KSE EOD Daily Share Price Data - 16/02/2012

For: February 16, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	78	80	77.5	79	4,068
AACIL	3.2	3.64	3.25	3.35	522,434
AASM	19.94	20.4575	20.4575	20.4575	0
ABL	61.08	62	60.67	61.67	80,692
ABOT	95.88	93.5	91.09	91.59	36,082
ACPL	57	57.25	56.25	56.48	60,540
ADAMS	13	12.97	12.5	13	490
ADOS	6.16	7.15	6.6	6.6	555
AGIC	7.52	8.45	8.03	7.52	400
AGIL	60.26	60.01	60.01	60.26	49
AGL	16.99	17.87	16.75	17.61	41,971
AGTL	185.8	188	185	188	3,018
AHCL	30.75	31.64	30.55	31	7,894,687
AHCL-CFEB	30.89	0	0	31.1	0
AHI	16.01	16.4	15.71	16.18	10,500
AHL	21.66	22.5	21.15	21.95	106,655
AICL	51.7	52.8	51.5	52	156,192
AICL-CFEB	51.93	0	0	52.16	0
AKBL	11.53	11.85	11.5	11.66	2,873,729
AKBL-CFEB	11.58	0	0	11.7	0
AKDCL	36.76	38.14	35.85	35.95	5,202
AKGL	7.75	8.7	7.25	7.75	51
ALTN	6.25	7.25	7.25	7.25	800
AMTEX	1.82	1.89	1.74	1.76	450,177
ANL	6.15	6.36	6.07	6.13	10,669,758
ANL-CFEB	6.18	0	0	6.15	0
ANSS	7.5	8.5	7.51	7.51	8,000
APL	434.76	437.99	429.1	430.57	59,759
ARM	21.5	21.5017	21.5017	21.5017	0
ATBA	169.71	176.89	171.99	174.93	2,448
ATFF	6.6	6.78	6.52	6.52	12,003
ATIL	37.6	38.89	37.5	37.51	1,127
ATLH	131.31	137.75	127	135.95	2,924
ATRL	120.88	122.87	120.7	122.02	1,478,777
ATRL-CFEB	121.41	0	0	122.39	0
BAFL	12.83	13.13	12.85	12.95	15,763,494
BAFL-CFEB	12.89	0	0	12.99	0
BAFS	40.12	38.12	38.12	40.12	50
BAHL	32.22	32.2	31.9	32.05	466,232
BAHL-CFEB	32.36	0	0	32.15	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	102.85	0	0	102.85	0
BATA	746.42	720	711	720	57
BAWS	12.6	13.25	12.98	13.25	990
BCL	29.89	30	29.3	29.89	90
BCML	10	9.21	9.2	9.21	1,495
BERG	15.43	16.43	16	16.43	30,280
BGL	2.04	2.18	2.17	2.04	150
BIFO	61	58.5	58.5	61	34
BIPL	4.83	4.98	4.7	4.71	1,178,975
BNWM	17.55	18.35	17.5	18.12	7,384
BOK	5.88	6.2	5.81	6.08	1,079,850
BOP	7.08	7.35	7.06	7.16	5,312,853
BPL	22.25	23.36	22.3	23.34	164,354
BROT	0.61	0.65	0.5	0.5	1,509
BRR	2.51	2.99	2.54	2.51	5
BUXL	10.1	11.1	9.21	10.4	8,103
BWCL	14.88	15.5	15.5	14.88	100
BYCO	6.93	7.21	6.9	6.97	1,139,191
CENI	7.33	7.4	7.3	7.31	1,170
CEPB	12.25	13	12.15	13	35,142
CHAS	7.2	7.8	7.39	7.8	4,300
CHBL	1.61	1.82	1.7	1.73	314,123
CHCC	14.21	15.08	14.25	14.66	4,240,056
CJPL	0.7	0.95	0.65	0.7	40
CML	1.3	1.5	1.35	1.39	11,000
COLG	745.25	750	749	749	253
CPL	159.53	161	159	159	31,975
CPMFI	3.6	3.85	3.4	3.4	433,000
CPPL	24.12	24.48	23.99	23.99	10,029
CRTM	7.27	8.27	8	8.2	57,841
CSAP	18.03	18.65	18.3	18.3	2,001
CSM	0.69	0.67	0.57	0.67	2,600
CSUML	1.49	1.8	1.36	1.63	694,229
CWSM	1.09	1.2	1.05	1.09	31
CYAN	55	56.4	55	56.04	4,775
DADX	44.8562	47.09	47.09	47.09	3,588
DAWH	38.52	40.44	36.6	40.2	889,161
DBCI	1.74	1.7	1.55	1.7	11,202
DCH	2.14	2.4	2.04	2.19	478,332
DCL	1.9	1.99	1.75	1.88	464,692
DEL	1.22	1.28	1.28	1.22	5
DFML	2.45	2.55	2.2	2.21	158,413
DGKC	24.87	26	24.8	25.68	9,868,618
DKTM	1.69	1.3	1.3	1.3	1,000
DLL	30.77	32.1	31	32.1	14,628
DMTM	2.6	3.39	2.5	3.01	3,343
DOL	5.31	5.44	5.06	5.12	525,865
DREL	524.33	500	500	524.33	1
DSFL	1.78	1.95	1.75	1.78	900,635
DSIL	1.1	1.25	1.09	1.16	233,257
DSL	2.3	2.4	2.15	2.16	183,555
DWAE	1.13	1.18	1.18	1.13	2
DYNO	9.44	9.6	8.77	9.44	408
ECOP	3.52	3.65	3.51	3.62	10,348
EFLTFC3	97.953	0	0	97.953	0
EFOODS	35.59	37.36	36	37.36	4,488,365
EFUG	50.93	53.47	52.65	53.47	55,949
EFUL	81.98	84	81	82.19	3,993
ELCM	10.5	11	10.1	10.1	501
ELSM	19.26	19.5	19.5	19.26	200
EMCO	2.11	2.47	2	2.04	1,100
ENGRO	121.77	127.85	119	127.85	5,261,570
ENGRO-CFEB	122.3	0	0	128.24	0
EPCL	9.63	10.5	9.8	9.95	5,045,073
EXIDE	172.79	174.5	172.5	174.43	842
FABL	10.27	10.54	10.25	10.31	198,204
FANM	4.1	4.1	4.1	4.1	2,500
FATIMA	23.47	24.15	23.52	23.98	8,893,590
FCCL	4.62	5.06	4.7	4.98	22,910,482
FCIBL	2.75	3.5	3.5	2.75	1
FCONM	1.11	2	1.19	1.19	2,502
FCSC	2.36	2.7	2.4	2.45	951,721
FDIBL	1.25	1.49	1.15	1.34	113,013
FDMF	3.2	3.9	3.21	3.52	228,650
FECM	2.55	2.95	2.45	2.53	2,966
FECTC	7.44	7.6	7.3	7.6	13,176
FEM	0.99	1.35	0.9	1.13	47,052
FEROZ	67.58	65.3	65.3	67.58	1
FFBL	47.23	47.49	46.93	47.04	1,814,047
FFBL-CFEB	47.44	0	0	47.18	0
FFC	184.75	186.39	183.9	185.65	2,058,570
FFC-CFEB	185.56	0	0	186.22	0
FFLM	1.74	1.77	1.77	1.74	200
FHAM	7.75	7.99	7.66	7.75	5
FHBM	8.08	7.94	7.5	8.08	6
FLYNG	1.25	1.37	1.27	1.31	228,699
FML	19.05	20.05	20.05	20.05	0
FNBM	6.55	6.8	6.8	6.55	1
FNEL	5.24	6.1	5	5.23	489,878
FPJM	0.86	0.86	0.79	0.86	13,700
FRCL	1.54	2	1.45	1.65	5,002
FRSM	18.5	18.5	18.35	18.49	1,834
FUDLM	7.33	7.5	6.9	6.9	58,534
FZTM	231.19	241.99	241	231.19	13
GAMON	1.25	1.26	1.26	1.26	1,000
GASF	3.25	3.5	3.26	3.32	42,207
GENP	0.37	0.5	0.37	0.4	26,002
GGL	8.46	8.9	8.45	8.65	48,397
GHGL	39.96	40	38.25	39.52	3,062
GHNI	6.3	6.89	6.39	6.84	63,491
GHNL	2.86	3.14	2.26	2.51	64,506
GLAXO	65.21	66.5	65.35	65.9	16,264
GLPL	41.49	43.55	42.51	42.52	516
GRAYS	23.46	23	23	23.46	9
GTYR	17.5	18.19	18.19	17.5	101
GVGL	21.17	20.12	20.12	20.12	0
GWLC	4.84	5.5	5.2	5.24	4,198
HABSM	19.17	19.2	19	19.12	21,106
HADC	0.55	0.59	0.46	0.51	36,976
HAJT	0.18	0.18	0.18	0.18	100
HAL	17	17.1	16.5	16.9	12,895
HBL	119.24	119.98	117.4	117.57	143,621
HCAR	9.75	9.95	9.79	9.94	18,579
HICL	10.5	10.65	10.5	10.5	10,621
HINO	69.98	69.01	69	69.01	600
HINOON	31.04	32	31	32	2,889
HIRAT	4.3	4.4	4.2	4.24	34,606
HMB	17.36	17.4	17.2	17.28	26,824
HSPI	14.4	14.6	14.1	14.6	4,339
HUBC	36.44	36.49	36.2	36.26	776,198
HUBC-CFEB	36.6	0	0	36.37	0
HUSI	3.4	3.4	2.85	3	1,665
HUSS	16.5	15.5	15.5	16.5	5
HWQS	7.95	7.9	7.9	7.9	0
IBFL	27.31	27.6	27.5	27.5	6,250
IBLHL	16.25	16.79	16	16	1,067
ICI	143.11	144.25	143	143.97	34,839
ICIBL	0.45	0.7	0.4	0.55	9,609
IDRT	5.99	6.25	5.62	6	1,510
IFSL	8.88	9.88	8.6	9.88	17,842
IGIBL	1.16	1.3	1.19	1.2	2,102
IGIIL	46.87	46.8	45	45.27	5,210
ILTM	176.6	185	171	182.98	262
INDU	235.95	237	230	235.2	3,757
INIL	27.03	27.55	26.85	26.92	44,740
ISIL	71.5	73.99	73.99	71.5	2
ISL	9.55	10.55	9.71	10.55	238,716
JDMT	11.06	10.23	10.23	11.06	1
JDWS	78.5	78.49	76.3	76.41	1,255
JGICL	68.18	68.5	66.25	66.55	13,202
JLICL	67	68	67	68	60,000
JOPP	7	7.49	7.49	7	300
JOVC	3.38	3.58	3.2	3.23	901,462
JPGL	0.74	0.74	0.7	0.7	171,558
JSBL	3.72	3.85	3.51	3.61	681,240
JSCL	9.27	9.48	9.01	9.17	20,853,730
JSGCL	29.6	30	28.16	28.3	18,693
JSGF	6.03	5.9	5.7	5.74	43,500
JSIL	5.91	5.93	5.47	5.56	436,599
JSVFL	6.02	6	5.85	5.87	48,368
KAPCO	43.31	43.45	42.85	42.91	110,271
KAPCO-CFEB	43.5	0	0	43.04	0
KASBB	1.8	1.84	1.72	1.73	55,659
KASBM	2.5	3.48	2.8	2.5	251
KASBSL	3.56	3.83	3.2	3.61	137,476
KCL	5.1	4.51	4.1	4.1	8,500
KESC	1.9	1.97	1.87	1.89	90,022
KML	2.19	1.54	1.54	2.19	1
KOHC	16.97	17.2	16.71	16.98	439,247
KOHE	16.74	17.5	17	17.5	13,541
KOHP	1.6	1.7	1.61	1.66	3,642
KOIL	1	1.19	0.92	0.92	18,232
KSBP	24	24	23	23.22	610
KTML	4.17	4.39	4.12	4.15	26,599
LOTPTA	8.55	8.81	8.52	8.58	6,515,131
LPCL	2.25	2.42	2.25	2.36	11,785,161
LPGL	30.39	28.88	28.88	28.88	996
LUCK	88.28	91.9	88.3	90.88	3,616,676
LUCK-CFEB	88.67	0	0	91.16	0
MACFL	10.04	10.7	10	10.4	34,288
MARI	90.27	90.7	86.15	87.74	233,780
MBF	9.4	9.45	9.21	9.41	5,500
MCB	185.58	187.75	185.1	185.85	544,045
MCB-CFEB	186.4	0	0	186.42	0
MEBL	21.89	22.24	21	21.45	120,697
MERIT	15.8	15.95	14.8	14.89	14,134
MFFL	105.31	110.57	108.4666	108.4666	109
MFTM	0.67	0.61	0.61	0.67	375
MIRKS	28.13	29	28	28.13	135
MLCF	2.32	2.53	2.31	2.4	625,548
MOON	5	5.4762	5.4762	5.4762	0
MQTM	7.64	8.64	8.5	8.64	143,545
MRNS	44.95	45.5	44	45.25	6,561
MSOT	16	16	15.5	15.5	3,000
MTIL	0.72	0.32	0.3	0.32	6,965
MTL	436.35	439.95	435	435.01	8,722
MUCL	10.5	11.5	10.5	10.5	1,300
MUKT	0.45	0.59	0.35	0.35	27,026
MUREB	64.12	64.5	64	64	15,302
MWMP	0.65	0.82	0.61	0.77	940
MZSM	1.4	1.45	1.41	1.41	15,001
NATF	78.51	82.43	77	82.43	3,003
NATM	22.7	21.6	21.6	21.6	500
NBP	46.92	47.45	46.7	47.19	3,370,845
NCL	19.64	20.46	19.5	20.29	206,444
NCPL	14.44	14.9	14.31	14.6	262,360
NESTLE	3247.28	3319	3240	3259.14	21
NETSOL	12.32	12.5	11.51	11.99	404,120
NIB	1.84	1.9	1.76	1.8	1,489,067
NIBTFC	98.4478	99	99	98.5747	20,000
NICL	2.6	2.98	2.53	2.85	3,635,762
NMBL	5.6	6.6	5.9	6.53	468,890
NML	47.64	48.43	47.75	47.96	548,515
NPL	15.61	15.89	15.5	15.64	404,629
NRL	262.22	263.5	260.3	261.21	63,769
NSB10Y1	100	0	0	100	0
OGDC	157.37	161.5	157.5	160.7	1,883,092
OLPL	7	6.85	6.78	6.83	10,954
OLTM	0.52	0.25	0.25	0.25	1,101
PACE	1.86	1.95	1.78	1.81	1,199,516
PAEL	5.43	6.24	5.33	5.82	3,465,390
PAKD	35.74	35.2	35	35.74	209
PAKL	2.19	2.5	2.5	2.19	5
PAKMI	1.34	1.45	1.11	1.45	10,500
PAKRI	19.1	19.75	19.01	19.19	2,323,058
PASL	1.91	2.17	1.84	2	1,298,299
PCAL	31.53	32.98	32.98	31.53	100
PECO	37.69	36.02	36.02	37.69	83
PEF	7.23	7.5	7.2	7.46	111,510
PFLTFC2	99.5524	0	0	99.5524	0
PGCL	41.92	43.41	41.935	41.935	2
PGF	13.09	13.01	12.56	12.59	391,392
PIAA	2.05	2.19	2.06	2.07	110,188
PICT	100.72	103	98.75	99.5	5,344
PICTPS	9.95	10	9.1	10	1,644
PIF	5.85	5.8	5.62	5.7	178,415
PIL	6.65	6.5	6.5	6.65	103
PINL	9	9.2	8.82	9.17	51,088
PIOC	5.25	5.5	5.25	5.38	66,483
PKGI	5.1	5.99	5.67	5.9	1,055
PKGP	12.08	12.09	11.62	11.86	237,553
PKGS	83	87.15	83	87.15	102,054
PMI	1.23	1.4	1.22	1.26	21,434
PMPK	122.18	116.08	116.08	122.18	5
PMRS	37.9	38.99	36.01	38.15	3,154
PMTFC6	98.1743	97.5	97.5	98.1743	500
PNSC	19.84	20	18.84	18.84	14,720
POL	365.59	367.74	365.25	366.19	247,043
PPL	176.05	178.1	175.75	176.17	348,203
PRL	62.21	62.5	60.01	61.39	19,690
PRWM	10.5	10.5	10.4	10.5	502
PSMC	60.87	61.75	60.23	60.39	15,950
PSO	253.63	255.5	252.51	253.39	253,796
PSYL	17.68	16.69	16.69	17.68	50
PTC	11.99	12.18	11.84	11.98	1,408,620
QUICE	3.75	4.7	3.74	4.25	153,912
RAVT	0.75	0.72	0.62	0.75	354
REGT	92.71	92.71	92.71	92.71	700
RICL	8.79	8.5	8.5	8.79	100
RMPL	2712.9	2848.54	2675	2808.2	75
RUPL	36.2	36.2	36	36.2	207
SAIF	5.5	5.5	5	5.45	24,866
SALT	43.65	41.5	41.47	43.65	48
SAPL	145.47	148	145	145.06	863
SAZEW	20	19.99	19.04	19.92	27,920
SBL	1.75	1.75	1.69	1.69	5,104
SCBPL	8.51	9.1	8.6	8.79	262,824
SCBPTFC3	102.0816	0	0	102.0816	0
SCLL	3.29	3	3	3.29	200
SCM	10.92	10.99	10.92	10.92	101
SEARL	46.25	46.95	45.1	46	1,583
SEL	15.12	15.9	15.59	15.72	1,510
SEPCO	0.93	0.95	0.82	0.85	233,805
SEPL	39.42	40.9	38.01	39.87	6,771
SGMLPS	3.57	3.11	3.11	3.11	500
SGPL	0.99	0.75	0.75	0.75	1,000
SHCI	1.26	1.35	1.22	1.24	6,502
SHEL	193.14	197	191	191.72	10,836
SHEZ	114.24	116	114	116	1,215
SHFA	30.9	31.44	29.36	30.9	30
SHJS	65.8	65	63	65.8	123
SHNI	8.78	8.78	8	8.77	1,268
SHSML	6.49	6.4	6.4	6.4	1,002
SIBL	2	2.97	1.61	2.14	8,111
SIEM	835.6	855	821	821.16	221
SILK	2.12	2.21	2.12	2.15	1,560,989
SITC	82.08	85.95	83	85.65	66,738
SJTM	2.1	2	2	2.1	10
SMBL	2.63	2.77	2.45	2.48	863,569
SMCPL	6	6	5.71	6	1,501
SNAI	36.5	36.5	36.5	36.5	7,705
SNBL	4.64	4.86	4.61	4.68	630,866
SNBLTFC	100.2514	0	0	100.2514	0
SNGP	17.96	18.7	17.9	18.35	209,499
SPL	13.52	13.85	12.75	12.79	727,159
SRVI	201.03	205	198	200.08	362
SSGC	18.97	19.4	18.9	19.11	72,239
SSIC	5.24	5.15	4.4	4.4	643
SSML	1.49	1.5	1.5	1.5	3,001
STCL	8.02	8.3	8.3	8.02	36
STPL	7.99	7.74	7.16	7.99	211
SUTM	27.46	27.25	27.25	27.25	995
TDIL	10.47	10.5	10.5	10.47	100
TELE	1.04	1.1	1.03	1.06	209,296
TGL	9.3	10	9.06	9.89	356,979
THALL	77.84	78.75	78	78.43	2,605
THCCL	19	19	19	19	500
TREET	42	44.1	40.1	40.43	137,616
TREI	0.7	0.81	0.81	0.81	500
TRG	1.91	1.99	1.86	1.88	1,106,923
TRIPF	188.31	197.69	186	186.8	121,312
TRSM	2.07	2.5	2.01	2.5	502
TSMF	1.41	1.88	1.88	1.41	1
TSML	53.87	51.94	51.18	51.2	34,639
TSPL	0.59	0.69	0.46	0.59	3
UBL	60.65	61.8	59.9	60.47	878,015
UBLTFC2	95.05	0	0	95.05	0
UBLTFC4	99.8351	100.5	100.5	100.5	6,000
UDPL	10	10.5	10.5	10	1
ULEVER	5425	5489	5474.99	5485.2	8
UPFL	1749.33	1740	1740	1740	17
WAHN	35.05	35.85	35.26	35.62	1,550
WAZIR	14.5	14.5	14.5	14.5	1,600
WTCL	2	2.07	1.96	1.97	78,449
WTL	1.64	1.75	1.6	1.64	1,388,400
WYETH	740.25	775	759.57	740.25	22
YOUW	1.29	1.3	1.3	1.3	500
ZIL	41.85	43.94	43.94	43.94	1,265
ZTL	2.2	2	1.22	2.2	60
Total Turnover					205,590,288

KSE EOD Daily Share Price Data - 16/02/2012