KSE EOD Daily Share Price Data - 02/08/2012

For: August 02, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	94.58	98	98	98	500
AACIL	5.16	5.6	5.24	5.36	641,500
AATM	2.05	2.34	1.51	1.6	24,500
ABL	70.5	70.05	69	70	312,000
ABOT	170.96	179	167.76	178.02	136,700
ACPL	96.99	97.5	96	96.95	39,000
ADAMS	20.1333	20.1	20	20.1	2,500
ADOS	17.4	16.4	16.4	16.4	0
AGIC	9.25	9.2	9.2	9.25	1,000
AGIL	90	88.26	88	88	2,500
AGL	13.89	13.01	13.01	13.89	500
AGSML	20.1873	19.601	19.601	19.601	0
AGTL	223	221.1	220.02	220.02	900
AHCL	32.55	33.13	32.6	33	1,540,500
AHCL-AUG	32.85	33.35	32.6	33.24	222,000
AHCL-CAUG	33	0	0	33.41	0
AHCL-COCT	33.8	0	0	34.22	0
AHCL-CSEP	33.4	0	0	33.82	0
AHI	16.38	16.65	16	16.45	8,500
AHL	38.38	38.6	38.13	38.23	60,500
AICL	66.08	67.3	65.21	65.48	296,500
AKBL	15.56	15.68	15.35	15.43	411,000
AKDCL	38.13	38	37	37.05	1,500
AKZO	102.51	102.8	97.99	98.12	68,600
AMBL	12.32	13.25	12.5	13.1	58,000
AMTEX	1.81	1.85	1.8	1.84	34,500
ANL	6.25	6.44	6.11	6.21	986,500
APL	486.62	494.95	487	490.86	142,700
ARUJ	6.25	6.31	6.31	6.31	0
ASHT	10.75	10.2	10.2	10.2	2,000
ATBA	235.08	241.99	232.5	235	18,100
ATFF	9.08	9.1	9.1	9.1	1,500
ATIL	32.6	33	32.7	32.81	5,000
ATLH	121.18	122.1	120.7	120.84	3,400
ATRL	126.21	127.7	126.11	126.45	603,700
ATRL-AUG	127.38	128.8	127.6	127.62	37,500
ATRL-CAUG	127.94	0	0	128.01	0
ATRL-COCT	131.05	0	0	131.14	0
ATRL-CSEP	129.49	0	0	129.57	0
BAFL	18.78	18.89	18.31	18.42	3,745,000
BAFL-AUG	18.97	18.95	18.55	18.67	250,500
BAFL-CAUG	19.04	0	0	18.65	0
BAFL-COCT	19.5	0	0	19.1	0
BAFL-CSEP	19.27	0	0	18.87	0
BAHL	30.49	30.9	30.4	30.44	1,942,500
BAHL-CAUG	30.91	0	0	30.82	0
BAHL-COCT	31.66	0	0	31.57	0
BAHL-CSEP	31.28	0	0	31.19	0
BAPL	8.26	8.05	8	8.05	3,000
BATA	700	709	672	700	1,300
BCML	13.95	13.5	13.5	13.5	2,500
BERG	15.5	16.5	15.49	16.5	200,000
BGL	3.06	3.33	3.02	3.07	17,000
BIPL	9.67	9.8	9.61	9.71	64,500
BNWM	23.48	24.5	23.5	23.99	164,000
BOK	8.5	8.5	8.5	8.5	10,500
BOP	8.65	8.79	8.55	8.58	299,500
BPL	49	49	47.7	48.5	3,500
BUXL	8.99	9.8	8.95	9.1	10,500
BWCL	27.57	28.94	28.94	28.94	1,000
BYCO	8.38	8.58	7.91	8.08	1,635,000
CCM	22.39	22.12	22.12	22.12	500
CENI	11.5	11.5	11.1	11.15	22,000
CEPB	19.65	20.35	19.7	19.93	178,500
CHAS	7.25	7.25	7.25	7.25	1,500
CHBL	1.56	1.65	1.45	1.64	9,500
CHCC	37.74	37.88	36.35	36.56	725,000
CJPL	0.8	0.98	0.85	0.95	50,000
CLCPS	0.45	0.37	0.37	0.37	19,000
CLOV	84	84	84	84	500
CML	1.65	1.6	1.5	1.53	85,000
COLG	1251.65	1310	1309	1309	300
CPL	205	214	205	211.08	9,600
CPPL	34.7	36.39	35.4	36.17	71,500
CRTM	10.06	9.9833	9.9833	9.9833	0
CSAP	23	23	22.85	22.9	28,500
CSIL	5.7	6.5	6.5	5.7	6,000
CSM	1.16	1.14	1.01	1.13	13,500
CSUML	3.23	3.1	3	3.02	38,500
CWSM	2.5	2.42	2.1	2.42	10,500
DADX	46	45.1	44.01	45.1	2,000
DAWH	28.75	29.19	28.4	28.82	98,000
DAWH-CAUG	29.14	0	0	29.18	0
DCH	2.25	2.25	2.17	2.2	36,000
DCL	4.35	4.46	4.16	4.21	913,000
DEL	1.65	1.7	1.65	1.65	4,000
DFML	2.04	2.13	2.03	2.03	64,000
DFSM	1.45	1.49	1.4	1.48	47,000
DGKC	47.43	48.1	46.61	46.76	14,600,000
DGKC-AUG	47.87	48.45	47.06	47.19	4,207,500
DGKC-CAUG	48.08	0	0	47.34	0
DGKC-COCT	49.25	0	0	48.49	0
DGKC-CSEP	48.66	0	0	47.92	0
DLL	58.5	59.7	57.6	58.64	3,500
DMTX	6.15	7.15	7.15	6.15	1,000
DNCC	2.5	2.48	2.3	2.48	4,000
DOL	4.05	4.18	4.02	4.11	148,500
DSFL	1.57	1.59	1.51	1.52	450,500
DSIL	1.45	1.53	1.4	1.49	4,500
DSL	2.29	2.4	2.3	2.4	29,500
DWSM	3	3	2.65	2.73	2,000
DYNO	23	23	23	23	3,500
ECOP	6.73	7.2	7.08	7.2	5,000
EFOODS	69.7	70.55	68.7	69.2	2,196,500
EFUG	76.5	76.5	75	76	4,500
EFUL	74	75.8	74	75.49	5,500
ELSM	27	27	27	27	500
ENGRO	92.01	93.8	91.6	92.14	1,994,000
ENGRO-AUG	93.11	94.75	92.5	93.19	688,500
ENGRO-CAUG	93.27	0	0	93.28	0
ENGRO-COCT	95.54	0	0	95.55	0
ENGRO-CSEP	94.4	0	0	94.42	0
ENGROTFC	99.3101	0	0	99.3101	0
ENGROTFC2	100	0	0	100	0
EPCL	9.6	9.74	9.54	9.56	124,000
ESBL	1.75	1.85	1.85	1.85	5,000
EWLA	6.25	6.98	6	6.98	20,000
EXIDE	185.68	194.96	194	194.96	48,700
FABL	10.77	10.8	10.6	10.66	21,000
FABLTFC	101.25	0	0	101.25	0
FATIMA	24.72	24.8	24.5	24.66	481,500
FCCL	6.26	6.37	6.07	6.1	5,116,000
FCSC	2.74	2.77	2.6	2.7	15,000
FDIBL	1.36	1.35	1.35	1.35	5,000
FDMF	4.38	4.55	4.45	4.45	1,500
FECM	3.5	3.4	3.29	3.4	1,500
FECTC	23.12	23.47	22.75	22.91	114,000
FEM	1.59	1.3	1.27	1.27	5,500
FEROZ	94.87	93.99	92	92.28	15,500
FFBL	37.86	38.65	37.9	38.26	1,172,000
FFBL-AUG	38.3	38.9	38.38	38.6	92,500
FFBL-CAUG	38.38	0	0	38.73	0
FFBL-COCT	39.31	0	0	39.68	0
FFBL-CSEP	38.85	0	0	39.21	0
FFC	118.19	119.25	117.5	117.85	3,470,500
FFC-AUG	118.69	119.65	118	118.3	262,000
FFC-CAUG	119.81	0	0	119.31	0
FFC-COCT	122.73	0	0	122.22	0
FFC-CSEP	121.27	0	0	120.76	0
FFLM	2.48	2.75	2.72	2.75	12,000
FHAM	8.2	8.2	8.2	8.2	4,500
FLYNG	3.21	3.27	2.95	3.01	526,500
FNBM	5.6	5.85	5.8	5.85	6,000
FNEL	5.73	5.67	5.1	5.67	2,000
FUDLM	7.5	7.65	7.3	7.54	3,500
GADT	64.89	64	62.25	62.83	18,500
GASF	5.41	5.62	5.5	5.6	75,000
GATM	22.89	23.98	23.93	23.98	4,000
GGL	10.32	10.39	10.2	10.38	3,000
GHGL	51	50.5	50	50.04	3,000
GHNI	9	8.9	8.6	8.7	5,500
GHNL	4.7	4.9	4.8	4.8	16,500
GLAXO	80.83	81.8	77.51	79.28	243,500
GTYR	23.95	23.65	23.5	23.5	2,500
GWLC	6.39	6.25	5.4	6.1	23,000
HABSM	23.2	23.23	23	23.18	17,500
HADC	1.82	1.8	1.65	1.8	11,500
HAL	22	21.9	21.8	21.8	3,000
HBL	116.42	116.49	115.06	115.98	435,800
HCAR	14.4	14.8	14.2	14.24	65,500
HINO	66.6	68	66.5	66.76	7,000
HINOON	39.25	38.52	38.27	38.3	3,000
HIRAT	9.94	10.09	9.81	10.04	55,500
HMB	18.1	18.05	18	18.05	13,000
HSPI	21.75	22.74	21.6	21.65	15,500
HUBC	44.19	45.25	44.22	45.17	2,861,500
HUBC-AUG	44.45	45.7	42.25	45.49	103,000
HUBC-CAUG	44.79	0	0	45.73	0
HUBC-COCT	45.89	0	0	46.84	0
HUBC-CSEP	45.34	0	0	46.29	0
HUMNL	21	22.05	20.5	22	12,000
HUSS	16.2	15.25	15.25	15.25	500
HWQS	9.31	10.25	8.36	10.25	2,500
IBLHL	25.8	24.9	24.7	24.7	1,500
ICCT	1.61	1.56	1.51	1.55	9,500
ICI	175.37	175.3	168.1	169.68	259,300
ICIBL	0.74	0.75	0.65	0.7	160,000
ICL	22.515	23.64	23.64	23.64	500
IDRT	7.96	7.97	7.96	7.96	3,500
IFSL	16.22	16.01	16.01	16.01	500
IGIBL	2.4	2.36	2.35	2.35	129,000
IGIIL	65.5	66.25	66	66	2,500
ILTM	204	194	194	194	200
INDU	260.02	265	261	263.05	14,400
INIL	28.94	28.77	28.15	28.6	11,500
ISIL	122.2	128	128	128	500
ISL	11.56	12	11.63	11.65	106,500
JDMT	22.69	23.75	22	23.75	6,000
JDWS	102	101.5	101	101.42	600
JKSM	8.5	8.5	8.5	8.5	500
JLICL	72.5	71.26	71.26	71.26	500
JPGL	1.7	1.71	1.62	1.7	152,500
JSBL	5.52	5.55	5.32	5.36	171,500
JSCL	15.36	15.88	15.37	15.45	5,300,000
JSGCL	31.5	32.5	32.5	31.5	1,000
JSGF	8.3	8.3	8.15	8.19	136,000
JSIL	9.26	9.55	9.2	9.25	1,074,000
JSVFL	8	8.04	7.9	7.97	65,000
JVDC	91	91.9	91.9	91	500
KAPCO	46.16	47	45.77	46.37	677,500
KAPCO-CAUG	46.79	0	0	46.94	0
KASBB	2.65	2.69	2.56	2.61	29,500
KASBSL	4.12	4.3	4.05	4.07	47,500
KESC	3.92	4.09	3.9	3.94	2,626,000
KML	2.8	2.81	2.75	2.8	314,000
KOHC	54.27	53.99	51.56	51.65	520,500
KOHE	24.5	24.4	24.4	24.4	1,000
KOHTM	6.03	6.2	6.2	6.03	2,000
KSBP	62.5	62.5	59.4	61	9,500
KTML	5.81	6	5.36	5.38	200,000
LINDE	129.75	132.5	130	131	3,400
LOTPTA	7.16	7.25	7.08	7.13	1,535,000
LOTPTA-AUG	7.2	7.3	7.16	7.16	117,500
LPCL	5.06	5.19	4.9	4.91	4,875,000
LUCK	127.55	128.98	127.17	127.72	1,481,200
LUCK-AUG	128.76	129.85	128.35	128.86	622,000
LUCK-CAUG	129.29	0	0	129.3	0
LUCK-COCT	132.44	0	0	132.45	0
LUCK-CSEP	130.87	0	0	130.87	0
MACFL	21.5	22.2	21.11	21.22	40,000
MARI	95.43	97.9	95.5	96.4	89,000
MBF	11.3	11.31	11.25	11.25	21,500
MCB	188.09	188.85	184.9	185.22	830,100
MCB-AUG	188.6	188.6	185.5	186.02	32,500
MCB-CAUG	190.66	0	0	187.51	0
MCB-COCT	195.31	0	0	192.08	0
MCB-CSEP	192.98	0	0	189.8	0
MEBL	30.72	30.95	29.91	30.04	59,500
MFFL	337.95	354.84	330	347.76	39,400
MIRKS	41.4	42	42	42	500
MLCF	7.33	7.47	6.7	6.82	8,130,500
MQTM	13.7	13.25	13	13.01	15,000
MRNS	40.35	40.4	40.01	40.01	3,000
MSCL	10.45	10	10	10	1,000
MTIL	0.95	1	1	1	1,500
MTL	519.15	527.75	518	526.41	88,000
MUCL	17.1	17.99	16.2	16.5	7,000
MUREB	124	125	123	125	6,900
MWMP	3.1	3.1	3.05	3.05	20,000
MZSM	2.73	2.8	2.6	2.75	12,500
NATF	234	235	226.01	229.5	29,300
NBP	46.6	46.89	45.61	45.77	2,559,000
NBP-AUG	47.1	47.25	46.1	46.23	439,000
NBP-CAUG	47.24	0	0	46.34	0
NBP-COCT	48.39	0	0	47.47	0
NBP-CSEP	47.81	0	0	46.9	0
NCL	17.9	17.9	17.75	17.79	24,500
NCPL	15.66	16.03	15.65	16	221,000
NETSOL	15.23	15.65	15.2	15.2	183,000
NEXT	8.99	8.11	8.11	8.11	1,000
NIB	2.29	2.3	2.25	2.27	916,000
NIBTFC	99.9714	0	0	99.9714	0
NICL	3.35	3.38	3.2	3.27	359,500
NML	53.63	54.1	53.3	53.62	1,154,500
NML-AUG	54.13	54.5	53.9	54.18	109,000
NML-CAUG	54.36	0	0	54.28	0
NML-COCT	55.69	0	0	55.61	0
NML-CSEP	55.03	0	0	54.94	0
NONS	21.8	22.89	20.71	20.71	55,000
NOPK	45.51	47.78	43.24	47.44	139,000
NOPKNV	22.98	24.12	24	24.12	46,500
NPL	15.29	15.35	15.14	15.21	69,000
NRL	233.87	235	233.15	234.5	21,000
NSB10Y1	100	0	0	100	0
OGDC	170.46	171.5	169.6	170.07	354,300
OGDC-AUG	170.09	171	169.4	170.1	6,000
OGDC-CAUG	172.79	0	0	172.17	0
OGDC-COCT	177	0	0	176.37	0
OGDC-CSEP	174.9	0	0	174.27	0
OLPL	11.31	10.8	10.8	10.8	500
PACE	1.95	1.99	1.86	1.87	174,000
PAEL	6.21	6.38	6.1	6.16	823,500
PAKRI	18.74	19.35	18.76	19.08	457,000
PAKT	52	54	53.69	54	17,000
PASL	1.93	1.93	1.82	1.93	31,500
PCAL	44.45	45	45	45	1,000
PEF	8.57	8.5	8.5	8.5	54,000
PGF	13.38	13.52	13.3	13.5	118,000
PIAA	2.25	2.45	2.32	2.32	19,500
PICT	152	155.95	148	148.29	1,200
PIF	6.12	6.2	6.12	6.2	8,000
PIL	6.85	6.25	5.85	6.25	2,000
PINL	7.51	7.4	7.25	7.25	16,000
PIOC	12.83	13.83	13.2	13.45	1,380,500
PKGI	12.39	13.2	11.39	13	6,500
PKGP	15.06	15.06	14.85	14.86	173,500
PKGS	100	99.7	99.1	99.13	6,500
PMPK	143.55	144.99	137.7	138.33	8,400
PMTFC6	98.92	0	0	98.92	0
PNGRS	1.8	1.81	1.8	1.8	4,500
PNSC	17.57	17.1	17.1	17.1	500
POL	395.45	398.98	396.01	397.52	196,600
POL-AUG	397.38	400	397.4	398.65	86,000
POL-CAUG	400.86	0	0	402.43	0
POL-COCT	410.63	0	0	412.25	0
POL-CSEP	405.74	0	0	407.34	0
POML	55	52.4	52.4	52.4	500
PPL	198.31	201	198.5	199.74	904,800
PPL-AUG	199.57	202.5	200.5	201.31	63,000
PPL-CAUG	201.02	0	0	202.21	0
PPL-COCT	205.92	0	0	207.14	0
PPL-CSEP	203.47	0	0	204.67	0
PPP	47.5	48.45	48	48	2,500
PPVC	11.78	11.8	11.8	11.78	2,000
PRL	57.57	58	57	57.05	8,000
PSMC	98.38	103.29	98.01	101.07	325,000
PSO	245.19	248	244.99	246.18	404,400
PSO-AUG	247.66	250	247.51	248.01	58,500
PSO-CAUG	248.54	0	0	249.22	0
PSO-COCT	254.6	0	0	255.3	0
PSO-CSEP	251.57	0	0	252.26	0
PTC	14.15	14.3	14.07	14.24	932,000
PTC-AUG	14.35	14.4	14.26	14.36	26,500
PTC-CAUG	14.34	0	0	14.42	0
PTC-COCT	14.69	0	0	14.77	0
PTC-CSEP	14.52	0	0	14.59	0
QUICE	9.97	9.98	9.61	9.82	16,000
RAVT	1.18	1.2	1.02	1.06	32,000
RICL	6.63	7.23	7.2	7.23	2,000
SALT	34.72	36.45	34.88	34.88	1,000
SANE	1.2	2.2	2.2	2.2	16,000
SARC	2.5	2.4	2.35	2.4	2,000
SAZEW	33.8	35.48	34	34	14,000
SBL	2.36	2.48	2.35	2.39	620,500
SCBPL	12	11.91	11.91	11.91	5,000
SCL	165.19	173.44	168	173.44	4,700
SCLL	5.73	5.45	4.92	5.45	3,000
SCM	11.8	11.5	11.5	11.5	3,000
SEARL	54	54	53.5	54	6,000
SEL	17	17	17	17	1,000
SEPCO	1.17	1.17	1.05	1.07	290,000
SEPL	50.65	53.18	50.5	53.18	319,000
SFWF	8.5	9.5	9.5	9.5	4,500
SGML	10.74	11.15	10.7	11	89,000
SGMLPS	4.5	4.26	4.26	4.5	500
SGPL	0.88	0.85	0.8	0.8	3,000
SHEL	120.96	121.49	115	118.86	40,700
SHEZ	262	273	249	272.74	69,800
SHFA	33.24	33.5	33	33.5	5,000
SHSML	10.75	10.75	10.52	10.75	1,000
SIBL	2.77	2	2	2	10,000
SIEM	758.52	796.44	796.44	796.44	500
SILK	2.13	2.18	2.11	2.13	339,000
SITC	130.36	130.25	128.01	129.72	12,100
SLCL	1.5	1.5	1.5	1.5	28,000
SLYT	6	6	5.85	5.93	1,000
SMBL	3.55	3.6	3.42	3.47	186,000
SMBLTFC	98.25	0	0	98.25	0
SMCPL	6.2	5.78	5.75	5.75	5,000
SMTM	3.95	3.82	3.75	3.76	38,500
SNAI	42.87	42.25	42.25	42.25	1,000
SNBL	8.49	8.73	8.44	8.56	3,609,000
SNGP	19.01	20.01	19.2	19.77	258,000
SPL	10.2	10.3	10.11	10.12	33,000
SPLC	0.71	0.71	0.7	0.7	2,000
SRVI	169.88	172	172	172	200
SSGC	20.48	20.6	20.15	20.25	115,000
SSIC	6.9	7.49	6.1	6.11	16,000
STCL	7.98	7.25	7.25	7.25	1,000
STML	13.3	13.3	13.3	13.3	500
STPL	7.89	7.6	7.36	7.6	13,000
TDIL	9.99	10.14	10	10.14	2,000
TELE	1.6	1.58	1.45	1.47	284,500
TGL	16.32	16.24	16.16	16.24	1,500
THALL	121.95	124	118.05	120.64	36,500
THCCL	18.15	17.16	17.16	17.16	500
TPL	8.99	8.95	8.95	8.95	4,500
TREET	52.32	52.52	52	52	19,000
TREETPTC	3.06	4.06	2.06	2.56	1,450,000
TREI	2.09	2.38	1.91	2	22,500
TRG	3.5	3.5	3.39	3.45	366,500
TRIBL	0.83	1.39	1.39	1.39	5,000
TRIPF	200.74	200	199	199.33	300
TSPL	0.99	0.81	0.8	0.8	6,000
UBL	88.86	90.2	88.6	89.06	1,957,000
UBL-AUG	87.83	89	88	88.92	16,000
UBL-CAUG	90.08	0	0	90.16	0
UBL-COCT	92.27	0	0	92.36	0
UBL-CSEP	91.17	0	0	91.26	0
UBLTFC4	100.95	0	0	100.95	0
UDPL	8.6	8.2	8.2	8.2	16,500
ULEVER	8000	8350	8300	8300	40
UNIC	9	8.1	8.03	8.08	8,000
UPFL	2850	2890	2890	2890	0
WTCL	2.03	2.1	2.01	2.09	141,000
WTL	2.03	2.05	2	2.01	451,500
YOUW	1	1	1	1	6,000
Total Turnover					110,403,140

KSE EOD Daily Share Price Data - 02/08/2012

KSE EOD Daily Share Price Data - 01/08/2012

For: August 01, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	4.71	5.24	4.88	5.16	290,500
ABL	70.52	71	70.4	70.5	515,500
ABOT	165.95	171.5	166.5	170.96	108,600
ACPL	94.03	97.85	92.4	96.99	132,000
ADAMS	20.1	20.1333	20.1333	20.1333	0
ADOS	18.4	17.4	17.4	17.4	1,000
AGIL	88.01	90	89.97	90	6,000
AGL	13	13.89	13.89	13.89	500
AGTL	216	223	217	223	30,500
AHCL	33	33.15	32.4	32.55	1,331,500
AHCL-AUG	33.31	33.25	32.81	32.85	178,500
AHCL-CAUG	33.47	0	0	33	0
AHCL-COCT	34.28	0	0	33.8	0
AHCL-CSEP	33.87	0	0	33.4	0
AHI	16.29	16.38	16.01	16.38	9,500
AHL	38.61	38.5	38.02	38.38	53,500
AICL	63.03	66.18	63.49	66.08	853,000
AKBL	15.52	15.6	15.5	15.56	277,500
AKDCL	40.1	40	38.13	38.13	2,500
AKGL	8.75	8.25	8.25	8.25	1,000
AKZO	102.25	103.49	102.2	102.51	17,900
ALTN	10	10.45	10.45	10.45	10,000
AMBL	12.35	12.49	12.05	12.32	5,000
AMTEX	1.82	1.89	1.8	1.81	174,500
ANL	6.26	6.43	6.2	6.25	772,000
APL	483.49	487	483	486.62	5,900
ATBA	223.89	235.08	226	235.08	50,200
ATIL	32.86	32.66	32.6	32.6	4,000
ATLH	121.54	121.89	121	121.18	1,100
ATRL	124.95	127.25	124.99	126.21	387,900
ATRL-AUG	126.47	128.1	126.56	127.38	58,500
ATRL-CAUG	126.71	0	0	127.94	0
ATRL-COCT	129.8	0	0	131.05	0
ATRL-CSEP	128.26	0	0	129.49	0
BAFL	18.81	18.92	18.7	18.78	1,559,000
BAFL-AUG	18.98	19.1	18.85	18.97	191,500
BAFL-CAUG	19.08	0	0	19.04	0
BAFL-COCT	19.54	0	0	19.5	0
BAFL-CSEP	19.31	0	0	19.27	0
BAHL	30.1	30.7	29.9	30.49	1,914,500
BAHL-CAUG	30.52	0	0	30.91	0
BAHL-COCT	31.27	0	0	31.66	0
BAHL-CSEP	30.9	0	0	31.28	0
BAPL	7.95	8.4	8	8.26	3,500
BATA	675	700	667	700	3,800
BERG	14.72	15.72	15	15.5	234,500
BFMOD	3.8639	3.8647	3.8647	3.8647	0
BGL	3.15	3.4	3.05	3.06	19,500
BIPL	9.65	9.75	9.6	9.67	112,000
BNWM	23.5	23.5	23.35	23.48	7,000
BOK	8.69	8.69	8.25	8.5	18,500
BOP	8.74	8.85	8.6	8.65	643,000
BPL	50.09	50.5	48.6	49	6,000
BRR	2.33	2.3	2.26	2.26	1,500
BUXL	8.84	8.99	8.84	8.99	1,000
BWCL	26.26	27.57	27.57	27.57	500
BYCO	8.48	8.6	8.3	8.38	604,500
CENI	11.5	11.5	11.2	11.5	17,000
CEPB	19.59	20.4	19.65	19.65	9,000
CHBL	1.55	1.9	1.5	1.56	14,500
CHCC	36.64	37.94	36.7	37.74	1,354,500
CML	1.68	1.65	1.6	1.65	4,500
COLG	1192.06	1251.65	1245	1251.65	100
CPL	203	205	200	205	9,300
CPPL	33.05	34.7	33.25	34.7	105,000
CSAP	22.71	23	22.5	23	52,500
CSM	1.22	1.24	1.1	1.16	76,000
CSUML	3.45	3.23	3.05	3.23	3,000
CWSM	2.63	2.5	2.2	2.5	5,000
DAWH	28.85	29.48	28.5	28.75	113,500
DAWH-CAUG	29.26	0	0	29.14	0
DCH	2.3	2.39	2.16	2.25	18,500
DCL	4.09	4.43	4.05	4.35	2,908,000
DEL	1.63	1.71	1.65	1.65	27,500
DFML	2.02	2.07	2.03	2.04	64,500
DFSM	1.51	1.5	1.45	1.45	17,500
DGKC	46.21	47.53	46.12	47.43	12,893,500
DGKC-AUG	46.69	48	46.55	47.87	7,931,000
DGKC-CAUG	46.86	0	0	48.08	0
DGKC-COCT	48	0	0	49.25	0
DGKC-CSEP	47.43	0	0	48.66	0
DLL	59.12	58.5	58	58.5	2,500
DNCC	2.5	2.5	2.2	2.5	15,000
DOL	4.05	4.08	4.02	4.05	55,500
DSFL	1.63	1.62	1.54	1.57	534,500
DSIL	1.53	1.45	1.39	1.45	13,000
DSL	2.35	2.4	2.25	2.29	187,500
DWSM	3.17	3	3	3	2,000
DYNO	22.55	23	23	23	500
ECOP	5.98	6.98	6.08	6.73	147,500
EFOODS	70.84	71.39	69.5	69.7	2,644,000
EFUG	76.42	79.9	76.5	76.5	3,500
EFUL	73.99	74	73.61	74	1,500
ELSM	26.99	27	27	27	500
EMCO	3.14	2.95	2.95	2.95	1,000
ENGRO	93.81	94.5	91.3	92.01	1,719,600
ENGRO-AUG	94.79	94.75	92.35	93.11	798,500
ENGRO-CAUG	95.13	0	0	93.27	0
ENGRO-COCT	97.45	0	0	95.54	0
ENGRO-CSEP	96.29	0	0	94.4	0
ENGROTFC	99.3101	0	0	99.3101	0
ENGROTFC2	100	0	0	100	0
EPCL	9.31	9.7	9.31	9.6	254,500
ESBL	1.84	1.75	1.75	1.75	19,000
EWLA	6	6.25	6.1	6.25	1,000
EXIDE	176.84	185.68	185.68	185.68	3,500
FABL	10.86	10.89	10.65	10.77	10,500
FABLTFC	101.25	0	0	101.25	0
FATIMA	24.66	24.8	24.65	24.72	268,000
FCCL	6.15	6.33	6.15	6.26	9,137,000
FCSC	2.75	2.85	2.72	2.74	15,000
FDIBL	1.35	1.36	1.36	1.36	2,000
FDMF	4.48	4.79	4.35	4.38	111,500
FECM	3.5	3.5	3.29	3.5	1,000
FECTC	22.18	23.28	22.7	23.12	344,500
FEM	1.21	1.65	1.59	1.59	15,000
FEROZ	90.53	95.05	91.25	94.87	43,500
FFBL	38.08	38.05	37.8	37.86	546,500
FFBL-AUG	38.5	38.4	38.2	38.3	18,000
FFBL-CAUG	38.62	0	0	38.38	0
FFBL-COCT	39.56	0	0	39.31	0
FFBL-CSEP	39.09	0	0	38.85	0
FFC	118.1	118.49	117.81	118.19	987,500
FFC-AUG	118.52	118.9	118.35	118.69	111,000
FFC-CAUG	119.77	0	0	119.81	0
FFC-COCT	122.68	0	0	122.73	0
FFC-CSEP	121.23	0	0	121.27	0
FHAM	8.06	8.2	8.2	8.2	6,000
FHBM	9.45	9.1	9.1	9.1	1,000
FLYNG	3.06	3.28	3.09	3.21	1,078,000
FNBM	5.54	5.6	5.6	5.6	500
FNEL	5.25	5.79	5.73	5.73	1,000
FRCL	3.5	4.15	4.15	3.5	7,000
FZTM	197.37	187.51	187.51	197.37	100
GADT	63.75	65.25	64.25	64.89	7,500
GASF	5.5	5.5	5.4	5.41	94,000
GATM	22.04	23	22.7	22.89	4,500
GGL	10.39	10.4	10.07	10.32	2,000
GHGL	51.1	51	51	51	5,000
GHNI	9	9.2	8.8	9	2,000
GHNL	4.62	4.8	4.7	4.7	18,000
GLAXO	77.95	81.5	78.49	80.83	242,000
GTYR	23.75	23.95	23.2	23.95	8,000
GWLC	5.89	6.5	6.24	6.39	26,500
HABSM	22.84	23.2	22.99	23.2	32,500
HADC	1.86	1.94	1.76	1.82	7,500
HAL	22	22	22	22	500
HBL	114.07	117	113.21	116.42	79,300
HCAR	14.22	14.5	13.91	14.4	69,000
HINO	67	68	64.25	66.6	11,000
HIRAT	9.97	10.2	9.86	9.94	184,000
HMB	17.9	18.2	17.9	18.1	26,000
HSPI	21.34	21.75	21.21	21.75	1,000
HUBC	43.41	44.41	43.49	44.19	2,436,000
HUBC-AUG	44.04	44.45	44.45	44.45	2,000
HUBC-CAUG	44.02	0	0	44.79	0
HUBC-COCT	45.1	0	0	45.89	0
HUBC-CSEP	44.56	0	0	45.34	0
HUMNL	21.9	21	21	21	500
IBLHL	26.14	26.5	25.8	25.8	11,000
ICCT	1.75	2.49	1.61	1.61	15,500
ICI	174.36	183	175	175.37	997,500
ICIBL	0.72	0.74	0.68	0.74	42,500
IFSL	16.74	16.22	16.22	16.22	1,000
IGIBL	2.43	2.49	2.4	2.4	141,000
IGIIL	65.25	66	64.18	65.5	3,000
INDU	257.12	261	257	260.02	25,100
INIL	28.85	28.99	28.61	28.94	5,500
ISL	11.52	12	11.56	11.56	5,000
JLICL	72.5	72.5	72.5	72.5	1,500
JPGL	1.65	1.75	1.65	1.7	107,500
JSBL	5.55	5.6	5.45	5.52	296,500
JSCL	15.34	15.7	15.21	15.36	4,161,000
JSIL	9.12	9.4	9.16	9.26	708,000
JSVFL	8	8.01	8	8	33,500
KAPCO	44.91	46.5	45	46.16	834,500
KAPCO-CAUG	45.54	0	0	46.79	0
KASBB	2.65	2.69	2.64	2.65	18,000
KASBSL	4.1	4.34	4.1	4.12	21,500
KESC	3.87	3.97	3.86	3.92	510,500
KML	2.85	2.8	2.6	2.8	3,000
KOHC	53.01	55.15	53.15	54.27	360,500
KSBP	63	64.4	62.5	62.5	2,500
KTML	5.33	5.9	5.35	5.81	562,000
LINDE	129.75	125.32	125.32	129.75	100
LOTPTA	7.4	7.41	7.1	7.16	1,743,000
LOTPTA-AUG	7.4	7.3	7.2	7.2	30,500
LPCL	4.87	5.1	4.86	5.06	6,397,500
LUCK	124.51	127.85	124.71	127.55	2,463,600
LUCK-AUG	125.59	129.15	125.9	128.76	867,500
LUCK-CAUG	126.27	0	0	129.29	0
LUCK-COCT	129.34	0	0	132.44	0
LUCK-CSEP	127.81	0	0	130.87	0
MACFL	20.99	21.9	21.1	21.5	116,500
MARI	94.53	95.55	94.75	95.43	9,000
MBF	11.1	11.5	11.3	11.3	8,000
MCB	187.95	189	178.56	188.09	734,300
MCB-AUG	188	189	185.5	188.6	64,000
MCB-CAUG	190.6	0	0	190.66	0
MCB-COCT	195.25	0	0	195.31	0
MCB-CSEP	192.92	0	0	192.98	0
MDTL	3.75	4.25	3.76	4.14	8,500
MEBL	30.88	30.8	30.3	30.72	16,500
MERIT	22.99	23.45	23.45	23.45	2,500
MFFL	347.48	359	333	337.95	4,500
MIRKS	41.4	41.4	41.4	41.4	500
MLCF	6.36	7.36	6.25	7.33	17,926,000
MRNS	40.13	40.99	38.32	40.35	42,500
MSCL	9.49	10.45	10.45	10.45	1,000
MTIL	1.25	1.05	0.9	0.95	27,000
MTL	515.87	521	514	519.15	15,300
MUCL	16.3	17.15	17.1	17.1	3,500
MUREB	126.24	124.99	122.51	124	4,400
MWMP	3.1	3.1	3.1	3.1	7,500
MZSM	2.84	2.85	2.7	2.73	21,000
NATF	230.01	234	221.2	234	2,000
NBP	46.61	46.97	46.25	46.6	1,915,500
NBP-AUG	47.09	47.28	46.72	47.1	525,500
NBP-CAUG	47.27	0	0	47.24	0
NBP-COCT	48.42	0	0	48.39	0
NBP-CSEP	47.84	0	0	47.81	0
NCL	17.75	18	17.86	17.9	114,500
NCPL	15.55	16.15	15.51	15.66	270,500
NESTLE	4100	4100	4100	4100	40
NETSOL	15.43	15.35	15.16	15.23	48,000
NIB	2.31	2.32	2.25	2.29	1,008,500
NIBTFC	99.9714	0	0	99.9714	0
NICL	3.3	3.39	3.27	3.35	65,500
NML	52.98	53.85	53.1	53.63	1,388,000
NML-AUG	53.39	54.3	53.58	54.13	232,500
NML-CAUG	53.73	0	0	54.36	0
NML-COCT	55.04	0	0	55.69	0
NML-CSEP	54.38	0	0	55.03	0
NONS	20.77	21.8	21.8	21.8	55,500
NOPKNV	21.89	22.98	22.35	22.98	54,500
NPL	15.25	15.44	15.1	15.29	129,500
NRL	233.21	234.99	233	233.87	4,800
NSB10Y1	100	0	0	100	0
OGDC	167.5	171.1	167.5	170.46	633,100
OGDC-AUG	168.05	170.99	168	170.09	34,000
OGDC-CAUG	169.86	0	0	172.79	0
OGDC-COCT	174	0	0	177	0
OGDC-CSEP	171.93	0	0	174.9	0
OLTM	6.01	6.3	6.3	6.01	500
PACE	1.9	1.99	1.85	1.95	319,000
PAEL	6.05	6.28	6	6.21	435,000
PAKMI	1.64	1.65	1.65	1.65	1,000
PAKRI	18.8	18.9	18.7	18.74	128,000
PASL	1.85	1.98	1.8	1.93	161,000
PEF	8.57	8.57	8.57	8.57	60,000
PGCL	131.5	134	133.5	133.75	700
PGF	13.32	13.4	13.11	13.38	49,500
PIAA	2.21	2.35	2.12	2.25	39,000
PICT	154.57	152	150	152	10,100
PIF	6.15	6.15	6.11	6.12	63,500
PINL	7.5	7.51	7.51	7.51	500
PIOC	11.83	12.83	11.9	12.83	942,000
PKGI	11.72	12.4	12.39	12.39	1,500
PKGP	14.78	15.1	14.75	15.06	476,000
PKGS	101.89	102	100	100	12,500
PMI	1.25	1.16	1.1	1.1	17,000
PMPK	143.05	147.75	138	143.55	18,800
PMTFC6	98.75	98.92	98.92	98.92	5,000
PNGRS	1.85	1.81	1.8	1.8	2,000
PNSC	17.39	18	17.45	17.57	22,500
POL	392.9	396	393	395.45	208,800
POL-AUG	394.65	398	394.95	397.38	68,500
POL-CAUG	398.45	0	0	400.86	0
POL-COCT	408.15	0	0	410.63	0
POL-CSEP	403.3	0	0	405.74	0
PPL	195.97	198.75	195.9	198.31	531,400
PPL-AUG	197.97	200	197.5	199.57	41,000
PPL-CAUG	198.74	0	0	201.02	0
PPL-COCT	203.58	0	0	205.92	0
PPL-CSEP	201.16	0	0	203.47	0
PPP	45.81	48.1	46.75	47.5	7,000
PRL	59.25	59.94	57.51	57.57	13,000
PRWM	9.5	10.5	10.4	10.5	6,500
PSMC	98.96	99	98	98.38	89,000
PSO	246.79	247.2	245	245.19	219,300
PSO-AUG	248.23	249.89	247.6	247.66	21,000
PSO-CAUG	250.27	0	0	248.54	0
PSO-COCT	256.37	0	0	254.6	0
PSO-CSEP	253.32	0	0	251.57	0
PSYL	16.9	17	16.15	16.88	1,500
PTC	14	14.25	13.94	14.15	1,751,500
PTC-AUG	14.1	14.4	14.02	14.35	62,000
PTC-CAUG	14.2	0	0	14.34	0
PTC-COCT	14.54	0	0	14.69	0
PTC-CSEP	14.37	0	0	14.52	0
QUICE	10	10	9.9	9.97	10,500
RAVT	1.15	1.2	1.1	1.18	43,500
RMPL	3525	3649	3649	3649	20
SAIF	7.13	7.5	7.5	7.5	1,000
SALT	33.07	34.72	34.72	34.72	500
SANE	2	1.2	1.2	1.2	1,000
SANSM	17.18	18.18	18.18	18.18	1,500
SAZEW	33.08	34.1	32.5	33.8	8,500
SBL	2.1	2.5	2.1	2.36	577,500
SCBPL	11.9	12	11.85	12	36,500
SCL	157.5	165.37	165	165.19	1,000
SCM	11.5	11.8	11.8	11.8	500
SEARL	53	54.9	53.8	54	17,000
SEPCO	1.2	1.19	1.1	1.17	58,500
SEPL	48.24	50.65	50.65	50.65	71,000
SFL	123.48	123	123	123	0
SGML	11.14	11.01	10.16	10.74	36,000
SGMLPS	4.5	4.06	4.06	4.5	500
SGPL	0.83	0.88	0.75	0.88	5,000
SHCI	1.59	1.5	1.35	1.5	16,500
SHEL	124	126.5	120.8	120.96	31,500
SHEZ	250.21	262	259.99	262	300
SHFA	32.05	33.65	32.25	33.24	13,000
SHSML	10.71	10.79	10.7	10.75	32,500
SIBL	1.8	2.77	2	2.77	10,000
SIEM	722.4	758.52	758.52	758.52	0
SILK	2.13	2.15	2.1	2.13	359,000
SING	23.1	22.01	21.95	21.95	1,000
SITC	130.41	133.5	130	130.36	26,200
SLCL	1.5	1.5	1.5	1.5	10,000
SLYT	6.3	6	6	6	500
SMBL	3.6	3.57	3.42	3.55	102,500
SMBLTFC	98.25	0	0	98.25	0
SMTM	4.1	3.95	3.7	3.95	8,000
SNAI	41.9	43.79	41.5	42.87	2,500
SNBL	8.47	8.55	8.4	8.49	1,485,500
SNGP	18.95	19.05	18.8	19.01	51,500
SPL	10.18	10.45	10.16	10.2	42,000
SSGC	20.3	20.5	20.21	20.48	22,500
SSIC	6.1	6.9	6.69	6.9	2,500
STCL	7.84	8	7.85	7.98	10,500
STJT	27.5	27	27	27	5,000
STPL	8	7.89	7.45	7.89	11,500
TDIL	10.29	10.35	9.85	9.99	15,500
TELE	1.51	1.65	1.52	1.6	423,000
TGL	16.32	16.5	16.2	16.32	39,000
THALL	122.38	126	121	121.95	204,500
THCCL	18.15	18.15	18.15	18.15	500
TPL	8.95	9	8.97	8.99	33,000
TREET	52.13	53.25	51.8	52.32	27,500
TREETPTC	4.0547	3.06	3.06	3.06	168,500
TREI	2.25	2.12	2	2.09	13,000
TRG	3.5	3.53	3.43	3.5	389,500
TRPOL	1	1	1	1	500
TSPL	0.85	0.99	0.9	0.99	12,000
UBL	88.58	89.59	88.25	88.86	841,000
UBL-AUG	87.55	88	87	87.83	2,500
UBL-CAUG	89.83	0	0	90.08	0
UBL-COCT	92.02	0	0	92.27	0
UBL-CSEP	90.92	0	0	91.17	0
UBLTFC4	100.95	0	0	100.95	0
UDPL	8	8.6	8.5	8.6	1,000
ULEVER	7755	8000	7750	8000	80
UPFL	2966.25	2999	2850	2850	40
WAHN	48	48.7	48.7	48.7	1,500
WTCL	2.03	2.03	2	2.03	29,000
WTL	2.01	2.1	2.01	2.03	473,000
YOUW	1.15	1.12	1	1	27,500
ZTL	3.4	3.75	3.75	3.75	500
Total Turnover					116,058,280

KSE EOD Daily Share Price Data - 01/08/2012