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

For: April 04, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	83.9	84.5	79.9	80.54	18,500
AACIL	3.85	3.95	3.81	3.95	67,590
AATM	1.94	1.98	1.25	1.64	22,300
ABL	64.01	66.5	64	65.76	178,359
ABLTFC2	99.8647	0	0	99.8647	0
ABOT	101.01	101.9	100.8	101	11,738
ACPL	76.56	79.45	76.01	78.89	168,849
ADAMS	18.55	19.55	18.5	19.54	4,600
ADMM	26.03	26.8	24.73	25.15	24,002
ADOS	6.1	6.7	6.11	6.14	8,452
AGIC	9.7	10.21	9.99	10.2	2,314
AGIL	67.32	70.67	67.99	70.52	1,400
AGL	17	17.29	16.58	17.15	39,501
AGTL	174.85	179.9	174	175.56	7,543
AHCL	33.65	35.28	33.82	34.87	16,038,354
AHCL-CMAY	34.43	0	0	35.66	0
AHI	17.5	18.5	17.75	17.99	420,976
AHL	38.61	40.54	39.61	40.54	436,378
AICL	55.38	57.1	55.01	56.34	305,146
AKBL	14.47	15.09	14.65	14.88	5,281,849
AKDCL	39.23	40	38.12	39.29	996
ALICO	15.62	16.62	16.62	15.62	2
ALQT	13.9	13.4	13.4	13.4	0
ALTN	8.25	9	9	9	500
AMTEX	2.37	2.4	2.27	2.32	413,747
ANL	9.28	10.17	9.43	10.02	26,210,639
APL	462.51	470	464	467.11	72,238
ARUJ	4.9	5.3	5.3	5.3	500
ASFL	3.02	4.02	4.02	4.02	1,765
ATBA	194	194.9	192.51	193	1,003
ATFF	7.1	7.1	7.1	7.1	5,000
ATIL	30.91	31.5	30.31	30.95	46,005
ATLH	140.38	145.3	143.5	144.21	211
ATRL	127.19	131.99	127.98	131.15	1,613,914
ATRL-CMAY	130.15	0	0	134.13	0
BAFL	16.5	17	16.58	16.9	12,572,875
BAFL-CMAY	16.88	0	0	17.28	0
BAHL	27.41	28.74	27.5	28.37	3,502,711
BAHL-CMAY	28.05	0	0	29.02	0
BAPL	6.57	6.45	5.75	5.76	1,029
BATA	587.03	616.38	585.2	615.71	90
BCL	29.61	31.09	31	29.61	127
BCML	15	15	15	15	10
BERG	15.87	16.55	15.65	16.09	34,050
BGL	2.01	2.19	2.19	2.01	200
BILF	1	1.4	1.4	1.4	3,499
BIPL	8.95	9.95	8.8	9.93	15,339,721
BNWM	21.89	22.18	21.8	22.16	2,552
BOK	7.25	7.6	7.26	7.4	71,811
BOP	9.15	9.72	9.42	9.56	11,592,929
BPL	24.92	26.15	25.35	25.4	17,542
BROT	1	1.12	1.1	1.12	5,500
BRR	2.67	2.78	2.6	2.65	70,121
BTL	57.91	60.8	57.975	57.975	12
BUXL	9.05	8.75	8.75	9.05	400
BWCL	19.16	20.16	20.16	19.16	80
BYCO	8.84	9.37	8.9	8.93	2,417,483
CENI	9	9.88	8.82	9.03	279,059
CEPB	14.1	14.89	13.75	14.6	69,932
CHAS	9.5	9.88	9.3	9.5	12,987
CHBL	2.05	2.3	2	2.2	115,766
CHCC	19.86	20.86	20.14	20.7	1,157,786
CJPL	1.11	1.17	1.1	1.15	1,045
CLOV	60.01	63.01	61.99	62.65	3,001
CML	2.18	2.4	2.26	2.29	111,027
CPAL	1.44	2.39	1.55	2	20,002
CPL	142.5	144	142.75	143.25	1,873
CPMFI	3.91	4.5	4.5	4.5	50,028
CPPL	30.23	30.88	29.65	30.01	43,992
CRTM	8.9	7.93	7.93	7.93	1,000
CSAP	20	21	20.34	21	58,553
CSIL	1.82	2.8	1.1	1.84	901
CSM	0.9	0.95	0.8	0.91	17,858
CSUML	3.49	3.8	3.1	3.45	1,607
CYAN	61.01	61.75	60.3	60.5	3,575
DADX	41.45	42.49	39.38	40.3	7,189
DATM	0.45	0.48	0.48	0.48	5,710
DAWH	38.62	39.75	39	39.19	229,426
DBCI	1.8	1.95	1.85	1.9	122,201
DCH	2.18	2.78	2.2	2.72	1,260,774
DCL	4.73	4.94	4.67	4.72	5,268,771
DCM	1.67	2	1.9	2	9,560
DEL	2.2	2.47	2.16	2.33	29,903
DFML	2.5	2.8	2.48	2.57	2,917,622
DGKC	37.76	38.9	37.4	38.62	18,587,298
DLL	33.8	34.8	33.1	34	7,695
DMTM	4.71	4.98	3.71	4.5	7,108
DNCC	3	3.19	3	3	1,001
DOL	4.85	5.05	4.85	4.99	1,039,447
DSFL	2.19	2.46	2.21	2.31	3,840,396
DSIL	2.75	2.94	2.7	2.72	839,743
DSL	2.54	2.7	2.5	2.64	162,583
DSML	3.26	3.305	3.305	3.305	0
DWAE	1.25	1.4	1.05	1.4	23,230
DWSM	2.35	2.5	2.31	2.31	11,158
DYNO	14.2	14.75	14.4	14.75	7,684
ECOP	3.83	4.07	4	4.05	55,405
EFLTFC	101.5875	0	0	101.5875	0
EFLTFC3	97.025	0	0	97.025	0
EFOODS	44.68	46.91	45	46.91	2,595,927
EFUG	94.67	99.35	92.6	97.67	67,130
EFUL	84.04	88.24	84	88.24	52,901
ELSM	23.5	24	23.51	23.93	2,691
EMCO	2.35	2.31	2.31	2.31	1,000
ENGRO	102.42	106.25	104.15	104.45	5,354,290
ENGRO-CMAY	104.81	0	0	106.82	0
ENGROTFC	99.2352	99.5	99.5	99.5	6,000
EPCL	12.23	13.23	12.55	13.23	6,780,845
ESBL	2.4	2.8	2.4	2.79	283,604
EWLA	6.02	6.4	6	6.25	6,420
EXIDE	177.94	178	176	177.49	1,550
FABL	13.47	14.25	13.49	14.12	674,110
FANM	4.1	4.25	4.05	4.25	1,500
FATIMA	23.55	23.95	23.25	23.43	3,885,319
FCCL	5.48	5.6	5.49	5.52	7,836,171
FCSC	3.94	4.25	3.99	4.06	320,148
FDIBL	1.39	1.65	1.48	1.55	44,600
FDMF	3.84	4	3.84	4	326,520
FECM	2.66	3.19	2.9	3.16	2,501
FECTC	10.58	10.95	10.65	10.65	14,060
FEM	1.73	1.9	1.75	1.76	81,403
FEROZ	69.38	72.84	71.95	72.84	9,886
FFBL	41.05	41.7	41.2	41.29	1,337,694
FFBL-CMAY	42.01	0	0	42.23	0
FFC	124.85	126.19	124	124.21	2,214,896
FFC-CMAY	127.76	0	0	127.03	0
FFLM	2.14	2.22	1.92	2.22	25,500
FHAM	7.96	7.94	7.9	7.96	120
FHBM	8.1	8.73	8.4	8.4	600
FIBLM	1.01	1.89	1.89	1.01	1
FLYNG	2.91	3	2.75	2.77	1,618,633
FNBM	6.3	6.13	6.13	6.3	200
FNEL	6.45	7.45	5.5	7.29	93,249
FPJM	1.5	1.83	1.41	1.51	10,667
FPRM	13.5	13	13	13	1,000
FRSM	18.5	18.55	18.55	18.5	20
FUDLM	6.5	6.65	6.64	6.65	16,350
FZTM	226.5	237.82	237.82	226.5	18
GADT	54.72	55.89	54.35	54.78	20,370
GAIL	2.56	2.7	2.6	2.63	2,000
GAMON	2.1	2.2	2.1	2.2	5,000
GASF	4.06	4.14	4	4.1	104,566
GATI	80.32	84	81	84	3,665
GATM	22.85	23.4	22.01	22.72	1,004
GENP	1.4	1.49	1.35	1.35	119,917
GFIL	3.2	3.6	3.6	3.6	500
GGL	9.7	10.2	9.85	9.88	71,290
GHGL	51.09	52.75	50	50.28	37,822
GHNI	6.67	6.95	6.94	6.94	1,000
GHNL	3.52	3.81	3.45	3.59	35,620
GLAXO	61.8	62.45	61.4	61.87	41,405
GRAYS	28.14	29	29	28.14	200
GRYL	1.27	2.27	2.27	1.27	1
GSPM	7.5	7.49	7.49	7.5	20
GTYR	19.1	19.5	18.78	19.07	28,205
GUSM	5.02	6	5.3	5.5	13,185
GWLC	6.5	6.9	6.01	6.3	1,100
HABSM	20.05	20.29	19.91	20.14	20,026
HADC	1	1.03	1	1.01	43,347
HAJT	0.37	0.7	0.51	0.51	1,297
HAL	18.71	19.2	18.2	18.41	6,813
HBL	112.82	117.5	114	116.15	298,964
HCAR	11.48	12.2	11.5	12.1	140,094
HICL	12.02	12.34	11.95	12.05	135,224
HINO	73.04	73.26	69.44	70.95	3,511
HINOON	32.66	34.2	32.9	34	35,519
HIRAT	5.05	5.03	4.9	5.03	37,903
HMB	16.75	17.3	16.7	17.26	72,324
HMIM	1	2	1	1.85	17,704
HSPI	18.08	18.85	18	18.12	32,237
HUBC	36.44	38.05	35.72	38	23,349,546
HUBC-CMAY	37.29	0	0	38.86	0
HUMNL	19.93	19.15	19.1	19.11	1,404
HUSS	16.5	17.3	17.2	16.5	170
HWQS	11.01	10.9941	10.9941	10.9941	0
IBFL	40.24	40.75	39.15	39.86	20,978
IBLHL	16.67	17.5	16.75	17.5	9,800
ICI	128.24	128.8	128	128.13	14,851
ICIBL	0.88	0.91	0.84	0.86	120,122
IDEN	7.5	6.6	6.6	6.6	993
IDSM	4.6	4.35	4.35	4.35	500
IFSL	9.24	10.24	9	10.19	31,524
IGIBL	2.43	2.5	2.4	2.47	547,507
IGIIL	51.36	52.44	51.5	52.02	63,935
ILTM	214.27	224	214.5	214.65	788
INDU	239.01	240	239	240	300
INIL	29.52	30.25	29.5	29.99	86,072
ISIL	77.25	75	73.39	73.39	510
ISL	10.22	10.79	10.19	10.42	363,131
JDWS	90	90	90	90	525
JGICL	54.56	55	55	55	5,000
JLICL	69.33	70.25	68.99	70.25	4,550
JOPP	7.06	8.06	6.2	7.56	574
JPGL	2.3	2.59	2.3	2.47	4,031,947
JSBL	6.53	6.99	6.6	6.71	11,310,728
JSCL	21.71	22.79	21.96	22.77	25,243,392
JSGCL	47.41	48.9	46.75	48.35	10,832
JSGF	7.26	7.45	7.35	7.45	17,860
JSIL	14.16	15.16	14.49	15.13	6,981,092
JSVFL	6.52	6.78	6.6	6.75	42,420
JVDC	85.75	87.6	81.47	87.21	4,301
KAPCO	44.22	45.25	44.15	45.07	328,068
KAPCO-CMAY	45.25	0	0	46.09	0
KASBB	2.81	2.9	2.71	2.88	680,334
KASBSL	5.96	6.96	5.92	6.96	1,590,833
KESC	3.46	3.79	3.41	3.71	1,863,072
KHTC	39.3	40.252	40	40.252	1
KML	2.5	2.65	2.65	2.65	5,000
KOHC	27.76	29.14	28.24	29.14	977,046
KOHE	20.21	21	19.32	20.07	19,020
KOHP	2.8	2.99	2.56	2.71	6,097
KOHS	3.7	3.95	2.8	3.7	8
KOHTM	2.88	2.95	2.74	2.9	5,000
KOIL	1.65	1.7	1.51	1.64	5,386
KSBP	32.18	33.78	33.78	33.78	1,434
KTML	5.19	5.28	5.1	5.13	102,500
LIBM	44.3	46.51	42.09	46.51	1,236
LINDE	98.99	99	97	97.1	3,856
LOTPTA	8.57	8.95	8.6	8.76	4,143,731
LPCL	4.82	5.18	4.81	5.11	30,369,805
LPGL	21.37	20.31	20.31	21.37	10
LUCK	114.35	117.38	114.5	116.59	3,598,655
LUCK-CMAY	117.01	0	0	119.24	0
MACFL	13	14	13.05	13.73	108,983
MARI	86.44	88.39	86.6	87.31	118,913
MBF	9.8	10	9.85	9.94	515,500
MCB	173.78	179.5	175	176.59	2,239,608
MCB-CMAY	177.83	0	0	180.61	0
MEBL	28.02	28.4	27.8	28.19	166,850
MERIT	21.64	21.01	20.57	20.61	2,050
MFFL	175	183	181.24	175	66
MFTM	0.95	1.33	1.02	1.13	748
MIRKS	31	32.5	30.5	30.5	4,354
MLCF	5.24	5.39	5.16	5.2	2,685,774
MLCFPS	5	5	4.28	4.53	747
MOON	4.65	5.65	5.65	4.65	87
MRNS	40.52	41.5	39	40.52	301
MSCL	7.1	8	7.99	7.1	26
MSOT	18	18	18	18	1,005
MTIL	0.84	0.99	0.88	0.99	10,010
MTL	500.21	505.6	498	499.09	10,133
MUCL	12.15	12.35	11.15	11.75	999
MUKT	0.55	0.62	0.59	0.62	602
MUREB	71	71.62	67.51	69.26	14,145
MWMP	6.5	7.4	5.5	5.55	41,854
MZSM	2.18	2.25	2.05	2.25	3,751
NAGC	18.9	18.9	18.9	18.9	299
NATF	102.57	102	100	101.5	1,230
NATM	23.81	25	25	25	500
NBP	47.05	49.4	47.8	49.4	10,026,101
NCL	20.29	20.9	20	20.36	612,621
NCPL	13.94	14.69	13.99	14.58	871,805
NESTLE	4409	4444	4310	4405.54	54
NETSOL	14.21	14.95	14.1	14.85	912,863
NIB	2.77	2.92	2.76	2.82	11,534,006
NIBTFC	99.4039	0	0	99.4039	0
NICL	3.43	3.69	3.47	3.56	326,129
NMBL	5.28	5.67	5.2	5.2	12,505
NML	55.61	57.49	56	56.95	5,719,834
NOPK	22.58	23.69	21.66	22.86	2,135
NOPKNV	13.01	12.55	12.55	12.55	871
NPL	13.6	14.1	13.6	14.05	417,454
NRL	245.85	252.85	247.5	251.31	164,648
NSB10Y1	100	0	0	100	0
NSB3Y1	94	0	0	94	0
OGDC	164.08	168.5	164.08	168.07	1,042,204
OLPL	8.65	8.95	8.41	8.82	6,038
OLSM	4.78	4.94	4.75	4.78	200
OTSU	35.4	33.75	33.63	33.63	2,129
PACE	2.95	3.17	3	3.08	3,315,454
PAEL	6.73	7.15	6.2	6.35	2,395,239
PAKD	42.42	43	40.3	40.44	3,000
PAKMI	1.21	1.35	1.34	1.35	4,153
PAKRI	21.35	22.05	20.86	21.01	5,675,870
PAKT	46	47.8	46.55	46.55	4,598
PASL	3.47	3.8	3.45	3.54	3,283,520
PASM	9.7	10.39	10.39	9.7	2
PCAL	38	38.75	36.15	36.35	10,033
PECO	55.28	53.11	52.6	55.28	160
PEF	7.5	7.77	7.5	7.69	34,474
PFLTFC2	99.6275	0	0	99.6275	0
PGCL	71.14	72	70.08	71.99	510
PGF	13.41	13.5	13.26	13.44	59,683
PIAA	2.66	2.89	2.66	2.71	409,439
PIAB	4.43	5.43	5.42	4.43	2
PICT	146.93	153	148	148.21	39,099
PIF	6.25	6.5	6.25	6.5	95,160
PIL	7.57	8.39	7.5	8.25	5,101
PINL	8.86	8.98	8.65	8.91	46,143
PIOC	10.56	10.88	10.55	10.67	93,308
PKGI	6.5	7.24	5.61	7.19	565
PKGP	13.25	13.39	12.9	13	537,699
PKGS	81.62	83.38	81.3	82.8	47,258
PMI	1.23	1.33	1.26	1.3	25,905
PMPK	120.1	114.1	114.1	120.1	1
PMTFC6	96.6079	0	0	96.6079	0
PNGRS	2.5	2.67	2.4	2.5	10,910
PNSC	17.9	18.65	17.55	18.16	32,739
POL	364.64	371.99	365.97	371.39	856,330
POML	39.96	41.95	41.95	39.96	1
PPL	180.54	184.25	180.2	183.85	408,083
PPP	35.77	36.75	36.25	36.35	501
PPVC	4	3.9	3.9	3.9	0
PRET	20.55	21.57	20.7	20.7	10
PRL	64.57	65.9	63.31	64.11	65,194
PRWM	10	10.99	10.2	10.35	8,596
PSMC	68.87	71	68	68.74	102,998
PSO	247.56	253.45	247.49	250.31	1,253,155
PSYL	17.93	17.85	17.1	17.73	5,512
PTC	12.49	12.98	12.4	12.62	12,252,293
QUET	28.12	26.75	26.72	28.12	140
QUICE	4.71	5	4.7	4.74	6,625
RAVT	1.68	1.7	1.53	1.58	232,102
RCML	22.08	22.11	22.11	22.11	500
REST	6.99	6.26	6.26	6.99	389
REWM	9.25	9	9	9	500
RICL	8.5	8.5	8.5	8.5	50
RMPL	2540	2667	2630	2667	133
RUPL	30.16	30.2	30	30	27,000
SAIF	5.73	6.25	6	6	105,953
SALT	44.79	42.56	42.56	44.79	26
SANSM	9.27	9.06	9.06	9.27	50
SAPL	152.01	153	153	152.01	116
SAPT	108	108	108	108	11,000
SASML	6	7	7	6	15
SAZEW	22.55	22.75	22.21	22.27	3,302
SBL	3	3.16	3.03	3.12	3,516,965
SCBPL	11.62	12.26	11.3	12.2	727,887
SCM	11.09	11.2	11.05	11.05	3,983
SEARL	45	45.89	44.99	45.19	9,285
SEL	17.09	17.2	17.2	17.2	10,000
SEPCO	1.69	1.78	1.65	1.72	847,972
SEPL	41.39	41.7	41.11	41.39	149
SERF	0.49	0.45	0.45	0.45	500
SFL	134.62	141.35	141.35	134.62	100
SFWF	7	6.3	6.3	6.3	814
SGML	6.05	6.25	6.1	6.11	4,400
SGPL	0.84	0.9	0.8	0.9	14,500
SHCI	1.92	1.9	1.9	1.92	100
SHEL	160.38	167.89	164.5	164.95	76,702
SHEZ	115.66	116.03	110.1	112.33	4,500
SHFA	30.49	31	29	29.07	5,711
SHJS	64.93	68.17	68.15	64.93	186
SHNI	10	10.45	10.45	10	220
SHSML	7.49	7.5	7.07	7.07	1,710
SIBL	2.36	2.54	2.54	2.36	1
SIEM	770	770	770	770	100
SILK	2.79	2.93	2.8	2.84	2,356,048
SING	19.37	20	19.02	19.72	1,511
SITC	104.5	106.95	105	106.43	14,035
SLYT	3.55	3.98	3.4	3.9	40,694
SMBL	4.22	4.4	4.12	4.16	4,890,762
SMCPL	6.33	6	6	6	2,000
SMTM	5.27	5.55	5.26	5.3	18,633
SNAI	39.03	40.98	38.01	40.98	82,279
SNBL	8.05	8.99	8	8.9	11,583,791
SNGP	22.79	23.15	22.26	22.54	760,913
SPL	13.23	13.87	13.35	13.51	308,947
SPLC	0.75	0.83	0.7	0.78	3,801
SRVI	178.78	182	171.5	175.78	2,518
SSGC	21.78	21.7	21.01	21.28	290,969
SSIC	5	5	4.98	5	5,318
SSML	1.5	1.79	1.65	1.71	6,785
STPL	7.57	8	7.7	7.83	6,886
TATM	21.99	23	22.7	22.84	500
TDIL	10.9	11.01	10.5	10.92	35,916
TELE	1.79	1.9	1.74	1.86	1,776,094
TGL	12.7	13.3	12.22	13.16	201,039
THALL	85.51	87	86	86.56	10,036
TICL	49.85	47.36	47.36	49.85	100
TOWL	8.08	9	9	8.08	25
TREET	45.5	47.2	45.5	46.9	62,721
TREI	1.4	1.44	1.44	1.4	80
TRG	4.29	4.57	4.24	4.43	9,196,549
TRIBL	1.2	1.3	1.08	1.08	1,502
TRIPF	203.72	208	204	207.99	8,321
TRPOL	0.71	0.95	0.95	0.71	200
TRSM	2.5	3	2.1	2.93	3,060
TSML	62.62	65	64.9	65	1,729
TSPL	0.96	1.18	1	1.1	15,025
UBL	75.22	77.7	75.5	77.28	604,689
UBLTFC4	100.8544	0	0	100.8544	0
UNIC	6.11	6.75	5.5	5.98	16,984
UVIC	2	2.2	2	2	1,196
WAHN	39.33	40.5	40.25	40.25	1,002
WTCL	2.43	2.6	2.43	2.53	607,769
WTL	3.04	3.55	3.05	3.37	17,512,291
WYETH	772.71	740	740	740	99
YOUW	1.15	1.6	1.16	1.25	211,179
ZIL	67.09	67.97	66.12	67.09	104
Total Turnover					409,307,426

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