KSE EOD Daily Share Price Data - 06/08/2012

For: August 06, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	5.1	5.1	4.77	5	62,500
AATM	1.73	1.5	1.5	1.5	500
ABL	70	70	70	70	90,000
ABOT	181.75	190	178.1	187.75	333,600
ACPL	96.92	96.35	95	95.45	7,500
ADMM	26.5	26	26	26	1,000
ADOS	15.5667	16.56	14.57	14.62	22,500
AGIL	88	91.98	86.3	91.98	7,500
AGL	13.89	13.1	12.9	13	40,500
AHCL	32.73	32.9	31.97	32.01	950,000
AHCL-AUG	32.91	32.9	32.2	32.28	130,000
AHCL-CAUG	33.12	0	0	32.37	0
AHCL-COCT	33.92	0	0	33.16	0
AHCL-CSEP	33.52	0	0	32.76	0
AHI	16.59	16.5	16.3	16.49	10,500
AHL	37.59	37.75	36.7	36.92	49,500
AICL	66.35	68.1	64.31	67.15	639,000
AKBL	15.25	15.25	14.8	14.88	180,000
AKZO	97.05	98	95.11	95.13	9,900
AMBL	12.99	13.7	12.9	13.42	25,500
AMTEX	1.8	1.85	1.76	1.76	14,500
ANL	6.12	6.24	5.7	5.82	2,972,000
APL	489.5	491	487.5	488.9	33,900
ARUJ	6.31	6.25	6.25	6.25	2,000
ASL	10	12	10.35	11.02	5,233,000
ASLPS	10	9.15	6	8.77	540,500
ATBA	239.46	251.4	239.5	249.86	112,700
ATIL	33.5	33.8	33.02	33.3	7,000
ATLH	120.62	120	119.75	120	1,000
ATRL	125.36	126.2	124.4	124.64	135,900
ATRL-AUG	126.73	127.43	125.75	126.06	27,000
ATRL-CAUG	126.84	0	0	126.06	0
ATRL-COCT	129.91	0	0	129.1	0
ATRL-CSEP	128.38	0	0	127.58	0
BAFL	17.95	18	17.6	17.8	1,685,000
BAFL-AUG	18.1	18.22	17.81	17.97	162,500
BAFL-CAUG	18.16	0	0	18	0
BAFL-COCT	18.6	0	0	18.44	0
BAFL-CSEP	18.38	0	0	18.22	0
BAHL	30.19	30.5	30.05	30.29	342,000
BAHL-CAUG	30.55	0	0	30.63	0
BAHL-COCT	31.29	0	0	31.37	0
BAHL-CSEP	30.92	0	0	31	0
BAPL	7.56	8.4	7.4	7.48	18,500
BAWS	10.75	10.75	10.75	10.75	27,000
BCML	13	14	14	14	3,000
BERG	16.91	17	15.91	16.07	49,000
BGL	3.07	3.24	3.13	3.22	3,500
BILF	1.49	0.7	0.7	1.49	1,000
BIPL	9.58	10.06	9.56	9.66	1,167,500
BNWM	25.18	26.43	25	26.37	98,500
BOK	8.5	8.16	8.01	8.16	2,000
BOP	8.36	8.5	8.06	8.11	817,000
BPL	48.05	48.75	48	48.75	1,500
BWCL	30	31.15	31.15	31.15	500
BYCO	7.95	7.95	7.67	7.7	385,000
CENI	11.33	11.4	10.71	10.88	15,500
CEPB	19.75	19.75	19.35	19.48	54,500
CHBL	1.66	2.58	1.4	1.59	149,000
CHCC	36.65	37.6	36.53	37.12	995,500
CML	1.5	1.55	1.5	1.5	77,500
COLG	1328.99	1350	1262.55	1337.5	200
CPL	211.4	214.1	211	212.92	1,800
CPPL	35.81	36	34.22	34.51	18,000
CSAP	22.9	23	22.5	23	28,000
CSM	1.13	1.14	1	1.13	3,000
CWSM	2.42	2.11	2.11	2.11	500
CYAN	66	67.75	67.75	67.75	1,000
DAWH	27.44	28.1	27	27.59	78,000
DAWH-CAUG	27.76	0	0	27.9	0
DCH	2.15	2.3	2.11	2.3	17,500
DCL	4.09	4.06	3.97	4.01	282,000
DFML	2.05	2.02	2	2.01	52,500
DGKC	46.63	46.85	46	46.18	2,254,000
DGKC-AUG	47.06	47.25	46.45	46.6	957,500
DGKC-CAUG	47.18	0	0	46.7	0
DGKC-COCT	48.32	0	0	47.83	0
DGKC-CSEP	47.75	0	0	47.27	0
DNCC	2.5	2.56	2.55	2.56	1,500
DOL	4.03	4.08	3.81	3.87	416,500
DSFL	1.56	1.6	1.55	1.58	31,000
DSIL	1.42	1.53	1.38	1.39	10,000
DSL	2.21	2.4	2.21	2.4	9,000
DWAE	2.67	2.48	2.48	2.48	1,500
ECOP	6.86	6.7	6.55	6.55	1,000
EFOODS	67.32	67.99	67.01	67.2	682,000
EFUG	75	75	73.5	73.9	9,000
EFUL	74.42	78.14	74.15	78.14	29,500
EMCO	2.95	2.55	2.5	2.5	15,000
ENGRO	88.84	90.79	88.3	88.71	1,963,800
ENGRO-AUG	89.66	91.2	88.45	89.51	759,000
ENGRO-CAUG	89.89	0	0	89.72	0
ENGRO-COCT	92.07	0	0	91.89	0
ENGRO-CSEP	90.98	0	0	90.8	0
ENGROTFC	99.3101	0	0	99.3101	0
ENGROTFC2	100	0	0	100	0
EPCL	9.37	9.48	8.8	9.03	927,000
ESBL	1.85	1.76	1.76	1.76	5,500
EXIDE	204.7	214.93	214.93	214.93	12,700
FABL	10.4	10.65	10.33	10.33	4,500
FABLTFC	101.25	0	0	101.25	0
FATIMA	24.28	24.45	24	24.06	795,000
FCCL	5.99	6.05	5.9	5.96	1,135,000
FCSC	2.7	2.7	2.55	2.65	4,000
FECM	3.5	3.4	3.4	3.4	500
FECTC	22.97	23	22.06	22.24	33,500
FEROZ	90.32	89.9	89.9	89.9	1,000
FFBL	38.04	38.1	37.47	37.53	690,500
FFBL-AUG	38.45	38.2	37.75	37.9	97,500
FFBL-CAUG	38.49	0	0	37.96	0
FFBL-COCT	39.42	0	0	38.87	0
FFBL-CSEP	38.96	0	0	38.42	0
FFC	116.02	116.44	113.35	113.83	2,862,500
FFC-AUG	116.48	116.7	113.7	114.1	508,000
FFC-AUGB	111.48	111.3	110	110.34	271,000
FFC-CAUG	117.39	0	0	115.12	0
FFC-COCT	120.23	0	0	117.91	0
FFC-CSEP	118.81	0	0	116.51	0
FFLM	2.75	2.4	2.4	2.4	1,500
FHAM	8	8.06	8	8.06	101,000
FHBM	9.21	9.15	9.15	9.15	3,000
FLYNG	2.92	3	2.82	2.86	187,000
FUDLM	7.54	7.8	7.8	7.8	1,500
GADT	62.47	64	64	64	500
GAMON	2	1.7	1.7	1.7	2,000
GASF	5.68	5.65	5.51	5.51	29,000
GATM	23.5	24.59	24.25	24.41	6,000
GGL	10.23	10.05	10.05	10.05	2,500
GHGL	50.04	50	47.65	49.25	5,000
GHNI	9	8.75	8.75	8.75	1,500
GLAXO	77.25	78.4	75.7	76.35	74,500
GRAYS	25.41	25.5	25	25.5	1,000
GTYR	23.53	24.25	23.7	24.24	10,000
GWLC	6.19	6.2	5.9	6.05	12,000
HABSM	23.23	23.34	23.16	23.32	24,500
HBL	116.53	120	115.21	119.32	301,400
HCAR	14	13.8	13.65	13.75	12,500
HICL	12.9	12.5	12.5	12.5	500
HINO	66.5	67.5	65	65.01	1,500
HIRAT	9.99	10.26	9.9	10.2	55,000
HMB	18.39	18.4	17.75	17.76	31,500
HSPI	21.61	22.55	21.74	21.74	2,500
HUBC	46.08	46.3	45.65	45.84	1,075,000
HUBC-AUG	46.45	46.5	46.1	46.4	11,500
HUBC-CAUG	46.62	0	0	46.36	0
HUBC-COCT	47.75	0	0	47.48	0
HUBC-CSEP	47.19	0	0	46.92	0
HUMNL	22	22	21	22	5,500
IBFL	51.5	51	50.5	51	2,000
IBLHL	24.7	25.93	25.69	25.92	6,500
ICCT	1.75	1.8	1.5	1.6	2,500
ICI	171.97	172.5	167	169.74	158,300
ICIBL	0.68	0.7	0.65	0.7	18,000
IDRT	7.96	7.95	7.6	7.6	5,500
IGIBL	2.47	2.41	2.32	2.35	116,500
IGIIL	66	67.27	67.27	67.27	1,000
ILTM	203.62	213.8	199.9	213.8	700
INDU	260.55	262	261.8	261.8	2,100
INIL	28.7	29.9	29	29.48	22,000
ISIL	134.2	139.8	139.8	139.8	500
JDMT	23.75	24.5	22.6	24.5	5,500
JGICL	57	58	57.5	58	1,000
JPGL	1.71	1.76	1.72	1.72	52,000
JSBL	5.33	5.55	5.2	5.21	189,500
JSCL	15.13	15.24	14.61	14.71	3,214,500
JSGCL	31.5	30.01	29.93	29.93	2,500
JSGF	8.28	8.3	8.29	8.29	18,000
JSIL	9.03	9.14	8.62	8.71	370,500
JSVFL	8	8.1	8	8.1	3,000
KAPCO	45.9	46	45.26	45.69	36,500
KAPCO-CAUG	46.44	0	0	46.21	0
KASBB	2.61	3	2.6	2.7	482,500
KASBSL	4.01	4.05	3.75	4.05	6,000
KESC	3.75	3.93	3.55	3.58	1,965,500
KML	2.64	2.62	2.62	2.62	1,500
KOHC	49.07	49.7	47.15	47.83	428,500
KTML	5.24	5.68	5.27	5.28	41,500
LINDE	130	136.5	131	136.5	10,800
LOTPTA	7.07	7.15	7.02	7.04	384,500
LOTPTA-AUG	7.15	7.15	7.1	7.14	14,500
LPCL	4.76	4.8	4.71	4.74	883,000
LUCK	127.22	127.75	126.05	127.45	428,500
LUCK-AUG	128.47	128.5	127.52	128.26	157,000
LUCK-CAUG	128.72	0	0	128.9	0
LUCK-COCT	131.84	0	0	132.01	0
LUCK-CSEP	130.28	0	0	130.46	0
MACFL	21	21.1	20.56	20.56	4,500
MARI	95.3	95.5	94.5	94.52	14,000
MCB	184.61	186.1	184	185.61	119,300
MCB-AUG	185.22	186	185	185.89	19,000
MCB-CAUG	186.79	0	0	187.72	0
MCB-COCT	191.31	0	0	192.26	0
MCB-CSEP	189.05	0	0	189.99	0
MEBL	30.24	30	30	30	41,500
MFFL	364.95	350.15	350.15	350.15	100
MFTM	1	1	1	1	5,000
MLCF	6.62	6.8	6.35	6.67	1,889,500
MQTM	13	13	13	13	1,000
MSOT	20	20.75	20.75	20.75	500
MTL	525.33	530.99	523	528.8	42,700
MUREB	123	123.98	119.06	122.83	23,500
MZSM	2.75	2.6	2.6	2.6	500
NAGC	22.31	22.75	22.35	22.35	6,000
NATF	230	229.9	229	229.9	300
NBP	45.28	45.6	43.9	44.36	2,109,500
NBP-AUG	45.73	46	44.2	44.86	215,000
NBP-CAUG	45.81	0	0	44.86	0
NBP-COCT	46.92	0	0	45.95	0
NBP-CSEP	46.37	0	0	45.41	0
NCL	17.65	17.7	17.55	17.58	6,000
NCPL	15.64	15.75	15.52	15.75	12,500
NETSOL	15.3	15.2	15.05	15.07	18,500
NEXT	8.11	7.49	7.11	7.13	56,000
NIB	2.21	2.23	2.14	2.16	1,285,000
NIBTFC	99.9714	0	0	99.9714	0
NICL	3.29	3.35	3.29	3.3	44,500
NML	53.21	53.25	52.8	52.83	393,000
NML-AUG	53.76	53.6	53.25	53.31	73,000
NML-CAUG	53.84	0	0	53.43	0
NML-COCT	55.14	0	0	54.72	0
NML-CSEP	54.49	0	0	54.08	0
NONS	20.9	21.94	21.94	21.94	1,000
NOPK	49.81	52.3	50	52.3	2,000
NOPKNV	25.32	26.58	26.4	26.58	12,000
NPL	15.31	15.3	15.05	15.18	1,238,500
NRL	233	234	231.5	232.06	16,700
NSB10Y1	100	0	0	100	0
OGDC	170.19	178.6	170	171.18	1,467,900
OGDC-AUG	169.5	173.65	170.81	170.92	47,500
OGDC-CAUG	172.2	0	0	173.12	0
OGDC-COCT	176.37	0	0	177.31	0
OGDC-CSEP	174.29	0	0	175.22	0
OLPL	11	11	10.55	11	6,500
OLTM	6.01	6.01	5.95	5.99	21,000
PACE	1.87	1.91	1.8	1.81	131,000
PAEL	6	6.04	5.91	6.01	11,500
PAKMI	1.65	1.5	1.5	1.5	500
PAKRI	19.16	19.1	18.83	18.86	77,500
PAKT	53.48	55	54	54	1,000
PASL	1.78	1.8	1.76	1.76	41,500
PASM	6.85	7.7	7.7	7.7	500
PEF	8.6	8.51	8.51	8.51	111,000
PGCL	133.75	139.75	134	137	2,900
PGF	13.49	13.55	13.36	13.41	13,500
PIAA	2.22	2.22	2.06	2.1	110,000
PICT	153	152.95	145.35	148.34	1,800
PIF	6.15	6.25	6.15	6.22	174,000
PIOC	13.25	13.8	13.1	13.42	256,500
PKGP	15	15	14.71	14.75	27,500
PKGS	97.51	98	96.75	97	8,500
PMI	1.25	1.3	1.25	1.25	30,000
PMPK	142.32	139	138.25	138.63	200
PMRS	38.35	40.24	40.1	40.24	2,000
PMTFC6	98.92	0	0	98.92	0
PNGRS	1.8	1.99	1.99	1.99	1,000
PNSC	17.1	16.7	16.7	16.7	500
POL	396.16	398.85	396	396.67	85,100
POL-AUG	397.45	399.9	397.55	398.76	39,500
POL-CAUG	400.84	0	0	401.17	0
POL-COCT	410.55	0	0	410.87	0
POL-CSEP	405.69	0	0	406.02	0
PPL	197.99	200.85	197.98	199.17	465,400
PPL-AUG	200.06	202	199.96	200.65	25,500
PPL-CAUG	200.33	0	0	201.43	0
PPL-COCT	205.18	0	0	206.3	0
PPL-CSEP	202.75	0	0	203.87	0
PPP	48.25	49.99	48.97	48.97	1,000
PRL	57.49	57.5	57.5	57.5	1,000
PSEL	142.5	138	138	142.5	100
PSMC	97.38	99	95.31	96.59	100,500
PSO	244.06	245.8	242.01	244.43	157,800
PSO-AUG	247.09	247.85	245.5	246.23	17,000
PSO-CAUG	246.94	0	0	247.21	0
PSO-COCT	252.92	0	0	253.18	0
PSO-CSEP	249.93	0	0	250.19	0
PSYL	16.88	17.14	17.14	17.14	500
PTC	14.03	14.17	13.91	14	604,000
PTC-AUG	14.25	14.25	14.09	14.12	64,000
PTC-CAUG	14.2	0	0	14.16	0
PTC-COCT	14.54	0	0	14.5	0
PTC-CSEP	14.37	0	0	14.33	0
QUICE	10.24	11.24	10.5	11.24	2,419,500
QUICER	0.24	1.24	0.98	1.24	1,255,000
REWM	9.5	8.56	8.56	8.56	2,000
RMPL	3624	3700	3700	3700	20
RUPL	28.35	29.75	28	28	4,000
SALT	34.88	34.3	34.26	34.28	1,000
SANE	3	2.89	2.64	2.64	1,500
SAPL	193.03	197.9	197.9	193.03	100
SAZEW	33.99	35.67	34	35	24,500
SBL	2.39	2.3	2.1	2.15	112,500
SCBPL	11.9	11.93	11.93	11.93	1,000
SCLL	5.45	5.2	5.2	5.2	500
SCM	11.5	12.45	12.2	12.45	2,000
SEARL	53.1	53.89	52.5	53.6	5,000
SEPCO	1.05	1.17	0.92	1	244,500
SEPL	54.05	54.51	53.5	53.5	24,000
SGML	10.61	10.9	10.51	10.75	5,000
SGPL	0.85	0.8	0.73	0.8	2,500
SHEL	121.17	121.5	120.5	121.32	11,800
SHEZ	262.02	269	269	269	200
SHJS	76.77	76	74.75	76	1,000
SHNI	10.9	10	9.91	9.91	1,500
SHSML	10.53	10.74	10.74	10.74	9,000
SIBL	2.25	2	2	2	13,000
SIEM	811	800	796	796	250
SILK	2.17	2.18	2.13	2.17	247,500
SITC	128.3	129.5	126.18	126.7	3,400
SLCL	1.5	1.5	1.5	1.5	15,000
SMBL	3.41	3.46	3.32	3.35	43,000
SMBLTFC	98.25	0	0	98.25	0
SMCPL	6.15	6.24	5.51	6.03	9,000
SNBL	8.5	8.49	8.31	8.47	231,500
SNGP	19.81	19.7	19.15	19.2	35,500
SPL	10.21	10.5	10	10.05	53,500
SRVI	172	177.97	177.97	172	200
SSGC	20.4	20.4	20.1	20.17	28,500
SSIC	6.11	5.75	5.75	5.75	500
STPL	7.3	7.5	7.4	7.5	1,500
TDIL	10	10.25	10.04	10.05	2,000
TELE	1.5	1.5	1.42	1.48	81,000
TGL	16.12	16.25	16	16	15,000
THALL	118.03	119.75	118.1	118.1	2,500
TPL	8.95	8.9	8.41	8.82	39,000
TREET	53.19	55.84	53.55	55.84	69,000
TREETPTC	2.7	2.93	2.52	2.86	377,500
TREI	1.9	1.9	1.9	1.9	1,000
TRG	3.45	3.45	3.3	3.32	304,500
TRIPF	200	200	200	200	200
TRPOL	0.86	1.25	1.2	1.23	1,000
TSMF	0.9	0.91	0.91	0.91	2,500
TSPL	0.85	0.77	0.77	0.77	4,000
UBL	87.46	88.44	86.99	87.19	353,500
UBL-AUG	86.78	87.25	86	86.04	27,500
UBL-CAUG	88.49	0	0	88.18	0
UBL-COCT	90.64	0	0	90.31	0
UBL-CSEP	89.56	0	0	89.25	0
UBLTFC2	95.05	97.1	97.1	95.05	800
UBLTFC4	100.95	0	0	100.95	0
UDPL	8.2	8.45	8.4	8.45	1,500
ULEVER	8444.8	8455	8400	8400	180
UPFL	2890	2990	2990	2890	20
WTCL	2.01	2.07	2.07	2.07	500
WTL	2	2.05	1.96	1.99	219,500
WYETH	988	975	940	975	100
YOUW	1.01	1.02	1	1	12,500
ZIL	98	96	93.1	93.24	900
Total Turnover					61,742,270

KSE EOD Daily Share Price Data - 06/08/2012

KSE EOD Daily Share Price Data - 03/08/2012

For: August 03, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	5.36	5.39	5.1	5.1	36,500
AATM	1.6	2.49	1.51	1.73	26,500
ABOT	178.02	184.89	177.99	181.75	197,600
ACPL	96.95	96.94	95	96.92	13,000
ADOS	16.4	15.5667	15.5667	15.5667	0
AGIC	9.25	9.1	9	9	5,500
AGSML	19.601	19.0638	19.0638	19.0638	0
AGTL	220.02	223	221	222	2,400
AHCL	33	33	32.63	32.73	241,500
AHCL-AUG	33.24	33.11	32.82	32.91	136,500
AHCL-CAUG	33.41	0	0	33.12	0
AHCL-COCT	34.22	0	0	33.92	0
AHCL-CSEP	33.82	0	0	33.52	0
AHI	16.45	16.59	16.4	16.59	8,000
AHL	38.23	38.05	37.3	37.59	57,000
AICL	65.48	67	64.84	66.35	269,000
AKBL	15.43	15.43	15.1	15.25	223,500
AKDCL	37.05	35.7	35.2	35.5	2,500
AKZO	98.12	99.42	97	97.05	7,700
AMBL	13.1	13	12.5	12.99	21,500
AMTEX	1.84	1.84	1.8	1.8	55,500
ANL	6.21	6.29	6.1	6.12	540,000
APL	490.86	497	488	489.5	41,800
ATBA	235	242	235	239.46	45,400
ATFF	9.1	9.14	9.02	9.02	1,000
ATIL	32.81	33.5	33.1	33.5	6,500
ATLH	120.84	121	119.5	120.62	2,200
ATRL	126.45	126.2	125.01	125.36	89,500
ATRL-AUG	127.62	126.99	126.4	126.73	40,500
ATRL-CAUG	128.01	0	0	126.84	0
ATRL-COCT	131.14	0	0	129.91	0
ATRL-CSEP	129.57	0	0	128.38	0
AWTX	162.87	170	170	170	0
BAFL	18.42	18.45	17.8	17.95	3,333,500
BAFL-AUG	18.67	18.54	18.01	18.1	309,500
BAFL-CAUG	18.65	0	0	18.16	0
BAFL-COCT	19.1	0	0	18.6	0
BAFL-CSEP	18.87	0	0	18.38	0
BAHL	30.44	30.5	30.05	30.19	309,000
BAHL-CAUG	30.82	0	0	30.55	0
BAHL-COCT	31.57	0	0	31.29	0
BAHL-CSEP	31.19	0	0	30.92	0
BAPL	8.05	7.65	7.5	7.56	15,000
BAWS	10.75	10.75	10.75	10.75	39,000
BCML	13.5	13.87	13	13	9,000
BERG	16.5	17.5	16.7	16.91	197,500
BIPL	9.71	9.61	9.52	9.58	30,000
BNWM	23.99	25.18	24.58	25.18	154,500
BOK	8.5	8.5	8.3	8.5	3,500
BOP	8.58	8.65	8.31	8.36	711,500
BPL	48.5	48.9	47.8	48.05	3,500
BRR	2.26	2.54	2.54	2.54	500
BWCL	28.94	30	28.5	30	1,000
BYCO	8.08	8.13	7.9	7.95	355,000
CENI	11.15	11.34	11.32	11.33	3,000
CEPB	19.93	19.95	19.4	19.75	43,000
CHBL	1.64	1.7	1.45	1.66	63,000
CHCC	36.56	36.75	36.1	36.65	179,000
CJPL	0.95	0.75	0.72	0.72	17,000
CLCPS	0.37	0.38	0.3	0.3	58,000
CML	1.53	1.5	1.5	1.5	1,000
COLG	1309	1348.99	1244	1328.99	500
CPL	211.08	212.8	210	211.4	1,200
CPPL	36.17	36	35.8	35.81	7,500
CYAN	69	66.1	66	66	1,500
DAWH	28.82	28.61	27.38	27.44	232,000
DAWH-CAUG	29.18	0	0	27.76	0
DCH	2.2	2.17	2.12	2.15	9,500
DCL	4.21	4.32	4.05	4.09	190,500
DEL	1.65	1.7	1.65	1.66	22,500
DFML	2.03	2.18	2.01	2.05	26,500
DFSM	1.48	1.49	1.33	1.49	6,000
DGKC	46.76	46.95	46.21	46.63	5,354,500
DGKC-AUG	47.19	47.2	46.7	47.06	2,161,000
DGKC-CAUG	47.34	0	0	47.18	0
DGKC-COCT	48.49	0	0	48.32	0
DGKC-CSEP	47.92	0	0	47.75	0
DNCC	2.48	2.5	2.3	2.5	1,000
DOL	4.11	4.08	4	4.03	84,500
DSFL	1.52	1.59	1.51	1.56	180,500
DSIL	1.49	1.42	1.4	1.42	33,500
DSL	2.4	2.3	2.2	2.21	53,500
DYNO	23	23	23	23	1,500
ECOP	7.2	6.86	6.86	6.86	500
EFOODS	69.2	69	67	67.32	1,417,500
EFUG	76	75.5	75	75	1,000
EFUL	75.49	75.5	74.25	74.42	3,000
ENGRO	92.14	91.5	88.5	88.84	2,360,900
ENGRO-AUG	93.19	92.1	89.5	89.66	1,012,500
ENGRO-CAUG	93.28	0	0	89.89	0
ENGRO-COCT	95.55	0	0	92.07	0
ENGRO-CSEP	94.42	0	0	90.98	0
ENGROTFC	99.3101	0	0	99.3101	0
ENGROTFC2	100	0	0	100	0
EPCL	9.56	9.52	9.32	9.37	189,500
EXIDE	194.96	204.7	204.7	204.7	17,200
FABL	10.66	10.67	10.06	10.4	74,000
FABLTFC	101.25	0	0	101.25	0
FATIMA	24.66	24.75	24.14	24.28	971,500
FCCL	6.1	6.19	5.95	5.99	1,445,500
FDMF	4.45	4.74	4.41	4.51	114,000
FECM	3.4	3.5	3.5	3.5	500
FECTC	22.91	23	22.2	22.97	56,500
FEROZ	92.28	92.45	88.75	90.32	20,000
FFBL	38.26	38.31	38	38.04	298,500
FFBL-AUG	38.6	38.65	38.35	38.45	46,000
FFBL-CAUG	38.73	0	0	38.49	0
FFBL-COCT	39.68	0	0	39.42	0
FFBL-CSEP	39.21	0	0	38.96	0
FFC	117.85	117.8	115.85	116.02	1,988,400
FFC-AUG	118.3	117.8	116.35	116.48	224,500
FFC-CAUG	119.31	0	0	117.39	0
FFC-COCT	122.22	0	0	120.23	0
FFC-CSEP	120.76	0	0	118.81	0
FHAM	8.2	8.11	8	8	80,500
FHBM	9.1	9.25	9.11	9.21	3,000
FLYNG	3.01	3.01	2.91	2.92	178,500
FNBM	5.85	5.9	5.77	5.77	11,000
FPJM	1.1	1.1	1.1	1.1	4,500
FRSM	23.1	22	22	22	500
GADT	62.83	63.75	62.25	62.47	5,000
GASF	5.6	5.75	5.6	5.68	113,000
GATM	23.98	23.5	23.5	23.5	1,000
GGL	10.38	10.25	10	10.23	3,500
GHNI	8.7	9	9	9	500
GHNL	4.8	4.7	4.61	4.66	4,500
GLAXO	79.28	79.6	76.64	77.25	127,000
GTYR	23.5	23.8	23.15	23.53	2,000
GWLC	6.1	6.65	5.9	6.19	72,500
HABSM	23.18	23.25	23.05	23.23	15,000
HADC	1.8	1.71	1.6	1.65	12,000
HBL	115.98	117.4	114.11	116.53	50,100
HCAR	14.24	14.15	13.92	14	12,000
HICL	12.6	12.9	12.65	12.9	5,000
HINO	66.76	67	66	66.5	6,000
HIRAT	10.04	10.2	9.9	9.99	43,000
HMB	18.05	18.39	18	18.39	5,000
HMIM	1.22	1.1	1.1	1.1	500
HSPI	21.65	21.61	21.61	21.61	1,000
HUBC	45.17	46.2	45.1	46.08	3,176,500
HUBC-AUG	45.49	46.45	45.4	46.45	30,000
HUBC-CAUG	45.73	0	0	46.62	0
HUBC-COCT	46.84	0	0	47.75	0
HUBC-CSEP	46.29	0	0	47.19	0
ICCT	1.55	1.75	1.41	1.75	5,500
ICI	169.68	174.89	168	171.97	315,600
ICIBL	0.7	0.7	0.68	0.68	18,500
IFSL	16.01	15.5	15.01	15.5	6,000
IGIBL	2.35	2.58	2.4	2.47	434,500
ILTM	194	203.7	185	203.62	600
INDU	263.05	265.25	260	260.55	28,100
INIL	28.6	28.75	28.55	28.7	7,500
ISIL	128	134.4	134	134.2	1,000
ISL	11.65	11.93	11.5	11.78	36,000
JDWS	101.42	103.85	103.75	103.85	3,000
JKSM	8.5	8.5	8	8.25	1,000
JLICL	71.26	72.5	72.49	72.5	1,000
JOPP	9.68	8.82	8.75	8.8	2,500
JPGL	1.7	1.72	1.68	1.71	24,500
JSBL	5.36	5.49	5.31	5.33	76,000
JSCL	15.45	15.55	15.05	15.13	2,185,000
JSGF	8.19	8.28	8.1	8.28	29,000
JSIL	9.25	9.2	8.95	9.03	520,500
JSVFL	7.97	8.05	7.95	8	55,000
KAPCO	46.37	46	45.75	45.9	41,500
KAPCO-CAUG	46.94	0	0	46.44	0
KASBSL	4.07	4.02	4	4.01	30,000
KESC	3.94	3.95	3.6	3.75	2,681,500
KML	2.8	2.64	2.64	2.64	2,500
KOHC	51.65	50.03	49.07	49.07	369,500
KSTM	1.05	0.61	0.61	1.05	1,000
KTML	5.38	5.3	5.2	5.24	7,500
LINDE	131	130	130	130	200
LOTPTA	7.13	7.17	7.05	7.07	795,500
LOTPTA-AUG	7.16	7.2	7.11	7.15	24,500
LPCL	4.91	4.95	4.73	4.76	1,055,500
LUCK	127.72	128.45	127.06	127.22	532,500
LUCK-AUG	128.86	129.39	128	128.47	261,500
LUCK-CAUG	129.3	0	0	128.72	0
LUCK-COCT	132.45	0	0	131.84	0
LUCK-CSEP	130.87	0	0	130.28	0
MACFL	21.22	21	20.8	21	4,000
MARI	96.4	96.25	95.26	95.3	11,500
MCB	185.22	187.1	184.03	184.61	114,800
MCB-AUG	186.02	187	185	185.22	15,500
MCB-CAUG	187.51	0	0	186.79	0
MCB-COCT	192.08	0	0	191.31	0
MCB-CSEP	189.8	0	0	189.05	0
MEBL	30.04	30.24	30.24	30.24	500
MFFL	347.76	364.95	331.5	364.95	2,600
MFTM	1.1	1	1	1	5,000
MIRKS	42	42	42	42	500
MLCF	6.82	7	6.51	6.62	3,860,500
MQTM	13.01	13	13	13	1,000
MRNS	40.01	41	41	41	1,000
MTIL	1	1	1	1	8,000
MTL	526.41	528	524	525.33	13,000
MUCL	16.5	16.2	16.2	16.2	0
MUREB	125	124.9	122	123	2,000
MWMP	3.05	3.06	3	3	21,500
NATF	229.5	230	230	230	500
NBP	45.77	45.94	45.15	45.28	922,000
NBP-AUG	46.23	46.4	45.66	45.73	241,000
NBP-CAUG	46.34	0	0	45.81	0
NBP-COCT	47.47	0	0	46.92	0
NBP-CSEP	46.9	0	0	46.37	0
NCL	17.79	17.8	17.65	17.65	18,000
NCPL	16	15.7	15.62	15.64	6,500
NETSOL	15.2	15.35	15.2	15.3	61,500
NIB	2.27	2.27	2.2	2.21	879,500
NIBTFC	99.9714	0	0	99.9714	0
NICL	3.27	3.31	3.27	3.29	32,000
NML	53.62	53.5	53.03	53.21	133,000
NML-AUG	54.18	54	53.6	53.76	80,500
NML-CAUG	54.28	0	0	53.84	0
NML-COCT	55.61	0	0	55.14	0
NML-CSEP	54.94	0	0	54.49	0
NONS	20.71	20.94	19.81	20.9	8,500
NOPK	47.44	49.81	49.81	49.81	6,500
NOPKNV	24.12	25.32	25	25.32	23,000
NPL	15.21	15.39	15.18	15.31	20,500
NPSM	24.5	24	24	24	0
NRL	234.5	233	231.6	233	800
NSB10Y1	100	0	0	100	0
OGDC	170.07	170.75	169.12	170.19	137,800
OGDC-AUG	170.1	170.1	169.5	169.5	2,000
OGDC-CAUG	172.17	0	0	172.2	0
OGDC-COCT	176.37	0	0	176.37	0
OGDC-CSEP	174.27	0	0	174.29	0
OLPL	10.8	11	10.8	11	10,000
PACE	1.87	1.88	1.81	1.87	153,500
PAEL	6.16	6.13	5.99	6	194,000
PAKRI	19.08	19.49	18.94	19.16	346,500
PAKT	54	53.85	52.5	53.48	2,000
PASL	1.93	1.88	1.75	1.78	64,500
PEF	8.5	8.6	8.6	8.6	30,000
PGF	13.5	13.6	13.46	13.49	282,500
PIAA	2.32	2.3	2.21	2.22	19,000
PICT	148.29	153.8	153	153	1,200
PIF	6.2	6.2	6.11	6.15	130,000
PIOC	13.45	13.6	12.96	13.25	177,000
PKGI	13	13.5	13	13.25	1,000
PKGP	14.86	15.04	14.99	15	112,000
PKGS	99.13	98.01	97.5	97.51	7,500
PMI	1.1	1.25	1.2	1.25	25,000
PMPK	138.33	144	138.51	142.32	8,700
PMTFC6	98.92	0	0	98.92	0
PNGRS	1.8	1.8	1.8	1.8	2,000
POL	397.52	397.99	395.1	396.16	43,500
POL-AUG	398.65	398.5	396.5	397.45	54,500
POL-CAUG	402.43	0	0	400.84	0
POL-COCT	412.25	0	0	410.55	0
POL-CSEP	407.34	0	0	405.69	0
PPL	199.74	199.6	197	197.99	186,400
PPL-AUG	201.31	201	199.51	200.06	18,500
PPL-CAUG	202.21	0	0	200.33	0
PPL-COCT	207.14	0	0	205.18	0
PPL-CSEP	204.67	0	0	202.75	0
PPP	48	48.25	48.25	48.25	500
PRET	32	33	33	33	500
PRL	57.05	57.49	57.49	57.49	500
PSEL	150	142.5	142.5	142.5	200
PSMC	101.07	100.75	96.6	97.38	104,500
PSO	246.18	246.5	243.65	244.06	151,100
PSO-AUG	248.01	248.5	246.5	247.09	13,500
PSO-CAUG	249.22	0	0	246.94	0
PSO-COCT	255.3	0	0	252.92	0
PSO-CSEP	252.26	0	0	249.93	0
PTC	14.24	14.18	13.99	14.03	992,000
PTC-AUG	14.36	14.3	14.1	14.25	20,500
PTC-CAUG	14.42	0	0	14.2	0
PTC-COCT	14.77	0	0	14.54	0
PTC-CSEP	14.59	0	0	14.37	0
QUICE	9.82	10.45	9.63	10.24	407,000
RAVT	1.06	1.14	1.14	1.14	1,000
SANE	2.2	3.2	2.7	3	28,000
SAZEW	34	34.49	33.85	33.99	22,500
SCBPL	11.91	12	11.9	11.9	4,500
SCL	173.44	178	164.77	177.75	400
SEARL	54	53.5	53.1	53.1	1,000
SEPCO	1.07	1.1	1	1.05	73,500
SEPL	53.18	54.45	53	54.05	38,000
SGML	11	11.35	10.61	10.61	8,500
SGMLPS	4.5	5.5	5.5	5.5	500
SGPL	0.8	0.85	0.7	0.85	3,000
SHEL	118.86	122	118.5	121.17	15,200
SHEZ	272.74	272	259.88	262.02	1,000
SHFA	33.5	35	33.05	34	7,500
SHJS	75.22	76.77	76.77	76.77	500
SHSML	10.75	10.55	10.5	10.53	2,000
SIBL	2	2.25	2.25	2.25	3,500
SIEM	796.44	836.26	807	811	350
SILK	2.13	2.24	2.12	2.17	317,500
SITC	129.72	129.1	128.1	128.3	600
SLYT	5.93	5.76	5.75	5.75	6,500
SMBL	3.47	3.47	3.4	3.41	82,500
SMBLTFC	98.25	0	0	98.25	0
SMCPL	5.75	6.15	6.15	6.15	500
SMTM	3.76	4.45	4.4	4.45	1,000
SNBL	8.56	8.58	8.3	8.5	880,000
SNGP	19.77	19.85	19.8	19.81	80,500
SPL	10.12	10.22	9.92	10.21	11,500
SRVI	172	175	175	172	100
SSGC	20.25	20.4	20.4	20.4	4,000
STML	13.3	13.3	13.3	13.3	500
STPL	7.6	7.35	7.3	7.3	2,000
TDIL	10.14	10	10	10	5,000
TELE	1.47	1.51	1.42	1.5	25,000
TGL	16.24	16.4	16.1	16.12	4,500
THALL	120.64	119.45	117.41	118.03	16,000
TPL	8.95	8.99	8.95	8.95	3,000
TREET	52	54.49	50.6	53.19	72,000
TREETPTC	2.56	2.85	2.4	2.7	385,500
TREI	2	1.9	1.9	1.9	6,000
TRG	3.45	3.49	3.41	3.45	156,500
TRIBL	1.39	0.8	0.8	0.8	500
TRIPF	199.33	200	199	200	600
TRPOL	1	1	0.86	0.86	9,000
TRSM	2.4	2.35	2.01	2.01	2,500
TSPL	0.8	0.86	0.85	0.85	4,000
UBL	89.06	89	86.66	87.46	463,500
UBL-AUG	88.92	88	86.5	86.78	9,500
UBL-CAUG	90.16	0	0	88.49	0
UBL-COCT	92.36	0	0	90.64	0
UBL-CSEP	91.26	0	0	89.56	0
UBLTFC4	100.95	0	0	100.95	0
ULEVER	8300	8624	8400	8444.8	140
UPFL	2890	3000	3000	2890	20
WAHN	48.7	49	49	49	500
WTCL	2.09	2.13	2.01	2.01	55,000
WTL	2.01	2.05	2	2	74,500
YOUW	1	1.3	1.01	1.01	20,000
Total Turnover					53,139,410

KSE EOD Daily Share Price Data - 03/08/2012