KSE EOD Daily Share Price Data - 08/03/2012

For: March 08, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	76	78.99	76	77.24	7,699
AACIL	3.01	3.85	3.19	3.64	795,520
AATM	1.55	2	1.49	1.77	17,035
ABL	68.49	69.3	67.99	68.9	70,988
ABLTFC2	99.1947	0	0	99.1947	0
ABOT	93.1	93.5	92.5	93.2	8,854
ACPL	59.65	62.63	60	62.63	240,305
ADAMS	14.04	14.02	14.02	14.04	209
ADMM	24.96	24.8	24.8	24.96	4
ADOS	5.09	5.99	5.5	5.99	2,350
AGIC	9	9.34	9	9	54
AGIL	61.5	60.75	59.25	61.5	290
AGL	16.51	16.9	16.25	16.25	48,047
AGSML	4.75	4.51	4.51	4.75	498
AGTL	194.99	194	192	192.3	767
AHCL	31.55	33.12	31.61	32.93	12,680,513
AHCL-CMAR	31.88	0	0	33.23	0
AHCL-MAR	31.9	33.45	31.8	33.09	2,038,500
AHI	16.6	17.39	16.4	17.13	12,530
AHL	24.22	25.43	24.5	25.43	155,680
AICL	57.65	58.94	57	57.31	366,956
AKBL	12.92	13.7	12.76	13.4	5,025,000
AKDCL	34.11	35.81	35.15	35.81	5,791
AKGL	7.49	7.3	7.3	7.3	0
ALICO	15.5	14.55	14.55	15.5	2
ALNRS	33	34.65	33.38	33	369
AMTEX	1.63	1.7	1.51	1.63	630,163
ANL	7.28	7.99	7.35	7.85	18,486,074
ANSS	7.5	7.5029	7.5029	7.5029	0
APL	452.66	452.9	448	448.39	11,129
ATBA	194.34	195	193	193	1,849
ATFF	6.48	6.78	6.5	6.54	169,299
ATIL	40.7	42.73	39.55	42.58	84,232
ATLH	140.52	140.7	140	140.7	235
ATRL	133.2	135.7	133.12	133.78	776,238
ATRL-CMAR	134.6	0	0	135.01	0
ATRL-MAR	132.97	134.9	133	133.49	425,000
BAFL	15.37	15.99	15.4	15.59	11,549,360
BAFL-CMAR	15.53	0	0	15.73	0
BAFS	40.12	38.35	38.35	40.12	2
BAHL	32.45	33.14	32.47	32.79	496,531
BAHL-CMAR	32.79	0	0	33.09	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	5	5.5	4.99	5.25	30,100
BATA	627.01	650	630	641	55
BAWS	13.25	14	13.75	13.25	14
BCL	30.37	31	30.19	30.31	1,345
BCML	10.6	11.43	11.43	10.6	10
BERG	13.67	14.67	13.8	14.66	31,226
BGL	2	2	1.85	2	1,009
BIFO	56.1	55	53.35	55	510
BIPL	6.11	6.62	6.11	6.57	3,460,225
BNWM	20.31	21.32	20.61	20.76	25,650
BOK	6.75	7.15	6.81	7.08	146,061
BOP	8.62	9.1	8.7	9	12,362,220
BPL	26.54	26.8	26.3	26.76	58,997
BROT	1.2	1.2	1.02	1.18	12,709
BRR	2.2	2.35	1.6	2.3	13,613
BUXL	8.98	9.75	9.39	9.68	2,750
BWCL	20.93	21.97	21.5	21.93	1,899
BYCO	7.29	7.6	7.3	7.48	1,449,259
CENI	8.2	8.24	7.96	7.99	74,806
CEPB	13.1	13.78	13.25	13.29	82,056
CFL	9	8.01	8.01	9	100
CHAS	8.01	8.25	7.26	8.25	1,317
CHBL	1.32	1.49	1.35	1.4	27,760
CHCC	17.69	18.59	17.35	18.45	2,899,751
CJPL	0.63	0.68	0.47	0.47	2,501
CLOV	47	49.35	49.34	47	109
CML	1.23	1.38	1.2	1.38	16,713
COLG	894.32	930	855	880	336
CPAL	1.41	0.71	0.71	1.41	10
CPL	172.44	173.9	172	173	5,639
CPMFI	3.25	3.5	3.3	3.5	20,019
CPPL	27.9	28.49	27.15	28	57,570
CRTM	8.2	8.5	8.1	8.5	12,463
CSAP	18.46	19.37	18.5	19	71,531
CSIL	2.69	2.8	1.71	2.8	10,200
CSM	0.69	0.72	0.58	0.68	9,646
CSMD	16.66	17.66	17.1	17.66	6,394
CSUML	1.7	1.79	1.7	1.7	15,820
DADX	48.25	48.5	45.84	45.87	5,302
DAWH	42.56	44.68	42.2	44.68	941,496
DBCI	1.6	2.1	1.51	1.99	371,146
DCH	1.72	1.83	1.71	1.8	72,096
DCL	2.01	3.01	2.06	3.01	15,392,698
DCM	1.48	1.69	1.5	1.58	1,601
DEL	1.33	1.7	1.4	1.54	95,548
DFML	1.9	2.19	1.86	2.15	815,427
DFSM	1.4	1.41	1.41	1.4	99
DGKC	29	30.37	29	30.17	12,954,975
DKTM	0.91	1.25	1	1.02	17,500
DLL	30.79	32.32	30.5	32.32	100,191
DMTM	3	3.75	2.88	3.18	96,198
DNCC	1.61	2.39	2.01	2.27	48,999
DOL	4.48	4.89	4.59	4.67	1,465,093
DSFL	1.51	1.7	1.5	1.66	2,582,772
DSIL	1	1.18	1.04	1.1	152,664
DSL	2.29	2.4	2.25	2.38	98,959
DSML	3.5	3.5	3.5	3.5	500
DWAE	0.76	1.04	0.8	1	8,986
DWSM	1.87	1.98	1.76	1.97	36,240
DYNO	14	14	13.52	13.6	7,988
ECOP	4.18	4.74	4.3	4.36	92,312
EFLTFC3	97.953	0	0	97.953	0
EFOODS	43.91	44.29	41.9	42.3	3,630,671
EFUG	72.19	74.74	69.01	70.57	45,244
EFUL	92.49	93.9	91.5	92.3	1,211
ELCM	10.02	9.2524	9.2524	9.2524	0
ELSM	21.8	22.46	21.12	21.13	600
ENGRO	146.83	149.47	146.4	147.8	2,743,376
ENGRO-CMAR	148.38	0	0	149.16	0
EPCL	10.57	11	10.55	10.73	3,192,292
EWLA	1.4	1.75	1.4	1.71	4,501
EXIDE	182.29	182	180.75	181.75	3,894
FABL	9.92	10.92	9.9	10.84	1,591,278
FASM	39.57	41.45	41.45	39.57	10
FATIMA	24.86	25.32	24.9	25.23	9,706,598
FCCL	5.02	5.54	5.15	5.49	44,363,204
FCIBL	3.6	4.55	3.4	3.5	2,866
FCSC	2.35	2.7	2.35	2.64	1,059,285
FDIBL	0.93	0.99	0.88	0.95	31,642
FDMF	3.4	3.45	3.32	3.45	32,600
FECM	2.99	2.99	2.51	2.51	2,201
FECTC	12.08	12.6	11.89	12.11	279,192
FEM	1.2	1.4	0.85	1.4	217,787
FEROZ	67.09	69	67.02	68.64	3,332
FFBL	49.2	49.6	48.9	49.35	2,230,896
FFBL-CMAR	49.72	0	0	49.81	0
FFC	124.86	125.75	123.55	123.95	1,971,400
FFC-CMAR	126.18	0	0	125.09	0
FFLM	1.56	1.73	1.7	1.71	600
FHAM	7.75	7.7	7.65	7.65	1,080
FHBM	8.43	8.74	8.2	8.43	54
FLYNG	1.85	2.39	1.85	2.34	2,563,589
FML	27.85	29.24	28.5	27.49	850
FNBM	7.38	7.94	7.94	7.94	5,500
FNEL	5.51	6.51	5.02	6.51	115,349
FPJM	0.81	0.93	0.93	0.81	22
FPRM	13	13.77	12.75	13.77	501
FRCL	3.35	3.62	3.1	3.49	1,636
FRSM	18.5	18.5	18	18.5	31
FTSM	1	0.7	0.7	1	9
FUDLM	6.22	6.89	6	6.11	23,353
FZCM	79.98	83.9	77	83.85	632
FZTM	241.63	235	235	241.63	100
GADT	49.63	50.75	49.6	50.1	30,016
GAIL	2	2.42	2.06	2.3	85,402
GASF	3.36	3.59	3.3	3.5	86,250
GATI	71	71.01	71	71	101
GATM	19	19.3	18.35	19.24	3,509
GENP	0.43	0.64	0.43	0.64	286,531
GGL	8.6	9.4	8.61	9.19	452,726
GHGL	43	44	42.75	43.64	12,023
GHNI	6.35	6.5	6	6.46	5,611
GHNL	2.6	2.86	2.55	2.75	15,020
GLAXO	68.61	72.04	68	71.01	142,685
GLPL	46.05	46.15	46.15	46.44	1,199
GRAYS	22.1	23.2	22.7	23.2	34,295
GSPM	6.6	7.59	6.9	7.58	10,264
GTYR	18.52	19.52	19	19.45	63,942
GUSM	4.5	4.5	4.05	4.5	91
GUTM	24	22.8	22.8	24	5
GWLC	5.43	6.43	5.25	6.42	92,803
HABSM	20.71	20.98	20.55	20.62	49,174
HADC	1.09	1.38	1	1.04	364,112
HAJT	0.5	0.69	0.37	0.37	10,512
HAL	17.5	17.7	17.15	17.27	37,859
HBL	119.21	120.15	118.6	119.97	153,477
HCAR	11.15	11.7	11.1	11.2	42,744
HICL	11.5	11.75	11.3	11.3	9,965
HINO	71.74	72	71	72	2,304
HINOON	31.73	31.65	31.5	31.52	1,520
HIRAT	4.25	4.45	4.09	4.42	13,900
HMB	17.6	17.89	17.6	17.68	78,477
HSPI	14.7	15.14	14.75	14.85	29,101
HUBC	35	35.5	34.6	34.96	870,383
HUBC-CMAR	38.4	0	0	35.28	0
HUMNL	16.01	17.01	16.49	17.01	7,681
HUSI	3.38	3.9	2.38	3.42	1,543
HUSS	16.5	17.41	17.41	16.5	50
IBFL	29.9	30.34	29.7	30.02	3,234
IBLHL	16.11	16.7	16.1	16.37	14,535
ICCT	1.1	1.43	0.99	1.1	10,926
ICI	144.06	148	144	144.16	21,119
ICIBL	0.45	0.47	0.3	0.43	235,348
ICL	34	32.33	32.3	34	25
IDRT	6.9	6.9	6.75	6.9	5,600
IDSM	4.49	4.5	4.3	4.41	535
IDYM	416.81	400	400	416.81	50
IFSL	8.11	8.3	7.61	8.3	6,785
IGIBL	1.68	1.75	1.64	1.7	122,411
IGIIL	60.18	61	58.51	59.69	39,919
INDU	237.02	243	240	240	6,628
INIL	28	29.05	28	29	108,605
ISIL	71.5	74.99	67.93	74.06	1,315
ISL	9.81	9.98	9.89	9.9	99,736
ISTM	7	8	6.5	8	4,722
JDMT	14.73	15.25	15.24	14.73	101
JGICL	65.99	65.99	64.01	65.99	19
JKSM	7.5	7.4	6.5	7.5	19
JLICL	67	67	64.2	64.51	1,010
JOPP	6.24	7.24	6.1	7.19	1,152
JPGL	0.95	1.43	1	1.35	4,263,317
JSBL	4.74	5.74	4.8	5.74	15,299,824
JSCL	11.96	12.96	12.4	12.96	10,366,822
JSGCL	33.57	35.24	35.24	35.24	9,014
JSGF	7.09	7.65	6.9	7.4	290,786
JSIL	5.19	6.19	5.25	6.19	4,016,627
JSVFL	6.74	7.2	6.7	6.97	1,227,399
JVDC	62.3	64	61.5	62.8	736
KAPCO	41.52	41.75	41.01	41.34	148,118
KAPCO-CMAR	45.75	0	0	41.72	0
KASBB	1.75	1.85	1.67	1.78	300,410
KASBM	3	4	2.84	3.4	691
KASBSL	3.79	4.5	3.76	4.41	670,903
KESC	2.01	2.25	2	2.23	1,586,875
KHTC	25.37	26.6	26.6	25.37	5
KML	2.16	2.5	1.6	2.5	45,334
KOHC	28.24	29.65	28.7	29.37	325,619
KOHE	24.48	24.49	23.8	23.98	3,163
KOHP	1.9	2.48	1.85	2.1	19,327
KOHTM	2.25	2.9	2.1	2.25	100,752
KOIL	0.9	1.1	0.99	1.1	6,865
KOSM	1	0.8	0.8	0.8	4,797
KSBP	26.84	26.51	26.1	26.5	2,342
KSTM	1.27	0.46	0.46	1.27	4
KTML	4.29	5.1	4.1	4.8	176,771
LATM	6.25	6	6	6	1,000
LEUL	3	3.01	3.01	3	2
LIBM	46.61	45	45	46.61	10
LINDE	96.1	100	96.82	99.73	1,844
LOTPTA	9.36	9.74	9.4	9.54	12,643,632
LPCL	2.79	3.4	2.83	3.36	33,360,303
LPGL	20.992	19.95	19.95	19.95	6,000
LUCK	100.13	105.13	100.5	104.87	4,943,608
LUCK-CMAR	101.19	0	0	105.84	0
MACFL	11.69	12.69	11.81	12.39	255,293
MARI	87.96	88.99	87.75	88.11	57,568
MBF	9.52	9.67	9.4	9.6	13,200
MCB	176.57	178.99	176.5	178.23	971,883
MCB-CMAR	178.43	0	0	179.87	0
MEBL	24.98	25.5	24.5	25.15	38,277
MEHT	59	61.5	61.05	61.05	1,100
MERIT	17.9	18.9	17.3	17.33	45,204
MFFL	126	132.3	126	132.3	198
MFTM	0.68	0.9	0.8	0.81	604
MIRKS	30.02	30	29.1	29.99	17,510
MLCF	3.54	4.54	3.46	4.54	9,172,387
MODAM	1	1.2	1.05	1.17	8,207
MRNS	41.99	40.75	40.65	41.99	3
MSOT	16.65	16.4	16.4	16.4	517
MTIL	0.44	0.6	0.59	0.44	100
MTL	493.79	512.5	493	500.06	48,828
MUBT	0.8	0.8	0.8	0.8	24,872
MUCL	10.92	11.8	11.1	11.5	1,501
MUKT	0.45	0.49	0.32	0.4	11,022
MUREB	68.31	70.9	68.01	69.51	12,161
MWMP	10.37	11.37	11.37	11.37	617,401
MZSM	2.13	2.59	2.15	2.34	179,993
NAGC	17	17.85	17	17	2
NATF	91	95.55	91	95.55	18,214
NBP	55.04	55.88	55.25	55.43	6,837,408
NCL	19.18	19.5	19	19.24	86,043
NCPL	16.25	16.39	15.8	15.92	2,366,927
NESTLE	4209.37	4202	4133	4169.57	43
NETSOL	12.85	13.09	12.54	12.64	981,236
NETSOL-MAR	13.01	13.74	12.31	12.94	15,000
NIB	1.77	1.95	1.81	1.89	5,202,279
NIBTFC	98.7702	0	0	98.7702	0
NICL	2.94	2.95	2.75	2.86	549,228
NMBL	6	5.98	5.2	5.55	49,111
NML	51.15	51.74	50.72	51.27	1,819,861
NONS	16	15.5	15.05	15.1	1,672
NOPK	19.78	20.78	20	20.77	2,222
NPL	15.29	15.4	15.2	15.2	290,271
NRL	265.15	267.99	263.7	267.07	39,008
NSB10Y1	100	0	0	100	0
OGDC	166.13	166.7	164.12	164.6	275,169
OLPL	8	8.59	7.9	8.49	106,217
OLSM	1.99	2	2	2	1,835
OLTM	0.79	0.65	0.41	0.41	2,388
OTSU	33.5	33	33	33.5	83
PACE	2.5	2.72	2.52	2.64	4,147,547
PAEL	5.89	6.89	6.01	6.89	3,893,206
PAKD	41.3	43	40.05	40.05	3,566
PAKRI	21.53	22.6	21.57	22.2	2,446,897
PAKT	55.91	58.7	54.75	56.69	5,732
PASL	1.47	1.82	1.5	1.69	891,931
PASM	9	9.89	9.2	9	231
PCAL	32.17	33.45	32.5	32.5	2,605
PECO	39.56	39.5	39.5	39.56	50
PEF	7.53	7.7	7.51	7.69	7,965
PFLTFC2	99.5333	0	0	99.5333	0
PGCL	62.3915	65.51	65.3938	65.3938	21
PGF	13.21	13.47	13.21	13.28	24,371
PIAA	2.01	2.2	2.03	2.16	283,983
PICT	138.26	145.17	145.17	145.17	33,734
PICTPS	10	11	10.8	10.83	2,927
PIF	6.1	6.22	6.05	6.09	29,090
PIL	7	7	7	7	203
PINL	9.1	9.3	9.16	9.16	15,801
PIOC	8.65	9.65	8.6	9.65	448,463
PKGP	11.75	11.85	11.7	11.84	138,909
PKGS	79.03	82	80	82	10,538
PMI	1.2	1.2	1.2	1.2	85
PMPK	122.18	123	116.08	122.18	168
PMRS	39.99	40.87	38	39.6	1,950
PMTFC6	97.0461	0	0	97.0461	0
PNGRS	2.7	3.69	2.99	3.68	75,506
PNSC	16.97	17.65	17	17.58	21,635
POAF	7.97	8.97	8.89	8.9	1,021
POL	384.96	388.8	384.05	387	503,392
POML	39.06	38	38	39.06	12
PPL	179.68	181.5	177.1	177.6	432,346
PPP	33.84	34.25	33.55	34	1,433
PRET	21.45	21	21	21.45	12
PRL	57.9	59.5	56.8	56.99	18,271
PSMC	60.3	60.95	60	60.29	41,820
PSO	259.9	263.95	259.7	261.62	516,897
PSYL	17.55	17.4	16.7	17.55	262
PTC	12.02	12.25	11.85	11.96	1,783,459
PTEC	4.53	5.53	4.5	5.53	46,284
QUAT	16.32	17	17	16.32	5
QUICE	4.15	4.18	3.77	4.13	7,199
RAVT	0.97	0.99	0.85	0.89	93,795
REGT	92.71	92.71	92.71	92.71	500
REWM	8.6	8.65	8.65	8.6	9
RICL	8.05	8	7.55	8.05	249
RMPL	2720	2854	2721	2846.83	31
RUBY	5	4	4	4	500
SAIF	5	5.15	4.9	5.15	9,517
SANE	1.5	1.5	1	1.5	26
SANSM	9.95	9.1	9.1	9.95	4
SAPL	150.46	152	150	150	2,373
SAPT	108.65	105	105	108.65	2
SASML	6	7	5	6	14
SAZEW	19.7	20	19.57	19.96	3,654
SBL	1.78	1.88	1.78	1.85	651,154
SCBPL	10.62	10.88	10.5	10.64	298,902
SCLL	3.81	4	3.86	4	96,609
SCM	11.3	11.4	10.77	11.13	1,146
SEARL	44.99	45.5	44.47	45.01	4,190
SEL	16.5	16.65	16.1	16.49	2,515
SEPCO	0.92	1.1	0.87	1.07	1,900,045
SEPL	41.95	41.99	41	41.01	3,359
SFL	102	103	102	103	1,003
SGML	5.8	6	5.11	6	6,478
SGPL	0.5	1	1	1	500
SHCI	1.36	1.45	1.25	1.25	4,100
SHEL	201.39	199.3	195.25	197.42	66,087
SHEZ	122.55	128.67	124.5	128.33	730
SHFA	30.95	31.49	29.41	30.95	66
SHJS	61.28	61	60	61.28	10
SHNI	9.68	10.68	9.81	10.53	10,658
SHSML	7.32	7.99	7.2	7.99	3,565
SIBL	2.2	2.15	2.15	2.2	252
SIEM	790	775	775	775	70
SILK	2.04	2.35	2.06	2.32	8,247,080
SING	18.56	18.9	18.01	18.9	1,146
SITC	103.85	105.9	101.1	103.21	28,508
SKFL	4	4.27	4.1	4.1	2,500
SLCL	2.5	2.5	2.1	2.5	14,322
SLYT	2.65	3.59	2.01	3.55	2,524
SMBL	2.75	3.55	2.8	3.48	4,486,534
SMCPL	6.16	5.9	5.9	6.16	23
SNAI	40.46	40.99	40.49	40.99	3,525
SNBL	5.25	5.89	5.2	5.64	4,620,850
SNGP	19.92	20.49	19.6	20.02	315,221
SPL	11.21	11.45	11.2	11.27	206,825
SRSM	4.4136	4.8	4.25	4.27	3,625
SRVI	194.34	199	195	198.98	2,776
SSGC	20.12	20.35	20	20.11	144,690
SSIC	5.25	5.5	5.02	5.08	5,386
SSML	1.48	1.45	1.45	1.45	1,500
STCL	8.12	7.9	7.55	7.55	525
STJT	24	23.31	23.3	23.3	2,108
STML	6.06	7.06	7	7	21,737
STPL	7.43	7.05	7.05	7.43	19
SURC	25	23.76	23.75	25	110
SUTM	29.2806	30.74	30.2533	30.2533	1
TATM	21.84	22.93	21	22.47	2,175
TDIL	10.14	10.5	10.04	10.4	94,509
TELE	1.06	1.4	1.05	1.31	3,585,037
TGL	12.55	12.7	12.1	12.22	32,410
THALL	77.79	79.44	76.5	78.31	6,563
THCCL	18.6	18.25	17.6	18	1,609
TREET	42.38	44.1	41.9	43.09	125,806
TREI	1	0.85	0.85	0.85	3,000
TRG	2.51	2.7	2.51	2.65	2,804,755
TRIBL	0.83	1.29	0.8	0.83	126
TRIPF	213.42	215.25	210.05	214.83	1,786
TRPOL	0.68	0.7	0.68	0.68	10
TRSM	2.7	2.87	2.11	2.7	67
TSBL	1.45	2.45	2.45	1.45	42
TSMF	0.7	1.39	1	1	2,203
TSML	61	63	57.95	62.62	27,649
TSPL	0.69	0.83	0.65	0.8	41,093
UBDL	22.7	23.6	23.5	23.5	406
UBL	77.91	78.25	76.61	77.28	1,123,067
UBL-MAR	78.2	78.3	76.85	77.33	49,000
UBLTFC4	100.717	0	0	100.717	0
UDPL	8	8.5	7.25	8	3
ULEVER	5650	5700	5500	5699.99	1,696
UNIC	5.49	5.85	5.26	5.49	33
UPFL	1708	1790	1710	1710.67	70
UVIC	1.87	2.59	1.99	1.87	101
WAHN	37.35	37.4	37	37	1,500
WAZIR	14.5	14.5	14.5	14.5	2,000
WTCL	2.02	2.43	1.93	2.32	4,697,593
WTL	1.81	2.06	1.81	2	3,137,871
WYETH	768.41	760.99	760.99	768.41	2
YOUW	1.2	1.19	1	1	11,002
ZIL	51.5	54.07	53.5	54.07	8,154
Total Turnover					360,705,170

KSE EOD Daily Share Price Data - 08/03/2012