KSE EOD Daily Share Price Data - 05/03/2012

For: March 05, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	79	79	76	79	4,000
AACIL	3.22	3.32	3.11	3.13	175,952
AATM	1.73	1.56	1.41	1.47	5,025
ABL	65.99	66.79	65.05	66.22	176,668
ABLTFC2	99.2353	98.85	98.85	99.1947	2,000
ABOT	93.5	93.7	93	93.2	4,112
ACPL	61.07	61.68	60.6	61.17	149,076
ADMM	24.26	24.65	24.55	24.65	6,751
ADOS	5.39	5.3	5.3	5.3	5,500
AGIC	8.7	8.7	8.5	8.61	4,700
AGIL	60	60.3	60	60.16	856
AGL	15.81	16.81	16.4	16.81	76,949
AGTL	190	191.01	189	191	1,222
AHCL	30.97	32.51	31.2	31.88	22,006,695
AHCL-CMAR	31.34	0	0	32.24	0
AHCL-MAR	31.18	32.73	31.4	32.16	2,352,500
AHI	16.11	16.25	16	16.01	8,700
AHL	20.94	21.98	21.5	21.98	52,574
AICL	55.34	57.35	55.4	56.4	620,670
AKBL	12.56	13.1	12.44	12.97	2,588,339
AKDCL	33.1	34.64	33	33.7	719
AKGL	7.05	7.25	6.5	7.25	2,247
ALNRS	36.33	37.88	34.6	34.86	634
ALTN	7.25	6.95	6.51	6.51	1,500
AMTEX	1.59	1.65	1.6	1.63	164,341
ANL	6.01	6.92	6.01	6.84	17,202,369
ANSS	7.5	7.5	7.5	7.5	1,000
APL	451.84	456	450.3	451.49	49,384
ARM	22.708	23.84	23.25	23.84	2,830
ARUJ	4.7	4.51	4.5	4.5	1,220
ATBA	192.2	195	193.01	193.11	2,623
ATFF	6.26	6.49	6.12	6.27	2,015
ATIL	39.85	40.4	39.62	40.25	7,225
ATLH	137	142.45	137	138.03	897
ATRL	130.39	136.9	131.36	136.89	4,020,870
ATRL-CMAR	131.94	0	0	138.45	0
ATRL-MAR	129.66	136.14	130.85	136.14	740,000
BAFL	14.53	15.53	14.78	15.53	23,073,011
BAFL-CMAR	14.7	0	0	15.71	0
BAHL	32.5	32.95	32.45	32.5	1,695,733
BAHL-CMAR	32.89	0	0	32.87	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	4.86	4.51	4.5	4.51	1,500
BATA	619.36	640	630	619.36	22
BAWS	13.25	14	14	13.25	19
BERG	13.97	14.15	13.75	14.15	2,749
BFMOD	4.01	4.1	4.1	4.01	200
BGL	2.1	2.3	1.88	2.1	2
BIPL	5.93	6.5	6	6.41	4,508,582
BNWM	20.56	21.38	20.7	20.72	4,650
BOK	6.28	6.51	6.2	6.37	32,537
BOP	8.23	8.59	8.08	8.12	4,523,835
BPL	26	27	26	26.15	86,760
BROT	1.38	1.68	1.26	1.26	6,188
BRR	2.32	2.46	2.46	2.46	895
BWCL	17.93	18.93	18.93	18.93	1,700
BWHL	24.5	24.51	24.5	24.5	675
BYCO	6.98	7.3	6.99	7.19	1,721,155
CENI	8.05	8.05	7.81	7.89	27,257
CEPB	12.4	12.94	12.53	12.91	10,600
CFL	9	9	9	9	1,075
CHAS	7.75	8.75	8	8.01	8,248
CHBL	1.2	1.4	1.2	1.23	91,843
CHCC	15.41	16.41	16.41	16.41	120,406
CJPL	0.42	0.65	0.45	0.45	501
CLOV	49.1	47	47	47	690
CML	1.2	1.36	1.15	1.38	8,552
COLG	816.5	855	805	843.23	132
CPAL	1.41	0.71	0.71	1.41	50
CPL	167.27	172.22	167.1	171.88	26,231
CPMFI	3.5	3.25	3.25	3.25	500
CPPL	24.15	25.35	24.28	25.35	59,504
CSAP	18.49	18.75	18.33	18.74	1,494
CSIL	2.69	3.27	3.27	2.69	10
CSM	0.73	0.7	0.58	0.69	5,552
CSMD	14.66	15	15	14.66	1
CSUML	1.6	1.67	1.16	1.6	10,004
CWSM	0.99	1	1	1	2,489
DADX	47.46	49.49	45.09	48.25	2,826
DATM	0.4	0.25	0.25	0.25	1,150
DAWH	39.19	40.7	38.9	40.05	354,258
DBCI	1.5	1.69	1.45	1.5	202
DCH	1.6	1.69	1.54	1.64	84,530
DCL	2	2.14	2	2.09	537,420
DEL	1.12	1.28	1.21	1.24	34,500
DFML	1.81	1.95	1.82	1.84	38,413
DGKC	29.74	30.5	29.82	29.93	11,201,980
DLL	30.1	31.5	31.48	31.5	501
DMTM	2.96	3	2.5	3	12,001
DMTX	1.7761	1.8624	1.8624	1.8624	0
DNCC	1.26	1.99	1.97	1.99	15,501
DOL	4.16	4.23	4	4.17	245,400
DREL	517.2763	501	501	517.28	1
DSFL	1.31	1.5	1.35	1.42	1,242,800
DSIL	0.95	1.07	0.97	1	60,666
DSL	2.3	2.33	2.22	2.24	70,622
DSML	3.5	3.5	3.5	3.5	500
DWAE	0.87	0.99	0.67	0.75	10,014
DWSM	1.54	1.73	1.5	1.7	64,761
DYNO	13.08	13.5	13.1	13.24	564
ECOP	3.15	3	2.8	2.81	27,208
EFLTFC3	97.953	0	0	97.953	0
EFOODS	39.07	40.5	39.05	39.93	1,311,676
EFUG	76	78.5	72.2	72.37	37,263
EFUL	92.75	96	90	91.21	10,194
ELSM	21	22.05	21.95	22.05	4,801
EMCO	2.96	2.5	2.5	2.96	3
ENGRO	148.35	150.89	147.5	148.12	2,866,309
ENGRO-CMAR	150.11	0	0	149.81	0
EPCL	10.45	11.2	10.4	10.98	3,517,791
EXIDE	180.99	182	181.95	181.95	4,302
FABL	9.71	9.89	9.53	9.65	251,281
FATIMA	25.45	26.09	25.45	25.57	8,254,091
FCCL	5.03	5.24	4.84	4.89	32,784,665
FCIBL	3.6	4.55	3.5	3.6	67
FCSC	2.17	2.34	2.1	2.25	181,102
FDIBL	0.82	0.97	0.83	0.93	65,223
FDMF	3.31	3.48	3.3	3.43	16,566
FECM	2.4	3.39	2.5	2.4	243
FECTC	10.9	11.9	11.01	11.64	247,014
FEM	1.06	1.12	1	1.04	3,099
FEROZ	67.2	68.25	67.2	67.42	962
FFBL	47.29	48.5	47.3	48.05	4,116,053
FFBL-CMAR	47.85	0	0	48.6	0
FFC	120.84	122.5	120.11	121.27	2,241,632
FFC-CMAR	122.27	0	0	122.65	0
FFLM	1.56	1.71	1.71	1.71	600
FHAM	7.5	7.7	7.61	7.7	5,800
FHBM	8.5	8.89	8.89	8.5	1
FLYNG	1.77	2.05	1.83	1.89	1,099,378
FML	25.52	26.75	26.6	26.61	550
FNBM	7.61	8.61	6.75	8.13	50,600
FNEL	4.8	5.25	5.24	5.25	30,000
FPJM	0.73	1	0.86	0.9	1,569
FPRM	12.75	13.24	12.4	12.44	2,585
FRCL	2.99	2.71	2.7	2.7	1,500
FRSM	17.61	18.55	18.45	17.61	109
FUDLM	6.75	6.98	6.55	6.6	16,301
FZCM	74	77	77	76.88	330
FZTM	242	242	235	241.63	209
GADT	51.89	53.4	51.25	51.85	20,181
GAIL	2	2.35	2.35	2.35	1,000
GASF	3.36	3.5	3.3	3.33	83,858
GATM	18.6	19.48	19	19.4	2,501
GENP	0.4	0.48	0.4	0.4	67,255
GFIL	3.46	3.9	3.9	3.46	100
GGL	8.63	8.97	8.45	8.67	75,323
GHGL	42.9	44	42	42.5	551
GHNI	6.34	6.15	5.9	6.12	7,681
GHNL	2.6	2.71	2.51	2.51	34,405
GLAXO	68.89	69	68.3	68.94	10,659
GLPL	47.32	47.95	44.97	47.32	164
GRAYS	22.45	23.15	22	22.25	525
GTYR	17.8	18.8	17.55	18.08	12,903
GWLC	5.5	6.2	5.6	5.85	18,465
HABSM	18.78	19.25	18.85	19.18	136,790
HADC	0.63	0.64	0.57	0.6	2,302
HAEL	5.66	6.6	6.6	5.66	1
HAJT	0.52	0.69	0.69	0.52	10
HAL	16.33	17.33	16.44	17.17	85,141
HBL	120.2	121	120	120.49	187,319
HCAR	10.78	11.25	10.65	10.99	13,261
HICL	11.13	11.34	11.11	11.16	16,300
HINO	70	73.38	68.01	70.35	1,407
HINOON	31.52	32	31.65	32	2,003
HIRAT	4.1	4.3	4.05	4.2	10,200
HMB	17.66	17.8	17.65	17.68	54,302
HSPI	14.09	14.24	14	14.03	12,671
HUBC	37.99	38.5	37.9	38.44	730,040
HUBC-CMAR	38.44	0	0	38.88	0
HUMNL	15.99	16	15.99	16	1,311
HUSI	2.75	3.4	3	3.38	1,000
IBFL	29.09	29.75	28.62	29.63	4,301
IBLHL	16.52	17.44	16.3	16.8	6,637
ICI	144.23	147	143	143.23	65,096
ICIBL	0.45	0.49	0.4	0.4	61,356
ICL	34.4	33.72	32.68	34.4	330
IDRT	7.3	7	6.55	6.9	2,328
IDSM	3.99	4.77	3.75	4.49	4,161
IDYM	388.66	408.09	369.7	402.25	573
IFSL	8.23	8.5	8	8.01	6,900
IGIBL	1.66	1.79	1.56	1.68	649,485
IGIIL	53.95	56.64	53	56.64	772,058
INDU	240.03	241	240	240	1,291
INIL	27.79	28.36	27.9	28.24	38,042
INKL	6	7	7	7	10,000
ISIL	71.5	73.5	73.5	71.5	1
ISL	9.65	9.99	9.77	9.77	155,298
JDMT	15.27	15.7	14.27	15.5	1,711
JGICL	66	66.5	65.5	65.5	505
JKSM	7	7.5	7.49	7.5	4,124
JLICL	67	67	67	67	2,800
JPGL	1	1.1	0.94	1.07	678,196
JSBL	4	4.4	3.97	4.28	4,112,148
JSCL	9.37	10.37	9.46	10.37	27,489,494
JSGCL	29.01	30.46	29	30.46	42,204
JSGF	6.01	6.48	5.96	6.25	31,713
JSIL	4.53	5.1	4.6	5.03	1,653,574
JSVFL	6.02	6.25	5.95	6.25	155,319
JVDC	61.99	62	58.9	61.5	1,175
KAPCO	45.71	46	45.4	45.57	145,139
KAPCO-CMAR	46.25	0	0	46.09	0
KASBB	1.7	1.8	1.66	1.73	265,005
KASBM	3.44	3	3	3	4,798
KASBSL	3.59	3.83	3.04	3.4	376,195
KCL	4.1	5.1	5.1	4.1	10
KESC	2.02	2.11	2.02	2.03	166,613
KML	2	2.19	1.85	1.85	5,359
KOHC	24.4	25.62	25.62	25.62	30,670
KOHE	22.23	23.34	22	23.15	16,873
KOHP	1.8	2	1.55	1.98	65,038
KOHS	4.1	4.06	3.11	4.1	8
KOHTM	2.39	2.39	2.33	2.35	10,701
KOIL	0.88	0.99	0.89	0.98	1,713
KSBP	26.31	27.6	26.25	26.6	2,734
KTML	4.1	4.49	4.01	4.01	38,051
LEUL	3.01	3.8	3.8	3.01	5
LINDE	100.84	101	100	100.67	500
LOTPTA	8.91	9.19	8.86	8.9	4,286,183
LPCL	2.76	2.95	2.77	2.8	10,199,372
LPGL	23.1	22	21.95	21.95	1,380
LUCK	102.05	103.78	101.75	102.16	1,916,265
LUCK-CMAR	103.26	0	0	103.33	0
MACFL	10.59	10.9	10	10.61	191,090
MARI	88.22	90.75	88.01	88.34	68,741
MBF	9.49	9.8	9.48	9.5	1,604,405
MCB	178.63	181.2	177.51	178.15	1,215,898
MCB-CMAR	180.75	0	0	180.18	0
MEBL	25.57	25.44	24.76	24.95	81,835
MERIT	14.9	15.9	15.8	15.9	4,635
MFFL	120	120	120	120	20
MIRKS	29.15	30.15	30.15	29.15	2
MLCF	3.21	3.6	3.22	3.44	3,528,627
MRNS	41.87	42.49	40	40.02	4,596
MSOT	15.99	16.25	16	16.2	7,020
MTL	488.38	497.2	487	489.75	8,510
MUCL	10.5	11.5	10.45	11.37	129,770
MUKT	0.4	0.51	0.4	0.4	51
MUREB	67.06	69.69	67	67.99	80,970
MWMP	7.64	8.64	8	8.37	50,929
MZSM	1.5	1.55	1.5	1.5	18,005
NATF	93	92.5	91	91	7,350
NBP	52.85	55.19	52.65	53.82	19,077,850
NCL	18.68	19.35	18.55	19.25	101,448
NCPL	15.76	16.76	16	16.18	6,353,242
NESTLE	3801.89	3991.98	3670	3991.98	406
NETSOL	11.58	12.25	11.6	11.96	1,869,937
NETSOL-MAR	11.72	12.1	12.1	12.1	16,000
NIB	1.8	2	1.8	1.94	10,643,232
NIBTFC	98.5882	0	0	98.5882	0
NICL	2.61	2.65	2.56	2.6	120,137
NML	50.88	52.2	50.21	51.99	5,278,875
NONS	15	15.1	15.1	15	100
NOPK	20.12	20.89	19.14	20.07	3,197
NPL	15.27	16	15.35	15.74	2,171,100
NRL	267.93	279.01	269	275.52	343,192
NSB10Y1	100	98	98	100	150
OGDC	167.9	170.99	167.05	170.19	1,946,255
OLPL	7.96	8.2	7.66	8.15	2,926
OLSM	1.53	2	1.6	2	5,000
OTSU	33.5	33	33	33.5	100
PACE	2.25	2.52	2.21	2.35	3,168,933
PAEL	4.71	5.18	4.76	4.97	295,905
PAKD	42.55	43.9	41.5	42.44	625
PAKMI	1.2	1.36	1.08	1.3	6,001
PAKRI	20.46	21.35	20.6	21.07	1,383,864
PAKT	51	51	50.6	51	300
PASL	1.28	1.54	1.26	1.46	319,275
PCAL	32	33.6	32.5	32.71	104,728
PEF	7.52	7.6	7.5	7.51	1,100
PFLTFC2	99.5524	99.5	99.5	99.5	40,000
PGCL	54.71	57.44	57.2079	57.2079	12
PGF	13.14	13.29	13.02	13.2	95,683
PIAA	2.02	2.15	2	2.02	44,900
PICT	119.71	125.65	121	125.47	28,008
PIF	5.92	6.02	5.95	6	27,029
PIL	6.5	6.95	6.3	6.95	1,875
PINL	8.92	9.3	9.15	9.15	8,491
PIOC	8.29	8.88	8.2	8.49	301,954
PKGP	11.61	11.92	11.51	11.79	83,302
PKGS	85.4	88	85	85.35	17,641
PMI	1.11	1.27	1.08	1.2	10,499
PMRS	36.87	38.71	35.03	37.52	2,915
PMTFC6	97.0359	0	0	97.0461	0
PNGRS	2.5	2.75	2.49	2.5	16
PNSC	17.48	17.49	16.48	16.48	79,260
POL	386.83	392.2	383.51	390.63	1,373,458
PPL	182.86	186.74	182.4	185.46	1,322,559
PPP	33	33.8	33.65	33.67	1,500
PPVC	4	4	4	4	11
PRL	56.56	58.25	56.6	57.58	34,283
PSEL	138.65	134	131.72	132.65	246
PSMC	61.34	63	61.3	61.45	19,800
PSO	261.57	268.4	261.5	266.56	1,052,653
PSYL	17.31	17.35	16.78	17.33	12,354
PTC	11.94	12.42	11.9	12.34	5,830,378
PTEC	4.15	5	4.02	4.8	4,113
QUET	34.5	32.78	32.78	32.78	0
QUICE	3.6	4	3.51	3.6	2
RAVT	0.94	0.98	0.84	0.87	100,962
REDT	0.6	0.4	0.21	0.4	26,000
REWM	8.25	9.25	8.7	9.13	600
RICL	8.01	8.9	7.31	8.05	1,490
RMPL	2712.92	2720	2720	2720	14
RUBY	5.5	5	5	5	0
RUPL	30	31.45	31	31.01	511
SAIF	5.1	5.25	5.2	5.2	7,100
SANSM	8.9	9.75	9	9.45	700
SAPL	149.16	153	150	151.27	443
SASML	4	5	5	5	500
SAZEW	19.76	20	19.33	19.93	4,723
SBL	1.68	1.76	1.6	1.75	102,982
SCBPL	9.77	10.4	9.75	10.27	487,666
SCLL	3.79	4.15	3.8	3.79	223
SCM	10.7	11.25	11.25	10.7	1
SEARL	44.56	45	44.57	45	4,407
SEL	16	16.65	15.55	16.39	6,300
SEPCO	0.91	0.93	0.89	0.89	143,963
SEPL	40.5	40.99	40.25	40.28	7,497
SGML	5.5	5.69	5.25	5.25	1,165
SGPL	0.75	0.5	0.5	0.5	2,503
SHCI	1.27	1.28	0.8	1.11	11,330
SHEL	192.5	195	192.01	193.14	28,544
SHEZ	120	122.89	120	120.39	530
SHFA	30.52	31.38	30.01	30.95	566
SHJS	59.4	62.37	62.33	59.4	101
SHNI	9.5	9.9	9	9	601
SHSML	7	7.49	7.03	7.03	8,300
SIBL	2	2.15	2	2.15	113,206
SIEM	790	790	790	790	16
SILK	2.16	2.21	2.1	2.15	2,071,896
SING	19.5	20.5	18.52	18.52	1,686
SITC	98.5	99	97.25	98.97	17,622
SLCL	2.6	2.75	2.75	2.75	830
SMBL	2.6	2.9	2.63	2.69	687,272
SMCPL	6.5	6.5	5.75	6.5	21,025
SMTM	4.25	4	4	4	502
SNAI	38.5	40.42	39.35	40.42	11,242
SNBL	4.94	5.19	4.92	5.06	714,735
SNGP	18.47	19.47	18.5	19.47	3,816,834
SPL	10.62	10.9	10.6	10.73	159,341
SRSM	4.5	4.8	4.5	4.8	4,000
SRVI	197.92	197.8	196.99	197.8	488
SSGC	20.21	21	20.5	20.78	98,303
SSIC	5.5	5.5	5.5	5.5	100
SSML	1.5	1.54	1.54	1.5	50
STCL	8.12	8.65	8.65	8.12	1
STJT	24	24	23.5	24	200
STML	6.46	5.75	5.75	6.46	100
SURC	24.7	25	25	25	2,000
SUTM	27.6	28.98	27.9153	27.9153	231
TATM	20.96	21	21	21	70,000
TDIL	9.94	10.94	9.75	10.39	173,002
TELE	1.07	1.13	1.06	1.08	403,979
TGL	11.22	12.22	11.01	12.17	332,129
THALL	79.12	79.7	78.9	79	35,758
THCCL	18.95	18.6	17.95	18.6	4,070
TREET	41.79	42.6	41.1	41.92	17,597
TRG	2.56	2.72	2.52	2.61	1,760,501
TRIBL	1	1	0.75	0.83	500
TRIPF	198.26	208.17	199	207.77	18,883
TRSM	2.49	2.45	2.01	2.01	3,005
TSBL	1.45	1.01	1	1.45	100
TSPL	0.6	0.7	0.7	0.6	1
UBL	74.73	78.26	73.5	77.35	2,932,657
UBL-MAR	74.77	77.98	73.3	77.38	90,500
UBLTFC4	100.717	0	0	100.717	0
UDPL	8	8.99	8.99	8	2
UNIC	5.08	5.9	5.9	5.08	10
UPFL	1708	1792.88	1792.88	1708	2
UVIC	1.87	2.84	2.1	1.87	130
WAHN	36.75	37.5	36.5	37.35	1,503
WAZIR	14.5	14.5	14.5	14.5	100
WTCL	2.02	2.15	2.05	2.1	190,705
WTL	1.8	1.87	1.72	1.75	375,350
WYETH	760.97	780	753	773.12	160
YOUW	1.1	1.2	1.2	1.2	1,800
ZIL	55.02	56.34	52.27	52.74	6,202
Total Turnover					298,379,585

KSE EOD Daily Share Price Data - 05/03/2012