KSE EOD Daily Share Price Data - 09/03/2012

For: March 09, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	77.24	78.9	77.5	78.5	12,001
AACIL	3.64	4.1	3.56	4	2,066,382
AASM	22.22	23.25	22.99	23.03	976
AATM	1.77	1.89	1.75	1.85	718
ABL	68.9	69.45	68.5	69.08	170,725
ABLTFC2	99.1947	0	0	99.1947	0
ABOT	93.2	95	92.25	93.19	5,004
ACPL	62.63	65.5	62.51	65.22	185,305
ADMM	24.96	25.25	23.72	25	21,022
ADOS	5.99	6.98	5.8	5.8	3,300
AGIL	61.5	62	62	61.5	50
AGL	16.25	17.25	16	17.25	179,277
AGSML	4.75	5	4.9	5	600
AGTL	192.3	193.7	191	192.17	1,193
AHCL	32.93	34.57	33.15	33.99	12,464,012
AHCL-CMAR	33.23	0	0	34.29	0
AHCL-MAR	33.09	34.74	33.26	34.15	2,465,500
AHI	17.13	17.52	17.26	17.39	33,477
AHL	25.43	26.7	26.39	26.7	20,194
AICL	57.31	59.4	57.43	57.89	597,728
AKBL	13.4	13.67	13.25	13.52	1,875,771
AKDCL	35.81	37.6	37.6	37.6	1,402
AKGL	7.3	7.2	6.66	7.3	55
ALICO	15.5	14.56	14.5	14.54	1,084
ALNRS	33	32.15	32.15	33	16
AMTEX	1.63	2.26	1.69	2.18	4,052,729
ANL	7.85	8.38	7.8	7.94	21,174,433
APL	448.39	451	431.45	443.88	16,350
ARUJ	4.2	4.5	4.02	4.02	12,198
ASHT	9	10	10	9	50
ASTM	1.3	1.3	1.3	1.3	500
ATBA	193	194.25	191.07	192.4	353
ATFF	6.54	6.8	6.55	6.75	34,498
ATIL	42.58	44.7	42.6	43.09	230,258
ATLH	140.7	141.8	139.7	141.01	1,592
ATRL	133.78	136.8	134.25	135.36	938,930
ATRL-CMAR	135.01	0	0	136.55	0
ATRL-MAR	133.49	136.4	133.05	134.94	401,000
BAFL	15.59	16.25	15.51	16.11	10,313,011
BAFL-CMAR	15.73	0	0	16.25	0
BAHL	32.79	33.05	32.8	33	475,871
BAHL-CMAR	33.09	0	0	33.29	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	5.25	5.99	4.5	4.6	1,007
BATA	641	672	630	633	172
BCML	10.6	11.6	11.01	11.6	18,716
BERG	14.66	15.66	14.5	15.08	35,323
BFMOD	4.02	3.75	3.75	3.75	600
BGL	2	2.32	2.01	2.2	502
BIPL	6.57	6.75	6.26	6.37	1,407,342
BNWM	20.76	20.96	20.5	20.59	3,600
BOK	7.08	7.74	7	7.22	130,632
BOP	9	9.35	8.96	9.02	9,014,919
BPL	26.76	27.9	26.9	27.48	96,832
BROT	1.18	1.25	1.05	1.21	54,602
BRR	2.3	2.47	2.25	2.25	501
BTL	63.86	61	60.67	60.67	1,500
BUXL	9.68	9.75	9.05	9.05	3,861
BWCL	21.93	23.02	23.02	23.02	500
BYCO	7.48	7.9	7.55	7.6	2,382,445
CENI	7.99	8.2	7.9	8.1	43,097
CEPB	13.29	13.85	13.35	13.6	59,519
CFL	9	8.01	8.01	9	100
CHAS	8.25	7.5	7.5	7.5	1,000
CHBL	1.4	1.78	1.31	1.75	430,045
CHCC	18.45	19.1	18	18.58	1,282,734
CJPL	0.47	0.86	0.65	0.63	1,615
CLOV	47	49.33	45.1	47	2
CML	1.38	1.5	1.35	1.5	367,003
COLG	880	924	837.01	916.53	199
CPL	173	174.99	170.6	170.88	6,886
CPMFI	3.5	3.98	3.35	3.45	117,751
CPPL	28	29.4	27.72	29.4	55,247
CSAP	19	19.3	19	19.1	100,567
CSM	0.68	0.7	0.6	0.68	77,114
CSMD	17.66	17	16.8	16.8	19,251
CSUML	1.7	1.97	1.73	1.8	235,830
CYAN	58.56	61.48	60	60	2,562
DADX	45.87	48.1	43.6	47.87	1,386
DATM	0.4	0.41	0.21	0.21	8,000
DAWH	44.68	45.75	43.5	43.69	517,600
DBCI	1.99	2.11	1.95	1.96	534,653
DCH	1.8	2.15	1.8	2.03	1,467,874
DCL	3.01	3.87	3.07	3.36	15,873,246
DCM	1.58	1.8	1.5	1.64	7,409
DEL	1.54	1.75	1.55	1.68	226,077
DFML	2.15	2.38	2.1	2.24	1,131,032
DGKC	30.17	30.75	30.06	30.3	8,394,006
DLL	32.32	33.75	32.05	33	2,257
DMTM	3.18	3.5	3.05	3.25	1,067
DNCC	2.27	2.75	2.25	2.3	55,101
DOL	4.67	5.1	4.71	4.89	1,793,953
DSFL	1.66	1.95	1.61	1.91	5,368,622
DSIL	1.1	1.34	1.15	1.23	461,631
DSL	2.38	2.55	2.32	2.45	203,183
DWAE	1	1.23	1	1.07	24,434
DWSM	1.97	2.4	1.85	2.06	45,201
DYNO	13.6	13.9	13.57	13.9	18,000
ECOP	4.36	4.85	4.2	4.52	138,166
EFLTFC3	97.953	0	0	97.953	0
EFOODS	42.3	43.3	42.1	42.34	1,031,906
EFUG	70.57	70.5	67.45	68.18	27,955
EFUL	92.3	92	89	90.35	5,361
EMCO	2.2	2.5	2.5	2.5	5,669
ENGRO	147.8	150.5	146.8	148.82	3,894,950
ENGRO-CMAR	149.16	0	0	150.13	0
EPCL	10.73	11.73	10.65	11.54	9,236,534
ESBL	1.75	2.39	1.9	2.2	46,005
EXIDE	181.75	182.5	180	180.11	1,175
FABL	10.84	11.25	10.51	10.72	554,185
FANM	3.651	3.8556	3.8556	3.8556	0
FASM	39.57	39	39	39	500
FATIMA	25.23	26.3	25	25.61	23,553,508
FCCL	5.49	5.68	5.25	5.52	34,706,652
FCIBL	3.5	4.49	3.5	4.38	18,484
FCSC	2.64	3.25	2.66	3.16	2,835,791
FDIBL	0.95	1.3	0.99	1.26	309,986
FDMF	3.45	3.74	3.4	3.41	11,538
FECM	2.51	2.99	2.99	2.51	1
FECTC	12.11	12.35	11.4	11.5	362,822
FEM	1.4	1.59	1.35	1.4	93,217
FEROZ	68.64	70	69.9	70	442
FFBL	49.35	49.85	49.35	49.55	2,503,927
FFBL-CMAR	49.81	0	0	49.99	0
FFC	123.95	125.5	123.7	124.26	2,332,406
FFC-CMAR	125.09	0	0	125.35	0
FFLM	1.71	1.9	1.51	1.51	25,501
FHAM	7.65	7.75	7.75	7.75	7,075
FHBM	8.43	8.75	8.3	8.3	3,082
FIBLM	1.5	0.71	0.7	0.7	4,000
FLYNG	2.34	2.65	2.31	2.51	3,517,468
FML	27.49	28.86	26.2	26.44	2,101
FNBM	7.94	7.75	6.94	7.38	61,094
FNEL	6.51	7.51	7.01	7.25	738,253
FPJM	0.81	0.97	0.93	0.81	15
FPRM	13.77	13	13	13	3,255
FRCL	3.49	3.3	3	3.04	11,881
FRSM	18.5	18.99	18.99	18.5	100
FTSM	1	1	1	1	1,222
FUDLM	6.11	6.89	6.89	6.11	2
GADT	50.1	51	49.5	50	2,321
GAIL	2.3	2.55	2.15	2.49	37,100
GASF	3.5	3.75	3.5	3.52	65,939
GATM	19.24	19.5	19	19	1,207
GENP	0.64	0.67	0.5	0.6	231,589
GGL	9.19	9.58	8.95	9.29	130,857
GHGL	43.64	44.8	42.1	41.84	202,711
GHNI	6.46	6.65	6.3	6.65	8,000
GHNL	2.75	3.39	2.65	3.22	218,502
GLAXO	71.01	71.5	69.5	69.72	64,446
GLPL	46.44	46	46	46	2,694
GRAYS	23.2	24.36	24	24.36	19,717
GTYR	19.45	19.5	18.45	18.79	26,378
GUSM	4.5	4.5	4.5	4.5	10,040
GWLC	6.42	7.42	6.4	7.42	43,704
HABSM	20.62	20.84	20.45	20.65	34,201
HADC	1.04	1.2	0.95	0.99	112,509
HAJT	0.37	0.69	0.36	0.5	5,601
HAL	17.27	17.9	17.35	17.46	26,201
HBL	119.97	120.43	118	118.81	217,941
HCAR	11.2	11.4	11	11.29	43,970
HICL	11.3	11.59	11.3	11.33	21,147
HINO	72	72	71	71	2,100
HINOON	31.52	31.51	31.5	31.5	1,000
HIRAT	4.42	4.45	4.34	4.35	21,201
HMB	17.68	18.04	17.65	17.77	68,300
HSPI	14.85	15.24	14.91	14.99	18,309
HUBC	34.96	35.09	34.65	34.82	2,816,762
HUBC-CMAR	35.28	0	0	35.13	0
HUMNL	17.01	18.01	17.07	18.01	509,886
HUSI	3.42	3.78	2.99	3	1,002
HUSS	16.5	17.4	17.4	16.5	100
HWQS	8.25	9.25	8.3	9.25	5,952
IBFL	30.02	30.05	29.62	30.02	421
IBLHL	16.37	16.75	16	16.72	7,385
ICCT	1.1	1.5	1.19	1.5	32,303
ICI	144.16	145.89	141	141.94	40,657
ICIBL	0.43	0.7	0.33	0.68	1,030,916
IDRT	6.9	6.95	6.55	6.95	3,958
IDYM	416.81	437.65	396	424.48	1,870
IFSL	8.3	9.3	8.05	8.58	37,374
IGIBL	1.7	2.18	1.75	1.91	3,185,533
IGIIL	59.69	61.2	59.5	60	67,458
INDU	240	243.99	235	240	7,959
INIL	29	30.25	28.5	30.07	253,759
ISIL	74.06	70.36	70.36	74.06	100
ISL	9.9	10.89	9.9	10.51	187,370
ISTM	8	8.95	8.95	8	25
JDMT	14.73	15.73	15.49	15.73	2,574
JDWS	88.1	89.5	86	89.32	5,541
JGICL	65.99	65.02	65	65	1,152
JKSM	7.5	7.9	6.7	7.5	45
JLICL	64.51	66	65.99	66	8,000
JOPP	7.19	8.18	6.4	7.19	95
JPGL	1.35	1.6	1.35	1.51	3,390,298
JSBL	5.74	6.74	6.24	6.74	17,361,973
JSCL	12.96	13.96	13.96	13.96	2,040,494
JSGCL	35.24	37	37	37	4,025
JSGF	7.4	7.35	7.05	7.11	91,162
JSIL	6.19	7.19	6.61	7.19	4,450,657
JSVFL	6.97	7.19	6.8	6.88	236,249
JVDC	62.8	65.9	65.9	65.9	2,500
KAPCO	41.34	41.4	40.9	40.95	63,757
KAPCO-CMAR	41.72	0	0	41.31	0
KASBB	1.78	2.17	1.85	2.15	1,789,268
KASBSL	4.41	5.35	4.4	5.02	705,372
KESC	2.23	2.3	2.15	2.28	1,198,148
KML	2.5	2.5	2.05	2.45	60,000
KOHC	29.37	29.91	27.91	27.95	322,747
KOHE	23.98	25.09	23.5	23.59	24,566
KOHP	2.1	2.48	2	2.28	74,574
KOHS	4	3.06	3.06	4	3
KOHTM	2.25	2.6	2.2	2.21	6,204
KOIL	1.1	1.24	1.1	1.15	59,874
KSBP	26.5	26	25.2	25.2	14,337
KTML	4.8	5.5	4.8	5.07	167,262
LEUL	3	3.4	3.4	3	1
LIBM	46.61	45	45	46.61	50
LINDE	99.73	99	96.53	99	899
LOTPTA	9.54	9.74	9.1	9.23	12,766,149
LPCL	3.36	3.55	3.25	3.35	33,709,272
LPGL	19.95	20	18.95	20.12	2,106
LUCK	104.87	106.43	103.61	104.17	3,197,331
LUCK-CMAR	105.84	0	0	105.09	0
MACFL	12.39	12.12	11.65	11.73	28,213
MARI	85.74	87.99	85.5	86.65	53,227
MBF	9.6	9.65	9.65	9.65	2,000
MCB	178.23	185	178.7	183.68	1,929,065
MCB-CMAR	179.87	0	0	185.29	0
MEBL	25.15	25.94	25.05	25.58	52,283
MERIT	17.33	17.9	17	17.33	200
MFFL	132.3	138.91	132	138.43	261
MFTM	0.81	0.99	0.89	0.91	18,898
MIRKS	29.99	30	30	29.99	100
MLCF	4.54	5.35	4.74	5.03	7,801,360
MLCFPS	4.495	4	3.99	3.99	2,700
MODAM	1.17	1.18	1	1.1	17,181
MQTM	9.63	9.75	9.75	9.75	0
MRNS	41.99	43.84	40.51	41.3	28,200
MSCL	7.62	8.61	7	7.05	697
MSOT	16.4	17.4	16.9	16.96	3,500
MTIL	0.44	0.72	0.5	0.5	15,020
MTL	475.06	489.99	475	483.97	8,170
MUCL	11.5	12	11.95	12	16,448
MUKT	0.4	0.48	0.31	0.48	62,090
MUREB	69.51	72.22	67.45	70.97	8,171
MWMP	11.37	12.37	12.37	12.37	7,110
MZSM	2.34	2.79	2.4	2.45	161,568
NATF	95.55	100.32	100.32	100.32	3,684
NBP	55.43	56.5	55.4	55.99	11,174,727
NCL	19.24	20.2	19	19.18	48,077
NCPL	15.92	16.24	15.5	15.52	1,340,356
NESTLE	4169.57	4230	4013	4023.13	83
NETSOL	12.64	13.18	12.65	12.76	869,247
NETSOL-MAR	12.94	13.49	12.79	12.79	40,000
NIB	1.89	2.89	1.92	2.85	86,580,112
NIBTFC	98.7702	99.75	99.75	99.0312	15,000
NICL	2.86	3.64	2.9	3.52	7,718,942
NMBL	5.55	5.9	5.78	5.9	4,611
NML	51.27	52.5	51.01	51.49	1,990,015
NONS	15.1	15.55	14.3	15.1	485
NOPK	20.77	21.8	21	21.8	2,906
NPL	15.2	15.35	14.91	15	1,800,561
NRL	267.07	271.9	266	268.1	55,879
NSB10Y1	100	0	0	100	0
OGDC	164.6	166.75	164.1	164.99	642,922
OLPL	8.49	8.99	8.1	8.1	8,438
OLTM	0.41	0.6	0.6	0.41	20
OTSU	33.5	34.99	34.99	33.5	5
PACE	2.64	3.11	2.7	2.94	17,306,100
PAEL	6.89	7.45	6.69	7.02	1,637,153
PAKD	40.05	41	40.5	40.64	700
PAKMI	1.1	1.49	1	1	10,772
PAKRI	22.2	22.9	22.3	22.44	1,041,500
PAKT	56.69	58	55	56.21	903
PASL	1.69	2.1	1.75	1.98	1,558,616
PASM	9	10	9.9	10	2,100
PCAL	32.5	34.12	32.55	34.12	27,300
PECO	39.56	39.6	37.7	39.56	60
PEF	7.69	7.61	7.51	7.51	24,500
PFLTFC2	99.5333	0	0	99.5333	0
PGCL	65.3938	68.66	68.4998	68.4998	132
PGF	13.28	13.7	13.1	13.53	91,523
PIAA	2.16	2.4	2.14	2.27	1,588,306
PICT	145.17	152.42	140	140.92	111,565
PICTPS	10.83	11.83	11.83	10.83	200
PIF	6.09	6.54	6	6.23	171,176
PIL	7	6.3	6.3	7	22
PINL	9.16	9.4	9.05	9.16	402
PIOC	9.65	10.64	9	9.9	1,084,655
PKGP	11.84	11.79	11.26	11.5	28,831
PKGS	82	86.1	80.01	84.98	56,065
PMI	1.2	1.29	1.13	1.13	5,002
PMPK	122.18	116.1	116.08	122.18	53
PMRS	39.6	41.4	40	39.6	2
PMTFC6	97.0461	0	0	97.0461	0
PNGRS	3.68	3.84	3	3.02	4,939
PNSC	17.58	17.84	17.01	17.59	5,709
POAF	8.9	9.9	9.5	8.9	350
POL	387	389	384.1	385.4	873,355
PPL	177.6	179.5	176.4	177.11	180,699
PRL	56.99	59	57.25	58.16	17,964
PRWM	9.9	10	8.9	9.29	26,329
PSEL	132.65	134	134	134	500
PSMC	60.29	61	60	60	11,180
PSO	261.62	263.3	261	261.44	217,994
PSYL	17.55	17.59	16.67	17.55	20
PTC	11.96	12.38	11.86	11.97	2,678,612
PTEC	5	5	5	5	55,000
QUET	31.15	29.6	29.6	31.15	110
QUICE	4.13	4.5	4.1	4.2	17,000
RAVT	0.89	1.2	0.81	1.16	469,216
REDT	0.4	0.99	0.99	0.99	500
REWM	8.6	9	8	9	7,100
RICL	8.05	8	7.51	7.73	4,800
RMPL	2846.83	2989	2899	2988.7	63
RUBY	4	3	3	3	967
SAIF	5.15	5.25	4.9	5.25	2,425
SAPL	150	155	151	151.79	2,896
SAZEW	19.96	20.5	19.55	20.37	19,887
SBL	1.85	2.28	1.88	2.22	5,768,259
SCBPL	10.64	11.14	10.6	10.69	352,438
SCLL	4	4.09	4.02	4.03	41,000
SCM	11.13	11.89	10.75	11.12	2,321
SEARL	45.01	45.69	45	45.01	3,503
SEL	16.49	16.5	16.49	16.49	2,940
SEPCO	1.07	1.28	1.06	1.23	3,934,078
SEPL	41.01	41.99	41	41	2,865
SFL	103	102	102	102	1,000
SFWF	6.44	7	7	6.44	65
SGML	6	6.45	5.05	6.03	25,260
SHCI	1.25	2.2	1.4	1.4	6,630
SHEL	197.42	199	195.5	195.78	26,255
SHEZ	128.33	134.74	128.33	128.33	101
SHFA	30.95	31.95	30	30	3,163
SHNI	10.53	11.53	10.5	11.46	13,169
SHSML	7.99	8.2	7.99	8	16,141
SIBL	2.2	2.74	2.21	2.71	7,538
SIEM	775	790	780	783.75	87
SILK	2.32	2.81	2.36	2.75	22,041,898
SITC	103.21	104	102	102.16	15,957
SKFL	4.1	4.1	4	4	3,000
SLCL	2.5	2.69	2.5	2.5	1,501
SLYT	3.55	3.74	3	3	2,999
SMBL	3.48	3.99	3.5	3.83	4,470,237
SMCPL	6.16	6.49	5.6	5.65	3,428
SMTM	4	4.8	4.4	4.67	24,899
SNAI	40.99	40	40	40	1,000
SNBL	5.64	5.92	5.45	5.74	3,388,419
SNGP	20.02	20.25	19.2	19.45	428,285
SPL	11.27	11.58	11.23	11.37	299,951
SPLC	0.6	0.85	0.6	0.79	4,468
SRSM	4.27	5.2	4.2	5.2	24,600
SRVI	198.98	198.99	194	198.99	1,813
SSGC	20.11	20.7	19.82	20.26	402,037
SSIC	5.08	5.1	5.05	5.05	925
SSML	1.45	1.4	1.4	1.4	9,349
STCL	7.55	8.33	7.5	7.5	1,501
STPL	7.43	7.95	7.1	7.91	7,705
SURC	25	25.45	25.45	25.45	880
SUTM	30.2533	31.76	31.76	31.76	1
TAJT	0.45	0.49	0.49	0.49	2,000
TDIL	10.4	11.1	10.25	10.84	1,253,391
TELE	1.31	1.55	1.28	1.35	10,007,815
TGL	12.22	12.5	12	12.21	58,221
THALL	78.31	78.05	77.58	77.96	8,927
THCCL	18	18.25	18	18	1,010
TREET	43.09	44.1	43	43.02	25,693
TREI	0.85	1	0.75	1	11,596
TRG	2.65	3.65	2.76	3.62	44,890,100
TRIBL	0.83	1.25	1	1	5,001
TRIPF	214.83	214.99	204.09	210.04	2,862
TRPOL	0.68	0.25	0.25	0.68	10
TRSM	2.7	2.9	2.1	2.7	3
TSBL	1.45	2.45	2.45	2.45	503
TSMF	1	1.37	0.6	1	2,002
TSPL	0.8	0.9	0.7	0.8	106,118
UBL	77.28	80.27	76.75	79.16	1,497,458
UBL-MAR	77.33	80	77	79.62	42,000
UBLTFC4	100.717	0	0	100.717	0
ULEVER	5699.99	5700	5695	5696	42
UNIC	5.49	6	5.26	5.49	24
UPFL	1710.67	1796	1790	1792.31	106
WAZIR	14.5	14.5	14.5	14.5	1,009
WTCL	2.32	2.5	2.2	2.32	6,751,260
WTL	2	2.46	2.09	2.33	10,402,425
WYETH	768.41	780	750	770.09	83
YOUW	1	1.16	1.01	1	103
ZIL	54.07	54.8	53.02	53.02	1,034
ZTL	2.1	2.5	2.2	2.5	9,459
Total Turnover					555,756,968

KSE EOD Daily Share Price Data - 09/03/2012