17	1.21	21,039
KASBSL	3.15	3.35	2.5	2.51	1,024
KESC	1.98	1.97	1.88	1.94	86,369
KOHC	5.13	5.35	5.01	5.25	1,568
KOHE	17.25	18.1	18.1	17.25	1
KOHS	2.56	2.1	2.02	2.03	1,000
KOIL	0.98	1	1	1	10,001
KOSM	1.25	1.3	1.3	1.25	2
KSBP	32.44	32.69	30.83	32.44	3
KTML	2.68	2.85	2.31	2.68	55,760
LOTPTA	10.73	10.99	10.4	10.77	4,171,088
LPCL	2.44	2.48	2.2	2.29	385,604
LUCK	71.94	73.25	70.71	72.45	2,526,802
LUCK-AUG	72.25	73.4	70.65	72.96	68,500
LUCK-CAUG	72.52	0	0	72.93	0
LUCK-COCT	74.66	0	0	75.1	0
LUCK-CSEP	73.71	0	0	74.14	0
MACFL	10.14	10.5	10.5	10.14	5
MARI	90.19	91	89.5	90.98	28,940
MBF	10	10	9.9	10	46,000
MCB	173.53	175.25	169	174.67	628,236
MCB-AUG	174.89	175.5	169.25	174.79	615,500
MCB-CAUG	174.93	0	0	175.83	0
MCB-COCT	180.1	0	0	181.07	0
MCB-CSEP	177.8	0	0	178.74	0
MEBL	19.51	20.5	19.2	19.78	6,828
MERIT	27	26	26	27	200
MIRKS	50.36	50	48.5	48.83	3,000
MLCF	2	2.01	1.9	2	142,661
MOON	7	6.66	6.66	7	25
MQTM	9.1	8.1	8.1	8.1	1,500
MRNS	52.2	53.49	53.48	52.2	360
MTL	544.19	571.39	535	571.39	28,835
MUBT	1	1.49	1	1	102
MUKT	0.47	0.69	0.69	0.47	10
MZSM	2.13	2.2	2.2	2.2	2,011
NATM	62.23	65.34	65.34	65.34	0
NBP	45.53	45.39	43.86	45.11	3,624,070
NBP-AUG	45.85	45.6	44	45.31	772,500
NBP-CAUG	45.9	0	0	45.41	0
NBP-COCT	47.25	0	0	46.76	0
NBP-CSEP	46.65	0	0	46.16	0
NCL	16.31	16.8	15.62	16.73	256,312
NCL-CAUG	16.44	0	0	16.84	0
NCL-COCT	16.93	0	0	17.34	0
NCL-CSEP	16.71	0	0	17.12	0
NCPL	13.04	13.05	12.7	12.84	601,640
NESTLE	3982.42	4100	3811	3951.05	1,139
NETSOL	16.02	15.8	15.16	15.64	437,020
NETSOL-CAUG	16.15	0	0	15.74	0
NETSOL-COCT	16.63	0	0	16.21	0
NETSOL-CSEP	16.41	0	0	16	0
NIB	1.35	1.4	1.32	1.39	355,380
NIBR	0.01	0.01	0.01	0.01	1,362,608
NIBTFC	96.35	0	0	96.35	0
NICL	2.77	2.84	2.73	2.8	54,554
NMBL	2.95	2.8	2.8	2.8	5,000
NML	40.08	41.6	38.65	41.26	2,526,789
NML-AUG	40.28	41.74	38.7	41.43	769,500
NML-CAUG	40.4	0	0	41.53	0
NML-COCT	41.6	0	0	42.77	0
NML-CSEP	41.07	0	0	42.22	0
NPL	14.7	14.8	14.35	14.59	93,290
NPL-CAUG	14.82	0	0	14.69	0
NPL-COCT	15.26	0	0	15.12	0
NPL-CSEP	15.06	0	0	14.93	0
NRL	343.72	351	337	349.06	182,568
NSB10Y1	100	0	0	100	0
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	132.83	131.9	126.6	127.88	952,753
OGDC-CAUG	133.9	0	0	128.73	0
OGDC-COCT	137.86	0	0	132.56	0
OGDC-CSEP	136.1	0	0	130.86	0
OLPL	4.33	5	4.27	4.5	9,335
OLTM	0.43	0.8	0.5	0.43	4
PACE	1.75	1.8	1.61	1.76	33,113
PAEL	5.26	6.25	5.15	5.41	19,055
PAKD	27.78	27.1	27	27.02	500
PAKMI	1	1.19	1.19	1	1
PAKRI	14.49	15.4	13.75	15.13	1,257,068
PAKRI-CAUG	14.61	0	0	15.23	0
PAKRI-COCT	15.04	0	0	15.68	0
PAKRI-CSEP	14.85	0	0	15.48	0
PAKT	89.9	87	87	87	300
PASL	1.18	1.27	1.18	1.23	72,447
PCAL	46.8	46.72	44.46	44.47	1,193
PEF	7	7.38	7.19	7.36	38,520
PGF	12.34	13.25	12.34	13.13	135,263
PIAA	1.91	1.94	1.81	1.9	1,566
PICT	73.51	75.89	74.49	74.53	1,723
PIF	5.46	5.75	5.06	5.71	38,983
PIL	12.73	12.7	12.7	12.73	1
PINL	7.35	7.55	7.1	7.55	1,525
PIOC	3.95	3.99	3.66	3.86	4,956
PKGP	18.75	19	18.6	18.77	1,133,902
PMTFC6	95.5987	0	0	95.5987	0
PNSC	20	20.8	20.75	20	3
POL	339.06	345.43	331.5	343.27	1,992,713
POL-AUG	339.9	346	332.6	344.39	1,135,000
POL-CAUG	341.79	0	0	345.56	0
POL-COCT	351.9	0	0	355.84	0
POL-CSEP	347.41	0	0	351.27	0
PPL	201.07	202	196.01	201.47	639,603
PPL-AUG	202.29	202.5	198.5	201.92	185,500
PPL-CAUG	202.69	0	0	202.81	0
PPL-COCT	208.69	0	0	208.85	0
PPL-CSEP	206.02	0	0	206.17	0
PPP	41.55	41.5	41	41.47	1,250
PRL	61.33	64.39	60.5	63.86	22,519
PSMC	63.76	66.24	62.25	66.05	13,002
PSO	215.95	226.74	214	225.83	1,336,536
PSYL	19.27	20	18.27	19.27	218
PTC	11.42	11.6	11	11.4	1,210,284
PTC-AUG	11.55	11.55	11.3	11.49	27,000
PTC-CAUG	11.51	0	0	11.48	0
PTC-COCT	11.85	0	0	11.82	0
PTC-CSEP	11.7	0	0	11.67	0
QUET	38.13	40	36.4	38.13	50
QUICE	5	5.7	4.5	5	4
RAVT	0.83	0.87	0.75	0.87	546
RICL	8.99	9	9	9	162
RMPL	2701.68	2830	2740	2701.68	5
SAIF	4.88	5.55	4.95	4.95	5,005
SANE	1.95	2.89	2.85	2.85	2,205
SAPL	154	154.99	154.99	154	5
SAZEW	22.5	22.5	21.39	22.02	1,525
SBL	1.64	1.62	1.51	1.59	922
SCBPL	7.23	8	7.51	7.23	5
SCM	10.1	9.92	9.8	10.1	54
SEARL	60	60	59.9	60	5,015
SEL	18.39	18.5	18	18.39	175
SEPCO	1.18	1.2	1.07	1.12	22,019
SEPL	41.56	41.75	40.1	41.74	2,352
SGML	4.8	5.7	5.69	4.8	100
SHCI	2.268	2.39	2.39	2.39	500
SHEL	209.57	220	212	217.53	9,576
SHJS	72	75.6	75.59	72	105
SHNI	13.3591	12.36	12.36	12.36	0
SHSML	10.49	10.75	10.34	10.75	13,703
SHTM	0.35	0.55	0.55	0.35	9
SIEM	916.08	945	916	916	159
SILK	2.11	2.25	2.1	2.21	979,162
SING	14.78	15.78	15.78	14.78	14
SITC	88.25	87	87	88.25	10
SJTM	1.05	2.05	1.5	1.5	220,334
SKFL	6.1	7.05	6.4	6.5	8,000
SLYT	5.88	5.94	5.91	5.92	3,101
SMBL	2.95	2.98	2.7	2.77	119,693
SMCPL	4.4	5.3	5.3	4.4	1
SNAI	35.41	35	34.25	34.4	800
SNBL	4	4.26	3.95	4	4,484,463
SNGP	17.85	17.9	17.5	17.9	13,800
SNGP-CAUG	17.99	0	0	18.02	0
SNGP-COCT	18.53	0	0	18.56	0
SNGP-CSEP	18.29	0	0	18.32	0
SPL	14.46	14.89	14.38	14.84	63,112
SPLC	0.79	1.69	0.5	0.79	188
SRSM	3.8	4.15	3.85	3.85	3,002
SRVI	177.92	185	172.11	182.05	1,039
SSGC	19.94	20.5	20.08	20.5	135,942
SSIC	4.9	4.9	4.9	4.9	20
SSML	1.24	1.25	1.24	1.24	1,050
STCL	6.87	7.85	7.3	7.49	24,300
STJT	26.35	26.48	26.48	26.48	5,000
TELE	1.32	1.38	1.23	1.32	9
TGL	9.18	9	8.19	8.9	22,342
THALL	90.24	90.5	88.6	88.86	1,900
THCCL	15.2	15.95	15.95	15.95	700
TREET	49.18	49.7	48.81	49.57	4,169
TRG	1.91	1.96	1.85	1.86	43,131
TRIBL	1.01	1	1	1.01	207
TRIPF	185.65	187	185	186.29	245
TSMF	1	1.44	1.05	1	7
TSPL	0.75	0.68	0.68	0.68	525
UBL	57.4	58	56.4	57.99	82,005
UBL-AUG	58.25	57.7	57.7	57.7	2,000
UBL-AUGB	56.39	0	0	56.9	0
UBL-CAUG	57.86	0	0	58.38	0
UBL-COCT	59.57	0	0	60.11	0
UBL-CSEP	58.81	0	0	59.34	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	6007.42	6090	5851	5887.98	20
UVIC	1.72	1.72	1.72	1.72	1,000
WAHN	34.59	33.51	33.5	33.52	700
WTCL	1.64	1.92	1.65	1.75	291,137
WTL	1.45	1.53	1.4	1.44	821,853
WYETH	980	931	931	931	200
YOUW	1.05	1.19	1.15	1.05	200
ZIL	50.51	48.02	47.99	47.99	8,511

KSE EOD Daily Share Price Data - 11/08/2011