KSE EOD Daily Share Price Data - 29/03/2012

For: March 29, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	83	84	83.5	84	6,000
AACIL	3.88	3.9	3.75	3.86	52,388
AASM	23.03	23.75	23.75	23.03	1
AATM	1.56	2	1.5	1.58	602
ABL	62.21	63	62	62.85	61,158
ABLTFC2	99.55	0	0	99.55	0
ABOT	100	100.01	99.5	100	5,379
ACPL	75.99	75.61	73.5	74.11	45,972
ADAMS	17.6	17.95	17.95	17.6	1
ADMM	25.75	25	24.65	24.66	3,182
ADOS	5.7	6.3	5.55	5.55	1,901
AGIC	9.49	9.95	9.01	9.2	30,262
AGIL	65	67	63	65.61	1,701
AGL	16.64	16.88	16.1	16.38	17,334
AGSML	5.1	5.5	4.4	4.4	1,013
AGTL	181.05	184	179	180.04	631
AHCL	32.16	32.44	31.26	31.59	4,848,646
AHCL-CMAR	32.2	0	0	31.59	0
AHCL-MAR	32.18	32.4	31.3	31.66	324,000
AHI	18.01	18.75	17.8	18.09	52,407
AHL	31.79	33.37	33.37	33.37	12,507
AICL	55.09	57.84	55.12	57.45	994,321
AKBL	13.69	14.4	13.4	14.01	9,709,886
AKDCL	40.91	39.96	38.87	39.07	6,160
AKGL	8.97	8.1875	7.97	8.1875	103
ALNRS	33.64	35.28	33	34.16	815
ALQT	13.9	14.9	14.9	13.9	1
AMTEX	2.26	2.29	2.05	2.19	397,409
ANL	9.32	9.32	8.33	8.43	13,687,831
APL	445	448.7	443	446.11	26,414
ARM	28	29.4	29.4	28	1
ARPAK	15	15	15	15	1
ARUJ	4.9	5	5	4.9	1
ASFL	4.02	4.88	4.87	4.02	2
ASHT	8.3	9.3	9.3	8.3	1
ATBA	193.91	195	192.1	194.79	2,493
ATFF	7	7.19	7.19	7	1
ATIL	41.6	41.74	41	41.63	30,793
ATLH	142.23	144.85	144.85	142.23	45
ATRL	130.55	130.99	127.8	128.69	1,003,000
ATRL-CMAR	130.72	0	0	128.69	0
ATRL-MAR	131.05	130.9	127.8	129.01	86,000
AWTX	79.75	83.73	83.73	79.75	1
BAFL	16.06	16.4	15.7	16.11	6,824,623
BAFL-CMAR	16.08	0	0	16.11	0
BAFS	39	40	40	39	1
BAHL	27.04	27.51	26.97	27.4	1,612,438
BAHL-CMAR	27.08	0	0	27.4	0
BAPL	6.57	6.39	6.39	6.57	1
BATA	602	630	571.9	573.9	714
BAWS	13.25	13	13	13.25	1
BCL	29.61	31.09	31.09	29.61	1
BCML	15.55	16.4	15	15	595
BERG	15.4	15.65	15	15.45	38,188
BFMOD	3.7578	4.73	4.73	3.76	1
BGL	2.28	2.25	2.02	2.02	952
BHAT	204	214.2	214.2	204	1
BIFO	54	53.9215	53	53.9215	1
BILF	1.4	1.4	1.4	1.4	4,417
BIPL	7.06	8.06	7.12	8.06	16,620,175
BNWM	20.61	21.25	19.82	19.82	3,679
BOK	7.33	7.38	7	7.34	94,004
BOP	10.47	10.9	9.8	10.15	20,482,643
BPL	26.06	25.61	25.6	25.6	501
BROT	1.1	1.29	1.15	1.29	12,707
BRR	2.38	2.45	2.01	2.17	3,960
BTL	57.91	60.76	60.76	57.91	5
BUXL	9.05	9.45	9.45	9.05	1
BWCL	21.65	22.73	20.57	20.6	1,919
BWHL	26.42	27.74	27	27.74	3,044
BYCO	8.95	9.28	8.8	8.97	1,542,838
CENI	9.3	9.2	8.88	9.13	12,366
CEPB	14.44	14.48	13.76	14	7,569
CFL	9	9.5	9.5	9	1
CHAS	10	9.52	9	9.2	47,941
CHBL	2.3	2.44	2.02	2.23	108,284
CHCC	21.27	21.25	20.21	20.22	998,119
CJPL	1.15	1.5	1	1.12	7,207
CLOV	51.9	54	51	51.9	3
CML	2.51	2.73	2.35	2.52	58,999
COLG	814.68	840	840	814.68	1
COTT	2	1.99	1.61	1.61	1,081
CPAL	2.19	2.99	1.25	1.44	672
CPL	145.4	148	143.55	144	1,107
CPMFI	3.75	4.49	3.05	3	57,600
CPPL	31.66	31.5	30.08	30.08	71,163
CRTM	8.25	8	7.9	7.9	3,056
CSAP	19.31	19.59	19	19	33,629
CSIL	2.34	2.98	2.98	2.98	2,001
CSM	0.9	0.95	0.75	0.89	22,587
CSMD	15.15	14.82	14.5	14.51	9,187
CSUML	3.52	4.5	3.01	3.8	11,791
CWSM	1.5	1.69	1.22	1.23	1,004
CYAN	61.22	61	59.01	61	8,893
DADX	46.74	46.25	44.41	45.91	1,041
DATM	0.65	0.55	0.5	0.5	2,501
DAWH	40.2	40.49	38.7	39.44	196,475
DBCI	1.72	1.9	1.67	1.73	29,965
DCH	2.35	2.43	2.2	2.29	242,642
DCL	4.01	4.14	3.8	3.99	2,594,358
DCM	2	2.18	1.55	1.9	6,711
DEL	2.4	2.45	2.21	2.35	46,637
DFML	2.36	2.45	2.27	2.3	123,229
DFSM	1.98	1.9	1.7	1.7	501
DGKC	34.59	35.18	33.7	34.64	11,466,357
DIIL	9.25	10.2	10.2	9.25	1
DINT	16	17	17	16	1
DKTM	1.8	2.23	2.23	1.8	2
DLL	31.25	31.2	30.15	31.04	12,444
DMTM	4.23	5.19	4	4.11	21,121
DMTX	4	4.5	4.5	4.5	1,837
DNCC	2.7	3	2.9	3	29,981
DOL	5.06	5.24	4.9	4.91	1,053,861
DREL	517.28	491.42	491.42	517.28	1
DSFL	2.15	2.2	2.05	2.07	929,019
DSIL	2.58	2.65	2.4	2.53	392,349
DSL	2.63	2.8	2.55	2.7	119,895
DSML	3.25	3.6	3	3.5	2,511
DWAE	1.07	1.19	1.15	1.07	2
DWSM	2.18	2.48	2.02	2.05	1,112
DWTM	5	6	6	5	1
DYNO	13.46	14.46	13	13.62	70,985
ECOP	4.05	4	3.7	3.72	7,036
EFLTFC	100	101.75	101.75	101.6667	2,000
EFLTFC3	97	0	0	97	0
EFOODS	50.58	51.2	48.06	48.63	3,735,963
EFUG	84.86	88.2	81.26	84.03	14,468
EFUL	83.01	84.89	81	82.31	8,346
ELCM	8.8	9.1	9	8.8	51
ELSM	23.2	23.99	23.2	23.2	131
EMCO	2.5	2.5	2.25	2.35	19,810
ENGRO	101.9	101.6	99.85	101.09	2,660,471
ENGRO-CMAR	102.03	0	0	101.09	0
EPCL	11.4	11.6	11.04	11.16	5,160,077
ESBL	2.42	2.85	2.4	2.4	25,586
EWLA	5.5	6.09	5.5	5.5	30,047
EXIDE	179.99	178.9	177	177.1	1,481
FABL	11.29	12.25	10.91	12.14	1,062,168
FANM	4.09	4.15	4.15	4.09	1
FASM	39.9722	41.97	41	41	1,201
FATIMA	23.56	23.95	23.11	23.31	3,104,979
FCCL	5.51	5.57	5.3	5.41	7,645,066
FCIBL	3.76	4.7	3	3.87	1,502
FCSC	4.03	4.35	4	4.03	280,918
FDIBL	1.54	1.69	1.4	1.46	142,187
FDMF	3.6	3.7	3.55	3.6	160,011
FECM	2.75	3.2	2.65	2.67	4,384
FECTC	10.4	10.89	10.3	10.69	23,590
FEM	2.21	2.12	1.84	2	120,900
FEROZ	69.47	72.35	68.2	69.47	3
FFBL	41.07	41.3	40.61	41.17	1,599,167
FFBL-CMAR	41.12	0	0	41.17	0
FFC	118.57	121.2	118	120.02	4,303,058
FFC-CMAR	118.73	0	0	120.02	0
FFLM	2.07	2.18	2	2	6,409
FHAM	7.72	8	7.6	8	4,443
FHBM	8.07	8.27	8	8	4,627
FIBLM	1.01	1.5	1.1	1.01	452
FLYNG	2.72	2.79	2.52	2.7	145,244
FML	32.11	33.7	33.7	32.11	1
FNBM	6.71	7	6	6.87	25,901
FNEL	6.65	6.5	6	6.5	1,000
FPJM	1.84	2	1.52	1.67	479,548
FPRM	13.31	14.28	13.1	13.3	3,020
FRCL	2.5	3.3	2.5	3.24	7,927
FRSM	18.5	19.25	19.25	18.5	1
FTHM	100	95.62	95.62	100	1
FTSM	1	1.45	0.75	0.75	2,067
FUDLM	6.8	6.8	6.25	6.8	266
FZCM	76.02	79.8	79.8	76.02	100
FZTM	226.5	237.82	220	226.5	3
GADT	53.82	56.29	54.5	54.85	61,641
GAIL	2.26	2.48	2.1	2.2	2,804
GAMON	2.18	2.45	1.61	1.9	276,300
GASF	4	4.1	3.95	4.09	78,742
GATI	76.5	80.32	73	80.32	1,818
GATM	21	22	20.7	21	1,257
GENP	1.63	1.71	1.3	1.49	446,981
GFIL	3.5	3.99	3.4	3.54	1,001
GGL	10.19	10.3	9.6	9.69	94,442
GHGL	45.01	47.26	45.26	47.26	71,298
GHNI	7.49	7.5	7.12	7.5	2,317
GHNL	3.65	3.88	3.42	3.45	61,016
GLAXO	61.29	63	61.5	62	49,131
GLPL	66.8	70.14	65	69.87	1,584
GRAYS	27.51	28.38	28.38	27.51	1
GSPM	7.27	7.5	7.5	7.5	30,122
GTYR	19.19	19.1	18.51	18.9	3,901
GUSM	5.25	6.18	6.18	5.25	11
GUTM	23.04	24.19	23	23.12	1,001
GVGL	17.01	18	18	17.01	1
GWLC	5.89	6	5.5	5.5	1,384
HABSM	19.22	19.55	19.22	19.46	15,538
HADC	0.95	0.99	0.91	0.98	24,727
HAEL	5.49	6.48	6.48	5.49	1
HAJT	0.59	0.57	0.57	0.57	500
HAL	17.8	18	17.8	17.8	25,002
HBL	108.06	110.5	107.2	109.86	246,552
HCAR	11.09	11	10.75	10.9	46,393
HICL	10.67	11.67	10.3	11.57	383,780
HINO	70.12	73.62	70.55	72.86	3,241
HINOON	34.17	34	33.4	33.41	2,777
HIRAT	4.92	5.05	4.76	4.76	37,602
HMB	16.21	16.6	16.2	16.2	28,636
HMIM	1.25	1.44	1.04	1.25	3
HSPI	16.3	16.45	16.07	16.08	41,531
HUBC	36.63	38.15	36.65	37.78	6,622,870
HUBC-CMAR	36.68	0	0	37.78	0
HUMNL	20	19.5	19.11	19.5	3,501
HUSI	2.86	3.39	2.91	2.86	243
HUSS	16.5	15.55	15.55	16.5	50
HWQS	10.16	10	10	10.16	1
IBFL	41.4	41.38	40	40	15,343
IBLHL	16.51	17	16.32	16.5	5,296
ICCT	1.46	1.52	1.22	1.4	7,748
ICI	131.01	131.05	126.85	127.33	148,695
ICIBL	1.02	1.08	0.85	0.88	932,954
ICL	33	34.44	34.44	33	1
IDRT	6.8	6.8	6.5	6.5	1,504
IDSM	4.5	4.95	4.6	4.6	2,501
IDYM	427.23	405.9	405.87	405.87	148
IFSL	9.38	9.28	8.7	9	5,322
IGIBL	2.64	2.63	2.41	2.56	1,772,111
IGIIL	51	52	49.25	51.12	18,647
ILTM	214.4286	215	215	214.43	1
INDU	238	238.98	238.98	238	1
INIL	29.5	29.99	29.03	29.94	17,976
INKL	7	7	7	7	1
ISIL	77.25	77	75.25	77.25	21
ISL	10.57	10.84	10.42	10.69	113,532
ISTM	6.77	7.74	6.5	6.5	913
JATM	2	2.25	2.25	2	1
JDMT	18.61	19.58	18.01	18.61	22
JDWS	89.45	88	86	86.18	1,314
JGICL	55.63	55.5	52.91	54.05	34,022
JKSM	7	7.77	7.77	7	1
JLICL	64	63.9995	62.06	63.9995	21
JOPP	6.19	7.15	7	6.19	2
JPGL	2.02	2	1.85	1.88	713,935
JSBL	6.43	6.89	6.25	6.58	10,646,601
JSCL	22.39	22.3	21.28	21.35	25,417,232
JSGCL	47.23	46.5	44.88	44.95	9,274
JSGF	7.37	7.44	7.15	7.25	59,649
JSIL	14.1	14.01	13.1	13.19	5,478,331
JSVFL	6.5	6.55	6.4	6.49	84,373
JUBS	2.86	3.65	3.65	2.86	1
JVDC	82.41	83.95	81	83.5	4,001
KAPCO	43.5	44.2	42.3	43.97	565,276
KAPCO-CMAR	43.56	0	0	43.97	0
KASBB	3.14	3.27	3.01	3.14	1,751,144
KASBM	3.5	3.5	2.85	2.85	10,001
KASBSL	6.47	6.59	5.65	6.05	135,179
KCL	4.1	5	3.14	4.1	101
KESC	3.76	3.81	3.4	3.77	2,102,524
KHTC	32.35	33.96	33.96	33.96	0
KML	2.8	2.81	2.5	2.5	790
KOHC	27.12	27.35	26.42	26.57	66,004
KOHE	20.49	21.48	21	21.48	2,001
KOHP	2.6	3	2.55	2.9	51,805
KOHS	2.85	3	2.5	2.8	21,213
KOHTM	2.36	2.9	2.61	2.7	4,102
KOIL	1.73	1.79	1.64	1.64	49,858
KOSM	2.75	1.75	1.75	1.75	50,026
KSBP	26.63	27.96	25.63	27.95	74,461
KSTM	2	2.89	2.89	2	1
KTML	4.92	5.2	4.91	4.94	146,554
LATM	6	6	6	6	1
LEUL	3.2	2.79	2.28	2.31	2,000
LIBM	46.61	45.99	45.99	46.61	1
LINDE	98.96	98.9	95.1	95.34	2,244
LOTPTA	8.81	8.88	8.45	8.74	3,907,443
LPCL	3.96	4.55	3.8	4.38	50,196,516
LPGL	22.49	21.37	21.37	22.49	1
LUCK	109.4	109.25	107.4	108.05	1,330,886
LUCK-CMAR	109.54	0	0	108.05	0
MACFL	13.53	13.3	12.53	12.53	117,509
MARI	86.48	87.49	85.65	86.18	33,264
MBF	9.75	9.8	9.7	9.73	30,501
MCB	170.88	176.9	170	174.42	1,433,261
MCB-CMAR	171.11	0	0	174.42	0
MDTL	10	11	11	10	1
MEBL	26.29	27.4	26	26.97	80,087
MEHT	61	63	63	61	1
MERIT	20.87	21.91	20.01	20.01	6,001
MFFL	192.68	196	183.05	183.11	524
MFTM	1.06	1.23	1.02	1.1	10,100
MIRKS	30.5	30.49	29.3	30	2,382
MLCF	5	5	4.67	4.89	1,300,097
MODAM	1.15	1.39	1.15	1.3	9,610
MOON	5.3	5.25	5.25	4.6	575
MQTM	9.66	10.45	9.51	9.51	3,451
MRNS	40.52	40	39.99	40.52	351
MSCL	7.94	8.79	8.79	7.94	1
MSOT	17.5	17.9	17.5	17.5	1,066
MTIL	0.85	0.86	0.66	0.83	8,506
MTL	505.75	507	502	502	7,769
MUBT	0.8	1.54	1.25	0.8	2
MUCL	12.1	12.05	12.05	12.1	1
MUKT	0.61	0.63	0.55	0.6	16,612
MUREB	70	71.77	69.05	69.35	662
MWMP	10.48	11.19	9.48	9.48	13,325
MZSM	2.11	2.24	2	2.2	4,301
NAGC	18.2	18.98	18.94	18.98	5,499
NATF	106.11	103.6	101.01	101.25	4,729
NBF	3.01	3.49	3.07	3.4	10,490
NBP	43.06	45.21	43.3	45.21	16,683,987
NCL	19.14	19.75	18.55	19.19	770,689
NCPL	13.77	13.99	13.65	13.81	31,429
NESTLE	4415	4440	4306	4399.95	42
NETSOL	14.4	14.4	13.8	13.88	519,433
NETSOL-MAR	14.73	14.15	14	14.15	27,000
NIB	2.7	2.88	2.59	2.73	8,394,099
NIBTFC	99.4039	0	0	99.4039	0
NICL	3.76	3.8	3.53	3.63	155,075
NMBL	5.74	5.99	4.76	5.21	64,500
NML	52.03	53.3	51.1	52.47	4,678,618
NONS	16.5	15.54	15.54	16.5	5
NOPK	24.01	24.39	22.81	24.39	2,110
NPL	13.61	13.8	13.55	13.77	70,501
NRL	254.16	253.98	250	251.01	59,727
NSB10Y1	100	0	0	100	0
NSB3Y1	94	0	0	94	0
OGDC	166.1	166.79	163.65	164.03	609,916
OLPL	9	9.48	8	8.38	115,823
OLSM	5.3	6.09	4.7	4.94	4,251
OLTM	1.1	1.3	1.04	1.1	44,604
OTSU	33.75	35.4	35.4	35.4	625
PACE	2.9	3.46	3.02	3.13	23,680,622
PAEL	7.28	7.45	7.1	7.2	408,594
PAKD	43.06	43.25	41.5	42.02	8,042
PAKMI	1.15	1.34	1.34	1.15	50
PAKRI	21.63	22.11	21.31	21.68	1,470,694
PAKT	47.92	46.03	46	46.01	600
PASL	3.5	3.59	3.05	3.17	2,929,720
PASM	9.5	9.52	8.6	9.52	1,005
PCAL	39.99	41.97	38.92	41.23	6,904
PECO	55.28	53.53	52.52	55.28	113
PEF	7.51	7.5	7.42	7.42	8,150
PFLTFC2	99.6275	0	0	99.6275	0
PGCL	71.06	70	70	71.06	100
PGF	13.27	13.25	13.12	13.18	279,996
PGLC	7.25	7	7	7	0
PIAA	2.92	2.95	2.7	2.77	179,300
PIAB	5.42	4.43	4.43	4.43	580
PICT	134.79	139	128.06	137.01	21,628
PIF	6.2	6.25	6.11	6.17	21,675
PIL	8.34	7.34	7.34	8.34	45
PINL	8.81	9.1	8.76	8.78	14,508
PIOC	10.54	10.5	10.21	10.26	84,870
PKGI	6.14	5.21	5.21	6.14	2
PKGP	13.08	13.5	13.01	13.46	472,142
PKGS	81.42	83.29	82	83.29	20,580
PMI	1.25	1.35	1.2	1.3	17,009
PMPK	120.1	115	115	120.1	1
PMRS	43.5	41.33	41.33	43.5	15
PMTFC6	96.5803	0	0	96.5803	0
PNGRS	2.52	2.79	2.6	2.74	8,111
PNSC	18.21	19.21	18.72	18.81	83,860
POAF	8.77	8.4	8.4	8.77	101
POL	366.93	368.02	361.01	365.68	347,961
PPL	181.97	182.99	180.05	180.57	621,689
PRET	20.55	21.57	21.57	20.55	15
PRL	57.01	57	56.01	56.97	15,030
PRWM	10.24	10.66	10.05	10.53	593
PSEL	132	132	126	131.9	407
PSMC	62.79	65.5	62	64	106,636
PSO	246.29	247.9	244.11	245.73	95,565
PSYL	18.65	18.14	17.65	17.99	25,649
PTC	12.39	12.4	12.1	12.17	2,660,716
QUAT	15.32	16.32	16.32	15.32	1
QUICE	5.23	5.02	4.61	5	30,100
RAVT	1.38	1.4	1.13	1.21	267,092
RCML	22.08	23	23	22.08	1
REDT	0.59	0.5	0.5	0.5	500
REGT	92.71	92.71	92.71	92.71	4,100
REWM	9.25	9.25	9.25	9.25	15,100
RICL	8.3	8.74	8.25	8.4	2,893
RUPL	30.71	31.9	30.5	30.5	13,500
SAIF	6.12	6.3	6	6.23	970
SALT	44.79	43.99	43.99	44.79	1
SAPT	108.65	108	108	108	15,000
SAZEW	22.59	22.49	22.49	22.59	100
SBL	2.59	2.87	2.55	2.83	4,860,642
SCBPL	9.93	10.25	9.5	10.19	328,528
SCLL	4.5	4.6	4.11	4.6	2,596
SCM	10.9	11.05	10.9	10.99	23,006
SEARL	44.91	45	44	44.26	20,890
SEL	16.8	16.9	16.9	16.8	10
SEPCO	1.62	1.69	1.5	1.57	618,834
SEPL	41.99	41.99	41.22	41.27	6,024
SFL	110.77	116.3	116.3	116.3	10
SGML	6.1	5.51	5.51	6.1	300
SGPL	1.1	1.04	0.65	0.81	6,562
SHCI	1.5	1.9	1.54	1.9	2,604
SHEL	202.93	204.9	201.5	203.18	11,906
SHEZ	120.98	121	121	120.98	1
SHJS	63.9	64.99	61.5	64.99	6,014
SHNI	11.45	12	10.5	11	4,408
SHNIR1	1.45	1	1	1.45	1
SHSML	7	7.05	7.05	7	300
SILK	2.89	2.96	2.8	2.9	3,811,437
SING	19.43	19.6	18.43	18.52	2,090
SITC	102.5	103.88	102	102	1,127
SLCL	2.25	2.5	2.5	2.25	1
SMBL	3.88	4.3	3.75	4.09	5,657,143
SMCPL	6.25	6.45	5.57	5.64	540
SMTM	5.89	5.98	5.1	5.55	59,004
SNAI	40.48	41.82	40.5	40.55	514
SNBL	8.17	8.14	7.75	7.88	3,378,340
SNGP	20.47	20.85	20	20.53	333,300
SPL	13.3	13.38	12.81	12.9	174,104
SPLC	0.76	0.79	0.71	0.78	24,445
SRSM	7.3	8.3	6.3	8.3	18,058
SRVI	192.31	193	188.01	188.03	936
SSGC	21.23	21.45	21.02	21.1	29,596
SSIC	5.98	6	5.6	5.98	20,723
SSML	1.6	1.7	1.5	1.7	3,000
STCL	7.32	8.3	7.31	7.7	7,999
STJT	23	24	23.4	23.99	5,711
STML	8.11	9.11	9.11	8.11	150
STPL	7.9	7.98	7.61	7.63	1,501
SURC	25.45	25.5	25.5	25.45	210
TDIL	10.5	10.75	10.5	10.62	29,401
TELE	1.91	2	1.81	1.83	963,961
TGL	12.69	12.79	12.35	12.39	36,925
THALL	83.28	84	82	83.59	4,241
THCCL	19.81	20.79	19.01	20.64	15,400
TOWL	8.08	9	9	8.08	6
TREET	43.05	42.79	42	42.48	28,350
TREI	1.15	1.4	1.11	1.27	1,092
TRG	4.33	4.38	4.05	4.11	5,701,941
TRIPF	194.71	196.99	193	193.51	1,715
TRPOL	0.92	0.71	0.71	0.71	2,017
TRSM	2.59	3.44	2.9	2.95	577
TSMF	1.35	1.38	1	1.01	3,478
TSPL	1.2	1.3	1.1	1.1	41,171
UBL	75.77	77.5	74.25	75.29	761,176
UBLTFC4	100.8544	0	0	100.8544	0
UDPL	7.5	8	8	7.5	1
ULEVER	5698.38	5795	5502	5588.54	34
UNIC	5.67	5.8	5.52	5.55	10,594
UVIC	2.9	2.7	2.16	2.25	2,854
WAHN	39.7	38.51	38.51	39.7	60
WTCL	2.78	2.85	2.6	2.64	561,117
WTL	3.1	3.29	2.8	3.01	5,247,821
WYETH	745	759	759	745	10
YOUW	1.15	1.15	1.15	1.15	1,000
ZAHT	4.75	4	3.75	3.95	611
ZIL	69.3	70.44	68	69.17	1,662
ZTL	3.45	3.75	3.37	3.38	7,002
Total Turnover					345,017,045

KSE EOD Daily Share Price Data - 29/03/2012

KSE EOD Daily Share Price Data -28/03/2012

For: March 28, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	4.11	4.1	3.87	3.88	67,444
ABL	60.28	62.8	60.5	62.21	107,998
ABLTFC2	99.55	0	0	99.55	0
ABOT	100.15	102	99.5	100	8,716
ACPL	73.71	76.5	74	75.99	187,988
ADAMS	16.68	17.68	17	17.6	2,400
ADMM	27.08	26.85	25.73	25.75	4,702
ADOS	6	6.5	5.6	5.7	2,635
AGIC	9.52	9.6	8.75	9.49	7,886
AGIL	62	65	62.01	65	4,996
AGL	16.23	17.23	16.4	16.64	77,501
AGSML	5.1	5	5	5.1	20
AGTL	182.46	188	180	181.05	3,682
AHCL	32.35	33.35	31.75	32.16	15,235,546
AHCL-CMAR	32.41	0	0	32.2	0
AHCL-MAR	32.42	33.33	31.1	32.18	1,214,000
AHI	17.63	18.25	17.5	18.01	16,618
AHL	30.28	31.79	31.79	31.79	24,069
AICL	52.47	55.09	53.55	55.09	237,217
AKBL	12.95	13.95	12.75	13.69	10,009,689
AKDCL	40.13	41	38.57	40.91	3,835
AKGL	8.75	8.99	8	8.97	3,550
ALNRS	33.64	33.5	33.5	33.64	312
AMTEX	2.41	2.43	2.24	2.26	1,396,701
ANL	9.87	10.5	9.11	9.32	32,827,783
APL	444.04	451.5	444	445	162,754
ARM	28	26.7	26.7	28	50
ARUJ	4.85	4.9	4.9	4.9	1,000
ASHT	9	8.3	8.3	8.3	1,000
ATBA	193	194.99	193.01	193.91	589
ATFF	7	7	7	7	100
ATIL	41.06	41.95	41.26	41.6	47,311
ATLH	143.99	144	142	142.23	790
ATRL	130.99	133.9	129	130.55	2,532,628
ATRL-CMAR	131.22	0	0	130.72	0
ATRL-MAR	131	133.89	130	131.05	253,500
BAFL	15.18	16.18	15.22	16.06	19,761,471
BAFL-CMAR	15.21	0	0	16.08	0
BAHL	27.16	27.57	26.95	27.04	2,150,801
BAHL-CMAR	27.21	0	0	27.08	0
BAPL	6.57	5.66	5.66	6.57	53
BATA	626.02	610	602	602	1,232
BAWS	13.25	12.25	12.25	13.25	36
BCML	14.55	15.55	14.8	15.55	23,009
BERG	15.3	16.18	15.25	15.4	16,928
BILF	1.4	1	1	1.4	17
BIPL	6.81	7.23	6.55	7.06	5,764,270
BNWM	20.01	20.9	20.1	20.61	12,036
BOK	7.25	7.4	7.22	7.33	129,190
BOP	11.47	12.09	10.47	10.47	36,288,904
BPL	26.11	26.4	25.5	26.06	10,661
BROT	1.16	1.29	1.05	1.1	1,010
BRR	2.15	2.39	2.03	2.38	9,852
BWCL	21.6	21.7	21	21.65	1,551
BWHL	27.18	27.99	26.1	26.42	559
BYCO	9.19	9.57	8.8	8.95	2,969,489
CENI	9.06	10.06	8.65	9.3	37,500
CEPB	14.2	14.6	14.11	14.44	20,783
CHAS	9.8	10.5	9.8	10	15,213
CHBL	2.45	2.5	2.12	2.3	115,131
CHCC	20.89	21.93	20	21.27	1,930,846
CJPL	1.33	1.34	1.11	1.15	4,580
CML	2.59	2.79	2.46	2.51	145,970
COLG	857.48	816	814.61	814.68	74
COTT	1.73	2	1.78	2	4,002
CPL	144.29	146.46	144.5	145.4	5,410
CPMFI	3.75	4.35	4.35	3.75	10
CPPL	33	32.7	31.36	31.66	20,129
CSAP	19.34	19.6	19.18	19.31	21,125
CSIL	3.3	3.5	2.34	2.34	1,502
CSM	0.93	0.98	0.82	0.9	18,435
CSUML	4	4	3.4	3.52	8,024
CWSM	1.5	1.5	1.5	1.5	500
CYAN	60.33	62	57.32	61.22	27,028
DADX	45.09	46.9	42.84	46.74	8,816
DATM	0.6	0.79	0.6	0.65	6,114
DAWH	39.01	40.96	38.25	40.2	701,490
DBCI	2	2	1.7	1.72	286,973
DCH	2.41	2.45	2.2	2.35	260,647
DCL	4.33	4.45	3.99	4.01	3,737,619
DCM	1.88	2.2	2	2	1,020
DEL	2.5	2.45	2.3	2.4	34,273
DFML	2.46	2.54	2.27	2.36	278,600
DFSM	1.98	2	2	1.98	197
DGKC	33.69	35.37	33.9	34.59	16,791,789
DINT	16.74	16	16	16	30,564
DKTM	2.2	2.2	1.8	1.8	2,002
DLL	30.51	31.25	30.5	31.25	3,920
DMTM	4.15	4.25	4.1	4.23	5,953
DNCC	2.55	2.9	2.5	2.7	25,240
DOL	5.23	5.3	5.02	5.06	508,323
DSFL	2.26	2.35	2.12	2.15	1,690,390
DSIL	2.84	2.95	2.5	2.58	1,078,001
DSL	2.74	2.94	2.62	2.63	100,093
DWAE	1.16	1.22	1.06	1.07	44,996
DWSM	2.4	2.5	1.56	2.18	39,989
DYNO	13.03	13.49	13	13.46	1,876
ECOP	4.05	4.05	3.87	4.05	417
EFLTFC	100	0	0	100	0
EFLTFC3	97	0	0	97	0
EFOODS	48.36	50.77	49	50.58	4,131,093
EFUG	84.95	89	83.5	84.86	32,104
EFUL	83.07	84.99	82.61	83.01	53,062
ELCM	8.7	8.8	8.8	8.8	500
ELSM	23.5	23.2	23.16	23.2	44,524
EMCO	2.6	3.35	2.5	2.5	5,001
ENGRO	102.65	103.75	99.65	101.9	4,415,455
ENGRO-CMAR	102.83	0	0	102.03	0
EPCL	11.34	11.67	11.1	11.4	6,709,256
ESBL	2.47	2.6	2.3	2.42	86,102
EWLA	5.58	6.14	5	5.5	88,503
EXIDE	178.35	180	178	179.99	2,058
FABL	10.9	11.6	10.95	11.29	681,524
FASM	39	39.9722	39.9722	39.9722	0
FATIMA	23.22	24.05	23	23.56	7,712,493
FCCL	5.55	5.75	5.47	5.51	18,791,266
FCIBL	3.76	4.75	3.89	3.76	126
FCSC	4.34	4.49	3.8	4.03	552,325
FDIBL	1.65	1.73	1.5	1.54	32,341
FDMF	3.57	3.66	3.47	3.6	60,920
FECM	2.75	3.25	2.33	2.75	469
FECTC	10.95	10.9	10.4	10.4	30,680
FEM	2.4	2.4	2.1	2.21	231,669
FEROZ	69.5	69.5	69	69.47	739
FFBL	39.79	41.73	39.7	41.07	4,328,737
FFBL-CMAR	39.86	0	0	41.12	0
FFC	118.57	120.4	117.25	118.57	2,062,316
FFC-CMAR	118.78	0	0	118.73	0
FFLM	2.24	2.35	2.07	2.07	7,009
FHAM	7.75	7.72	7.72	7.72	500
FHBM	8	8.29	8.07	8.07	1,325
FIBLM	1.01	1.75	0.9	1.01	251
FLYNG	2.82	2.89	2.7	2.72	627,624
FML	32.11	33.71	33.71	32.11	62
FNBM	6.1	6.75	6.45	6.71	10,100
FNEL	6.51	6.84	5.78	6.65	20,000
FPJM	2.24	2.7	1.8	1.84	120,975
FPRM	13.13	13.31	13.31	13.31	2,000
FRCL	3.3	3	2.31	2.5	1,799
FTSM	1	1	1	1	400
FUDLM	6.04	6.8	6.21	6.8	2,232
FZCM	76.02	79.7	79.7	76.02	100
GADT	51.26	53.82	50.5	53.82	21,740
GAIL	2.59	2.79	2.26	2.26	2,503
GASF	3.98	4.02	3.95	4	56,296
GATI	76.5	80.32	77	76.5	150
GATM	20	21	20.75	21	23,068
GENP	1.47	1.9	1.59	1.63	1,403,891
GFIL	4	3.5	3.5	3.5	500
GGL	10.42	10.65	10.1	10.19	151,420
GHGL	44.43	45	44.5	45.01	625,035
GHNI	7.2	7.5	7.3	7.49	9,305
GHNL	3.75	3.85	3.56	3.65	25,407
GLAXO	71.65	72	70.81	71.42	91,914
GLPL	63.78	66.96	65	66.8	834
GRAYS	27.51	27.45	27.45	27.51	300
GRYL	2.06	1.27	1.27	1.27	1,198
GSPM	7.85	7.5	7.26	7.27	8,000
GTYR	19.06	19.45	19.03	19.19	3,070
GVGL	17.01	18.01	16.01	17.01	2
GWLC	6.12	6.5	5.75	5.89	9,226
HABSM	19.47	19.59	19.21	19.22	27,148
HADC	1	1.06	0.92	0.95	20,620
HAEL	5.65	5.5	5	5.49	3,034
HAJT	0.59	0.79	0.57	0.59	2
HAL	17.8	18.2	17.6	17.8	1,301
HBL	103.29	108.45	103	108.06	183,630
HCAR	11.16	11.25	10.92	11.09	30,984
HICL	10.83	10.95	10.5	10.67	26,564
HINO	66.79	70.12	70	70.12	3,285
HINOON	33.25	34.4	32.41	34.17	30,945
HIRAT	4.87	5.25	4.76	4.92	147,482
HMB	16.21	16.9	16.09	16.21	70,771
HMIM	1	1.25	1.25	1.25	1,000
HSPI	16.5	16.8	15.51	16.3	12,548
HUBC	34.89	36.63	34.5	36.63	6,783,786
HUBC-CMAR	34.95	0	0	36.68	0
HUMNL	20.03	20.49	19.1	20	36,804
HUSI	2.86	3.22	3.1	2.86	4
IBFL	41.4	41.85	41.4	41.4	11,210
IBLHL	16.88	17.25	16.5	16.51	6,572
ICCT	1.37	1.55	1.38	1.46	32,658
ICI	129.39	131.44	129	131.01	27,262
ICIBL	0.91	1.06	0.9	1.02	979,250
IDRT	6.75	7	6.75	6.8	2,910
IDSM	4.5	5	5	4.5	10
IDYM	411.85	432.43	399	427.23	10,212
IFSL	9.15	9.58	9	9.38	10,501
IGIBL	2.25	2.78	2.25	2.64	13,130,549
IGIIL	51.16	52.25	50	51	22,717
ILTM	219.9977	214.4286	214.4286	214.4286	0
INDU	236.48	238.99	235	238	3,887
INIL	29.11	30	29.3	29.5	36,606
ISIL	77.5	77.25	77.25	77.25	0
ISL	10.42	11.01	10.4	10.57	446,420
JDMT	17.61	18.61	16.8	18.61	11,111
JDWS	89.45	88	88	89.45	19
JGICL	70	70.49	69.05	69.76	8,333
JLICL	64	64	63.01	64	11,500
JOPP	7.19	6.2	6.19	6.19	1,500
JPGL	2.07	2.15	1.95	2.02	3,131,537
JSBL	6.67	6.92	6.27	6.43	3,749,687
JSCL	21.6	22.68	20.95	22.39	31,705,525
JSGCL	47.88	50.27	46.05	47.23	36,930
JSGF	7.2	7.78	7.26	7.37	117,161
JSIL	13.39	14.39	13.2	14.1	10,349,689
JSVFL	6.5	6.51	6.3	6.5	102,511
JVDC	81.66	84.95	77.58	82.41	4,699
KAPCO	41.93	43.8	41.5	43.5	1,324,998
KAPCO-CMAR	42	0	0	43.56	0
KASBB	2.96	3.24	2.9	3.14	2,917,958
KASBM	3.5	3.75	3.75	3.5	491
KASBSL	6.68	6.8	6.2	6.47	263,202
KESC	3.88	4.05	3.7	3.76	1,401,832
KHTC	30.81	32.35	32.35	32.35	1
KML	2.8	2.54	2.54	2.8	14
KOHC	27.87	28.6	27	27.12	271,938
KOHE	19.5	20.5	19.3	20.49	18,610
KOHP	2.78	2.95	2.52	2.6	24,505
KOHS	3.19	4.19	2.59	2.85	1,382
KOHTM	2.5	2.68	2.36	2.36	4,815
KOIL	1.69	1.88	1.6	1.73	41,616
KOSM	2.49	2.75	2.75	2.75	500
KSBP	25.37	26.63	26.63	26.63	12,461
KTML	5.01	5.45	4.76	4.92	555,068
LATM	6	6	6	6	11
LINDE	97.99	98.96	95.15	98.96	715
LOTPTA	8.75	9.06	8.61	8.81	6,464,060
LPCL	3.97	4.23	3.85	3.96	20,797,278
LUCK	106.32	110.7	106.2	109.4	7,540,923
LUCK-CMAR	106.51	0	0	109.54	0
MACFL	13.69	14	13.26	13.53	22,555
MARI	87.02	88.05	86.25	86.48	47,153
MBF	9.65	9.79	9.74	9.75	145,200
MCB	167.45	173.79	167.99	170.88	1,272,770
MCB-CMAR	167.74	0	0	171.11	0
MEBL	25.65	26.9	24.8	26.29	334,258
MEHT	60.01	61	61	61	3,938
MERIT	19.87	20.87	20	20.87	5,168
MFFL	192.68	197.5	189.99	192.68	53
MFTM	1.12	1.06	1.02	1.06	5,008
MIRKS	29.67	30.5	30.5	30.5	500
MLCF	4.77	5.16	4.77	5	6,019,625
MLCFPS	4.12	4	4	4.12	60
MODAM	1.2	1.18	1.15	1.15	5,023
MOON	5.3	6.3	6.3	5.3	1
MQTM	9.5	9.66	9.65	9.66	700
MRNS	40.52	41	39.63	40.52	155
MSOT	17	17.3	17.3	17.5	13,749
MTIL	0.95	1.25	0.83	0.85	10,050
MTL	499.32	507	498.01	505.75	18,257
MUCL	11.25	12.25	12.1	12.1	1,000
MUKT	0.69	0.69	0.57	0.61	686
MUREB	69.85	71.68	67	70	13,090
MWMP	11.39	12.39	10.39	10.48	95,602
MZSM	2.25	2.35	2.1	2.11	12,678
NAGC	18.2	17.5	17.5	18.2	65
NATF	104.22	109.43	102	106.11	7,391
NBF	3.25	3.5	2.31	3.01	10,011
NBP	41.01	43.06	41.7	43.06	7,740,289
NCL	18.14	19.14	18.47	19.14	441,651
NCPL	13.55	14.05	13.45	13.77	229,139
NESTLE	4476.41	4478	4400	4415	15
NETSOL	14.25	15.25	14.25	14.4	2,100,048
NETSOL-MAR	14	15	14.4	14.73	4,500
NIB	2.8	2.9	2.68	2.7	6,656,233
NIBTFC	99.4039	0	0	99.4039	0
NICL	3.91	4.05	3.7	3.76	686,184
NMBL	5.84	5.95	5.4	5.74	21,295
NML	49.56	52.03	49.5	52.03	3,262,101
NOPK	24.96	25.25	24	24.01	1,120
NOPKNV	13.7	13.01	13.01	13.01	1,742
NPL	13.35	13.85	13.49	13.61	165,848
NRL	249.79	255	250.51	254.16	77,195
NSB10Y1	100	0	0	100	0
NSB3Y1	94	100	100	94	1
OGDC	166.76	167.95	165.21	166.1	458,021
OLPL	9.06	9	8.9	9	2,162
OLSM	4.62	5.61	4.3	5.3	26,949
OLTM	1	1.1	1	1.1	5,140
OTSU	34.23	34.1	33	33.75	2,500
PACE	2.78	2.95	2.77	2.9	5,048,340
PAEL	7.59	7.89	7.21	7.28	584,868
PAKD	43.06	43	43	43.06	1
PAKMI	1.3	1.25	1.15	1.15	570
PAKRI	22.29	23.4	21.4	21.63	9,000,296
PAKT	46.96	48.05	47.9	47.92	2,111
PASL	3.92	4.1	3.41	3.5	2,517,892
PCAL	38.24	40.15	38	39.99	5,578
PECO	55.28	55	52.76	55.28	428
PEF	7.55	7.65	7.51	7.51	5,125
PFLTFC2	99.6275	0	0	99.6275	0
PGCL	72.5	72	71	71.06	769
PGF	13.2	13.4	13.2	13.27	49,889
PIAA	2.93	3.09	2.9	2.92	796,852
PICT	141.87	140.5	134.78	134.79	12,060
PICTPS	10.83	10	10	10.83	141
PIF	6.12	6.3	6.12	6.2	22,937
PIL	8.4	8.45	8	8.34	2,687
PINL	8.76	9.15	8.51	8.81	147,239
PIOC	10.76	10.95	10.5	10.54	152,523
PKGP	12.94	13.5	13	13.08	447,139
PKGS	81.25	82.4	80.1	81.42	8,703
PMI	1.25	1.44	1.35	1.25	3
PMRS	43.5	41.33	41.33	43.5	10
PMTFC6	96.5803	0	0	96.5803	0
PNGRS	2.65	2.65	2.51	2.52	6,805
PNSC	17.21	18.21	17.8	18.21	35,333
POL	363.33	369.5	363.6	366.93	584,759
PPL	177.29	182.45	177.5	181.97	861,834
PPP	36.99	38.5	36	36.99	234
PRL	56.59	58.7	56.75	57.01	22,100
PRWM	9.5	10.5	9.5	10.24	35,325
PSEL	132.2174	132	132	132	0
PSMC	64.86	64.85	62.1	62.79	31,749
PSO	244.45	249.9	244.99	246.29	578,094
PSYL	18.68	18.99	17.69	18.65	2,513
PTC	11.93	12.51	11.77	12.39	8,241,355
QUICE	4.78	5.78	4.7	5.23	1,488,924
RAVT	1.44	1.5	1.35	1.38	89,728
RCML	23.23	24.39	22.07	22.08	1,001
REGT	92.71	92.71	92.71	92.71	1,000
REWM	9.25	9.25	9.01	9.25	9,295
RICL	8.5	8.99	8.3	8.3	3,057
RUPL	29.25	30.71	30.5	30.71	7,516
SAIF	6	6.34	6	6.12	1,517
SALT	44.79	42.85	42.85	44.79	25
SANE	2.99	2.8	2.8	2.99	11
SANSM	9.27	9.4	9.4	9.27	5
SAPL	149	152.5	151.1	152.5	730
SAZEW	22.32	23.25	22.52	22.59	10,511
SBL	2.71	2.79	2.55	2.59	1,169,262
SCBPL	9.74	10	9.66	9.93	134,380
SCLL	4.5	4.5	4	4.5	34,801
SCM	11.08	11.45	10.9	10.9	2,989
SEARL	45	45	44.32	44.91	10,413
SEL	16.5	16.94	16.93	16.8	9,598
SEPCO	1.83	1.9	1.58	1.62	1,311,505
SEPL	40.92	42	41.5	41.99	3,004
SFL	105.5	110.77	110.77	110.77	12
SGML	6.1	6.5	6.1	6.1	111
SGPL	1.28	1.2	1.1	1.1	23,500
SHCI	1.74	1.85	1.5	1.5	8,009
SHEL	202.44	204.5	201.15	202.93	21,822
SHEZ	125.01	121	120.5	120.98	44,178
SHFA	31.95	32	30.5	30.5	2,483
SHJS	63.9	62.31	62.1	63.9	6
SHNI	11.45	11.98	11.98	11.45	1
SHSML	7.5	7.1	7	7	7,000
SIBL	2.24	2.75	2.5	2.24	2
SIEM	789	770	770	789	26
SILK	2.92	3.02	2.85	2.89	2,396,933
SING	18.44	19.44	17.44	19.43	12,455
SITC	102.85	103.5	102	102.5	9,550
SLYT	3.9	4.5	3.7	3.71	5,030
SMBL	3.79	3.99	3.8	3.88	1,125,572
SMTM	5.98	6.19	5.5	5.89	103,383
SNAI	39.35	40.5	40	40.48	1,525
SNBL	7.36	8.36	7.32	8.17	17,685,822
SNGP	19.93	20.93	19.95	20.47	672,088
SPL	13.52	13.75	13.25	13.3	222,114
SPLC	0.89	0.89	0.7	0.76	79,172
SRSM	8.28	7.5	7.28	7.3	1,790
SRVI	194.96	193	190	192.31	721
SSGC	21.03	21.88	21	21.23	176,289
SSIC	5.24	5.98	5.6	5.98	10,868
SSML	1.6	1.69	1.69	1.6	51
STJT	22.69	23.82	23	23	50,536
STPL	7.65	7.9	7.6	7.9	7,261
TAJT	0.53	0.5	0.5	0.5	500
TATM	23.25	22.1	22.09	22.1	520
TDIL	10.99	10.9	10.5	10.5	87,273
TELE	1.95	2.05	1.9	1.91	1,177,722
TGL	12.71	13	12.66	12.69	104,840
THALL	83.92	85	83	83.28	11,221
THCCL	19	20	19	19.81	14,746
TICL	49.85	49	49	49.85	10
TOWL	8.08	9	9	8.08	11
TREET	42.96	43.5	42.4	43.05	49,164
TREI	1.15	1.2	1.15	1.15	10,000
TRG	4.18	4.65	4.25	4.33	26,749,712
TRIBL	1.35	1.3	1.3	1.35	150
TRIPF	194.64	203	193.01	194.71	4,753
TRPOL	0.92	0.98	0.98	0.92	1
TRSM	3.59	2.9	2.59	2.59	8,065
TSMF	1.35	1.4	1.3	1.35	482
TSPL	1.16	1.34	1.15	1.2	209,449
UBL	75.4	79.17	74	75.77	3,225,530
UBLTFC4	100.8544	0	0	100.8544	0
UDPL	7.5	7.15	7	7.5	389
ULEVER	5681	5790	5556.5	5698.38	130
UNIC	5.38	5.56	5.56	5.67	624
UNIM	0.4	0.57	0.57	0.57	500
WAHN	39.7	39	39	39.7	156
WTCL	2.99	3	2.71	2.78	919,396
WTL	3.3	3.45	3.06	3.1	7,161,824
ZIL	66	69.3	66.5	69.3	21,111
ZTL	3.5	3.45	3.45	3.45	5,000
Total Turnover					451,710,396

KSE EOD Daily Share Price Data -28/03/2012