KSE EOD Daily Share Price Data - 02/04/2012

For: April 02, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	83.9	83	83	83.9	35
AACIL	3.92	4.02	3.9	3.94	122,175
ABL	64.08	64.65	63.5	64	12,842
ABLTFC2	99.55	0	0	99.8647	0
ABOT	101	101.5	100.8	101	4,823
ACPL	76.73	77.4	76.35	77.06	20,175
ADAMS	17.6	18.6	17.6	17.6	301
ADMM	25.88	27.17	27	27.17	10,126
ADOS	5.55	6.15	6.15	5.55	100
AGIC	9.37	9.16	9	9	13,724
AGIL	65.92	66.51	65.99	66	15,250
AGL	16.87	17	16.6	16.98	1,800
AGSML	4.4	5	4.9	5	1,000
AGTL	179.28	184.5	180	180.1	2,061
AHCL	32.46	33.79	32.25	33.37	14,322,437
AHCL-CMAY	33.24	0	0	34.16	0
AHI	17.99	18.5	17.75	18.13	50,907
AHL	35.03	36.78	36	36.78	180,265
AICL	56.61	57.37	55.2	55.42	128,507
AKBL	14.64	14.8	14.15	14.32	1,215,081
AKDCL	38.94	38.01	38	38	864
AKGL	8.1875	8.95	8	8.37	8,100
AMTEX	2.17	2.28	2.11	2.15	250,646
ANL	8.9	9.2	8.17	8.31	8,372,025
APL	453.25	458	451.3	454.59	33,696
ARUJ	4.9	5.3	5.3	4.9	10
ASFL	4.02	5	5	4.02	10
ATBA	192.98	195	193	193	1,325
ATIL	41.98	42.44	40.1	40.44	98,553
ATLH	142.23	143.5	143	143	555
ATRL	128.61	128.87	126.9	127.03	528,792
ATRL-CMAY	131.72	0	0	130.05	0
BAFL	16.2	16.19	15.7	15.79	5,934,345
BAFL-CMAY	16.59	0	0	16.16	0
BAHL	27.66	27.92	27.05	27.14	729,127
BAHL-CMAY	28.33	0	0	27.78	0
BATA	587.03	616	612	587.03	21
BERG	15.52	15.91	15.75	15.75	10,444
BGL	2.2	2.1	2	2.01	7,050
BIFO	53.92	55.55	55.55	53.92	1
BILF	1.4	1	1	1	500
BIPL	8.74	8.8	8.15	8.39	15,343,246
BNWM	20.52	21.3	20.97	21.3	6,125
BOK	7.5	7.36	7.3	7.35	52,403
BOP	9.21	9.31	8.87	8.98	8,317,134
BPL	25.55	25.89	25	25.47	1,305
BROT	1.12	1.21	1.16	1.16	750
BRR	2.49	2.55	2.48	2.5	57,453
BWHL	27.74	28	28	27.74	50
BYCO	9.14	9.35	8.87	8.92	1,001,422
CENI	9.11	9.38	9	9.34	4,698
CEPB	14	14.24	13.71	13.8	4,541
CHAS	9.1	9.5	9.5	9.5	500
CHBL	2.21	2.3	2.05	2.14	16,326
CHCC	19.71	20.54	19.65	20.36	545,196
CJPL	1.15	1.13	1.13	1.15	10
CLOV	54.49	57.21	54	57.16	2,219
CML	2.5	2.66	2.4	2.42	124,659
COLG	814.68	776.01	776	814.68	22
COTT	2.15	2	2	2	10,000
CPL	144.82	145.65	144.5	145	1,898
CPMFI	4	5	4.15	4.2	52,020
CPPL	29.98	30.94	29.57	30.66	13,853
CRTM	7.9	8.9	8.89	8.9	600
CSAP	19.64	19.84	19.5	19.5	30,640
CSIL	2.98	3	2.01	2.35	1,144
CSM	0.91	0.98	0.85	0.85	5,750
CSMD	15	15	14.52	15	3,002
CSUML	3.69	3.99	3.5	3.51	33,390
CYAN	62	63	61	61.01	3,045
DADX	45.91	45.94	43.62	43.62	4,813
DATM	0.5	0.46	0.45	0.45	9,500
DAWH	38.97	39.6	38.41	38.54	159,679
DBCI	1.82	1.9	1.73	1.82	44,861
DCH	2.3	2.34	2.23	2.23	120,001
DCL	4.17	5.16	4.22	4.97	34,293,858
DCM	2	2.29	1.85	1.9	2,845
DEL	2.18	2.38	2.12	2.23	34,352
DFML	2.43	2.8	2.4	2.55	3,452,598
DGKC	36.37	38.18	36.75	38.06	12,365,023
DINT	16	17	16.94	17	1,825
DKTM	1.8	2.5	2	2.49	22,901
DLL	31.09	32.64	30.5	32.64	10,561
DMTM	4.19	5.19	4.19	4.71	82,311
DNCC	3.1	3.25	3	3	6,556
DOL	4.88	5.05	4.76	4.82	422,922
DREL	517.28	517	517	517	0
DSFL	2.06	2.42	2.05	2.33	5,109,979
DSIL	2.51	2.59	2.4	2.41	229,616
DSL	2.65	2.75	2.6	2.6	152,331
DSML	3.5	3.75	3.75	3.75	500
DWAE	1.1	1.44	1.12	1.37	28,603
DWSM	2.05	2.8	2.01	2.5	25,600
DWTM	5	6	6	5	90
DYNO	13.62	13.75	13.75	13.75	24,549
ECOP	3.8	4.5	4	4.06	80,164
EFLTFC	101.6667	101.35	101.35	101.5875	2,000
EFLTFC3	97	0	0	97	0
EFOODS	47.09	48.3	46.1	46.51	1,302,719
EFUG	88.23	91.5	87.5	90.17	31,212
EFUL	84	83	81	81.63	32,581
ELSM	23.2	24.36	23.15	23.58	26,826
EMCO	2.35	2.95	2.95	2.35	1
ENGRO	99.28	102.7	98.5	100.69	3,620,348
ENGRO-CMAY	101.68	0	0	103.08	0
EPCL	11.01	11.45	11	11.23	3,763,747
ESBL	2.4	2.59	2.4	2.4	17,199
EWLA	6.2	6.79	6.01	6.1	1,406
EXIDE	177	178	177	177.94	1,363
FABL	13.14	13.79	12.55	13.47	1,194,659
FANM	4.09	4.1	4.09	4.1	20,000
FATIMA	23.72	23.99	23.5	23.63	2,192,962
FCCL	5.62	5.75	5.5	5.61	12,640,267
FCIBL	3.87	3	3	3	500
FCSC	4	4.17	3.85	3.87	90,451
FDIBL	1.5	1.59	1.49	1.5	55,003
FDMF	3.69	4.1	3.74	3.75	2,210
FECM	2.91	3.2	2.71	2.83	2,492
FECTC	10.7	10.9	10.52	10.7	29,251
FEM	2	2	1.7	1.85	86,906
FEROZ	68.97	69.5	69.25	69.38	380
FFBL	41.57	41.85	41.09	41.19	902,561
FFBL-CMAY	42.57	0	0	42.17	0
FFC	124.84	125.45	123.02	123.49	2,016,239
FFC-CMAY	127.86	0	0	126.42	0
FFLM	2.01	2.2	1.86	2.2	68,546
FHAM	7.71	7.95	7.94	7.94	3,650
FHBM	8.1	8.33	8	8.23	38,020
FLYNG	2.91	3.04	2.81	2.98	617,553
FNBM	6.31	6.5	6.5	6.31	100
FNEL	6.6	6.9	6.03	6.47	5,466
FPJM	1.52	1.96	1.75	1.9	100,003
FRCL	3.24	3.3	3	3	1,031
FUDLM	6.8	6.8	6.69	6.69	6,025
FZCM	76.02	73	73	76.02	157
FZTM	226.5	237.82	237.82	226.5	58
GADT	54.09	55.3	54	54.13	23,559
GAIL	2.2	2.74	2	2.5	1,501
GAMON	2.48	2.25	2.1	2.1	10,500
GASF	4.06	4.06	4	4.06	15,602
GATM	20.78	21.81	20.99	21.81	10,329
GENP	1.5	1.68	1.35	1.44	374,526
GFIL	4.15	4	4	4	500
GGL	9.82	10	9.67	9.7	68,621
GHGL	49.27	51.73	49.11	51.34	65,201
GHNI	7	6.94	6.45	6.7	17,239
GHNL	3.69	3.75	3.6	3.75	8,100
GLAXO	61.98	62.75	61.45	62.21	24,705
GLPL	69.87	70	69.99	69.87	11
GRAYS	28.06	27.05	26.7	26.99	800
GSPM	7.5	7.5	7.49	7.49	3,200
GTYR	19.64	19.21	19	19.13	6,155
GVGL	18	19	19	19	500
GWLC	5.52	6.52	6.11	6.11	4,421
HABSM	19.5	20.18	19.5	20.12	55,292
HADC	1	1.08	1	1.05	6,260
HAJT	0.57	0.31	0.31	0.57	1
HAL	18.47	18.9	17.65	18.83	15,111
HBL	111.37	111.97	109.75	110	45,312
HCAR	10.97	11	10.75	11	3,962
HICL	12.07	12.45	12	12.26	131,975
HINO	73.25	75.5	75.5	75.5	500
HINOON	33.5	33.5	32.66	32.66	2,690
HIRAT	4.8	5	4.9	4.9	28,500
HMB	16.44	16.98	16.47	16.75	80,422
HMIM	1.25	1.63	1.63	1.25	1
HSPI	17.08	18.08	17.4	18.08	7,633
HUBC	37.63	37.8	36.95	37.01	353,648
HUBC-CMAY	38.54	0	0	37.89	0
HUMNL	19.5	20	19.25	19.93	4,200
HUSI	3.4	3.41	3.4	3.4	5,500
HWQS	10.16	10.99	10.4	10.99	12,000
IBFL	38.37	39	38	38.5	12,400
IBLHL	17.11	17	16.7	16.7	6,405
ICCT	1.4	1.4	1.32	1.32	8,760
ICI	128.39	128.5	126.25	127.63	20,255
ICIBL	0.9	0.95	0.85	0.9	231,789
IDSM	4.6	4.97	4.96	4.6	111
IDYM	405.87	400	385.58	385.58	80
IFSL	9.03	9.25	9.25	9.25	16,000
IGIBL	2.6	2.6	2.45	2.5	589,115
IGIIL	52.01	52.44	50.1	51.98	16,769
ILTM	214.43	220	203.71	212.61	1,474
INDU	238	241.08	241.08	238	8
INIL	29.88	29.93	29.5	29.7	1,001
ISL	10.5	10.65	10.28	10.37	24,713
ISTM	6.5	7.5	7.5	6.5	20
JDWS	89.69	89.59	89	89.69	244
JGICL	53.47	55.5	53	53	4,202
JLICL	66	69.3	63.75	69	15,045
JPGL	2.14	2.65	2.24	2.42	11,344,652
JSBL	6.91	7.29	6.5	6.64	22,239,222
JSCL	21.76	22.33	20.68	20.69	30,280,942
JSGCL	47.19	49.4	45.21	46.36	12,620
JSGF	7.4	7.4	7.12	7.12	59,592
JSIL	13.64	14.2	13.09	13.2	3,380,119
JSVFL	6.61	6.7	6.5	6.51	76,800
JUBS	2.86	3	3	2.86	150
JVDC	83.5	85.75	85.75	85.75	500
KAPCO	43.78	44	43.25	43.89	47,632
KAPCO-CMAY	44.84	0	0	44.93	0
KASBB	3.13	3.29	2.9	2.91	402,589
KASBSL	6.3	6.65	6	6.02	50,742
KESC	3.63	3.75	3.45	3.49	1,073,654
KHTC	35.65	37.43	37.43	37.43	0
KML	2.5	2.75	2	2.75	1,523
KOHC	27.44	28	27.16	27.48	156,628
KOHE	22.22	22.15	21.2	21.2	2,010
KOHP	3.2	3.3	2.8	2.81	25,900
KOHS	3.7	4.49	2.7	3.7	6
KOHTM	2.5	2.74	2.74	2.74	1,000
KOIL	1.7	1.74	1.55	1.65	43,574
KSBP	29.3	30.72	27.85	30.65	31,295
KSTM	2	2.5	2.5	2	1
KTML	4.85	5.5	4.92	5.14	909,521
LEUL	2.31	2.6	2.6	2.6	500
LINDE	97.6	98.4	96	96	5,304
LOTPTA	8.89	8.95	8.61	8.67	1,633,693
LPCL	4.82	4.98	4.7	4.89	25,190,800
LPGL	22.49	21.37	21.37	22.49	1
LUCK	113.45	116.6	112.5	113.04	5,915,755
LUCK-CMAY	116.19	0	0	115.72	0
MACFL	12.27	12.11	12	12	15,700
MARI	86.39	87.4	85.8	86.5	55,895
MBF	9.9	9.99	9.98	9.99	21,300
MCB	175.44	176.9	174.02	175.17	473,010
MCB-CMAY	179.68	0	0	179.33	0
MEBL	28.3	28.5	27.2	27.52	25,906
MERIT	20.99	22.03	20.16	21.64	2,002
MFTM	1.06	1	0.97	1	11,800
MIRKS	30.36	31	31	31	500
MLCF	5.04	5.36	4.91	5.11	4,444,919
MLCFPS	4.12	3.76	3.76	4.12	405
MRNS	40.52	40.6	40.6	40.52	16
MSOT	17.51	17.3	17.3	17.3	500
MTIL	0.71	0.62	0.62	0.71	449
MTL	502.8	503	500	500	16,171
MUCL	13.1	12.7	12.15	12.15	2,000
MUKT	0.65	0.61	0.52	0.59	18,420
MWMP	8.49	9.33	7.49	7.5	20,683
MZSM	2.21	2.29	2	2.29	2,570
NAGC	18.98	18.9	18.9	18.9	502
NATF	104.32	102.12	101	104.32	51
NATM	21.6	22.68	22.68	22.68	500
NBF	3.89	4	4	3.89	1
NBP	45.62	46.25	45.12	45.53	5,584,149
NCL	20.19	20.9	19.87	20.54	545,473
NCPL	13.97	13.99	13.75	13.8	379,508
NESTLE	4447	4630	4250	4431.18	203
NETSOL	14.07	14.28	13.81	13.86	212,177
NIB	2.98	3.01	2.75	2.89	9,527,939
NIBTFC	99.4039	0	0	99.4039	0
NICL	3.61	3.85	3.49	3.5	499,111
NMBL	5.21	5.68	5.1	5.68	603
NML	55.09	56.74	54.35	56.04	6,097,817
NOPK	23.2	23.7	22.04	23.7	10,700
NPL	13.82	13.9	13.55	13.63	71,843
NRL	247.4	248	244.5	245	18,724
NSB10Y1	100	0	0	100	0
NSB3Y1	94	0	0	94	0
OGDC	167.66	167.97	164	164.54	197,418
OLPL	8.5	8.89	8.4	8.65	20,441
OLSM	4.98	5.19	4.6	4.89	4,650
OLTM	1.1	1.1	1.06	1.06	1,500
OTSU	35.4	35	35	35.4	1
PACE	3.22	3.3	3.02	3.04	3,464,607
PAEL	7.31	7.6	6.9	6.99	1,377,688
PAKRI	21.36	21.6	20.91	21.06	730,368
PAKT	46.72	47	45	47	2,827
PASL	3.27	3.3	3.02	3.08	1,141,615
PASM	9.52	10.3	9.7	9.7	1,001
PCAL	41.23	41	39.22	39.22	2,000
PECO	55.28	55.1	52.52	55.28	280
PEF	7.7	7.6	7.45	7.45	5,051
PFLTFC2	99.6275	0	0	99.6275	0
PGCL	72.76	73.9	73.9	72.76	200
PGF	13.24	13.25	13.15	13.21	57,525
PIAA	2.87	2.87	2.71	2.72	200,650
PICT	135	141.75	129	140.13	25,987
PIF	6.25	6.3	6.2	6.2	141,300
PIL	8.53	9.15	8	8.53	245
PINL	8.85	9	8.8	8.82	43,062
PIOC	10.6	11.1	10.5	10.7	408,011
PKGI	6.14	7.14	6.5	6.5	6,989
PKGP	13.34	13.44	13.2	13.37	68,214
PKGS	84.16	85	81.1	81.81	24,503
PMI	1.21	1.34	1.25	1.3	600
PMPK	120.1	114.5	114.5	120.1	35
PMRS	43	40.85	40.85	43	35
PMTFC6	96.6079	0	0	96.6079	0
PNGRS	2.87	2.76	2.7	2.7	10,076
PNSC	18.5	18.74	18.3	18.35	4,294
POAF	9.76	8.76	8.76	8.76	500
POL	365.24	366.7	362.5	365.41	309,167
PPL	182.79	185.25	180.25	181.02	706,808
PRET	20.55	20.65	20.65	20.55	200
PRL	59.81	62.8	62.79	62.8	7,512
PRWM	10.53	10.49	10	10	2,170
PSMC	66	69.3	66.16	69.3	116,352
PSO	249.32	251.99	246.6	246.97	242,597
PSYL	17.83	17.97	17.07	17.93	7,003
PTC	12.31	12.47	12.17	12.27	1,612,964
QUAT	15.32	15.4167	15.4167	15.4167	0
QUET	28.12	28	27	28.12	12
QUICE	5.15	5.15	4.75	4.8	45,591
RAVT	1.3	1.4	1.24	1.39	114,126
RCML	22.08	22	22	22.08	10
REWM	9.2	9.25	9.2	9.25	8,430
RICL	8.4	8.9	8.5	8.5	2,400
RMPL	2635.85	2600	2510	2520.17	66
RUPL	31.41	31.75	29.84	31.73	32,600
SAIF	6.23	6.2	5.52	6.09	1,600
SALT	44.79	44.8	42.75	44.79	26
SANE	2.3	2.9	2.9	2.3	1
SANSM	9.27	9.4	9.4	9.27	100
SAPL	152.45	151.75	151.75	152.45	1
SAZEW	22.4	22.65	22.4	22.63	3,118
SBL	3.09	3.15	2.91	2.99	1,532,827
SCBPL	10.43	11.3	10.3	11.19	1,306,236
SCLL	4.6	4.6	4.27	4.32	16,551
SCM	11	11.05	11.02	11.04	1,252
SEARL	44.26	44.75	43.91	44.71	1,900
SEL	16.8	17.19	16.21	17.09	1,401
SEPCO	1.66	1.86	1.63	1.75	1,511,709
SEPL	41.5	41.45	41.05	41.36	5,460
SERF	0.41	0.49	0.35	0.49	4,500
SERT	0.92	0.87	0.8	0.87	1,500
SFL	122.11	128.21	128.21	128.21	15
SFWF	6.44	6	6	6	10,000
SGPL	0.81	1.27	1.27	0.81	100
SHCI	1.99	2.29	1.99	1.99	3,410
SHEL	202.38	203.9	199	199.65	46,640
SHJS	62.17	65.27	61.5	64.93	702
SHNIR1	1.45	1.2651	1.2651	1.2651	0
SHSML	7	7.5	7.15	7.49	5,000
SIBL	2.24	2.15	2.11	2.11	3,672
SILK	2.96	3	2.88	2.89	2,579,645
SING	18.82	19.75	17.85	19.37	1,539
SITC	107.09	105.5	104	105	8,700
SLYT	3.7	3.55	3.55	3.55	1,000
SMBL	4.18	4.25	3.9	4.13	5,685,566
SMTM	5.83	5.82	5.35	5.35	42,340
SNAI	39.02	40.49	38.31	39.61	27,681
SNBL	7.9	7.89	7.62	7.75	731,341
SNGP	21.07	22.12	21.25	21.89	1,802,296
SPL	13.07	13.05	12.5	12.6	118,253
SPLC	0.84	0.75	0.7	0.75	6,500
SRSM	8.3	8.5	8	8.43	7,000
SRVI	188.03	186	183	184.11	1,901
SSGC	21.1	21.75	21	21.25	264,942
SSIC	6.1	5.25	5.1	5.1	24,401
SSML	1.7	1.52	1.5	1.5	2,000
STCL	7.7	7.4	7.4	7.7	200
STML	8.11	7.35	7.25	8.11	201
STPL	7.63	7.7	7.6	7.61	4,450
SUTM	35	36.75	36.75	35	5
TATM	22.1	21	21	21	100,040
TDIL	10.97	11	10.1	10.91	16,359
TELE	1.86	1.94	1.79	1.8	539,286
TGL	12.49	12.68	12.2	12.32	49,188
THALL	86.67	87.25	85.8	86.99	15,695
THCCL	21.64	20.65	20.65	20.65	500
TICL	49.85	48	47.36	49.85	4
TREET	44.6	46.5	45.25	45.76	145,421
TREI	1.12	1.4	1.38	1.4	2,225
TRG	4.64	4.85	4.39	4.43	6,782,468
TRIPF	197	200	195.25	195.66	517
TRSM	2.95	2.9	2.9	2.95	50
TSMF	1.3	1.3	0.9	1.07	1,058
TSPL	1.11	1.22	1.05	1.05	47,399
UBL	76.68	77.95	75.5	75.81	384,491
UBLTFC4	100.8544	0	0	100.8544	0
UDPL	7.5	8	8	7.5	5
ULEVER	5601	5784	5600	5676.8	201
UNIC	5.7	6.7	5.8	6.65	145,811
UNIM	0.57	0.11	0.11	0.11	500
UVIC	2.25	2.5	2	2.2	39,602
WTCL	2.59	2.68	2.45	2.45	1,320,394
WTL	3.13	3.25	2.91	2.92	2,232,187
YOUW	1.15	1.16	1.16	1.15	3
ZAHT	3.95	4.49	4.49	3.95	3
ZIL	70	71.49	69.67	70	73,501
Total Turnover					315,370,415

KSE EOD Daily Share Price Data - 02/04/2012