KSE EOD Daily Share Price Data - 13/04/2012

For: April 13, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	5.98	6.35	5.03	5.12	687,330
AATM	1	1.65	1.6	1.65	1,000
ABL	64.5	67	64.5	65.2	201,644
ABLTFC2	100.0588	0	0	100.0588	0
ABOT	97.95	102	97.95	100.73	16,891
ACPL	81.5	83.95	80.7	82.1	173,089
ADMM	27.09	28.44	26.9	28.41	35,700
ADOS	6	6.9	6.1	6.38	39,441
AGIC	10.34	10.64	10	10.1	29,512
AGIL	67.24	70.6	68.25	70.41	3,125
AGSML	5	5.45	5.45	5	10
AGTL	178	184.5	177	178.99	7,040
AHCL	32.78	33.68	32.35	32.75	4,909,077
AHCL-CMAY	33.39	0	0	33.34	0
AHI	19.14	19.97	18.4	18.51	50,965
AHL	38.76	40	37.25	37.56	320,049
AICL	63.73	66.91	63.5	65.85	1,500,063
AKBL	14.89	15.25	14.25	14.55	6,598,115
AKDCL	40.22	41	38.61	39.56	1,445
AMBL	5	5.64	5.01	5.5	20,505
AMTEX	2.8	3.28	2.76	2.89	3,043,136
ANL	9.08	9.55	8.21	8.4	11,028,845
APL	452.12	464	453.64	458.98	49,238
ARUJ	5.3	5.35	5.25	5.35	1,000
ASFL	4.02	4	3.05	4	1,000
ASHT	9	10	10	9	1
ATBA	195.7	194.5	193	193.57	450
ATFF	7.25	7.4	7.25	7.35	28,000
ATIL	30.82	31.05	30.55	30.85	30,730
ATLH	144.9	145.5	142.36	144.28	506
ATRL	128.91	133.15	127.8	128.3	2,365,173
ATRL-CMAY	131.29	0	0	130.61	0
BAFL	15.78	16.44	15.94	16.08	5,057,828
BAFL-CMAY	16.07	0	0	16.37	0
BAHL	28	28.65	28	28.16	964,679
BAHL-CMAY	28.52	0	0	28.67	0
BAPL	5.84	6.3	6.3	5.84	10
BATA	634.16	658	623	634.16	3
BCL	30.3	31.09	29.06	29.3	945
BERG	16.4	16.75	16.01	16.18	1,551
BHAT	204	214	210	204	2
BIFO	53.92	56.37	56.37	53.92	2
BILF	1.5	1	1	1	500
BIPL	8.24	8.6	7.61	7.8	1,937,313
BNWM	27.8	29	27.5	27.87	24,177
BOK	6.92	7.48	7	7.07	36,460
BOP	9.09	9.54	8.8	8.92	6,502,424
BPL	25.32	26.49	25.25	25.32	39,515
BROT	1.01	1.06	1.01	1.01	186
BRR	2.74	2.8	2.65	2.69	2,393
BWCL	21.23	22.29	21.327	21.327	100
BWHL	26.56	27.27	26.82	26.56	292
BYCO	11.2	11.9	10.62	10.86	3,437,166
CENI	9.23	9.24	9.16	9.16	510
CEPB	15.65	15.97	15.35	15.35	43,618
CHAS	9.25	9.5	8.8	8.8	4,002
CHBL	2.3	2.69	2.3	2.31	267,851
CHCC	22.6	23.7	22.02	22.49	787,353
CJPL	1.07	1.08	0.8	1	5,025
CLCPS	1.49	2.24	2.24	1.49	1
CML	2.48	2.99	2.25	2.5	1,431,681
COLG	755	790	790	755	8
CPAL	2	1.5	1.5	2	499
CPL	150.11	152.13	150.25	150.33	364
CPPL	30.97	31.79	30	30.05	32,551
CRTM	7.55	8	8	8	1,000
CSAP	26.18	27.2	26	26.74	65,302
CSIL	3.5	3.5	3.5	3.5	100
CSM	0.95	1.15	0.71	0.99	36,016
CSMD	16.99	17.91	16.5	16.99	151
CSUML	3.4	3.95	3.19	3.3	29,590
CWSM	1.4	1.5	1.3	1.5	5,020
CYAN	61.08	62.99	61.01	61.01	1,447
DADX	36.99	38.49	37	37.01	716
DAWH	37.81	38.59	37.5	37.69	138,930
DBCI	4.37	4.7	3.4	3.64	1,774,807
DCH	3.04	3.45	3.06	3.08	1,430,624
DCL	7.46	7.87	6.46	6.46	17,966,977
DCM	2.08	2.07	1.6	1.7	4,130
DEL	2.15	2.38	2.1	2.12	36,967
DFML	4.11	4.67	3.8	3.91	9,337,160
DFSM	2.35	2.57	2.26	2.54	10,000
DGKC	39.97	41.25	37.98	38.42	23,143,656
DIIL	9.25	10.25	10.25	9.25	181
DLL	33.26	34	32.51	32.99	2,363
DMTM	5	5.8	5.3	5.4	28,230
DNCC	4.93	5.34	4.26	4.31	96,100
DOL	4.82	5.38	4.9	5.06	2,112,099
DSFL	2.99	3.34	2.69	2.75	11,979,361
DSIL	2.39	2.58	2.3	2.36	161,972
DSL	2.97	3.1	2.8	2.8	230,324
DWAE	2.16	2.4	1.66	1.91	189,051
DWSM	3.06	3.89	3.05	3.05	66,211
DWTM	5	6	6	5	2
DYNO	15.5	16.5	15.5	16	9,716
ECOP	4.9	5.4	4.9	5.11	1,077
EFLTFC	101.5875	0	0	101.5875	0
EFLTFC3	97.025	0	0	97.025	0
EFOODS	45.67	46.8	43.39	43.45	2,200,233
EFUG	84.91	87.9	80.7	82.59	12,057
EFUL	77.96	80	77	77.11	12,553
ELSM	26.25	26.6	26.6	26.6	1,000
EMCO	2.5	3.4	3.4	2.5	100
ENGRO	99.16	100.2	97.51	98.13	3,980,702
ENGRO-CMAY	100.99	0	0	99.9	0
ENGROTFC	100.125	0	0	100.125	0
EPCL	12.29	12.79	11.85	12.11	3,711,042
ESBL	2.56	2.69	2.35	2.35	20,500
EWLA	6.8	6.8	5.8	5.94	6,504
EXIDE	177	178.4	177.11	177	108
FABL	13.12	13.88	13.02	13.15	34,295
FATIMA	22.85	23.12	22.3	22.39	3,327,963
FCCL	6.69	6.94	6.05	6.15	18,200,293
FCIBL	3.79	4.68	4.67	3.79	2
FCSC	3.89	4.06	3.66	3.81	89,532
FDIBL	1.63	1.9	1.65	1.7	62,502
FDMF	3.56	3.97	3.8	3.82	9,805
FECM	3.04	3.25	3.24	3.24	1,010
FECTC	16.06	17.06	15.4	15.73	347,033
FEM	1.8	1.9	1.7	1.8	173,270
FEROZ	73	76.65	74.5	76.5	1,345
FFBL	38.82	40.03	39.02	39.75	3,748,194
FFBL-CMAY	39.54	0	0	40.47	0
FFC	117.06	118.5	115	115.6	3,781,487
FFC-CMAY	119.22	0	0	117.68	0
FFLM	2.05	2.44	1.55	2	202,503
FHAM	8.15	8.1	8.05	8.05	10,433
FHBM	8.25	8.65	8.02	8.25	14
FLYNG	4.84	5.48	4.1	4.27	4,699,894
FNEL	7.26	7.65	6.5	6.77	19,010
FPJM	1.47	1.75	1.6	1.6	3,003
FRCL	3	3.25	2.99	3	10,010
FRSM	19.77	20.74	20.74	20.74	500
FUDLM	6.26	6.85	6.26	6.4	7,316
FZCM	79	82.1	82.1	82.1	999
GADT	54.99	56.39	54.82	56.28	3,512
GAIL	2.89	3.87	2.89	3.57	174,736
GAMON	2.42	2.75	2.25	2.75	32,000
GASF	4.1	4.22	4.11	4.12	91,199
GATI	84	88	88	88	1,100
GATM	24.4	25.34	23.18	24.4	122
GENP	1.4	1.4	1.19	1.28	150,121
GGL	10.51	11.17	10.5	10.54	173,556
GHGL	47.5	49	46.5	47.97	4,941
GHNI	7.01	8.01	7.48	8.01	87,010
GHNL	4.44	5.44	4.49	5.44	876,361
GLAXO	63.05	64.1	62.8	62.91	20,995
GRAYS	27.55	28.8	28	28	770
GSPM	7.75	8.05	8.05	8.05	10,000
GTYR	21.07	21.98	21.2	21.6	11,573
GUSM	4.92	5.48	5.42	5.45	1,000
GUTM	23.12	23.3	23.3	23.12	1
GVGL	18.1	18.9	18.9	18.1	1
GWLC	7.86	8.4	7.15	7.42	7,234
HABSM	21.36	21.9	21.25	21.33	163,461
HADC	1.4	1.55	1.25	1.39	14,021
HAFT	19.1	19.8	19.8	19.8	0
HAJT	0.75	0.97	0.75	0.75	3,501
HAL	17.67	18.4	18	18.21	4,150
HBL	108.95	111.48	108.5	110.11	81,731
HCAR	13.25	14.25	13.31	14.23	211,414
HICL	9.65	9.99	9.51	9.71	115,002
HINO	74.55	78.27	75.25	78.27	1,816
HINOON	33.46	34.1	33.6	33.6	2,597
HIRAT	5.86	6.45	6.1	6.33	373,533
HMB	17.28	18.24	17.25	17.6	385,779
HSPI	17.97	18	17.5	17.98	100,497
HUBC	37.01	37.59	37.21	37.47	1,329,411
HUBC-CMAY	37.69	0	0	38.15	0
HUMNL	22	22	22	22	50,000
IBFL	38.25	39.9	38	38	10,836
IBLHL	16.82	17.24	17.05	17.1	1,271
ICI	127.99	129.95	128	128.72	32,582
ICIBL	0.9	1	0.9	0.9	179,771
IDYM	404.85	385	385	404.85	4
IFSL	12.85	13.8	11.86	11.96	17,962
IGIBL	3.04	3.25	3.01	3.04	4,868,573
IGIIL	51.47	53.48	51.36	52.45	6,677
ILTM	237.57	235	230	235	1
INDU	260	264	260	260	1,402
INIL	29	29.25	28.25	28.59	75,530
ISIL	83.21	87.37	86.88	87.36	1,530
ISL	11.35	11.75	11.15	11.19	141,247
JDMT	17.9	18.9	18.85	18.89	5,000
JGICL	53	55	54	54.83	1,101
JKSM	7	7.25	7.25	7.25	500
JLICL	71.46	74.24	70	74	4,200
JOPP	8.03	8.03	8.03	8.03	1
JPGL	2.26	2.65	2.36	2.54	3,382,569
JSBL	5.5	6.01	5.15	5.26	4,268,761
JSCL	19.77	20.18	18.77	18.77	28,478,468
JSGCL	43.51	45.67	41.34	45.36	12,250
JSGF	7.08	7.3	7.02	7.02	21,625
JSIL	12.44	13.07	11.44	11.47	2,734,176
JSVFL	6.5	6.68	6.5	6.51	73,360
KAPCO	43.73	44.35	43.6	43.68	21,460
KAPCO-CMAY	44.54	0	0	44.47	0
KASBB	2.69	2.89	2.5	2.62	121,843
KASBM	3.2	3.05	3.05	3.2	50
KASBSL	6	6.3	5.62	5.89	152,406
KESC	4.32	4.95	4.25	4.34	10,916,970
KML	2.7	2.68	2.68	2.7	100
KOHC	39	40.95	40	40.95	335,756
KOHE	18.99	19	18.8	18.8	5,060
KOHP	2.94	3.14	2.7	2.7	7,502
KOHTM	2.61	3	2.95	2.95	3,001
KOIL	1.55	1.73	1.45	1.53	44,016
KOSM	1.56	2.05	1.8	1.8	1,001
KSBP	34.95	36.5	34.3	34.34	11,898
KTML	5.2	5.6	5.25	5.27	72,603
LIBM	55.39	58.15	58.09	58.15	720
LINDE	98.63	98.99	96.25	98.63	101
LOTPTA	8.07	9.07	8.19	8.77	16,686,111
LPCL	5.24	5.53	4.77	4.91	16,322,114
LPGL	15.77	16.77	14.77	15.18	869
LUCK	120.48	125.51	119.25	120.94	4,736,568
LUCK-CMAY	122.7	0	0	123.12	0
MACFL	12.58	13.2	12.43	12.5	6,607
MARI	93.7	97.89	94.5	94.72	123,564
MBF	9.9	10.05	9.9	9.9	114,002
MCB	171.22	177.5	171.95	174.9	1,625,181
MCB-CMAY	174.38	0	0	178.05	0
MEBL	28.63	29.27	28.25	28.37	118,051
MEHT	63	63	63	63	12
MERIT	20	21	20.25	20.99	2,508
MFFL	175	166.51	166.25	166.38	197
MFTM	1.05	0.81	0.81	1.05	1
MIRKS	33.25	34.5	34.5	33.25	252
MLCF	6.28	6.55	5.4	5.6	3,838,325
MLCFPS	6.3	5.5	5.5	5.5	500
MODAM	1.35	1.89	1.89	1.35	2
MQTM	9.75	9.75	9.75	9.75	122
MRNS	40.98	41.5	40.1	40.75	1,500
MSOT	19.5	20.49	20.49	20.49	500
MTIL	0.8	0.86	0.5	0.73	614
MTL	485	509.25	490.5	504.16	80,034
MUBT	0.8	1	1	0.8	289
MUCL	14.1	14.45	13.5	13.58	1,500
MUKT	0.59	0.8	0.58	0.62	11,814
MUREB	69.55	70.01	70	69.55	336
MWMP	8.58	9.44	8.99	8.99	1,998
MZSM	2.3	2.37	2.3	2.3	24,487
NAGC	19.49	18.98	18.98	18.98	900
NATF	103.4	105.1	104.93	104.97	884
NBP	46.9	49.1	47.3	47.98	14,094,024
NCL	19.42	20.25	19.36	19.78	155,888
NCPL	14.35	14.6	14	14.15	69,940
NESTLE	4420.51	4600	4280	4356.08	357
NETSOL	14.76	15.76	14.75	15.63	3,507,014
NIB	2.72	2.91	2.62	2.67	8,786,523
NIBTFC	99.75	0	0	99.75	0
NICL	3.31	3.49	3.2	3.22	609,618
NML	56.25	57.95	55.53	55.87	4,039,741
NONS	15.37	15.9	15.7	15.72	102,602
NOPK	20.01	21	21	21	1,000
NOPKNV	16	17	17	16	5
NPL	13.61	13.88	13.5	13.71	128,418
NRL	247.82	254.5	245.25	247.2	59,841
NSB3Y1	94	0	0	94	0
OGDC	163.31	167.74	162.25	163.69	793,977
OLPL	8.53	8.9	8.5	8.9	13,927
OLTM	1	1	1	1	8,500
OTSU	33.63	35	34	33.63	37
PACE	3.12	3.36	2.88	2.95	4,323,883
PAEL	5.54	5.9	5.3	5.44	1,383,637
PAKD	47.03	48.97	46.25	48.07	1,161
PAKRI	21.62	22.1	21	21.13	2,507,215
PAKT	47	49.3	47	47.16	7,204
PASL	2.96	3.2	2.8	2.85	847,166
PCAL	36.05	37.85	36.51	36.62	11,403
PECO	55.28	55.55	55.55	55.28	2
PEF	7.63	7.79	7.6	7.6	18,415
PFLTFC2	99.9051	0	0	99.9051	0
PGCL	84.99	87	80.75	85.42	676
PGF	13.42	13.64	13.5	13.5	70,658
PGLC	6.9	6	6	6.9	278
PIAA	2.73	2.92	2.7	2.7	565,258
PICT	148	148.93	148	148	8,264
PIF	6.2	6.3	6.21	6.24	92,730
PIL	8.5	8.7	7.6	7.6	657
PINL	8.72	8.8	8.65	8.7	50,755
PIOC	11.74	12.3	11	11.13	159,196
PKGP	13.08	13.24	13.01	13.15	102,053
PKGS	100.02	105.02	103	105.02	54,386
PMI	1.41	1.25	1.25	1.41	280
PMPK	115.13	120.79	111	116.29	502
PMRS	41.99	39.9	39.9	39.9	500
PMTFC6	96.7753	0	0	96.7753	0
PNGRS	2.44	2.65	2.5	2.55	4,568
PNSC	17.04	17.5	16.6	16.73	4,354
POL	363.73	374.99	364	370.57	1,103,966
PPL	183.3	192.46	183	192.39	3,432,999
PRET	20.91	21.9	21.9	20.91	10
PRL	60.85	63.89	60.16	62.07	31,999
PRWM	10.22	10.5	10.5	10.5	1,000
PSMC	72.41	74.49	73	73.03	48,951
PSO	241.44	250.5	241	245.53	832,093
PSYL	17.65	17.98	16.91	17.96	6,552
PTC	12.12	13.12	12.05	13.08	25,814,155
QUAT	15.5033	15.51	15.51	15.51	0
QUET	28.12	28.3	26.72	28.3	510
RAVT	1.86	2.29	1.9	1.99	880,687
RMPL	2608.36	2738	2738	2608.36	1
RUPL	29.51	30.4	30.3	30.3	2,501
SAIF	5.66	6.48	6	6.21	150,695
SALT	34.75	36.48	36.45	34.75	45
SANSM	9.75	10	9.75	9.75	2,625
SAPL	183.49	192	176	190.77	1,414
SASML	6.5	6.9	6.9	6.5	10
SAZEW	23.86	24.75	23.51	23.82	8,595
SBL	2.83	3.07	2.7	2.73	514,707
SCBPL	12.06	12.55	12	12.02	160,163
SCLL	4.25	4.49	3.52	3.81	40,225
SCM	11.3	11.16	11.16	11.16	1,000
SEARL	45.63	46	45	45.31	3,009
SEL	16.5	16.05	16.05	16.5	4
SEPCO	1.74	1.88	1.6	1.62	585,817
SEPL	43	42.5	42.1	42.21	1,700
SERT	0.84	0.65	0.65	0.65	7,000
SHCI	1.97	2	1.61	1.98	4,350
SHEL	154.6	157.7	153	154.08	35,867
SHEZ	119.27	124.75	119.98	122	217
SHFA	30.49	32	31	31.94	613
SHNI	11.35	12	11	11.01	4,002
SIBL	2.1	2.7	2.2	2.1	2
SIEM	747	714	714	747	1
SILK	2.7	2.9	2.61	2.66	1,919,070
SING	20.6	20.75	20.58	20.6	7
SITC	115.78	118.9	114.5	117.48	13,308
SJTM	1.25	2.25	2.25	1.25	5
SLYT	3.5	4.09	3.5	4.08	45,818
SMBL	4.03	4.25	3.8	3.9	1,543,745
SMCPL	7	7	6.25	7	4,001
SMTM	4.75	5.45	4.98	5.1	32,076
SNAI	41.13	42.89	41.11	41.12	49,845
SNBL	8.12	8.75	8.15	8.52	5,595,711
SNGP	22.23	23.34	22.49	22.76	4,046,125
SPL	12.65	13.3	12.65	12.69	325,587
SPLC	0.75	0.85	0.75	0.8	14,907
SRVI	176.22	177	176	176.13	542
SSGC	21.43	22.24	21.32	21.4	327,977
SSIC	4.76	5	4.56	5	20,600
SSML	1.4	1.4	1.3	1.4	312
STCL	7.9	7.5	7.5	7.5	500
STPL	8.45	8.28	7.9	8.23	7,101
SURC	25.86	27.15	25	26.81	14,911
SUTM	35.5558	37.33	37.33	37.33	899
TDIL	10.24	10.95	10.5	10.52	29,716
TELE	1.83	2.04	1.8	1.83	1,870,317
TGL	13.51	14.25	13.38	13.56	82,694
THALL	89.95	94	90.25	90.75	79,023
THAS	3	4	4	3	112
TICL	49.85	47.36	47.36	49.85	1
TREET	47.77	48.75	48	48.05	39,762
TREI	1.4	1.9	1.25	1.4	503
TRG	4.1	4.39	3.7	3.75	7,674,497
TRIBL	1.09	1.63	1.29	1.3	34,394
TRIPF	204	206.5	200	203	8,715
TRPOL	0.71	0.41	0.41	0.41	783
TSML	65	65	65	65	1,500
TSPL	1.07	1.02	1.02	1.07	1
UBDL	23.5	24.67	24.67	23.5	1
UBL	76.05	79.85	76.49	78.61	1,979,101
UBLTFC4	100.8544	0	0	100.8544	0
UDPL	7.5	8.5	8.1	8.45	5,219
ULEVER	5818.15	6000	5800	5824.57	43
UNIC	7.26	7.89	7	7.54	189,640
UPFL	1811.25	1901.81	1901.81	1901.81	61
UVIC	2.36	2.9	2.2	2.68	79,501
WTCL	2.74	2.9	2.52	2.6	796,532
WTL	3.6	3.85	3.35	3.4	7,470,614
YOUW	1.54	1.42	1.41	1.54	198
ZIL	65.9	65.85	64.65	65.9	164
ZTL	3.32	3.5	3.2	3.5	1,430
Total Turnover					380,025,119

KSE EOD Daily Share Price Data - 13/04/2012