KSE EOD Daily Share Price Data - 09/01/2012

For: January 09, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.9	2.89	2.61	2.7	1,964
ABL	57.21	57.8	54.51	55.19	79,798
ABOT	102	102	101	101.02	1,461
ACPL	51.3	51.85	51.02	51.3	2
ADAMS	18.75	18.85	18.85	18.75	261
ADMM	21.45	21.75	21.75	21.51	150,120
ADOS	5.72	6	5.65	5.72	102
AGIL	57.5	55.51	55.51	57.5	5
AGLPSR	0.02	0.01	0.01	0.01	99,000
AGTL	186.78	190	184	188.5	203
AHCL	27.46	27.8	27.25	27.63	249,506
AHCL-CFEB	28.04	0	0	28.2	0
AHCL-CJAN	27.7	0	0	27.86	0
AHCL-CMAR	28.46	0	0	28.63	0
AHCL-JAN	27.68	27.95	27.35	27.7	48,500
AHI	14.36	14.95	14	14.36	98
AHL	14.23	14.39	13.78	14.23	453
AICL	46.27	48	46.7	46.79	19,175
AICL-CFEB	47.24	0	0	47.76	0
AICL-CJAN	46.67	0	0	47.18	0
AKBL	10.01	10.05	9.98	10	34,397
AKBL-CFEB	10.22	0	0	10.21	0
AKBL-CJAN	10.1	0	0	10.08	0
AKDCL	22.6	23.73	23.73	22.6	30
ALICO	14.05	14.01	14.01	14.01	2,500
ALNRS	51.89	50.6303	49.3	50.6303	10
AMTEX	1.32	1.4	1.3	1.31	178,624
AMZV	0.42	0.39	0.36	0.42	2
ANL	2.9	2.96	2.9	2.91	234,291
ANL-CFEB	2.96	0	0	2.97	0
ANL-CJAN	2.93	0	0	2.93	0
ANLTFC2	94	0	0	94	0
APL	414.91	418	412.5	412.73	4,706
ATBA	163	163	163	163	120
ATEL	58	58	58	58	10,975
ATFF	5.3	5.6	5.55	5.3	362
ATIL	35.99	37.69	36.5	36.5	1,951
ATLH	120	120	119.1	120	200
ATRL	108.99	110.49	108.25	108.88	290,024
ATRL-CFEB	111.27	0	0	111.13	0
ATRL-CJAN	109.94	0	0	109.79	0
ATRL-CMAR	112.94	0	0	112.8	0
ATRL-JAN	109.56	110.88	109.11	109.56	132,500
AZAMT	1.08	1.6	1.6	1.08	1
AZTM	0.25	0.89	0.27	0.27	2,001
BAFL	11.61	11.64	11.43	11.46	149,549
BAFL-CFEB	11.85	0	0	11.7	0
BAFL-CJAN	11.71	0	0	11.56	0
BAFL-CMAR	12.03	0	0	11.87	0
BAFL-JAN	11.65	0	0	11.56	0
BAHL	28.94	29.49	28.6	29.25	108,175
BAHL-CFEB	29.55	0	0	29.85	0
BAHL-CJAN	29.19	0	0	29.49	0
BAHL-CMAR	29.99	0	0	30.3	0
BAHL-JAN	29.21	0	0	29.51	0
BAHLTFC2	103.96	102.5	102.5	102.5	3,000
BATA	775	750	750	775	18
BCML	9.3	9.3	9.3	9.3	92
BERG	13.97	14	13.97	13.99	866
BGL	1.79	1.71	1.7	1.7	2,500
BHAT	221.02	209.97	209.97	221.02	11
BIPL	3.12	3.15	3.05	3.12	41,400
BOK	5.21	5.4	5.2	5.4	32,428
BOP	5.72	5.85	5.7	5.7	169,609
BPL	22.99	24.13	22.75	24.12	4,448
BROT	0.4	0.65	0.64	0.4	21
BRR	2.45	2.44	2.28	2.43	3,632
BWHL	26.12	24.82	24.82	26.12	88
BYCO	6.95	7.09	6.84	6.86	106,366
CHAS	7.8	8	8	7.8	117
CHBL	1.1	1.09	1.02	1.1	6
CHCC	9.4	9.35	8.6	8.63	5,510
CJPL	0.41	0.84	0.48	0.48	502
CML	1.06	1.2	0.92	1.06	24
COLG	611.43	642	610	611.43	11
COTT	1.95	1.16	1.15	1.15	1,000
CPL	150.1	156.9	150.1	150.8	4,018
CPPL	26.75	26.75	26	26.19	8,350
CRTM	8.25	8	8	8.25	25
CSAP	19	19	19	19	60,000
CSIL	2	3	3	2	1
CSM	0.5	0.5	0.26	0.5	6
CSMD	13	13	12.75	12.9	859
CSUML	1.39	1.46	1.38	1.39	299
CYAN	50.02	51	51	51	1,500
DADX	54.3	51.59	51.59	54.3	136
DAWH	39.53	40.2	38.46	38.63	48,529
DBCI	1.65	1.22	1.21	1.22	4,000
DCH	1.45	1.6	1.5	1.5	11,448
DCL	1.2	1.3	1.2	1.21	58,756
DCM	0.65	1	1	0.65	1
DEL	0.97	1.04	0.75	0.8	15,939
DFML	1.84	2.2	1.71	1.88	95,564
DGKC	19.79	19.89	19.61	19.74	333,188
DGKC-CFEB	20.2	0	0	20.15	0
DGKC-CJAN	19.96	0	0	19.9	0
DGKC-CMAR	20.51	0	0	20.45	0
DGKC-JAN	19.86	19.95	19.71	19.8	111,500
DLL	32.33	33.36	32.01	33.29	682
DMTM	2.2	3.05	2.3	2.3	501
DNCC	1.5	1.88	1.88	1.5	6
DOL	3.79	3.8	3.73	3.76	45,115
DREL	525	524.3333	524.3333	524.3333	0
DSFL	1.2	1.39	1.18	1.25	227,236
DSIL	0.79	0.8	0.69	0.7	16,317
DSL	1.18	1.2	1.06	1.11	2,276
DWSM	1.36	2.25	1.41	1.42	5,803
ECOP	3.66	3.66	3.65	3.66	7,000
EFLTFC	100	0	0	100	0
EFOODS	22.75	23.4	22.65	22.67	5,571
EFUL	72.01	74.49	70.6	72.01	101
EMCO	1.9	2.4	2.4	1.9	1
ENGRO	95.74	95.9	94.55	94.94	498,686
ENGRO-CFEB	97.75	0	0	96.9	0
ENGRO-CJAN	96.58	0	0	95.73	0
ENGRO-CMAR	99.21	0	0	98.36	0
ENGRO-JAN	96.46	96.25	95.36	95.53	232,500
EPCL	7.83	8.03	7.61	7.71	69,248
EXIDE	166.1	164.6	163.25	163.27	10,338
FABL	8.85	9.12	8.6	8.69	16,260
FATIMA	23.01	23.23	22.6	22.66	2,704,926
FCCL	3.6	3.68	3.42	3.5	81,355
FCSC	1.58	1.72	1.41	1.6	68,143
FDIBL	0.83	0.9	0.68	0.68	10,551
FDMF	1.75	1.75	1.75	1.75	14,000
FECM	2.55	2.9	2.9	2.55	24
FECTC	4.4	4.5	4.3	4.32	10,000
FEM	0.75	0.99	0.75	0.75	303
FEROZ	73.62	75	74.1	73.62	56
FFBL	42.5	42.5	41.83	42.05	710,483
FFBL-CFEB	43.39	0	0	42.92	0
FFBL-CJAN	42.87	0	0	42.4	0
FFBL-CMAR	44.04	0	0	43.56	0
FFBL-JAN	42.76	42.61	42.17	42.31	277,000
FFC	157.01	157.39	155.6	156.11	489,045
FFC-CFEB	160.3	0	0	159.33	0
FFC-CJAN	158.38	0	0	157.41	0
FFC-CMAR	162.7	0	0	161.73	0
FFC-JAN	158.07	158.2	156.5	157.19	310,000
FHAM	7.25	7.25	7.2	7.25	296,335
FHBM	7.05	7.09	7.07	7.09	10,001
FIBLM	2	2.4	2.25	2.4	5,000
FLYNG	0.9	0.95	0.92	0.94	559
FPRM	11	11.01	11.01	11	150
FRCL	2.1	1.66	1.65	1.65	1,800
FRSM	19.94	20.5	20.5	20.5	2,100
FUDLM	6.63	6.99	6.99	6.63	1
FZCM	70	73	73	70	9
GADT	41.92	42.93	42.93	41.92	100
GASF	2.9	2.9	2.85	2.88	2,335
GATM	16.9	16.75	16.5	16.75	730
GENP	0.3	0.39	0.28	0.3	5
GGL	7.17	7.2	7.1	7.16	6,573
GHGL	40.19	40.66	40.66	40.19	1
GHNI	6.97	6.79	6.21	6.78	3,002
GHNL	2.5	2.89	2.5	2.5	12,001
GLAT	8	8	8	8	501
GLAXO	66.1	67.5	66.5	66.1	260
GLPL	41.7	42	39.62	41.7	325
GRAYS	23	23	23	23	500
GUSM	4.6	4.37	4.35	4.6	320
GUTM	24.95	24	23.71	24.95	4
GVGL	17.5	18.39	18.39	18.39	500
GWLC	5.05	5.02	5	5	1,600
HABSM	23.25	23.35	22.75	22.78	73,752
HADC	0.4	0.39	0.36	0.4	140
HAL	13.61	13.65	13.3	13.44	2,840
HBL	108.22	108.25	107.7	107.81	188,600
HCAR	8.8	9.08	8.51	8.96	14,266
HIRAT	4.28	4.35	4.13	4.14	11,952
HMB	17.2	17.39	17	17.05	9,400
HSPI	8.48	8.21	8.16	8.16	712
HUBC	33.89	34	33.51	33.59	232,100
HUBC-CFEB	34.6	0	0	34.28	0
HUBC-CJAN	34.19	0	0	33.87	0
HUBC-CMAR	35.12	0	0	34.8	0
HUBC-JAN	33.82	33.95	33.5	33.5	5,500
HUMNL	16.05	17.01	16	17.01	1,000
HUSS	16.16	16.5	16.5	16.16	5
IBFL	28.33	29.69	28	28.5	2,261
IBLHL	17.4	18.4	16.4	16.53	28,481
ICI	128.71	135.14	126.15	131.99	149,976
ICIBL	0.25	0.29	0.29	0.25	1
ICL	33.65	33.5	33.5	33.5	0
IDYM	399.33	379.4	379.4	399.33	1
IFSL	7.1	6.95	6.51	6.67	3,001
IGIBL	1	0.98	0.93	0.98	5,003
IGIIL	45.59	45.6	44.75	44.95	2,393
INDU	210	211.5	210	211.49	1,500
INIL	33.07	33	31.42	31.51	24,720
ISL	11.61	11.6	11.01	11.01	2,102
JDMT	13.69	13	13	13.69	81
JDWS	80.8	82.4	78.5	80.11	7,182
JLICL	60.9	61	60.51	61	1,000
JOVC	1.1	1.14	1.07	1.08	51,015
JPGL	0.63	0.65	0.6	0.6	35,501
JSBL	1.78	1.85	1.75	1.82	93,188
JSCL	4.08	4.15	4.03	4.06	477,714
JSGCL	16.96	17.8	16.13	17.77	17,620
JSIL	2.65	3.23	2.6	2.6	2,400
KAPCO	40.18	40.25	39.75	39.89	112,171
KAPCO-CFEB	41.02	0	0	40.71	0
KAPCO-CJAN	40.53	0	0	40.22	0
KAPCO-CMAR	41.64	0	0	41.33	0
KAPCO-JAN	40.55	42.5	39.95	41.23	4,000
KASBB	1.3	1.39	1.25	1.34	444,885
KASBSL	2.67	2.65	2.4	2.51	815
KESC	1.65	1.9	1.7	1.72	956,984
KOHC	10.24	10.25	9.54	10.05	64,472
KOHE	15.85	16	16	16	393,500
KOIL	0.9	0.95	0.85	0.95	3,970
KSBP	24.31	25	23.11	23.13	1,721
KTML	3.3	3.37	3.15	3.2	10,307
LINDE	101	100	100	101	1
LOTPTA	10.05	10.35	10.02	10.14	1,323,451
LOTPTA-CFEB	10.26	0	0	10.35	0
LOTPTA-CJAN	10.14	0	0	10.22	0
LOTPTA-CMAR	10.41	0	0	10.51	0
LOTPTA-JAN	10.11	10.3	10	10.2	98,000
LPCL	1.95	2	1.92	1.95	24,900
LPGL	23.15	23.75	23.75	23.15	300
LUCK	77.95	78	76.6	76.78	40,280
LUCK-CFEB	79.58	0	0	78.36	0
LUCK-CJAN	78.63	0	0	77.42	0
LUCK-CMAR	80.78	0	0	79.55	0
LUCK-JAN	78.3	77.8	77.1	77.2	20,000
MACFL	8	8.55	7.76	8	6
MARI	87.11	87.23	85.7	86.01	86,210
MBF	8.56	8.85	8.85	8.56	1
MCB	144.8	145.75	144.5	145.47	325,181
MCB-CFEB	147.84	0	0	148.47	0
MCB-CJAN	146.06	0	0	146.68	0
MCB-CMAR	150.05	0	0	150.71	0
MCB-JAN	145.04	145.75	145	145.54	46,500
MEBL	18.6	18.74	18.51	18.52	1,700
MFFL	81.98	86.07	83.5	81.98	260
MIRKS	41.5	42.1	41.65	41.5	184
MLCF	1.97	2.05	1.92	1.97	20,632
MODAM	0.88	0.92	0.9	0.9	530
MSOT	15.77	16.25	16	16.13	2,000
MTL	375.86	377	365.05	375.01	8,676
MUBT	0.8	0.41	0.41	0.8	1
MUKT	0.59	0.69	0.69	0.59	1
MUREB	65.39	65.6	65	65	1,000
MWMP	0.65	0.7	0.45	0.65	3
MZSM	1.7	1.65	1.64	1.64	800
NATF	65	65	65	65	99
NATM	35.35	33.6	33.6	33.6	500
NBP	44.36	44.55	44.1	44.25	504,836
NBP-CFEB	45.29	0	0	45.16	0
NBP-CJAN	44.75	0	0	44.62	0
NBP-CMAR	45.97	0	0	45.84	0
NBP-JAN	44.67	44.75	44.3	44.5	193,000
NCL	17.44	18	17.36	17.94	55,846
NCL-CFEB	17.81	0	0	18.31	0
NCL-CJAN	17.59	0	0	18.09	0
NCL-CMAR	18.07	0	0	18.59	0
NCL-JAN	17.6	0	0	18.1	0
NCPL	13	13.01	13	13	59,323
NESTLE	3163.18	3280	3005.03	3019.99	185
NETSOL	8.63	8.75	8.12	8.47	204,027
NETSOL-CFEB	8.81	0	0	8.64	0
NETSOL-CJAN	8.71	0	0	8.54	0
NETSOL-CMAR	8.94	0	0	8.78	0
NETSOL-JAN	8.71	8.25	8.25	8.25	1,000
NIB	1.65	1.75	1.61	1.7	547,053
NICL	2.3	2.38	2.3	2.3	57,000
NMBL	3.01	4	2.6	2.6	5,108
NML	40.84	41.1	40.51	40.99	92,323
NML-CFEB	41.7	0	0	41.84	0
NML-CJAN	41.2	0	0	41.33	0
NML-CMAR	42.32	0	0	42.47	0
NML-JAN	41.09	41.35	40.76	41.15	4,500
NONS	13	13.5	13.5	13.5	500
NOPK	17.41	17.83	17.29	17.83	1,000
NPL	13	13.05	12.91	13.01	111,466
NPL-CFEB	13.27	0	0	13.28	0
NPL-CJAN	13.11	0	0	13.12	0
NPL-CMAR	13.47	0	0	13.48	0
NPL-JAN	13.12	0	0	13.12	0
NRL	221.42	225.39	219.6	220.61	67,549
OGDC	137.77	138.24	135.12	136.01	337,229
OGDC-CFEB	140.66	0	0	138.82	0
OGDC-CJAN	138.97	0	0	137.14	0
OGDC-CMAR	142.76	0	0	140.91	0
OGDC-JAN	138.79	138.78	136.21	137.06	148,500
OLPL	6.86	7	7	6.86	21
OLTM	0.5	0.31	0.31	0.31	10,001
PACE	1.35	1.45	1.3	1.38	178,527
PAEL	3.57	3.69	3.45	3.56	77,819
PAKD	34.5	36.22	36.22	34.5	1
PAKMI	1.09	1.1	1.1	1.09	100
PAKRI	15.73	15.8	15.65	15.71	76,235
PAKRI-CFEB	16.06	0	0	16.03	0
PAKRI-CJAN	15.87	0	0	15.84	0
PAKRI-CMAR	16.3	0	0	16.28	0
PAKRI-JAN	15.87	15.95	15.71	15.83	2,000
PAKT	53.63	54.9	54.9	53.63	15
PASL	0.79	0.79	0.71	0.72	40,278
PASM	8.9	9.3	9.3	8.9	220
PEF	7.15	7.16	7.15	7.15	50,614
PGCL	42.7	42	42	42.7	1
PGF	12.6	13.15	12.65	12.67	42,570
PIAA	1.96	1.95	1.95	1.95	9,992
PICT	70.06	72	70.5	70.5	579
PIF	5.59	5.52	5.5	5.5	21,858
PIL	5	5.95	5.94	5	300
PINL	7.76	8.4	8.05	8.16	1,272
PIOC	3.87	3.65	3.65	3.87	190
PKGI	4.7	5.57	5.57	4.7	1
PKGP	11.45	11.65	11.11	11.27	7,504
PKGS	82.68	80.9	80	80	15,168
PMI	1.01	1.05	1	1	1,501
PMRS	44.14	41.94	41.94	44.14	22
PMTFC6	98.1529	0	0	98.1529	0
PNGRS	2.77	2.98	2.86	2.86	1,600
PNSC	12.67	12.85	12	12.07	24,217
POL	346.22	348.75	345.06	346.26	196,490
POL-CFEB	353.48	0	0	353.41	0
POL-CJAN	349.24	0	0	349.15	0
POL-CMAR	358.77	0	0	358.73	0
POL-JAN	348.47	350.8	347.5	348.63	80,000
PPL	167.3	168	165.75	166.15	301,145
PPL-CFEB	170.81	0	0	169.58	0
PPL-CJAN	168.76	0	0	167.54	0
PPL-CMAR	173.36	0	0	172.13	0
PPL-JAN	168.34	169.6	167	167.2	18,000
PPP	33.57	34	34	34	500
PPVC	4	4	4	4	25
PRL	66.44	68	66.1	67.78	2,634
PRWM	9.8	10.25	9.1	9.8	3
PSMC	63	63.95	62	62.5	13,535
PSO	230.07	236.7	232	234.13	458,960
PSO-CFEB	234.89	0	0	238.96	0
PSO-CJAN	232.08	0	0	236.08	0
PSO-CMAR	238.41	0	0	242.56	0
PSO-JAN	232.1	237.89	234.8	235.48	93,500
PSYL	17.98	17.94	17	17.98	161
PTC	10.19	10.2	10.06	10.17	300,655
PTC-CFEB	10.4	0	0	10.38	0
PTC-CJAN	10.28	0	0	10.25	0
PTC-CMAR	10.56	0	0	10.54	0
PTC-JAN	10.06	0	0	10.26	0
PTEC	3	3.7	3.7	3	1
QUET	36.63	34.8	34.8	36.63	1
RAVT	0.71	0.73	0.51	0.71	4
REDT	1.1962	1.0421	1.0421	1.0421	0
RMPL	2405	2514	2415	2405	2
RUPL	32.5	32.7	32.7	32.5	64
SANSM	9.43	9.49	9.49	9.43	300
SAPL	144.39	144.5	144	144.39	170
SBL	1.4	1.46	1.35	1.39	9,963
SCBPL	8.19	8.18	7.91	7.92	3,503
SCLL	2.65	3.1	3.1	2.65	1
SCM	10.62	10.74	10.74	10.62	1
SEARL	47.07	48.44	46.51	47.07	51
SEL	16.9453	15.97	15.95	15.95	1,500
SEPCO	0.69	0.72	0.66	0.7	9,061
SEPL	36	35.7	35.5	36	300
SGML	5	5.06	5.05	5.05	3,000
SHDT	11.8	12	12	12	35,182
SHEL	192.76	195.97	192	192.53	1,908
SHEZ	110.07	109.19	106	110.07	225
SHJS	85.04	89.29	89.2	85.04	206
SHNI	8.35	8.54	8	8	6,111
SHSML	8.88	9.75	8.68	8.69	23,803
SILK	1.69	1.77	1.7	1.75	292,703
SING	15.94	15.79	15.79	15.94	29
SITC	71.41	71.3978	70	71.3978	104
SJTM	2.25	2	2	2	0
SMBL	1.78	1.73	1.7	1.72	11,950
SNAI	35.08	35.2	35.2	35.08	27
SNBL	4.03	4.28	4	4.01	38,014
SNBLTFC	100.17	0	0	100.17	0
SNGP	16	16	15.8	16	60,618
SPL	9.9	10	9.7	9.7	9,100
SPLC	0.45	0.5	0.42	0.45	4
SRVI	196.85	200	196	199.14	1,703
SSGC	18.85	19.22	18.67	18.87	7,687
SSIC	4.25	4.7	4.67	4.25	25
SSML	1.4	1.27	1.2	1.21	1,550
STCL	8.04	8.14	8.14	8.04	1
STPL	6.5	6.52	6.52	6.5	1
SUTM	32	33	33	32	1
TDIL	9.91	10	9.23	10	2,502
TELE	0.77	0.84	0.76	0.8	41,081
TGL	8.26	8.35	8.05	8.05	14,201
THALL	79.74	82.22	78.01	82.19	857,634
THCCL	22.35	21.25	21.25	22.35	100
TICL	51.85	53	49.9	51.85	17
TREET	38	38.2	37.5	37.59	10,157
TRG	1.15	1.2	1.05	1.07	2,132,392
TRIBL	0.75	0.94	0.94	0.75	1
TRIPF	160.4	166	162	163	806
TRSM	2	1.95	1.95	2	100
TSMF	1.25	1.39	1.39	1.25	1
TSPL	0.57	0.89	0.57	0.57	7,501
UBL	54.53	54.5	53.81	54	79,974
UBL-CFEB	55.67	0	0	55.11	0
UBL-CJAN	55.01	0	0	54.45	0
UBL-CMAR	56.51	0	0	55.94	0
UBL-JAN	55.03	57	54.01	55.51	2,000
UBLTFC4	99.7205	0	0	99.792	0
ULEVER	5283	5430	5350	5381.67	31
UNIC	5	5	5	5	275
UPFL	1700	1698	1615	1700	3
WAHN	34.96	35.69	35.69	34.96	1
WAZIR	14.5	14.5	14.5	14.5	25
WTCL	1.7	1.97	1.72	1.75	19,028
WTL	0.97	1	0.95	0.97	114,268
WYETH	753.75	788	779.99	753.75	20
YOUW	1.15	1.01	1	1	2,000
ZAHT	4.2	4.75	4.75	4.2	1
ZTL	2.39	2.4	2.1	2.39	2
Total Turnover					22,746,175

KSE EOD Daily Share Price Data - 09/01/2012