KSE EOD Daily Share Price Data - 03/04/2012

For: April 03, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	3.94	3.99	3.83	3.85	26,615
AATM	1.58	1.94	1.31	1.94	7,329
ABL	64	64.45	63	64.01	10,706
ABLTFC2	99.8647	0	0	99.8647	0
ABOT	101	101.75	100.5	101.01	4,766
ACPL	77.06	76.8	75.84	76.56	11,331
ADAMS	17.6	18.55	18.55	18.55	506
ADMM	27.17	28.52	25.82	26.03	37,000
ADOS	5.55	6.4	6.1	6.1	3,865
AGIC	9	9.9	8.99	9.7	15,118
AGIL	66	68	66.5	67.32	2,025
AGL	16.98	17	16.25	17	40,000
AGTL	180.1	181	171.1	174.85	5,671
AHCL	33.37	34.19	33.2	33.65	11,447,918
AHCL-CMAY	34.16	0	0	34.43	0
AHI	18.13	18.48	17.42	17.5	45,082
AHL	36.78	38.61	37.99	38.61	560,257
AICL	55.42	55.9	54.4	55.38	121,533
AKBL	14.32	14.68	13.84	14.47	4,221,306
AKDCL	38	39.89	38.11	39.23	3,197
AKGL	8.37	8.49	7.37	8.49	5,998
ALICO	16.54	15.62	15.61	15.62	771
AMTEX	2.15	2.49	2.08	2.37	645,497
ANL	8.31	9.31	8.21	9.28	26,802,977
APL	454.59	464.8	451.5	462.51	115,905
ASFL	4.02	3.02	3.02	3.02	2,499
ATBA	193	194.95	192.26	194	3,233
ATFF	7	7.1	7.1	7.1	10,200
ATIL	30.37	31	29.8	30.91	39,754
ATLH	143	145	139	140.38	248
ATRL	127.03	128.4	124.25	127.19	1,116,486
ATRL-CMAY	130.05	0	0	130.15	0
BAFL	15.79	16.68	15.51	16.5	12,007,729
BAFL-CMAY	16.16	0	0	16.88	0
BAHL	27.14	27.6	27	27.41	641,469
BAHL-CMAY	27.78	0	0	28.05	0
BAPL	6.57	6.4	5.6	6.57	37
BATA	587.03	616	616	587.03	1
BAWS	13.25	13.89	13.89	13.25	100
BCL	29.61	29.06	29.06	29.61	23
BERG	15.75	15.95	15.8	15.87	3,190
BFMOD	3.76	4.09	3.81	3.76	66
BHAT	204	213.99	213.99	204	1
BIFO	53.92	55.54	55.54	53.92	19
BIPL	8.39	9.05	8.11	8.95	5,146,955
BNWM	21.3	22	21.05	21.89	8,611
BOK	7.35	7.49	7.01	7.25	33,815
BOP	8.98	9.35	8.66	9.15	10,104,240
BPL	25.47	25.65	24.86	24.92	3,001
BROT	1.16	1.1	0.72	1	2,200
BRR	2.5	2.67	2.55	2.67	18,020
BWCL	20.01	21.01	19.16	19.16	4,618
BYCO	8.92	8.94	8.65	8.84	855,995
CENI	9.34	9.38	8.76	9	17,582
CEPB	13.8	14.1	13.65	14.1	15,974
CHAS	9.5	9.84	9.83	9.5	31
CHBL	2.14	2.22	2.01	2.05	11,819
CHCC	20.36	20.56	19.56	19.86	213,889
CJPL	1.15	1.12	1.11	1.11	5,002
CLOV	57.16	60.01	59	60.01	3,496
CML	2.42	2.45	2.15	2.18	243,048
COLG	814.68	776	775	775	120
CPAL	1.44	1.6	1.6	1.44	300
CPL	145	145.99	141.1	142.5	7,016
CPMFI	4.2	4.99	3.91	3.91	7,000
CPPL	30.66	30.9	30.15	30.23	12,035
CRTM	8.9	9.5	9.49	8.9	250
CSAP	19.5	20	19.62	20	18,707
CSIL	2.35	3	1.4	1.82	820
CSM	0.85	1.1	0.9	0.9	501
CSMD	15	15.51	15.25	15.51	2,500
CSUML	3.51	3.84	3	3.49	14,241
CYAN	61.01	61.9	61.9	61.01	20
DADX	43.62	42.42	41.44	41.45	3,393
DATM	0.45	0.5	0.37	0.45	2
DAWH	38.54	38.85	38.11	38.62	94,118
DBCI	1.82	1.82	1.76	1.8	12,000
DCH	2.23	2.25	2.15	2.18	70,976
DCL	4.97	5.06	4.58	4.73	6,504,788
DCM	1.9	1.99	1.67	1.67	1,810
DEL	2.23	2.25	2.1	2.2	26,223
DFML	2.55	2.65	2.45	2.5	382,486
DFSM	1.7	1.8	1.8	1.8	1,000
DGKC	38.06	38.47	36.16	37.76	22,334,636
DIIL	9.25	8.25	8.25	9.25	79
DINT	17	17.8	17.8	17	1
DLL	32.64	34.24	32.95	33.8	1,269
DMTM	4.71	4.98	4.97	4.71	400
DNCC	3	3.35	3	3	2,051
DOL	4.82	4.91	4.7	4.85	298,932
DSFL	2.33	2.4	2.15	2.19	1,581,293
DSIL	2.41	2.85	2.42	2.75	529,533
DSL	2.6	2.89	2.5	2.54	87,649
DSML	3.75	3.45	3.26	3.26	505
DWAE	1.37	1.25	1.25	1.25	19,097
DWSM	2.5	2.69	2.35	2.35	5,500
DYNO	13.75	14.26	14	14.2	10,490
ECOP	4.06	4	3.8	3.83	40,506
EFLTFC	101.5875	0	0	101.5875	0
EFLTFC3	97	97.05	97.05	97.025	30,000
EFOODS	46.51	47	44.21	44.68	2,974,519
EFUG	90.17	94.67	86	94.67	95,311
EFUL	81.63	85.71	80.05	84.04	83,800
ELCM	8.8	9	9	8.8	250
ELSM	23.58	23.5	23.5	23.5	1,000
EMCO	2.35	2.69	2.3	2.35	351
ENGRO	100.69	102.95	100.55	102.42	3,563,988
ENGRO-CMAY	103.08	0	0	104.81	0
EPCL	11.23	12.23	11.38	12.23	11,247,234
ESBL	2.4	2.5	2.5	2.4	203
EWLA	6.1	6.39	6	6.02	9,900
EXIDE	177.94	179.99	178	177.94	106
FABL	13.47	13.75	13.07	13.47	315,516
FATIMA	23.63	24.16	23.25	23.55	7,757,275
FCCL	5.61	5.66	5.44	5.48	5,173,208
FCSC	3.87	4	3.75	3.94	194,833
FDIBL	1.5	1.57	1.36	1.39	26,005
FDMF	3.75	3.84	3.65	3.84	47,896
FECM	2.83	3.2	2.55	2.66	9,368
FECTC	10.7	10.7	10.25	10.58	16,440
FEM	1.85	1.85	1.51	1.73	10,799
FEROZ	69.38	71.99	69.55	69.38	261
FFBL	41.19	41.68	40.95	41.05	817,218
FFBL-CMAY	42.17	0	0	42.01	0
FFC	123.49	125.3	122.93	124.85	2,130,432
FFC-CMAY	126.42	0	0	127.76	0
FFLM	2.2	2.14	1.9	2.14	6,621
FHAM	7.94	7.99	7.96	7.96	4,000
FHBM	8.23	8.1	8.1	8.1	500
FLYNG	2.98	3.05	2.86	2.91	268,366
FNBM	6.31	6.3	6.15	6.3	2,173
FNEL	6.47	6.84	5.5	6.45	16,101
FPJM	1.9	1.79	1.25	1.5	39,131
FRSM	18.5	19.25	19.25	18.5	79
FUDLM	6.69	6.8	6.4	6.5	1,525
FZCM	76.02	79	79	79	500
FZTM	226.5	222	222	226.5	23
GADT	54.13	55.5	53.01	54.72	9,699
GAIL	2.5	2.6	2.2	2.56	1,299
GASF	4.06	4.06	4	4.06	62,689
GATM	21.81	22.9	22	22.85	11,827
GENP	1.44	1.55	1.25	1.4	110,124
GFIL	4	3.2	3.2	3.2	2,100
GGL	9.7	9.99	9.5	9.7	36,882
GHGL	51.34	53.5	50.65	51.09	32,405
GHNI	6.7	6.99	6.6	6.67	10,290
GHNL	3.75	3.65	3.52	3.52	12,211
GLAXO	62.21	61.98	61.36	61.8	12,783
GRAYS	26.99	28.15	26.65	28.14	2,050
GSPM	7.49	7.5	7.26	7.5	5,300
GTYR	19.13	19.19	18.86	19.1	14,230
GUSM	5.25	5.9	5	5.02	3,620
GUTM	23.12	23.9	23.9	23.12	10
GVGL	19	18.15	18.1	18.24	1,911
GWLC	6.11	6.93	5.71	6.5	57,666
HABSM	20.12	20.19	19.95	20.05	21,029
HADC	1.05	1.1	0.92	1	3,702
HAJT	0.57	0.78	0.35	0.37	5,788
HAL	18.83	19	17.9	18.71	10,820
HBL	110	115	109	112.82	490,663
HCAR	11	11.75	11	11.48	55,167
HICL	12.26	12.35	12.01	12.02	65,730
HINO	75.5	76.2	73	73.04	1,150
HINOON	32.66	33.55	33.55	32.66	1
HIRAT	4.9	5.05	4.76	5.05	63,296
HMB	16.75	16.75	16.5	16.75	35,615
HMIM	1.25	1	1	1	500
HSPI	18.08	19.08	18	18.08	68,012
HUBC	37.01	36.9	35.5	36.44	2,776,782
HUBC-CMAY	37.89	0	0	37.29	0
HUSI	3.4	3.39	3.39	3.4	99
HWQS	10.99	11.01	11.01	11.01	1,000
IBFL	38.5	40.25	37.65	40.24	37,552
IBLHL	16.7	17.2	16.65	16.67	1,166
ICI	127.63	128.75	126.8	128.24	22,546
ICIBL	0.9	0.95	0.84	0.88	514,233
IDRT	7.09	6.9	6.9	7.09	200
IFSL	9.25	9.35	8.6	9.24	46,441
IGIBL	2.5	2.49	2.3	2.43	243,661
IGIIL	51.98	52	51	51.36	13,859
ILTM	212.61	214.99	202	214.27	572
INDU	238	239.01	235	239.01	1,020
INIL	29.7	30	29.26	29.52	7,844
ISL	10.37	10.39	10.2	10.22	54,798
JDWS	89.69	91.9	90	90	4,042
JGICL	53	54.6	54.49	54.56	7,148
JLICL	69	69.5	67	69.33	13,600
JOPP	6.19	7.14	6.99	7.06	516
JPGL	2.42	2.49	2.25	2.3	1,626,754
JSBL	6.64	6.7	6.02	6.53	16,360,100
JSCL	20.69	21.72	19.66	21.71	56,777,428
JSGCL	46.36	48.5	44.2	47.41	33,394
JSGF	7.12	7.3	7.16	7.26	16,511
JSIL	13.2	14.2	12.2	14.16	10,370,353
JSVFL	6.51	6.59	6.4	6.52	101,669
KAPCO	43.89	45	43.29	44.22	385,938
KAPCO-CMAY	44.93	0	0	45.25	0
KASBB	2.91	3	2.75	2.81	303,006
KASBM	2.85	3.5	2.85	3.5	503
KASBSL	6.02	6.25	5.74	5.96	69,039
KCL	4.1	5.1	5.1	4.1	1
KESC	3.49	3.63	3.34	3.46	1,544,447
KHTC	37.43	39.3	39.3	39.3	0
KML	2.75	3	2.5	2.5	16,000
KOHC	27.48	28.2	27	27.76	102,894
KOHE	21.2	21	20.14	20.21	12,510
KOHP	2.81	2.8	2.8	2.8	800
KOHS	3.7	4	2.71	3.7	4
KOHTM	2.74	2.94	2.75	2.88	7,500
KOIL	1.65	1.65	1.3	1.65	9,096
KSBP	30.65	32.18	30	32.18	14,690
KTML	5.14	5.4	5.15	5.19	173,864
LATM	6	6	6	6	1,000
LEUL	2.6	2.35	2.33	2.34	1,197
LIBM	46.61	44.3	44.28	44.3	991
LINDE	96	99	96.51	98.99	642
LOTPTA	8.67	8.74	8.5	8.57	1,233,020
LPCL	4.89	4.94	4.67	4.82	8,056,716
LPGL	22.49	21.37	21.37	21.37	0
LUCK	113.04	114.75	110.11	114.35	2,965,410
LUCK-CMAY	115.72	0	0	117.01	0
MACFL	12	13	11.9	13	48,603
MARI	86.5	86.9	86.25	86.44	7,364
MBF	9.99	9.97	9.75	9.8	21,001
MCB	175.17	175.15	172.26	173.78	406,557
MCB-CMAY	179.33	0	0	177.83	0
MEBL	27.52	28.1	27.25	28.02	262,750
MERIT	21.64	21.5	21.5	21.64	1
MFFL	184	175	175	175	679
MFTM	1	0.95	0.6	0.95	4,001
MLCF	5.11	5.29	4.86	5.24	2,685,537
MLCFPS	4.12	5	5	5	10,314
MODAM	1.25	1.45	1.2	1.45	15,053
MRNS	40.52	39	39	40.52	1
MSOT	17.3	18	17.5	18	1,600
MTIL	0.71	0.84	0.16	0.84	5,162
MTL	500	502	499	500.21	10,864
MUKT	0.59	0.63	0.51	0.55	5,193
MUREB	70.03	71.6	71	71	701
MWMP	7.5	7.01	6.5	6.5	21,707
MZSM	2.29	2.2	2.1	2.18	2,450
NAGC	18.9	18.9	18.3	18.9	5,201
NATF	104.32	103	102	102.57	3,013
NATM	22.68	23.81	23.81	23.81	500
NBP	45.53	47.8	44.8	47.05	12,656,728
NCL	20.54	20.85	20.25	20.29	1,288,785
NCPL	13.8	14	13.71	13.94	264,833
NESTLE	4431.18	4499	4390	4409	33
NETSOL	13.86	14.35	13.67	14.21	425,300
NIB	2.89	2.94	2.7	2.77	8,046,295
NIBTFC	99.4039	0	0	99.4039	0
NICL	3.5	3.51	3.36	3.43	224,488
NMBL	5.68	5.63	5.11	5.28	63,500
NML	56.04	56.7	54.41	55.61	3,351,928
NONS	16.5	16	16	16	1,000
NOPK	23.7	24.87	22.55	22.58	10,100
NPL	13.63	13.81	13.51	13.6	47,466
NRL	245	246.09	242.25	245.85	20,289
NSB10Y1	100	0	0	100	0
NSB3Y1	94	0	0	94	0
OGDC	164.54	164.88	164.01	164.08	100,112
OLPL	8.65	8.8	8.4	8.65	22
OLSM	4.89	5.85	3.91	4.78	2,900
PACE	3.04	3.11	2.88	2.95	2,259,523
PAEL	6.99	7.15	6.65	6.73	517,352
PAKD	42.02	43	42.25	42.42	1,094
PAKMI	1.15	1.21	1.2	1.21	577
PAKRI	21.06	21.46	20.91	21.35	940,104
PAKT	47	46.5	46	46	1,910
PASL	3.08	3.58	2.8	3.47	4,646,361
PASM	9.7	9.99	9.5	9.7	3,320
PCAL	39.22	41	38	38	4,372
PECO	55.28	52.9	52.55	55.28	180
PEF	7.45	7.5	7.37	7.5	25,250
PFLTFC2	99.6275	0	0	99.6275	0
PGCL	72.76	71.99	71	71.14	1,073
PGF	13.21	13.55	13.15	13.41	68,953
PIAA	2.72	2.78	2.6	2.66	362,442
PICT	140.13	147.13	139	146.93	103,470
PIF	6.2	6.25	6.15	6.25	15,538
PIL	8.53	9.53	7.55	7.57	3,608
PINL	8.82	8.9	8.51	8.86	19,251
PIOC	10.7	11	10.5	10.56	57,790
PKGI	6.5	7.49	7.48	6.5	194
PKGP	13.37	13.31	13.05	13.25	111,082
PKGS	81.81	82.1	80	81.62	5,812
PMI	1.3	1.3	1.06	1.23	5,870
PMPK	120.1	114.1	114.1	120.1	9
PMTFC6	96.6079	0	0	96.6079	0
PNGRS	2.7	2.7	2.5	2.5	5,523
PNSC	18.35	18.63	17.7	17.9	9,566
POAF	8.76	7.76	7.76	7.76	500
POL	365.41	367	363.52	364.64	156,571
POML	40	40	39	39.96	520
PPL	181.02	181.4	179.2	180.54	132,457
PPP	36.99	36.1	35.55	35.77	1,001
PRET	20.55	20.75	20.75	20.55	50
PRL	62.8	65.89	63	64.57	129,071
PRWM	10	10.25	10	10	1,030
PSMC	69.3	71.49	68.5	68.87	33,411
PSO	246.97	248	245.1	247.56	101,084
PSYL	17.93	17.97	17.1	17.93	2
PTC	12.27	12.53	12.1	12.49	2,087,578
QUET	28.12	26.72	26.72	28.12	1
QUICE	4.8	4.82	4.53	4.71	27,960
RAVT	1.39	1.75	1.25	1.68	306,539
RCML	22.08	23	22	22.08	101
REDT	0.5	0.74	0.5	0.73	5,000
REGT	92.71	92.71	92.71	92.71	4,500
RICL	8.5	8.4	8	8.5	442
RMPL	2520.17	2540	2540	2540	0
RUBY	4	4	4	4	500
RUPL	31.73	30.2	30.15	30.16	1,550
SAIF	6.09	5.75	5.73	5.73	1,000
SALT	44.79	42.65	42.6	44.79	50
SANE	2.3	2.89	2	2.01	510
SANSM	9.27	9	9	9.27	50
SAPL	152.45	154.68	152	152.01	995
SASML	6	7	7	6	50
SAZEW	22.63	22.75	21.9	22.55	6,000
SBL	2.99	3.05	2.8	3	1,103,910
SCBPL	11.19	11.75	10.95	11.62	582,279
SCLL	4.32	4.27	4.25	4.27	6,858
SCM	11.04	11.15	11	11.09	1,335
SEARL	44.71	45.4	44.25	45	1,014
SEL	17.09	16.97	16.97	17.09	100
SEPCO	1.75	1.79	1.62	1.69	509,912
SEPL	41.36	41.45	40.47	41.39	4,600
SERT	0.87	0.9	0.9	0.9	500
SFAT	2.8	3.8	2	2.8	22
SFL	128.21	134.62	134.62	134.62	5
SFWF	6	7	7	7	11,001
SGPL	0.81	1.19	0.81	0.84	1,100
SHCI	1.99	1.92	1.41	1.92	1,500
SHEL	199.65	201.65	199.5	200.47	38,629
SHEZ	120.98	118.02	115	115.66	2,500
SHFA	31.64	30.5	30.4	30.49	1,550
SHJS	64.93	68.17	65	64.93	240
SHNI	11	11.4	10	10	2,500
SIBL	2.11	2.49	2.2	2.36	1,050
SIEM	789	800	751	770	1,810
SILK	2.89	2.92	2.75	2.79	2,907,567
SING	19.37	19.45	18.41	19.37	185
SITC	105	105	104	104.5	2,837
SLYT	3.55	3.98	3.4	3.55	202
SMBL	4.13	4.39	4.16	4.22	9,337,357
SMCPL	6.33	6.45	6	6.33	104
SMTM	5.35	5.56	5.25	5.27	15,604
SNAI	39.61	40.49	39.02	39.03	25,164
SNBL	7.75	8.18	7.7	8.05	4,295,095
SNGP	21.89	22.98	21.6	22.79	1,598,279
SPL	12.6	13.5	12.5	13.23	385,880
SRSM	8.43	8	7.75	7.75	920
SRVI	184.11	182.67	175	178.78	2,322
SSGC	21.25	22	21	21.78	256,894
SSIC	5.1	5	4.5	5	16,733
STCL	7.7	6.82	6.81	7.7	126
STJT	23.44	23.2	22.75	23.2	502
STPL	7.61	7.57	7.41	7.57	1,050
SURC	25.45	24.6	24.6	25.45	1
TATM	21	22	21.19	21.99	2,610
TDIL	10.91	11	10.15	10.9	11,206
TELE	1.8	1.85	1.7	1.79	749,560
TGL	12.32	12.95	12.12	12.7	92,061
THALL	86.99	87	85.3	85.51	13,350
THCCL	20.65	19.8	19.62	19.64	1,125
TOWL	8.08	9	9	8.08	50
TREET	45.76	47	45.25	45.5	36,448
TREI	1.4	1.5	1.5	1.4	1
TRG	4.43	4.5	4.24	4.29	2,953,139
TRIBL	1.2	1.3	1.2	1.2	501
TRIPF	195.66	204.88	197	203.72	14,029
TRSM	2.95	2.81	2.5	2.5	6,650
TSMF	1.07	1.3	1	1.07	2
TSPL	1.05	1.06	0.95	0.96	1,600
UBL	75.81	76	74.75	75.22	642,637
UBLTFC4	100.8544	0	0	100.8544	0
UDPL	7.5	7.02	7.02	7.5	1
UNIC	6.65	6.6	5.85	6.11	33,921
UVIC	2.2	2.2	2	2	27,000
WAHN	39.33	38.25	38.25	39.33	40
WTCL	2.45	2.58	2.41	2.43	867,350
WTL	2.92	3.1	2.8	3.04	2,646,539
WYETH	745	708.01	708.01	772.71	101
YOUW	1.15	1.25	1.15	1.15	55,653
ZIL	70	67.35	66.5	67.09	1,200
Total Turnover					318,173,817

KSE EOD Daily Share Price Data - 03/04/2012