KSE EOD Daily Share Price Data - 09/12/2011

For: December 09, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	1.99	2.23	2	2.11	74,597
AATM	0.55	0.5	0.5	0.55	250
ABL	58.13	59	58	58.53	31,419
ABOT	101.11	101.5	101.5	101.11	200
ACPL	51.93	52.74	52.74	51.93	1
ADAMS	17.8025	17.26	17	17	2,746
ADMM	21	21.2	21.2	21	10
ADOS	5.25	6.19	5.25	5.25	111
AGIC	7.8	8.5	8.45	8.5	7,071
AGIL	59.07	60.49	60.49	59.07	6
AGTL	175.65	177.5	174.5	174.55	2,109
AHCL	28.38	28.78	28	28.54	715,234
AHCL-CDEC	28.64	0	0	28.79	0
AHCL-CFEB	29.35	0	0	29.5	0
AHCL-CJAN	28.99	0	0	29.15	0
AHCL-DEC	28.5	28.85	28.2	28.55	32,500
AHL	15.05	15.5	14.6	14.71	84,618
AICL	43	43.24	41.11	42.99	18,606
AICL-CDEC	43.4	0	0	43.37	0
AICL-CFEB	44.46	0	0	44.43	0
AICL-CJAN	43.93	0	0	43.9	0
AICL-DEC	43.42	0	0	43.39	0
AKBL	10.07	10.24	10	10.01	129,897
AKBL-CDEC	10.16	0	0	10.1	0
AKBL-CFEB	10.41	0	0	10.35	0
AKBL-CJAN	10.29	0	0	10.22	0
AKBL-DEC	10.17	0	0	10.1	0
AKDCL	26.16	25.01	25.01	26.16	39
AKGL	4.2	4.55	4.5	4.51	599
ALNRS	55.09	54.9	52.34	52.34	1,001
AMTEX	1.23	1.34	1.19	1.3	39,139
AMZV	0.32	0.4	0.24	0.33	8,154
ANL	3.28	3.35	3.16	3.25	483,703
ANL-CDEC	3.31	0	0	3.28	0
ANL-CFEB	3.39	0	0	3.36	0
ANL-CJAN	3.35	0	0	3.32	0
ANL-DEC	3.35	3.34	3.15	3.34	5,000
APL	410.36	420	410.15	411.29	39,246
ATIL	36.49	36.4	36	36	2,508
ATLH	117	122.49	118	117	104
ATRL	115.68	116.79	114.1	115.05	822,369
ATRL-CDEC	116.75	0	0	116.07	0
ATRL-CFEB	119.61	0	0	118.91	0
ATRL-CJAN	118.18	0	0	117.49	0
ATRL-DEC	116.69	117	114	115.75	331,500
BAFL	11.87	11.85	11.66	11.75	400,971
BAFL-CDEC	11.98	0	0	11.85	0
BAFL-CFEB	12.27	0	0	12.14	0
BAFL-CJAN	12.13	0	0	12	0
BAFL-DEC	12	11.85	11.85	11.85	3,000
BAHL	29	29.3	28.7	28.75	108,667
BAHL-CDEC	29.27	0	0	29	0
BAHL-CFEB	29.99	0	0	29.72	0
BAHL-CJAN	29.63	0	0	29.36	0
BAHL-DEC	29.28	0	0	29.02	0
BATA	778.74	795	740	778.74	28
BCL	28.5	28.5	28.1	28.5	2,514
BERG	14.25	14.45	14.3	14.3	2,020
BGL	2	1.95	1.6	2	99
BIFO	65.93	65	65	65	0
BILF	1.9	1.57	1.57	1.57	10,000
BIPL	3.39	3.48	3.3	3.4	18,380
BNWM	15.03	14.8	14.61	14.76	2,810
BOK	3.91	4	3.9	4	7,062
BOP	5.34	5.41	5.25	5.33	232,436
BPL	20.96	21.51	21.51	20.96	1
BROT	0.44	0.5	0.45	0.5	1,025
BRR	2.41	2.06	2.06	2.41	100
BYCO	6.85	6.94	6.8	6.9	206,958
CENI	6.75	6.95	6.94	6.94	545
CEPB	12.99	13.33	13.3	13.33	2,700
CHAS	7.93	8	7.51	7.99	20,001
CHBL	1.2	1.49	1.1	1.43	613
CHCC	7.37	7.6	7.25	7.52	30,683
CJPL	0.51	0.83	0.41	0.8	5,511
CML	1.13	1.45	0.8	1.23	25,160
COLG	580	608.99	600	605.74	47
CPAL	1	1	1	1	5,000
CPL	152.93	156.4	152	155	1,929
CPMFI	2.75	2.5	2.5	2.5	40,000
CPPL	28.37	29.25	28.1	28.56	17,439
CSAP	19.77	19.8	19.3	19.31	852
CSIL	2.97	3.94	3.94	2.97	1
CSM	0.53	0.74	0.49	0.6	2,824
CWSM	1.42	1.1	0.66	1.1	7,503
DADX	47.0711	49.42	49.42	49.42	0
DATM	0.33	0.33	0.3	0.33	430
DAWH	35.31	35.48	34.01	34.19	54,792
DBCI	1.6	1.89	0.7	1.89	711
DCH	1.47	1.6	1.5	1.53	1,520
DCL	1.31	1.41	1.26	1.34	26,922
DCM	0.75	1.5	1.5	0.75	10
DEL	0.72	0.99	0.72	0.82	3,110
DFML	2.02	2.15	2	2.13	56,703
DGKC	20.34	20.31	20.03	20.22	424,870
DGKC-CDEC	20.53	0	0	20.4	0
DGKC-CFEB	21.03	0	0	20.9	0
DGKC-CJAN	20.78	0	0	20.65	0
DGKC-DEC	20.47	20.45	20.15	20.27	63,000
DOL	4.61	4.64	4.55	4.61	50,105
DSFL	1.35	1.42	1.33	1.36	156,623
DSIL	0.84	0.82	0.71	0.81	9,595
DSL	1.2	1.3	1.12	1.2	12,282
DWSM	2.11	2.11	2.11	2.11	10,000
DYNO	8	8.01	8	8	10,500
ECOP	3.51	3.5	3.4	3.42	1,300
EFLTFC3	97.9771	0	0	97.9771	0
EFOODS	23.81	24.35	23.5	24	20,831
EFUG	36.1	36.2	36	36.03	2,645
EFUL	69.99	72.67	69.5	69.74	512
ELSM	19	19	19	19	200
ENGRO	118.19	114	112.29	112.29	1,830,379
ENGRO-CDEC	119.29	0	0	113.28	0
ENGRO-CFEB	122.21	0	0	116.06	0
ENGRO-CJAN	120.75	0	0	114.67	0
ENGRO-DEC	119.14	114.75	113.19	113.19	666,500
EPCL	7.62	7.85	7.45	7.54	121,454
EXIDE	166.63	167.3	167	167.3	550
FABL	8.37	8.68	8.02	8.53	59,114
FATIMA	23.14	23.75	22.82	23.57	11,290,509
FCCL	3.58	3.68	3.52	3.58	123,851
FCIBL	5.19	5.99	5.99	5.19	2
FCSC	1.82	1.85	1.76	1.82	8
FDIBL	0.8	0.83	0.77	0.83	502
FDMF	1.75	2.15	1.85	1.85	45,010
FECTC	5.1	5.1	5.1	5.1	4,400
FEM	0.85	1.01	0.85	0.85	900
FFBL	52.44	53.25	51.25	52.78	3,305,089
FFBL-CDEC	52.93	0	0	53.25	0
FFBL-CFEB	54.22	0	0	54.55	0
FFBL-CJAN	53.57	0	0	53.9	0
FFBL-DEC	49.82	50.31	48.51	49.9	1,038,000
FFC	155.46	160.4	148.1	158.83	3,853,851
FFC-CDEC	156.9	0	0	160.23	0
FFC-CFEB	160.75	0	0	164.16	0
FFC-CJAN	158.82	0	0	162.2	0
FFC-DEC	156.31	161	153.5	159.62	1,164,000
FFLM	1.69	1.56	1.56	1.56	10,531
FHAM	7.8	7.94	7.8	7.91	2,600
FHBM	6.82	7.02	7.02	6.82	10
FLYNG	0.89	0.95	0.82	0.87	46,496
FNEL	2.35	3.34	2.35	2.54	16,395
FPRM	11.5	12.46	12.25	11.5	100
FRSM	18	19	19	19	500
FZCM	69.94	69	69	69.94	48
GAIL	2.07	2.35	1.76	2.04	804
GAMON	1.95	1.5	0.98	1.5	1,502
GASF	2.9	3.04	2.87	2.9	1,914
GATM	20.8	21.6	20.44	20.8	77
GENP	0.3	0.49	0.31	0.37	27,497
GGL	7.97	8.09	7.61	7.97	3,539
GHGL	40.17	40.5	40.5	40.17	99
GHNI	7.14	8.14	6.16	6.8	29,549
GHNL	2.33	2.95	2.6	2.33	11
GLAXO	66.1	67	63.06	66.12	7,199
GLOT	10	9.5	9.5	9.5	0
GRAYS	22.39	23.5	21.5	23.5	1,835
GSPM	7.28	6.75	6.75	7.28	14
GTYR	16.93	17	17	17	1,000
GUSM	5.1	4.12	4.1	5.1	22
GWLC	4.32	4.4	4	4.32	367
HABSM	27.75	27.98	27.52	27.79	14,075
HADC	0.4	0.43	0.43	0.4	1
HAEL	6.01	7	6.99	6.01	10
HAL	13.53	13.75	13.06	13.44	4,995
HBL	110.97	111.13	109.51	110.88	9,527
HCAR	9.23	9.35	9	9.01	5,100
HICL	9.68	10.24	10.24	10	20,002
HINOON	29.6	29.55	28.3	29.6	14
HIRAT	3.59	3.6	3.5	3.6	100,000
HMB	16.98	17	16.7	16.75	26,153
HSPI	8.4	8.99	8.99	8.4	10
HUBC	36.76	36.6	36.35	36.45	1,805,713
HUBC-CDEC	37.1	0	0	36.77	0
HUBC-CFEB	38.01	0	0	37.67	0
HUBC-CJAN	37.56	0	0	37.22	0
HUBC-DEC	37.12	0	0	36.79	0
HUMNL	16.45	16	15.75	16	4,805
HUSS	16.14	17.1	17.1	16.14	300
IBFL	28.25	28.9	28.36	28.9	1,060
IBLHL	12.74	12.75	12.55	12.6	8,816
ICI	123.06	125	123	124.02	7,845
ICIBL	0.24	0.26	0.21	0.25	1,458
ICL	30.19	31.5	30	31.5	14,041
IDRT	3.55	3.55	3.55	3.55	100
IFSL	7.46	7.07	7.06	7.06	500
IGIBL	1.05	1.05	1	1	15,439
IGIIL	42.18	43.95	41	42.18	20
INDU	201.48	204.5	204.5	201.48	10
INIL	28.92	29.6	28.92	29.07	1,535
ISL	10.35	10.5	10	10.01	70,901
ISTM	5.74	4.74	4.74	5.74	20
JDMT	11.4	12.35	12.34	11.4	25
JDWS	79.5	79.5	79	79	2,011
JKSM	5.51	6.49	6.49	5.51	1
JLICL	61.5	62.25	61.5	61.77	1,830
JOVC	1.12	1.35	1.11	1.3	165,364
JPGL	0.6	0.65	0.58	0.6	58,345
JSBL	1.69	1.75	1.62	1.63	40,902
JSCL	5.12	5.15	5.03	5.07	1,984,474
JSGCL	14.79	15.75	13.82	15.03	5,080
JSGF	5.1	5.1	4.9	5.1	14,827
JSIL	3.25	3.17	3.1	3.13	36,568
JSVFL	4.41	4.5	4.4	4.4	5,001
KAPCO	41.23	41.45	40.99	41.01	28,313
KAPCO-CDEC	41.61	0	0	41.37	0
KAPCO-CFEB	42.63	0	0	42.39	0
KAPCO-CJAN	42.12	0	0	41.88	0
KAPCO-DEC	41.63	42.18	40	42.18	24,500
KASBB	1.1	1.2	1.05	1.05	66,595
KASBSL	2.7	2.65	2.2	2.21	4,736
KESC	1.61	1.65	1.55	1.56	49,668
KML	1.8	1.35	1.35	1.8	1
KOHC	8	8.24	7.95	7.96	910
KOHE	16	16	16	16	1,000
KOHP	1.51	2.1	1.5	1.5	1,002
KOHS	3.5	4.5	3	3.5	3
KOIL	0.88	1.08	0.61	0.98	524
KTML	3.2	3.29	2.83	3.2	8
LINDE	100.49	101	101	101	4,442
LOTPTA	9.1	9.4	8.89	9.18	1,771,988
LOTPTA-CDEC	9.18	0	0	9.26	0
LOTPTA-CFEB	9.41	0	0	9.49	0
LOTPTA-CJAN	9.3	0	0	9.37	0
LOTPTA-DEC	9.11	9.4	9.05	9.36	72,500
LPCL	1.84	2	1.81	1.84	163,676
LPGL	16.4	17.4	17.4	16.4	300
LUCK	79.42	80.1	78.8	79.35	137,732
LUCK-CDEC	80.16	0	0	80.05	0
LUCK-CFEB	82.12	0	0	82.02	0
LUCK-CJAN	81.14	0	0	81.03	0
LUCK-DEC	79.99	80.5	79.05	79.55	36,000
MACFL	7.8	7.7	7.51	7.7	1,583
MARI	90.45	91.8	88.88	90.37	25,776
MBF	8.95	8.91	8.9	8.9	6,000
MCB	148.57	149	146.9	147.95	650,646
MCB-CDEC	149.95	0	0	149.26	0
MCB-CFEB	153.62	0	0	152.92	0
MCB-CJAN	151.79	0	0	151.09	0
MCB-DEC	149.62	149.6	147.61	148.66	66,000
MDTL	7.96	8.9	7	7.96	3
MEBL	19	19	18.76	18.85	25,601
MERIT	21.511	21.09	21.09	21.09	0
MIRKS	51.81	53	52.06	51.81	115
MLCF	1.93	1.98	1.82	1.82	15,956
MLCFPS	4.89	4.85	4.85	4.85	0
MODAM	0.85	0.94	0.55	0.85	5,020
MRNS	50.5	50	49.1	50.5	415
MTL	367.94	374	363.72	371.29	4,122
MUCL	11.1	10.1	10.1	11.1	1
MUKT	0.29	0.23	0.23	0.29	1
MUREB	63.2	64.49	62.1	62.21	521
MWMP	0.46	0.6	0.42	0.5	47,236
MZSM	1.7	1.85	1.7	1.75	5,113
NATF	65.35	62.15	62.1	65.35	201
NBP	41.03	41.05	40.52	40.9	494,520
NBP-CDEC	41.41	0	0	41.26	0
NBP-CFEB	42.43	0	0	42.27	0
NBP-CJAN	41.92	0	0	41.77	0
NBP-DEC	41.31	41.23	40.76	41.08	155,500
NCL	16.3	16.65	16.1	16.54	167,366
NCL-CDEC	16.45	0	0	16.69	0
NCL-CFEB	16.85	0	0	17.1	0
NCL-CJAN	16.65	0	0	16.89	0
NCL-DEC	16.46	0	0	16.69	0
NCPL	12.91	13.39	13	13.28	1,032,112
NESTLE	2452.55	2520	2459.79	2505.65	29
NETSOL	9.97	10.12	9.7	9.84	71,999
NETSOL-CDEC	10.06	0	0	9.93	0
NETSOL-CFEB	10.31	0	0	10.17	0
NETSOL-CJAN	10.19	0	0	10.05	0
NETSOL-DEC	10.07	10.07	10.07	10.07	4,000
NIB	1.33	1.38	1.29	1.37	320,446
NIBTFC	97.67	0	0	97.67	0
NICL	2.17	2.3	2.17	2.2	31,003
NMBL	6.03	5.75	5.04	5.5	29,100
NML	41.18	41.63	40.56	40.86	468,430
NML-CDEC	41.56	0	0	41.22	0
NML-CFEB	42.58	0	0	42.23	0
NML-CJAN	42.07	0	0	41.73	0
NML-DEC	41.49	41.3	40.71	41.14	132,500
NONS	14.81	13.85	13.85	14.81	1
NOPK	15.28	15.5	15.5	15.28	50
NPL	12.96	13.35	12.85	12.93	451,461
NPL-CDEC	13.08	0	0	13.04	0
NPL-CFEB	13.4	0	0	13.36	0
NPL-CJAN	13.24	0	0	13.2	0
NPL-DEC	13.2	0	0	13.05	0
NRL	254.15	255.95	246.01	248.63	156,821
NSB5Y1	100	0	0	100	0
OGDC	154.54	160.6	153.26	158.53	1,612,850
OGDC-CDEC	155.97	0	0	159.93	0
OGDC-CFEB	159.8	0	0	163.85	0
OGDC-CJAN	157.88	0	0	161.89	0
OGDC-DEC	152.74	158.3	152.5	156.62	208,500
OLPL	6.9	6.7	6.11	6.7	10,001
PACE	1.47	1.64	1.46	1.55	151,675
PAEL	4.08	4.4	3.9	4.06	1,307,608
PAKMI	1.01	1.2	1.2	1.01	250
PAKRI	14.88	15.1	14.65	14.99	392,680
PAKRI-CDEC	15.02	0	0	15.12	0
PAKRI-CFEB	15.39	0	0	15.49	0
PAKRI-CJAN	15.2	0	0	15.31	0
PAKRI-DEC	15.14	0	0	15.13	0
PAKT	58	60	57.5	57.92	1,000
PASL	0.72	0.75	0.65	0.73	17,977
PASM	9.35	8.41	8.41	9.35	12
PEF	7.15	7.3	7.1	7.1	1,845
PGF	12.27	12.49	12.3	12.38	18,550
PIAA	1.94	2.03	1.93	1.93	4,921
PICT	66.59	69.9	64	66.73	410
PIF	5.5	5.7	5.55	5.55	37,711
PIL	6.4	5.52	5.5	5.52	1,051
PINL	7.75	8.1	7.8	7.82	1,049
PIOC	3.55	3.7	3.55	3.6	11,601
PKGP	11.86	12.7	11	11.82	81,221
PKGS	81.77	85.85	83	85.83	657,934
PMI	1.12	1.12	1.12	1.12	51
PMTFC6	98.6083	0	0	98.6083	0
PNGRS	3	2.6	2.6	3	9
PNSC	13.19	13.25	12.51	13.19	3
POL	364.24	365.19	361	362.17	871,865
POL-CDEC	367.62	0	0	365.37	0
POL-CFEB	376.63	0	0	374.33	0
POL-CJAN	372.12	0	0	369.85	0
POL-DEC	364.92	365.3	362	363.49	236,000
PPL	171.24	172	168.51	169.91	256,641
PPL-CDEC	172.83	0	0	171.41	0
PPL-CFEB	177.06	0	0	175.62	0
PPL-CJAN	174.95	0	0	173.51	0
PPL-DEC	172.22	173	170	171	40,000
PPP	32.05	32.05	31.5	32.05	2
PRET	22.76	21.65	21.65	22.76	1
PRL	64.93	65.88	63.9	64.06	2,795
PSMC	67.6	68.83	66.98	68.02	2,508
PSO	242.06	250	240	243.62	150,122
PSO-CDEC	244.3	0	0	245.77	0
PSO-CFEB	250.29	0	0	251.8	0
PSO-CJAN	247.3	0	0	248.79	0
PSO-DEC	244.36	249.4	241.5	245.35	63,000
PSYL	17.49	17.99	16.5	17.98	5,011
PTC	10.34	10.38	10.14	10.24	251,289
PTC-CDEC	10.44	0	0	10.33	0
PTC-CFEB	10.69	0	0	10.58	0
PTC-CJAN	10.56	0	0	10.46	0
PTC-DEC	10.44	0	0	10.34	0
QUICE	3.31	3.96	3	3.1	3,727
RAVT	0.52	0.88	0.51	0.68	3,348
RMPL	2569.45	2600	2538	2569.45	4
SAIF	4.75	5	4.8	4.8	16,501
SANSM	10.5	11.25	10.61	10.5	210
SAPL	139.13	145	140	145	210
SASML	5.01	4.12	4.12	5.01	2
SBL	1.54	1.44	1.4	1.42	1,512
SCBPL	8.06	7.99	7.99	7.95	1,351
SCBPTFC3	102.375	0	0	102.375	0
SEARL	47.44	48.98	46.61	48.83	2,056
SEPCO	0.67	0.71	0.62	0.62	7,132
SEPL	35.09	36	36	35.09	3
SERF	0.3	0.45	0.3	0.45	1,000
SHEL	196.99	195	193	193.33	2,867
SHFA	29.39	29.4	29.4	29.39	1
SHJS	81.53	84.24	84.24	81.53	1
SHNI	10	11	11	10	460
SHSML	10.4	10.65	10.1	10.13	5,202
SHTM	0.3	0.49	0.49	0.3	1
SIBL	1.64	1.75	1.59	1.64	6,500
SILK	1.57	1.68	1.56	1.56	392,463
SING	13.08	14.08	14.08	14.07	501
SITC	71.2	72.5	69.1	72.4	615
SKRS	1.62	1.6	1.56	1.56	1,000
SMBL	1.75	1.87	1.7	1.72	26,088
SMCPL	4.7	3.92	3.92	4.7	100
SMTM	4.4	4.29	4	4.4	402
SNBL	4	4	3.85	3.97	31,411
SNGP	16.94	17	16.65	16.69	16,516
SPL	11.09	11.39	11	11	26,720
SPLC	0.5	0.34	0.33	0.5	10
SRVI	190	190	186	190	80
SSGC	18.85	18.89	18	18.54	5,610
SSIC	3.26	4	3.95	4	6,404
SSOM	5	6	5.25	5.99	20,500
STCL	8.65	8.75	8	8.4	4,400
STJT	20.07	21.07	20.5	20.79	5,002
STPL	7.59	7.39	6.64	6.9	2,417
SURC	23.52	24.6	23.01	23.52	26
TDIL	9.9934	10	9.15	10	501
TELE	0.8	0.9	0.72	0.81	37,236
TGL	8.26	8.9	8.22	8.3	7,037
THALL	80	80	79.6	79.95	700
THCCL	17.45	18.3	16.61	18.23	4,054
TOWL	8.08	8.1	8.1	8.08	10
TREET	36.5	37.99	35.02	36.57	16,712
TRG	1.43	1.47	1.39	1.43	203,002
TRIBL	0.84	1.29	1.29	0.84	1
TRIPF	168.15	175	162	168.7	14,002
TRPOL	0.64	0.75	0.75	0.64	1
TRSM	1.9	2	2	1.9	50
TSMF	1	0.9	0.9	0.9	500
TSPL	0.57	0.68	0.6	0.65	5,903
UBDL	22.3	23.4	23.4	22.3	2
UBL	57.26	58	57.26	57.55	52,428
UBL-CDEC	57.79	0	0	58.06	0
UBL-CFEB	59.21	0	0	59.48	0
UBL-CJAN	58.5	0	0	58.77	0
UBL-DEC	57.82	0	0	58.08	0
UBLTFC4	99.4666	0	0	99.4666	0
UDPL	10.05	9.05	9.05	10.05	10
ULEVER	5445	5600	5380	5434.8	7
WAHN	33.94	33	32.5	32.58	700
WAZIR	15.39	15.38	15.1	15.37	520
WTCL	1.75	1.92	1.7	1.8	108,012
WTL	1	1.05	0.98	1	156,907
WYETH	680	660	646.02	653.12	174
YOUW	1.24	1	1	1	1,000
ZIL	32.95	34.47	33	34.39	6,475
Total Turnover					47,319,369

KSE EOD Daily Share Price Data - 09/12/2011