KSE EOD Daily Share Price Data - 16/08/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.25	2.25	2.07	2.07	1,268
ABL	61.26	61.69	60.12	60.74	8,790
ABL-CAUG	61.61	0	0	61.06	0
ABL-COCT	63.46	0	0	62.89	0
ABL-CSEP	62.64	0	0	62.08	0
ABOT	94.5	99.22	94	99.22	28,226
ACPL	41.8	42.24	41.1	41.53	66,856
ADAMS	18.23	18.1217	18.1217	18.1217	0
ADOS	8.1	8.98	8.98	8.1	10
AGL	18.25	19.15	17.5	18	2,604
AGTL	206.97	204	196.65	197.13	1,829
AHCL	24.23	24.64	24.11	24.45	637,878
AHI	17.25	17.98	16.32	17.5	1,002
AHL	14.23	14.35	14.01	14.35	2,462
AICL	49.56	50.24	49	49.85	49,058
AICL-CAUG	49.84	0	0	50.11	0
AICL-COCT	51.34	0	0	51.62	0
AICL-CSEP	50.67	0	0	50.95	0
AKBL	9.88	9.98	9.85	9.95	42,101
AKBL-CAUG	9.94	0	0	10	0
AKBL-COCT	10.23	0	0	10.3	0
AKBL-CSEP	10.1	0	0	10.17	0
AKDCL	29.87	29.44	28.51	29.87	100
AMTEX	2.1	2.2	2.05	2.17	81,731
AMZV	0.37	0.39	0.3	0.37	6,506
ANL	4.89	5	4.83	4.89	468,261
ANL-CAUG	4.92	0	0	4.92	0
ANL-COCT	5.07	0	0	5.06	0
ANL-CSEP	5	0	0	5	0
ANLTFC2	94	0	0	94	0
APL	354.14	362	354.5	359.89	90,442
ATBA	231.42	234	228.11	231.5	1,415
ATIL	28.31	28.9	28.11	28.89	1,678
ATLH	119.93	119.5	118	119.93	11
ATRL	112.93	115.77	112.9	114.79	820,732
ATRL-AUG	113.37	115.72	113.02	115.23	307,500
BAFL	10.12	10.25	10.1	10.15	223,493
BAHL	27.76	28.2	27.8	28.02	69,643
BAHL-CAUG	27.92	0	0	28.17	0
BAHL-COCT	28.76	0	0	29.01	0
BAHL-CSEP	28.38	0	0	28.64	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BAPL	7.99	7.9	7.26	7.39	600
BATA	652.92	679.98	650	650.03	218
BCL	49.62	47.51	47.51	49.62	100
BILF	0.98	0.95	0.95	0.95	10,000
BIPL	3.5	3.5	3.42	3.5	2,500
BOC	96.55	101.37	98.1	101.37	11,611
BOK	4.01	3.91	3.9	3.91	761
BOP	5.66	5.82	5.61	5.67	202,752
BROT	0.25	0.4	0.4	0.25	100
BRR	2.17	2.88	2.88	2.17	1
BTL	97.07	98	98	98	4,000
BYCO	7.54	7.63	7.43	7.59	237,216
CENI	7.3	7.63	7	7.01	668
CEPB	16.49	16.99	16.05	16.19	2,151
CHAS	10	10.15	10.15	10	5
CHBL	1.26	1.33	1.33	1.33	1,000
CHCC	8	8.35	8	8	10
CICL	49.8	49.5	49	49.25	3,500
CLOV	64	67	67	64	300
CML	1.5	1.66	1.32	1.5	25,119
COLG	736.94	765.32	710	736.94	27
COST	3.1064	3.99	3.99	3.99	500
CPL	140.26	140.5	139.99	139.99	3,980
CPPL	41.69	42.25	41.55	42.03	11,640
CSAP	25.15	25.95	25.2	25.88	1,841
CSM	0.5	0.5	0.36	0.47	9,005
CSUML	2.2	2.22	1.8	1.89	29,852
CWSM	1.3	1.5	0.41	1.3	2
DAWH	40.46	40.7	39.21	40.13	115,458
DBCI	1.92	2.1	1.9	2.05	12,012
DCH	1.78	1.81	1.61	1.75	3,102
DCL	1.3	1.37	1.3	1.3	17,930
DCM	1.35	1.72	1.72	1.35	1
DEL	1.01	1.04	1.04	1.04	500
DFML	2.08	2.29	1.95	2.1	27,356
DFSM	2	2.25	1.71	2	102
DGKC	20.89	21.1	20.67	20.98	416,493
DGKC-AUG	20.96	21.25	20.8	21.07	25,500
DGKC-CAUG	21.01	0	0	21.09	0
DGKC-COCT	21.64	0	0	21.72	0
DGKC-CSEP	21.36	0	0	21.44	0
DKTM	2.09	1.75	1.75	1.98	1,050
DLL	25.87	26.5	24.7	25.74	18,104
DMTM	3.01	3.85	3.85	3.01	10
DOL	5.2	5.17	5.07	5.12	20,874
DSFL	1.84	1.9	1.76	1.81	106,237
DSIL	0.99	1.06	0.96	1.02	2,764
DSL	1.97	2	1.96	2	16,505
DSML	3.5	3	3	3	2,000
DWAE	1.04	1.37	0.75	0.78	17,406
DWSM	2.01	2.09	1.62	2.01	302
ECOP	1.44	1.49	1.19	1.46	26,509
EFLTFC	100.6	0	0	100.6	0
EFOODS	24.88	24.95	24.6	24.77	22,357
EFUG	31.01	32	31	31	4,338
EFUL	67	70	69.5	69.5	5,010
ENGRO	128.04	128.2	125.2	126.78	811,974
ENGRO-AUG	128.65	128.7	125.75	127.31	534,500
ENGRO-CAUG	128.78	0	0	127.45	0
ENGRO-COCT	132.64	0	0	131.27	0
ENGRO-CSEP	130.92	0	0	129.57	0
ENGROTFC	99.2352	0	0	99.2352	0
EPCL	8.01	8.19	7.91	8	97,025
EPCL-CAUG	8.06	0	0	8.04	0
EPCL-COCT	8.3	0	0	8.28	0
EPCL-CSEP	8.19	0	0	8.18	0
EXIDE	180.16	183.5	181.6	183.15	523
FABL	9.29	9.5	9.25	9.31	31,976
FATIMA	15.4	15.55	15.17	15.32	394,100
FCCL	3.37	3.44	3.36	3.38	24,822
FCONM	1.25	1.84	1.5	1.6	2,001
FCSC	2.03	2.3	1.91	2.21	12,706
FDIBL	1.4	1.51	1.2	1.3	6,202
FDMF	2.23	2.39	2.39	2.23	2
FECM	2.7	3.49	2.72	2.7	70
FECTC	3.88	4.69	4.69	3.88	5
FEM	1.15	1.45	1.45	1.15	1
FEROZ	90.11	90.01	89.5	89.95	2,031
FFBL	46.82	47.8	46.7	47.73	3,046,344
FFBL-AUG	46.99	47.95	47	47.88	694,500
FFBL-CAUG	47.09	0	0	47.98	0
FFBL-COCT	48.5	0	0	49.42	0
FFBL-CSEP	47.87	0	0	48.78	0
FFC	153.55	155.9	153.49	155.53	843,281
FFC-AUG	153.94	156.3	153.5	155.74	192,500
FFC-AUGB	150	151.5	150.9	151.5	4,500
FFC-CAUG	154.43	0	0	156.35	0
FFC-COCT	159.06	0	0	161.04	0
FFC-CSEP	157	0	0	158.96	0
FFLM	1.65	1.7	1.13	1.65	6
FHAM	8.05	8.1	8	8.03	27,525
FHBM	7.01	7.65	7	7.25	1,129
FLYNG	1.12	1.11	1.07	1.11	33,610
FNBM	5	4.5	4.21	4.21	2,469
FNEL	2	2.6	1.51	2.54	504
FPJM	0.53	1	0.99	1	2,502
FRSM	19	19.01	19	19.01	500
FTSM	0.5595	1.39	1.39	0.56	10
FUDLM	6.9	6.5	6.5	6.5	580
GAIL	3.39	3.2	3.16	3.45	2,200
GASF	3.39	3.48	3.39	3.4	50,901
GENP	0.45	0.59	0.36	0.58	3,001
GFIL	4.15	4.1641	4.1641	4.1641	0
GGL	11.01	11.18	10.75	10.99	27,271
GHGL	53.97	53.8	53.8	53.97	10
GHNI	6.25	6.85	5.55	6.25	3
GHNL	2.6	2.7	2.5	2.6	2
GLAXO	69.76	71	67.3	70	1,332
GUSM	6.5	7.43	7.43	6.5	5
GWLC	4.89	5.37	4.97	4.89	40
HABSM	25.7	25.84	25.02	25.31	19,762
HADC	0.43	0.9	0.65	0.7	1,022
HAEL	9.8571	9	9	9	0
HAL	12.4	12.9	12.52	12.8	3,060
HATM	3.6688	3.0052	3.0052	3.0052	0
HBL	119.35	120.5	118.05	119.84	86,726
HBL-CAUG	120.04	0	0	120.47	0
HBL-COCT	123.63	0	0	124.09	0
HBL-CSEP	122.03	0	0	122.48	0
HCAR	9.4	9.3	9.25	9.4	139
HICL	10.79	10.89	10.31	10.37	14,687
HINO	88.94	89.99	89.99	88.94	50
HINOON	27.22	27.25	27.25	27.22	100
HIRAT	3.31	3.5	3.41	3.5	17,394
HMB	17.47	17.5	17	17.06	27,160
HSPI	9.89	9.99	9.5	9.89	131
HUBC	38.31	38.49	38.25	38.41	34,958
HUBC-AUG	38.55	0	0	38.63	0
HUBC-CAUG	38.53	0	0	38.61	0
HUBC-COCT	39.69	0	0	39.77	0
HUBC-CSEP	39.17	0	0	39.26	0
HUSS	11.65	10.65	10.65	11.65	31
HWQS	11.7	12.5	12.5	11.7	1
IBFL	30	31.5	29.3	29.75	704
ICCT	0.75	0.7	0.7	0.7	1,000
ICI	140.19	140.5	134.6	139.47	47,102
ICI-CAUG	141	0	0	140.2	0
ICI-COCT	145.22	0	0	144.41	0
ICI-CSEP	143.34	0	0	142.54	0
ICIBL	0.27	0.34	0.27	0.34	3,616
IDSM	3.76	4	3.65	4	2,500
IGIBL	1.3	1.37	1.3	1.3	4
IGIIL	70.9	71.89	70.25	71.67	1,965
INDU	209.37	215	209	211.29	3,711
INIL	43.77	44.99	44	44.33	19,322
ISL	13.25	13.25	12.52	12.99	88,297
JDMT	11	10.1	10.01	11	8
JDWS	80	81.39	79.5	79.72	7,327
JOVC	2.26	2.45	2.2	2.26	54,050
JPGL	0.99	1.1	0.95	1.06	17,103
JSBL	1.99	1.99	1.94	1.99	5,201
JSCL	5.92	6.06	5.85	5.89	1,318,936
JSGCL	16.17	17.17	17.17	16.17	249
JSGF	5.34	5.97	5.3	5.31	34,448
JSIL	4.07	4.25	3.88	4	12,732
JSVFL	5.04	5.1	5	5	6,507
KAPCO	40.76	41.24	40.5	40.64	137,557
KAPCO-CAUG	40.99	0	0	40.85	0
KAPCO-COCT	42.22	0	0	42.08	0
KAPCO-CSEP	41.68	0	0	41.54	0
KASBB	1.16	1.25	1.25	1.16	6
KASBSL	2.76	3.34	3	3	10,001
KESC	1.95	1.98	1.85	1.86	254,519
KOHC	5.15	5.39	4.75	5.15	106
KOHE	17.25	17.75	17.75	17.75	14,695
KOIL	0.97	0.96	0.96	0.94	4,865
KOSM	1.3	1.35	1.35	1.35	9,000
KSBP	31.45	30.2	30.2	31.45	100
KSTM	1.99	1.6	1.6	1.6	2,000
KTML	2.75	2.74	2.55	2.55	5,002
LOTPTA	10.68	10.81	10.51	10.67	1,237,778
LPCL	2.37	2.38	2.24	2.35	5,370
LUCK	72.81	73.7	72.02	72.42	577,577
LUCK-AUG	72.97	73.2	72.5	72.68	21,000
LUCK-CAUG	73.23	0	0	72.8	0
LUCK-COCT	75.42	0	0	74.99	0
LUCK-CSEP	74.45	0	0	74.02	0
MACFL	9.5	10.49	10.49	10.49	520
MARI	88.55	90	86.55	88.43	3,469
MBF	10	10.28	10	10	251
MCB	175.16	175.3	173.7	174.23	241,140
MCB-AUG	175.35	175.6	174	174.63	45,500
MCB-CAUG	176.17	0	0	175.15	0
MCB-COCT	181.45	0	0	180.4	0
MCB-CSEP	179.1	0	0	178.07	0
MDTL	14	13.5	13.5	13.5	0
MEBL	18.73	18.95	17.8	18.65	630
MEHT	68.18	68	68	68.18	5
MERIT	28.2	28.2	28.2	29.49	1,001
MFFL	79	79.25	79.25	79	44
MFTM	0.5	0.5	0.45	0.45	2,050
MLCF	1.96	2.05	2	2	107,998
MODAM	0.99	1.1	1.1	0.99	2
MRNS	53.98	56.49	54.79	55.47	500
MSOT	18.8	19.8	18.45	19.68	5,500
MTL	539.57	552	512.6	512.6	108,075
MUBT	1	1.25	1	1	150
MUKT	0.47	0.52	0.52	0.47	1
MUREB	102	102.1	102	102	1,500
MWMP	0.8	1	0.8	0.8	402
MZSM	2.38	2.38	2.3	2.38	1,005
NATF	59.62	61	59.02	59.62	184
NATM	72.03	75.63	68.43	72.03	70
NBP	45.56	45.95	45.11	45.57	1,775,354
NBP-AUG	45.76	46.2	45.2	45.83	359,500
NBP-CAUG	45.82	0	0	45.81	0
NBP-COCT	47.2	0	0	47.18	0
NBP-CSEP	46.58	0	0	46.57	0
NCL	17.15	17.25	16.7	17.11	107,862
NCL-CAUG	17.25	0	0	17.2	0
NCL-COCT	17.77	0	0	17.72	0
NCL-CSEP	17.54	0	0	17.49	0
NCPL	13.6	13.7	13.25	13.26	36,216
NESTLE	3654.3	3750	3471.59	3620.64	286
NETSOL	16.3	16.49	16.01	16.24	138,172
NETSOL-CAUG	16.39	0	0	16.33	0
NETSOL-COCT	16.89	0	0	16.82	0
NETSOL-CSEP	16.67	0	0	16.6	0
NIB	1.39	1.41	1.38	1.39	607,287
NIBTFC	96.35	0	0	96.35	0
NICL	2.63	2.83	2.66	2.78	382,870
NJICL	53.81	56	56	53.81	5
NJLIC	52.5	50.6	50.5	52.5	400
NML	42.64	42.99	42.45	42.65	417,726
NML-AUG	42.88	43.18	42.4	42.84	189,000
NML-CAUG	42.88	0	0	42.87	0
NML-COCT	44.17	0	0	44.16	0
NML-CSEP	43.6	0	0	43.59	0
NPL	15.48	15.54	15	15.14	261,249
NPL-CAUG	15.57	0	0	15.22	0
NPL-COCT	16.04	0	0	15.68	0
NPL-CSEP	15.83	0	0	15.47	0
NRL	360.51	362.9	356.5	358.39	134,358
NSB10Y1	100	0	0	100	0
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	127.79	131.8	126.5	129.51	389,187
OGDC-CAUG	128.52	0	0	130.19	0
OGDC-COCT	132.38	0	0	134.1	0
OGDC-CSEP	130.66	0	0	132.36	0
OLPL	4.75	4.74	4.4	4.43	7,017
PACE	1.78	1.99	1.69	1.9	761,813
PAEL	5.63	5.6	5.47	5.52	17,088
PAKL	2.2845	2.2457	2.2457	2.2457	0
PAKMI	1	1.24	1.24	1	2
PAKRI	15.01	15.1	14.5	14.77	128,400
PAKRI-CAUG	15.1	0	0	14.85	0
PAKRI-COCT	15.55	0	0	15.29	0
PAKRI-CSEP	15.35	0	0	15.1	0
PAKT	82.3237	82.82	78.21	79.15	1,076
PASL	1.18	1.25	1.17	1.25	7,728
PCAL	42.9	44.8	44.8	42.9	1
PECO	48.95	50.2	46.51	47.41	602
PEF	6.91	7.1	7	7.04	20,156
PGCL	19.3367	19.34	19.34	19.34	10
PGF	12.86	12.6	12.6	12.86	125
PIAA	1.9	1.94	1.81	1.9	13,258
PICT	73.24	75.89	74	74	9,661
PIF	5.58	5.42	5.25	5.36	7,251
PINL	7.4	7.9	7.3	7.82	11,700
PIOC	3.8	3.92	3.57	3.73	9,851
PKGP	20.39	20.75	20.2	20.37	909,366
PKGS	104.7	106.75	104.05	105.43	2,300
PMI	0.98	1	0.99	1	24,000
PMTFC6	95.6193	0	0	95.6193	0
PNGRS	3.15	3.15	3.15	3.15	100
PNSC	20.5	21.5	20	20.5	21
POL	344.18	349.5	343.01	348.44	954,559
POL-AUG	345.16	350	344	349.34	418,000
POL-CAUG	346.16	0	0	350.28	0
POL-COCT	356.54	0	0	360.79	0
POL-CSEP	351.92	0	0	356.12	0
PPL	199.26	201.5	198.56	200.84	475,502
PPL-AUG	199.56	201.5	198.51	201.28	57,000
PPL-CAUG	200.4	0	0	201.9	0
PPL-COCT	206.41	0	0	207.96	0
PPL-CSEP	203.74	0	0	205.26	0
PRL	64.17	64.74	63.2	63.35	2,761
PRWM	14.65	14.65	14.63	14.65	550
PSMC	64.07	65.25	65	65.25	3,931
PSO	229.36	239	229.6	237.16	823,548
PSYL	19.27	20	18.27	19.27	3
PTC	11.51	11.54	11.16	11.47	1,827,863
PTC-AUG	11.65	11.5	11.31	11.5	17,500
PTC-CAUG	11.58	0	0	11.53	0
PTC-COCT	11.92	0	0	11.88	0
PTC-CSEP	11.77	0	0	11.72	0
QUICE	5.87	5.5	5	5.49	5,991
RAVT	0.89	0.94	0.25	0.9	46,108
RICL	9	9.39	9.38	9.39	500
RMPL	2667.02	2800.35	2724	2800.35	100
SAIF	5.1	5.39	4.71	5.1	2
SALT	64.64	61.51	61.5	64.64	215
SAPL	154	154	151	154	142
SAPT	118	117.9937	117.9937	117.9937	0
SAZEW	21.47	22.54	20.7	21.19	21,688
SBL	1.55	1.58	1.54	1.57	30,000
SCBPL	7.75	8.45	7.6	7.69	1,469
SCLL	2.1	2.6	2.6	2.1	2
SCM	10.49	10.15	10.14	10.14	1,600
SEARL	60	61.5	60	61	107,566
SEPCO	1.2	1.2	1.06	1.15	52,307
SEPL	36.97	36	35.5	35.63	3,177
SERF	0.45	0.4	0.4	0.4	500
SFL	112.1	117.7	112	112.95	600
SGMLPS	3.5	2.52	2.52	2.52	500
SHCM	13	12	12	13	200
SHEL	218.88	229.82	218	226.96	21,762
SHEZ	118.86	124.8	114	118.86	15
SHJS	72	75.6	75.58	75.58	505
SHSML	11	11.24	10.75	11	4,043
SIBL	1.8	1.3	1.3	1.8	40
SIEM	916	880.01	880.01	916	1
SILK	2.22	2.24	2.19	2.2	357,868
SITC	88	87	87	88	10
SKFL	6.8	7.24	6.3	6.78	8,000
SLCL	2.99	2.99	2.99	2.99	1,000
SLYT	6.15	6.64	6.6	6.62	500
SMBL	2.77	2.94	2.71	2.72	20,712
SNAI	35	36	33.25	34.72	3,351
SNBL	4.41	4.5	4.43	4.48	509,461
SNGP	17.89	17.97	17.56	17.68	2,625
SNGP-CAUG	17.99	0	0	17.77	0
SNGP-COCT	18.53	0	0	18.31	0
SNGP-CSEP	18.29	0	0	18.07	0
SPL	14.2	14.35	14.1	14.14	35,337
SPLC	0.79	0.55	0.41	0.63	125,067
SRSM	4.85	5	4.89	5	15,000
SRVI	176.1	180.5	176	178	1,444
SSGC	20	20.2	19.6	20.15	21,522
SSIC	4.56	5.49	5.49	4.56	1
STJT	26.48	26	26	26.48	100
STPL	8.04	8.92	7.58	8.04	253
TELE	1.3	1.44	1.44	1.3	1
TGL	9.01	9.02	9.02	9.01	1
THALL	90.63	91	89.4	89.77	6,137
THCCL	15.75	16.1	16.1	15.75	462
TREET	49.45	51.92	49.25	50.26	21,245
TRG	1.98	2.09	1.97	1.98	796,253
TRIBL	1.01	1.06	1.06	1.01	9
TRIPF	182.73	182	181.75	181.96	400
TRPOL	0.88	0.75	0.75	0.88	10
TSMF	1	1.4	0.9	1	4
TSPL	0.68	0.89	0.89	0.68	5
UBL	57.39	59.88	57	59.04	62,121
UBL-AUGB	56.25	0	0	57.88	0
UBL-CAUG	57.72	0	0	59.35	0
UBL-COCT	59.45	0	0	61.13	0
UBL-CSEP	58.68	0	0	60.34	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	5365	5633.25	5222.22	5615.11	302
UPFL	1674.04	1757.74	1660	1674.04	9
WAHN	33.5	35	34	34.99	1,600
WTCL	1.79	1.79	1.3	1.73	185,645
WTL	1.43	1.5	1.43	1.48	23,873
WYETH	885	845	845	845	36
YOUW	1.07	2.07	1.15	1.24	2,626
ZIL	45.21	43.2	42.95	42.98	800
ZTL	2.5	2.26	2.25	2.25	2,500

KSE EOD Daily Share Price Data - 16/08/2011