KSE EOD Daily Share Price Data - 18/04/2012

For: April 18, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	79.73	81	81	79.73	50
AACIL	5.87	6.1	5.62	5.95	461,375
AATM	1.65	1.89	1.3	1.89	1,600
ABL	63.28	64	63	63.62	8,134
ABLTFC2	100.1429	0	0	100.1429	0
ABOT	106.91	111.75	106	109.38	26,270
ACPL	85.8	86.9	84	86	257,040
ADAMS	16.96	16.75	16.75	16.75	2,000
ADMM	30.48	30.5	29.1	29.97	5,689
ADOS	6.44	6.99	6.01	6.4	3,567
AGIC	9.9	10.39	9.5	9.5	2,700
AGIL	69.87	71	69.3	70	8,326
AGL	16.37	16.98	16.41	16.82	6,342
AGSML	6	7	6	6.38	8,104
AGTL	181	186	181	182.24	832
AHCL	32.83	33.35	32.85	33.22	2,208,890
AHCL-CMAY	33.39	0	0	33.77	0
AHI	18.18	18.9	18.01	18.16	147,448
AHL	37.92	39.81	38.25	39.81	173,275
AICL	67.94	71.33	68.41	71.3	1,007,240
AKBL	14.31	14.65	14.36	14.59	1,428,720
AKDCL	39	40.02	39	39.28	3,554
AKGL	8.82	8.49	7.82	8.48	4,502
ALICO	15.62	16	16	15.62	4
AMBL	5.74	5.89	5.75	5.8	12,100
AMTEX	3.11	3.23	3.02	3.07	336,187
ANL	8.49	9.49	8.65	9.49	18,376,958
APL	459.02	465.5	458.5	463.1	49,295
ARUJ	5.35	4.6	4.52	4.52	5,013
ATBA	193	194.8	192.55	194.5	727
ATFF	7.2	7.95	7.5	7.76	461,423
ATIL	30.21	31.65	30.5	31.1	16,500
ATLH	143.39	144.4	142	144.33	1,665
ATRL	127.04	128.2	125.1	126.09	874,666
ATRL-CMAY	129.21	0	0	128.19	0
AWTX	79.75	83.73	80	79.75	76
BAFL	15.82	16.2	15.85	16.06	4,067,917
BAFL-CMAY	16.09	0	0	16.33	0
BAHL	28.27	28.5	28	28.43	388,712
BAHL-CMAY	28.75	0	0	28.9	0
BAPL	6.12	6.3	5.52	5.52	3,128
BATA	649.17	676.85	676.85	649.17	1
BCML	15.12	16.12	15	16.11	25,464
BERG	16.6	16.48	16.47	16.47	501
BGL	2.36	2.5	2.5	2.36	1
BIPL	8.53	9.02	8.55	8.96	1,465,814
BNWM	27.1	28.43	26.1	26.97	12,504
BOK	7.31	7.45	7.23	7.31	28,671
BOP	8.61	9.61	8.6	9.55	11,610,908
BPL	25.5	26	25.26	25.58	5,111
BROT	1	1	1	1	2,000
BRR	2.8	2.84	2.52	2.7	3,762
BTL	66.465	69.78	69.78	69.78	1,421
BUXL	7.52	8.46	8.46	7.52	1
BWCL	21.5	22.57	21.7376	21.7376	499
BWHL	26	27.3	25.05	27.3	1,151
BYCO	10.92	11.21	10.9	11.08	1,671,479
CENI	8.27	8.83	8.4	8.41	11,729
CEPB	15.76	16.19	15	15.29	66,363
CHAS	8.8	9	8.7	9	5,992
CHBL	2.32	2.48	2.33	2.38	16,236
CHCC	24.76	25.99	24.5	25.95	1,935,323
CJPL	1	0.85	0.85	1	1
CML	2.58	2.75	2.4	2.46	185,189
COLG	790.6	791	791	791	110
COTT	2.05	1.9	1.9	1.9	2,000
CPL	150.25	151	150.01	150.97	3,610
CPMFI	4.4	4.4	4.07	4.07	36,096
CPPL	31.47	33.04	32	32.11	103,055
CRTM	7.8	8.8	7.65	8.8	3,854
CSAP	24.4	24.94	23.25	23.46	102,496
CSM	1	0.99	0.89	0.98	33,131
CSMD	16.5	17.17	16.75	17	1,452
CSUML	3.26	3.69	3	3.39	25,032
CWSM	1.5	1.7	1.5	1.5	18,002
CYAN	63	66	64.99	65.72	8,768
DAWH	37.72	38	37.5	37.94	73,569
DBCI	3.79	3.97	3.32	3.72	302,148
DCH	3.05	3.18	2.83	3.04	246,568
DCL	6.05	6.4	5.85	6.1	6,215,582
DCM	1.7	1.98	1.76	1.76	11,749
DEL	2.1	2.4	2.09	2.4	101,112
DFML	3.49	3.7	3.4	3.58	474,225
DGKC	39.52	41.49	38.79	41.41	22,558,019
DIIL	9.25	10.15	10.15	9.25	1
DINT	17.5	17	17	17	8,503
DLL	36.36	37.87	35	35.02	5,012
DMTM	5.35	5.99	5	5.6	17,053
DNCC	4.5	4.85	4.1	4.1	10,916
DOL	5.02	5.14	5	5.01	209,436
DSFL	2.62	2.75	2.58	2.66	774,138
DSIL	2.26	2.7	2.3	2.61	888,202
DSL	2.96	3.07	2.88	2.89	29,226
DWAE	1.4	1.54	1.52	1.52	1,002
DWSM	2.68	3.65	2.9	2.68	3
DYNO	16.25	17.25	15.75	17.25	20,208
ECOP	5.14	5.47	4.75	5	39,307
EFLTFC	101.5875	0	0	101.5875	0
EFLTFC3	97.025	0	0	97.025	0
EFOODS	44.07	45	43.6	44.84	2,056,435
EFUG	79.8	83.44	78.51	83	16,339
EFUL	75	78.75	76	78.75	5,806
ELSM	26.08	26.5	26.5	26.08	100
EMCO	2.5	2.8	2.4	2.8	1,502
ENGRO	100.04	101.09	98.8	99.97	2,078,839
ENGRO-CMAY	101.75	0	0	101.64	0
ENGROTFC	100.2808	0	0	100.2808	0
EPCL	12.73	13.09	12.73	12.78	3,085,400
ESBL	2.55	2.79	2.5	2.6	9,000
EWLA	6	6.7	5	6	5,500
EXIDE	180	182.05	180.2	180.5	3,900
FABL	12.88	13.1	12.8	12.99	34,549
FASM	44.5	46.72	46.72	46.72	1,000
FATIMA	23.11	23.65	23.17	23.38	3,014,650
FCCL	7.11	7.27	6.83	7.1	32,019,644
FCIBL	3.79	4.74	4	3.79	2
FCSC	3.88	4.08	3.84	4	134,407
FDIBL	1.53	1.7	1.53	1.53	283
FDMF	3.61	3.89	3.7	3.7	41,285
FECM	3	4	3.7	4	1,008
FECTC	17.7	18.4	17.06	17.8	218,017
FEM	1.55	1.89	1.6	1.77	18,020
FEROZ	72.68	76.31	70	75.99	6,331
FFBL	37.67	38.25	37.14	38.02	3,553,864
FFBL-CMAY	38.31	0	0	38.65	0
FFC	116.35	118.12	115.71	117.54	2,079,495
FFC-CMAY	118.34	0	0	119.5	0
FFLM	2	2	1.8	1.95	44,001
FHAM	8.05	8.08	8	8.08	30,321
FHBM	8.24	8.25	8.01	8.2	8,156
FIBLM	1.5	1.97	1.5	0.92	2,001
FLYNG	4.35	4.5	4.06	4.18	3,077,859
FML	32.11	33.71	30.51	32.11	20
FNBM	6.88	6.85	6	6.07	3,001
FNEL	6.6	7.35	6.4	6.6	4,612
FPJM	1.59	1.75	1.4	1.5	31,444
FRCL	3	3.5	3.3	3.5	6,402
FRSM	20.74	20.25	20.25	20.74	100
FUDLM	7.1	7.06	6.69	7	55,035
FZTM	226.5	237	233	226.5	36
GADT	59.46	62.43	61	62.43	42,132
GAIL	3	3.49	3.01	3.02	1,304
GAMON	2.51	2.69	2.01	2.5	1,003
GASF	4.08	4.18	4.1	4.1	21,226
GATM	24.03	24.89	23.79	24.52	1,791
GENP	1.22	1.39	1.23	1.25	32,507
GGL	11.06	11.46	11	11.26	126,107
GHGL	47.07	49	47.75	47.9	3,504
GHNI	7.63	7.97	7.56	7.88	503
GHNL	5.19	5.21	4.75	5.01	55,625
GLAXO	63.48	65	63.26	64.88	48,204
GLPL	65	64.5	64.5	65	200
GRAYS	26.34	27.38	27.25	26.34	101
GTYR	22.94	24.08	23.02	24.08	70,219
GUSM	5.5	6	5	5.05	9,768
GVGL	18.1	18.84	18.84	18.1	1
GWLC	7.11	7.29	6.75	7	140,392
HABSM	21.75	22.37	21.77	22.29	186,134
HADC	1.25	1.49	1.11	1.3	10,006
HAJT	1	1	1	1	10,000
HAL	18.79	18.98	18.11	18.17	2,047
HBL	108.21	111.5	108	109.47	199,307
HCAR	14.8	14.99	14.16	14.4	30,106
HICL	10	10.19	10	10.17	57,727
HINO	84.69	88.92	86.25	86.53	2,627
HINOON	33.8	35.49	34.01	35.49	52,933
HIRAT	7.41	7.69	7.1	7.49	70,946
HMB	18.33	18.5	18.1	18.44	42,689
HMIM	1.7	1.6	1.6	1.7	1
HSPI	17.14	18.14	16.55	17.3	25,743
HUBC	37.25	37.75	37.16	37.42	384,077
HUBC-CMAY	37.89	0	0	38.04	0
HUMNL	22.1	23	21.75	22.14	3,564
HUSI	3.09	3.07	3.05	3.09	407
IBFL	37.07	38	37.5	37.5	1,700
IBLHL	17.09	17.7	17	17.69	18,495
ICI	130.06	132.5	130	131.31	48,221
ICIBL	0.89	0.93	0.81	0.9	40,305
IDEN	5.75	6.75	6.75	6.75	0
IDRT	7.8	7.9	7.55	7.85	14,447
IDYM	404.85	384.61	384.61	384.61	93
IFSL	11.02	12.02	10.77	12	46,285
IGIBL	2.65	2.77	2.52	2.69	1,225,902
IGIIL	55.65	58.43	56.01	58.42	77,731
ILTM	242.11	254	230.01	248.34	373
INDU	260	269.99	260	260	1,103
INIL	28.02	28.45	28	28.2	9,566
INKL	7.8	7.45	7.45	7.8	6
ISIL	87.36	91.72	89	87.36	101
ISL	11.79	11.98	11.5	11.63	143,295
ISTM	6.8	7.75	7.75	6.8	20
JDMT	18.89	19.49	18.8	19.03	2,215
JDWS	87.02	88	88	88	533
JGICL	56.41	57	53.61	53.62	503
JKSM	7.25	7	7	7	1,000
JLICL	67.5	68.15	68.11	68.11	1,500
JOPP	7.05	7	6.05	6.11	10,207
JPGL	2.23	2.58	2.31	2.44	1,275,253
JSBL	5.31	6.25	5.41	6.14	9,216,780
JSCL	16.84	17.84	17.2	17.84	18,546,066
JSGCL	42.31	44.42	44	44.42	10,140
JSGF	7	7.24	7	7.24	24,047
JSIL	10.5	11.5	10.9	11.5	3,256,108
JSVFL	6.59	7	6.75	7	127,940
JVDC	88.85	88.35	84.5	88.35	2
KAPCO	43.77	44.25	43.7	43.94	24,110
KAPCO-CMAY	44.52	0	0	44.67	0
KASBB	2.41	2.6	2.35	2.58	173,985
KASBSL	5.65	6.35	5.75	6.02	386,430
KCL	5.1	6.1	5	5.1	2
KESC	4.2	4.28	4.05	4.14	748,653
KML	2.7	2.7	2.5	2.5	9,502
KOHC	41.14	42.2	40.11	40.61	207,724
KOHP	2.84	2.85	2.6	2.84	464
KOHS	3.69	4.35	3.5	3.69	108
KOHTM	2.55	2.99	2.62	2.62	2,002
KOIL	1.6	1.73	1.56	1.59	146,219
KOSM	1.8	1.98	1.98	1.8	1
KSBP	34.01	35.65	34.51	35.44	1,892
KTML	5.63	5.99	5.31	5.51	80,443
LEUL	2.6	2.85	2.85	2.6	1
LOTPTA	8.87	9.05	8.81	8.9	2,511,884
LPCL	5.11	5.49	5.03	5.44	25,368,907
LPGL	15.18	16	16	15.18	1
LUCK	127.19	133.34	125.35	132.67	4,834,051
LUCK-CMAY	129.36	0	0	134.88	0
MACFL	12.66	13.66	12.3	13.54	15,506
MARI	94.54	97.5	94.26	96.46	61,108
MBF	9.9	10.06	10	10.03	2,001
MCB	168.41	174.75	169.49	173.3	1,102,618
MCB-CMAY	171.29	0	0	176.19	0
MEBL	28.5	28.75	28.5	28.75	39,531
MEHT	62.5	62.65	62.25	62.65	187
MERIT	20.02	20	20	20	1,001
MFFL	166.38	168	159	166.38	101
MFTM	1.28	1.15	1	1.15	2,001
MLCF	5.98	6.3	5.8	6.23	2,403,800
MODAM	1.36	1.37	1.36	1.36	7,503
MOON	6.32	7.32	7.32	6.32	100
MQTM	10.1	10.5	10	10.5	1,612
MRNS	41.36	42	40.1	41.48	28,740
MSCL	7	7.12	7.12	7	370
MSOT	19.5	20.49	20.49	20.49	500
MTIL	0.73	0.84	0.77	0.73	2
MTL	500.05	510	501	506	15,973
MUBT	0.8	1	1	0.8	3
MUCL	13.9	14.5	13.1	14	4,276
MUKT	0.63	0.76	0.56	0.69	61,039
MUREB	69.21	72.4	69	70.14	5,527
MWMP	7.99	8.58	7.04	7.99	20
MZSM	2.3	2.35	2.13	2.29	9,314
NAGC	18.98	19.5	18.98	19.48	5,100
NATF	114.16	119.86	115	117.29	11,965
NBP	46.48	48.7	46.7	48.32	12,769,322
NCL	20.03	21.03	20.12	20.93	1,018,759
NCPL	14.27	14.44	14.11	14.23	105,094
NESTLE	4326.06	4443.9	4310.09	4379.85	16
NETSOL	15.86	16.37	15.8	16.04	826,736
NIB	2.53	2.67	2.53	2.65	2,641,553
NIBTFC	99.75	0	0	99.75	0
NICL	3.24	3.39	3.2	3.3	553,884
NML	56.8	58.94	57.15	58.65	7,012,606
NOPK	21.5	22.49	21.74	21.5	3
NPL	13.7	13.8	13.51	13.55	26,332
NRL	243.91	246.99	241	241.27	39,427
NSB3Y1	94	0	0	94	0
OGDC	164.01	167.25	164	166.28	570,138
OLPL	8.75	8.99	8.55	8.97	4,334
OLTM	1	0.9	0.75	0.81	4,400
PACE	2.88	3.02	2.85	2.99	1,144,857
PAEL	5.58	6.32	5.51	6.23	2,631,802
PAKD	49.1	48.2	48	49.1	260
PAKL	2.3	3.25	3.25	2.3	1
PAKMI	1.6	1.3	1.3	1.6	50
PAKRI	21.49	22.19	21.5	22.07	3,093,753
PASL	2.9	3.54	2.99	3.47	2,914,105
PCAL	38.58	40	38.75	40	3,621
PEF	7.5	7.64	7.5	7.64	8,598
PFLTFC2	99.9051	0	0	99.9051	0
PGCL	91.67	96.25	87.25	96.23	502
PGF	13.25	13.6	13.4	13.5	7,510
PIAA	2.6	2.7	2.55	2.56	63,856
PICT	148	148.57	148	148.24	7,246
PIF	6.15	6.25	6.2	6.25	141,025
PIL	7.6	7.5	7.5	7.6	78
PINL	7.69	8.4	7.27	7.52	21,347
PIOC	11.8	12.66	11.9	12.5	904,185
PKGI	7.2782	7.25	6.5	6.735	16
PKGP	13.4	13.5	13.28	13.4	62,607
PKGS	108.13	110.9	107	107.76	22,082
PMI	1.5	1.59	1.36	1.36	1,056
PMRS	37.13	38.94	38.94	37.13	1
PMTFC6	96.9231	0	0	96.9231	0
PNGRS	2.45	2.5	2.41	2.5	13,501
PNSC	17.25	17.79	17.49	17.56	4,645
POL	372.19	380.99	373	379.68	1,779,174
PPL	194.77	196.74	192.1	194.72	2,302,643
PPP	37.54	37.5	37.5	37.54	100
PPVC	5	6	5.3952	5.3952	10
PRET	21	22.05	21.5	21	155
PRL	61.12	61.5	60.25	61.5	985
PRWM	11	10.5	10.5	11	100
PSMC	73.62	77.3	73.5	77.18	198,002
PSO	244.9	248.9	245	247.95	344,973
PTC	13.28	13.48	13.2	13.4	1,787,533
PTEC	5	5	5	5	1
QUAT	15.55	15.75	15.75	15.75	18
QUET	28.3	27.01	27.01	28.3	1
QUICE	4.9	5.1	5.1	4.9	1
RAVT	1.91	1.99	1.82	1.86	30,573
RCML	22.25	23.35	23.35	22.25	10
REWM	9.4	9.5	9.5	9.5	1,000
RICL	8	8.24	7.95	8.04	1,610
RMPL	2608.36	2600	2581	2590.5	10
RUBY	4.25	5	3.25	3.25	14,531
RUPL	29	29.5	29.49	29	120
SAIF	7.06	7.16	6.8	7.07	76,428
SALT	35.72	37.5	36.15	36.25	621
SANE	2.01	2.55	2.55	2.01	201
SAZEW	24.07	24.4	24	24	12,592
SBL	2.61	2.75	2.64	2.66	211,506
SCBPL	11.57	12	11.46	11.65	36,734
SCLL	3.81	4.25	4.01	4.04	2,672
SCM	11.32	11.45	11.2	11.45	3,900
SEARL	45.25	46.29	45.46	45.94	8,677
SEL	16.25	16.75	16.5	16.73	2,200
SEPCO	1.6	1.67	1.55	1.64	523,675
SEPL	42.58	42.5	42.3	42.5	700
SGML	6	5.81	5.81	6	100
SGPL	1.2	1	1	1	601
SHCI	2	1.99	1.9	2	21
SHEL	153.6	155	153.76	154.28	5,352
SHEZ	125.19	128.25	120	123.33	6,243
SHFA	30.98	31	29.55	29.56	16,010
SHNI	11.01	12.01	11.01	11.01	3,500
SHSML	7.5	7.5	7.25	7.49	529
SIBL	2.1	2.2	2.05	2.2	6,768
SILK	2.61	2.73	2.6	2.71	586,422
SING	20.6	21	19.57	20.6	148
SITC	118.8	117.57	112.86	113.92	44,750
SLCL	2.25	2.5	2.5	2.5	1,000
SLYT	4.04	4.15	3.85	3.92	10,001
SMBL	3.75	3.9	3.73	3.82	1,581,898
SMCPL	6.9	7.1	6.24	7	6,114
SMTM	5.15	5.4	5.05	5.25	32,612
SNAI	43.7	45.88	44.49	45.74	22,898
SNBL	8.05	8.37	8.1	8.32	594,442
SNGP	22.95	23.33	22.7	22.96	249,557
SPL	12.73	13.3	12.75	12.81	505,311
SPLC	0.8	0.8	0.7	0.7	18,004
SRSM	6.75	6.5	6	6.14	800
SRVI	176.5	176	175	175.34	250
SSGC	21.82	22	21.4	21.47	212,218
SSIC	4.9	5	4.99	5	11,348
STCL	7.95	7.8	7.2	7.27	525
STJT	24.19	24.5	24	24.05	1,139
STPL	8	8.19	8	8.19	10,002
SURC	26.81	27	26	27	1,696
TATM	24.34	23.25	23.15	24.34	80
TDIL	11	11.15	10.45	11	117,062
TELE	1.75	1.89	1.75	1.81	164,831
TGL	13.5	13.85	13.05	13.65	68,215
THALL	90.23	92	90	91.81	18,404
THCCL	17.79	18.66	18.18	18.25	1,222
TREET	46.71	47.25	46.71	47	19,851
TREI	1.23	1.22	1.22	1.22	2,500
TRG	3.84	3.98	3.77	3.87	2,041,262
TRIBL	1.11	1.29	1.1	1.1	4,001
TRIPF	204.68	205	202	202.1	2,020
TRPOL	0.5	0.7	0.5	0.5	1,041
TRSM	3	2.9	2.9	3	50
TSBL	2.45	1.5	1.5	1.5	500
TSMF	1.3	1.2	1.2	1.3	1
TSML	67.41	68	67	67.41	300
TSPL	1	1.05	1	1	15,993
UBL	76.17	77.79	76.3	77.5	692,260
UBLTFC4	100.8544	0	0	100.8544	0
UDPL	8.6	9	9	9	500
ULEVER	5738.45	5948	5800	5833.6	70
UNIC	8.29	8.85	7.7	8.83	294,799
UVIC	2.5	2.76	2.5	2.5	1,471
WTCL	2.55	2.68	2.51	2.6	291,297
WTL	3.42	3.72	3.35	3.68	4,493,151
WYETH	740	759	740	745	265
ZIL	65.9	69.19	66	67.94	770
ZTL	3.5	3.5	3.45	3.45	900
Total Turnover					261,515,053

KSE EOD Daily Share Price Data - 18/04/2012