KSE EOD Daily Share Price Data - 08/02/2012

For: February 08, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	91	86.45	86.45	86.45	300
AACIL	2.4	3.1	2.58	3	1,094,979
ABL	62.03	62.9	62	62.51	59,944
ABOT	105.47	107	103.16	103.54	8,625
ACPL	59.33	60	59.1	59.55	95,055
ADMM	23.8	24.45	23.01	23.8	3
ADOS	6	6.75	6	6	600
AGIC	7.76	8.5	7.2	7.89	1,541
AGIL	63	62	60.5	60.76	1,200
AGL	17	18	16	17.5	145,841
AGSML	5.9	5.98	5.5	5.5	600
AGTL	176.41	179	173.26	177.86	548
AHCL	28.3	29.68	28.35	29.12	6,416,471
AHCL-CFEB	28.52	0	0	29.34	0
AHI	15.93	16.8	15.9	16	94,553
AHL	19.65	20.65	19.01	20.62	150,153
AICL	52.86	54.78	53	53.77	737,832
AICL-CFEB	53.28	0	0	54.17	0
AKBL	12.06	12.68	11.75	11.96	4,068,550
AKBL-CFEB	12.16	0	0	12.05	0
AKDCL	32.4	34.02	32.5	34.02	5,614
ALTN	6.95	6.25	6.25	6.25	500
AMTEX	1.75	1.94	1.75	1.82	641,785
AMZV	0.38	0.45	0.34	0.34	44,228
ANL	4.35	5.35	4.5	5.35	20,502,411
ANL-CFEB	4.38	0	0	5.39	0
APL	438.42	442.5	438	438.65	31,325
ARM	21.5	21.5017	21.5017	21.5017	0
ASHT	7	7.5	7.5	7.5	0
ATBA	172.57	174.98	172.51	172.58	2,750
ATFF	7.25	7.75	7.75	7.25	10
ATIL	35.71	37	35.01	36.79	17,621
ATLH	121	121	120.51	120.6	895
ATRL	123.45	126.65	123.75	124.16	2,583,291
ATRL-CFEB	124.43	0	0	125.09	0
AZAMT	1.38	1.66	0.6	1.44	66,501
AZTM	0.27	0.28	0.28	0.28	500
BAFL	12.81	12.94	12.52	12.57	3,792,798
BAFL-CFEB	12.91	0	0	12.66	0
BAHL	32.31	32.65	32.21	32.48	374,832
BAHL-CFEB	32.57	0	0	32.72	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	102.5	103.2	103.2	102.85	3,000
BAPL	5.01	5.85	5	5.85	4,004
BATA	670.92	699	699	699	102
BCL	30	31.5	28.5	31.46	1,816
BERG	15.41	16.41	15.82	16.41	62,039
BGL	2.05	2.4	2.06	2.05	225
BIFO	61	61	61	61	2
BIPL	4.37	4.45	4.1	4.23	160,534
BNWM	17.47	17.6	17	17.1	811
BOK	5.9	6	5.75	5.83	19,962
BOP	6.59	6.72	6.3	6.34	3,153,028
BPL	21	22.05	21.5	22.03	3,109
BRR	2.51	2.75	2.72	2.72	999
BUXL	5.11	6.11	6.01	6.1	5,824
BWCL	10.98	11.96	11.95	11.96	2,300
BWHL	25.07	24.21	24.2	25.07	201
BYCO	6.8	7.15	6.8	6.87	1,225,170
CENI	7.49	7.69	7.69	7.69	1,000
CEPB	12.5	12.77	12.17	12.25	26,301
CHAS	6.9	6.98	6.95	6.97	1,439
CHBL	1.39	1.5	1.3	1.4	3,504
CHCC	12.4	13.4	12.49	12.81	2,591,997
CLOV	49.51	47.2	47.05	47.05	1,860
CML	1.2	1.25	1.1	1.24	1,002
COLG	700	724.89	700	700	17
COTT	1.83	1.9	1.21	1.87	1,010
CPL	158.67	159.96	157.42	158.29	5,608
CPPL	25.39	26.01	24.13	24.13	151,454
CRTM	8.01	8.4	8	8.2	1,880
CSAP	19	19.25	18.45	18.51	40,900
CSM	0.65	0.65	0.51	0.65	1,253
CSMD	14.17	15.17	13.25	14.47	1,044
CSUML	1.65	1.62	1.46	1.55	6,073
CYAN	54.8	56	54.98	55.88	12,721
DADX	72.18	75.78	74.23	74.23	99
DAWH	39.7	40.5	39.3	39.6	266,199
DBCI	1.36	1.65	1.32	1.6	11,500
DCH	1.82	1.89	1.75	1.8	51,462
DCL	1.57	1.79	1.62	1.7	622,983
DCM	1.29	1.84	1.05	1.49	41,535
DEL	1.18	1.3	1.14	1.25	11,632
DFML	1.85	2.1	1.95	2	183,124
DGKC	25.37	25.56	24.45	24.64	8,946,544
DINT	18.49	19.38	17.5	19.36	535
DLL	30.28	31.69	29	31.45	1,773
DMTM	2.36	2.99	2.25	2.36	152
DOL	4.29	4.59	4.25	4.36	631,893
DSFL	1.46	1.7	1.47	1.58	961,419
DSIL	1.07	1.14	1	1.05	242,638
DSL	1.75	1.8	1.65	1.66	130,459
DSML	3.7	3.7	3.5	3.5	4,500
DWAE	0.99	1.14	0.82	0.98	13,305
DWSM	1.7	1.65	1.65	1.7	1
DYNO	9.44	9.5	9.5	9.44	1
ECOP	3.31	3.69	3.35	3.4	11,002
EFOODS	32.45	34.07	33.42	34.07	544,399
EFUG	44.1	46.3	46.3	46.3	29,791
EFUL	78.55	82.47	79.26	80.53	16,151
ELSM	18	18.99	18.5	18.95	1,819
EMCO	1.75	2.75	1.5	2.55	150,375
ENGRO	124.74	127.7	124.7	125.36	5,796,355
ENGRO-CFEB	125.73	0	0	126.3	0
EPCL	8.59	8.7	8.46	8.5	556,051
ESBL	1.75	1.89	1.89	1.89	1,000
EXIDE	171.77	173.99	172	172.54	308
FABL	9.61	10.06	9.76	9.93	499,164
FANM	4	4.1	4	4.1	5,200
FATIMA	22.48	22.98	22.25	22.34	6,348,283
FCCL	4.13	4.68	4.07	4.51	25,366,598
FCIBL	2.75	3.7	3.7	2.75	1
FCSC	2.09	2.33	2.03	2.13	375,030
FDIBL	1.15	1.45	1.25	1.26	131,064
FDMF	3.35	3.5	3.3	3.33	31,749
FECM	2.56	2.99	2.76	2.56	105
FECTC	6.28	7.28	6.59	7.28	43,221
FEM	0.91	1	0.95	0.95	6,803
FEROZ	65.51	67.45	63.25	65.39	6,238
FFBL	46.42	48.15	46.4	47.82	8,031,985
FFBL-CFEB	46.79	0	0	48.18	0
FFC	182.6	183.92	180.5	181.42	3,465,894
FFC-CFEB	184.04	0	0	182.77	0
FFLM	1.65	1.61	1.6	1.61	5,344
FHAM	7.83	7.9	7.81	7.89	22,744
FHBM	7.25	7.7	7.2	7.2	701
FLYNG	1.19	1.4	1.17	1.3	804,061
FNBM	6.47	6.89	6.89	6.47	10
FNEL	3.8	4.8	3.99	4.5	21,964
FPJM	0.9	0.9	0.8	0.9	212
FPRM	11.32	11.65	11.65	11.32	25
FRCL	1.5	1.98	1.1	1.85	1,002
FUDLM	6.7	6.98	6.9	6.7	25
FZCM	69.5	71.5	71.5	69.5	20
GADT	48	48.89	47	47.15	10,398
GAMON	1.03	0.83	0.83	1.03	100
GASF	3.37	3.44	3.3	3.34	732,758
GATM	21.1	21.25	20.05	20.17	1,323
GENP	0.41	0.44	0.37	0.4	53,013
GFIL	4	4.5	4.5	4	55
GGL	9.13	9.35	8.91	8.95	33,529
GHGL	41.76	42	41.05	41.25	2,131
GHNI	6.11	6.35	6.25	6.25	3,203
GHNL	3.02	3.28	2.75	3.2	16,804
GLAXO	66.87	67.9	65.6	65.85	13,312
GLPL	36.28	35.35	35.03	36.28	150
GRAYS	24.29	23.5	23.08	23.1	3,702
GRYL	2.1	2	2	2.1	103
GSPM	7.6	7.5813	7.5813	7.5813	0
GTYR	18.89	18.1	18.1	18.89	400
GUSM	4.3	4.49	4.31	4.3	102
GVGL	21.7017	20.62	20.62	21.7	50
GWLC	4.82	5.79	5.25	5.26	4,108
HABSM	19	19.15	19	19.02	22,024
HADC	0.33	0.4	0.31	0.34	26,503
HAJT	0.15	0.5	0.49	0.15	110
HAL	14.43	15	14.5	14.5	3,758
HBL	118.86	120.5	116	119.18	52,836
HCAR	9.68	9.8	9.3	9.36	13,000
HICL	10.68	11.34	10.31	10.41	8,788
HINO	71.45	70	68	69.98	1,252
HINOON	31.5	32.95	31.15	31.51	6,160
HIRAT	4.29	4.5	4.2	4.2	60,011
HMB	17.78	18.1	17.75	17.8	32,799
HSPI	16.43	16.15	15.43	15.43	20,857
HUBC	35.36	36.7	35.32	36.01	10,444,403
HUBC-CFEB	35.64	0	0	36.28	0
HUMNL	15.85	16	16	15.85	300
HWQS	7	7.95	7.95	7.95	2,000
IBFL	27.5	27.99	27.4	27.85	16,416
IBLHL	16.28	16.2	16.11	16.13	3,153
ICI	142.99	150.13	143	146.59	166,457
ICIBL	0.34	0.49	0.37	0.48	2,442
IDRT	5.8	5.95	5.61	5.95	4,400
IDSM	3.55	3.5	3.5	3.5	500
IDYM	402.84	399.9967	399.99	399.9967	1
IFSL	7.52	7.87	7.5	7.85	4,759
IGIBL	1.2	1.25	1.22	1.23	184,129
IGIIL	45.91	47.4	45.35	46.82	4,544
ILTM	160.04	154	153	160.04	5
INDU	223.19	223.9	223	223	9,472
INIL	26.58	26.81	25.9	26.04	67,657
ISL	9.8	10.15	9.4	9.48	224,548
JDMT	11	11	10.02	11	1,068
JDWS	77.01	78	76	76	1,546
JGICL	58.33	59.99	57.06	59.1	1,648
JLICL	66.77	67	66.5	66.5	4,000
JOPP	6.95	7	6.5	7	2,099
JOVC	2.81	3.19	2.52	2.8	1,468,731
JPGL	0.74	0.77	0.72	0.72	546,225
JSBL	4.06	4.2	3.7	3.85	2,400,344
JSCL	7.99	8.52	8.11	8.18	33,883,884
JSGCL	25.51	26.78	26.78	26.78	750
JSGF	6.2	6.19	6	6.13	48,367
JSIL	4.88	5.88	4.92	5.88	2,419,455
JSVFL	6.25	6.44	6	6.08	617,348
JUBS	2.86	1.9	1.9	2.86	275
JVDC	61.99	58.9	58.9	61.99	130
KAPCO	41.75	42.09	41.69	41.92	59,986
KAPCO-CFEB	42.08	0	0	42.23	0
KASBB	1.72	1.89	1.7	1.81	634,779
KASBSL	3.25	3.44	3.16	3.27	57,921
KESC	1.79	1.86	1.74	1.75	159,406
KML	1.71	1.98	1.98	1.71	1
KOHC	14.3	15.3	14.49	15.3	184,602
KOHE	16.5	16.93	16.01	16.43	26,319
KOHP	1.56	1.69	1.69	1.69	716
KOHS	4.46	5	3.46	3.49	706
KOIL	0.93	1	0.92	0.96	13,003
KSBP	23.05	24.2	23.32	24	3,388
KTML	4.16	4.5	4.15	4.35	104,849
LOTPTA	8.84	8.9	8.65	8.68	1,763,195
LPCL	2.18	2.48	2.21	2.32	23,753,155
LUCK	88.65	91	89.25	89.63	2,874,916
LUCK-CFEB	89.35	0	0	90.3	0
MACFL	7.86	7.83	7.81	7.86	396
MARI	91.62	93.5	91.17	91.42	197,348
MBF	9.4	9.35	9.31	9.32	12,500
MCB	182.41	184	178.8	179.59	687,005
MCB-CFEB	183.85	0	0	180.93	0
MEBL	22.25	22.86	21.66	22.5	115,597
MEHT	57	59.85	59.85	57	1
MERIT	17	16.7	16	16.37	23,974
MFFL	106.14	111.44	111.43	106.14	20
MIRKS	29.86	31.35	29.5	29.5	3,550
MLCF	2.27	2.65	2.23	2.57	2,433,367
MQTM	7.94	7.5	7.5	7.5	1,000
MSOT	17.57	17.4	16.7	16.75	3,000
MTL	429.32	432.5	430	431.19	13,733
MUCL	9.06	10.06	10.06	10.06	1,000
MUKT	0.38	0.54	0.43	0.5	5,113
MUREB	65.21	66.9	64.05	65.28	21,617
MWMP	0.64	0.76	0.55	0.76	10,008
MZSM	1.59	1.6	1.45	1.46	8,362
NAGC	16.14	17.14	16.75	16.75	501
NATF	78.96	82.9	77.75	78.88	7,527
NBF	3.5	3.5	3.16	3.5	4,044
NBP	46.59	47.39	46	46.12	3,765,187
NCL	20.54	20.97	20.1	20.13	236,986
NCLNCP	22.17	21.1	21.1	21.1	0
NCPL	14.17	14.8	14.13	14.52	2,382,078
NESTLE	3349.11	3424.99	3310	3367.49	473
NETSOL	10.06	10.35	10	10.03	283,866
NIB	1.79	1.92	1.78	1.84	5,699,641
NIBTFC	97.8802	98.4	98.4	98.0392	20,000
NICL	2.6	2.7	2.59	2.6	108,526
NMBL	3.3	3.5	3.5	3.5	10,000
NML	49.38	49.85	48.75	48.87	2,138,379
NOPK	19.57	20.48	19.08	19.08	2,793
NPL	14.72	15.72	14.6	15.42	2,077,080
NRL	264.37	271	265	265.98	273,632
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	158.62	160	156.01	156.75	1,462,101
OLPL	7	6.9	6.62	6.76	14,645
OLTM	0.52	0.9	0.9	0.52	1
PACE	1.6	1.74	1.57	1.6	2,661,339
PAEL	4.27	4.48	4	4.03	2,933,588
PAKD	35.75	37.53	37	37.53	890
PAKMI	1.2	1.5	1.5	1.2	6
PAKRI	17.95	18.7	18	18.27	1,314,320
PAKT	53	52.5	51.1	51.13	1,020
PASL	1.84	1.92	1.7	1.78	609,800
PCAL	32	32.8	32.8	32	90
PECO	36.55	37	34.74	36.55	401
PEF	7.4	7.41	7.4	7.4	26,545
PFLTFC2	99.5524	0	0	99.5524	0
PGCL	41.89	43.98	42	41.89	38
PGF	13.99	14	13.77	13.88	24,203
PIAA	1.94	2.07	1.91	1.91	18,212
PICT	90.3	94.81	92.5	94.81	21,492
PIF	5.95	6.07	5.9	6	123,213
PIL	6.5	6.98	6.5	6.5	246
PINL	8.71	9.1	8.88	8.99	7,234
PIOC	4.75	5.5	4.6	5.28	246,061
PKGP	11	11.3	10.91	11	38,103
PKGS	80.08	84.08	81	84.08	39,740
PMI	1.07	1.2	1.2	1.2	501
PMRS	36.24	34.43	34.43	34.43	600
PMTFC6	98.1743	0	0	98.1743	0
PNGRS	2.45	2.47	2.4	2.45	201
PNSC	21.15	22	21	21.69	409,622
POL	366.53	368.99	363.6	365.31	448,332
PPL	176.92	179.99	176.8	177.98	909,491
PPP	34.75	34	33.75	33.93	1,250
PRET	23.0424	21.9	21.9	23.04	100
PRL	65.52	66.9	65.9	66.25	12,453
PRWM	10.25	11.2	10.42	10.9	4,800
PSMC	60.2	61.41	60	60.48	27,028
PSO	266.85	270.99	262	263.37	1,125,396
PSYL	17.98	17.9	16.99	17.8	9,519
PTC	11.91	12.09	11.7	11.8	1,521,563
PTEC	4.67	4	4	4	10,000
QUICE	3.2	4.2	3.25	4.08	297,940
RAVT	0.7	0.8	0.7	0.75	13,501
REST	5.99	4.99	4.99	4.99	2,775
RMPL	2599.7638	2600	2490	2600	188
SAIF	5.54	6.15	5.5	5.71	44,448
SALT	36.39	38.19	36.5	38.17	630
SAPL	145.03	147.99	142	143.23	792
SAZEW	17.82	18.38	17.84	18.08	1,011
SBL	1.77	1.83	1.71	1.75	76,001
SCBPL	8.74	8.99	8.5	8.51	181,004
SCBPTFC3	102.0816	0	0	102.0816	0
SCLL	3	3.4	2.99	3	604
SCM	10.75	10.65	10.65	10.65	5,287
SEARL	46.26	47	46.25	46.25	2,828
SEL	15.74	15.8	15.5	15.6	3,420
SEPCO	0.81	1.04	0.83	0.94	331,509
SEPL	36.02	37.7	36.25	37.57	106,127
SFL	102.01	102.1	102.1	102.1	0
SFWF	6.44	7	7	6.44	65
SHCI	1.8	1.65	1.3	1.65	38,303
SHCM	12	12	12	12	500
SHEL	199.35	201.99	195.35	198.11	1,012
SHEZ	115	115.5	113	113.61	1,684
SHFA	30.72	30.97	29.5	29.99	1,391
SHJS	64.11	64	64	64	1
SHNI	8.58	8.87	8.25	8.58	451
SHSML	7	7	7	7	1,500
SIBL	2.01	2.01	1.6	2	50,045
SIEM	821.78	855	800	821.78	21
SILK	1.98	2.05	1.92	1.96	2,020,144
SING	17.04	17.94	16.61	17.04	12
SITC	81	82.75	80.1	81.38	67,397
SJTM	2.1	1.5	1.5	2.1	100
SKFL	4.8	5.05	5.05	5.05	0
SLYT	3.5	3.79	2.95	3.5	24
SMBL	2.4	2.55	2.2	2.32	2,247,860
SMCPL	5.89	6.39	6	6.11	6,050
SMTM	4.91	5	4.04	4.91	4
SNAI	36.51	37.96	36.5	36.5	12,716
SNBL	5.11	5.14	4.5	4.68	1,061,332
SNBLTFC	99.5551	0	0	99.5551	0
SNGP	18.79	19.7	18.21	18.3	1,214,615
SPL	11.36	12.24	11.25	11.67	341,147
SRVI	196	205.69	203.95	196	33
SSGC	20.02	20.59	19.42	19.61	144,999
SSIC	5.42	4.99	4.5	4.89	2,459
STCL	8.15	8.73	8.1	8.1	6,191
STJT	20.36	21	21	20.36	20
STML	7.3	7.5	7.5	7.3	100
STPL	7.3	7.89	7.1	7.75	2,870
SURC	25.34	26.24	25.5	25.34	15
SUTM	30.4	31	28.88	28.88	1,500
TATM	20.45	21.47	21.47	20.45	3
TDIL	9.84	9.88	9.77	9.83	8,000
TELE	0.97	1.1	0.95	1.03	615,081
TGL	8.99	9.33	8.97	9	41,643
THALL	78.92	82.45	78.45	78.83	9,611
THCCL	19	19	18.5	19	101
TREET	39.96	41	39.66	39.88	21,538
TRG	1.69	1.8	1.65	1.75	1,494,429
TRIBL	1	1.1	0.82	0.89	2,199
TRIPF	178.99	181.98	178.75	180.06	5,322
TRPOL	0.5	0.42	0.42	0.42	1,849
TRSM	1.75	2.47	2.39	2.45	501
TSBL	1.78	1.01	1	1.78	300
TSMF	1.41	1.05	1.05	1.41	90
TSML	54.48	52	51.76	51.76	5,214
TSPL	0.56	0.69	0.51	0.56	85
UBL	59.52	61.6	59.7	61.41	1,174,767
UBLTFC2	95.05	0	0	95.05	0
UBLTFC4	99.8703	0	0	99.8703	0
ULEVER	5300	5348	5275	5299	32
UPFL	1700	1750	1749.99	1700	3
WAZIR	14.5	14.5	14.5	14.5	3,730
WTCL	2	2.1	2	2.01	174,000
WTL	1.33	1.39	1.26	1.34	771,906
WYETH	700	724	700	701.39	44
ZIL	36.67	38.5	38.19	38.5	1,495
Total Turnover					243,318,847

KSE EOD Daily Share Price Data - 08/02/2012