KSE EOD Daily Share Price Data - 12/04/2012

For: April 12, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6.63	6.75	5.75	5.98	1,729,734
AATM	1.56	1.9	1.5	1	2,503
ABL	65	65	64.3	64.5	33,514
ABLTFC2	100.0588	0	0	100.0588	0
ABOT	103.3	103.5	101.5	101.95	5,580
ACPL	83.39	83.09	81	81.5	49,766
ADAMS	16.61	17	17	17	1,000
ADMM	27.84	28.95	27.06	27.09	2,504
ADOS	6.25	6.1	6	6	17,284
AGIC	10.33	10.5	10.11	10.34	1,073
AGIL	67.5	67.25	67	67.24	2,169
AGL	17.25	18	17.25	17.4	82,095
AGSML	5	5.35	5.35	5	50
AGTL	178.67	178	177	178	1,030
AHCL	34.21	34.2	32.6	32.78	5,866,721
AHCL-CMAY	34.89	0	0	33.39	0
AHI	20.11	20.3	19.11	19.14	160,683
AHL	40.07	41.5	38.11	38.76	540,252
AICL	60.74	63.77	61	63.73	2,329,861
AKBL	14.65	15.49	14.69	14.89	10,181,589
AKDCL	42.12	41.9	40.03	40.22	2,031
ALTN	9.99	9.6293	9.6293	9.6293	0
AMBL	5.25	5.35	5	5	40,047
AMTEX	3.08	3.14	2.7	2.8	1,599,307
ANL	9.86	10.1	8.9	9.08	18,585,644
APL	451.64	454.52	449	452.12	50,423
ARM	28	26.7	26.7	28	11
ASHT	9.2	9	9	9	1,000
ATBA	194	195.99	194.78	195.7	2,939
ATFF	7.3	7.25	7.15	7.25	26,000
ATIL	30.63	30.97	30.15	30.82	9,235
ATLH	144.9	145.98	143	144.9	169
ATRL	131.56	132.65	128.12	128.91	1,095,598
ATRL-CMAY	134.16	0	0	131.29	0
BAFL	16.08	16.23	15.6	15.78	3,679,714
BAFL-CMAY	16.4	0	0	16.07	0
BAHL	28.52	28.6	27.5	28	2,544,083
BAHL-CMAY	29.08	0	0	28.52	0
BATA	634.16	653.99	653.99	634.16	1
BCML	15.4	15.1	14.99	15.09	11,200
BERG	16.05	17	16.4	16.4	501
BGL	2.51	2.65	2.51	2.65	1,090
BHAT	204	195.01	195.01	204	2
BIFO	53.92	55.5	54	53.92	10
BIPL	9.02	8.95	8.02	8.24	1,282,725
BNWM	26.5	27.82	27.2	27.8	40,329
BOK	7.43	7.5	6.8	6.92	52,680
BOP	9.52	9.6	8.9	9.09	4,619,292
BPL	25.65	25.6	25.25	25.32	20,054
BROT	1.1	1.19	1.01	1.01	1,102
BTL	64.7033	67.93	67.93	64.7	10
BUXL	9.05	8.26	8.26	8.26	1,100
BWCL	20.2274	21.23	21.23	21.23	4,600
BWHL	27.74	26.6	26.36	26.56	1,050
BYCO	11.77	11.9	11.01	11.2	2,435,226
CENI	8.88	9.25	8.76	9.23	70,911
CEPB	15.71	15.8	15	15.65	44,342
CHAS	9.1	9.25	9.25	9.25	8,500
CHBL	2.4	2.54	2.3	2.3	20,110
CHCC	23.42	23.55	22.4	22.6	819,785
CJPL	0.93	1.1	0.84	1.07	1,118
CLOV	62	59.15	58.9	58.94	3,100
CML	2.48	2.85	2.3	2.48	123,051
COLG	756	793	755	755	168
COTT	2.05	1.85	1.85	2.05	256
CPL	152.28	150.49	149	150.11	2,254
CPPL	31.76	32.2	30.61	30.97	22,182
CRTM	8.15	9.14	7.55	7.55	501
CSAP	25.1	26.35	25	26.18	239,332
CSM	0.92	0.99	0.71	0.95	16,403
CSMD	16.99	17.98	17.98	16.99	1
CSUML	3.3	3.7	2.9	3.4	114,524
CYAN	61.02	61.5	61	61.08	2,105
DADX	38.76	37.1	37	36.99	1,626
DAWH	38.35	38.5	37.6	37.81	90,470
DBCI	3.57	4.57	3.6	4.37	5,482,346
DCH	3.06	3.3	2.81	3.04	1,756,697
DCL	7.65	8.01	7	7.46	17,558,243
DCM	2.08	2.19	2.19	2.08	10
DEL	2.22	2.25	2.01	2.15	62,193
DFML	3.18	4.18	2.91	4.11	10,908,912
DFSM	2	2.35	2.2	2.35	1,899
DGKC	41.97	41.8	39.88	39.97	21,512,828
DKTM	2.2	2.35	2.2	2.25	8,994
DLL	33.55	35.2	33.5	34.26	5,782
DMTM	5.25	5.49	5	5	9,505
DNCC	4.5	5.35	4.81	4.93	182,127
DOL	4.93	5.05	4.8	4.82	403,151
DSFL	2.7	3.05	2.45	2.99	12,570,311
DSIL	2.5	2.57	2.31	2.39	299,979
DSL	3.09	3.16	2.9	2.97	211,895
DSML	3.66	3.7	3.65	3.7	1,000
DWAE	1.73	2.3	1.6	2.16	300,299
DWSM	2.59	3.5	2.84	3.06	103,177
DYNO	16	16	15.5	15.5	22,500
ECOP	5.2	5	4.8	4.9	17,222
EFLTFC	101.5875	0	0	101.5875	0
EFLTFC3	97.025	0	0	97.025	0
EFOODS	48.06	47.85	45.66	45.67	3,056,378
EFUG	89.32	89.9	84.86	84.91	18,121
EFUL	80.06	78.9	77	77.96	2,076
ELCM	9.5	10	10	10	500
EMCO	2.63	3.2	2.6	2.5	25,457
ENGRO	98.86	100	96.02	99.16	4,395,927
ENGRO-CMAY	100.81	0	0	100.99	0
ENGROTFC	99.75	100.5	100.5	100.125	12,000
EPCL	12.34	12.59	11.95	12.29	5,434,681
ESBL	2.7	2.6	2.56	2.56	1,510
EWLA	7.8	6.81	6.8	6.8	1,010
EXIDE	179.36	178	177	177	935
FABL	13.18	13.34	13.1	13.12	91,863
FANM	4	4.01	4	4	10,200
FASM	43.26	43.7	43.7	43.7	0
FATIMA	23.05	23	22.67	22.85	2,100,498
FCCL	7.15	7.22	6.55	6.69	30,143,168
FCSC	4.17	4.29	3.85	3.89	267,635
FDIBL	1.74	1.97	1.5	1.63	20,001
FDMF	3.75	4	3.55	3.56	765
FECM	3.05	3.25	3	3.04	825
FECTC	15.06	16.06	15.26	16.06	383,946
FEM	1.8	1.8	1.8	1.8	60,000
FEROZ	74.43	74.5	73	73	3,482
FFBL	39.72	39.75	38.65	38.82	2,186,396
FFBL-CMAY	40.5	0	0	39.54	0
FFC	119.34	119.5	116.7	117.06	2,303,328
FFC-CMAY	121.7	0	0	119.22	0
FFLM	2.06	2.05	2.04	2.05	2,000
FHAM	8.1	8.15	8.01	8.15	10,100
FHBM	8.3	8.25	8.15	8.25	3,055
FLYNG	4.42	5.15	4.25	4.84	9,195,882
FNEL	7.5	8	7.25	7.26	227,941
FPJM	1.75	1.6	1.4	1.47	1,642
FRCL	3	3	3	3	6,000
FRSM	19.83	19.8	19.7	19.77	1,450
FUDLM	6.26	6.86	6.86	6.26	25
FZCM	79	82.8	76.55	79	11
GADT	54.99	54.5	54.49	54.99	240
GAIL	2.89	2.87	2.87	2.89	100
GAMON	2.9	3.45	1.9	2.42	91,159
GASF	4.12	4.18	4.06	4.1	77,900
GATI	84	84	84	84	500
GATM	24.4	24.82	23.18	24.4	89
GENP	1.42	1.5	1.31	1.4	49,197
GFIL	3.6	4	3.7	3.6	192
GGL	11.07	11	10.42	10.51	202,312
GHGL	47.96	48.5	47.5	47.5	3,159
GHNI	7	7.05	7	7.01	4,150
GHNL	4.55	4.6	4.13	4.44	153,287
GLAXO	64	64.01	63	63.05	18,187
GLPL	66.29	65	64.04	64.5	3,756
GRAYS	27.61	28.1	27.27	27.55	8,332
GRYL	1.27	1.51	1.51	1.27	10
GTYR	21.73	21.45	21	21.07	28,762
GUSM	4.92	5.15	5.15	4.92	100
GVGL	18.24	18.25	18	18.1	500
GWLC	7.92	8.1	7.5	7.86	5,000
HABSM	21.47	21.9	21.05	21.36	97,193
HADC	1.43	1.6	1.37	1.4	40,575
HAFT	18.1	19.1	18.1	19.1	70,000
HAJT	0.75	0.94	0.65	0.75	21
HAL	18.2	18.22	17.55	17.67	2,304
HBL	110	111.9	108.5	108.95	24,787
HCAR	13.38	13.8	13.18	13.25	130,438
HICL	12.2	12.4	11.8	11.87	369,795
HINO	71	74.55	71	74.55	4,871
HINOON	33.76	33.86	33.25	33.46	6,006
HIRAT	5.27	6.23	5.25	5.86	481,175
HMB	17.06	17.34	17	17.28	110,422
HSPI	18.45	18.48	17.5	17.97	14,214
HUBC	37.43	37.4	36.85	37.01	544,359
HUBC-CMAY	38.17	0	0	37.69	0
HUMNL	22.03	23	21.5	22	31,760
IBFL	38.84	38.25	37.5	38.25	1,225
IBLHL	17	17.44	16.75	16.82	4,703
ICCT	1.8	1.6	1.6	1.6	500
ICI	127.52	128.45	126.75	127.99	16,237
ICIBL	1.02	1.09	0.85	0.9	131,694
IDSM	4.6	5.6	4.35	5.01	25,066
IFSL	12.83	13.7	12.05	12.85	18,349
IGIBL	3.04	3.22	2.97	3.04	3,306,564
IGIIL	51.3	51.98	51	51.47	7,307
ILTM	229.65	238	218.17	237.57	152
INIL	29.5	29.5	28.83	29	26,948
ISIL	83.21	87.37	86.95	83.21	100
ISL	11.38	11.5	11	11.35	378,928
JDWS	90	89.41	89	89	5,500
JGICL	52.51	53.01	53	53	500
JKSM	7.34	7	6.85	7	3,000
JLICL	70	72	67.05	71.46	1,002
JOPP	8.03	7.1	7.05	8.03	310
JPGL	2.4	2.54	2.25	2.26	709,370
JSBL	5.96	5.95	5.44	5.5	4,491,321
JSCL	20.81	20.35	19.77	19.77	27,845,016
JSGCL	45.8	45	43.51	43.51	7,168
JSGF	7.11	7.1	7.05	7.08	9,525
JSIL	13.43	13.5	12.43	12.44	1,853,479
JSVFL	6.74	6.6	6.45	6.5	22,500
KAPCO	43.87	44	43.6	43.73	54,612
KAPCO-CMAY	44.74	0	0	44.54	0
KASBB	2.79	2.8	2.51	2.69	87,501
KASBSL	6.39	6.5	5.75	6	401,047
KESC	4.34	4.49	3.81	4.32	4,605,381
KML	2.7	2.95	2.5	2.7	102
KOHC	37.15	39	38	39	441,369
KOHE	19.5	19.25	18.8	18.99	13,016
KOHP	2.9	2.99	2.65	2.94	9,500
KOHS	4.69	5.6	3.69	3.69	1,509
KOIL	1.45	1.65	1.4	1.55	72,715
KOSM	1.56	2.4	2.4	1.56	1
KSBP	33.75	35.43	34.5	34.95	28,629
KTML	5.36	5.64	5.1	5.2	166,740
LEUL	2.7	3.7	2.8	2.83	601
LIBM	52.76	55.39	55.3	55.39	510
LINDE	96.1	98.9	98.39	98.63	1,202
LOTPTA	8.28	8.37	8.01	8.07	1,554,318
LPCL	5.58	5.61	5.1	5.24	17,966,654
LPGL	16.77	16	15.77	15.77	601
LUCK	124.34	125.24	118.5	120.48	6,112,041
LUCK-CMAY	126.79	0	0	122.7	0
MACFL	13	12.67	12.5	12.58	11,500
MARI	97.3	98	93.1	93.7	112,366
MBF	10	10.08	9.85	9.9	51,800
MCB	172.08	173.17	169.55	171.22	326,406
MCB-CMAY	175.48	0	0	174.38	0
MEBL	29.41	29.65	28.5	28.63	321,511
MERIT	19.72	20	20	20	1,000
MFFL	175	180	180	175	1
MFTM	1.35	1.05	0.8	1.05	1,503
MIRKS	32.27	33.4	32.2	33.25	1,750
MLCF	6.63	6.79	6.1	6.28	4,405,416
MLCFPS	6.87	6.45	6.01	6.3	788
MRNS	40.82	41.5	40.1	40.98	5,450
MSCL	7.26	7.11	7.11	7.26	43
MSOT	19.95	19.5	19.5	19.5	1,500
MTL	485.34	498	480.11	485	27,244
MUCL	14.5	14.2	14.1	14.1	12,600
MUKT	0.61	0.71	0.55	0.59	14,502
MUREB	69.15	70.25	69.5	69.55	7,200
MWMP	8.96	9.9	7.96	8.58	11,378
MZSM	2.24	2.39	2.15	2.3	4,499
NAGC	19.49	18.6	18.6	19.49	200
NATF	104.43	108.5	102.5	103.4	11,405
NATM	28.93	30.37	30.37	30.37	500
NBF	3.5	3.9	3.55	3.88	82,847
NBP	48.32	48.4	46	46.9	5,414,549
NCL	19.99	20.02	19.4	19.42	187,732
NCPL	14.4	14.5	14.2	14.35	63,771
NESTLE	4350.43	4565	4200	4420.51	167
NETSOL	14.86	15.4	14.5	14.76	2,023,375
NIB	2.83	2.86	2.66	2.72	6,875,129
NIBTFC	99.75	0	0	99.75	0
NICL	3.43	3.4	3.31	3.31	397,039
NML	58.51	59.75	55.59	56.25	10,938,611
NONS	16	15.4	15.36	15.37	1,132
NOPK	20.98	21.44	20	20.01	14,511
NOPKNV	15.55	16	15	16	1,000
NPL	13.91	13.94	13.6	13.61	90,234
NRL	247.98	249.7	247.1	247.82	14,772
NSB3Y1	94	0	0	94	0
OGDC	164.63	164.95	162.6	163.31	116,936
OLPL	8.78	8.95	8.5	8.53	8,246
OLTM	0.85	1	1	1	15,001
PACE	3.35	3.48	3.05	3.12	3,770,678
PAEL	5.99	6.09	5.4	5.54	1,376,809
PAKD	45.21	47.47	44.1	47.03	8,274
PAKRI	21.49	22.28	21.5	21.62	7,327,459
PAKT	47	48	46.01	47	401
PASL	3.17	3.19	2.9	2.96	1,205,018
PCAL	36.05	36.5	35.6	36.05	200
PECO	55.28	53.8	53.8	55.28	1
PEF	7.6	7.75	7.6	7.63	11,500
PFLTFC2	99.9051	0	0	99.9051	0
PGCL	81.25	84.99	84.99	84.99	500
PGF	13.52	13.5	13.35	13.42	35,276
PGLC	6.95	6.9	6.9	6.9	0
PIAA	2.74	2.85	2.61	2.73	190,077
PICT	148	148.54	148	148	7,051
PIF	6.25	6.25	6.2	6.2	10,520
PIL	8.53	8.5	8	8.5	8,187
PINL	8.8	8.9	8.6	8.72	34,440
PIOC	12.38	12.5	11.6	11.74	281,257
PKGI	7.49	7.3	6.49	7.2782	159
PKGP	13.04	13.39	13.04	13.08	392,209
PKGS	95.65	100.43	97	100.02	270,720
PMI	1.36	1.44	1.39	1.41	901
PMPK	109.76	115.24	114.99	115.13	445
PMTFC6	96.7885	0	0	96.7753	0
PNGRS	2.56	2.64	2.4	2.44	15,094
PNSC	17.36	17.26	17	17.04	9,802
POL	367.93	369	363	363.73	412,939
PPL	183.85	184.9	180.05	183.3	1,006,982
PPVC	4	3.9	3.51	4	112
PRL	62.14	61.5	60.51	60.85	6,220
PSEL	131.9	125.31	125.31	131.9	1
PSMC	68.97	72.41	67.51	72.41	248,781
PSO	245.82	245.25	240	241.44	334,601
PSYL	17.47	17.66	17.01	17.65	6,004
PTC	12.39	12.45	11.92	12.12	2,621,870
QUAT	15.42	15.5033	15.5033	15.5033	0
QUET	28.12	29.52	29.52	28.12	5
QUICE	5	4.75	4.71	4.71	2,500
RAVT	1.63	2.09	1.65	1.86	634,809
REWM	9.5	9.3	9.25	9.25	13,084
RICL	8.5	8.4	8.01	8.08	3,100
RMPL	2608.36	2735.38	2560	2608.36	5
SAIF	5.77	5.66	5.61	5.66	1,000
SALT	35.83	34.75	34.75	34.75	501
SANSM	10.11	9.8	9.75	9.75	7,900
SAPL	192.87	190	183.3	183.49	2,301
SAZEW	23.69	24.25	22.65	23.86	16,605
SBL	2.98	2.95	2.81	2.83	525,453
SCBPL	12.6	12.6	12	12.06	212,219
SCLL	4.3	4.25	4.25	4.25	5,000
SCM	11	11.3	11.3	11.3	3,000
SEARL	45.69	45.79	45.4	45.63	1,768
SEL	16.75	16.5	16.5	16.5	700
SEPCO	1.79	1.88	1.64	1.74	468,885
SEPL	42.47	43	42.2	43	6,300
SFL	134.62	127.89	127.89	134.62	5
SFWF	7.5	7.5	7	7.35	1,605
SGML	5.55	5.7	5.7	5.55	1
SGPL	1.2	1.14	1.14	1.2	100
SHCI	1.99	1.98	1.6	1.97	1,280
SHEL	157.82	158	153.43	154.6	26,483
SHNI	11.35	12	12	11.35	1
SHSML	7.5	7.5	7.5	7.5	5,117
SIBL	2.65	2.25	2.1	2.1	2,031
SIEM	747	714	714	747	20
SILK	2.81	2.87	2.7	2.7	1,851,774
SING	21.58	22.49	20.6	20.6	2,011
SITC	115.93	117.75	115	115.78	3,056
SJTM	1.25	2.25	2.25	1.25	1
SLYT	3.6	3.7	3.5	3.5	13,100
SMBL	4.29	4.34	4	4.03	2,470,304
SMCPL	7	6.31	6.15	7	2
SMTM	4.98	5	4.75	4.75	54,125
SNAI	42.99	42.98	41.1	41.13	50,426
SNBL	8.38	8.48	8.08	8.12	2,137,732
SNGP	22.17	22.5	21.39	22.23	356,765
SPL	13.18	13.24	12.52	12.65	307,084
SRSM	6.7	7.7	6.75	6.75	44
SRVI	176.22	179	179	176.22	1
SSGC	21.76	21.7	21.25	21.43	239,976
SSIC	4.99	4.99	4.65	4.76	9,509
SSML	1.39	1.41	1.4	1.4	6,500
STCL	7.5	7.9	7.9	7.9	1,000
STML	8.9	8.41	8.4	8.9	20
STPL	8.15	8.45	8	8.45	6,591
SURC	24.65	25.88	24.75	25.86	1,714
SUTM	35.2955	37.06	35.5558	35.5558	1
SZTM	5.01	6.01	6.01	5.01	10
TAJT	0.6	0.51	0.5	0.5	5,000
TATM	23.45	24.45	23.75	24.19	502
TDIL	10.93	10.98	10.03	10.24	87,700
TELE	1.97	2.02	1.81	1.83	761,164
TGL	13.98	14.08	13.5	13.51	77,653
THALL	88.6	91	87.2	89.95	35,488
THAS	3	4	4	3	276
THCCL	18.85	19.35	17.85	18	1,507
TOWL	7.15	8.1	8.09	7.15	75
TREET	47.75	48.2	47.6	47.77	31,283
TREI	1.17	1.4	1.4	1.4	19,500
TRG	4.35	4.55	4	4.1	6,583,473
TRIBL	1.2	1.25	1.01	1.09	18,875
TRIPF	205	205.45	203	204	5,763
TSMF	1.3	1.35	1.35	1.3	1
TSML	65	65.05	65	65	101
TSPL	1.14	1.09	1	1.07	10,600
UBL	75.63	76.59	74.99	76.05	566,008
UBLTFC4	100.8544	0	0	100.8544	0
ULEVER	5822	5899.99	5800	5818.15	38
UNIC	6.5	7.5	6.32	7.26	107,588
UPFL	1811.25	1750	1750	1811.25	1
UVIC	2.42	2.44	2.12	2.36	10,544
WAHN	40.09	39.99	39.99	40.09	50
WTCL	2.9	2.86	2.7	2.74	855,244
WTL	3.81	3.9	3.54	3.6	7,649,253
YOUW	1.55	1.6	1.41	1.54	24,600
ZIL	66.04	65.9	64.41	65.9	522
ZTL	3.68	3.35	3.3	3.32	3,000
Total Turnover					340,521,998

KSE EOD Daily Share Price Data - 12/04/2012

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