KSE EOD Daily Share Price Data - 20/12/2011

For: December 20, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	92.5078	92.485	92.485	92.485	0
AACIL	2.24	2.3	2.1	2.25	163,078
AATM	0.26	0.5	0.5	0.5	500
ABL	54.96	57.7	54.1	56.83	13,185
ABOT	100.8	100.5	99	99	5,010
ACPL	52.57	52.05	51	51.97	22,155
ADAMS	16	16.7	16.49	16.7	2,992
ADMM	20.84	21.5	20.79	21.5	9,695
ADOS	4.56	4.99	4.25	4.56	5
AGIL	57	58	57	57	220
AGTL	191.37	194.5	183.49	189.77	4,907
AHCL	26.69	27.99	26.31	27.81	1,649,979
AHCL-CDEC	26.83	0	0	27.94	0
AHCL-CFEB	27.49	0	0	28.63	0
AHCL-CJAN	27.16	0	0	28.29	0
AHCL-DEC	26.84	28	26.49	27.96	141,500
AHI	14.43	14.97	13.43	14.9	7,184
AHL	14.02	14.5	14.01	14.43	16,224
AICL	40.06	42.06	38.82	42.06	90,656
AICL-CDEC	40.27	0	0	42.26	0
AICL-CFEB	41.26	0	0	43.3	0
AICL-CJAN	40.76	0	0	42.78	0
AICL-DEC	40.29	0	0	42.28	0
AKBL	10.09	10.3	9.9	10.29	75,194
AKBL-CDEC	10.14	0	0	10.34	0
AKBL-CFEB	10.39	0	0	10.59	0
AKBL-CJAN	10.27	0	0	10.47	0
AKBL-DEC	10.15	0	0	10.34	0
ALNRS	55.32	55.1974	52.59	55.1974	1
AMTEX	1.2	1.2	1.1	1.18	21,583
AMZV	0.33	0.39	0.26	0.35	9,568
ANL	3.1	3.55	3.02	3.46	2,798,308
ANL-CDEC	3.12	0	0	3.48	0
ANL-CFEB	3.19	0	0	3.56	0
ANL-CJAN	3.15	0	0	3.52	0
ANL-DEC	3.15	3.5	3.19	3.4	698,000
APL	422.83	426	417.9	423.94	34,538
ARM	22.5	22.45	21.5	22.45	100
ASFL	4.5	3.5	3.5	3.5	500
ATBA	165.02	166.9	165	166.15	2,420
ATEL	58	58	58	58	955
ATIL	36	37	37	36	1
ATLH	121.5	124.99	124.99	121.5	110
ATRL	107.92	112.24	107.6	111.52	1,429,930
ATRL-CDEC	108.49	0	0	112.06	0
ATRL-CFEB	111.14	0	0	114.8	0
ATRL-CJAN	109.82	0	0	113.43	0
ATRL-DEC	108.24	112.7	108	111.88	438,500
AZAMT	1.11	1.59	1.59	1.11	1
BAFL	11.34	11.58	11.29	11.51	1,285,816
BAFL-CDEC	11.4	0	0	11.57	0
BAFL-CFEB	11.68	0	0	11.85	0
BAFL-CJAN	11.54	0	0	11.71	0
BAFL-DEC	10.6	11.6	11.6	11.6	500
BAFS	39.83	37.84	37.84	39.83	24
BAHL	28.34	28.99	28.2	28.3	86,677
BAHL-CDEC	28.49	0	0	28.44	0
BAHL-CFEB	29.19	0	0	29.13	0
BAHL-CJAN	28.84	0	0	28.78	0
BAHL-DEC	28.5	0	0	28.45	0
BATA	778.74	740	740	778.74	3
BERG	13.99	14.15	14.15	13.99	23
BFMOD	5	4.96	4.96	4.96	0
BGL	1.9	1.77	1.76	1.77	550
BHAT	221.02	230	230	221.02	1
BILF	1.75	1	1	1.75	50
BIPL	3.25	3.46	3.2	3.2	42,463
BNWM	14.55	14.75	14.31	14.64	7,750
BOK	3.73	4.5	3.8	4.02	88,287
BOP	4.8	4.99	4.7	4.81	849,245
BPL	20.92	19.9	19.9	20.92	400
BROT	0.45	0.43	0.43	0.43	763
BRR	2.35	2.01	2.01	2.01	1,220
BYCO	6.4	6.69	6.37	6.54	401,192
CENI	6.78	6.98	6.98	6.78	100
CEPB	12.8	13.25	12.5	13.25	3,001
CFL	9.2	10.2	10.2	9.2	200
CHBL	1.25	1.35	1.07	1.1	8,606
CHCC	6.55	6.99	6.56	6.97	7,661
CICL	50	50.22	50.22	50	2
CJPL	0.5	0.86	0.44	0.75	1,017
CML	0.9	1.08	0.85	0.99	606
COLG	639.11	659.99	630	639.11	32
CPL	151	153	150.26	152	35,859
CPPL	27.99	28.05	27.4	27.83	12,997
CRTM	9	10	10	9	350
CSAP	19	19.09	18.25	19.01	14,342
CSM	0.53	0.69	0.42	0.48	2,562
CSUML	1.75	1.7	1.7	1.75	1
CWSM	1.01	1.2	0.83	1.01	2
DADX	41.07	43.12	43.12	43.12	1
DATM	0.26	0.34	0.3	0.34	584
DAWH	29.7	31.18	29.25	31.18	88,174
DBCI	1.42	1.9	1.4	1.41	17,909
DCH	1.55	1.5	1.45	1.45	2,500
DCL	1.11	1.4	1.14	1.2	154,381
DFML	1.88	1.94	1.6	1.91	4,346
DGKC	18.1	19.08	18.02	19	3,410,853
DGKC-CDEC	18.2	0	0	19.09	0
DGKC-CFEB	18.64	0	0	19.56	0
DGKC-CJAN	18.42	0	0	19.33	0
DGKC-DEC	18.17	19.17	18	19.09	808,500
DLL	23.75	23.55	22.75	22.83	3,000
DOL	3.77	3.97	3.6	3.89	98,635
DSFL	1.21	1.28	1.2	1.23	71,932
DSIL	0.79	0.8	0.7	0.8	24,349
DSL	1.18	1.24	1.1	1.19	22,927
DYNO	7.5	8.5	7.99	8.5	32,061
ECOP	3.94	4.45	4	4.04	31,928
EFLTFC3	97.953	0	0	97.953	0
EFOODS	22.9	23.95	22.9	23.22	83,504
EFUG	35	36.25	35	35.06	5,371
EFUL	62.97	66.05	64	65.97	1,190
ELSM	18.86	19	18.9	18.97	1,070
EMCO	2	2.15	2	2	1,501
ENGRO	91.97	96.56	90.4	96.56	6,305,791
ENGRO-CDEC	92.45	0	0	97.03	0
ENGRO-CFEB	94.72	0	0	99.4	0
ENGRO-CJAN	93.59	0	0	98.21	0
ENGRO-DEC	92.41	97.03	90.8	97.03	2,029,500
EPCL	7.24	7.45	7.02	7.42	73,318
EXIDE	156.9	160	158.9	159.96	282
FABL	8.29	8.44	8.07	8.27	51,106
FATIMA	21.42	22.49	21.06	22.49	3,602,345
FCCL	3.32	3.45	3.25	3.4	532,598
FCIBL	4	4	3	3.05	21,649
FCSC	1.86	1.92	1.73	1.88	1,318
FDIBL	0.84	0.9	0.72	0.83	11,002
FDMF	1.66	1.66	1.6	1.6	58,139
FECM	2.55	2.99	2.99	2.55	9
FECTC	4.6	4.8	4.8	4.8	500
FEM	1	0.9	0.9	1	1
FEROZ	71.08	74.62	73	74.62	1,185
FFBL	45.87	48.16	45.52	48.03	3,660,218
FFBL-CDEC	46.11	0	0	48.26	0
FFBL-CFEB	47.24	0	0	49.44	0
FFBL-CJAN	46.68	0	0	48.85	0
FFBL-DEC	45.94	48.23	45.61	48.03	616,500
FFC	149.98	155.69	148.2	154.86	2,548,460
FFC-CDEC	150.77	0	0	155.61	0
FFC-CFEB	154.46	0	0	159.42	0
FFC-CJAN	152.62	0	0	157.51	0
FFC-DEC	150.71	156.35	148.66	155.58	892,500
FFLM	1.6	1.6	1.55	1.6	3,000
FHAM	7.6	7.7	7.51	7.7	11,130
FHBM	6.95	7	6.9	7	6,000
FIBLM	1.66	2.47	2.47	1.66	20
FLYNG	0.88	0.89	0.72	0.84	5,072
FNBM	5.65	5.75	5.75	5.75	1,200
FNEL	2.51	2.73	2.55	2.55	11,363
FPJM	0.6	0.86	0.86	0.6	5
FPRM	11.5	12.5	11.5	11.5	330
FRCL	1.56	1.61	1.61	1.61	1,000
GADT	40.05	42.05	41.2	42	7,993
GAIL	2.04	2.34	1.76	2.07	3,842
GASF	2.73	2.89	2.75	2.89	5,520
GATM	18.73	19.5	18	18.15	1,603
GENP	0.35	0.4	0.28	0.35	367
GFIL	4.5	4	4	4.5	100
GGL	7.36	8	7.19	7.38	4,854
GHGL	40	41.7	41.7	40	2
GHNI	6.91	6.6	6.32	6.91	203
GHNL	2.49	2.8	2.3	2.34	3,521
GLAXO	65.04	65.85	64.75	65.27	6,376
GLPL	45.9	43.61	43.61	45.9	4
GRAYS	23.75	23.95	23.25	23.75	141
GSPM	7.28	6.28	6.28	7.28	19
GTYR	17.76	18.75	17.1	18.31	3,148
GWLC	3.5	3.75	3.75	3.5	100
HABSM	25.55	25.98	25	25.81	18,812
HADC	0.34	0.39	0.39	0.34	205
HAL	13.25	13.49	13.05	13.06	27,440
HBL	108.04	109.55	107.25	109.07	9,934
HCAR	8.5	8.65	8.25	8.65	1,500
HINO	68.23	70.6	70.6	70.05	550
HINOON	28	29.4	28.85	29.23	3,999
HIRAT	3.75	3.75	3.68	3.74	32,004
HMB	16.8	17	16.85	17	26,000
HMIM	1.2	0.65	0.65	0.65	1,000
HSPI	8.75	9	8.74	8.84	600
HUBC	35.44	35.75	35.31	35.52	1,410,334
HUBC-CDEC	35.63	0	0	35.69	0
HUBC-CFEB	36.5	0	0	36.57	0
HUBC-CJAN	36.06	0	0	36.13	0
HUBC-DEC	35.64	35.64	35.64	35.64	5,000
HUMNL	15.93	16	15.75	15.75	1,999
HUSS	16.14	17	17	17	720
HWQS	8.35	8.35	8.35	8.35	1
IBFL	28.33	28.69	28	28.07	1,600
IBLHL	12.7	13.65	12.7	13.61	6,232
ICI	120.52	122.25	119	120.49	8,778
ICIBL	0.23	0.25	0.21	0.23	2
ICL	32.95	33	33	32.95	2
IDSM	3.04	3.15	3.15	3.15	1,700
IDYM	388.1	368.7	368.7	388.1	11
IFSL	7	7.02	7.02	7.02	500
IGIBL	1.02	1	0.97	1	1,001
IGIIL	41	41.94	41	41.94	3,500
INDU	207.56	207.95	204	204	506
INIL	27.2	28.56	27.99	28.56	25,605
ISL	9.3	9.99	9.05	9.99	7,138
JDMT	13.36	13.5	13.5	13.36	1
JGICL	56	57	55	55.52	2,700
JKSM	5.51	6	5.8	5.51	6
JLICL	60.25	60.5	60.4	60.5	920
JOVC	1.16	1.23	1.11	1.12	66,330
JPGL	0.63	0.79	0.52	0.63	200,211
JSBL	1.79	1.8	1.65	1.65	26,003
JSCL	4.27	4.4	4.08	4.19	10,908,414
JSGCL	14.6	15.6	13.9	15.4	1,007
JSGF	4.83	4.98	4.6	4.97	4,328
JSIL	2.99	3.03	2.72	3	11,312
JSVFL	4.4	4.4	4.4	4.4	36,000
KAPCO	40.8	41.44	40.55	41.3	276,140
KAPCO-CDEC	41.02	0	0	41.5	0
KAPCO-CFEB	42.02	0	0	42.52	0
KAPCO-CJAN	41.52	0	0	42.01	0
KAPCO-DEC	41.03	0	0	41.52	0
KASBB	1.09	1.24	1.05	1.05	132,569
KASBM	2.5	3	2.1	2.1	1,500
KASBSL	2.37	2.58	2.5	2.37	102
KESC	1.51	1.54	1.51	1.51	234,288
KHSM	0.7	1	1	1	500
KOHC	7.88	7.95	7.9	7.92	34,323
KOHE	16.95	16.5	16.13	16.5	509
KOHP	1.56	1.7	1	1.6	1,521
KOHS	3.5	3.5	3.5	3.5	5
KOIL	0.94	1.18	0.92	1.05	114,383
KOSM	1.05	1.12	1.12	1.05	10
KSBP	25.52	25.25	25.25	25.25	0
KTML	3.23	3.45	3.15	3.21	37,723
LINDE	101	100	98	101	100
LOTPTA	9.07	9.7	8.89	9.52	6,193,720
LOTPTA-CDEC	9.12	0	0	9.57	0
LOTPTA-CFEB	9.34	0	0	9.8	0
LOTPTA-CJAN	9.23	0	0	9.68	0
LOTPTA-DEC	9.07	9.65	8.95	9.51	144,500
LPCL	1.79	1.94	1.77	1.89	103,970
LPGL	17.4	18.4	18.4	18.4	500
LUCK	76.69	78.89	75.05	78.31	728,948
LUCK-CDEC	77.09	0	0	78.69	0
LUCK-CFEB	78.98	0	0	80.61	0
LUCK-CJAN	78.04	0	0	79.65	0
LUCK-DEC	77.03	78.4	75.56	78.2	65,000
MACFL	7	7.79	6.62	6.99	3,681
MARI	84.96	86.97	84	86.02	59,570
MCB	137.26	141.4	137.5	140.7	2,416,948
MCB-CDEC	137.98	0	0	141.38	0
MCB-CFEB	141.36	0	0	144.84	0
MCB-CJAN	139.67	0	0	143.11	0
MCB-DEC	137.49	141.9	138	141.45	182,500
MDTL	7.99	8.99	7	8.58	2,315
MEBL	17.95	17.95	17.65	17.65	48,716
MERIT	19.35	18.35	18.35	19.35	99
MFTM	0.49	0.75	0.6	0.6	2,056
MIRKS	46.24	44.5	43.93	43.93	3,760
MLCF	1.85	1.87	1.75	1.83	7,789
MRNS	47.5	47	47	47.5	76
MSCL	10.85	10.8182	10.1	10.8182	34
MTL	372.1	380	369.5	378.21	19,778
MUKT	0.25	0.34	0.21	0.25	6
MUREB	63.55	65	64.98	63.55	120
MWMP	0.46	0.5	0.39	0.41	35,572
MZSM	1.66	1.79	1.5	1.52	15,170
NATF	64	64	63.75	63.95	1,190
NATM	43.2	41.1	41.1	41.1	500
NBP	39.77	41.4	39.5	41.15	1,904,937
NBP-CDEC	39.98	0	0	41.35	0
NBP-CFEB	40.96	0	0	42.36	0
NBP-CJAN	40.47	0	0	41.85	0
NBP-DEC	39.98	41.5	39.62	41.32	510,000
NCL	16.84	17.84	16.75	17.84	912,147
NCL-CDEC	16.93	0	0	17.93	0
NCL-CFEB	17.34	0	0	18.36	0
NCL-CJAN	17.14	0	0	18.15	0
NCL-DEC	16.94	17.25	17.15	17.22	3,000
NCPL	12.99	13.32	12.85	13.22	240,831
NESTLE	2329.29	2445.75	2299.99	2445.75	784
NETSOL	9.1	9.3	8.98	9.1	321,620
NETSOL-CDEC	9.15	0	0	9.14	0
NETSOL-CFEB	9.37	0	0	9.37	0
NETSOL-CJAN	9.26	0	0	9.26	0
NETSOL-DEC	9.3	9.3	9.3	9.3	2,000
NIB	1.3	1.35	1.28	1.34	54,048
NIBTFC	98.005	0	0	98.005	0
NICL	2.1	2.2	2.05	2.18	362,861
NML	40.44	41.6	40.2	41.31	739,948
NML-CDEC	40.65	0	0	41.51	0
NML-CFEB	41.65	0	0	42.53	0
NML-CJAN	41.15	0	0	42.02	0
NML-DEC	40.61	41.75	40.6	41.53	111,000
NONS	13.84	13	13	13.84	286
NOPK	15.49	15.75	14.5	15.49	32
NPL	12.53	12.93	12.49	12.9	329,769
NPL-CDEC	12.6	0	0	12.96	0
NPL-CFEB	12.9	0	0	13.28	0
NPL-CJAN	12.75	0	0	13.12	0
NPL-DEC	12.6	12.71	11.65	12.71	2,000
NRL	235.18	244	232.5	241.44	273,641
OGDC	153.83	161	152.15	159.41	1,189,362
OGDC-CDEC	154.64	0	0	160.18	0
OGDC-CFEB	158.43	0	0	164.1	0
OGDC-CJAN	156.53	0	0	162.14	0
OGDC-DEC	153.19	159.8	151.75	158.2	176,500
OLPL	6.42	6.7	6.35	6.7	16,223
PACE	1.27	1.37	1.2	1.35	435,421
PAEL	3.32	3.5	3.35	3.5	10,507
PAKD	34	35.5	34	34.38	2,900
PAKMI	1.97	1.2	1.2	1.97	50
PAKRI	14.2	14.7	14.2	14.65	84,857
PAKRI-CDEC	14.27	0	0	14.72	0
PAKRI-CFEB	14.62	0	0	15.08	0
PAKRI-CJAN	14.45	0	0	14.9	0
PAKRI-DEC	14.45	14.5	14.5	14.5	1,000
PAKT	57.92	58	55.05	57.92	73
PASL	0.66	0.72	0.65	0.69	13,259
PCAL	33.3	34.96	34.96	33.3	20
PEF	7	7	6.78	7	1,547
PGCL	39.7	37.72	37.72	37.72	0
PGF	12	11.99	11.9	11.9	12,066
PIAA	1.83	1.87	1.71	1.8	19,781
PICT	63.7	66.51	61.01	64.09	6,004
PIF	5.5	5.6	4.63	5.4	229,885
PINL	7.59	8.09	7.61	8.09	1,592
PIOC	3.57	3.65	3.25	3.48	26,800
PKGP	11.47	11.89	11	11.32	53,287
PKGS	78.9	81.99	78.1	79	2,426
PMI	1	1.1	1	1	15,056
PMPK	140	133	133	140	1
PMTFC6	98.3464	0	0	98.3464	0
PNGRS	2.52	3.4	2.5	2.82	3,401
PNSC	13	13.87	13.1	13	108
POL	351.74	357.5	347.9	356.32	756,475
POL-CDEC	353.59	0	0	358.04	0
POL-CFEB	362.25	0	0	366.8	0
POL-CJAN	357.92	0	0	362.42	0
POL-DEC	353.26	358.5	349.05	357.57	295,500
PPL	168.92	171.5	168	170.38	402,712
PPL-CDEC	169.81	0	0	171.2	0
PPL-CFEB	173.97	0	0	175.39	0
PPL-CJAN	171.89	0	0	173.3	0
PPL-DEC	170	172	168.55	171.24	57,500
PPP	31.37	31.31	31	31.13	1,103
PPVC	4.08	4	4	4	0
PRL	61.41	62.8	60.1	62.14	1,893
PRWM	8.2	8.99	8.85	8.85	1,010
PSMC	64.5	64.5	64.5	64.5	1,400
PSO	233.91	238.95	229	234.95	852,342
PSO-CDEC	235.14	0	0	236.09	0
PSO-CFEB	240.9	0	0	241.86	0
PSO-CJAN	238.02	0	0	238.97	0
PSO-DEC	234.6	239.7	230.25	235.5	263,000
PSYL	17.85	17.99	16.85	17.99	18,310
PTC	10.1	10.3	10.05	10.28	620,154
PTC-CDEC	10.15	0	0	10.33	0
PTC-CFEB	10.4	0	0	10.58	0
PTC-CJAN	10.28	0	0	10.46	0
PTC-DEC	10.16	0	0	10.33	0
QUICE	2.9	3.2	2.91	2.9	208
RAVT	0.62	0.77	0.5	0.61	56,545
REWM	8.02	8.35	8.0243	8.0243	200
RMPL	2540	2574	2573	2540	2
SAPL	138	138	138	138	999
SBL	1.36	1.33	1.25	1.3	10,255
SCBPL	8.05	8.1	7.9	8.1	32,518
SCBPTFC3	102.375	0	0	102.375	0
SCLL	2.91	3.49	2.8	2.8	6,354
SCM	10	10.15	10	10.01	2,674
SEARL	46.5	47.55	45	45.09	3,367
SEL	15.4	16	15.55	15.55	100
SEPCO	0.61	0.65	0.6	0.64	52,671
SEPL	36.75	35.75	35	35.6	7,000
SFAT	2.8	1.82	1.82	2.8	10
SFL	101.98	101.98	101.98	101.98	1
SGML	5	5	4.98	5	3,600
SGPL	0.33	1.25	0.17	0.9	27,000
SHCI	1.73	1.7	1.7	1.73	1
SHEL	191.06	193	187.1	190.27	4,697
SHFA	30.08	28.58	28.58	30.08	1
SHSML	9.85	9.98	9.5	9.5	502
SHTM	0.3	0.49	0.49	0.3	1
SIEM	743.33	780	744	780	99
SILK	1.45	1.57	1.4	1.43	1,014,901
SING	14.06	14.78	14.77	14.76	502
SITC	73.2	70.5	69.54	69.95	8,860
SKFL	6.53	6.5	6	6.25	4,000
SKRS	1.26	1.31	1.2	1.2	2,000
SLYT	3.39	3.4	3.4	3.39	1
SMBL	1.63	1.78	1.55	1.65	70,384
SNAI	35.69	35.1	34.5	34.65	2,910
SNBL	3.7	3.95	3.68	3.75	92,170
SNBLTFC	100.17	0	0	100.17	0
SNGP	16	16.6	16	16.45	17,320
SPL	9.99	10.44	9.81	10.11	18,409
SPLC	0.5	0.45	0.36	0.5	80
SRVI	184.19	192	177	191.9	5,375
SSGC	18.37	18.89	18.01	18.89	25,899
SSIC	4	4	3.37	4	4
STCL	8	8.69	8.02	8.43	10,150
STJT	19.51	20.45	20.45	19.51	36
STPL	6.6	7.09	6.75	6.6	14
SURC	23	23.4	23.4	23	2
TDIL	9.92	10	10	10	500
TELE	0.79	0.8	0.72	0.75	80,610
TGL	8.25	8.43	8.2	8.2	2,080
THALL	76.83	79.9	76.1	79.52	5,141
THCCL	19	19.75	19.49	19.75	71,994
TREET	37.77	38.97	36.52	38.45	5,020
TRG	1.17	1.18	1.13	1.15	551,759
TRIBL	0.95	1.4	0.99	1.38	1,051
TRIPF	164.39	172	156.25	165.18	16,221
TRSM	1.9	1.9	1.9	1.9	100
TSMF	0.9	1.36	0.9	0.9	6,092
UBL	51.27	53.1	51.01	52.97	69,266
UBL-CDEC	51.54	0	0	53.23	0
UBL-CFEB	52.8	0	0	54.53	0
UBL-CJAN	52.17	0	0	53.88	0
UBL-DEC	51.56	0	0	53.25	0
UBLTFC4	99.6922	99.7	99.7	99.686	18,300
ULEVER	5387.25	5424	5260	5399.96	371
UPFL	1707.69	1700	1700	1700	1
UVIC	1.5	1.5	1.4	1.5	15,600
WAHN	33.55	34	33.85	34	2,119
WAZIR	11.86	12.86	11.1	12.49	5,250
WTCL	1.75	1.94	1.72	1.84	20,561
WTL	0.84	0.89	0.8	0.81	11,991,914
WYETH	685	718.47	652	717.59	547
ZTL	2	2	1.95	1.95	13,570
Total Turnover					85,263,765

KSE EOD Daily Share Price Data - 20/12/2011