KSE EOD Daily Share Price Data - 19/08/2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.1	2.2	2.1	2.1	2,501
AASM	26.3676	26.5	26.5	26.37	11
ABL	60.56	60	59.26	59.51	4,887
ABL-CAUG	60.76	0	0	59.68	0
ABL-COCT	62.59	0	0	61.48	0
ABL-CSEP	61.78	0	0	60.68	0
ABOT	96.9	97.5	92.06	95.59	7,769
ACCM	0.19	0.18	0.18	0.18	500
ACPL	41.3	41	39.72	39.9	31,166
AGIL	65.94	65.01	65.01	65.94	80
AGL	18.62	17.62	17.62	17.62	599
AGTL	204.92	210.03	200	208.57	12,866
AHCL	23.91	23.5	22.9	23.29	1,018,846
AHI	16.51	17	17	16.51	100
AHL	14.45	14.1	13.55	13.83	9,732
AICL	48.61	47.49	46.18	46.92	44,106
AICL-CAUG	48.77	0	0	47.06	0
AICL-COCT	50.24	0	0	48.47	0
AICL-CSEP	49.59	0	0	47.84	0
AKBL	9.57	9.52	9	9.06	569,651
AKBL-CAUG	9.6	0	0	9.09	0
AKBL-COCT	9.89	0	0	9.36	0
AKBL-CSEP	9.76	0	0	9.24	0
AKDCL	29.87	28.38	28.38	29.87	375
AKGL	5	5	5	5	8,837
ALNRS	41	39	39	41	10
AMTEX	2.09	2.02	1.9	1.95	84,825
AMZV	0.36	0.38	0.3	0.38	3,431
ANL	4.69	4.59	4.33	4.43	1,535,368
ANL-CAUG	4.71	0	0	4.44	0
ANL-COCT	4.85	0	0	4.58	0
ANL-CSEP	4.78	0	0	4.52	0
ANLTFC2	94	0	0	94	0
APL	354.19	349	341	343.47	46,459
ATBA	229.06	230	223.5	223.96	341
ATIL	28.63	29.47	27.3	28	2,915
ATLH	117.27	118.5	112	117.27	119
ATRL	117.36	115	111.5	113.88	795,081
ATRL-AUG	117.71	115	112.5	114.26	320,500
BAFL	9.96	10	9.7	9.75	707,536
BAHL	27.33	27.97	27	27.2	140,703
BAHL-CAUG	27.42	0	0	27.28	0
BAHL-COCT	28.25	0	0	28.1	0
BAHL-CSEP	27.88	0	0	27.74	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	103.96	0	0	103.96	0
BATA	650.34	682.85	650	650	553
BCL	47.14	45	44.8	47.14	230
BERG	12.87	12.75	12.48	12.62	1,890
BHAT	254	241.3	241.3	254	100
BIPL	3.37	3.28	3.21	3.24	16,850
BOC	102.04	104	103.5	104	13,890
BOK	3.9	4.05	3.31	4.05	4,228
BOP	5.58	5.52	5.32	5.44	694,770
BPL	20.51	19.51	19.5	19.5	500
BRR	2.74	2.7	2.3	2.74	352
BYCO	7.55	7.4	7.16	7.23	467,297
CENI	7	7.55	7	7.42	700
CEPB	15.8	16.4	14.8	14.88	78,370
CHBL	1.21	1.3	1.3	1.3	500
CHCC	7.7	8.14	8.05	8.11	3,639
CJPL	0.65	0.7	0.65	0.65	1,101
CML	1.5	1.6	1.5	1.5	12,973
COLG	735.45	725	721	725	55
CPL	138.68	138.5	136	137.97	3,096
CPPL	41.1	42	40.05	41.31	1,353
CSAP	25.3	25.48	24.51	25.3	248
CSM	0.49	0.59	0.41	0.51	23,200
CSUML	1.89	2.24	2.24	1.89	1
CWSM	1.3	1.5	0.5	1.3	2
DAWH	37.83	36.9	35.94	35.95	164,245
DBCI	2.01	2	1.95	2	12,004
DCH	1.64	1.59	1.56	1.58	6,056
DCL	1.27	1.3	1.15	1.2	22,714
DCM	1.35	1.69	1.69	1.35	1
DEL	1.05	1.44	1.1	1.1	504
DFML	2.07	2.28	1.85	1.93	87,509
DGKC	20.63	20.39	19.65	20.08	1,338,410
DGKC-AUG	20.75	20.4	19.72	20.08	350,000
DGKC-CAUG	20.7	0	0	20.14	0
DGKC-COCT	21.32	0	0	20.75	0
DGKC-CSEP	21.05	0	0	20.48	0
DIIL	8.25	7.26	7.26	8.25	100
DMTM	3.01	3.99	3.99	3.99	3,500
DOL	5	4.93	4.8	4.81	99,382
DSFL	1.76	1.75	1.65	1.7	233,551
DSIL	1.01	1.05	0.8	0.82	60,507
DSL	1.95	1.97	1.83	1.87	5,002
DWAE	1	1	0.77	0.9	1,064
ECOP	1.48	1.6	1.31	1.48	74
EFLTFC	100.6	0	0	100.6	0
EFOODS	23.1	23	22.25	22.7	56,623
EFUG	31.06	31.89	30.8	31.88	8,950
EMCO	1.1	1.5	1.5	1.1	1
ENGRO	117.72	114.41	111.84	111.86	1,664,552
ENGRO-AUG	118.09	115.5	112.19	112.19	501,000
ENGRO-CAUG	118.12	0	0	112.18	0
ENGRO-COCT	121.67	0	0	115.56	0
ENGRO-CSEP	120.09	0	0	114.06	0
ENGROTFC	99.2352	0	0	99.2352	0
EPCL	8.01	7.9	7.52	7.79	195,685
EPCL-CAUG	8.04	0	0	7.81	0
EPCL-COCT	8.28	0	0	8.05	0
EPCL-CSEP	8.17	0	0	7.94	0
ESBL	2	2	1.36	1.36	901
EXIDE	182.73	179.75	175	178.19	7,112
FABL	9.29	9.67	9	9.11	16,075
FATIMA	16.23	16.1	15.88	15.95	2,890,758
FCCL	3.29	3.3	2.99	3	2,113,299
FCIBL	5.48	6	5.9	5.9	6,000
FCONM	1.6	1.45	1.35	1.45	642
FCSC	2.06	2.29	1.95	1.96	5,020
FDIBL	1.27	1.48	1.48	1.27	1
FDMF	2.26	2.25	2.25	2.26	1
FECM	2.7	3.2	3.2	2.7	58
FEM	1.15	1.24	1.01	1.02	1,509
FEROZ	89	88	85.1	89	20
FFBL	47.27	47	46.4	46.64	1,415,794
FFBL-AUG	47.43	47	46.51	46.95	134,500
FFBL-CAUG	47.43	0	0	46.77	0
FFBL-COCT	48.86	0	0	48.18	0
FFBL-CSEP	48.22	0	0	47.56	0
FFC	154.25	154	151.5	153.27	1,363,899
FFC-AUG	154.45	154.5	151.5	153.52	221,000
FFC-AUGB	150.03	149	147.01	148.73	70,000
FFC-CAUG	154.77	0	0	153.71	0
FFC-COCT	159.43	0	0	158.35	0
FFC-CSEP	157.36	0	0	156.29	0
FFLM	1.25	1.35	1.35	1.25	11
FHAM	8.05	8.19	8	8.05	25,150
FIBLM	1.15	1.1	1.1	1.15	1
FLYNG	1.1	1.12	1	1	101,791
FNBM	4.25	4.2	3.71	4.25	20
FNEL	2.52	2.98	1.76	2.52	5
FPJM	0.77	1.1	1.07	0.77	2
GADT	56.7	54	54	54.1	500
GAIL	3.6	3.13	3.13	3.36	1,400
GAMON	0.5	1	1	0.5	2,000
GASF	3.35	3.31	3.25	3.3	107,994
GENP	0.48	0.45	0.38	0.45	10,002
GGL	10.95	10.95	10.7	10.75	10,512
GHGL	53.97	52.03	52.01	52.94	570
GHNI	6	6.95	5.5	6	6
GLAXO	69.5	69.5	68.5	69.43	10,098
GSPM	7.5	7.26	7.26	7.25	1,089
GTYR	24	23.88	23.5	23.51	571
GWLC	4.89	5	5	4.89	5
HABSM	24.36	24.75	24	24.49	29,760
HADC	0.7	0.53	0.53	0.7	1
HAEL	9	10	10	10	500
HAL	12.8	13	13	12.8	20
HATM	2.5945	2.587	2.587	2.587	0
HBL	118.37	116.95	114.25	116.43	21,646
HBL-CAUG	118.77	0	0	116.77	0
HBL-COCT	122.34	0	0	120.29	0
HBL-CSEP	120.75	0	0	118.72	0
HCAR	9.19	9.2	9.2	9.19	357
HICL	10.37	10.49	9.6	10.33	4,861
HINO	85.23	81.05	81	85.23	145
HINOON	28.41	28	28	28.41	320
HSPI	9.73	9.9	9	9.88	1,021
HUBC	38.22	38.05	37.52	37.61	526,362
HUBC-AUG	38.37	38	37.85	37.85	1,500
HUBC-CAUG	38.35	0	0	37.72	0
HUBC-COCT	39.5	0	0	38.86	0
HUBC-CSEP	38.99	0	0	38.35	0
HUMNL	12	12.25	11.55	12	156
HUSI	4.3	5.29	5.29	4.3	1
IBFL	29.05	27.7	27.7	27.7	780
IBLHL	9.45	8.99	8.5	9.45	267
ICCT	0.7	0.65	0.65	0.65	500
ICI	138.03	136.01	131.8	132.41	25,737
ICI-CAUG	138.49	0	0	132.79	0
ICI-COCT	142.66	0	0	136.8	0
ICI-CSEP	140.81	0	0	135.02	0
ICIBL	0.3	0.27	0.27	0.27	723
IDSM	3.5	3.5	3.5	3.5	2,000
IFSL	6.55	7.44	7.44	6.55	1
IGIBL	1.2	1.37	1.17	1.17	4,000
IGIIL	71.61	71.9	71	71.85	16,885
INDU	210.39	210	206.5	207.96	7,495
INIL	43.65	43.45	42.21	42.99	11,844
ISIL	70.95	73.5	67.41	73.14	3,920
ISL	12.97	13	12.71	12.85	40,154
ISTM	5	5	5	5	500
JDMT	11	10.01	10.01	11	1
JDWS	79.87	80	80	80	930
JOPP	8	9	7	8	2
JOVC	2.1	2.14	1.98	2.01	381,021
JPGL	1	1.04	0.94	1	101
JSBL	1.86	1.97	1.82	1.97	10,505
JSCL	5.64	5.55	5.11	5.41	2,431,444
JSGCL	16	15.5	15.5	15.5	500
JSGF	5.4	5.5	5.49	5.5	22,500
JSIL	3.9	3.9	3.61	3.79	34,004
JSVFL	5	5.05	4.9	4.98	2,555
KAPCO	40.8	41	39.52	40.33	96,005
KAPCO-CAUG	40.94	0	0	40.45	0
KAPCO-COCT	42.17	0	0	41.67	0
KAPCO-CSEP	41.62	0	0	41.12	0
KASBB	1.17	1.29	1.05	1.13	17,002
KASBSL	2.96	3.3	3	3	10,107
KESC	1.8	1.85	1.65	1.75	296,570
KML	1	1.59	1.25	1.25	1,003
KOHC	5.16	5.2	5	5	32,961
KOHE	17.5	17.72	17.7	17.5	160
KOHP	2.73	2.8	2.8	2.73	8
KOIL	1	0.89	0.75	0.89	31,553
KSBP	31.45	31.33	29.88	30	1,807
KSTM	1.5	1.5	1.5	1.5	500
KTML	2.74	2.75	2.55	2.58	25,110
LOTPTA	11.13	10.97	10.57	10.72	3,723,760
LPCL	2.21	2.2	2.14	2.16	129,826
LUCK	71.93	71.39	70.52	71.02	2,051,902
LUCK-AUG	72.05	71.5	70.75	71.05	38,000
LUCK-CAUG	72.17	0	0	71.22	0
LUCK-COCT	74.34	0	0	73.37	0
LUCK-CSEP	73.38	0	0	72.42	0
MACFL	10.46	10.99	10.5	10.46	105
MARI	87.59	86	85	85.16	5,098
MBF	10	10	9.97	10	10,310
MCB	174.6	172.35	169	170.95	125,873
MCB-AUG	174.04	172	169.1	171.26	201,000
MCB-CAUG	175.19	0	0	171.44	0
MCB-COCT	180.46	0	0	176.61	0
MCB-CSEP	178.12	0	0	174.31	0
MEBL	18.75	18.7	18.55	18.6	1,101
MERIT	26.62	26.4508	26.4508	26.4508	0
MFFL	79	79.25	79.25	79	176
MFTM	0.5	0.55	0.48	0.48	23,120
MIRKS	50.1	51.24	48.5	48.59	4,006
MLCF	1.99	2	1.81	1.99	29,580
MODAM	0.9	1	0.9	0.9	1,002
MOON	7	6	6	7	20
MRNS	55.47	52.7	52.7	55.47	10
MSOT	18.71	18.7	18.7	18.7	1,500
MTL	462.63	439.5	439.5	439.5	8,368
MUKT	0.47	0.32	0.29	0.47	11
MWMP	0.8	0.94	0.94	0.8	6
MZSM	2.14	2.25	2.06	2.14	200
NATF	62.2	61.5	61.5	62.2	1
NATM	75.63	71.85	71.85	75.63	50
NBP	43.47	41.31	41.3	41.3	1,492,374
NBP-AUG	43.64	41.9	41.46	41.46	115,000
NBP-CAUG	43.62	0	0	41.42	0
NBP-COCT	44.93	0	0	42.67	0
NBP-CSEP	44.35	0	0	42.11	0
NCL	17.27	16.99	16.5	16.73	185,916
NCL-CAUG	17.33	0	0	16.78	0
NCL-COCT	17.85	0	0	17.28	0
NCL-CSEP	17.62	0	0	17.06	0
NCPL	13.61	13.7	13.05	13.6	197,725
NESTLE	3594.86	3653.99	3510	3602.99	89
NETSOL	15.56	15.4	14.57	14.62	294,627
NETSOL-CAUG	15.61	0	0	14.66	0
NETSOL-COCT	16.08	0	0	15.1	0
NETSOL-CSEP	15.87	0	0	14.91	0
NIB	1.42	1.43	1.35	1.36	661,365
NIBTFC	96.2833	0	0	96.2833	0
NICL	2.9	2.89	2.73	2.8	205,465
NJICL	55.26	53.5	53.5	55.26	40
NML	42.01	41.05	39.91	40.17	945,395
NML-AUG	42.21	41.89	40.1	40.38	181,000
NML-CAUG	42.15	0	0	40.29	0
NML-COCT	43.42	0	0	41.5	0
NML-CSEP	42.86	0	0	40.96	0
NONS	14.94	14.01	14	14	10,000
NPL	15.01	15	14.6	14.94	290,460
NPL-CAUG	15.06	0	0	14.98	0
NPL-COCT	15.51	0	0	15.43	0
NPL-CSEP	15.31	0	0	15.23	0
NPSM	28	26.6	26.6	28	5
NRL	361.69	356.7	348	351.17	183,519
NSB10Y1	100	0	0	100	0
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	128.97	126	123.6	124.18	359,697
OGDC-CAUG	129.4	0	0	124.54	0
OGDC-COCT	133.3	0	0	128.29	0
OGDC-CSEP	131.57	0	0	126.62	0
OLPL	4.4	4.84	4.3	4.82	15,777
PACE	2.06	2.02	1.8	1.82	684,581
PAEL	5.41	5.46	5.27	5.38	25,912
PAKD	25.7	25.85	24.42	25.7	391
PAKL	2.2457	2.1957	2.1957	2.1957	0
PAKMI	1	1.24	1.24	1	2
PAKRI	14.34	14.27	13.6	14.14	220,609
PAKRI-CAUG	14.39	0	0	14.18	0
PAKRI-COCT	14.82	0	0	14.61	0
PAKRI-CSEP	14.63	0	0	14.42	0
PAKT	79.15	79	79	79	0
PASL	1.24	1.2	1.01	1.03	177,335
PASM	9.48	8.5	8.48	8.49	8,999
PECO	47.41	47	45.04	47.41	385
PEF	7.15	7.09	7	7.02	234,570
PGF	13	12.68	12.25	12.6	3,502
PIAA	1.91	2.05	1.8	1.97	196,792
PICT	74.01	77.2	72.52	77.13	11,603
PIF	5.42	5.5	5.4	5.4	80,140
PINL	7.29	7.49	7.44	7.48	1,000
PIOC	3.9	3.99	3.31	3.5	42,776
PKGI	4.8	4.15	4.15	4.15	1,000
PKGP	21.49	21.4	20.88	21.01	978,684
PKGS	104.3	105	101	101.69	59,815
PMTFC6	95.6256	0	0	95.6394	0
PNGRS	3.15	3	3	3.15	100
PNSC	21.22	21.5	20.25	21.27	5,134
POL	344.99	339	333.5	336.88	563,411
POL-AUG	345.57	339.45	334	337.18	561,500
POL-CAUG	346.15	0	0	337.85	0
POL-COCT	356.57	0	0	348.04	0
POL-CSEP	351.94	0	0	343.51	0
POML	41	40	40	41	492
PPL	198.78	197.01	192.5	193.66	967,617
PPL-AUG	199.35	196.5	193.1	194.18	180,500
PPL-CAUG	199.45	0	0	194.22	0
PPL-COCT	205.45	0	0	200.07	0
PPL-CSEP	202.78	0	0	197.47	0
PRL	61.55	59.88	58.48	58.48	24,686
PRWM	14.25	14	14	14	2,000
PSMC	65.84	65.8	65.49	65.56	4,850
PSO	232.65	226.4	221.64	223.39	443,937
PSYL	19.12	18.12	18.12	19.12	250
PTC	11.23	11.2	10.7	10.83	1,162,417
PTC-AUG	11.3	10.85	10.85	10.85	1,000
PTC-CAUG	11.27	0	0	10.86	0
PTC-COCT	11.61	0	0	11.19	0
PTC-CSEP	11.46	0	0	11.04	0
QUICE	5.5	6	6	5.5	1
RAVT	0.89	0.96	0.5	0.81	2,507
RMPL	2800	2845	2667.1	2800	2
SAIF	5.1	5.05	5	5	11,310
SANE	2.85	2.737	2.737	2.737	0
SANSM	11.25	11	11	11.25	10
SAPL	150.03	157.5	156.74	157.5	117,137
SAPT	117.5	111.7	111.7	111.7	470
SAZEW	22.25	22.25	22.25	22.25	1,100
SBL	1.52	1.6	1.4	1.45	151,579
SCBPL	7.35	7.78	7.27	7.4	5,005
SEARL	61	60	59	59.98	1,868
SEPCO	1.05	1.19	0.95	1.03	54,402
SEPL	33.41	32.49	31.74	32.18	44,147
SFL	110.61	105.5	105.5	105.5	500
SGML	4.8	4.01	4.01	4.8	100
SHCM	14	15	13	14	410
SHEL	217.24	214.95	206.38	206.38	15,533
SHEZ	113.46	109	107.9	113.46	219
SHFA	33.02	34.4	34.4	34.4	1,000
SHSML	11.31	11	10.9	10.98	694
SIBL	1.85	1.3	1.21	1.26	10,000
SIEM	880	865	840	849.53	104
SILK	2.22	2.27	2.11	2.18	258,734
SITC	88	84.1	84.1	88	200
SKFL	6.1	6.71	6.39	6.71	8,500
SKRS	2.5	2.5	2.5	2.5	1,000
SLCL	2.99	2.99	2.99	2.99	500
SLYT	5.8	5.01	5.01	5.45	2,000
SMBL	2.66	2.74	2.57	2.58	9,140
SNBL	4.06	4.1	3.91	4.09	172,667
SNGP	17.3	17.79	16.55	16.92	11,798
SNGP-CAUG	17.36	0	0	16.97	0
SNGP-COCT	17.88	0	0	17.48	0
SNGP-CSEP	17.65	0	0	17.25	0
SPL	13.85	13.9	13.2	13.4	114,116
SRVI	179	174.9	170.05	173	2,461
SSGC	19.69	19.69	18.76	18.97	62,990
SSIC	4.88	4.89	4.55	4.58	532
SSML	1.24	1.15	1.1	1.1	5,500
TELE	1.17	1.35	1.11	1.17	87,875
TGL	9.15	9.5	9	9.32	7,904
THALL	91	90.94	88	88.37	7,146
THCCL	16.95	17.1	17.1	17.1	1,500
TREET	49.28	51.59	48.5	48.6	3,562
TRG	1.98	1.96	1.85	1.92	190,500
UBDL	27	28.35	28.35	28.35	500
UBL	57.53	58	55.1	56.98	106,527
UBL-AUGB	57.76	0	0	57.17	0
UBL-CAUG	59.23	0	0	57.14	0
UBL-COCT	61.01	0	0	58.87	0
UBL-CSEP	60.22	0	0	58.1	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	5588.4	5750	5311.01	5509	11
WAHN	35.5	36.5	34.2	35.5	301
WTCL	1.7	1.78	1.58	1.6	100,067
WTL	1.56	1.56	1.43	1.53	72,515
WYETH	845	850	802.75	845	12
ZIL	42.98	44.91	40.84	42.98	481

KSE EOD Daily Share Price Data - 19/08/2011