KSE EOD Daily Share Price Data - 22/02/2012

For: February 22, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	3.3	3.4	3.1	3.1	145,000
AASM	22.35	23.46	22.02	22.31	1,100
AATM	0.9	0.75	0.75	0.9	1
ABL	61.01	62.1	60.75	61.97	180,638
ABOT	92	93	92.1	92.61	13,352
ACPL	57.17	58	55	56.95	69,632
ADAMS	13	13	12.97	13	200
ADOS	5.61	5.6	5.6	5.6	2,034
AGIC	8.47	8.8	8.5	8.58	1,375
AGL	17.95	18	17.01	17.05	66,299
AGTL	184.56	186.39	185	185.51	5,198
AHCL	30.26	30.75	29.5	29.72	5,861,213
AHCL-CFEB	30.31	0	0	29.76	0
AHI	16	16.01	16	16	9,240
AHL	21.35	21.5	20.99	21.02	13,527
AICL	54.28	55.5	53.01	53.41	726,387
AICL-CFEB	54.38	0	0	53.48	0
AKBL	12.16	13.08	12.05	12.68	13,894,103
AKBL-CFEB	12.18	0	0	12.7	0
AKDCL	36.13	36.8	34.35	34.36	3,809
AKGL	7.75	6.8	6.8	7.75	100
ALNRS	40	38.1	38.1	40	100
ALQT	13.9	13.85	13.85	13.85	0
AMTEX	1.8	2.05	1.81	1.89	2,586,247
ANL	7.71	7.98	7.01	7.11	10,691,122
ANL-CFEB	7.72	0	0	7.12	0
APL	454.78	456.8	450	452.78	24,923
ARUJ	5.24	4.4	4.4	4.4	500
ATBA	174.09	173.6	173.2	173.47	600
ATEL	58	58	58	58	5
ATFF	6.5	6.6	6.6	6.6	5,010
ATIL	40.18	40.5	40	40.46	62,104
ATLH	135.01	134.99	132	132.24	364
ATRL	121.82	123.9	121	121.15	805,423
ATRL-CFEB	122.03	0	0	121.31	0
BAFL	13.45	14.17	13.25	13.88	26,188,085
BAFL-CFEB	13.47	0	0	13.9	0
BAFS	40.12	39	39	40.12	20
BAHL	32.52	33.1	32.57	32.77	837,209
BAHL-CFEB	32.58	0	0	32.81	0
BAHLTFC	90.7795	0	0	90.7795	0
BAHLTFC2	102.85	0	0	102.85	0
BATA	748	712	711	748	15
BCL	29.89	29	29	29	500
BERG	15	15	14	14	105,865
BGL	2.01	1.91	1.91	2.01	250
BIPL	5.24	5.45	5.11	5.24	1,016,297
BNWM	19.65	19.34	18.66	18.89	17,971
BOK	6.35	6.34	6.05	6.1	12,364
BOP	9.1	9.85	8.2	8.4	18,066,154
BPL	25.96	26.1	25.42	25.45	19,205
BROT	0.63	0.69	0.58	0.69	1,009
BRR	2.52	2.71	2.5	2.51	26,356
BUXL	9.5	10.45	9.75	9.75	522
BWCL	13.88	14.88	14.88	14.88	650
BWHL	24.52	25.55	25.55	24.52	100
BYCO	7.26	7.5	7.05	7.1	782,818
CENI	7.7	8.7	7.98	8.19	102,500
CHBL	1.69	1.8	1.63	1.71	105,206
CHCC	14.72	15	14.4	14.53	461,201
CJPL	0.5	0.87	0.51	0.52	1,172
CLOV	53.87	53.5	52.99	53.87	363
CML	1.25	1.5	1.25	1.29	25,315
COLG	784.8	750	750	750	109
COTT	2.09	2.24	2.22	2.09	312
CPL	160.3	161.49	159	160.62	10,384
CPMFI	3.6	3.5	3.2	3.5	17,300
CPPL	24	24.18	23.53	23.6	11,781
CRTM	8.2	8.49	8.2	8.2	110
CSAP	18.35	18.55	18.16	18.21	15,846
CSIL	2.7	2.5	2.5	2.7	400
CSM	0.65	0.99	0.61	0.73	176,793
CSMD	14.47	14.5	14.5	14.47	100
CSUML	1.45	1.5	1.27	1.5	59,464
CYAN	58	59	59	59	4,179
DADX	54.32	57.03	57.03	57.03	685
DAWH	38.26	38.75	37.91	38	96,572
DBCI	1.6	1.51	1.51	1.51	1,000
DCH	1.95	2.02	1.91	1.91	50,797
DCL	1.85	2.04	1.82	1.86	928,626
DCM	1.55	1.59	1.59	1.55	10
DEL	1.3	1.28	1.21	1.24	8,910
DFML	2.16	2.74	2.24	2.43	1,503,363
DFSM	1.95	2.5	1.9	1.95	2
DGKC	26.59	26.95	25.9	26.02	11,635,210
DINT	17.4	16.52	16.51	16.51	1,500
DKTM	1.3	1.99	1	1	31,769
DLL	32	32.4	30.4	30.41	762
DMTM	2.8	3.4	3.2	2.8	11
DOL	5.13	5.2	4.73	4.78	825,502
DSFL	1.68	1.99	1.7	1.77	3,012,547
DSIL	1.36	1.47	1.25	1.25	126,871
DSL	2.21	2.26	2.16	2.2	37,879
DSML	3.66	3.7	3.5	3.7	2,000
DWAE	1.09	1.25	1.1	1.18	51,202
DWSM	1.82	2.3	1.9	1.98	560
DYNO	9.44	10	9.6	10	17,845
ECOP	3.46	3.62	3.03	3.39	20,688
EFLTFC3	97.953	0	0	97.953	0
EFOODS	40.89	41.4	39.51	39.77	691,333
EFUG	60.62	61.77	57.6	61.12	189,795
EFUL	94.8	97	90.06	90.07	6,088
ELSM	20.94	20.75	20	20.75	1,800
EMCO	2.04	2.48	2.48	2.04	1
ENGRO	132.33	133.99	130.8	131.32	1,960,028
ENGRO-CFEB	132.56	0	0	131.49	0
EPCL	10.27	10.75	10.1	10.28	3,649,221
EWLA	1.5	1.33	1.3	1.3	1,000
EXIDE	176	178	175.25	175.91	3,728
FABL	10.52	11.15	10.5	10.78	875,950
FASM	42	43.8	43.8	43.8	500
FATIMA	23.97	24.38	23.82	24	9,700,903
FCCL	4.28	4.4	4.2	4.23	5,159,883
FCIBL	2.7	3.65	2.75	2.7	20
FCSC	2.55	2.69	2.51	2.55	651,011
FDIBL	1.16	1.25	1.11	1.14	31,416
FDMF	3.49	3.73	3.32	3.39	39,140
FECM	2.9	2.91	2.9	2.91	6,600
FECTC	8.34	8.69	8.01	8.01	29,576
FEM	1.11	1.19	1	1	5,016
FEROZ	69.31	70.7	70.67	69.31	100
FFBL	46.79	47.34	46.1	46.28	1,708,730
FFBL-CFEB	46.87	0	0	46.34	0
FFC	185.88	186.65	183.8	184.07	1,250,491
FFC-CFEB	186.21	0	0	184.31	0
FHAM	7.95	8.25	7.8	7.85	53,774
FHBM	7.5	7.52	7.5	7.5	250
FLYNG	1.36	1.4	1.3	1.39	72,465
FML	21.05	22.1	22.1	22.1	0
FNEL	5.06	5.4	5	5.1	10,501
FPJM	0.85	0.97	0.85	0.9	1,004
FRCL	1.85	2.2	2.15	1.85	2
FRSM	18.49	18.5	18.5	18.49	100
FUDLM	6.99	6.98	6.9	6.97	6,100
GADT	47.74	48.7	47.25	48	3,252
GAIL	2.5	2.35	2.35	2.35	4,499
GASF	3.25	3.49	3.27	3.31	8,108
GATI	70	72	70.04	70.04	100
GATM	19.8	19.5	19.5	19.8	35
GENP	0.55	0.56	0.5	0.55	30,890
GGL	8.9	8.94	8.1	8.4	123,907
GHGL	41.16	42	41.5	41.92	1,826
GHNI	6.65	7	6.57	6.9	3,001
GHNL	2.51	2.7	2.4	2.55	46,451
GLAXO	66	66.2	65.99	66	1,716
GLPL	41.77	43.23	41	42	30
GRAYS	22.55	22.21	22.01	22.2	1,000
GSPM	7	6.71	6.71	7	33
GTYR	17.8	18	17.6	17.6	1,201
GVGL	19.12	18.12	18.12	19.12	400
GWLC	5.31	5.55	4.5	5.55	1,633
HABSM	18.86	18.9	18.71	18.73	21,675
HADC	0.58	0.6	0.51	0.53	53,339
HAJT	0.18	0.5	0.5	0.18	102
HAL	16.8	17.1	16.8	16.86	3,890
HBL	118.7	124.5	119.5	123.5	295,218
HCAR	9.55	9.98	9.6	9.81	8,654
HICL	11	11.05	11.05	11.05	1,100
HINO	69.01	68	67	69.01	191
HINOON	32	32.2	31.5	32	1,282
HIRAT	4.14	4.15	4.15	4.15	16,500
HMB	17.29	18.29	17.65	18.29	453,733
HMIM	0.9	1.1	1.1	0.9	1
HSPI	15.2	15.9	15.32	15.49	15,566
HUBC	36.83	37.04	36.75	36.95	774,097
HUBC-CFEB	36.89	0	0	37	0
HUMNL	17.01	17.49	17.49	17.49	750
IBFL	28.63	28.65	27.3	27.83	4,100
IBLHL	16.98	17.64	17.19	17.63	31,006
ICI	139.94	141	136.11	137.32	66,901
ICIBL	0.4	0.53	0.36	0.46	135,029
ICL	33.5	31.83	31.83	33.5	113
IDRT	5.53	5.6	5.6	5.53	250
IDYM	350	348.88	332.5	334.78	78
IFSL	9.35	9.15	8.6	9.15	2,807
IGIBL	1.21	1.4	1.3	1.37	38,677
IGIIL	45.12	47.35	46	46.1	9,327
ILTM	200.42	205	190.4	200.42	75
INDU	240.97	243.5	230.5	240	28,578
INIL	27.36	27.3	27	27.22	2,390
INKL	3.86	4.79	3.95	4.14	10,160
ISL	10.6	10.6	10.5	10.5	5,500
JDWS	76.6	80.4	76.01	79.16	12,304
JGICL	66.5	68	65	65.17	725
JLICL	68.4	68	68	68.4	4
JOPP	6.24	6.16	6.16	6.24	50
JOVC	3.26	3.38	3.01	3.08	458,724
JPGL	1.01	1.14	0.95	0.98	1,201,970
JSBL	4.07	4.48	4.09	4.21	7,502,510
JSCL	10.24	10.5	9.57	9.75	21,685,855
JSGCL	32.06	32.8	30.46	30.47	24,283
JSGF	5.82	6	5.65	5.75	330,396
JSIL	5.54	5.7	5.3	5.34	413,881
JSVFL	5.9	6.2	5.7	6.2	156,357
KAPCO	43.92	44	43.48	43.99	1,913,305
KAPCO-CFEB	44	0	0	44.05	0
KASBB	1.72	1.74	1.63	1.65	172,309
KASBM	3.5	4.45	4.45	3.5	1
KASBSL	3.59	3.88	3.51	3.73	203,538
KESC	1.93	2.12	1.92	2.05	1,138,497
KOHC	19.01	19.99	18.7	19.06	97,405
KOHE	16.9	17.9	17.48	17.9	9,569
KOHP	1.96	2.2	1.98	2	6,907
KOHS	4.31	4.35	3.32	4.31	108
KOIL	1.07	1.19	0.85	1.11	16,193
KSBP	22.83	23	23	22.83	50
KTML	4.05	4.45	4.2	4.45	50,047
LATM	6	6	5.65	6	1,000
LINDE	97.89	100	95	95.56	14,496
LOTPTA	8.05	8.24	7.95	8.05	2,483,136
LPCL	2.44	2.56	2.39	2.45	5,874,967
LPGL	28.8162	27.38	27.38	27.38	666
LUCK	93.76	95.2	92.85	93.31	2,808,802
LUCK-CFEB	93.92	0	0	93.43	0
MACFL	9.15	9.9	8.46	8.97	2,501
MARI	86.66	87.25	85.8	85.92	33,337
MBF	9.43	9.63	9.5	9.5	140,642
MCB	179.39	180.9	175.55	177.72	648,173
MCB-CFEB	179.7	0	0	177.95	0
MEBL	22.95	23.45	22.85	23.13	561,378
MERIT	15.4	15.05	14.75	14.79	1,675
MFFL	113.89	119.58	119.58	119.58	103
MFTM	0.75	0.89	0.71	0.71	1,502
MIRKS	28.31	29.39	28.2	28.26	511
MLCF	2.31	2.52	2.25	2.48	1,136,266
MRNS	43	43.1	43.1	43	10
MTL	460.96	464.49	459.11	459.17	10,685
MUCL	10.5	11.2	11.2	10.5	1
MUKT	0.43	0.6	0.42	0.48	34,534
MUREB	66.04	67	63.82	64.49	21,911
MWMP	0.65	1.65	0.7	1.65	445,532
MZSM	1.35	1.45	1.35	1.35	17,500
NATF	80.05	84.05	82.8	84.05	4,551
NBP	49.37	50.73	49.4	49.59	8,036,674
NCL	20.64	20.89	19.92	19.99	134,250
NCLNCP	17.05	16.05	16.05	17.05	275
NCPL	15.03	15.2	14.96	15	191,040
NESTLE	3280.24	3323.99	3219.99	3280.36	95
NETSOL	11.76	12.45	11.75	11.86	1,548,692
NIB	1.82	1.92	1.61	1.64	5,683,238
NIBTFC	98.593	0	0	98.593	0
NICL	2.66	2.75	2.55	2.61	368,741
NMBL	6	6.3	6	6.05	115,960
NML	50.46	50.9	49.05	49.33	2,648,872
NONS	13.57	13.5	13.4	13.46	2,051
NOPK	18.14	19.13	18.51	18.51	5,800
NPL	16.12	16.47	15.71	15.82	839,566
NRL	261.35	263.5	259.1	259.99	37,371
NSB10Y1	100	0	0	100	0
OGDC	163.31	167.49	164.25	166.22	1,484,558
OLPL	6.9	7.29	6.86	7.2	61,941
PACE	1.91	2.34	1.96	2.16	18,589,198
PAEL	5.66	5.79	5.3	5.37	389,372
PAKD	37.5	38.5	38.25	38.5	860
PAKRI	20.77	20.95	19.76	19.99	897,173
PAKT	52	52.79	51.52	52.74	1,820
PASL	1.95	2.08	1.85	1.86	475,136
PASM	9	9.4	9.4	9	30
PCAL	32.34	33.95	32.9	33.08	2,570
PECO	37.69	39.5	39.49	37.69	250
PEF	7.25	7.3	7.25	7.25	9,360
PGCL	48.25	50.66	50.66	50.66	16
PGF	12.8	12.66	12.55	12.6	79,893
PIAA	2.23	2.44	2.11	2.24	543,063
PICT	97	98.5	96.5	96.76	540
PICTPS	10	10	10	10	564
PIF	5.75	5.8	5.72	5.76	110,000
PIL	6.65	6.5	6.5	6.5	500
PINL	8.92	9.55	9.31	9.43	801
PIOC	7.73	7.85	7.15	7.5	295,312
PKGI	6.75	5.75	5.75	5.75	600
PKGP	12.03	11.85	11.6	11.76	17,725
PKGS	89	88.25	88	88	627
PMI	1.3	1.35	1.3	1.3	3
PMRS	38.15	39	39	38.15	100
PMTFC6	97.0238	97.25	97	97.0474	3,200
PNGRS	2.45	2.01	2.01	2.45	30
PNSC	18.05	18	17.05	17.05	30,089
POL	373.04	376	372	372.46	534,069
PPL	173.84	175.2	173.1	173.58	476,145
PPP	32	33.35	32	32.01	4,843
PRL	59	59.9	57.49	57.89	20,250
PRWM	9.6	9.61	9.6	9.6	100
PSMC	60	60.59	60	60.04	9,804
PSO	265.8	269.5	263.15	264.05	734,324
PSYL	17.77	17.7	17.06	17.69	11,014
PTC	11.78	12	11.28	11.43	1,637,404
PTEC	4.39	4.11	4	4	2,000
QUAT	16.32	15.5	15.5	16.32	10
QUICE	3.83	3.65	3.61	3.65	1,600
RAVT	0.75	0.79	0.65	0.75	80,173
REGT	92.71	92.71	92.71	92.71	5
REWM	9.25	9.25	9.25	9.25	12
RICL	8	8.5	8.5	8.5	2,100
RMPL	2800	2703	2703	2800	1
RUPL	34.8276	33.9	33.5	33.9	605
SAIF	5.58	5.5	5.3	5.31	5,500
SAPL	146	148	145	148	983
SAZEW	19.76	20	19.65	20	7,505
SBL	1.64	1.84	1.63	1.8	1,281,425
SCBPL	8.84	9.4	8.95	9.13	106,615
SCBPTFC3	102.0816	0	0	102.0816	0
SCL	78	81.9	81.9	78	10
SCLL	3.18	3.4	3.1	3.4	7,167
SEARL	48.14	47.88	47.87	48.14	100
SEL	15.8	16.45	15.5	16.48	12,010
SEPCO	1.01	1.1	1	1	676,906
SEPL	40.1	41.75	40	40.07	2,101
SGPL	0.75	0.75	0.75	0.75	500
SHCI	1.35	1.35	1.25	1.25	1,001
SHEL	193.02	196.99	192.5	194.62	2,577
SHEZ	116.38	118	118	116.38	203
SHFA	31.05	31.04	29.55	29.55	513
SHJS	62.51	60.14	59.4	59.4	3,184
SHNI	8.05	8.8	8.79	8.8	500
SHSML	6.44	6.25	6.2	6.21	504
SIBL	2	2.35	2.01	2.06	6,627
SIEM	768.3	805	790	768.3	7
SILK	2.27	2.4	2.28	2.3	2,721,867
SING	18.71	19.71	18.6	19.64	2,050
SITC	98.69	102	97	99.93	82,011
SLYT	3.31	3.4	2.55	3.31	51
SMBL	3.08	3.52	3	3.38	3,014,517
SMCPL	5.4	6	5.4	6	600
SMTM	4.2	4.25	4.25	4.25	500
SNAI	36.5	36.2	35.55	35.55	2,250
SNBL	4.88	5.88	5	5.88	14,684,409
SNBLTFC	100.2514	0	0	100.2514	0
SNGP	18.51	18.75	18.2	18.2	53,462
SPL	12.33	12.88	11.33	11.33	479,040
SRSM	4.6	5	4.5	4.5	501
SRVI	204.03	204.99	193.83	193.96	5,551
SSGC	19.3	19.3	18.89	18.93	33,360
SSIC	5.44	5	5	5.44	18
SSML	1.5	1.45	1.45	1.45	2,000
STCL	8.2	8.1	7.75	7.75	6,650
STJT	21.56	22.25	21.5	22.25	1,610
STML	7.45	6.52	6.52	7.45	5
STPL	7.55	7.23	7.23	7.55	250
SURC	26	27.3	25.25	26.71	855
SUTM	27.25	27.5	27.5	27.25	35
TDIL	11.25	10.35	10.25	10.25	32,500
TELE	1.19	1.29	1.16	1.2	1,452,465
TGL	9.77	9.88	9.65	9.75	13,742
THALL	78.15	79	78.2	79	7,612
THCCL	18	19	18	18.36	1,724
TREET	42.77	43.5	41.62	42.24	66,100
TREI	0.8	1.2	0.98	0.99	10,502
TRG	2.74	3.04	2.46	2.48	11,537,731
TRIBL	0.8	1.25	1	0.8	126
TRIPF	191.79	193	190.2	191.83	8,382
TRPOL	0.42	0.72	0.72	0.72	500
TRSM	2.5	2.4	2.4	2.4	1,322
TSMF	0.7	1.47	1.47	0.7	1
TSML	51.5	54	51.2	52.16	1,483
TSPL	0.67	0.81	0.7	0.73	53,635
UBL	63.61	66.79	63.5	66.65	7,466,635
UBLTFC2	95.05	0	0	95.05	0
UBLTFC4	100.4167	0	0	100.4167	0
UDPL	9.35	8.41	8.4	8.4	9,496
ULEVER	5650	5602	5601	5601.2	6
UNIC	5.75	6	5.25	5.3	5,202
UPFL	1740	1701	1700	1700	29
UVIC	2.1	1.91	1.85	1.85	5,100
WAHN	36.79	36.9	35.25	35.45	2,050
WAZIR	14.5	14.5	14.5	14.5	1,497
WTCL	2.19	2.3	2.15	2.18	341,769
WTL	1.81	1.99	1.77	1.82	2,468,609
WYETH	748.02	760	740	754.87	846
ZIL	50.54	53.06	53.06	53.06	9,173
Total Turnover					272,374,588

KSE EOD Daily Share Price Data - 22/02/2012