KSE EOD Daily Share Price Data - 23/04/2012

For: April 23, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	5.52	5.75	5.16	5.48	381,390
AATM	1.91	2.12	1.5	2.1	7,000
ABL	65.53	68.8	66	68.8	492,173
ABLTFC2	100.1429	0	0	100.1429	0
ABOT	115.82	117	113.5	114.58	28,045
ACPL	85.48	87.5	85.45	87.11	100,801
ADAMS	16.75	16.75	16.75	16.75	1,000
ADMM	29.92	30	29.6	30	2,500
ADOS	6.66	6.6	6.6	6.6	2,500
AGIL	70.5	71.5	70.5	71.5	14,812
AGL	18.01	18	17.5	17.5	561
AGSML	7.5	8.5	7.5	8	9,330
AGTL	184	185.9	182	185.88	1,076
AHCL	32.87	33.85	32.85	33.5	5,423,274
AHCL-CMAY	33.36	0	0	33.99	0
AHI	17.61	17.9	17.06	17.55	123,405
AHL	42.69	43.5	42	42.4	252,974
AICL	74.6	78.2	74.6	77.63	612,128
AKBL	14.47	15.24	14.4	15.16	6,860,436
AKDCL	39.28	41	37.33	40.18	752
ALICO	16.62	17.62	17.62	17.62	1
ALTN	8.5	8.5	8.5	8.5	33
AMBL	5.74	5.84	5.84	5.84	4,500
AMTEX	2.76	2.91	2.75	2.76	317,646
ANL	8.98	9.24	8.85	9.15	4,548,286
APL	452.97	459.5	450.75	456.34	53,649
ASFL	4	4.99	4.99	4	1
ATBA	194.5	196.84	191	195.51	538
ATFF	7.88	7.89	7.7	7.85	25,510
ATIL	30.5	30.71	29.62	30.26	7,400
ATLH	144.84	146	143	144.68	2,017
ATRL	126.49	127.25	126	126.81	270,318
ATRL-CMAY	128.38	0	0	128.65	0
AWTX	83.73	85.955	85.955	85.955	0
BAFL	16.83	17.71	16.6	17.49	18,037,194
BAFL-CMAY	17.08	0	0	17.74	0
BAHL	28.62	28.9	28.35	28.84	449,823
BAHL-CMAY	29.05	0	0	29.26	0
BAPL	6.7	6.5	5.86	5.86	1,196
BATA	678.19	710	650	687.06	73
BAWS	13.25	13.0447	13.0447	13.0447	0
BCL	29.3	30.76	30	30.63	2,099
BERG	15.63	15.99	14.63	14.9	87,722
BFMOD	4.54	3.85	3.83	4.54	66
BIFO	60.45	63.47	58.35	63.34	4,031
BILF	1.15	2.15	2.15	1.15	1
BIPL	8.45	8.64	8.29	8.31	622,108
BNWM	24.36	25.57	23.35	25.42	12,381
BOK	7.26	7.5	7.21	7.45	32,454
BOP	9.57	10.1	9.5	9.95	11,870,556
BPL	25.11	25.49	24.5	25.14	28,230
BROT	1	1	1	1	34,913
BRR	2.61	2.6	2.6	2.6	8,650
BUXL	8.4	9	9	8.4	100
BWCL	23.96	24.8	24.8	24.8	500
BWHL	26.83	26.99	26.99	26.83	13
BYCO	10.6	10.75	10.4	10.44	1,057,261
CENI	7.97	8.25	7.81	8.13	5,518
CEPB	15.83	16.7	16.24	16.41	116,533
CHAS	9	8.55	8.5	8.5	1,000
CHBL	2.36	2.3	2.13	2.25	37,093
CHCC	25.76	26.15	24.48	25.63	3,029,294
CJPL	1	1.14	0.7	0.8	6,127
CLOV	61.88	64.78	64.7	64.71	624
CML	2.41	2.6	2.36	2.48	83,735
COLG	781	800	775	775	154
COTT	2	2	2	2	2,500
CPL	150.43	155	150	150.58	9,100
CPMFI	4.07	4.5	4.5	4.5	6,310
CPPL	31.06	31.8	30.13	31.79	13,838
CRTM	10.5	11.3	9.51	9.54	967
CSAP	24.27	24.7	24.1	24.12	28,425
CSIL	3.49	3.6	2.63	3.22	6,463
CSM	0.92	0.99	0.85	0.97	518
CSMD	17.57	18	17.71	17.98	5,200
CSUML	3.3	3.89	3.25	3.25	610
CWSM	1.5	1.7	1.5	1.5	8,501
CYAN	66.67	67	67	67	1,300
DADX	38.83	39.99	37.75	38.83	301
DATM	0.35	0.3	0.3	0.3	2,000
DAWH	37.53	37.83	37.2	37.51	52,042
DBCI	3.01	3.23	2.45	2.97	216,721
DCH	2.83	3.08	2.7	2.7	32,206
DCL	5.46	5.73	5.3	5.56	3,509,778
DCM	1.7	1.93	1.93	1.93	1,010
DEL	2.2	2.6	2.11	2.5	332,098
DFML	3.19	3.28	3.1	3.11	293,253
DFSM	2.01	2.4	1.8	2	8,000
DGKC	42.65	44.78	42.25	44.71	13,670,199
DINT	17	17.89	17.88	17	200
DKTM	2.05	2.45	2.05	2.05	1,501
DLL	36.02	37.19	35.25	36	25,386
DMTM	5.11	5.7	4.81	5.47	1,002
DMTX	5.49	6.49	6.49	5.49	1
DNCC	3.9	4.48	3.85	4.21	9,130
DOL	4.83	4.9	4.65	4.78	511,342
DREL	517	491.15	491.15	517	1
DSFL	2.42	2.55	2.4	2.41	863,829
DSIL	2.33	2.5	2.3	2.34	21,771
DSL	3.12	3.45	2.95	3.09	103,118
DSML	3.5	3.74	3.74	3.5	1
DWAE	1.4	1.36	1.2	1.2	4,058
DWSM	2.72	2.93	2.6	2.71	12,094
DYNO	18.99	19.99	19.5	19.99	50,185
ECOP	5.01	4.9	4.8	4.8	5,220
EFLTFC	101.7	0	0	101.7	0
EFLTFC3	97.0333	0	0	97.0333	0
EFOODS	49.43	51.9	48.25	51.79	7,696,318
EFUG	79.74	81.3	78.25	79.87	3,131
EFUL	77.33	79.97	77.5	79	4,155
ELSM	27.05	28.4	27	28.4	3,500
EMCO	2.8	3	2.02	2.56	1,206
ENGRO	98.67	99.2	98.1	98.54	1,254,328
ENGRO-CMAY	100.15	0	0	99.97	0
ENGROTFC	100.2808	0	0	100.2808	0
EPCL	13.09	13.3	12.76	12.95	4,176,946
ESBL	2.5	2.49	2.4	2.48	5,300
EWLA	6	6	6	6	5,000
EXIDE	180.25	183	180.1	182.04	2,323
FABL	13.05	13.2	12.75	12.94	99,968
FATIMA	22.68	23.14	22.58	22.95	1,476,215
FCCL	6.77	7.17	6.75	7.04	23,436,403
FCSC	3.9	3.98	3.85	3.85	8,398
FDIBL	1.5	1.59	1.5	1.5	20,503
FDMF	3.7	3.98	3.71	3.71	5,010
FECM	3.04	3.1	3.02	3.07	7,522
FECTC	16.47	16.64	16.12	16.42	157,980
FEM	1.93	1.87	1.4	1.85	115,301
FEROZ	75.99	79.78	73.3	79.78	6,126
FFBL	38.1	38.38	38.1	38.23	749,924
FFBL-CMAY	38.67	0	0	38.78	0
FFC	121.66	123.5	121.75	123.43	2,755,836
FFC-CMAY	123.48	0	0	125.22	0
FFLM	1.85	2.24	1.82	2	111,172
FHAM	8	8.01	8	8	6,443
FHBM	8.23	8.56	8.16	8.17	11,729
FIBLM	0.92	1.4	1.4	1.4	500
FLYNG	4.05	4.11	3.86	4.07	1,707,606
FML	32.11	30.57	30.57	32.11	1
FNBM	6.3	6.7	6	6	3,402
FNEL	6.93	6.99	6.07	6.85	7,757
FPJM	1.4	1.4	1.4	1.4	4,260
FPRM	13	13	13	13	85
FRCL	3.23	3.2	3	3	5,010
FTSM	0.81	0.95	0.95	0.81	168
FUDLM	6.55	7.13	7	7.12	534
FZTM	226.5	237	215.18	215.46	455
GADT	60	63	60.56	63	109,021
GAMON	2.6	2.11	2	2.01	20,039
GASF	4.14	4.4	4.14	4.25	164,106
GATM	25	25.99	25.3	25	102
GENP	1.23	1.38	1.22	1.23	31,994
GFIL	3.61	4.4	3.5	3.53	2,601
GGL	11.3	11.29	11	11	30,802
GHGL	47.89	50.28	47.76	50.28	48,147
GHNI	8	8.29	7.51	7.81	6,002
GHNL	4.82	5.05	4.65	4.79	24,513
GLAXO	63.51	64.4	62	63.34	27,366
GLPL	65	61.9	61.9	65	60
GRAYS	27.65	29.03	28	28.35	7,648
GSPM	8.23	8.1	8.1	8.23	200
GTYR	22.8	23.47	21.66	21.87	100,470
GUSM	5.5	6.25	5.36	5.4	13,978
GVGL	18.1	17.1	17.1	18.1	200
GWLC	6.7	6.8	6.5	6.5	72,755
HABSM	21.85	22.2	21.9	22.03	75,626
HADC	1.15	1.27	1.1	1.17	17,915
HAEL	6.49	7.49	7.49	6.49	1
HAL	19.18	20.18	19.9	20.18	10,653
HBL	108.81	112.1	108.11	110.25	161,354
HCAR	14.25	14.95	13.25	14.28	185,449
HICL	10.09	10.21	10.09	10.1	66,571
HINO	93.98	95.25	90.4	92.98	629
HINOON	33.14	34	33.01	33.53	18,252
HIRAT	7	8	7	7.97	516,600
HMB	18.35	18.99	18.15	18.5	74,623
HMIM	2.22	2	2	2.22	1
HSPI	17.82	18.45	17.5	18.03	14,813
HUBC	37.5	37.85	37.5	37.63	277,980
HUBC-CMAY	38.06	0	0	38.18	0
HUMNL	22.09	22.5	22.5	22.5	4,499
HWQS	10.4917	9.5	9.5	10.49	10
IBFL	37	38	37	37.8	7,471
IBLHL	18.16	18.4	18	18.35	21,693
ICCT	1.26	1.43	1.43	1.43	2,000
ICI	127.65	128	125.7	126.74	6,730
ICIBL	0.71	0.84	0.69	0.7	162,182
ICL	33	31.4	31.4	33	10
IDRT	7.65	8	7.4	7.44	2,501
IDSM	5.01	6.01	5	6	28,819
IDYM	365.4	365.38	365.38	365.38	0
IFSL	11.7	12.22	11.6	11.69	21,857
IGIBL	2.59	2.9	2.63	2.76	347,626
IGIIL	55.37	57	55.2	56.73	1,902
ILTM	252.39	239.8	239.8	252.39	1
INDU	280.17	287	280	284.67	3,060
INIL	28.15	28.5	28.05	28.1	19,522
ISL	11.66	12.1	11.01	11.4	208,358
JDMT	19.5	20.5	20.5	20.5	6,226
JDWS	89	90	89	90	555
JKSM	7	7.02	7	7	600
JOPP	7.07	8.07	7	8.04	2,903
JPGL	2.23	2.38	2.17	2.21	398,090
JSBL	5.89	5.98	5.75	5.8	1,072,871
JSCL	18.09	18.68	17.57	18.45	13,991,594
JSGCL	42.19	43.5	41	43.11	2,733
JSGF	7.46	7.68	7.25	7.6	91,854
JSIL	12.64	13.15	12.5	12.97	2,538,142
JSVFL	7.1	7.15	6.95	7.14	86,329
JVDC	92.1	91	91	91	0
KAPCO	43.14	44	43.3	43.48	105,305
KAPCO-CMAY	43.78	0	0	44.11	0
KASBB	2.52	2.74	2.45	2.58	508,717
KASBM	3.1	3.1	3.1	3.1	23
KASBSL	6.01	6.16	5.8	5.98	69,260
KESC	4.56	4.74	4.49	4.53	2,594,836
KHSM	1	1.5	1.5	1.5	500
KML	2.5	2.49	1.95	2.49	40,604
KOHC	38.24	40.15	38	40.15	143,173
KOHE	19.4	20.4	20.1	20.32	7,230
KOHP	2.55	2.55	2.5	2.53	5,602
KOHS	3.41	3.45	2.75	3.25	5,255
KOHTM	2.62	2.99	2.99	2.62	1
KOIL	1.59	1.59	1.45	1.51	22,013
KOSM	1.95	2.2	1.9	1.95	2
KSBP	35.85	37	34.9	36.91	14,415
KSTM	2	2.85	2.85	2.85	2,000
KTML	5.35	5.5	5	5.05	64,213
LATM	6	5.95	5.95	6	1
LEUL	2.41	2.85	2.7	2.7	501
LIBM	58.15	61.05	56.25	57.91	2,175
LINDE	99.64	104.62	99.51	101.09	5,864
LOTPTA	8.71	8.94	8.55	8.64	4,420,491
LPCL	5.15	5.42	5.05	5.38	11,544,630
LPGL	14.19	15.19	13.71	15.17	1,527
LUCK	133.29	138.75	132.51	137.64	3,904,231
LUCK-CMAY	135.28	0	0	139.64	0
MACFL	14.3	14.9	13.81	14.5	104,726
MARI	95.18	96.49	94.25	94.78	60,942
MBF	10	10.05	9.9	10	94,007
MCB	171.42	174.89	171.6	174.28	283,659
MCB-CMAY	173.98	0	0	176.81	0
MEBL	28.41	29.5	28.52	29.45	28,650
MFTM	1.15	1.1	0.51	1.05	13,001
MIRKS	33.85	34.25	34	34.21	1,500
MLCF	5.69	5.94	5.5	5.72	2,349,811
MLCFPS	6.5	5.52	5.52	5.52	506
MODAM	1.36	1.4	1.3	1.35	5,514
MQTM	10.5	10.4	10.15	10.5	212
MRNS	41.5	42.98	40.02	41.75	61,050
MSOT	21.51	21	20.45	20.46	505
MTIL	0.5	0.7	0.36	0.5	401
MTL	500.32	525	504	509.91	7,358
MUKT	0.61	0.67	0.52	0.61	21
MUREB	77.32	80.98	77.05	79.29	20,257
MWMP	6	6.25	5	5.01	631,608
MZSM	2.11	2.25	2.1	2.24	2,276
NAGC	18.51	18.75	18.26	18.57	800
NATF	128.37	134.78	126.1	134.77	4,432
NBF	3.9	4.6	4.6	3.9	1
NBP	47.93	49.75	47.9	49.48	10,123,802
NCL	20.19	20.3	20.03	20.23	41,777
NCPL	14.31	14.8	14.25	14.43	207,031
NESTLE	4301.05	4370	4205.01	4300.15	60
NETSOL	16.07	16.22	15.85	15.98	224,560
NIB	2.56	2.65	2.57	2.62	2,079,717
NIBTFC	99.75	0	0	99.75	0
NICL	3.33	3.35	3.3	3.3	60,470
NML	57.15	58.5	57.1	58.34	2,836,447
NONS	18	19	19	19	1,000
NOPK	21.5	22.57	22.44	22.47	1,800
NPL	13.7	14.05	13.6	13.86	136,920
NRL	237.02	238	236.5	237.47	8,387
NSB3Y1	94	0	0	94	0
OGDC	163.58	164.49	163.12	163.68	109,440
OLPL	8.6	9.5	8.21	9	3,698
OLSM	3.96	4.5	4.5	3.96	10
PACE	2.87	2.96	2.81	2.87	256,189
PAEL	6.77	6.9	6.3	6.41	949,897
PAKD	47.19	49	48.4	49	2,580
PAKMI	1.6	1.3	1.3	1.6	50
PAKRI	19.87	20.35	19.5	20.24	5,664,705
PAKT	46.75	49.08	46	48.93	15,501
PASL	3.05	3.1	2.97	3.04	455,928
PCAL	40.55	41.49	41.3	41.41	600
PECO	56.89	55	55	56.89	300
PEF	7.4	7.55	7.4	7.4	22,000
PGCL	106.09	111.39	111.39	111.39	1,001
PGF	13.57	13.8	13.4	13.73	214,048
PIAA	2.52	2.64	2.47	2.47	53,445
PICT	148	148.4	148	148.01	27,523
PIF	6.23	6.25	6.15	6.25	192,855
PIL	7	8	6.1	8	5,789
PINL	7.52	7.96	7.41	7.43	12,602
PIOC	12.96	13.23	12.75	13.15	540,777
PKGP	11.79	12	11.75	11.99	207,368
PKGS	98.35	102	95	99.25	10,256
PMI	1.16	1.28	1.28	1.28	685
PMPK	116.29	119	111.51	116.29	6
PMRS	39.58	40	40	40	10,000
PMTFC6	97.0017	0	0	97.1588	0
PNGRS	2.4	2.37	2.35	2.35	5,700
PNSC	17.53	17.5	17	17.07	7,011
POAF	7.5	8.5	8.5	7.5	1
POL	375.09	376.99	374.3	376.1	299,631
PPL	193.24	196	192.25	194.72	594,816
PPP	39.01	40.96	38.85	40.96	7,675
PPVC	7.39	8.39	8.39	8.39	1,065
PRET	21.6	22.68	22.68	21.6	15
PRL	61.09	61.16	60.5	60.66	8,275
PRWM	10.61	10.5	10.5	10.5	500
PSMC	75.02	76.75	73.65	75.78	38,356
PSO	246.89	254.99	246	252.75	733,232
PSYL	17.34	17.4	16.62	17.37	6,255
PTC	13.92	14.24	14	14.12	4,640,427
PTEC	5	5	5	5	1
QUICE	4.68	4.9	4.8	4.8	4,000
RAVT	1.69	1.67	1.6	1.6	26,500
RCML	22.25	21.5	21.5	22.25	5
REST	6.99	7.99	7.99	7.99	589
REWM	9.5	9.9	9.3	9.5	470
RMPL	2590.31	2610	2460.8	2501.44	364
RUBY	3.25	4.25	4.25	4.25	500
RUPL	31	29.45	29.45	31	73
SAIF	6.6	7	6.6	7	45,701
SANE	2.01	2.75	2.75	2.01	1
SANSM	9.75	10.7	9.75	10.63	3,600
SAPL	167.25	172	172	172	200
SAPT	109.1	114.55	114.55	109.1	6
SASML	6.5	6	6	6.5	9
SAZEW	26.15	27.45	27.45	27.45	12,037
SBL	2.56	2.75	2.55	2.75	475,511
SCBPL	12.05	12.44	11.5	12.36	36,270
SCLL	4.25	4.7	4.01	4.09	5,000
SCM	11.5	11.45	10.76	11.03	1,256
SEARL	46.11	46.6	45.58	46.5	2,436
SEL	16.5	17.2	16.49	17.08	22,294
SEPCO	1.51	1.59	1.35	1.4	990,228
SEPL	43.49	43.94	43.45	43.51	4,415
SERF	0.4	0.35	0.35	0.35	500
SFWF	7.35	7.3	7.3	7.35	16
SGML	6	6.28	6.28	6.28	2,000
SGPL	0.9	1.34	1.34	0.9	10
SHCI	1.69	1.85	1.16	1.84	2,710
SHEL	153.41	152.98	150	150.95	36,434
SHEZ	135.89	142.68	141.01	142.68	3,416
SHFA	31.19	31.5	30	30.05	1,776
SHJS	71.57	75	68	68.03	7,831
SHNI	11.28	11.25	11.1	11.1	1,010
SHSML	7.49	7.2	7.15	7.2	3,172
SIBL	2.2	2.5	2.3	2.3	901
SILK	2.61	2.69	2.57	2.59	690,777
SING	19.11	19	18.11	18.73	2,822
SITC	113.05	116	110	112	23,308
SLYT	3.9	4.1	4.05	4.05	11,499
SMBL	3.64	3.7	3.51	3.57	790,336
SMCPL	7	7	6.05	7	4,475
SMTM	5.1	5.3	5.24	5.3	20,081
SNAI	44.24	46.35	44.75	45.13	2,313
SNBL	8.06	9.05	8.06	8.94	4,320,170
SNGP	22.57	22.89	22.45	22.56	88,346
SPL	12.84	13	12.75	12.85	74,256
SPLC	0.73	0.8	0.41	0.8	5,005
SRVI	178	180	177.85	179.87	650
SSGC	21.7	21.89	21.51	21.85	21,154
SSIC	5	5.37	5.37	5	2
SSML	1.95	1.8	1.75	1.75	2,000
STCL	7.91	7.8	7	7	123,704
STJT	25	25	24.4	25	1,800
STML	9.9	10.9	10.9	9.9	300
STPL	7.55	8.39	7.75	7.75	17,532
SURC	28.34	29	27	28.49	1,264
SUTM	36.5	38.32	38.32	38.32	1,000
TATM	25.02	24.74	23.9	24.74	1,210
TDIL	11.26	11.25	10.41	11.05	3,602
TELE	1.7	1.75	1.59	1.68	403,774
TGL	13.69	14.45	13.81	14.04	86,472
THALL	89.91	94.4	89.99	94.4	92,717
THCCL	18.25	18	17.26	17.54	1,400
TICL	47	45.8073	45.2	45.8073	117
TREET	46.03	48.33	45.53	48.33	77,611
TRG	3.94	4.04	3.86	3.93	1,035,565
TRIBL	1.08	1.15	0.85	1.1	1,288
TRIPF	203.99	210.25	201.25	204	15,029
TRPOL	0.5	0.89	0.55	0.59	102,316
TRSM	2.33	2.47	2.2	2.37	2,090
TSMF	1.3	1.3	1.3	1.3	1
TSML	69	72.45	72.44	69	10
TSPL	0.95	0.9	0.87	0.87	6,800
UBL	81.07	83.12	81.2	82.39	331,185
UDPL	8	8	7.33	8	297
ULEVER	5971.83	6125	5931	6111.82	247
UNIC	7.03	6.99	6.99	7.03	5
UPFL	1929.09	2025	1950	2025	114
UVIC	2.89	3.89	2.6	3.89	214,195
WAHN	41.86	43	42.75	43	5,000
WTCL	2.52	2.58	2.51	2.53	96,705
WTL	3.55	3.83	3.5	3.8	5,159,268
WYETH	760.23	774	740	767.71	105
YOUW	1.27	1.4	1.2	1.21	5,594
ZIL	67.51	69.9	67.45	67.73	1,562
ZTL	3.3	3.5	3.48	3.5	1,040
Total Turnover					213,340,152

KSE EOD Daily Share Price Data - 23/04/2012