KSE EOD Daily Share Price Data - 05/04/2012

For: April 05, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	3.95	4.55	3.95	4.23	1,226,815
AASM	23.03	23.75	23.75	23.03	1
ABL	65.76	66	65.25	65.25	285,761
ABLTFC2	99.8647	0	0	100	0
ABOT	101	102	101	101	11,126
ACPL	78.89	82.83	78	80.94	342,964
ADAMS	19.54	20.5	18.54	18.59	2,963
ADMM	25.15	26.4	25.2	25.62	11,900
ADOS	6.14	6.5	6	6	7,749
AGIC	10.2	10.49	10	10.1	41,428
AGIL	70.52	70.5	68.01	68.59	64,091
AGL	17.15	17.29	16.31	16.32	23,000
AGSML	5	4.99	4.99	5	1
AGTL	175.56	178.99	174	175.05	2,826
AHCL	34.87	35.45	33.75	34.09	9,522,224
AHCL-CMAY	35.66	0	0	34.82	0
AHI	17.99	18.99	17.5	18.99	1,021,076
AHL	40.54	42.5	39.25	39.91	626,596
AICL	56.34	57.5	55.51	56.12	519,175
AKBL	14.88	15.1	14.28	14.64	1,354,213
AKDCL	39.29	40	38.15	39.99	503
ALNRS	35.5	35.5	35.5	35.5	900
ALQT	13.4	14.4	13.4	13.4	501
AMTEX	2.32	2.4	2.2	2.24	1,060,815
ANL	10.02	9.99	9.09	9.22	14,983,130
APL	467.11	468.76	461.4	462.98	48,579
ATBA	193	193.5	192.2	192.2	518
ATFF	7.1	7.1	7	7.09	56,500
ATIL	30.95	31.19	30.61	30.62	20,775
ATLH	144.21	145.45	144	145.22	697
ATRL	131.15	133.75	128.62	129.72	2,107,722
ATRL-CMAY	134.13	0	0	132.49	0
AWTX	79.75	83.73	83.73	79.75	2
BAFL	16.9	17	16.5	16.6	3,124,228
BAFL-CMAY	17.28	0	0	16.95	0
BAHL	28.37	28.49	27.95	28.02	1,222,073
BAHL-CMAY	29.02	0	0	28.62	0
BAPL	5.76	6.49	5.99	5.76	201
BATA	615.71	640	605	623.01	48
BCL	29.61	31.09	31	29.61	476
BCML	15	15.74	15.74	15	10
BERG	16.09	17.09	16.05	16.81	55,540
BGL	2.01	2.03	2.03	2.03	500
BIPL	9.93	10.54	9.4	9.57	6,501,641
BNWM	22.16	22.5	22.3	22.5	2,110
BOK	7.4	7.5	7.16	7.4	38,255
BOP	9.56	10.27	9.55	9.86	20,846,496
BPL	25.4	26	25.06	25.25	2,102
BROT	1.12	1.15	1	1	8,210
BRR	2.65	2.75	2.65	2.7	37,750
BTL	57.975	59.905	59.905	59.905	0
BWCL	19.16	20.16	20.16	19.16	200
BYCO	8.93	9.93	9.31	9.93	2,071,886
CENI	9.03	9.28	9	9.02	8,282
CEPB	14.6	15.2	14.35	14.69	10,541
CFL	9	9	9	9	1,050
CHBL	2.2	2.68	2.02	2.45	1,182,897
CHCC	20.7	21.73	20.7	21.69	1,395,802
CJPL	1.15	1.24	1	1	10,532
CLOV	62.65	61.61	61.61	62.65	250
CML	2.29	2.5	2.2	2.27	97,388
CPAL	2	1.99	1.99	2	100
CPL	143.25	145.4	144	145.1	1,611
CPMFI	4.5	4.1	4.1	4.1	600
CPPL	30.01	30.7	28.7	30	77,850
CSAP	21	22	21.25	21.97	112,930
CSIL	1.84	2.84	2.3	2.82	7,617
CSM	0.91	1	0.76	0.8	31,216
CSMD	15.51	16	15.5	16	1,500
CSUML	3.45	3.45	3.2	3.43	8,005
CYAN	60.5	60	60	60.5	50
DADX	40.3	39.4	38.29	38.35	3,625
DATM	0.48	0.48	0.48	0.48	2,000
DAWH	39.19	39.87	38.8	38.96	169,454
DBCI	1.9	2.65	1.92	2.47	7,880,997
DCH	2.72	3.25	2.62	2.96	4,607,436
DCL	4.72	5.72	4.85	5.72	26,684,388
DCM	2	1.95	1.65	1.65	16,600
DEL	2.33	2.34	2.2	2.24	23,610
DFML	2.57	2.9	2.6	2.81	2,899,795
DGKC	38.62	40.19	38.2	39.12	29,596,699
DINT	17	17	17	17	500
DLL	34	33.9	32.65	33.37	5,970
DMTM	4.5	4.55	4.3	4.3	2,505
DNCC	3	3.45	3.02	3.31	42,992
DOL	4.99	5.21	4.93	5.1	2,435,064
DREL	517	499.5	499.5	517	1
DSFL	2.31	2.63	2.26	2.47	8,359,227
DSIL	2.72	2.75	2.5	2.53	279,572
DSL	2.64	2.8	2.57	2.58	76,239
DSML	3.305	3.4	3.35	3.36	1,500
DWAE	1.4	1.72	1.35	1.4	102,937
DWSM	2.31	3	2.41	2.41	14,001
DYNO	14.75	14.65	14.2	14.65	20,000
ECOP	4.05	4.6	4	4.54	133,649
EFLTFC	101.5875	0	0	101.5875	0
EFLTFC3	97.025	0	0	97.025	0
EFOODS	46.91	49.25	46.9	47.84	6,559,236
EFUG	97.67	100.56	93.81	96.71	79,108
EFUL	83.24	87.4	81	84.5	5,547
ELSM	23.93	24.95	23.53	24	7,390
EMCO	2.31	2.65	2.65	2.31	100
ENGRO	104.45	104.8	102.76	103.49	4,453,459
ENGRO-CMAY	106.82	0	0	105.7	0
ENGROTFC	99.5	100	100	99.75	6,000
EPCL	13.23	13.75	12.58	12.99	17,535,676
ESBL	2.79	2.8	2.69	2.7	145,211
EWLA	6.25	6.5	6.2	6.2	6,000
EXIDE	177.49	178	177	178	1,600
FABL	14.12	14	13.65	13.81	180,332
FANM	4.25	4.3	4.1	4.1	8,500
FATIMA	23.43	23.58	23	23.04	2,167,372
FCCL	5.52	5.9	5.52	5.7	26,800,880
FCIBL	3	2.75	2.75	3	495
FCSC	4.06	4.18	3.91	3.95	99,638
FDIBL	1.55	1.76	1.45	1.7	35,561
FDMF	4	4.15	3.82	3.91	31,785
FECM	3.16	3.2	2.8	2.88	1,520
FECTC	10.65	11.55	10.7	11.06	363,735
FEM	1.76	1.98	1.6	1.9	10,113
FEROZ	72.84	76.48	73.5	75.91	824
FFBL	41.29	41.57	40.75	40.88	1,636,845
FFBL-CMAY	42.23	0	0	41.75	0
FFC	124.21	124.59	123	123.31	1,353,451
FFC-CMAY	127.03	0	0	125.95	0
FFLM	2.22	2.97	2.1	2.1	1,300
FHAM	7.96	8	7.94	7.95	19,952
FHBM	8.4	8.4	8.08	8.26	2,749
FIBLM	1.01	1.5	1.16	1.5	2,087
FLYNG	2.77	3.2	2.87	3.09	3,895,680
FML	32.11	30.51	30.51	32.11	200
FNEL	7.29	7.85	7.25	7.5	119,509
FPJM	1.51	1.97	1.42	1.54	2,501
FRCL	3	2.75	2.6	2.68	1,800
FUDLM	6.65	6.66	6.65	6.66	600
FZTM	226.5	237.82	237.82	226.5	10
GADT	54.78	56.5	54.3	55.5	47,882
GAIL	2.63	2.89	2.6	2.7	11,004
GAMON	2.2	2.46	2.1	2.2	27
GASF	4.1	4.15	4.07	4.1	134,059
GATI	84	85	84	85	2,500
GATM	22.72	22.85	22.5	22.5	4,100
GENP	1.35	1.47	1.35	1.37	210,196
GGL	9.88	10.2	9.85	9.94	140,400
GHGL	50.28	51.25	47.8	48.15	47,617
GHNI	6.94	7.14	6.75	7	38,785
GHNL	3.59	3.7	3.5	3.51	26,697
GLAXO	61.87	62.35	61.5	61.63	18,030
GRAYS	28.14	28	27.5	27.72	3,385
GTYR	19.07	20.06	19.1	19.63	73,241
GVGL	18.24	19	19	18.24	1
GWLC	6.3	6.9	6.02	6.5	1,903
HABSM	20.14	20.9	20	20.86	130,649
HADC	1.01	1.05	0.99	1.05	10,010
HAJT	0.51	1.51	0.7	0.81	25,461
HAL	18.41	19	18.5	18.76	4,626
HBL	116.15	117.5	112.5	112.55	170,101
HCAR	12.1	12.34	11.82	12	49,765
HICL	12.05	12.25	12	12	69,703
HINO	70.95	72.27	69	70.79	432
HINOON	34	34.87	34	34	2,851
HIRAT	5.03	5	4.95	4.95	19,699
HMB	17.26	17.45	17	17.02	108,775
HSPI	18.12	18.75	18.1	18.29	69,599
HUBC	38	38.25	37.25	37.47	1,336,310
HUBC-CMAY	38.86	0	0	38.27	0
HUMNL	19.11	19	18.6	18.6	10,100
HUSS	16.5	17	15.6	16.5	6
HWQS	10.9941	10.75	10.75	10.75	0
IBFL	39.86	40.49	38	39.35	22,576
IBLHL	17.5	17.99	17.21	17.59	526
ICCT	1.32	1.45	1.45	1.32	1
ICI	128.13	128.5	127	127.57	12,782
ICIBL	0.86	0.93	0.8	0.85	411,089
IDEN	6.6	6.8	6.8	6.6	50
IDRT	7.09	6.99	6.55	6.65	1,501
IDSM	4.35	4.6	4.59	4.6	1,298
IFSL	10.19	11.19	10.35	10.55	27,702
IGIBL	2.47	3.2	2.48	2.98	15,634,074
IGIIL	52.02	53.5	51.54	52.04	15,183
INDU	240	252	240	252	8,304
INIL	29.99	30.3	29.5	29.75	55,316
ISL	10.42	10.72	10.51	10.55	118,497
ISTM	6.5	6.8	6.8	6.8	1,000
JDMT	18.61	18.95	18.95	18.61	10
JDWS	90	90	89.5	90	1,500
JGICL	55	54.97	53	54	6,500
JLICL	70.25	70.5	69.5	69.95	1,440
JOPP	7.56	7.5	7.1	7.13	698
JPGL	2.47	2.6	2.4	2.45	1,983,600
JSBL	6.71	6.83	6.25	6.31	6,076,421
JSCL	22.77	23.2	21.64	21.78	29,313,582
JSGCL	48.35	47.9	46	46.08	20,152
JSGF	7.45	7.41	7.25	7.41	13,935
JSIL	15.13	15.29	14.13	14.26	5,522,266
JSVFL	6.75	6.8	6.65	6.8	41,280
JVDC	87.21	82.85	82.85	87.21	10
KAPCO	45.07	45.25	44.6	44.77	289,006
KAPCO-CMAY	46.09	0	0	45.73	0
KASBB	2.88	2.95	2.77	2.8	334,986
KASBM	3.5	4	3.01	3.96	3,000
KASBSL	6.96	7.3	6.85	7.01	674,561
KESC	3.71	4.19	3.8	3.88	9,015,447
KML	2.65	2.99	2.6	2.96	5,201
KOHC	29.14	30.59	29.6	30.59	325,805
KOHE	20.07	20.5	20.4	20.5	4,610
KOHP	2.71	2.97	2.61	2.71	101
KOHS	3.7	3.65	2.73	3.7	34
KOHTM	2.9	2.88	2.4	2.8	2,323
KOIL	1.64	1.6	1.41	1.59	286,782
KOSM	1.5	2.47	2.47	2.47	500
KSBP	33.78	35.46	32.2	35.36	68,871
KTML	5.13	5.45	5.19	5.25	380,727
LEUL	2.34	2.7	2.7	2.7	799
LIBM	46.51	48.83	48.78	46.51	357
LINDE	97.1	99.5	98	98	1,256
LMSM	2.1	3.1	3.1	2.1	1
LOTPTA	8.76	8.9	8.6	8.66	1,563,451
LPCL	5.11	5.37	5.02	5.17	33,024,204
LPGL	21.37	21.5	20.31	20.35	822
LUCK	116.59	122.41	116.65	121.95	4,670,970
LUCK-CMAY	119.24	0	0	124.56	0
MACFL	13.73	13.95	13.31	13.35	13,155
MARI	87.31	91.67	87.01	91.67	297,635
MBF	9.94	9.95	9.9	9.9	39,499
MCB	176.59	177.5	174.01	174.1	662,856
MCB-CMAY	180.61	0	0	177.82	0
MEBL	28.19	29	28.1	28.75	79,740
MERIT	20.61	21.64	21.49	21.64	5,808
MFTM	1.13	1.1	0.92	1.1	3,101
MIRKS	30.5	31.49	30	30.02	1,921
MLCF	5.2	5.88	5.2	5.58	11,179,282
MLCFPS	4.53	5.53	5.01	5.53	3,980
MODAM	1.45	1.5	1.21	1.48	35,467
MOON	4.65	5.65	5.32	5.32	20
MRNS	40.52	41.99	41.94	41.98	2,687
MSCL	7.1	7.12	7.11	7.12	1,023
MTL	499.09	502	494.5	494.94	16,209
MUCL	11.75	12.5	12	12.5	3,800
MUKT	0.62	0.7	0.5	0.61	10,665
MUREB	69.26	70.89	69.23	70.8	7,387
MWMP	5.55	6.01	5	5.99	24,186
MZSM	2.25	2.18	2	2.18	2,400
NAGC	18.9	18.88	18.21	18.9	100
NATF	101.5	102.5	100.75	102.5	1,600
NATM	25	26.25	26.25	26.25	500
NBF	3.89	4	3.9	4	44,491
NBP	49.4	50.85	46.93	46.97	17,904,465
NCL	20.36	20.95	19.88	19.98	452,589
NCPL	14.58	14.75	14	14.4	415,470
NESTLE	4405.54	4519	4300	4319.29	77
NETSOL	14.85	15.05	14.4	14.52	379,463
NIB	2.82	2.9	2.66	2.72	8,745,864
NIBTFC	99.4039	99.75	99.75	99.4326	5,000
NICL	3.56	3.78	3.5	3.58	524,904
NMBL	5.2	5.85	5.5	5.5	8,701
NML	56.95	59.49	55.73	56.55	12,946,401
NONS	16	16.1	16	16	1,300
NOPK	22.86	21.76	21.72	21.72	15,202
NOPKNV	12.55	13.55	13.55	13.55	500
NPL	14.05	14.14	13.82	13.93	207,309
NRL	251.31	255.01	251	251.02	150,533
NSB3Y1	94	0	0	94	0
OGDC	168.07	168.45	166	166.2	211,574
OLPL	8.82	9	8.61	8.75	6,339
OLSM	4.78	5	4.5	4.82	1,700
OLTM	1.06	0.99	0.91	0.91	1,191
PACE	3.08	3.34	3.06	3.28	8,199,370
PAEL	6.35	6.89	6.26	6.55	1,413,928
PAKD	40.44	42.45	42	42.4	1,909
PAKMI	1.35	1.5	1.39	1.4	22,054
PAKRI	21.01	21.3	20.8	20.85	1,403,828
PAKT	46.55	47.5	46.99	47.25	4,000
PASL	3.54	3.6	3.25	3.34	1,284,934
PCAL	36.35	37.5	37	37	701
PECO	55.28	53	52.53	55.28	115
PEF	7.69	7.7	7.53	7.67	13,600
PFLTFC2	99.6275	0	0	99.6697	0
PGF	13.44	13.5	13.3	13.37	45,951
PIAA	2.71	2.83	2.65	2.7	470,840
PIAB	4.43	5.43	5.43	5.43	0
PICT	148.21	148.4	144	148	38,082
PIF	6.5	6.44	6.21	6.44	10,000
PIL	8.25	9	7.35	8.42	6,721
PINL	8.91	8.9	8.71	8.8	26,806
PIOC	10.67	11.67	10.31	11.67	815,370
PKGI	7.19	6.3	6.19	7.19	17
PKGP	13	13.15	12.9	12.97	605,685
PKGS	82.8	86.94	82.8	86.89	107,774
PMI	1.3	1.35	1.05	1.35	13,049
PMPK	120.1	115	114.1	114.1	1,642
PMTFC6	96.6079	97.5	97.35	96.7089	10,000
PNGRS	2.5	2.5	2.4	2.44	9,880
PNSC	18.16	18.2	18	18.05	10,012
POAF	7.76	7.5	7.5	7.5	500
POL	371.39	378	372.25	374.25	2,136,339
POML	39.96	41.5	41.5	41.5	697
PPL	183.85	186	184	184.84	570,599
PPP	36.35	36.8	36.5	36.35	292
PPVC	3.9	3.75	3.75	3.9	1
PRET	20.7	21.5	21.5	20.7	1
PRL	64.11	65	63	63.73	34,039
PRWM	10.35	10.11	10	10	6,625
PSMC	68.74	69.25	67.52	67.88	14,083
PSO	250.31	253	249	249.92	383,725
PSYL	17.73	17.7	17.07	17.69	5,753
PTC	12.62	12.8	12.35	12.48	3,133,581
QUET	28.12	29.5	26.72	28.12	13
QUICE	4.74	4.98	4.55	4.8	81,605
RAVT	1.58	1.64	1.5	1.56	133,907
REST	6.99	7.95	7.95	6.99	1
REWM	9	9.25	9.2	9.2	4,660
RICL	8.5	8.5	8.5	8.5	50
RMPL	2667	2800	2607	2608.36	22
RUPL	30	30.99	30.9	30.99	1,500
SAIF	6	6	5.6	5.6	14,000
SALT	44.79	42.65	42.56	42.56	533
SANE	2.01	2.75	2.75	2.01	1
SANSM	9.27	9.01	9.01	9.27	100
SAPL	152.01	159.61	153	159.61	7,515
SASML	6	7	7	6	1
SAZEW	22.27	23.38	22.45	23.35	19,986
SBL	3.12	3.1	2.98	2.99	899,443
SCBPL	12.2	12.25	11.76	12.03	208,617
SCLL	4.27	4.69	4.28	4.69	7,512
SCM	11.05	11.1	11	11.1	775
SEARL	45.19	45.25	44.65	44.87	1,503
SEL	17.2	17.25	16.5	16.5	6,400
SEPCO	1.72	1.78	1.67	1.7	223,033
SEPL	41.39	42	41.45	42	3,326
SERT	0.9	0.84	0.65	0.84	26,000
SFWF	6.3	7	7	7	1,000
SGML	6.11	6.2	6.05	6.11	289
SGPL	0.9	1.18	1.18	0.9	100
SHCI	1.92	2.4	1.6	1.96	1,903
SHDT	12	12.99	12.99	12	1
SHEL	164.95	165.2	162.5	162.76	42,987
SHEZ	112.33	117	110.5	116.96	1,497
SHFA	29.07	30.51	29.15	29.7	1,050
SHJS	64.93	68	68	64.93	4
SHNI	10	10.75	9.12	9.58	625
SIBL	2.36	2.45	2.45	2.45	3,000
SIEM	770	750.01	750	770	21
SILK	2.84	2.92	2.75	2.77	2,712,886
SING	19.72	20.72	18.72	20.57	7,643
SITC	106.43	107.8	106	107.06	42,481
SJTM	1.999	2.9	1	1.25	10,022
SLYT	3.9	4	3.56	3.74	7,684
SMBL	4.16	4.44	4.1	4.15	8,497,368
SMCPL	6	7	6.45	6.9	101,000
SMTM	5.3	5.4	5.11	5.14	116,500
SNAI	40.98	42.49	40.1	41.5	72,183
SNBL	8.9	9.05	8.3	8.46	4,498,958
SNGP	22.54	22.49	21.51	21.78	469,125
SPL	13.51	13.64	13.01	13.23	177,596
SPLC	0.78	0.84	0.7	0.75	68,012
SRVI	175.78	181	175.91	178.24	287
SSGC	21.28	21.9	21.21	21.62	165,302
SSIC	5	4.9	4.75	5	111
SSML	1.71	1.75	1.5	1.6	8,464
STCL	7.7	8.25	7.31	7.54	911
STJT	23.2	23	23	23	500
STML	8.11	9.11	9.11	8.11	1
STPL	7.83	8.45	7.65	7.76	3,910
SURC	25.45	25.5	25.5	25.45	1
TATM	22.84	22	21.9	22.84	100
TDIL	10.92	11.24	10.05	10.97	35,906
TELE	1.86	1.96	1.8	1.92	1,504,723
TGL	13.16	13.95	13.11	13.55	192,446
THALL	86.56	88	86	86.78	8,970
THCCL	19.64	19	19	19	500
TOWL	8.08	9	9	8.08	1
TREET	46.9	49.19	46.4	48.92	81,959
TREI	1.4	1.48	1.21	1.4	101
TRG	4.43	4.83	4.45	4.64	14,337,245
TRIBL	1.08	1.25	0.95	1.1	6,020
TRIPF	207.99	208.5	205.5	206.91	406
TRSM	2.93	2.75	2.71	2.93	100
TSBL	2.45	3.45	2.55	2.45	201
TSMF	1.07	1.3	1.3	1.07	1
TSML	65	65	65	65	2,300
TSPL	1.1	1.05	0.9	1.04	14,800
UBL	77.28	78.39	76	77.45	821,672
UBLTFC4	100.8544	0	0	100.8544	0
ULEVER	5676.8	5799	5450.01	5676.8	4
UNIC	5.98	6.15	5.85	6	53,085
UVIC	2	2	1.5	2	32
WAHN	40.25	42.26	40.95	40.25	13
WAZIR	14.5	14.5	14.5	14.5	1
WTCL	2.53	2.69	2.46	2.57	544,850
WTL	3.37	3.64	3.33	3.46	14,576,811
YOUW	1.25	1.5	1.3	1.31	90,185
ZIL	67.09	66.99	66.1	67.09	302
ZTL	3.38	3.5	3.49	3.5	7,500
Total Turnover					457,965,802

KSE EOD Daily Share Price Data - 05/04/2012

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

For: April 04, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	83.9	84.5	79.9	80.54	18,500
AACIL	3.85	3.95	3.81	3.95	67,590
AATM	1.94	1.98	1.25	1.64	22,300
ABL	64.01	66.5	64	65.76	178,359
ABLTFC2	99.8647	0	0	99.8647	0
ABOT	101.01	101.9	100.8	101	11,738
ACPL	76.56	79.45	76.01	78.89	168,849
ADAMS	18.55	19.55	18.5	19.54	4,600
ADMM	26.03	26.8	24.73	25.15	24,002
ADOS	6.1	6.7	6.11	6.14	8,452
AGIC	9.7	10.21	9.99	10.2	2,314
AGIL	67.32	70.67	67.99	70.52	1,400
AGL	17	17.29	16.58	17.15	39,501
AGTL	174.85	179.9	174	175.56	7,543
AHCL	33.65	35.28	33.82	34.87	16,038,354
AHCL-CMAY	34.43	0	0	35.66	0
AHI	17.5	18.5	17.75	17.99	420,976
AHL	38.61	40.54	39.61	40.54	436,378
AICL	55.38	57.1	55.01	56.34	305,146
AKBL	14.47	15.09	14.65	14.88	5,281,849
AKDCL	39.23	40	38.12	39.29	996
ALICO	15.62	16.62	16.62	15.62	2
ALQT	13.9	13.4	13.4	13.4	0
ALTN	8.25	9	9	9	500
AMTEX	2.37	2.4	2.27	2.32	413,747
ANL	9.28	10.17	9.43	10.02	26,210,639
APL	462.51	470	464	467.11	72,238
ARUJ	4.9	5.3	5.3	5.3	500
ASFL	3.02	4.02	4.02	4.02	1,765
ATBA	194	194.9	192.51	193	1,003
ATFF	7.1	7.1	7.1	7.1	5,000
ATIL	30.91	31.5	30.31	30.95	46,005
ATLH	140.38	145.3	143.5	144.21	211
ATRL	127.19	131.99	127.98	131.15	1,613,914
ATRL-CMAY	130.15	0	0	134.13	0
BAFL	16.5	17	16.58	16.9	12,572,875
BAFL-CMAY	16.88	0	0	17.28	0
BAHL	27.41	28.74	27.5	28.37	3,502,711
BAHL-CMAY	28.05	0	0	29.02	0
BAPL	6.57	6.45	5.75	5.76	1,029
BATA	587.03	616.38	585.2	615.71	90
BCL	29.61	31.09	31	29.61	127
BCML	15	15	15	15	10
BERG	15.87	16.55	15.65	16.09	34,050
BGL	2.01	2.19	2.19	2.01	200
BILF	1	1.4	1.4	1.4	3,499
BIPL	8.95	9.95	8.8	9.93	15,339,721
BNWM	21.89	22.18	21.8	22.16	2,552
BOK	7.25	7.6	7.26	7.4	71,811
BOP	9.15	9.72	9.42	9.56	11,592,929
BPL	24.92	26.15	25.35	25.4	17,542
BROT	1	1.12	1.1	1.12	5,500
BRR	2.67	2.78	2.6	2.65	70,121
BTL	57.91	60.8	57.975	57.975	12
BUXL	9.05	8.75	8.75	9.05	400
BWCL	19.16	20.16	20.16	19.16	80
BYCO	8.84	9.37	8.9	8.93	2,417,483
CENI	9	9.88	8.82	9.03	279,059
CEPB	14.1	14.89	13.75	14.6	69,932
CHAS	9.5	9.88	9.3	9.5	12,987
CHBL	2.05	2.3	2	2.2	115,766
CHCC	19.86	20.86	20.14	20.7	1,157,786
CJPL	1.11	1.17	1.1	1.15	1,045
CLOV	60.01	63.01	61.99	62.65	3,001
CML	2.18	2.4	2.26	2.29	111,027
CPAL	1.44	2.39	1.55	2	20,002
CPL	142.5	144	142.75	143.25	1,873
CPMFI	3.91	4.5	4.5	4.5	50,028
CPPL	30.23	30.88	29.65	30.01	43,992
CRTM	8.9	7.93	7.93	7.93	1,000
CSAP	20	21	20.34	21	58,553
CSIL	1.82	2.8	1.1	1.84	901
CSM	0.9	0.95	0.8	0.91	17,858
CSUML	3.49	3.8	3.1	3.45	1,607
CYAN	61.01	61.75	60.3	60.5	3,575
DADX	41.45	42.49	39.38	40.3	7,189
DATM	0.45	0.48	0.48	0.48	5,710
DAWH	38.62	39.75	39	39.19	229,426
DBCI	1.8	1.95	1.85	1.9	122,201
DCH	2.18	2.78	2.2	2.72	1,260,774
DCL	4.73	4.94	4.67	4.72	5,268,771
DCM	1.67	2	1.9	2	9,560
DEL	2.2	2.47	2.16	2.33	29,903
DFML	2.5	2.8	2.48	2.57	2,917,622
DGKC	37.76	38.9	37.4	38.62	18,587,298
DLL	33.8	34.8	33.1	34	7,695
DMTM	4.71	4.98	3.71	4.5	7,108
DNCC	3	3.19	3	3	1,001
DOL	4.85	5.05	4.85	4.99	1,039,447
DSFL	2.19	2.46	2.21	2.31	3,840,396
DSIL	2.75	2.94	2.7	2.72	839,743
DSL	2.54	2.7	2.5	2.64	162,583
DSML	3.26	3.305	3.305	3.305	0
DWAE	1.25	1.4	1.05	1.4	23,230
DWSM	2.35	2.5	2.31	2.31	11,158
DYNO	14.2	14.75	14.4	14.75	7,684
ECOP	3.83	4.07	4	4.05	55,405
EFLTFC	101.5875	0	0	101.5875	0
EFLTFC3	97.025	0	0	97.025	0
EFOODS	44.68	46.91	45	46.91	2,595,927
EFUG	94.67	99.35	92.6	97.67	67,130
EFUL	84.04	88.24	84	88.24	52,901
ELSM	23.5	24	23.51	23.93	2,691
EMCO	2.35	2.31	2.31	2.31	1,000
ENGRO	102.42	106.25	104.15	104.45	5,354,290
ENGRO-CMAY	104.81	0	0	106.82	0
ENGROTFC	99.2352	99.5	99.5	99.5	6,000
EPCL	12.23	13.23	12.55	13.23	6,780,845
ESBL	2.4	2.8	2.4	2.79	283,604
EWLA	6.02	6.4	6	6.25	6,420
EXIDE	177.94	178	176	177.49	1,550
FABL	13.47	14.25	13.49	14.12	674,110
FANM	4.1	4.25	4.05	4.25	1,500
FATIMA	23.55	23.95	23.25	23.43	3,885,319
FCCL	5.48	5.6	5.49	5.52	7,836,171
FCSC	3.94	4.25	3.99	4.06	320,148
FDIBL	1.39	1.65	1.48	1.55	44,600
FDMF	3.84	4	3.84	4	326,520
FECM	2.66	3.19	2.9	3.16	2,501
FECTC	10.58	10.95	10.65	10.65	14,060
FEM	1.73	1.9	1.75	1.76	81,403
FEROZ	69.38	72.84	71.95	72.84	9,886
FFBL	41.05	41.7	41.2	41.29	1,337,694
FFBL-CMAY	42.01	0	0	42.23	0
FFC	124.85	126.19	124	124.21	2,214,896
FFC-CMAY	127.76	0	0	127.03	0
FFLM	2.14	2.22	1.92	2.22	25,500
FHAM	7.96	7.94	7.9	7.96	120
FHBM	8.1	8.73	8.4	8.4	600
FIBLM	1.01	1.89	1.89	1.01	1
FLYNG	2.91	3	2.75	2.77	1,618,633
FNBM	6.3	6.13	6.13	6.3	200
FNEL	6.45	7.45	5.5	7.29	93,249
FPJM	1.5	1.83	1.41	1.51	10,667
FPRM	13.5	13	13	13	1,000
FRSM	18.5	18.55	18.55	18.5	20
FUDLM	6.5	6.65	6.64	6.65	16,350
FZTM	226.5	237.82	237.82	226.5	18
GADT	54.72	55.89	54.35	54.78	20,370
GAIL	2.56	2.7	2.6	2.63	2,000
GAMON	2.1	2.2	2.1	2.2	5,000
GASF	4.06	4.14	4	4.1	104,566
GATI	80.32	84	81	84	3,665
GATM	22.85	23.4	22.01	22.72	1,004
GENP	1.4	1.49	1.35	1.35	119,917
GFIL	3.2	3.6	3.6	3.6	500
GGL	9.7	10.2	9.85	9.88	71,290
GHGL	51.09	52.75	50	50.28	37,822
GHNI	6.67	6.95	6.94	6.94	1,000
GHNL	3.52	3.81	3.45	3.59	35,620
GLAXO	61.8	62.45	61.4	61.87	41,405
GRAYS	28.14	29	29	28.14	200
GRYL	1.27	2.27	2.27	1.27	1
GSPM	7.5	7.49	7.49	7.5	20
GTYR	19.1	19.5	18.78	19.07	28,205
GUSM	5.02	6	5.3	5.5	13,185
GWLC	6.5	6.9	6.01	6.3	1,100
HABSM	20.05	20.29	19.91	20.14	20,026
HADC	1	1.03	1	1.01	43,347
HAJT	0.37	0.7	0.51	0.51	1,297
HAL	18.71	19.2	18.2	18.41	6,813
HBL	112.82	117.5	114	116.15	298,964
HCAR	11.48	12.2	11.5	12.1	140,094
HICL	12.02	12.34	11.95	12.05	135,224
HINO	73.04	73.26	69.44	70.95	3,511
HINOON	32.66	34.2	32.9	34	35,519
HIRAT	5.05	5.03	4.9	5.03	37,903
HMB	16.75	17.3	16.7	17.26	72,324
HMIM	1	2	1	1.85	17,704
HSPI	18.08	18.85	18	18.12	32,237
HUBC	36.44	38.05	35.72	38	23,349,546
HUBC-CMAY	37.29	0	0	38.86	0
HUMNL	19.93	19.15	19.1	19.11	1,404
HUSS	16.5	17.3	17.2	16.5	170
HWQS	11.01	10.9941	10.9941	10.9941	0
IBFL	40.24	40.75	39.15	39.86	20,978
IBLHL	16.67	17.5	16.75	17.5	9,800
ICI	128.24	128.8	128	128.13	14,851
ICIBL	0.88	0.91	0.84	0.86	120,122
IDEN	7.5	6.6	6.6	6.6	993
IDSM	4.6	4.35	4.35	4.35	500
IFSL	9.24	10.24	9	10.19	31,524
IGIBL	2.43	2.5	2.4	2.47	547,507
IGIIL	51.36	52.44	51.5	52.02	63,935
ILTM	214.27	224	214.5	214.65	788
INDU	239.01	240	239	240	300
INIL	29.52	30.25	29.5	29.99	86,072
ISIL	77.25	75	73.39	73.39	510
ISL	10.22	10.79	10.19	10.42	363,131
JDWS	90	90	90	90	525
JGICL	54.56	55	55	55	5,000
JLICL	69.33	70.25	68.99	70.25	4,550
JOPP	7.06	8.06	6.2	7.56	574
JPGL	2.3	2.59	2.3	2.47	4,031,947
JSBL	6.53	6.99	6.6	6.71	11,310,728
JSCL	21.71	22.79	21.96	22.77	25,243,392
JSGCL	47.41	48.9	46.75	48.35	10,832
JSGF	7.26	7.45	7.35	7.45	17,860
JSIL	14.16	15.16	14.49	15.13	6,981,092
JSVFL	6.52	6.78	6.6	6.75	42,420
JVDC	85.75	87.6	81.47	87.21	4,301
KAPCO	44.22	45.25	44.15	45.07	328,068
KAPCO-CMAY	45.25	0	0	46.09	0
KASBB	2.81	2.9	2.71	2.88	680,334
KASBSL	5.96	6.96	5.92	6.96	1,590,833
KESC	3.46	3.79	3.41	3.71	1,863,072
KHTC	39.3	40.252	40	40.252	1
KML	2.5	2.65	2.65	2.65	5,000
KOHC	27.76	29.14	28.24	29.14	977,046
KOHE	20.21	21	19.32	20.07	19,020
KOHP	2.8	2.99	2.56	2.71	6,097
KOHS	3.7	3.95	2.8	3.7	8
KOHTM	2.88	2.95	2.74	2.9	5,000
KOIL	1.65	1.7	1.51	1.64	5,386
KSBP	32.18	33.78	33.78	33.78	1,434
KTML	5.19	5.28	5.1	5.13	102,500
LIBM	44.3	46.51	42.09	46.51	1,236
LINDE	98.99	99	97	97.1	3,856
LOTPTA	8.57	8.95	8.6	8.76	4,143,731
LPCL	4.82	5.18	4.81	5.11	30,369,805
LPGL	21.37	20.31	20.31	21.37	10
LUCK	114.35	117.38	114.5	116.59	3,598,655
LUCK-CMAY	117.01	0	0	119.24	0
MACFL	13	14	13.05	13.73	108,983
MARI	86.44	88.39	86.6	87.31	118,913
MBF	9.8	10	9.85	9.94	515,500
MCB	173.78	179.5	175	176.59	2,239,608
MCB-CMAY	177.83	0	0	180.61	0
MEBL	28.02	28.4	27.8	28.19	166,850
MERIT	21.64	21.01	20.57	20.61	2,050
MFFL	175	183	181.24	175	66
MFTM	0.95	1.33	1.02	1.13	748
MIRKS	31	32.5	30.5	30.5	4,354
MLCF	5.24	5.39	5.16	5.2	2,685,774
MLCFPS	5	5	4.28	4.53	747
MOON	4.65	5.65	5.65	4.65	87
MRNS	40.52	41.5	39	40.52	301
MSCL	7.1	8	7.99	7.1	26
MSOT	18	18	18	18	1,005
MTIL	0.84	0.99	0.88	0.99	10,010
MTL	500.21	505.6	498	499.09	10,133
MUCL	12.15	12.35	11.15	11.75	999
MUKT	0.55	0.62	0.59	0.62	602
MUREB	71	71.62	67.51	69.26	14,145
MWMP	6.5	7.4	5.5	5.55	41,854
MZSM	2.18	2.25	2.05	2.25	3,751
NAGC	18.9	18.9	18.9	18.9	299
NATF	102.57	102	100	101.5	1,230
NATM	23.81	25	25	25	500
NBP	47.05	49.4	47.8	49.4	10,026,101
NCL	20.29	20.9	20	20.36	612,621
NCPL	13.94	14.69	13.99	14.58	871,805
NESTLE	4409	4444	4310	4405.54	54
NETSOL	14.21	14.95	14.1	14.85	912,863
NIB	2.77	2.92	2.76	2.82	11,534,006
NIBTFC	99.4039	0	0	99.4039	0
NICL	3.43	3.69	3.47	3.56	326,129
NMBL	5.28	5.67	5.2	5.2	12,505
NML	55.61	57.49	56	56.95	5,719,834
NOPK	22.58	23.69	21.66	22.86	2,135
NOPKNV	13.01	12.55	12.55	12.55	871
NPL	13.6	14.1	13.6	14.05	417,454
NRL	245.85	252.85	247.5	251.31	164,648
NSB10Y1	100	0	0	100	0
NSB3Y1	94	0	0	94	0
OGDC	164.08	168.5	164.08	168.07	1,042,204
OLPL	8.65	8.95	8.41	8.82	6,038
OLSM	4.78	4.94	4.75	4.78	200
OTSU	35.4	33.75	33.63	33.63	2,129
PACE	2.95	3.17	3	3.08	3,315,454
PAEL	6.73	7.15	6.2	6.35	2,395,239
PAKD	42.42	43	40.3	40.44	3,000
PAKMI	1.21	1.35	1.34	1.35	4,153
PAKRI	21.35	22.05	20.86	21.01	5,675,870
PAKT	46	47.8	46.55	46.55	4,598
PASL	3.47	3.8	3.45	3.54	3,283,520
PASM	9.7	10.39	10.39	9.7	2
PCAL	38	38.75	36.15	36.35	10,033
PECO	55.28	53.11	52.6	55.28	160
PEF	7.5	7.77	7.5	7.69	34,474
PFLTFC2	99.6275	0	0	99.6275	0
PGCL	71.14	72	70.08	71.99	510
PGF	13.41	13.5	13.26	13.44	59,683
PIAA	2.66	2.89	2.66	2.71	409,439
PIAB	4.43	5.43	5.42	4.43	2
PICT	146.93	153	148	148.21	39,099
PIF	6.25	6.5	6.25	6.5	95,160
PIL	7.57	8.39	7.5	8.25	5,101
PINL	8.86	8.98	8.65	8.91	46,143
PIOC	10.56	10.88	10.55	10.67	93,308
PKGI	6.5	7.24	5.61	7.19	565
PKGP	13.25	13.39	12.9	13	537,699
PKGS	81.62	83.38	81.3	82.8	47,258
PMI	1.23	1.33	1.26	1.3	25,905
PMPK	120.1	114.1	114.1	120.1	1
PMTFC6	96.6079	0	0	96.6079	0
PNGRS	2.5	2.67	2.4	2.5	10,910
PNSC	17.9	18.65	17.55	18.16	32,739
POL	364.64	371.99	365.97	371.39	856,330
POML	39.96	41.95	41.95	39.96	1
PPL	180.54	184.25	180.2	183.85	408,083
PPP	35.77	36.75	36.25	36.35	501
PPVC	4	3.9	3.9	3.9	0
PRET	20.55	21.57	20.7	20.7	10
PRL	64.57	65.9	63.31	64.11	65,194
PRWM	10	10.99	10.2	10.35	8,596
PSMC	68.87	71	68	68.74	102,998
PSO	247.56	253.45	247.49	250.31	1,253,155
PSYL	17.93	17.85	17.1	17.73	5,512
PTC	12.49	12.98	12.4	12.62	12,252,293
QUET	28.12	26.75	26.72	28.12	140
QUICE	4.71	5	4.7	4.74	6,625
RAVT	1.68	1.7	1.53	1.58	232,102
RCML	22.08	22.11	22.11	22.11	500
REST	6.99	6.26	6.26	6.99	389
REWM	9.25	9	9	9	500
RICL	8.5	8.5	8.5	8.5	50
RMPL	2540	2667	2630	2667	133
RUPL	30.16	30.2	30	30	27,000
SAIF	5.73	6.25	6	6	105,953
SALT	44.79	42.56	42.56	44.79	26
SANSM	9.27	9.06	9.06	9.27	50
SAPL	152.01	153	153	152.01	116
SAPT	108	108	108	108	11,000
SASML	6	7	7	6	15
SAZEW	22.55	22.75	22.21	22.27	3,302
SBL	3	3.16	3.03	3.12	3,516,965
SCBPL	11.62	12.26	11.3	12.2	727,887
SCM	11.09	11.2	11.05	11.05	3,983
SEARL	45	45.89	44.99	45.19	9,285
SEL	17.09	17.2	17.2	17.2	10,000
SEPCO	1.69	1.78	1.65	1.72	847,972
SEPL	41.39	41.7	41.11	41.39	149
SERF	0.49	0.45	0.45	0.45	500
SFL	134.62	141.35	141.35	134.62	100
SFWF	7	6.3	6.3	6.3	814
SGML	6.05	6.25	6.1	6.11	4,400
SGPL	0.84	0.9	0.8	0.9	14,500
SHCI	1.92	1.9	1.9	1.92	100
SHEL	160.38	167.89	164.5	164.95	76,702
SHEZ	115.66	116.03	110.1	112.33	4,500
SHFA	30.49	31	29	29.07	5,711
SHJS	64.93	68.17	68.15	64.93	186
SHNI	10	10.45	10.45	10	220
SHSML	7.49	7.5	7.07	7.07	1,710
SIBL	2.36	2.54	2.54	2.36	1
SIEM	770	770	770	770	100
SILK	2.79	2.93	2.8	2.84	2,356,048
SING	19.37	20	19.02	19.72	1,511
SITC	104.5	106.95	105	106.43	14,035
SLYT	3.55	3.98	3.4	3.9	40,694
SMBL	4.22	4.4	4.12	4.16	4,890,762
SMCPL	6.33	6	6	6	2,000
SMTM	5.27	5.55	5.26	5.3	18,633
SNAI	39.03	40.98	38.01	40.98	82,279
SNBL	8.05	8.99	8	8.9	11,583,791
SNGP	22.79	23.15	22.26	22.54	760,913
SPL	13.23	13.87	13.35	13.51	308,947
SPLC	0.75	0.83	0.7	0.78	3,801
SRVI	178.78	182	171.5	175.78	2,518
SSGC	21.78	21.7	21.01	21.28	290,969
SSIC	5	5	4.98	5	5,318
SSML	1.5	1.79	1.65	1.71	6,785
STPL	7.57	8	7.7	7.83	6,886
TATM	21.99	23	22.7	22.84	500
TDIL	10.9	11.01	10.5	10.92	35,916
TELE	1.79	1.9	1.74	1.86	1,776,094
TGL	12.7	13.3	12.22	13.16	201,039
THALL	85.51	87	86	86.56	10,036
TICL	49.85	47.36	47.36	49.85	100
TOWL	8.08	9	9	8.08	25
TREET	45.5	47.2	45.5	46.9	62,721
TREI	1.4	1.44	1.44	1.4	80
TRG	4.29	4.57	4.24	4.43	9,196,549
TRIBL	1.2	1.3	1.08	1.08	1,502
TRIPF	203.72	208	204	207.99	8,321
TRPOL	0.71	0.95	0.95	0.71	200
TRSM	2.5	3	2.1	2.93	3,060
TSML	62.62	65	64.9	65	1,729
TSPL	0.96	1.18	1	1.1	15,025
UBL	75.22	77.7	75.5	77.28	604,689
UBLTFC4	100.8544	0	0	100.8544	0
UNIC	6.11	6.75	5.5	5.98	16,984
UVIC	2	2.2	2	2	1,196
WAHN	39.33	40.5	40.25	40.25	1,002
WTCL	2.43	2.6	2.43	2.53	607,769
WTL	3.04	3.55	3.05	3.37	17,512,291
WYETH	772.71	740	740	740	99
YOUW	1.15	1.6	1.16	1.25	211,179
ZIL	67.09	67.97	66.12	67.09	104
Total Turnover					409,307,426

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