KSE EOD Daily Share Price Data - 03/05/2012

For: May 03, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	83	85.75	83.99	83.99	4,000
AACIL	4.91	5.05	4.8	4.98	106,996
AASM	22.08	21	20.98	22.08	120
AATM	2.38	1.9	1.7	1.75	10,000
ABL	70	73.2	69	72.66	412,792
ABLTFC2	100.1429	0	0	100.1429	0
ABOT	119.74	125.72	120.9	125.58	129,703
ACPL	82.9	84.41	82	83.91	23,423
ADAMS	15.42	15.95	15.35	15.48	6,516
ADMM	27.85	28.25	28	28.15	1,860
ADOS	6	6.25	5.55	5.69	1,771
AGIC	10.12	10.74	10.7	10.51	1,534
AGIL	88.15	92.55	91.75	92.22	12,819
AGL	15.55	16.02	15.25	16	7,239
AGSML	11.02	11.8	11.8	11.8	6,501
AGTL	199.39	209.35	200	209.29	7,511
AHCL	33.9	35.59	33.9	35.57	11,956,668
AHCL-CMAY	34.26	0	0	35.9	0
AHI	16.62	17.39	16.7	17	254,243
AHL	39.78	41.76	41	41.76	586,259
AICL	64.59	67.81	64.16	67.81	736,833
AKBL	15.73	15.89	15.52	15.57	3,113,249
AKDCL	38.86	40.5	39	39.96	1,042
AKGL	8.5	8.45	8.45	8.45	2,000
ALICO	17.7	17	16.7	17.7	101
ALQT	13.9	14.89	14.89	13.9	1
AMBL	5.26	5.48	5.2	5.32	54,001
AMTEX	2.28	2.38	2.24	2.3	212,443
ANL	7.6	7.97	7.5	7.72	9,037,063
APL	452.98	459.99	455.5	455.94	17,322
ARUJ	5.25	5.6	5.6	5.25	10
ASHT	10.83	10.5	10.5	10.83	100
ATBA	206.9	208	206	206.46	1,314
ATFF	8.03	8.22	8	8.1	604,000
ATIL	30.37	31	30	31	22,401
ATLH	152.25	159.85	155	157.79	23,612
ATRL	124.36	126.3	124.45	124.66	1,224,192
ATRL-CMAY	125.67	0	0	125.81	0
AWTX	100.11	105.11	105.11	105.11	0
BAFL	18.02	18.59	17.9	18.44	10,428,661
BAFL-CMAY	18.21	0	0	18.61	0
BAHL	27.98	28.23	27.9	27.98	390,043
BAHL-CMAY	28.27	0	0	28.24	0
BAPL	5.7	6.7	6.25	6.65	1,943
BATA	632.91	663	649	649.97	108
BCL	33.5	35.17	33.03	33.5	440
BCML	15.4	16	15.6	16	3,000
BERG	13.45	14.35	13.26	13.89	45,511
BHAT	209.57	219.99	210	209.57	30
BIFO	60	60.99	60.5	60.83	620
BILF	1.95	1.5	1.5	1.5	4,000
BIPL	7.37	7.9	7.5	7.8	832,965
BNWM	25	25.98	24.7	25.08	6,402
BOK	7.53	7.9	7.5	7.76	1,703,464
BOP	9.95	10.29	9.77	9.83	5,843,642
BPL	28.3	29.71	28.01	29.71	55,835
BROT	0.85	1.85	0.89	1.85	601,123
BRR	2.52	2.5	2.5	2.52	100
BTL	76.92	73.76	73.75	73.76	600
BUXL	8.85	9.75	9.3	9.73	1,500
BWCL	26.15	27.24	26.25	26.26	1,267
BWHL	29.22	29.5	29.5	29.22	300
BYCO	9.66	10.66	9.71	10.51	5,387,793
CENI	10.28	10.75	10.36	10.57	59,734
CEPB	17.82	18.24	17.22	17.36	47,224
CHBL	2.1	2.4	2	2.03	7,754
CHCC	25.46	26.58	25.4	26.43	444,128
CJPL	0.9	1.1	0.8	0.85	4,501
CLOV	73.21	76.85	72.2	74.5	6,317
CML	2.39	2.43	2.15	2.35	59,774
COLG	819.99	820	800	820	158
CPL	151.58	152.75	151.5	152.53	13,079
CPMFI	4.89	4	4	4.89	100
CPPL	29.87	30.08	28.9	29.83	23,572
CRTM	8.75	9.5	8.1	9	9,000
CSAP	22.68	23.4	22.67	22.94	18,739
CSIL	2.98	3	3	2.98	1
CSM	0.94	0.96	0.83	0.96	13,878
CSMD	18.18	18.5	18.5	18.18	10
CSUML	3.29	3.5	2.81	3.3	1,034
CWSM	1.95	1.99	1.9	1.95	16
CYAN	68.01	68	67.5	68	425
DADX	40.0684	42.07	42.07	42.07	520
DAWH	38.05	38.5	37.8	38.1	194,544
DBCI	2.58	2.8	2.55	2.62	93,563
DCH	2.4	2.7	2.4	2.56	44,831
DCL	5.28	5.45	4.91	5.05	6,319,122
DCM	1.8	1.8	1.75	1.8	5,199
DEL	2.12	2.48	2.15	2.15	10,651
DFML	2.72	2.95	2.71	2.85	238,065
DFSM	1.55	1.8	1.8	1.8	500
DGKC	41.84	43.85	42.1	43.41	15,901,007
DIIL	9.25	10.25	10.2	9.25	417
DINT	16.25	16.75	16	16.75	2,658
DLL	34.93	36.5	34.3	35.78	13,388
DMTM	5.63	6.63	5.25	6.61	71,394
DNCC	3.85	3.85	3.6	3.6	1,421
DOL	4.2	4.39	4.24	4.31	398,855
DSFL	1.95	2.15	2	2.01	779,053
DSIL	1.98	2.05	1.92	1.94	109,745
DSL	2.9	3.15	2.9	2.91	120,393
DWAE	1.15	1.14	1	1.01	3,100
DWSM	2.61	2.9	2.7	2.89	9,500
DYNO	20.2	20.44	19.65	20	4,744
ECOP	4.51	4.99	4.5	4.53	6,501
EFLTFC3	97.1765	0	0	97.1765	0
EFOODS	60.7	63.73	61.51	63.73	4,225,180
EFUG	75.09	78.84	76.7	78.14	64,184
EFUL	80.79	81.99	78.81	80	8,388
ELCM	9	9.1	9.09	9.09	1,000
ELSM	27.07	26.6	25.75	26.51	1,495
EMCO	2.25	2.84	2.05	2.25	5,126
ENGRO	101.89	104.2	102.05	103.3	6,212,487
ENGRO-CMAY	102.96	0	0	104.25	0
ENGROTFC	100.2822	0	0	100.2822	0
EPCL	12.51	13.3	12.9	13	4,631,807
ESBL	2.49	2.45	2.25	2.45	20,500
EXIDE	195.27	201.79	199	200.5	8,124
FABL	12.09	12.75	12.3	12.41	2,537,508
FATIMA	24.4	25.51	24.6	25.3	13,049,437
FCCL	6.74	6.88	6.69	6.71	7,028,133
FCIBL	2.81	3.68	2.51	3.61	1,493
FCSC	3.4	3.45	3.22	3.24	107,220
FDIBL	1.31	1.32	1.28	1.29	43,547
FDMF	3.36	3.75	3.5	3.5	25,010
FECM	3.1	3.95	3.2	3.37	938
FECTC	16.71	16.98	16.6	16.81	125,416
FEM	1.7	1.8	1.61	1.79	22,000
FEROZ	82.81	85.97	81	83.5	14,791
FFBL	42.81	44.21	42.8	43.2	4,689,786
FFBL-CMAY	43.26	0	0	43.6	0
FFC	124.06	125.75	124.31	124.82	3,948,230
FFC-CMAY	125.37	0	0	125.97	0
FFLM	2.25	2.4	2.08	2.4	7,294
FHAM	8.01	8.13	7.93	7.94	7,606
FHBM	9.1	9.3	8.95	9.27	1,100
FLYNG	3.48	3.78	3.43	3.52	1,833,685
FML	32.11	30.57	30.57	32.11	1
FNBM	6.5	6.35	6.35	6.35	20,000
FNEL	5.78	6.5	5.25	6.48	117,973
FPJM	1.51	1.6	1.16	1.51	406
FRCL	4.53	4.6	4.48	4.6	11,725
FTSM	0.3327	1.3	1.3	1.3	589
FUDLM	7	7.19	7.05	7.1	6,945
FZCM	83	87.15	87	87.15	1,010
FZTM	226.23	230	230	230	2,000
GADT	66.65	69.98	67	69.98	56,581
GAIL	2.53	2.95	2.22	2.36	1,007
GAMON	2.1	2.4	2.15	2.18	60,268
GASF	4.4	4.6	4.33	4.46	188,102
GATI	88	92.4	92.4	88	1
GATM	22.83	23	22.6	22.76	1,815
GENP	1.05	1	0.31	1	222,628
GFIL	4.95	4	4	4	11,000
GGL	9.58	9.95	9.31	9.72	132,620
GHGL	58.59	61.1	58	60.88	101,139
GHNI	6.53	7.39	7	7	1,503
GHNL	4.4	4.74	4.3	4.48	31,555
GLAXO	64.7	67.93	64.06	67.93	279,530
GLOT	6.5	5.5	5.5	5.5	500
GRAYS	27	26.55	26.17	26.5	3,523
GSPM	7.01	7.4	7.4	7.4	5,000
GTYR	24.59	25	24.05	24.76	59,177
GUSM	5.14	5.45	5.45	5.14	50
GVGL	20.43	21.39	21.39	20.43	5
GWLC	5.15	5.32	4.2	4.59	150,650
HABSM	21.6	21.65	21.5	21.5	71,840
HADC	1.57	1.6	1.45	1.5	53,006
HAEL	7.49	8.49	8.49	7.49	29
HAJT	0.95	1.1	0.95	1.05	6,000
HAL	20.34	21.35	20.62	21.25	32,143
HBL	111.64	115	111.55	114.49	293,370
HCAR	13.66	14.2	13.2	13.82	177,177
HICL	10.36	10.69	10.4	10.5	64,193
HINO	88.25	89.99	87.51	87.92	1,820
HINOON	37	38.56	37	38	6,716
HIRAT	7.81	8.43	7.56	7.96	65,076
HMB	18.05	18.5	18	18.37	146,466
HMIM	2.22	1.47	1.47	1.47	500
HSPI	19.1	20.1	20.1	20.1	69,110
HUBC	36.9	38	37	37.72	2,737,446
HUBC-CMAY	37.29	0	0	38.07	0
HUMNL	24.05	24.5	23.35	24	11,901
HUSI	3.4	3.85	3.84	3.85	2,500
HWQS	10.49	10.49	9.5	10.49	45
IBFL	43.52	45.69	44.1	45.69	83,481
IBLHL	23.05	24.2	23.75	24.2	17,546
ICCT	3.2	4.2	3.4	3.68	327,751
ICI	132.54	139.16	136	139.16	167,021
ICIBL	0.7	0.78	0.6	0.62	154,731
IDEN	8.7	9.7	9.7	9.7	700
IDYM	418.69	425	424	418.69	10
IFSL	12	12	11.65	11.97	3,801
IGIBL	2.7	3.1	2.75	2.84	3,639,295
IGIIL	54.33	57.04	56.5	57.04	38,552
ILTM	252.39	246.8992	239.78	246.8992	32
INDU	301.69	305	300	302.25	8,006
INIL	27.77	29.15	27.66	29.15	626,773
ISIL	88	83.6	83.6	83.65	1,013
ISL	11.51	12.24	11.55	11.68	233,657
JATM	2	2	2	2	5,000
JDMT	20.41	19.52	19.51	19.51	500
JDWS	90	94.49	88	93.48	1,210
JKSM	7.55	8	7.77	7.55	121
JLICL	70.01	72	70.6	70.96	1,088
JOPP	7.02	7.49	6.8	7.02	320
JPGL	1.99	2.05	1.95	1.96	206,024
JSBL	5.47	5.73	5.4	5.49	3,418,786
JSCL	15.93	16.93	16.1	16.93	13,673,466
JSGCL	40.76	41.95	38.75	41.19	28,814
JSGF	7.03	7.2	7.1	7.1	10,423
JSIL	10.62	11.62	10.7	11.56	12,105,176
JSVFL	6.31	6.5	6.31	6.5	20,500
JVDC	87.55	88.89	83.9	83.93	4,800
KAPCO	43.86	44.05	43.6	43.79	277,061
KAPCO-CMAY	44.32	0	0	44.19	0
KASBB	2.35	2.49	2.31	2.35	139,709
KASBSL	5.62	5.98	5.7	5.91	51,806
KESC	4.47	4.49	3.97	4.08	10,705,071
KML	1.92	2.5	1	1.61	874,764
KOHC	38.82	40.76	38.75	40.55	399,593
KOHE	19.97	20.6	20.01	20.22	1,100
KOHP	2.42	3.1	2.42	2.44	12,808
KOHS	2.94	3.65	2.81	3.33	2,108
KOHTM	3.9	4.9	4.79	4.9	112,000
KOIL	1.48	1.48	1.35	1.48	5,246
KOSM	1.2	1.18	1.18	1.2	1
KSBP	42.77	44.9	43	44.9	13,299
KSTM	2.65	1.8	1.75	1.75	2,100
KTML	4.39	4.85	3.41	4.23	393,892
LIBM	57.91	60.7	60.7	60.7	500
LINDE	101.5	104.25	101	103.58	6,200
LOTPTA	8.54	9.5	8.7	9.32	22,764,968
LPCL	5.27	5.4	5.15	5.21	6,912,178
LUCK	132.87	139	133.52	137.57	7,079,826
LUCK-CMAY	134.27	0	0	138.84	0
MACFL	15.31	16.31	15.55	16.31	166,192
MARI	92.16	95.5	92.7	94.4	106,411
MBF	10.15	10.5	10.2	10.45	805,001
MCB	174.73	178.49	175	177.98	450,477
MCB-CMAY	176.57	0	0	179.62	0
MDTL	12.98	13.98	13	13.97	2,000
MEBL	27.75	28.88	27.85	27.9	45,916
MEHT	69.37	72.83	72.83	72.83	618
MERIT	17	18	17.2	18	2,899
MFFL	183.42	192.59	185	192.52	675
MIRKS	32.66	32.01	32.01	32.66	1
MLCF	5.25	5.5	5.25	5.26	794,329
MODAM	1.5	1.5	1.35	1.46	5,930
MRNS	42.25	42.5	40.26	40.29	13,002
MSCL	10	10.13	9	9.5	2,305
MSOT	19.7	19.8	19.51	19.75	3,785
MTIL	0.6	0.73	0.6	0.6	7,234
MTL	500.99	508	502.5	505.86	7,200
MUCL	15.2	14.8	14.2	14.22	16,099
MUKT	0.6	0.65	0.55	0.65	28,616
MUREB	88.21	92	88	91.75	22,546
MWMP	4.08	4.4	4.18	4.19	42,410
MZSM	2.01	2.1	2	2	16,712
NAGC	22.35	23.46	22.55	23.45	7,821
NATF	147.73	155.11	154.5	155.11	3,385
NBP	45.96	47.5	46.35	46.72	8,563,346
NCL	19.53	19.65	19.25	19.3	80,124
NCPL	14.34	14.55	14.2	14.2	422,657
NESTLE	4196.99	4290	4199.99	4227.44	90
NETSOL	14.95	15.39	15	15.22	675,619
NEXT	9.45	9.59	9.1	9.52	2,500
NIB	2.44	2.55	2.45	2.49	1,790,669
NIBTFC	99.7651	0	0	99.7651	0
NICL	3.63	3.73	3.51	3.53	256,259
NML	54.15	55.19	54.4	54.65	2,604,810
NONS	20.49	21.51	19.5	21.51	24,599
NOPK	25.35	26.61	26.55	26.61	31,218
NOPKNV	17	18	18	18	500
NPL	13.68	14.07	13.75	14.02	397,651
NRL	240.49	252.51	244	249.39	339,382
OGDC	165.02	168.9	165.75	168.38	1,627,556
OLPL	9.54	10.25	9.78	10.04	62,744
OLSM	3.97	4.45	4.45	4.45	500
OLTM	1.7	1.85	1.58	1.7	9,456
OTSU	35.39	37	35.34	37	1,894
PACE	2.85	2.98	2.81	2.85	617,105
PAEL	6.4	6.58	6.24	6.31	352,336
PAKD	60.5	63.52	63.5	63.52	14,310
PAKL	2.3	3	2.51	2.51	3,716
PAKRI	17.39	17.95	17.36	17.62	1,940,689
PAKT	62.2	63.9	60	60	9,393
PASL	2.66	2.77	2.45	2.59	1,340,485
PECO	56.89	54.06	54.05	56.89	280
PEF	7.7	7.8	7.75	7.8	2,786
PGCL	139.2	137.5	135	136.38	4,412
PGF	12.7	12.94	12.7	12.93	39,929
PIAA	2.33	2.45	2.26	2.35	23,008
PICT	154.69	162	154	160	27,100
PICTPS	12.4916	11.5	11.5	11.5	700
PIF	5.71	5.8	5.65	5.7	320,913
PINL	7.4	7.39	7.2	7.22	698
PIOC	12.46	12.85	12.5	12.59	256,309
PKGP	12.77	13.5	12.4	13.3	1,540,110
PKGS	103.04	104.9	102.85	103.99	28,614
PMI	1.34	1.22	1.22	1.22	9,387
PMRS	39.87	41.86	41.17	41.74	1,090
PMTFC6	97.6957	0	0	97.6957	0
PNGRS	2.15	2.3	2.25	2.29	2,300
PNSC	16.62	17	16.5	16.6	4,600
POL	388.05	398	387.5	392.64	617,809
POML	43.5	42	42	42	2,957
PPL	191.01	194.4	190.99	192.26	2,056,847
PPP	46.65	46.52	46.5	46.5	2,087
PPVC	10.28	10.9	10.89	10.28	3
PRET	21	22.05	22	22.05	66,850
PRL	62.88	64.89	62.48	62.82	102,577
PRWM	9.52	10	9.6	9.65	7,872
PSMC	92.27	96.88	91.75	96.88	249,444
PSO	249.7	253	248.55	249.33	465,654
PSYL	17.17	17.28	16.56	17.17	7
PTC	13.52	14.52	13.6	14.42	26,417,756
PTEC	5	5	5	5	93,320
QUET	30	29.45	28.5	28.59	906
QUICE	5.5	6	5.5	5.51	539,651
RAVT	1.25	1.38	1.25	1.35	58,774
REST	10.99	11.99	11.99	11.99	2,101
REWM	9.54	9.75	9.75	9.75	6,500
RICL	6.26	7.18	6.55	7.1	22,578
RMPL	2610	2635	2635	2610	2
RUPL	25	25.93	25	25.5	30,179
SAIF	8.01	8.8	7.99	8.54	179,795
SALT	35.96	35.5	34.55	34.55	1,500
SANE	2	2.3	1.98	1.98	1,837
SANSM	10.8	10.25	10.25	10.8	50
SAPT	114.55	120.27	120.27	120.27	294
SASML	6.5	7.47	7	6.5	110
SAZEW	30.41	31.85	30.12	31.21	11,664
SBL	2.37	2.56	2.45	2.45	229,325
SCBPL	11.26	12.15	11.6	12.09	119,629
SCLL	5.34	5.4	5.06	5.18	16,010
SCM	11.1	11.5	11	11.25	88,076
SEARL	48.56	50.75	49.01	49.19	27,799
SEL	16.81	17.37	16.55	16.55	5,650
SEPCO	1.27	1.39	1.29	1.38	340,869
SEPL	42.25	43	41.81	42	29,454
SERF	0.35	0.44	0.44	0.44	500
SFL	129.05	123	123	129.05	13
SGML	6.1	6.42	6	6.41	31,103
SGPL	0.9	0.6	0.6	0.6	500
SHEL	143.12	150.27	145	147.19	279,697
SHEZ	173.04	181.69	174	175.63	88,809
SHFA	30.79	32.3	30.9	31.78	1,265
SIEM	700	700	700	700	470
SILK	2.44	2.54	2.43	2.46	1,098,166
SING	18.73	19.73	19.73	18.73	1
SITC	110	112.5	110	111.12	10,765
SJTM	1.25	2.25	2.2	1.25	100
SLYT	5.78	6.28	5.21	6.22	33,180
SMBL	3.69	3.9	3.69	3.83	551,087
SMBLTFC	98.25	0	0	98.25	0
SMCPL	6.5	7.24	6.11	6.57	585
SMTM	4.76	5.39	4.7	4.98	2,300
SNAI	42	43.89	42	42.05	1,973
SNBL	8.93	9.09	8.7	8.72	815,620
SNGP	21.28	21.75	21.31	21.49	115,814
SPL	10.93	11.4	11.1	11.19	131,647
SPLC	0.7	0.79	0.7	0.7	10,004
SRSM	6.24	5.55	5.55	5.55	500
SRVI	172	176.98	172	172.62	303
SSGC	21.05	21.43	21.03	21.4	37,568
SSIC	5.95	6.24	5.93	6	37,473
SSML	2	2.15	1.9	1.95	140,000
STCL	7.65	7.75	7.7	7.75	7,000
STML	10.8	11.8	11.8	10.8	70
STPL	7.5	7.86	7.6	7.6	2,500
SURC	27.48	28.12	26.75	28.1	9,069
SUTM	44.35	46.56	46.56	46.56	500
SZTM	5.01	6	6	5.01	10
TAJT	0.5	0.75	0.6	0.61	8,500
TATM	21.28	21.25	21.1	21.28	128
TDIL	13.09	14.09	12.53	13.1	322,025
TELE	1.35	1.7	1.4	1.63	4,023,543
TGL	14.38	14.95	14.35	14.86	300,908
THALL	103.95	108	103.62	104.99	80,874
THCCL	17.25	17.51	17.5	17.51	649
TICL	45.8073	45.3371	45.3371	45.3371	0
TREET	54.73	57.46	57	57.46	75,032
TREI	1.25	1.35	1.3	1.34	1,297
TRG	4.04	4.14	3.95	4.02	1,660,853
TRIBL	1	1.29	1.1	1	139
TRIPF	204	206.5	204	206	5,665
TSBL	1.5	1	1	1	500
TSMF	1.3	1.29	0.85	0.85	3,568
TSML	67.09	66.01	66	66	1,300
TSPL	0.85	1	0.85	0.88	20,002
UBDL	25.9	27.19	27.19	27.19	0
UBL	85.76	88.25	86	87.52	1,067,809
UDPL	9.68	10	9.85	10	4,500
ULEVER	6400	6720	6395	6706.67	382
UNIC	7.34	7.7	7.3	7.52	19,131
UPFL	2582.94	2712.08	2712.08	2712.08	162
UVIC	4.45	5	4.25	4.25	12,003
WAHN	41.85	42.6	41	42.6	4,015
WAZIR	14.5	14.5	14.5	14.5	996
WTCL	2.4	2.58	2.4	2.47	191,730
WTL	2.82	3.08	2.72	2.77	7,676,135
WYETH	768.31	780	765	778.34	57
YOUW	1.2	1.3	1.22	1.22	4,002
ZAHT	5	5.25	5.25	5.25	5,000
ZIL	58	59.75	57.26	58.44	3,008
Total Turnover					293,970,403

KSE EOD Daily Share Price Data - 03/05/2012