KSE EOD Daily Share Price Data - 09/04/2012

For: April 09, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	80.54	84.55	80	80	1,604
AACIL	4.5	5.5	4.1	5.5	2,305,121
AATM	1.7	1.99	1.4	1.57	13,000
ABL	65	65.2	64.25	64.8	6,801
ABLTFC2	100	100.5	100.5	100.0588	2,000
ABOT	101.97	103	101.5	102.6	16,473
ACPL	83.71	84.44	83	83.05	299,137
ADAMS	17.59	17	16.61	16.61	6,622
ADMM	26.9	28.24	27.8	28.24	7,061
ADOS	6	6.21	6.1	6.2	6,781
AGIC	10.1	10.24	9.76	9.9	1,036
AGIL	68.59	67.26	67.05	67.18	500
AGL	16.31	16.5	16.26	16.26	11,600
AGTL	178	179	175	178.49	3,094
AHCL	35.79	36.99	35.75	36.09	11,979,433
AHCL-CMAY	36.54	0	0	36.83	0
AHI	19.99	20.99	20.99	20.99	1,945
AHL	41.9	43.99	42.98	43.89	1,139,676
AICL	55.97	56.38	55.15	55.27	60,016
AKBL	13.77	14.58	13.4	14.26	5,520,927
AKDCL	41.59	42.5	41	42.06	6,312
ALQT	14.4	13.9	13.9	13.9	8,589
AMBL	5.5	5.5	5.5	5.5	200
AMTEX	2.29	2.4	2.2	2.22	891,365
ANL	9.1	9.58	9.15	9.29	7,686,877
APL	461.84	465.9	455	456.03	35,607
ATBA	192.2	194.01	193	193.89	1,155
ATFF	7.09	7.15	7	7	15,180
ATIL	30.99	31.5	30.51	31	10,856
ATLH	144.53	144.98	142.42	144	2,142
ATRL	128.96	130.5	129	129.34	405,185
ATRL-CMAY	131.66	0	0	132.01	0
BAFL	16.11	16.5	16.06	16.18	3,737,448
BAFL-CMAY	16.45	0	0	16.51	0
BAFS	39	37.05	37.05	39	26
BAHL	28.26	29.28	28.04	29.16	2,799,811
BAHL-CMAY	28.85	0	0	29.76	0
BAPL	6.27	6.24	5.8	5.97	600
BATA	654.16	680	635	654.16	32
BCL	29.61	31.09	30.3	30.3	1,000
BCML	15	16	15	15.95	5,120
BERG	16.4	17	16.2	16.2	3,510
BFMOD	3.76	4.4	3.7635	3.7635	100
BGL	2.35	2.5	2.05	2.5	4,539
BIPL	8.85	9.5	8.6	8.7	2,146,147
BNWM	23	24.15	22.5	24.13	38,402
BOK	7.48	7.77	7.2	7.57	27,553
BOP	9.58	10.09	9.6	9.77	7,379,136
BPL	25.51	25.9	25.5	25.5	13,002
BROT	1.1	1.19	1.06	1.1	2,125
BRR	2.61	2.7	2.27	2.7	2,832
BTL	62.9	66.03	65.9	62.9	125
BWCL	19.16	19.66	19.66	19.66	0
BYCO	10.93	11.93	11.93	11.93	520,337
CENI	8.94	9	8.82	8.98	3,371
CEPB	14.78	14.89	14.31	14.56	3,844
CHAS	9.5	9.42	9.25	9.5	11
CHBL	2.35	2.4	2.18	2.28	38,125
CHCC	22.77	23.9	23.4	23.9	240,317
CJPL	1.24	1.2	1	1.18	3,600
CML	2.65	2.89	2.63	2.68	122,259
COLG	775	810	750	800.26	185
COTT	2.19	2.05	2.05	2.05	41,000
CPL	146.43	148.15	145	148.05	6,766
CPMFI	4.1	4.4	4	4.4	1,240
CPPL	30.39	31.4	30.36	30.58	22,770
CSAP	22.02	23.12	22.1	23.12	91,661
CSIL	2.51	3.49	2.61	3.35	670
CSM	0.89	1.2	0.84	0.97	426,791
CSMD	16	16	15.9	15.99	1,600
CSUML	3.5	3.5	3.49	3.5	140
CWSM	1.6	1.6	1.6	1.6	1,000
CYAN	60.5	61.5	61	61	982
DADX	38.35	40	38.58	38.35	302
DATM	0.48	0.5	0.36	0.5	23,693
DAWH	38.8	39.69	38.61	39.15	144,656
DBCI	2.7	2.94	2.51	2.62	723,503
DCH	3.18	3.47	3.01	3.09	601,910
DCL	6.7	6.89	6.05	6.19	21,066,159
DCM	1.65	2.08	1.99	2	1,600
DEL	2.25	2.45	2.2	2.45	75,997
DFML	3.23	3.42	3.02	3.07	1,668,192
DFSM	1.9	2.3	1.99	2.1	14,715
DGKC	39.19	40.44	39.25	39.58	15,206,246
DKTM	2.23	1.8	1.8	1.8	1,801
DLL	33.55	34.7	32.3	33.83	4,227
DMTM	5.26	5.99	5.1	5.85	21,500
DMTX	4.5	4	4	4.5	1
DNCC	3.8	3.75	3.25	3.37	17,708
DOL	5.18	5.29	4.9	4.96	844,243
DSFL	2.9	3.04	2.71	2.76	7,821,242
DSIL	2.62	2.66	2.45	2.58	526,734
DSL	2.61	3	2.63	2.84	236,508
DWAE	1.74	1.99	1.55	1.58	113,630
DWSM	2.85	2.98	2.56	2.62	43,710
DYNO	14.75	15.75	14.75	15.75	35,309
ECOP	5.54	6.2	5.3	5.38	113,202
EFLTFC	101.5875	0	0	101.5875	0
EFLTFC3	97.025	0	0	97.025	0
EFOODS	48.6	50.65	48.9	50.07	3,500,953
EFUG	90.91	93.5	86.51	87.48	15,612
EFUL	82.72	84.9	81	81.58	6,407
ELSM	24	25.2	23	25.2	381,669
EMCO	2.31	2.87	2.68	2.8	2,091
ENGRO	103.8	104.9	102.52	102.81	1,713,692
ENGRO-CMAY	105.97	0	0	104.93	0
ENGROTFC	99.75	0	0	99.75	0
EPCL	12.88	13.29	12.74	12.82	8,267,013
ESBL	2.75	2.75	2.6	2.7	60,500
EWLA	6.87	6.01	6	6	6,000
EXIDE	178	180	178.1	178.25	1,169
FABL	13.92	13.9	13.5	13.65	110,159
FASM	43.04	43.26	43.26	43.26	500
FATIMA	23.16	23.46	22.7	22.84	2,291,295
FCCL	5.87	6.25	5.95	6.07	19,681,018
FCIBL	3	3.69	2.9	3.69	2,500
FCSC	4.41	4.78	4.45	4.53	369,403
FDIBL	1.75	1.93	1.7	1.84	62,354
FECM	3.09	3.19	2.86	2.91	7,614
FECTC	12.06	13.06	12.6	13.06	366,533
FEM	1.9	2	1.61	1.89	10,258
FEROZ	75.91	75	73	74.43	374
FFBL	40.69	41.6	40.6	41.44	2,989,518
FFBL-CMAY	41.54	0	0	42.3	0
FFC	122.57	123.5	121	122	1,432,720
FFC-CMAY	125.14	0	0	124.52	0
FFLM	2.02	2.25	2	2.23	10,691
FHAM	8.1	8	7.9	8	1,720
FHBM	8.26	8.5	8	8.18	8,501
FIBLM	1.5	1.6	1.5	1.5	2,400
FLYNG	3.32	3.65	3.39	3.51	2,235,275
FNBM	6.3	7.29	6.8	6.8	10,900
FNEL	7.35	8	7.11	7.98	146,850
FPJM	1.54	1.75	1.27	1.44	59,329
FPRM	13	13	13	13	2,000
FTSM	1	0.81	0.81	1	100
FUDLM	6.77	6.88	6.88	6.77	1
GADT	55	55.5	54.46	54.46	902
GAIL	2.68	2.94	2.22	2.75	22,005
GAMON	2.67	2.7	2.25	2.7	15,027
GASF	4.1	4.12	4.1	4.12	28,896
GATM	22.5	23.62	23	23.62	8,331
GENP	1.4	1.51	1.4	1.5	479,856
GGL	10.29	11.29	10.3	11.29	722,947
GHGL	45.94	47	43.65	44.62	88,285
GHNI	6.9	7.49	6.8	6.99	41,340
GHNL	3.65	4.25	3.75	3.92	255,519
GLAXO	61.69	62.75	61.15	62.71	37,187
GLPL	66.55	66.66	66	66.29	500
GRAYS	26.89	27.7	26.75	26.89	310
GSPM	7.5	8.29	8	8.29	1,000
GTYR	20	20.75	19.85	20.54	47,949
GUSM	5.25	5.65	4.82	5.47	1,198
GWLC	7.1	7.9	6.31	7.34	17,288
HABSM	20.67	20.6	20.35	20.5	50,579
HADC	1.37	1.54	1.36	1.51	175,235
HAJT	0.81	0.75	0.75	0.75	1,000
HAL	18.76	18.25	18.25	18.25	2,000
HBL	111.83	113.5	111.2	111.72	32,078
HCAR	12.06	12.25	11.95	12.07	38,694
HICL	11.95	12.35	11.99	12.01	102,878
HINO	70.25	71	70	70.25	300
HINOON	34	35	33.99	34.57	14,334
HIRAT	5.18	5.3	5.1	5.1	134,944
HMB	16.85	17.55	16.65	17.34	210,978
HMIM	1.85	1.5	1.49	1.85	180
HSPI	18.11	18.1	17.5	18.1	43,988
HUBC	37.03	37.7	36.72	37.19	579,386
HUBC-CMAY	37.81	0	0	37.96	0
HUMNL	18.99	19.99	19.44	19.99	18,890
IBFL	39	39	38.25	38.99	1,009
IBLHL	17.56	17.5	16.9	17.56	349
ICI	127.29	130	126.5	128.23	16,517
ICIBL	0.94	1.09	0.91	1.06	1,277,689
IDEN	6.6	6.8	6.8	6.6	100
IDRT	6.65	6.5	6.5	6.5	1,000
IFSL	11.55	12.55	11.71	12.55	15,207
IGIBL	3.03	3.27	3.02	3.15	3,874,632
IGIIL	52	53	52	52.43	10,754
ILTM	225.19	214.22	214.11	225.19	25
INDU	254.17	265	242	255.31	798
INIL	29.55	30	29.26	29.75	34,511
INKL	7	8	6.5	7.8	10,001
ISIL	76.49	80.28	75.5	79.67	1,055
ISL	10.53	10.68	10.45	10.48	33,522
ISTM	6.82	6.8	6.8	6.8	500
JDMT	17.88	16.9	16.9	17.88	1
JDWS	90	94.35	90.25	90.26	5,652
JGICL	54	55.4	52.55	52.63	2,770
JLICL	70	70	69.99	70	2,000
JPGL	2.71	2.9	2.6	2.61	2,640,906
JSBL	6.21	6.5	6.25	6.28	2,601,186
JSCL	20.93	21.9	20.9	21.65	16,725,010
JSGCL	46	47.9	44.9	46.34	15,838
JSGF	7.35	7.21	7.1	7.15	24,145
JSIL	13.74	14.49	13.71	14.15	2,642,588
JSVFL	6.74	6.8	6.7	6.72	71,947
KAPCO	45.05	45.9	44.52	45.19	202,233
KAPCO-CMAY	45.99	0	0	46.12	0
KASBB	2.78	2.9	2.78	2.78	230,152
KASBM	3.01	3.16	3.16	3.01	2
KASBSL	6.96	7	6.73	6.94	25,275
KCL	4.1	5.1	5.1	5.1	600
KESC	3.96	4.75	4	4.53	19,304,081
KHTC	40.252	40	40	40	2,000
KML	2.6	3	2.25	3	626
KOHC	32.11	33.71	33.71	33.71	10,281
KOHE	20	19.56	19.5	19.51	1,000
KOHP	2.97	3.25	2.76	2.85	509
KOHS	4	4.9	3.5	3.75	3,006
KOHTM	2.53	2.79	2.5	2.5	19,044
KOIL	1.69	1.65	1.45	1.49	28,630
KOSM	2.47	1.57	1.47	1.47	124,880
KSBP	33.9	35.59	33.55	34.65	5,825
KTML	5.55	5.88	5.3	5.47	523,978
LATM	6	5.99	5.99	6	100
LEUL	2.7	2.75	2.75	2.7	100
LIBM	48.47	50.89	49.95	50.25	882
LINDE	101.7	102.35	101	101.55	3,994
LMSM	2.1	3.1	3.1	2.1	80
LOTPTA	8.68	8.78	8.45	8.53	1,958,768
LPCL	5.29	5.45	5.1	5.16	15,352,262
LPGL	19.35	18.7625	18.35	18.7625	50
LUCK	127.57	129.8	123.05	123.56	3,021,358
LUCK-CMAY	130.24	0	0	126.11	0
MACFL	13.37	13.8	13	13.5	20,577
MARI	96.25	101	95.41	99.94	792,982
MBF	9.91	9.95	9.93	9.95	7,000
MCB	173.8	175	172.2	173.29	136,123
MCB-CMAY	177.44	0	0	176.87	0
MEBL	29.33	30	29	29.86	411,803
MEHT	61	61.25	61.25	61.25	0
MERIT	21.64	21.5	20.56	20.62	610
MFFL	175	181	166.3	175	12
MFTM	1.2	1.24	0.8	1.15	14,001
MIRKS	30.02	30	30	30	500
MLCF	6.29	6.5	5.88	5.98	5,217,848
MLCFPS	5.53	6	6	6	1,532
MODAM	1.5	1.5	1.49	1.5	15,886
MOON	5.32	6.32	6.32	6.32	100
MQTM	9.51	9.75	9.75	9.75	1,000
MSCL	7.12	7.11	7.11	7.12	18
MSOT	18.41	19	18	19	601
MTIL	0.88	0.9	0.81	0.89	1,722
MTL	494.23	496.9	489	491.75	13,050
MUCL	13	14	13.75	13.75	5,500
MUKT	0.65	0.9	0.62	0.7	2,418
MUREB	70.5	71	69.66	69.76	27,398
MWMP	6.08	7.08	6.49	7	64,018
MZSM	2.03	2.24	2.1	2.21	18,600
NATF	100.33	100.1	100	100.06	360
NATM	27.56	28.93	28.93	28.93	500
NBP	47.01	47.5	45.1	45.26	5,762,196
NCL	19.53	20.07	19.6	19.65	140,498
NCPL	14.4	14.38	14	14.14	54,600
NESTLE	4421.3	4625	4370.01	4509	122
NETSOL	14.47	14.64	14.1	14.15	310,461
NIB	2.7	2.98	2.71	2.85	12,233,537
NIBTFC	99.6828	99.75	99.75	99.75	7,092
NICL	3.64	3.8	3.47	3.49	555,364
NML	56.97	58.49	56.25	56.54	1,961,629
NONS	15.5	16.5	15.2	16	11,261
NOPK	21.72	21.6	20.65	21.6	22,100
NOPKNV	14.55	15.55	15.55	15.55	742
NPL	13.81	13.9	13.65	13.75	22,505
NRL	253	254.9	252	252.02	132,908
NSB3Y1	94	0	0	94	0
OGDC	168.61	169.4	165.71	166.33	1,185,861
OLPL	8.75	9.1	8.11	8.77	886
OLTM	1.03	0.81	0.71	1.03	2
PACE	3.71	3.95	3.53	3.6	12,846,107
PAEL	6.11	6.5	5.8	5.86	1,824,377
PAKD	44.1	45.2	44.99	45.19	1,692
PAKL	2.2	1.25	1.25	2.2	100
PAKRI	20.97	21.3	20.81	20.86	1,823,103
PAKT	46.93	47	46	47	9,744
PASL	3.31	3.45	3.2	3.31	643,026
PASM	9.75	10.4	9.9	10.38	4,178
PCAL	36.64	36.05	35.5	36.05	3,550
PEF	7.7	7.8	7.65	7.7	61,500
PFLTFC2	99.6697	0	0	99.9051	0
PGCL	73.98	76.98	73.25	75.52	500
PGF	13.4	13.79	13.5	13.51	158,957
PIAA	2.69	2.9	2.67	2.84	422,241
PICT	147.98	149.5	146.55	148	74,498
PIF	6.2	6.5	6.25	6.31	105,281
PIL	8.42	9.35	7.48	8.42	3,433
PINL	8.75	8.97	8.65	8.8	38,592
PIOC	12.13	12.8	12.01	12.3	380,482
PKGI	7.19	7.2	7.2	7.19	100
PKGP	12.95	13.14	12.87	13.12	216,561
PKGS	85.1	87	85	86.83	10,732
PMI	1.3	1.35	1.25	1.32	2,407
PMPK	108.4	113.82	103.5	109.76	246
PMTFC6	96.7089	97.8	97.8	96.7724	5,000
PNGRS	2.42	2.5	2.35	2.44	32,421
PNSC	18.13	18.4	17.2	17.29	14,281
POAF	7.5	7.5	7.5	7.5	1,000
POL	374.21	374.99	370.5	371	207,198
PPL	184.11	185.5	181.5	182.4	112,440
PPVC	3.9	4.5	4	3.9	349
PRL	63.72	63.4	61.7	61.95	13,681
PRWM	10.84	10.9	10.02	10.22	11,650
PSMC	68.02	70	67.5	67.81	7,829
PSO	249.24	253.3	248	249.26	296,626
PSYL	17.94	17.99	17.07	17.94	8
PTC	12.47	12.82	12.47	12.57	2,716,275
QUICE	5.05	5.25	5	5	110,625
RAVT	1.6	1.79	1.55	1.55	74,894
REDT	0.5	0.7	0.6	0.7	1,500
REWM	9.25	9.5	9	9.11	3,205
RICL	8.5	8.5	8.05	8.5	4,620
RMPL	2608.36	2648	2551	2608.36	3
RUPL	30.99	30	30	30	25,000
SAIF	5.69	5.66	5.65	5.66	2,000
SALT	40.5	39.1	38.7	39	1,111
SANE	2.01	2.75	2.75	2.01	61
SAPL	167.59	175.96	174.7	175.96	2,824
SAPT	108	109.1	109.1	109.1	8,890
SAZEW	23.5	24.25	23.7	24.25	5,000
SBL	3.02	3.25	2.97	3.03	1,813,487
SCBPL	12.09	12.3	11.91	12	182,521
SCLL	4.5	4.45	4.32	4.35	43,246
SCM	11.25	11.85	11.1	11.1	13,225
SEARL	45.47	45.64	44.91	45.47	207
SEL	16.6	17	16.51	16.75	1,250
SEPCO	1.84	2.02	1.8	1.96	3,327,990
SEPL	42.44	42.5	41.61	42	1,182
SERF	0.45	0.43	0.4	0.43	6,000
SFWF	7	7	7	7	683
SGML	6.11	5.55	5.55	5.55	1,000
SGPL	0.92	1.28	1.28	0.92	100
SHCI	2	2.24	1.9	2.12	18,952
SHEL	161.8	163.65	160	161.09	18,331
SHEZ	117.3	117.4	114.51	117.3	16
SHFA	31.15	31.9	29.73	31.65	1,931
SHJS	68.17	71.56	71.56	68.17	100
SHNI	10.19	10.98	10.35	10.48	2,438
SHNIR1	1.2651	1.2587	1.2587	1.2587	0
SHSML	7.07	7.45	7.42	7.45	4,000
SIBL	2.4	2.5	2.5	2.5	500
SIEM	770	765	765	770	17
SILK	2.86	3.04	2.86	2.9	3,338,889
SING	20.57	20.57	19.56	20.57	280
SITC	110.37	115	110.5	114.42	7,538
SLYT	3.74	3.54	3.54	3.54	5,000
SMBL	4.63	4.97	4.66	4.7	17,300,251
SMCPL	6.9	7.25	6.3	7.2	100,919
SMTM	5.09	5.39	5	5.39	11,100
SNAI	42.44	43.49	41.56	42.82	56,402
SNBL	8.54	9.18	8.4	8.86	9,713,011
SNGP	22.58	23.6	22.72	22.81	1,070,005
SPL	13.03	13.32	12.92	13.01	166,709
SPLC	0.83	0.85	0.72	0.84	17,341
SRSM	7.6571	6.77	6.7	6.7	1,000
SRVI	179.98	180	176.01	179.98	121
SSGC	21.5	21.88	21.15	21.44	118,469
SSIC	4.98	5	4.51	5	32,951
SSML	1.6	1.55	1.55	1.6	1
STCL	7.35	7.41	6.36	6.83	5,638
STJT	23	23.9	22.1	23	76
STML	8.11	9.11	8.9	8.9	1,152
STPL	7.76	8.1	7.61	8	7,002
SURC	25.45	25	24.18	24.18	35,500
TATM	23.45	22.5	22.4	23.45	160
TDIL	11.15	11.49	10.25	11.2	20,340
TELE	1.97	2.27	1.99	2.11	7,501,343
TGL	13.36	13.77	13.2	13.67	165,787
THALL	87.03	88.4	86.88	87.02	25,914
THCCL	18.9	18.882	18.882	18.882	0
TICL	49.85	47.36	47.36	49.85	5
TOWL	8.08	9	9	8.08	95
TREET	49.42	50.9	49	49.04	70,994
TREI	1.4	1.45	1.11	1.28	26,354
TRG	4.61	4.8	4.48	4.53	3,055,327
TRIBL	1.11	1.3	1.1	1.2	9,501
TRIPF	201.15	207.9	201	204.99	3,036
TSBL	2.45	3.45	3.45	2.45	5
TSMF	1.07	1.28	1.28	1.07	1
TSML	65	66	65.5	66	1,020
TSPL	1.23	1.16	1.02	1.1	32,806
UBL	74.73	75.39	73.86	74.06	388,677
UBLTFC4	100.8544	0	0	100.8544	0
UDPL	7.5	8	8	7.5	100
ULEVER	5572.8	5851.44	5615	5844.49	70
UNIC	6.24	6.38	6	6.05	6,521
UVIC	2	2	1.6	1.75	3,053
WAHN	40.47	40.5	39.5	39.5	502
WAZIR	14.5	14.5	14.5	14.5	999
WTCL	2.65	2.96	2.56	2.8	2,000,999
WTL	3.96	4.35	3.98	4.05	30,864,497
YOUW	1.4	1.45	1.31	1.41	1,715
ZIL	65.95	68	64.1	66.04	653
ZTL	3.25	3.5	3.25	3.5	4,031
Total Turnover					348,258,668

KSE EOD Daily Share Price Data - 09/04/2012