KSE EOD Daily Share Price Data - 30/01/2012

For: January 30, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.56	2.5	2.26	2.5	6,000
ABL	61.03	61.3	60	60.47	48,006
ABOT	102.06	102.5	102	102	8,818
ACPL	57.94	58.25	57	57.02	20,605
ADAMS	12.58	13.25	13.25	12.58	22
ADMM	24.5	24.05	24.05	24.05	5,310
AGIL	61	60	60	61	68
AGL	16.24	15.75	15.3	15.3	4,000
AGSML	6.25	6.6	6.5	6.52	600
AGTL	181	182.75	173.1	178.97	328
AHCL	28.49	28.69	27.9	28.01	492,921
AHCL-CAPR	29.27	29.27	29.27	29.1	0
AHCL-CFEB	28.83	0	0	28.33	0
AHCL-CMAR	29.27	0	0	28.76	0
AHCL-FEB	28.71	28.8	28.1	28.31	138,000
AHI	15.65	15.55	14.75	14.91	6,463
AHL	19.62	20.6	19.4	20.01	48,861
AICL	49.65	50	49.01	49.29	12,628
AICL-CFEB	50.24	0	0	49.85	0
AKBL	10.67	10.8	10.3	10.35	230,122
AKBL-CFEB	10.8	0	0	10.47	0
AKDCL	31.77	33.33	30.19	30.21	3,193
ALICO	14	14.35	14.35	14.35	1,240
ALNRS	45.9	45	45	45	0
AMTEX	1.68	1.74	1.56	1.64	234,280
AMZV	0.41	0.57	0.45	0.47	504
ANL	3.39	3.44	3.13	3.16	927,803
ANL-CFEB	3.43	0	0	3.2	0
APL	436.22	444.7	430	436.96	171,115
ATBA	169.85	170	169.05	169.96	1,173
ATEL	58	58	58	58	50,000
ATFF	5.85	5.56	5.56	5.85	100
ATIL	35.14	36.89	35.95	36.59	10,370
ATLH	120.94	121.5	121.05	121.05	1,300
ATRL	120.96	121.9	117.01	117.34	1,417,772
ATRL-CAPR	124.25	124.25	124.25	121.9	0
ATRL-CFEB	122.39	0	0	118.67	0
ATRL-CMAR	124.25	0	0	120.47	0
ATRL-FEB	122.06	123.5	118.2	118.48	393,500
AZAMT	1.32	1.66	1.5	1.32	101
BAFL	12.23	12.45	11.95	12.36	3,157,593
BAFL-CAPR	12.56	12.56	12.56	12.84	0
BAFL-CFEB	12.37	0	0	12.5	0
BAFL-CMAR	12.56	0	0	12.69	0
BAFL-FEB	12.39	0	0	12.51	0
BAFS	38.78	40.7	39.95	40.12	610
BAHL	32.49	32.56	30.92	31.48	447,129
BAHL-CAPR	33.37	33.37	33.37	32.7	0
BAHL-CFEB	32.88	0	0	31.84	0
BAHL-CMAR	33.37	0	0	32.32	0
BAHL-FEB	32.89	0	0	31.85	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	102.5	0	0	102.5	0
BATA	704.17	680	670	670.92	38
BERG	14.35	14	14	14	3,110
BFMOD	4.49	4.5	4.49	4.5	4,501
BGL	2	1.8	1.72	1.8	1,500
BIPL	3.56	3.86	3.3	3.7	801
BNWM	17.24	17	16.55	16.78	2,875
BOK	5.75	5.85	5.6	5.84	4,963
BOP	5.85	5.95	5.52	5.68	365,971
BPL	21.58	21.51	21	21.23	791
BRR	2.58	2.74	2.61	2.61	3,868
BUXL	5.14	6.1	6	6.1	1,000
BWCL	8.4	9.4	9.4	8.4	100
BYCO	7.03	7	6.56	6.59	721,465
CENI	7.79	7.8	7.8	7.8	5,000
CEPB	13.51	13.55	13	13.21	24,402
CHAS	6.91	7	6.6	6.6	3,708
CHBL	1.39	1.4	1.1	1.21	21,003
CHCC	12.64	13.5	12.25	12.47	141,602
CJPL	0.46	0.69	0.45	0.46	6
CLCPS	0.31	0.32	0.32	0.32	25,000
CML	1.25	1.06	1.06	1.25	1
COLG	698.59	700	690	691.75	40
CPL	166.02	168.2	157.72	157.72	60,480
CPPL	27.29	27.5	25.93	25.96	37,548
CSAP	20.63	20.2	19.6	19.6	8,152
CSIL	2	2.6	2.49	2.58	510
CSM	0.73	0.74	0.55	0.73	3
CSMD	13.89	13	13	13.89	400
CSUML	1.41	1.55	1.42	1.42	5,003
CYAN	53.2	52.1	52.1	53.2	100
DADX	55.25	58	55	55.25	57
DAWH	38.54	39.23	37.25	37.51	92,946
DBCI	1.55	1.41	1.41	1.41	500
DCH	1.8	1.88	1.62	1.62	2,001
DCL	1.54	1.53	1.45	1.45	66,097
DEL	1.07	1.13	1	1.02	2,613
DFML	1.91	1.98	1.85	1.85	2,910
DGKC	23.26	23.54	22.84	22.99	3,288,021
DGKC-CAPR	23.89	23.89	23.89	23.88	0
DGKC-CFEB	23.54	0	0	23.25	0
DGKC-CMAR	23.89	0	0	23.6	0
DGKC-FEB	23.49	23.6	23.05	23.22	848,500
DLL	31.56	32.98	30.4	30.45	2,260
DMTM	2.4	3.05	3.05	2.4	10
DOL	4.05	4.06	3.95	4	119,035
DSFL	1.5	1.5	1.41	1.43	318,098
DSIL	0.98	1.03	0.92	0.99	126,283
DSL	1.32	1.45	1.27	1.34	21,770
DSML	3.6	3.7	3.7	3.7	500
DWAE	1	0.99	0.7	0.7	3,001
DWSM	1.62	1.9	1.9	1.62	100
ECOP	3.51	3.64	3.3	3.33	28,201
EFOODS	26.41	27.7	26.4	26.64	1,517,643
EFUG	40.72	40.25	38.7	38.74	14,778
EFUL	73.4	76	72	72.05	435
ELSM	17.71	18	18	17.71	120
EMCO	1.71	1.7	1.55	1.7	1,000
ENGRO	117.24	120	116.51	117.13	3,928,952
ENGRO-CAPR	120.43	120.43	120.43	121.69	0
ENGRO-CFEB	118.63	0	0	118.46	0
ENGRO-CMAR	120.43	0	0	120.25	0
ENGRO-FEB	118.26	121.24	117.26	118.16	1,295,000
EPCL	8.72	8.66	8.25	8.28	299,638
EXIDE	173.25	172	170	170.16	2,125
FABL	9.05	9.34	8.95	9	36,663
FATIMA	21.81	21.95	21.2	21.42	1,472,216
FCCL	3.99	4.15	3.81	3.84	429,464
FCIBL	3	3.78	2.75	3	201
FCONM	0.8	1.8	0.91	1.8	39,095
FCSC	1.8	1.84	1.75	1.8	9,607
FDIBL	0.82	0.85	0.82	0.85	1,505
FECM	2.79	2.85	2.42	2.42	2,001
FECTC	6.99	7.4	6.35	6.47	37,317
FEM	0.98	0.98	0.9	0.9	1,001
FEROZ	75.45	73.71	73	73	1,150
FFBL	48.18	48.39	46.2	46.36	4,499,824
FFBL-CAPR	49.49	49.49	49.49	48.16	0
FFBL-CFEB	48.75	0	0	46.89	0
FFBL-CMAR	49.49	0	0	47.6	0
FFBL-FEB	48.35	48.5	46.55	46.67	1,379,000
FFC	186.17	190.95	185.01	187.08	12,947,112
FFC-CAPR	191.24	191.24	191.24	194.36	0
FFC-CFEB	188.38	0	0	189.21	0
FFC-CMAR	191.24	0	0	192.07	0
FFC-FEB	187.29	191.88	186.5	188.53	2,202,500
FHAM	7.62	7.61	7.6	7.6	16,700
FHBM	7.05	7.1	7.1	7.05	100
FLYNG	1.15	1.1	1.01	1.07	29,798
FNEL	3.07	3.17	3	3.17	1,901
FZCM	69.5	70	69	69.5	700
GADT	43.74	43.5	42.5	42.68	4,950
GASF	3	3.04	3	3.01	16,521
GATM	22.39	23.45	21.29	21.31	1,730
GENP	0.35	0.43	0.35	0.35	24,814
GGL	8.28	8.59	8.16	8.16	26,220
GHGL	40.16	40.05	40	40	1,099
GHNI	6.14	6.79	6	6.14	130
GLAXO	67.22	68.59	67.2	67.5	3,000
GRAYS	22.9	23.5	23.5	22.9	3
GTYR	19.05	18.2	18.05	18.15	4,235
GVGL	23.09	21.94	21.94	21.94	0
HABSM	18.85	18.75	18.5	18.53	27,713
HADC	0.3	0.4	0.4	0.3	101
HAL	14.26	14.4	14	14.34	6,079
HBL	114.82	115.4	114	114.11	12,921
HCAR	9.55	9.89	9.5	9.5	557
HICL	10	10.55	10.03	10.11	1,772
HINO	72.13	75	72.95	74.06	650
HINOON	30.8	31.99	30.5	31	3,370
HIRAT	4.2	4.05	4	4	15,501
HMB	17.69	17.32	17.1	17.1	41,168
HSPI	14.63	15.63	14.6	15.44	72,327
HUBC	35.83	35.94	35.45	35.5	530,731
HUBC-CAPR	36.81	36.81	36.81	36.88	0
HUBC-CFEB	36.25	0	0	35.9	0
HUBC-CMAR	36.81	0	0	36.45	0
HUBC-FEB	36.27	36.5	35.99	35.99	10,000
HUSS	16.5	15.5	15.5	16.5	30
IBFL	27.16	27	26.8	27.16	101
ICI	145.93	148.95	138.65	139.2	17,043
ICIBL	0.37	0.35	0.27	0.3	7,925
IDRT	6.32	6.9	5.51	6.32	101
IDSM	3.6	3.5	3.5	3.5	500
IFSL	7.52	7.6	7.5	7.6	2,004
IGIIL	48.76	49.98	48	48.6	4,215
ILTM	160.04	157	157	160.04	1
INDU	221.06	223	220.5	220.5	681
INIL	32.05	32	31.5	31.51	1,501
ISL	9.95	10.15	9.51	9.53	8,904
JDMT	12.51	11.55	11.55	12.51	2
JDWS	70.01	69.61	67.5	67.96	4,520
JGICL	54.89	57.6	55.11	56.8	27,950
JLICL	64.5	63.01	63	63	600
JOPP	6.09	7.09	7.09	6.09	1
JOVC	2.18	2.33	2.06	2.09	256,354
JPGL	0.67	0.65	0.63	0.63	21,734
JSBL	2	2.05	2	2	108,899
JSCL	5.64	5.73	5.25	5.3	6,501,102
JSGCL	19.78	20.78	19.05	20.31	31,186
JSGF	5	5	4.97	4.97	31,144
JSIL	4.15	4.67	4	4	40,603
JSVFL	4.92	4.98	4.85	4.85	84,082
JVDC	63.125	62.8846	59.97	62.8846	8
KAPCO	41.82	42	41.5	41.87	54,908
KAPCO-CAPR	42.96	42.96	42.96	43.5	0
KAPCO-CFEB	42.32	0	0	42.35	0
KAPCO-CMAR	42.96	0	0	42.99	0
KAPCO-FEB	42.33	42.33	42.33	42.33	4,000
KASBB	1.4	1.54	1.43	1.5	271,444
KASBSL	2.91	3.14	2.95	2.99	12,504
KESC	1.84	1.95	1.81	1.81	50,003
KOHC	13.55	13.4	12.76	12.86	52,242
KOHE	16	15.6	15.26	15.26	2,499
KOHP	1.8	1.75	1.75	1.8	1
KOHS	5.44	5.25	5.25	5.44	1
KOIL	0.93	0.93	0.93	0.93	1
KTML	3.29	3.45	3	3.15	16,113
LIBM	45.9	48.1	48.1	45.9	1
LOTPTA	8.8	8.9	8.33	8.39	3,561,951
LOTPTA-CAPR	9.04	9.04	9.04	8.72	0
LOTPTA-CFEB	8.9	0	0	8.49	0
LOTPTA-CMAR	9.04	0	0	8.61	0
LOTPTA-FEB	8.92	8.98	8.4	8.47	465,500
LPCL	2.2	2.25	2.09	2.1	586,740
LPGL	28.69	27.29	27.29	29.93	1,010
LUCK	87.03	87.95	85.52	86	1,390,264
LUCK-CAPR	89.4	89.4	89.4	89.34	0
LUCK-CFEB	88.06	0	0	86.98	0
LUCK-CMAR	89.4	0	0	88.29	0
LUCK-FEB	87.61	88.25	86.21	86.4	230,000
MACFL	8.48	8	7.71	8.48	2
MARI	90.45	91.2	88.11	88.92	54,041
MBF	9	9	8.86	9	2,501
MCB	167.46	172.1	164.25	169.87	754,628
MCB-CAPR	172.02	172.02	172.02	176.48	0
MCB-CFEB	169.44	0	0	171.8	0
MCB-CMAR	172.02	0	0	174.4	0
MCB-FEB	168.82	173	165.5	171.24	182,500
MEBL	22.7	22.7	21.77	21.95	19,721
MERIT	18	17.9835	17	17.9835	257
MFFL	83.35	87.5	86	87.5	1,000
MIRKS	30.4	30	30	30.4	123
MLCF	2.14	2.15	2.06	2.1	91,236
MODAM	1	0.84	0.84	1	109
MRNS	45.57	43.5	43.5	43.5	280
MSOT	17	17.25	17.25	17.25	1,000
MTL	431.03	439	422	428	3,343
MUKT	0.44	0.39	0.26	0.44	5
MUREB	68.58	68.5	67.5	67.99	10,940
MWMP	0.67	0.67	0.65	0.67	16
MZSM	1.61	1.41	1.4	1.61	200
NAGC	15.37	15.2	14.75	14.87	500
NATF	72.16	72	72	72	1,110
NBP	44.1	44.4	43.3	43.45	1,841,461
NBP-CAPR	45.3	45.3	45.3	45.14	0
NBP-CFEB	44.62	0	0	43.94	0
NBP-CMAR	45.3	0	0	44.61	0
NBP-FEB	44.55	44.8	43.75	43.85	476,500
NCL	19.22	19.7	18.66	18.75	10,973
NCL-CAPR	19.74	19.74	19.74	19.48	0
NCL-CFEB	19.45	0	0	18.96	0
NCL-CMAR	19.74	0	0	19.25	0
NCL-FEB	19.46	0	0	18.97	0
NCPL	14.49	14.5	14.19	14.39	56,599
NESTLE	3255.93	3289	3155	3228.65	104
NETSOL	8.89	8.91	8.6	8.66	74,949
NETSOL-CAPR	9.13	9.13	9.13	9	0
NETSOL-CFEB	9	0	0	8.76	0
NETSOL-CMAR	9.13	0	0	8.89	0
NETSOL-FEB	9	0	0	8.76	0
NIB	1.68	1.71	1.55	1.64	1,020,039
NIBTFC	97.7858	0	0	97.7858	0
NICL	2.52	2.6	2.4	2.54	115,042
NML	46.79	47.15	45.6	45.78	316,475
NML-CAPR	48.06	48.06	48.06	47.56	0
NML-CFEB	47.34	0	0	46.3	0
NML-CMAR	48.06	0	0	47	0
NML-FEB	47.19	47.5	46.05	46.2	98,000
NONS	13.95	13	12.95	12.95	1,451
NPL	14.15	14.45	13.82	14.06	128,205
NPL-CAPR	14.54	14.54	14.54	14.61	0
NPL-CFEB	14.32	0	0	14.22	0
NPL-CMAR	14.54	0	0	14.43	0
NPL-FEB	14.32	0	0	14.23	0
NRL	245.54	249	235	236.81	372,509
NSB3Y1	100.8071	0	0	100.8071	0
OGDC	152.12	153.5	150.5	151.84	474,619
OGDC-CAPR	156.26	156.26	156.26	157.75	0
OGDC-CFEB	153.92	0	0	153.57	0
OGDC-CMAR	156.26	0	0	155.89	0
OGDC-FEB	151.2	152.25	149.5	150.73	23,000
OLPL	7.5	7.88	7.02	7.07	16,268
PACE	1.53	1.64	1.42	1.46	415,556
PAEL	4.25	4.39	4.02	4.11	14,705
PAKD	35	34	33.3	33.42	705
PAKMI	1.11	1.11	1.11	1.11	500
PAKRI	16.42	16.79	16.12	16.37	119,953
PAKRI-CAPR	16.87	16.87	16.87	17.01	0
PAKRI-CFEB	16.61	0	0	16.56	0
PAKRI-CMAR	16.87	0	0	16.81	0
PAKRI-FEB	16.62	0	0	16.56	0
PAKT	53	53	52.99	53	5,559
PASL	1.37	1.34	1.22	1.25	452,643
PCAL	33.12	32.01	31.5	31.97	1,806
PEF	7.09	7	6.92	7	4,670
PFLTFC2	99.5524	0	0	99.5524	0
PGCL	41.88	41.89	41.89	41.88	102
PGF	13.5	13.95	13.45	13.48	59,090
PIAA	1.93	2.04	1.91	1.92	1,939
PICT	75.32	76.85	74	75.01	7,545
PIF	5.5	5.95	5.45	5.47	27,098
PIL	6.25	7.24	6.05	6.25	201
PINL	8.83	9	8.6	8.83	205
PIOC	4.91	5	4.51	4.63	16,258
PKGP	11.25	11.3	11.05	11.2	74,901
PKGS	79.57	80	77.75	79.51	2,325
PMI	1.25	1.34	1.21	1.21	999
PMPK	131.89	128.8472	125.3	128.8472	3
PMTFC6	98.1743	0	0	98.1743	0
PNSC	16.2	16.9	15.2	15.5	152,591
POL	364.69	365.5	359	359.9	1,058,779
POL-CAPR	374.61	374.61	374.61	373.9	0
POL-CFEB	369.01	0	0	363.99	0
POL-CMAR	374.61	0	0	369.49	0
POL-FEB	367.93	368	362.01	363.33	154,500
PPL	178.21	179.5	176.5	177.01	204,864
PPL-CAPR	183.06	183.06	183.06	183.89	0
PPL-CFEB	180.32	0	0	179.02	0
PPL-CMAR	183.06	0	0	181.73	0
PPL-FEB	180.1	180.49	178.25	178.34	59,000
PPP	34.81	35.5	34.99	35	6,705
PRL	66.62	66.66	64.01	65.39	11,518
PRWM	10.25	10.5	9.8	10.25	2
PSMC	58.97	59.8	59	59	4,505
PSO	254.61	261.4	253	257.65	958,958
PSO-CAPR	261.54	261.54	261.54	267.67	0
PSO-CFEB	257.63	0	0	260.58	0
PSO-CMAR	261.54	0	0	264.52	0
PSO-FEB	254.03	258.4	253.05	256.48	219,000
PSYL	17.78	18	16.9	17.83	14,262
PTC	11.56	11.62	11.41	11.51	194,529
PTC-CAPR	11.87	11.87	11.87	11.96	0
PTC-CFEB	11.7	0	0	11.64	0
PTC-CMAR	11.87	0	0	11.82	0
PTC-FEB	11.5	0	0	11.65	0
PTEC	2.57	3.47	3.01	2.57	101
QUET	36.63	34.8	34.8	34.8	0
QUICE	2.7	2.9	2.9	2.7	80
RAVT	0.7	0.75	0.61	0.7	533
RUPL	35	34.25	34	34.08	1,725
SALT	34.66	33.25	33.25	34.66	2
SANE	1.53	2.25	2.25	1.53	50
SANSM	7.75	8	8	8	932
SAPL	149.97	154.98	143	147.01	8,037
SAZEW	18.94	19	18.14	18.14	4,502
SBL	1.42	1.6	1.43	1.43	2,501
SCBPL	8.09	8.35	8	8.01	16,501
SCL	78.55	78	78	78	0
SCLL	2.99	3.13	3.13	2.99	34
SEARL	47	47.1	47	47	33,350
SEPCO	0.85	0.9	0.8	0.8	11,303
SEPL	36.47	36.89	36.05	36.61	595
SHEL	201.05	202.9	197	197.72	3,551
SHEZ	115	111.25	111.25	115	50
SHFA	30.9	30.9	29.61	30.72	2,932
SHJS	66.01	69.3	63.1	66.01	201
SHNI	8.88	8.8	8.25	8.3	1,500
SHSML	6.35	6.35	6.2	6.35	101
SHTM	0.3	1.09	0.2	0.2	511
SIEM	865	895	865	865	3
SILK	1.85	1.84	1.71	1.72	187,994
SING	15.96	15.55	15.01	15.96	26
SITC	74	75.2	72.01	74.73	3,310
SKFL	5.55	6.48	6.3	6.39	1,000
SLYT	3.25	2.26	2.26	3.25	1
SMBL	1.91	1.99	1.85	1.9	58,938
SMCPL	6.21	6.25	6.2	6.2	5,100
SMTM	4.25	4.5	4	4.25	2
SNAI	37	37	36	37	202
SNBL	4.26	4.39	4.15	4.16	35,225
SNBLTFC	99.4573	100.5	100.5	99.5551	3,000
SNGP	16.09	16.3	15.85	15.99	48,830
SPL	10.95	11.15	10.87	10.91	35,451
SPLC	0.5	0.5	0.5	0.5	100
SRSM	4.98	5	4.89	5	2,650
SRVI	209.95	207	201.2	209.95	2
SSGC	18.67	18.95	18.2	18.26	11,824
SSML	1.5	1.5	1.3	1.5	116
STJT	20.19	20.5	20.01	20.18	3,830
STML	7.3	7.3	7.3	7.3	5,000
STPL	7	6.76	6.75	6.76	700
SURC	24.35	24.5	24.5	24.35	200
TATM	20.7	20.33	20.33	20.7	1
TDIL	9.98	10.05	9.7	10.01	26,790
TELE	0.96	1.05	0.91	0.95	26,349
TGL	9.08	9.1	8.16	8.55	5,763
THALL	79.43	80	78.75	78.98	6,306
THCCL	18.68	18.1	18.1	18.1	500
TREET	40.41	41.9	39.52	39.7	19,572
TRG	1.65	1.73	1.55	1.58	363,925
TRIBL	1	0.97	0.97	1	20
TRIPF	180.95	182.5	176.02	180.95	6
TRPOL	0.41	0.54	0.42	0.52	1,115
TRSM	2	2.5	1.52	2	102
TSBL	0.65	0.78	0.78	0.78	0
TSML	57.23	54.47	54.37	54.37	33,758
TSPL	0.57	0.69	0.69	0.57	1
UBL	56.47	58.1	56.05	57.6	921,667
UBL-CAPR	58.1	58.1	58.1	59.84	0
UBL-CFEB	57.14	0	0	58.25	0
UBL-CMAR	58.01	0	0	59.14	0
UBL-FEB	57.01	57.45	57.34	57.4	5,000
UBLTFC4	99.9016	0	0	99.9016	0
ULEVER	5400	5400	5300	5393.56	104
UNIM	0.29	0.29	0.27	0.27	1,000
UPFL	1715	1630.57	1629.25	1629.25	56
WAHN	35	35	34.6	34.76	700
WAZIR	14.5	14.5	14.5	14.5	7,079
WTCL	1.84	2	1.8	1.8	50,268
WTL	1.18	1.48	1.25	1.33	3,853,849
ZIL	34	34.5	34	34	170
Total Turnover					75,243,269

KSE EOD Daily Share Price Data - 30/01/2012