KSE EOD Daily Share Price Data - 11/04/2012

For: April 11, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6.08	7.08	6.19	6.63	5,893,380
ABL	64.76	65.55	63.94	65	139,194
ABLTFC2	100.0588	0	0	100.0588	0
ABOT	103.96	105.5	102.01	103.3	9,231
ACPL	82.9	85	82.5	83.39	145,169
ADAMS	16.61	17	17	16.61	100
ADMM	27.84	29	29	27.84	1
ADOS	6.11	7.08	6	6.25	30,685
AGIC	9.33	10.33	9.8	10.33	15,881
AGIL	67.18	67.5	67.5	67.5	2,798
AGL	16.25	17.25	16.35	17.25	244,953
AGTL	178.49	182	177	178.67	2,395
AHCL	35.62	35.9	33.84	34.21	10,582,437
AHCL-CMAY	36.34	0	0	34.89	0
AHI	20.99	21.2	19.95	20.11	199,932
AHL	42.11	42.47	40.01	40.07	515,539
AICL	57.85	60.74	57.4	60.74	1,796,902
AKBL	14.51	14.99	14.3	14.65	4,146,214
AKDCL	44.16	44.05	42	42.12	6,000
ALTN	9.99	9.85	9.85	9.99	1
AMBL	5.2	5.25	5.2	5.25	1,401
AMTEX	2.67	3.22	2.7	3.08	10,254,222
ANL	9.34	10.33	9.45	9.86	40,968,706
ANSS	8	7.5	7.5	7.5	1,000
APL	456.02	457.5	451	451.64	42,872
ATBA	194.39	194	193.51	194	1,157
ATFF	7.25	7.3	7.2	7.3	27,500
ATIL	30.73	31.3	30.4	30.63	9,543
ATLH	145.33	144.99	143	144.9	4,818
ATRL	129.15	134.55	129.6	131.56	4,054,907
ATRL-CMAY	131.75	0	0	134.16	0
BAFL	16.23	16.49	15.8	16.08	4,132,541
BAFL-CMAY	16.56	0	0	16.4	0
BAFS	39	39	39	39	2
BAHL	29.26	29.3	28.25	28.52	1,722,489
BAHL-CMAY	29.85	0	0	29.08	0
BAPL	5.84	6.2	6.2	5.84	100
BATA	654.16	660	650	654.16	30
BCML	14.96	15.4	15.1	15.4	1,500
BERG	16.85	17.4	15.95	16.05	42,874
BGL	2.5	2.56	2.51	2.51	5,450
BIFO	53.92	54	54	53.92	2
BILF	1.5	2.25	2.25	1.5	2
BIPL	9.13	9.35	8.86	9.02	2,139,766
BNWM	25.24	26.5	25.8	26.5	14,809
BOK	7.25	7.75	7.21	7.43	53,504
BOP	9.73	9.88	9.45	9.52	4,177,771
BPL	25.65	25.59	25.31	25.65	200
BROT	1.1	1.18	1.18	1.1	42
BRR	2.55	2.75	2.7	2.74	1,501
BTL	62.9	64.7033	64.7033	64.7033	0
BYCO	12.45	12.65	11.66	11.77	6,662,670
CENI	9.11	9.01	8.75	8.88	51,000
CEPB	14.71	15.71	14.9	15.71	405,414
CHAS	9.5	9.75	9.1	9.1	37,001
CHBL	2.3	2.5	2.31	2.4	195,016
CHCC	23.93	24.47	22.9	23.42	1,503,778
CJPL	1.05	1.13	0.93	0.93	10,011
CLOV	62	62.5	62	62	501
CML	2.51	2.7	2.3	2.48	278,120
COLG	795	756	756	756	50
CPL	147.18	153	147.5	152.28	13,716
CPPL	31.57	32.58	31.51	31.76	53,692
CRTM	8.1	9.1	8.1	8.15	1,502
CSAP	24.27	25.48	25	25.1	369,240
CSM	1	1.08	0.9	0.92	91,734
CSMD	15.99	16.99	16.1	16.99	7,320
CSUML	3.4	3.49	3.2	3.3	20,266
CYAN	61	61.5	61	61.02	4,315
DADX	39.89	40.2	38.55	38.76	896
DATM	0.5	0.58	0.5	0.5	11,781
DAWH	38.96	39	38.1	38.35	329,308
DBCI	2.59	3.59	2.6	3.57	5,464,926
DCH	2.99	3.25	2.94	3.06	942,779
DCL	7.18	8.18	7.3	7.65	29,947,029
DCM	1.9	2.1	1.99	2.08	1,600
DEL	2.3	2.4	2.2	2.22	16,100
DFML	3.01	3.25	2.97	3.18	2,458,080
DFSM	2.03	2.03	1.81	2	14,903
DGKC	41.46	42.45	41.12	41.97	17,283,826
DINT	17	16.9	16.9	17	50
DKTM	2.01	2.2	2.2	2.2	1,100
DLL	33.5	34.4	33.52	33.55	1,414
DMTM	5.28	5.49	5.25	5.25	11,644
DNCC	3.5	4.5	4.15	4.5	187,001
DOL	4.94	5.03	4.85	4.93	596,339
DSFL	2.84	2.97	2.65	2.7	4,862,053
DSIL	2.46	2.6	2.45	2.5	411,452
DSL	2.74	3.35	2.8	3.09	1,220,999
DSML	3.66	3.7	3.7	3.66	10
DWAE	1.55	1.8	1.7	1.73	10,791
DWSM	2.85	2.85	2.58	2.59	18,200
DYNO	16	16.35	15.2	16	32,494
ECOP	5.45	5.3	5.01	5.2	17,901
EFLTFC	101.5875	0	0	101.5875	0
EFLTFC3	97.025	0	0	97.025	0
EFOODS	49.46	49.9	47.3	48.06	1,577,396
EFUG	91.85	96	89	89.32	14,328
EFUL	82.39	82.49	80.05	80.06	3,374
ELCM	9.5	9.9	9.9	9.5	50
ELSM	26.46	26.25	26.25	26.25	1,000
EMCO	2.8	3.24	2.36	2.63	8,252
ENGRO	100.93	101.5	98.3	98.86	3,414,722
ENGRO-CMAY	102.97	0	0	100.81	0
ENGROTFC	99.75	0	0	99.75	0
EPCL	12.76	13	12.23	12.34	4,376,915
ESBL	2.7	2.74	2.7	2.7	6,001
EWLA	7	7.79	6.6	7.8	5,002
EXIDE	178.25	179.75	178	179.36	1,664
FABL	13.43	13.78	13.05	13.18	52,369
FANM	4.1	4.5	4	4	10,979
FASM	43.26	45.4	45	43.26	139
FATIMA	23.38	23.64	22.8	23.05	3,998,480
FCCL	6.2	7.2	6.21	7.15	74,362,783
FCIBL	3.79	4.45	4.45	3.79	1
FCSC	4.26	4.45	4.07	4.17	194,802
FDIBL	1.71	1.75	1.61	1.74	11,210
FDMF	3.82	3.98	3.75	3.75	27,010
FECM	2.77	3.2	2.7	3.05	7,352
FECTC	14.06	15.06	15.06	15.06	180,145
FEM	1.89	1.97	1.65	1.8	13,902
FFBL	40.56	40.8	39.45	39.72	3,331,600
FFBL-CMAY	41.38	0	0	40.5	0
FFC	122.06	122.34	118.05	119.34	3,897,990
FFC-CMAY	124.52	0	0	121.7	0
FFLM	2.05	2.1	2.06	2.06	8,536
FHAM	8.09	8.2	8.01	8.1	7,100
FHBM	8.18	8.3	8.2	8.3	2,000
FIMM	52.61	51	51	52.61	83
FLYNG	3.42	4.42	3.44	4.42	11,593,529
FNBM	6.8	6.88	6.88	6.88	1,500
FNEL	7.5	8.5	7.4	7.5	48,295
FPJM	1.83	1.89	1.61	1.75	157,310
FPRM	13	13	13	13	949
FRCL	2.98	3	2.9	3	1,530
FTHM	104	109.2	109.2	104	1
FTSM	1	0.81	0.81	0.81	1,099
FUDLM	6.77	6.85	6.26	6.26	1,026
GADT	54.89	55.99	54.75	54.99	4,643
GAIL	2.79	2.9	2.68	2.89	8,003
GAMON	2.49	3.49	2.75	2.9	69,690
GASF	4.12	4.16	4.1	4.12	179,999
GATM	24.4	24.86	24.86	24.4	1
GENP	1.44	1.48	1.42	1.42	267,925
GGL	11.63	11.74	11.05	11.07	288,310
GHGL	46.84	48.69	46.75	47.96	17,500
GHNI	6.99	7.2	6.51	7	16,757
GHNL	4.33	4.84	4.3	4.55	347,633
GLAXO	63.21	64.98	63	64	8,556
GLPL	66.29	66	66	66.29	12
GRAYS	27.66	28.9	27.61	27.61	695
GSPM	8.29	7.75	7.7	7.75	520
GTYR	21.56	22.1	21.6	21.73	35,800
GUSM	4.92	5.43	4.85	4.92	9
GUTM	23.12	24	24	23.12	1
GWLC	7.11	8.11	7.01	7.92	94,989
HABSM	20.48	21.5	20.6	21.47	316,403
HADC	1.39	1.7	1.37	1.43	108,243
HAJT	0.75	0.8	0.8	0.75	194
HAL	18.25	18.2	18.2	18.2	500
HBL	108.98	110.94	109	110	121,750
HCAR	12.99	13.9	13.05	13.38	177,672
HICL	12.22	12.4	12.1	12.2	419,216
HINO	71	71.95	70	71	3
HINOON	34	35	33.5	33.76	10,709
HIRAT	5.05	5.29	5.05	5.27	77,635
HMB	17.05	17.25	16.95	17.06	68,013
HSPI	17.55	18.55	17.85	18.45	3,531
HUBC	37.39	37.5	36.95	37.43	1,709,561
HUBC-CMAY	38.14	0	0	38.17	0
HUMNL	20.99	22.03	22.03	22.03	52,708
HWQS	10.75	10.5	10.5	10.5	0
IBFL	38.84	39	38.53	38.84	220
IBLHL	17.46	17.89	17	17	4,661
ICCT	1.32	2.32	1.27	1.8	25,893
ICI	128	128.99	127.14	127.52	12,573
ICIBL	1	1.08	0.98	1.02	463,729
ICL	33	34.63	34.63	33	1
IDSM	4.6	4.87	4.87	4.6	1
IDYM	385.58	404.85	399.97	404.85	5,525
IFSL	13.52	13.9	12.75	12.83	25,694
IGIBL	3	3.25	2.95	3.04	6,369,939
IGIIL	53	54.9	53	54.3	28,555
ILTM	225.19	234.99	214	229.65	632
INDU	263.18	260	252	260	714
INIL	29.71	29.75	29.31	29.5	19,012
ISIL	83.21	87.37	86	83.21	97
ISL	10.89	11.89	11	11.38	1,022,115
JDMT	16.9	17.9	16.5	17.9	4,471
JDWS	90.58	94.4	89.02	90	5,296
JGICL	52.51	54.9	54.9	52.51	1
JOPP	8.03	7.5	7.5	8.03	10
JPGL	2.5	2.65	2.36	2.4	683,406
JSBL	6.23	6.38	5.75	5.96	5,151,732
JSCL	21.35	22.2	20.29	20.81	30,207,185
JSGCL	46.01	47	44.99	45.8	17,813
JSGF	7.15	7.13	7.01	7.11	33,055
JSIL	13.69	14.37	13	13.43	4,348,744
JSVFL	6.7	6.78	6.53	6.74	35,193
JVDC	87.21	87	87	87.21	1
KAPCO	44.58	45	43.52	43.87	169,422
KAPCO-CMAY	45.48	0	0	44.74	0
KASBB	2.75	2.84	2.65	2.79	202,879
KASBM	3.05	3.2	2.35	3.2	1,206
KASBSL	6.51	6.94	6.02	6.39	54,172
KESC	4.19	4.53	4.06	4.34	4,664,794
KHTC	42	44.1	44.1	44.1	0
KOHC	35.39	37.15	36.15	37.15	686,872
KOHE	19.28	19.5	19.25	19.5	10,000
KOHP	2.9	3	3	2.9	1
KOHS	3.74	4.7	2.85	4.69	504
KOHTM	2.99	2.99	2.61	2.61	11,162
KOIL	1.5	1.65	1.4	1.45	42,309
KOSM	1.57	2.29	1.56	1.56	6,801
KSBP	34.07	34.5	33.75	33.75	19,491
KTML	5.32	5.79	5.25	5.36	349,894
LIBM	50.25	52.76	52.7	52.76	512
LINDE	97.25	98.7	95.25	96.1	6,362
LOTPTA	8.35	8.57	8.24	8.28	1,967,948
LPCL	5.09	5.85	5.15	5.58	62,602,942
LPGL	17.77	16.8	16.77	16.77	1,301
LUCK	123.61	127.43	122.71	124.34	5,752,729
LUCK-CMAY	126.1	0	0	126.79	0
MACFL	13.32	13.27	12.86	13	13,180
MARI	100.4	101	96.51	97.3	126,268
MBF	10	10.04	10.04	10	1
MCB	173.29	175	171.05	172.08	686,398
MCB-CMAY	176.78	0	0	175.48	0
MEBL	29.5	29.7	29.1	29.41	66,273
MEHT	61.8856	63	63	63	4
MERIT	20.62	21.5	19.61	19.72	1,540
MFTM	1.35	1.44	1.44	1.35	1
MIRKS	31	32.4	30.25	32.27	1,550
MLCF	6.09	6.88	6.16	6.63	13,280,005
MLCFPS	6.87	7	6.99	6.87	223
MODAM	1.89	1.4	1.35	1.35	2,000
MQTM	10	9.75	9.75	9.75	500
MRNS	41.65	41.65	40.2	40.82	11,404
MSCL	7.12	8.12	7.26	7.26	2,000
MSOT	19.95	19.95	19.95	19.95	10
MTIL	0.89	0.8	0.8	0.8	1,000
MTL	489.01	499.01	483	485.34	6,014
MUCL	14.5	15.2	14.25	14.5	11,150
MUKT	0.76	0.71	0.6	0.61	13,336
MUREB	69.76	71	67.1	69.15	1,757
MWMP	7.96	8.96	8	8.96	107,445
MZSM	2.25	2.25	2.15	2.24	15,840
NAGC	18.52	19.49	19.49	19.49	1,010
NATF	104.18	105.75	102.63	104.43	10,301
NBF	4	3.52	3.5	3.5	26,200
NBP	47.35	48.85	47.2	48.32	12,903,058
NCL	19.96	20.5	19.8	19.99	307,235
NCPL	14.3	14.6	14.3	14.4	138,767
NESTLE	4486.67	4575	4310	4350.43	199
NETSOL	13.94	14.94	14.3	14.86	2,115,753
NIB	2.95	3.02	2.77	2.83	13,696,540
NIBTFC	99.75	0	0	99.75	0
NICL	3.46	3.67	3.4	3.43	290,388
NML	56.72	59.39	56.6	58.51	11,134,787
NONS	16	16	16	16	165
NPL	13.75	14	13.72	13.91	107,061
NRL	251.26	254.7	246	247.98	91,528
NSB3Y1	94	0	0	94	0
OGDC	165.68	167	164	164.63	248,690
OLPL	9	9.1	8.6	8.78	7,419
OLSM	4.95	4.49	3.95	4.49	2,500
OLTM	1	0.85	0.85	0.85	2,500
PACE	3.5	3.67	3.3	3.35	10,282,396
PAEL	5.86	6.29	5.83	5.99	1,322,050
PAKD	45.21	43	43	45.21	100
PAKRI	20.83	21.79	20.85	21.49	3,879,446
PAKT	47.86	48	46.8	47	3,719
PASL	3.3	3.4	3.01	3.17	698,401
PASM	11.24	10.3	10.3	11.24	300
PCAL	36.05	37.6	37.6	36.05	300
PECO	55.28	53	52.52	55.28	248
PEF	7.77	7.9	7.6	7.6	24,930
PFLTFC2	99.9051	0	0	99.9051	0
PGCL	77.72	81.25	81.24	81.25	1,000
PGF	13.74	13.78	13.45	13.52	129,850
PGLC	7	7	6.95	6.95	2
PIAA	2.8	2.88	2.7	2.74	210,215
PIAB	5.43	6.42	6.42	6.42	0
PICT	148	148.9	146.5	148	13,493
PICTPS	10.83	11.25	11.25	10.83	1
PIF	6.36	6.46	6.15	6.25	260,874
PIL	8.42	9	7.5	8.53	7,671
PINL	8.67	8.9	8.6	8.8	16,705
PIOC	12.38	12.98	12.2	12.38	877,994
PKGI	7.19	7.49	7.1	7.49	550
PKGP	13.07	13.23	13	13.04	161,649
PKGS	91.1	95.65	92.85	95.65	287,285
PMI	1.4	1.45	1.36	1.36	19,100
PMPK	109.76	115.24	115.24	109.76	1
PMRS	43	41.99	40.85	41.99	2,501
PMTFC6	96.7724	97.25	97.25	96.7885	3,000
PNGRS	2.5	2.6	2.5	2.56	8,499
PNSC	17.48	17.69	17.3	17.36	8,677
POL	370.27	370.99	367	367.93	496,342
PPL	183	185.05	181	183.85	443,619
PPP	36.35	36.35	36.35	36.35	10,000
PPVC	4	4.05	4.05	4	109
PRET	20.7	21.73	20.91	20.91	133
PRL	61.74	62.45	61	62.14	17,191
PSMC	67.83	70	67.6	68.97	59,263
PSO	248.51	249.49	245.3	245.82	170,174
PSYL	17.98	18	17.03	17.47	12,253
PTC	12.61	12.68	12.22	12.39	1,932,043
QUAT	15.4167	16.4	16.4	15.42	1
QUICE	4.71	5.19	4.7	5	19,407
RAVT	1.52	1.89	1.55	1.63	248,166
RCML	22.11	22.25	22.25	22.25	0
REDT	0.6	0.62	0.5	0.6	26,000
REWM	9.25	9.5	9.25	9.5	4,495
RICL	8.5	8.7	8.7	8.5	5
RUPL	29.51	30.5	29.6	29.51	101
SAIF	5.68	5.77	5.77	5.77	1,000
SALT	37.27	37.25	35.51	35.83	3,205
SANE	2.01	2.75	2.75	2.01	266
SANSM	10	10.2	9.76	10.11	500
SAPL	184.75	193.75	189	192.87	2,886
SASML	6.5	7.5	5.5	6.5	21
SAZEW	24.24	24.25	23.26	23.69	5,059
SBL	3.02	3.05	2.91	2.98	325,851
SCBPL	12.51	12.9	12.5	12.6	325,473
SCLL	4.32	4.49	4.25	4.3	26,651
SCM	11.12	11.3	11	11	7,277
SEARL	45.74	45.75	45.01	45.69	1,763
SEPCO	1.84	1.93	1.75	1.79	636,391
SEPL	42.1	42.8	42.2	42.47	4,190
SFWF	7.5	7.5	7.5	7.5	2,000
SGPL	1.2	1.15	0.95	1.2	220
SHCI	2.15	2.29	1.95	1.99	3,402
SHCM	12	12.5	12.5	12	1
SHDT	12	12.98	12.98	12	1
SHEL	160.07	161	157.02	157.82	29,870
SHFA	31.18	30.49	29.63	30.49	1,644
SHJS	71.57	75	75	71.57	1
SHNI	10.97	11.5	10.55	11.35	4,269
SHSML	7.31	7.5	7.5	7.5	10,000
SIBL	2.5	2.65	2.5	2.65	2,300
SIEM	747	712.02	712.01	747	10
SILK	2.89	2.99	2.78	2.81	3,570,795
SING	20.57	21.59	20.25	21.58	18,617
SITC	116.42	119.88	114.62	115.93	10,255
SJTM	1.25	2.24	2.24	1.25	1
SLYT	3.54	3.8	3.51	3.6	17,769
SMBL	4.3	4.5	4.2	4.29	5,751,313
SMCPL	7.2	7.54	6.42	7	1,553
SMTM	4.91	5.1	4.7	4.98	16,821
SNAI	42.98	43	41.61	42.99	124,671
SNBL	8.72	8.84	8.32	8.38	1,195,363
SNGP	22.74	23	22.1	22.17	323,085
SPL	12.95	13.8	12.85	13.18	715,529
SPLC	0.74	0.81	0.7	0.75	68,025
SRSM	6.7	7	7	6.7	300
SRVI	177.62	176.25	176	176.22	593
SSGC	21.35	22.1	21.3	21.76	237,099
SSIC	4.98	4.99	4.98	4.99	2,550
SSML	1.6	1.69	1.01	1.39	33,736
STCL	7.5	7.7	7.5	7.5	13,674
STJT	23.99	24.25	22.8	24.19	6,583
STML	8.9	9.28	9.28	8.9	400
STPL	8.27	8.2	7.85	8.15	9,094
SURC	24.44	24.65	24.65	24.65	500
SUTM	35	35.2955	35.2955	35.2955	0
SZTM	5.01	5.5	5.5	5.01	300
TAJT	0.6	0.63	0.5	0.6	19,000
TATM	23.45	22.35	22.28	23.45	35
TDIL	11	10.94	10.5	10.93	12,600
TELE	2.03	2.1	1.9	1.97	2,718,901
TGL	13.86	14.25	13.55	13.98	149,506
THALL	86.71	90	86	88.6	97,870
THAS	4	3	3	3	650
THCCL	18.88	19	18.26	18.85	2,050
TICL	49.85	47.36	47.36	49.85	1
TOWL	7.15	8.15	8.15	7.15	80
TREET	48.08	48.5	47.75	47.75	21,600
TREI	1.28	1.21	1.17	1.17	4,919
TRG	4.48	4.69	4.3	4.35	4,487,643
TRIBL	1.2	1.4	1.2	1.2	1,001
TRIPF	204.99	206.7	201	205	8,078
TRSM	2.8	3	2.95	3	500
TSMF	1.3	1.35	1.35	1.3	1
TSML	65	65	65	65	299
TSPL	1.15	1.14	1	1.14	22,002
UBL	75.17	75.97	74.62	75.63	510,626
UBLTFC4	100.8544	0	0	100.8544	0
ULEVER	5896.3	6000	5806	5822	18
UNIC	6.25	6.9	6.1	6.5	65,035
UVIC	2.15	2.5	1.55	2.42	20,572
WAHN	39.5	40.25	39.99	40.09	2,101
WTCL	2.99	3.08	2.86	2.9	975,116
WTL	3.86	4.09	3.73	3.81	9,827,613
YOUW	1.42	1.89	1.38	1.55	58,334
ZIL	66.04	66	66	66.04	43
Total Turnover					511,294,047

KSE EOD Daily Share Price Data - 11/04/2012

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