KSE EOD Daily Share Price Data - 30/11/2011

For: November 30, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	91	95.5	95	95.5	2,001
AACIL	1.83	2.09	1.76	1.83	200
ABL	59	59.9	59	59	751
ABLTFC	101.1122	0	0	101.1122	0
ABOT	99.52	102.99	99.75	102.5	20,946
ACCM	0.185	0.4	0.4	0.4	500
ACPL	53	53	52.2	52.79	1,502
ADMM	20.98	20.5	20.5	20.98	20
ADOS	5.25	6	5	5.25	62
AGIC	8.42	8.52	8.52	8.42	397
AGIL	59.07	59.49	59.49	59.07	1
AGL	15.97	15.39	15.38	15.39	1,369
AGTL	158.63	160.95	158	158.47	439
AHCL	28.87	29.45	28.71	29.15	1,478,564
AHCL-CDEC	29.28	0	0	29.55	0
AHCL-CFEB	29.99	0	0	30.26	0
AHCL-CJAN	29.63	0	0	29.9	0
AHCL-DEC	29.05	29.45	29	29.3	76,500
AHI	16.3	16.7	15.35	15.71	23,094
AHL	15.17	15.5	15.15	15.28	11,907
AICL	42.76	43.5	42.15	43	59,151
AICL-CDEC	43.36	0	0	43.59	0
AICL-CFEB	44.41	0	0	44.64	0
AICL-CJAN	43.89	0	0	44.11	0
AICL-DEC	43.38	0	0	43.6	0
AKBL	10.28	10.45	10.3	10.36	50,954
AKBL-CDEC	10.42	0	0	10.5	0
AKBL-CFEB	10.68	0	0	10.76	0
AKBL-CJAN	10.55	0	0	10.63	0
AKBL-DEC	10.43	0	0	10.51	0
AKDCL	25.65	26.93	26	26.16	811
ALNRS	55.09	53.38	52.34	55.09	50
AMTEX	1.3	1.32	1.25	1.3	58,495
AMZV	0.32	0.35	0.28	0.32	31
ANL	3.5	3.6	3.43	3.53	865,198
ANL-CDEC	3.55	0	0	3.58	0
ANL-CFEB	3.64	0	0	3.66	0
ANL-CJAN	3.59	0	0	3.62	0
ANL-DEC	3.58	3.65	3.5	3.59	189,500
APL	407.34	412.4	407.85	410.08	22,940
ARM	21.64	20.9	20.9	21.64	2
ASHT	7.99	8.99	7.9	8.96	14,000
ASTM	2	1.3	1.3	1.3	500
ATBA	171.5	170.1	168.5	169.06	1,472
ATIL	36.51	37	36.01	36.51	75
ATLH	120.5	122.51	122.5	122.5	860
ATRL	119.18	121.45	118.6	119.32	1,107,763
ATRL-CDEC	120.85	0	0	120.94	0
ATRL-CFEB	123.79	0	0	123.88	0
ATRL-CJAN	122.32	0	0	122.41	0
ATRL-DEC	120.31	122.39	119.8	120.42	461,500
BAFL	11.8	11.99	11.7	11.76	397,216
BAFL-CDEC	11.97	0	0	11.92	0
BAFL-CFEB	12.26	0	0	12.21	0
BAFL-CJAN	12.11	0	0	12.06	0
BAFL-DEC	11.95	11.95	11.95	11.95	2,000
BAHL	29.5	29.75	29.45	29.61	38,968
BAHL-CDEC	29.91	0	0	30.01	0
BAHL-CFEB	30.64	0	0	30.74	0
BAHL-CJAN	30.28	0	0	30.38	0
BAHL-DEC	29.93	0	0	30.03	0
BATA	715.76	751	730	730.7	272
BCL	28.02	28.5	28.5	28.5	2,500
BERG	14.13	14	13.16	13.47	1,301
BFMOD	4.5	5.25	4.31	5.24	1,003
BHAT	238.53	228	228	228	120
BILF	1.9	2	1.05	1.73	561
BIPL	3.4	3.49	3.4	3.4	3,791
BNWM	14.6	15.4	15	15	1,750
BOK	4	4.02	3.95	3.97	6,860
BOP	5.55	5.64	5.52	5.55	679,556
BPL	22.06	22	20.96	20.96	1,020
BROT	0.35	0.37	0.37	0.37	1,000
BRR	2.24	2.49	2	2.44	51,038
BUXL	6	6.21	5.01	5.61	800
BYCO	6.95	7.08	6.95	6.96	261,051
CEPB	13.02	13.25	12.05	13	602
CFL	9.91	10.9	10.9	9.91	1
CHBL	1.05	1.45	0.95	1.19	2,413
CHCC	7.87	7.89	7.7	7.7	2,860
CICL	49.2	51.66	51.5	51.61	1,000
CJPL	0.45	0.59	0.41	0.51	45,525
CML	1.1	1.17	1.04	1.1	24
COLG	580	585	560	580	32
COTT	1.4	1.4	1.4	1.4	489
CPL	153	153	148.5	152	7,356
CPPL	25.9	26.2	25.5	25.6	5,100
CRTM	10.11	10.11	10.11	10.11	210
CSAP	20	20.2	20.2	20	15
CSIL	2	3	3	2	1
CSM	0.44	0.55	0.42	0.48	24,751
CSMD	11.5	12.25	12	12.01	3,316
CSUML	1.7	1.73	1.55	1.6	10,002
CWSM	1.42	1.06	1.06	1.42	1
DATM	0.3	0.33	0.3	0.33	2,000
DAWH	36.45	36.79	36.05	36.17	47,008
DCH	1.5	1.59	1.5	1.51	582
DCL	1.33	1.66	1.38	1.39	1,984
DCM	1	1.34	0.82	1	14
DFML	2.2	2.25	2.08	2.08	2,014
DGKC	20.44	21.22	20.49	20.75	3,153,270
DGKC-CDEC	20.73	0	0	21.03	0
DGKC-CFEB	21.23	0	0	21.54	0
DGKC-CJAN	20.98	0	0	21.29	0
DGKC-DEC	20.59	21.4	20.6	20.98	279,000
DINT	17.2	16.51	16.5	16.5	2,500
DMTM	2.99	2.99	2.99	2.99	1
DNCC	1.15	1.45	1.4	1.15	11
DOL	4.52	4.6	4.49	4.5	82,018
DSFL	1.38	1.46	1.38	1.4	84,012
DSIL	0.88	0.9	0.8	0.89	36,708
DSL	1.35	1.45	1.15	1.26	177,062
DWSM	2.25	2.5	2.01	2.5	8,903
DYNO	8.5	8.5	8.5	8.5	10
ECOP	3.9	4.09	3.85	3.86	4,112
EFLTFC3	96.9626	0	0	96.9626	0
EFOODS	23.98	24.5	24.1	24.28	20,106
EFUG	35.96	36.5	35.56	36.49	1,460
EFUL	69.59	70.25	68	68.09	4,725
ELSM	19.4	19.75	19.7	19.4	198
EMCO	1.73	2	1.5	2	7,455
ENGRO	127.24	129.75	127.5	128.86	1,172,121
ENGRO-CDEC	129.03	0	0	130.61	0
ENGRO-CFEB	132.16	0	0	133.78	0
ENGRO-CJAN	130.59	0	0	132.2	0
ENGRO-DEC	126.83	129	126.68	128.37	671,500
EPCL	7.76	8.07	7.76	7.87	109,793
EXIDE	177.1	178.75	168.25	171.78	4,771
FABL	8.8	8.99	8.75	8.81	12,562
FATIMA	22.95	23.57	22.78	23.12	4,148,594
FCCL	3.73	3.82	3.7	3.73	126,133
FCIBL	5.19	5.49	4.51	5.19	102
FCSC	1.88	1.99	1.81	1.99	96,022
FDIBL	0.76	0.99	0.77	0.9	3,013
FDMF	1.89	1.9	1.9	1.9	10,001
FECM	2.52	3.14	3	2.52	118
FECTC	5.05	5.16	5.1	5.1	9,000
FEROZ	76.31	76.2	76.2	76.2	400
FFBL	54.43	54.65	54	54.11	1,869,805
FFBL-CDEC	55.19	0	0	54.85	0
FFBL-CFEB	56.53	0	0	56.18	0
FFBL-CJAN	55.86	0	0	55.51	0
FFBL-DEC	52.19	52.4	51.65	51.85	351,000
FFC	165.47	166.44	163.29	163.99	1,158,884
FFC-CDEC	167.8	0	0	166.22	0
FFC-CFEB	171.87	0	0	170.25	0
FFC-CJAN	169.83	0	0	168.24	0
FFC-DEC	167.31	168.15	164.9	165.61	597,500
FFLM	1.6	1.75	1.64	1.75	16,620
FHAM	7.8	7.8	7.79	7.8	500
FHBM	7	7.2	7	7.01	6,501
FIBLM	1.47	1.66	1.66	1.66	1,000
FLYNG	0.94	0.98	0.9	0.9	3,851
FNBM	5	5.5	5	5.14	1,411
FNEL	2.51	2.74	1.72	2.53	51,944
FUDLM	6.57	6.55	6.55	6.57	300
FZCM	70	70	70	70	40
FZTM	244	232.15	232.15	244	2
GADT	42.14	43.7	41.3	42.14	6
GAIL	2.15	2.44	2.03	2.21	2,905
GASF	2.9	2.96	2.95	2.9	400
GATM	21.38	21.8	20.5	21.38	301
GENP	0.37	0.4	0.31	0.37	4
GFIL	3.99	4.44	4	3.99	4
GGL	8.1	8.34	7.9	8.13	1,003
GHGL	40.5	41.45	40	40.81	1,249
GHNI	6.66	7.47	7.15	7.15	1,500
GHNL	2.57	2.97	2.53	2.57	3
GLAXO	67.52	69	67.5	68.5	14,457
GRAYS	24	24.5	24.35	24	30
GTYR	16.8	16.75	16.75	16.8	100
HABSM	27.4	27.99	27.25	27.42	30,086
HADC	0.4	0.42	0.3	0.4	9
HAEL	6.58	6.01	6	6.01	1,054
HAL	13.19	13.53	13.45	13.53	624
HBL	111.99	113	112.1	112.82	13,777
HCAR	9.09	9.2	8.99	9	25,623
HICL	9.91	10.28	10	10.25	5,025
HINO	74.65	71.6	71.6	74.65	140
HINOON	29.25	29.75	29.75	29.25	100
HIRAT	3.56	3.59	3.5	3.51	10,110
HMB	17.09	17.25	17.01	17.25	4,522
HSPI	8.66	8.75	8.75	8.66	200
HUBC	36.08	37	36.25	36.64	786,434
HUBC-CDEC	36.59	0	0	37.14	0
HUBC-CFEB	37.47	0	0	38.04	0
HUBC-CJAN	37.03	0	0	37.59	0
HUBC-DEC	36.6	0	0	37.15	0
HUMNL	16.44	17.44	15.45	16	3,501
HUSS	16.14	15.2	15.2	16.14	250
IBFL	28.89	28.71	28.71	28.71	700
IBLHL	12.15	12.8	12.65	12.15	401
ICI	126.25	127	126	126	3,697
ICIBL	0.22	0.27	0.21	0.24	6,033
ICL	31.81	33.2	30.5	30.5	1,500
IDRT	3.65	4.09	4.09	3.65	5
IFSL	7.5	7.79	7.2	7.2	2,050
IGIBL	1.3	1.25	1.06	1.07	10,978
IGIIL	41	42.89	41.95	41.99	4,102
INDU	200.86	203	195.51	195.66	2,735
INIL	30.05	31.4	31.4	30.05	1
ISIL	64.97	67.25	63	66.97	1,001
ISL	10	10.01	9.9	10	1,412
JDMT	10.4	9.6	9.6	10.4	2
JDWS	80	79.5	79.5	79.5	487
JGICL	56.14	55.91	55.91	55.91	1,000
JKSM	5.14	6.14	5	5.14	161
JOPP	7	6	6	7	1
JOVC	1.24	1.34	1.25	1.27	157,960
JPGL	0.64	0.65	0.59	0.6	1,140,268
JSBL	1.62	1.79	1.6	1.72	35,017
JSCL	5.58	5.92	5.51	5.83	5,815,125
JSGCL	15.38	16.3	14.4	14.65	5,013
JSGF	5.2	5	5	5.2	282
JSIL	3.16	3.65	3.23	3.34	604
JSVFL	4.4	4.55	4.4	4.55	4,501
JVDC	60.84	63.8	60	63.62	2,100
KAPCO	41.3	41.65	41.2	41.27	54,413
KAPCO-CDEC	41.88	0	0	41.83	0
KAPCO-CFEB	42.9	0	0	42.85	0
KAPCO-CJAN	42.39	0	0	42.34	0
KAPCO-DEC	41.9	43.15	41.05	43.15	10,000
KASBB	1.08	1.2	1.01	1.02	1,192
KASBSL	2.4	2.75	2.31	2.4	202
KESC	1.65	1.69	1.64	1.64	7,192
KML	1.35	1.8	1.8	1.8	7,500
KOHC	8.09	8.48	8.06	8.17	2,951
KOHE	16.18	16.5	16.5	16.5	500
KOIL	0.9	0.89	0.89	0.9	5
KTML	2.96	3.12	2.63	3.01	29,429
LINDE	102.12	102.25	102	102	2,652
LOTPTA	9.79	9.92	9.72	9.76	1,139,333
LOTPTA-CDEC	9.93	0	0	9.89	0
LOTPTA-CFEB	10.17	0	0	10.13	0
LOTPTA-CJAN	10.05	0	0	10.01	0
LOTPTA-DEC	9.91	10.01	9.85	9.87	17,000
LPCL	2.07	2.12	2.05	2.06	41,244
LUCK	81.23	82.49	81.2	81.6	420,793
LUCK-CDEC	82.37	0	0	82.71	0
LUCK-CFEB	84.37	0	0	84.72	0
LUCK-CJAN	83.37	0	0	83.71	0
LUCK-DEC	82.21	83	82.2	82.27	11,500
MACFL	8.43	8	8	8	3,000
MARI	90.91	91.85	90.5	90.83	19,603
MCB	148.97	152.6	148.6	151.37	664,662
MCB-CDEC	151.06	0	0	153.43	0
MCB-CFEB	154.73	0	0	157.15	0
MCB-CJAN	152.9	0	0	155.29	0
MCB-DEC	147.64	151.15	148.9	149.67	154,000
MDTL	7.96	7	7	7.96	310
MEBL	19	19.49	18.9	19.01	5,097
MERIT	20.5	21.5	19.48	21.39	1,027
MFFL	83	83	78.85	81.98	392
MFTM	0.52	0.65	0.55	0.52	2
MLCF	1.91	2.09	1.94	1.96	95,210
MODAM	0.7	0.85	0.83	0.83	510
MRNS	49.19	50.99	50.89	49.19	250
MTIL	0.35	0.35	0.35	0.35	5,000
MTL	376.8	379.01	375	377	5,164
MUBT	0.3629	1.34	1.34	0.36	9
MUKT	0.17	0.69	0.2	0.3	2,008
MUREB	67.66	69	66	66.52	5,760
MWMP	0.55	0.65	0.6	0.55	111
NATF	60.66	63.69	61.9	62.26	1,252
NBP	41.19	42.1	41.23	41.92	1,045,131
NBP-CDEC	41.77	0	0	42.49	0
NBP-CFEB	42.78	0	0	43.52	0
NBP-CJAN	42.28	0	0	43.01	0
NBP-DEC	41.61	42.4	41.5	42.32	264,500
NCL	15.63	15.99	15.7	15.73	84,050
NCL-CDEC	15.85	0	0	15.94	0
NCL-CFEB	16.23	0	0	16.33	0
NCL-CJAN	16.04	0	0	16.14	0
NCL-DEC	15.86	0	0	15.95	0
NCPL	12.83	13.13	12.7	13	164,055
NESTLE	2751.9	2764	2701.01	2755.15	25
NETSOL	9.77	9.99	9.8	9.87	96,401
NETSOL-CDEC	9.91	0	0	10	0
NETSOL-CFEB	10.15	0	0	10.25	0
NETSOL-CJAN	10.03	0	0	10.13	0
NETSOL-DEC	9.91	0	0	10.01	0
NIB	1.3	1.33	1.29	1.3	1,093,404
NIBTFC	97.5717	0	0	97.5717	0
NICL	2.3	2.45	2.33	2.4	134,678
NMBL	6	6	5.8	5.8	30,000
NML	41.47	42.3	41.33	41.88	278,712
NML-CDEC	42.05	0	0	42.45	0
NML-CFEB	43.07	0	0	43.48	0
NML-CJAN	42.56	0	0	42.96	0
NML-DEC	41.91	42.75	41.63	42.25	63,000
NOPK	13.45	14.45	13.34	14.39	1,301
NPL	13.26	13.45	13.14	13.17	285,315
NPL-CDEC	13.45	0	0	13.35	0
NPL-CFEB	13.77	0	0	13.67	0
NPL-CJAN	13.61	0	0	13.51	0
NPL-DEC	13.45	0	0	13.35	0
NRL	270.92	272	262.01	263.14	587,812
NSB5Y1	100	0	0	100	0
OGDC	153.01	155.48	152.51	153.11	509,828
OGDC-CDEC	155.16	0	0	155.19	0
OGDC-CFEB	158.92	0	0	158.96	0
OGDC-CJAN	157.04	0	0	157.07	0
OGDC-DEC	152.42	154	152.3	153.14	49,500
OLPL	7	7.48	7	7	447
PACE	1.53	1.67	1.5	1.51	66,831
PAEL	3.99	4.05	3.8	3.85	6,714
PAKD	33.5	35	34.1	35	510
PAKMI	0.89	1.6	1.6	0.89	1
PAKRI	15.44	15.75	15.28	15.54	128,329
PAKRI-CDEC	15.66	0	0	15.75	0
PAKRI-CFEB	16.04	0	0	16.13	0
PAKRI-CJAN	15.85	0	0	15.94	0
PAKRI-DEC	15.26	0	0	15.76	0
PASL	0.82	0.82	0.74	0.77	252,525
PECO	36.95	36.5	35.5	36.95	348
PEF	7.27	7.3	7.15	7.15	11,761
PGCL	45.7533	44.6	44.6	44.6	0
PGF	12.27	12.6	12.3	12.57	2,673,918
PIAA	2	2.11	2	2	52,513
PICT	70.17	70.1	69	70.17	12
PIF	5.5	5.6	5	5.59	25,845
PIL	6.76	6.75	5.76	6.75	1,202
PINL	8.33	8.36	7.6	7.74	111,225
PIOC	3.65	3.85	3.7	3.65	203
PKGI	6.19	7.15	6.44	6.69	1,650
PKGP	12.13	12.38	11.85	12.14	17,234
PKGS	74	74	70.3	70.3	131,295
PMI	1.19	1.15	0.96	1.19	16
PMPK	140	140	140	140	808
PMTFC6	99.4112	0	0	99.4112	0
PNSC	14	14.5	13.5	14.48	2,557
POL	356.08	358	355	356.27	205,572
POL-CDEC	361.08	0	0	361.12	0
POL-CFEB	369.84	0	0	369.87	0
POL-CJAN	365.46	0	0	365.5	0
POL-DEC	358.33	360	357.7	359.05	83,500
PPL	171.49	174.6	171.5	172.45	236,470
PPL-CDEC	173.9	0	0	174.8	0
PPL-CFEB	178.12	0	0	179.03	0
PPL-CJAN	176.01	0	0	176.92	0
PPL-DEC	173.2	176.01	173	174.46	37,500
PPP	31.25	31.96	30.75	30.75	783
PRL	66	67	65.27	65.48	2,866
PRWM	10.5	10.8	9.5	10.03	2,651
PSMC	66.04	66.26	66.01	66.16	784
PSO	243.47	246	243.02	244.25	110,771
PSO-CDEC	246.89	0	0	247.57	0
PSO-CFEB	252.88	0	0	253.58	0
PSO-CJAN	249.89	0	0	250.57	0
PSO-DEC	245.75	248.5	245.5	246.7	37,500
PSYL	17.07	17.5	16.76	17.49	10,299
PTC	10.47	10.65	10.49	10.52	143,305
PTC-CDEC	10.62	0	0	10.66	0
PTC-CFEB	10.87	0	0	10.92	0
PTC-CJAN	10.75	0	0	10.79	0
PTC-DEC	10.62	0	0	10.67	0
QUICE	3.62	3.75	3.55	3.56	3,500
RAVT	0.78	0.79	0.63	0.78	59
REDT	0.3	0.3	0.3	0.3	7,000
REWM	8.8	8.5	8.5	8.5	613
RICL	7.6	7.55	6.61	7.6	100
SAIF	5	5	5	5	101,098
SAPL	152.61	145.26	145	145.02	534
SAZEW	18.3	18.65	18.12	18.65	2,073
SBL	1.41	1.48	1.48	1.41	8
SCBPL	8.34	8.03	8	8.02	12,545
SCBPTFC3	102.375	0	0	102.375	0
SCL	71.25	74.81	74.81	74.81	348
SCLL	2.8	3	3	2.8	5
SCM	9.63	9.8	9.75	9.75	12,373
SEARL	43.33	45.38	44.75	45.29	952
SEL	17.49	16.88	16.65	16.73	967
SEPCO	0.69	0.7	0.65	0.69	1,904
SGPL	0.31	0.97	0.97	0.31	1
SHEL	196.56	199.99	196.4	196.7	326
SHFA	29.35	29.98	27.89	29.4	36,111
SHJS	80	83	82	80	2
SHNI	10	10.25	10.25	10	10
SHSML	10.1	10.99	10.4	10.5	1,601
SHTM	0.3	0.22	0.12	0.3	2
SIEM	750.6	755	713.07	725.86	40
SILK	1.69	1.75	1.51	1.59	624,788
SITC	79.45	78	75.5	75.53	375
SKRS	2	2	2	2	1,000
SLYT	3.94	3.45	3.45	3.94	3
SMBL	1.8	1.9	1.79	1.85	52,410
SNAI	37.45	38.2	36.05	36.85	2,052
SNBL	4.2	4.2	4.1	4.13	78,816
SNGP	17.02	17.5	17.01	17.3	15,194
SPL	11.05	11.29	11	11.04	24,741
SPLC	0.5	0.5	0.37	0.5	11
SSGC	19.21	19.5	19.09	19.12	14,935
SSIC	3.42	3.9	3.9	3.42	20
SSML	1.05	1.2	1.2	1.05	260
SSOM	4.81	5.1	5.05	5.1	1,500
STCL	8.42	9	9	8.42	2
STJT	20	20.7	20.7	20	1
STPL	6.95	6.95	6.56	6.6	2,644
SURC	23.01	23.7	23	23.01	3
TDIL	9.89	9.99	9.31	9.83	10,162
TELE	0.81	0.86	0.81	0.84	75,096
TGL	8.48	8.68	8.49	8.49	3,586
THALL	80	84	79.5	83.18	22,417
THCCL	16	16.25	16.25	16	1
TREET	38.5	39.45	38.01	38.91	4,547
TRG	1.38	1.45	1.39	1.42	226,773
TRIPF	180	181	178	180.97	246
TSML	53.26	53.5	52.5	53.5	9,100
TSPL	0.6	0.67	0.58	0.58	9,494
UBL	57	57.5	57.1	57.49	80,717
UBL-CDEC	57.8	0	0	58.27	0
UBL-CFEB	59.2	0	0	59.69	0
UBL-CJAN	58.5	0	0	58.98	0
UBL-DEC	57	58.5	57.7	58.07	3,500
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	99.7935	0	0	99.7935	0
ULEVER	5518.6	5547	5400	5528.4	7
UNIC	4.75	5.4	4.8	5.37	1,550
WAZIR	17.6	18.6	18.6	18.6	2,010
WTCL	1.9	2	1.85	1.89	101,809
WTL	1.01	1.04	1	1	98,944
WYETH	680	700	700	680	9
ZIL	31.48	32	32	31.48	80
ZTL	2.6	3	2.34	2.6	2
Total Turnover					41,851,161

KSE EOD Daily Share Price Data - 30/11/2011