KSE EOD Daily Share Price Data - 10/04/2012

For: April 10, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	80	80	80	80	500
AACIL	5.5	6.25	5.6	6.08	3,398,148
AASM	23.03	23.49	23.49	23.03	110
AATM	1.57	1.95	1.5	1.56	1,545
ABL	64.8	65.5	64.3	64.76	107,893
ABLTFC2	100.0588	0	0	100.0588	0
ABOT	102.6	104	102.6	103.96	13,117
ACPL	83.05	83.79	82.55	82.9	11,230
ADAMS	16.61	16.96	16.91	16.61	101
ADMM	28.24	28.95	27.8	27.84	501
ADOS	6.2	6.25	6.11	6.11	3,328
AGIC	9.9	9.33	9.33	9.33	1,000
AGIL	67.18	67.89	67.89	67.18	2
AGL	16.26	16.29	16.25	16.25	5,000
AGTL	178.49	178.5	176	178.49	1,009
AHCL	36.09	36.41	35.51	35.62	4,070,745
AHCL-CMAY	36.83	0	0	36.34	0
AHI	20.99	22.03	20.1	20.99	938,853
AHL	43.89	44.79	41.71	42.11	583,279
AICL	55.27	58.03	54.8	57.85	1,274,911
AKBL	14.26	14.8	14.15	14.51	3,295,884
AKDCL	42.06	44.16	40	44.16	18,136
AMBL	5.5	5.2	5.2	5.2	500
AMTEX	2.22	2.77	2.21	2.67	5,505,241
ANL	9.29	9.7	9.13	9.34	9,952,676
APL	456.03	458.5	455	456.02	22,971
ATBA	193.89	195	194	194.39	262
ATFF	7	7.25	7.05	7.25	51,388
ATIL	31	31.5	30.5	30.73	19,467
ATLH	144	146.5	145.04	145.33	1,220
ATRL	129.34	130.1	129	129.15	408,286
ATRL-CMAY	132.01	0	0	131.75	0
BAFL	16.18	16.45	16.07	16.23	2,792,128
BAFL-CMAY	16.51	0	0	16.56	0
BAFS	39	39	39	39	1
BAHL	29.16	29.98	29	29.26	2,823,509
BAHL-CMAY	29.76	0	0	29.85	0
BAPL	5.97	6.4	5.51	5.84	938
BATA	654.16	679	635	654.16	9
BCML	15.95	15.31	14.95	14.96	7,049
BERG	16.2	16.9	16.6	16.85	511
BFMOD	3.7635	4	3.86	3.98	2,336
BGL	2.5	2.5	2.3	2.5	6,300
BILF	1.4	1.5	1.5	1.5	4,999
BIPL	8.7	9.4	8.5	9.13	6,490,851
BNWM	24.13	25.33	24.25	25.24	21,542
BOK	7.57	7.55	7.21	7.25	41,532
BOP	9.77	9.99	9.6	9.73	5,197,476
BPL	25.5	25.69	25.25	25.65	2,101
BROT	1.1	1.19	1.1	1.1	2,628
BRR	2.7	2.7	2.55	2.55	3,386
BTL	62.9	66.03	66.03	62.9	50
BWCL	19.66	20.66	20.2274	20.2274	410
BWHL	27.74	28.5	28.5	27.74	1
BYCO	11.93	12.93	12.05	12.45	13,755,894
CENI	8.98	9.14	8.8	9.11	111,022
CEPB	14.56	15	14.3	14.71	11,641
CFL	9	10	10	9	1
CHAS	9.5	9.75	9.75	9.5	1
CHBL	2.28	2.4	2.2	2.3	63,137
CHCC	23.9	25.09	23.57	23.93	1,619,475
CJPL	1.18	1.2	0.93	1.05	6,007
CLOV	61	62	62	62	500
CML	2.68	2.75	2.5	2.51	26,592
COLG	800.26	795	795	795	0
CPL	148.05	149.75	147	147.18	34,855
CPPL	30.58	31.9	30.5	31.57	75,077
CRTM	7.93	8.93	8	8.1	799
CSAP	23.12	24.27	23.35	24.27	67,583
CSIL	3.35	3.5	3.35	3.5	9,500
CSM	0.97	1.1	0.91	1	331,065
CSMD	15.99	16.32	16.32	15.99	102
CSUML	3.5	3.47	3.3	3.4	2,060
CWSM	1.6	1.4	1.4	1.4	500
CYAN	61	61.2	59.5	61	2,602
DADX	38.35	40	39.85	39.89	701
DAWH	39.15	39.49	38.61	38.96	74,253
DBCI	2.62	2.74	2.51	2.59	409,397
DCH	3.09	3.2	2.85	2.99	471,553
DCL	6.19	7.19	6.12	7.18	26,392,769
DCM	2	1.9	1.8	1.9	1,530
DEL	2.45	2.6	2.25	2.3	14,110
DFML	3.07	3.1	2.85	3.01	2,162,365
DFSM	2.1	2.03	2.03	2.03	1,000
DGKC	39.58	41.55	39.72	41.46	20,150,012
DKTM	1.8	2.2	1.8	2.01	3,171
DLL	33.83	34.5	33.5	33.5	2,978
DMTM	5.85	6.2	5	5.28	27,000
DMTX	4.5	4.5	4.5	4.5	1,000
DNCC	3.37	3.9	3.46	3.5	15,655
DOL	4.96	5.1	4.92	4.94	396,782
DSFL	2.76	2.99	2.65	2.84	4,883,358
DSIL	2.58	2.64	2.45	2.46	111,470
DSL	2.84	2.99	2.67	2.74	47,001
DWAE	1.58	1.84	1.45	1.55	12,640
DWSM	2.62	2.86	2.55	2.85	986
DYNO	15.75	16.15	16	16	4,500
ECOP	5.38	5.86	5.02	5.45	79,801
EFLTFC	101.5875	0	0	101.5875	0
EFLTFC3	97.025	0	0	97.025	0
EFOODS	50.07	50.89	48.9	49.46	1,891,300
EFUG	87.48	91.85	86.8	91.85	41,884
EFUL	81.58	83.99	81.5	82.39	13,089
ELCM	9.5	9.75	9.75	9.5	11
ELSM	25.2	26.46	25.85	26.46	5,556
EMCO	2.8	2.57	2.53	2.8	319
ENGRO	102.81	103.49	100.5	100.93	1,889,764
ENGRO-CMAY	104.93	0	0	102.97	0
ENGROTFC	99.75	0	0	99.75	0
EPCL	12.82	13.15	12.71	12.76	3,441,659
EWLA	6	7	5.01	7	60,087
EXIDE	178.25	178	178	178.25	13
FABL	13.65	13.98	13.35	13.43	57,127
FATIMA	22.84	23.75	22.95	23.38	6,393,113
FCCL	6.07	6.25	6.06	6.2	11,931,267
FCIBL	3.69	3.79	3.79	3.79	1,000
FCSC	4.53	4.5	4.25	4.26	84,983
FDIBL	1.84	1.86	1.69	1.71	54,089
FDMF	3.85	4.18	3.82	3.82	3,645
FECM	2.91	3.2	2.7	2.77	1,543
FECTC	13.06	14.06	13.56	14.06	503,651
FEM	1.89	1.98	1.81	1.89	102
FFBL	41.44	41.55	40.31	40.56	2,901,906
FFBL-CMAY	42.3	0	0	41.38	0
FFC	122	123.99	121.4	122.06	2,393,662
FFC-CMAY	124.52	0	0	124.52	0
FFLM	2.23	2.97	1.96	2.05	19,074
FHAM	8	8.2	8	8.09	21,679
FHBM	8.18	8.1	8.1	8.18	305
FIBLM	1.5	1.5	1.5	1.5	4,000
FLYNG	3.51	3.59	3.36	3.42	1,672,299
FML	32.11	33.7	33.7	32.11	1
FNEL	7.98	7.99	7.5	7.5	12,682
FPJM	1.44	1.95	1.61	1.83	169,700
FPRM	13	13	13	13	1,000
FRSM	19.25	19.99	19.8	19.83	630
FTHM	100	95.62	95.62	104	3,635
FTSM	1	1.25	1.25	1	416
FUDLM	6.77	6.97	6.97	6.77	26
GADT	54.46	55	54.26	54.89	801
GAIL	2.75	2.95	2.55	2.79	10,485
GAMON	2.7	2.49	2.48	2.49	1,000
GASF	4.12	4.18	4.12	4.12	44,601
GATM	23.62	24.4	24.38	24.4	501
GENP	1.5	1.54	1.43	1.44	299,344
GFIL	3.6	3.5	3.5	3.6	300
GGL	11.29	12.2	11.4	11.63	727,383
GHGL	44.62	46.84	43.25	46.84	39,857
GHNI	6.99	7	6.86	6.99	2,700
GHNL	3.92	4.39	4.03	4.33	191,496
GLAXO	62.71	65	62.35	63.21	26,660
GRAYS	26.89	28.23	27	27.66	3,814
GTYR	20.54	21.56	20.9	21.56	67,540
GUSM	5.47	5.27	4.91	4.92	15,510
GVGL	18.24	18.8	18.5	18.24	331
GWLC	7.34	7.99	6.98	7.11	4,013
HABSM	20.5	20.59	20.3	20.48	36,302
HADC	1.51	1.5	1.35	1.39	35,700
HAJT	0.75	0.9	0.65	0.75	103
HAL	18.25	18.25	18.25	18.25	1,000
HBL	111.72	113.5	108	108.98	132,855
HCAR	12.07	13.07	11.93	12.99	276,012
HICL	12.01	12.27	12.11	12.22	183,600
HINO	70.25	71.5	70.09	71	1,724
HINOON	34.57	34.7	33.62	34	1,548
HIRAT	5.1	5.29	5.01	5.05	25,012
HMB	17.34	17.5	16.95	17.05	132,896
HMIM	1.85	2.39	2.35	2.37	1,500
HSPI	18.1	18	17.5	17.55	3,801
HUBC	37.19	37.7	36.9	37.39	738,489
HUBC-CMAY	37.96	0	0	38.14	0
HUMNL	19.99	20.99	20.69	20.99	17,365
HUSI	3.09	3.75	3.75	3.09	1
HUSS	16.5	17.5	17.5	16.5	1
IBFL	38.99	39	38.1	38.84	8,688
IBLHL	17.56	17.5	17	17.46	5,741
ICI	128.23	129	127.5	128	7,588
ICIBL	1.06	1.09	1	1	263,864
IDSM	4.6	4.87	4.87	4.6	100
IDYM	385.58	399.98	399.98	385.58	10
IFSL	12.55	13.55	13.02	13.52	94,337
IGIBL	3.15	3.19	2.98	3	1,357,357
IGIIL	52.43	53	52	53	28,009
ILTM	225.19	213.94	213.94	225.19	10
INDU	255.31	268.06	256	263.18	4,136
INIL	29.75	30.9	29.5	29.71	82,249
ISIL	79.67	83.65	80.85	83.21	1,849
ISL	10.48	11	10.45	10.89	242,205
JDMT	17.88	16.9	16.9	16.9	500
JDWS	90.26	91	89.25	90.58	1,211
JGICL	52.63	53.01	52.5	52.51	506
JKSM	7	7.34	7	7.34	1,444
JLICL	70	70	69.9	70	310
JOPP	7.13	8.13	7.5	8.03	500
JPGL	2.61	2.7	2.46	2.5	1,338,827
JSBL	6.28	6.48	6.15	6.23	2,190,847
JSCL	21.65	21.94	21.05	21.35	13,328,399
JSGCL	46.34	47	45.3	46.01	7,216
JSGF	7.15	7.11	7.08	7.15	371
JSIL	14.15	14.28	13.5	13.69	1,967,248
JSVFL	6.72	6.75	6.7	6.7	11,949
KAPCO	45.19	45.86	44.52	44.58	64,106
KAPCO-CMAY	46.12	0	0	45.48	0
KASBB	2.78	2.86	2.71	2.75	339,982
KASBM	3.01	3.98	3.05	3.05	501
KASBSL	6.94	6.9	6.5	6.51	196,474
KESC	4.53	4.59	4.15	4.19	2,346,693
KHTC	40	42	38.05	42	502
KML	3	2.7	2.7	2.7	500
KOHC	33.71	35.39	35.39	35.39	15,389
KOHE	19.51	19.5	19.25	19.28	14,865
KOHP	2.85	3.08	2.75	2.9	8,886
KOHS	3.75	4.2	3	3.74	512
KOHTM	2.5	2.99	2.5	2.99	13,891
KOIL	1.49	1.57	1.39	1.5	81,743
KOSM	1.47	2.18	1.52	1.57	9,532
KSBP	34.65	35.25	33.75	34.07	6,570
KTML	5.47	5.5	5.3	5.32	163,603
LIBM	50.25	52.76	52.76	50.25	100
LINDE	101.55	102.9	101.5	102.25	8,055
LOTPTA	8.53	8.68	8.3	8.35	1,626,320
LPCL	5.16	5.22	4.95	5.09	10,224,312
LPGL	18.7625	17.77	17.77	17.77	210
LUCK	123.56	125.15	122.16	123.61	3,850,189
LUCK-CMAY	126.11	0	0	126.1	0
MACFL	13.5	13.7	13	13.32	12,303
MARI	99.94	102	99	100.4	219,738
MBF	9.95	10	9.9	10	26,000
MCB	173.29	175.74	172.23	173.29	555,789
MCB-CMAY	176.87	0	0	176.78	0
MEBL	29.86	29.67	29.25	29.5	93,269
MEHT	61.25	61.8856	61.8856	61.8856	0
MFFL	175	179.09	167.1	175	21
MFTM	1.15	1.49	0.82	1.35	17,384
MIRKS	30	31.5	31	31	3,556
MLCF	5.98	6.29	5.86	6.09	4,203,008
MLCFPS	6	6.9	6.85	6.87	5,933
MODAM	1.5	1.95	1.55	1.89	34,849
MOON	6.32	7.32	7.3	6.32	300
MQTM	9.75	10	10	10	500
MRNS	41.98	41.75	40.15	41.65	3,091
MSOT	19	19.98	19.89	19.95	1,020
MTIL	0.89	0.8	0.8	0.89	1
MTL	491.75	492.99	489	489.01	5,434
MUBT	0.8	1	1	0.8	344
MUCL	13.75	14.75	13.9	14.5	12,278
MUKT	0.7	0.77	0.6	0.76	13,668
MUREB	69.76	70.95	69.26	69.76	344
MWMP	7	8	7.3	7.96	27,273
MZSM	2.21	2.25	2.23	2.25	1,801
NAGC	18.52	19.49	18.9	18.52	100
NATF	100.06	105.06	100	104.18	5,900
NBP	45.26	47.52	45.4	47.35	9,671,322
NCL	19.65	20.39	19.85	19.96	241,538
NCLNCP	17.05	16.05	16.05	17.05	33
NCPL	14.14	14.5	14.2	14.3	130,451
NESTLE	4509	4579	4461	4486.67	24
NETSOL	14.15	14.25	13.8	13.94	189,161
NIB	2.85	3.15	2.87	2.95	32,258,523
NIBTFC	99.75	0	0	99.75	0
NICL	3.49	3.73	3.43	3.46	237,221
NML	56.54	58.15	56.01	56.72	3,133,987
NONS	16	16.95	16.95	16	89
NOPK	21.6	21.75	20.81	20.98	2,502
NPL	13.75	13.9	13.7	13.75	61,821
NRL	252.02	254.9	250	251.26	82,736
NSB3Y1	94	0	0	94	0
OGDC	166.33	168	165.1	167.18	383,818
OLPL	8.77	9	8.8	9	5,059
OLSM	5	4.95	4.95	4.95	2,552
OLTM	1.03	1	0.99	1	4,003
PACE	3.6	3.78	3.45	3.5	3,197,268
PAEL	5.86	6	5.5	5.86	1,454,789
PAKD	45.19	45.39	45.35	45.21	1,035
PAKRI	20.86	21.04	20.77	20.83	700,553
PAKT	47	49.35	46	47.86	8,008
PASL	3.31	3.45	3.27	3.3	594,251
PASM	10.38	11.24	11.24	11.24	3,400
PCAL	36.05	37.35	37.35	36.05	25
PECO	55.28	53	53	55.28	1
PEF	7.7	7.77	7.6	7.77	6,405
PFLTFC2	99.9051	0	0	99.9051	0
PGCL	75.52	77.75	75	77.72	1,507
PGF	13.51	13.75	13.51	13.74	112,700
PIAA	2.84	2.88	2.75	2.8	199,346
PICT	148	148.5	147	148	14,192
PIF	6.31	6.49	6.35	6.36	45,350
PIL	8.42	8.44	7.46	8.42	217
PINL	8.8	8.97	8.63	8.67	32,079
PIOC	12.3	12.5	11.81	12.38	404,154
PKGI	7.19	7.5	7.2	7.19	79
PKGP	13.12	13.12	13.02	13.07	81,362
PKGS	86.83	91.17	86.9	91.1	179,826
PMI	1.32	1.4	1.27	1.4	2,038
PMPK	109.76	115.24	112	109.76	69
PMRS	43	40.85	40.85	43	64
PMTFC6	96.7724	0	0	96.7724	0
PNGRS	2.44	2.52	2.4	2.5	5,601
PNSC	17.29	17.75	17.1	17.48	13,889
POL	371	373	369.5	370.27	206,307
PPL	182.4	184.5	181.25	183	324,630
PPVC	3.9	4	4	4	1,525
PRET	20.7	21.7	21.7	20.7	190
PRL	61.95	62	61.25	61.74	17,528
PSMC	67.81	68.7	67.35	67.83	6,624
PSO	249.26	250	248	248.51	49,742
PSYL	17.94	17.95	17.08	17.98	6,000
PTC	12.57	12.72	12.47	12.61	1,151,668
QUET	28.12	29.45	26.72	28.12	160
QUICE	5	5	4.71	4.71	102,600
RAVT	1.55	1.6	1.5	1.52	74,514
REDT	0.7	0.65	0.6	0.6	2,000
REWM	9.11	9.25	9.25	9.25	5,300
RICL	8.5	8.68	8.2	8.5	10
RMPL	2608.36	2610	2610	2608.36	1
RUPL	30	31.03	31.03	29.51	2,001
SAIF	5.66	5.99	5.52	5.68	1,825
SALT	39	39	37.05	37.27	592
SANSM	9.6	10	9.75	10	22,354
SAPL	175.96	184.75	184	184.75	4,343
SASML	6	7	6.5	6.5	91
SAZEW	24.25	24.25	24.19	24.24	3,146
SBL	3.03	3.15	3.01	3.02	549,337
SCBPL	12	12.6	12	12.51	247,534
SCL	75	78.75	78.75	75	1
SCLL	4.35	4.4	4.32	4.32	4,651
SCM	11.1	11.28	11.12	11.12	1,001
SEARL	45.47	45.74	45.27	45.74	1,146
SEL	16.75	16.75	16.2	16.75	3,400
SEPCO	1.96	2.09	1.81	1.84	1,361,295
SEPL	42	42.5	42	42.1	2,617
SERF	0.43	0.41	0.41	0.41	500
SFWF	7	7.5	7.25	7.5	2,168
SGML	5.55	6.4	6.4	5.55	1
SGPL	0.92	1.44	1.18	1.2	5,750
SHCI	2.12	2.26	2.06	2.15	3,000
SHCM	12	11	11	12	205
SHEL	161.09	162.89	159.7	160.07	12,266
SHEZ	117.3	119.5	118.95	119.27	223
SHFA	31.65	33	30.39	31.18	815
SHJS	68.17	71.57	71.5	71.57	3,200
SHNI	10.48	11.45	9.5	10.97	1,676
SHSML	7.45	7.5	7.31	7.31	8,325
SIBL	2.5	3	2.27	2.5	1,894
SIEM	770	751	735.01	747	150
SILK	2.9	3.01	2.85	2.89	4,938,286
SING	20.57	20.85	19.55	20.57	110
SITC	114.42	117.88	113.26	116.42	8,712
SMBL	4.7	4.73	4.25	4.3	4,113,743
SMCPL	7.2	7.35	7.35	7.2	10
SMTM	5.39	5.24	4.85	4.91	89,611
SNAI	42.82	43	41.04	42.98	51,704
SNBL	8.86	8.9	8.64	8.72	1,384,280
SNGP	22.81	23.18	22.56	22.74	434,840
SPL	13.01	13.09	12.85	12.95	89,727
SPLC	0.84	0.8	0.61	0.74	106,230
SRVI	179.98	180	175.28	177.62	251
SSGC	21.44	21.73	21.2	21.35	52,900
SSIC	5	5.05	4.65	4.98	6,712
SSML	1.6	1.6	1.51	1.6	356
STCL	6.83	7.75	7	7.5	20,367
STJT	23	23.99	23.05	23.99	601
STML	8.9	8.9	8.9	8.9	500
STPL	8	8.3	8	8.27	10,013
SURC	24.18	25	24.25	24.44	15,613
SUTM	35	36.75	36.75	35	5
SZTM	5.14	6.14	5	5.01	2,648
TAJT	0.5	0.68	0.5	0.6	22,000
TATM	23.45	23.99	23.99	23.45	200
TDIL	11.2	11	10.7	11	26,652
TELE	2.11	2.2	2.01	2.03	1,624,799
TGL	13.67	14.48	13.6	13.86	129,494
THALL	87.02	90.5	86.1	86.71	52,275
THCCL	18.882	18.26	18.26	18.88	99
TOWL	8.08	9	7.08	7.15	2,827
TREET	49.04	49.1	47.5	48.08	99,002
TREI	1.28	1.38	1.38	1.28	1
TRG	4.53	4.65	4.28	4.48	3,910,416
TRIBL	1.2	1.11	1.11	1.2	200
TRIPF	204.99	206.9	206.9	204.99	5
TRSM	2.21	2.8	2.8	2.8	500
TSBL	2.45	3.45	3.45	2.45	13
TSMF	1.07	1.3	1	1.3	1,003
TSML	66	66.5	65	65	541
TSPL	1.1	1.15	0.97	1.15	10,001
UBDL	23.5	23.5	23.5	23.5	150
UBL	74.06	76.1	74.5	75.17	629,579
UBLTFC4	100.8544	0	0	100.8544	0
UDPL	7.5	8	8	7.5	100
ULEVER	5844.49	5900	5600	5896.3	816
UNIC	6.05	6.25	6.25	6.25	1,876
UNIM	0.11	0.6	0.6	0.6	5,000
UVIC	1.75	2.15	1.75	2.15	13,938
WAHN	39.5	41.3	41.3	39.5	20
WTCL	2.8	3.24	2.91	2.99	4,312,434
WTL	4.05	4.18	3.83	3.86	10,353,576
YOUW	1.41	1.44	1.35	1.42	8,863
ZTL	3.5	3.68	3.68	3.68	1,000
Total Turnover					290,421,230

KSE EOD Daily Share Price Data - 10/04/2012

Re: Dividend Askari Bank

Here you go. These are all the dividends (in Rs) that Askari Bank has ever given/announced;

Announcement Date	Quarter	Quarter End Date	Dividend	Bonus
21-Feb-08	YEAR END	31/12/2OO7	1.5	35%
14-Feb-07	YEAR END	31/12/2OO6	1	50%
22-Feb-06	YEAR END	31/12/2OO5	1.5	33%
10-Feb-05	YEAR END	31/12/2OO4	2	20%

As you can see Askari Bank has not announced any dividend since 22nd February 2008 and that is the reason you have not received any.

On 10/04/2012 2:23 PM, wajahat muftee wrote:

AOA. I have Askari Bank shares but have not received dividend since long can u send me the details of dividends given by Askari bank since 2007. Wajahat Ali Muftee

Re: Dividend Askari Bank

KSE EOD Daily Share Price Data - 09/04/2012

For: April 09, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	80.54	84.55	80	80	1,604
AACIL	4.5	5.5	4.1	5.5	2,305,121
AATM	1.7	1.99	1.4	1.57	13,000
ABL	65	65.2	64.25	64.8	6,801
ABLTFC2	100	100.5	100.5	100.0588	2,000
ABOT	101.97	103	101.5	102.6	16,473
ACPL	83.71	84.44	83	83.05	299,137
ADAMS	17.59	17	16.61	16.61	6,622
ADMM	26.9	28.24	27.8	28.24	7,061
ADOS	6	6.21	6.1	6.2	6,781
AGIC	10.1	10.24	9.76	9.9	1,036
AGIL	68.59	67.26	67.05	67.18	500
AGL	16.31	16.5	16.26	16.26	11,600
AGTL	178	179	175	178.49	3,094
AHCL	35.79	36.99	35.75	36.09	11,979,433
AHCL-CMAY	36.54	0	0	36.83	0
AHI	19.99	20.99	20.99	20.99	1,945
AHL	41.9	43.99	42.98	43.89	1,139,676
AICL	55.97	56.38	55.15	55.27	60,016
AKBL	13.77	14.58	13.4	14.26	5,520,927
AKDCL	41.59	42.5	41	42.06	6,312
ALQT	14.4	13.9	13.9	13.9	8,589
AMBL	5.5	5.5	5.5	5.5	200
AMTEX	2.29	2.4	2.2	2.22	891,365
ANL	9.1	9.58	9.15	9.29	7,686,877
APL	461.84	465.9	455	456.03	35,607
ATBA	192.2	194.01	193	193.89	1,155
ATFF	7.09	7.15	7	7	15,180
ATIL	30.99	31.5	30.51	31	10,856
ATLH	144.53	144.98	142.42	144	2,142
ATRL	128.96	130.5	129	129.34	405,185
ATRL-CMAY	131.66	0	0	132.01	0
BAFL	16.11	16.5	16.06	16.18	3,737,448
BAFL-CMAY	16.45	0	0	16.51	0
BAFS	39	37.05	37.05	39	26
BAHL	28.26	29.28	28.04	29.16	2,799,811
BAHL-CMAY	28.85	0	0	29.76	0
BAPL	6.27	6.24	5.8	5.97	600
BATA	654.16	680	635	654.16	32
BCL	29.61	31.09	30.3	30.3	1,000
BCML	15	16	15	15.95	5,120
BERG	16.4	17	16.2	16.2	3,510
BFMOD	3.76	4.4	3.7635	3.7635	100
BGL	2.35	2.5	2.05	2.5	4,539
BIPL	8.85	9.5	8.6	8.7	2,146,147
BNWM	23	24.15	22.5	24.13	38,402
BOK	7.48	7.77	7.2	7.57	27,553
BOP	9.58	10.09	9.6	9.77	7,379,136
BPL	25.51	25.9	25.5	25.5	13,002
BROT	1.1	1.19	1.06	1.1	2,125
BRR	2.61	2.7	2.27	2.7	2,832
BTL	62.9	66.03	65.9	62.9	125
BWCL	19.16	19.66	19.66	19.66	0
BYCO	10.93	11.93	11.93	11.93	520,337
CENI	8.94	9	8.82	8.98	3,371
CEPB	14.78	14.89	14.31	14.56	3,844
CHAS	9.5	9.42	9.25	9.5	11
CHBL	2.35	2.4	2.18	2.28	38,125
CHCC	22.77	23.9	23.4	23.9	240,317
CJPL	1.24	1.2	1	1.18	3,600
CML	2.65	2.89	2.63	2.68	122,259
COLG	775	810	750	800.26	185
COTT	2.19	2.05	2.05	2.05	41,000
CPL	146.43	148.15	145	148.05	6,766
CPMFI	4.1	4.4	4	4.4	1,240
CPPL	30.39	31.4	30.36	30.58	22,770
CSAP	22.02	23.12	22.1	23.12	91,661
CSIL	2.51	3.49	2.61	3.35	670
CSM	0.89	1.2	0.84	0.97	426,791
CSMD	16	16	15.9	15.99	1,600
CSUML	3.5	3.5	3.49	3.5	140
CWSM	1.6	1.6	1.6	1.6	1,000
CYAN	60.5	61.5	61	61	982
DADX	38.35	40	38.58	38.35	302
DATM	0.48	0.5	0.36	0.5	23,693
DAWH	38.8	39.69	38.61	39.15	144,656
DBCI	2.7	2.94	2.51	2.62	723,503
DCH	3.18	3.47	3.01	3.09	601,910
DCL	6.7	6.89	6.05	6.19	21,066,159
DCM	1.65	2.08	1.99	2	1,600
DEL	2.25	2.45	2.2	2.45	75,997
DFML	3.23	3.42	3.02	3.07	1,668,192
DFSM	1.9	2.3	1.99	2.1	14,715
DGKC	39.19	40.44	39.25	39.58	15,206,246
DKTM	2.23	1.8	1.8	1.8	1,801
DLL	33.55	34.7	32.3	33.83	4,227
DMTM	5.26	5.99	5.1	5.85	21,500
DMTX	4.5	4	4	4.5	1
DNCC	3.8	3.75	3.25	3.37	17,708
DOL	5.18	5.29	4.9	4.96	844,243
DSFL	2.9	3.04	2.71	2.76	7,821,242
DSIL	2.62	2.66	2.45	2.58	526,734
DSL	2.61	3	2.63	2.84	236,508
DWAE	1.74	1.99	1.55	1.58	113,630
DWSM	2.85	2.98	2.56	2.62	43,710
DYNO	14.75	15.75	14.75	15.75	35,309
ECOP	5.54	6.2	5.3	5.38	113,202
EFLTFC	101.5875	0	0	101.5875	0
EFLTFC3	97.025	0	0	97.025	0
EFOODS	48.6	50.65	48.9	50.07	3,500,953
EFUG	90.91	93.5	86.51	87.48	15,612
EFUL	82.72	84.9	81	81.58	6,407
ELSM	24	25.2	23	25.2	381,669
EMCO	2.31	2.87	2.68	2.8	2,091
ENGRO	103.8	104.9	102.52	102.81	1,713,692
ENGRO-CMAY	105.97	0	0	104.93	0
ENGROTFC	99.75	0	0	99.75	0
EPCL	12.88	13.29	12.74	12.82	8,267,013
ESBL	2.75	2.75	2.6	2.7	60,500
EWLA	6.87	6.01	6	6	6,000
EXIDE	178	180	178.1	178.25	1,169
FABL	13.92	13.9	13.5	13.65	110,159
FASM	43.04	43.26	43.26	43.26	500
FATIMA	23.16	23.46	22.7	22.84	2,291,295
FCCL	5.87	6.25	5.95	6.07	19,681,018
FCIBL	3	3.69	2.9	3.69	2,500
FCSC	4.41	4.78	4.45	4.53	369,403
FDIBL	1.75	1.93	1.7	1.84	62,354
FECM	3.09	3.19	2.86	2.91	7,614
FECTC	12.06	13.06	12.6	13.06	366,533
FEM	1.9	2	1.61	1.89	10,258
FEROZ	75.91	75	73	74.43	374
FFBL	40.69	41.6	40.6	41.44	2,989,518
FFBL-CMAY	41.54	0	0	42.3	0
FFC	122.57	123.5	121	122	1,432,720
FFC-CMAY	125.14	0	0	124.52	0
FFLM	2.02	2.25	2	2.23	10,691
FHAM	8.1	8	7.9	8	1,720
FHBM	8.26	8.5	8	8.18	8,501
FIBLM	1.5	1.6	1.5	1.5	2,400
FLYNG	3.32	3.65	3.39	3.51	2,235,275
FNBM	6.3	7.29	6.8	6.8	10,900
FNEL	7.35	8	7.11	7.98	146,850
FPJM	1.54	1.75	1.27	1.44	59,329
FPRM	13	13	13	13	2,000
FTSM	1	0.81	0.81	1	100
FUDLM	6.77	6.88	6.88	6.77	1
GADT	55	55.5	54.46	54.46	902
GAIL	2.68	2.94	2.22	2.75	22,005
GAMON	2.67	2.7	2.25	2.7	15,027
GASF	4.1	4.12	4.1	4.12	28,896
GATM	22.5	23.62	23	23.62	8,331
GENP	1.4	1.51	1.4	1.5	479,856
GGL	10.29	11.29	10.3	11.29	722,947
GHGL	45.94	47	43.65	44.62	88,285
GHNI	6.9	7.49	6.8	6.99	41,340
GHNL	3.65	4.25	3.75	3.92	255,519
GLAXO	61.69	62.75	61.15	62.71	37,187
GLPL	66.55	66.66	66	66.29	500
GRAYS	26.89	27.7	26.75	26.89	310
GSPM	7.5	8.29	8	8.29	1,000
GTYR	20	20.75	19.85	20.54	47,949
GUSM	5.25	5.65	4.82	5.47	1,198
GWLC	7.1	7.9	6.31	7.34	17,288
HABSM	20.67	20.6	20.35	20.5	50,579
HADC	1.37	1.54	1.36	1.51	175,235
HAJT	0.81	0.75	0.75	0.75	1,000
HAL	18.76	18.25	18.25	18.25	2,000
HBL	111.83	113.5	111.2	111.72	32,078
HCAR	12.06	12.25	11.95	12.07	38,694
HICL	11.95	12.35	11.99	12.01	102,878
HINO	70.25	71	70	70.25	300
HINOON	34	35	33.99	34.57	14,334
HIRAT	5.18	5.3	5.1	5.1	134,944
HMB	16.85	17.55	16.65	17.34	210,978
HMIM	1.85	1.5	1.49	1.85	180
HSPI	18.11	18.1	17.5	18.1	43,988
HUBC	37.03	37.7	36.72	37.19	579,386
HUBC-CMAY	37.81	0	0	37.96	0
HUMNL	18.99	19.99	19.44	19.99	18,890
IBFL	39	39	38.25	38.99	1,009
IBLHL	17.56	17.5	16.9	17.56	349
ICI	127.29	130	126.5	128.23	16,517
ICIBL	0.94	1.09	0.91	1.06	1,277,689
IDEN	6.6	6.8	6.8	6.6	100
IDRT	6.65	6.5	6.5	6.5	1,000
IFSL	11.55	12.55	11.71	12.55	15,207
IGIBL	3.03	3.27	3.02	3.15	3,874,632
IGIIL	52	53	52	52.43	10,754
ILTM	225.19	214.22	214.11	225.19	25
INDU	254.17	265	242	255.31	798
INIL	29.55	30	29.26	29.75	34,511
INKL	7	8	6.5	7.8	10,001
ISIL	76.49	80.28	75.5	79.67	1,055
ISL	10.53	10.68	10.45	10.48	33,522
ISTM	6.82	6.8	6.8	6.8	500
JDMT	17.88	16.9	16.9	17.88	1
JDWS	90	94.35	90.25	90.26	5,652
JGICL	54	55.4	52.55	52.63	2,770
JLICL	70	70	69.99	70	2,000
JPGL	2.71	2.9	2.6	2.61	2,640,906
JSBL	6.21	6.5	6.25	6.28	2,601,186
JSCL	20.93	21.9	20.9	21.65	16,725,010
JSGCL	46	47.9	44.9	46.34	15,838
JSGF	7.35	7.21	7.1	7.15	24,145
JSIL	13.74	14.49	13.71	14.15	2,642,588
JSVFL	6.74	6.8	6.7	6.72	71,947
KAPCO	45.05	45.9	44.52	45.19	202,233
KAPCO-CMAY	45.99	0	0	46.12	0
KASBB	2.78	2.9	2.78	2.78	230,152
KASBM	3.01	3.16	3.16	3.01	2
KASBSL	6.96	7	6.73	6.94	25,275
KCL	4.1	5.1	5.1	5.1	600
KESC	3.96	4.75	4	4.53	19,304,081
KHTC	40.252	40	40	40	2,000
KML	2.6	3	2.25	3	626
KOHC	32.11	33.71	33.71	33.71	10,281
KOHE	20	19.56	19.5	19.51	1,000
KOHP	2.97	3.25	2.76	2.85	509
KOHS	4	4.9	3.5	3.75	3,006
KOHTM	2.53	2.79	2.5	2.5	19,044
KOIL	1.69	1.65	1.45	1.49	28,630
KOSM	2.47	1.57	1.47	1.47	124,880
KSBP	33.9	35.59	33.55	34.65	5,825
KTML	5.55	5.88	5.3	5.47	523,978
LATM	6	5.99	5.99	6	100
LEUL	2.7	2.75	2.75	2.7	100
LIBM	48.47	50.89	49.95	50.25	882
LINDE	101.7	102.35	101	101.55	3,994
LMSM	2.1	3.1	3.1	2.1	80
LOTPTA	8.68	8.78	8.45	8.53	1,958,768
LPCL	5.29	5.45	5.1	5.16	15,352,262
LPGL	19.35	18.7625	18.35	18.7625	50
LUCK	127.57	129.8	123.05	123.56	3,021,358
LUCK-CMAY	130.24	0	0	126.11	0
MACFL	13.37	13.8	13	13.5	20,577
MARI	96.25	101	95.41	99.94	792,982
MBF	9.91	9.95	9.93	9.95	7,000
MCB	173.8	175	172.2	173.29	136,123
MCB-CMAY	177.44	0	0	176.87	0
MEBL	29.33	30	29	29.86	411,803
MEHT	61	61.25	61.25	61.25	0
MERIT	21.64	21.5	20.56	20.62	610
MFFL	175	181	166.3	175	12
MFTM	1.2	1.24	0.8	1.15	14,001
MIRKS	30.02	30	30	30	500
MLCF	6.29	6.5	5.88	5.98	5,217,848
MLCFPS	5.53	6	6	6	1,532
MODAM	1.5	1.5	1.49	1.5	15,886
MOON	5.32	6.32	6.32	6.32	100
MQTM	9.51	9.75	9.75	9.75	1,000
MSCL	7.12	7.11	7.11	7.12	18
MSOT	18.41	19	18	19	601
MTIL	0.88	0.9	0.81	0.89	1,722
MTL	494.23	496.9	489	491.75	13,050
MUCL	13	14	13.75	13.75	5,500
MUKT	0.65	0.9	0.62	0.7	2,418
MUREB	70.5	71	69.66	69.76	27,398
MWMP	6.08	7.08	6.49	7	64,018
MZSM	2.03	2.24	2.1	2.21	18,600
NATF	100.33	100.1	100	100.06	360
NATM	27.56	28.93	28.93	28.93	500
NBP	47.01	47.5	45.1	45.26	5,762,196
NCL	19.53	20.07	19.6	19.65	140,498
NCPL	14.4	14.38	14	14.14	54,600
NESTLE	4421.3	4625	4370.01	4509	122
NETSOL	14.47	14.64	14.1	14.15	310,461
NIB	2.7	2.98	2.71	2.85	12,233,537
NIBTFC	99.6828	99.75	99.75	99.75	7,092
NICL	3.64	3.8	3.47	3.49	555,364
NML	56.97	58.49	56.25	56.54	1,961,629
NONS	15.5	16.5	15.2	16	11,261
NOPK	21.72	21.6	20.65	21.6	22,100
NOPKNV	14.55	15.55	15.55	15.55	742
NPL	13.81	13.9	13.65	13.75	22,505
NRL	253	254.9	252	252.02	132,908
NSB3Y1	94	0	0	94	0
OGDC	168.61	169.4	165.71	166.33	1,185,861
OLPL	8.75	9.1	8.11	8.77	886
OLTM	1.03	0.81	0.71	1.03	2
PACE	3.71	3.95	3.53	3.6	12,846,107
PAEL	6.11	6.5	5.8	5.86	1,824,377
PAKD	44.1	45.2	44.99	45.19	1,692
PAKL	2.2	1.25	1.25	2.2	100
PAKRI	20.97	21.3	20.81	20.86	1,823,103
PAKT	46.93	47	46	47	9,744
PASL	3.31	3.45	3.2	3.31	643,026
PASM	9.75	10.4	9.9	10.38	4,178
PCAL	36.64	36.05	35.5	36.05	3,550
PEF	7.7	7.8	7.65	7.7	61,500
PFLTFC2	99.6697	0	0	99.9051	0
PGCL	73.98	76.98	73.25	75.52	500
PGF	13.4	13.79	13.5	13.51	158,957
PIAA	2.69	2.9	2.67	2.84	422,241
PICT	147.98	149.5	146.55	148	74,498
PIF	6.2	6.5	6.25	6.31	105,281
PIL	8.42	9.35	7.48	8.42	3,433
PINL	8.75	8.97	8.65	8.8	38,592
PIOC	12.13	12.8	12.01	12.3	380,482
PKGI	7.19	7.2	7.2	7.19	100
PKGP	12.95	13.14	12.87	13.12	216,561
PKGS	85.1	87	85	86.83	10,732
PMI	1.3	1.35	1.25	1.32	2,407
PMPK	108.4	113.82	103.5	109.76	246
PMTFC6	96.7089	97.8	97.8	96.7724	5,000
PNGRS	2.42	2.5	2.35	2.44	32,421
PNSC	18.13	18.4	17.2	17.29	14,281
POAF	7.5	7.5	7.5	7.5	1,000
POL	374.21	374.99	370.5	371	207,198
PPL	184.11	185.5	181.5	182.4	112,440
PPVC	3.9	4.5	4	3.9	349
PRL	63.72	63.4	61.7	61.95	13,681
PRWM	10.84	10.9	10.02	10.22	11,650
PSMC	68.02	70	67.5	67.81	7,829
PSO	249.24	253.3	248	249.26	296,626
PSYL	17.94	17.99	17.07	17.94	8
PTC	12.47	12.82	12.47	12.57	2,716,275
QUICE	5.05	5.25	5	5	110,625
RAVT	1.6	1.79	1.55	1.55	74,894
REDT	0.5	0.7	0.6	0.7	1,500
REWM	9.25	9.5	9	9.11	3,205
RICL	8.5	8.5	8.05	8.5	4,620
RMPL	2608.36	2648	2551	2608.36	3
RUPL	30.99	30	30	30	25,000
SAIF	5.69	5.66	5.65	5.66	2,000
SALT	40.5	39.1	38.7	39	1,111
SANE	2.01	2.75	2.75	2.01	61
SAPL	167.59	175.96	174.7	175.96	2,824
SAPT	108	109.1	109.1	109.1	8,890
SAZEW	23.5	24.25	23.7	24.25	5,000
SBL	3.02	3.25	2.97	3.03	1,813,487
SCBPL	12.09	12.3	11.91	12	182,521
SCLL	4.5	4.45	4.32	4.35	43,246
SCM	11.25	11.85	11.1	11.1	13,225
SEARL	45.47	45.64	44.91	45.47	207
SEL	16.6	17	16.51	16.75	1,250
SEPCO	1.84	2.02	1.8	1.96	3,327,990
SEPL	42.44	42.5	41.61	42	1,182
SERF	0.45	0.43	0.4	0.43	6,000
SFWF	7	7	7	7	683
SGML	6.11	5.55	5.55	5.55	1,000
SGPL	0.92	1.28	1.28	0.92	100
SHCI	2	2.24	1.9	2.12	18,952
SHEL	161.8	163.65	160	161.09	18,331
SHEZ	117.3	117.4	114.51	117.3	16
SHFA	31.15	31.9	29.73	31.65	1,931
SHJS	68.17	71.56	71.56	68.17	100
SHNI	10.19	10.98	10.35	10.48	2,438
SHNIR1	1.2651	1.2587	1.2587	1.2587	0
SHSML	7.07	7.45	7.42	7.45	4,000
SIBL	2.4	2.5	2.5	2.5	500
SIEM	770	765	765	770	17
SILK	2.86	3.04	2.86	2.9	3,338,889
SING	20.57	20.57	19.56	20.57	280
SITC	110.37	115	110.5	114.42	7,538
SLYT	3.74	3.54	3.54	3.54	5,000
SMBL	4.63	4.97	4.66	4.7	17,300,251
SMCPL	6.9	7.25	6.3	7.2	100,919
SMTM	5.09	5.39	5	5.39	11,100
SNAI	42.44	43.49	41.56	42.82	56,402
SNBL	8.54	9.18	8.4	8.86	9,713,011
SNGP	22.58	23.6	22.72	22.81	1,070,005
SPL	13.03	13.32	12.92	13.01	166,709
SPLC	0.83	0.85	0.72	0.84	17,341
SRSM	7.6571	6.77	6.7	6.7	1,000
SRVI	179.98	180	176.01	179.98	121
SSGC	21.5	21.88	21.15	21.44	118,469
SSIC	4.98	5	4.51	5	32,951
SSML	1.6	1.55	1.55	1.6	1
STCL	7.35	7.41	6.36	6.83	5,638
STJT	23	23.9	22.1	23	76
STML	8.11	9.11	8.9	8.9	1,152
STPL	7.76	8.1	7.61	8	7,002
SURC	25.45	25	24.18	24.18	35,500
TATM	23.45	22.5	22.4	23.45	160
TDIL	11.15	11.49	10.25	11.2	20,340
TELE	1.97	2.27	1.99	2.11	7,501,343
TGL	13.36	13.77	13.2	13.67	165,787
THALL	87.03	88.4	86.88	87.02	25,914
THCCL	18.9	18.882	18.882	18.882	0
TICL	49.85	47.36	47.36	49.85	5
TOWL	8.08	9	9	8.08	95
TREET	49.42	50.9	49	49.04	70,994
TREI	1.4	1.45	1.11	1.28	26,354
TRG	4.61	4.8	4.48	4.53	3,055,327
TRIBL	1.11	1.3	1.1	1.2	9,501
TRIPF	201.15	207.9	201	204.99	3,036
TSBL	2.45	3.45	3.45	2.45	5
TSMF	1.07	1.28	1.28	1.07	1
TSML	65	66	65.5	66	1,020
TSPL	1.23	1.16	1.02	1.1	32,806
UBL	74.73	75.39	73.86	74.06	388,677
UBLTFC4	100.8544	0	0	100.8544	0
UDPL	7.5	8	8	7.5	100
ULEVER	5572.8	5851.44	5615	5844.49	70
UNIC	6.24	6.38	6	6.05	6,521
UVIC	2	2	1.6	1.75	3,053
WAHN	40.47	40.5	39.5	39.5	502
WAZIR	14.5	14.5	14.5	14.5	999
WTCL	2.65	2.96	2.56	2.8	2,000,999
WTL	3.96	4.35	3.98	4.05	30,864,497
YOUW	1.4	1.45	1.31	1.41	1,715
ZIL	65.95	68	64.1	66.04	653
ZTL	3.25	3.5	3.25	3.5	4,031
Total Turnover					348,258,668

KSE EOD Daily Share Price Data - 09/04/2012