KSE EOD Daily Share Price Data - 19/04/2012

For: April 19, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	79.73	82.5	81	82.5	1,900
AACIL	5.95	6.15	5.72	5.82	228,656
AASM	23.03	24.17	23.25	23.25	611
AATM	1.89	1.6	1.6	1.89	100
ABL	63.62	64.4	63.01	64.24	158,311
ABLTFC2	100.1429	0	0	100.1429	0
ABOT	109.38	114.84	104	114.61	772,233
ACPL	86	87.4	86	86.83	358,396
ADAMS	16.75	16.5	16.5	16.75	200
ADMM	29.97	30.1	28.5	29.97	11
ADOS	6.4	6.69	6.65	6.66	600
AGIC	9.5	10.37	10.32	10.36	3,151
AGIL	70	70	70	70	517
AGL	16.82	17.82	16.8	17.82	183,235
AGSML	6.38	7.38	6.5	6.5	1,730
AGTL	182.24	185.9	177.11	185.37	1,144
AHCL	33.22	33.73	32.81	33.15	2,740,682
AHCL-CMAY	33.77	0	0	33.66	0
AHI	18.16	18.95	17.75	18.39	253,266
AHL	39.81	41.8	41.8	41.8	52,227
AICL	71.3	74.86	71.34	74.86	826,045
AKBL	14.59	14.95	14.35	14.64	1,722,272
AKDCL	39.28	39.01	39	39.28	102
AKGL	8.48	8.99	8.99	8.48	3
ALICO	15.62	16.62	15.25	16.62	6,000
ALTN	8.5	8.5	8.5	8.5	1
AMBL	5.8	5.94	5.4	5.48	117,501
AMTEX	3.07	3.05	2.85	2.91	771,217
ANL	9.49	10.18	9.14	9.34	45,303,742
APL	463.1	463.99	445	449.8	161,436
ARUJ	4.52	4.75	4.75	4.75	2,500
ATBA	194.5	195.99	195.99	194.5	1
ATFF	7.76	7.84	7.6	7.66	31,089
ATIL	31.1	31.5	31	31	11,141
ATLH	144.33	144	144	144	450
ATRL	126.09	127.74	125.5	126.94	695,478
ATRL-CMAY	128.19	0	0	128.89	0
AWTX	79.75	83.73	83.73	83.73	0
BAFL	16.06	17.06	16	16.9	30,260,786
BAFL-CMAY	16.33	0	0	17.16	0
BAHL	28.43	28.52	28.26	28.47	168,648
BAHL-CMAY	28.9	0	0	28.91	0
BAPL	5.52	6.2	6.2	6.2	10,392
BATA	649.17	680	627	649.17	15
BAWS	13.25	13	12.25	13.25	102
BCL	29.3	30.76	30.75	29.3	121
BCML	16.11	17.11	15.5	16	13,000
BERG	16.47	16.25	15.75	15.98	7,056
BGL	2.36	2.55	2.45	2.53	12,749
BIFO	54.9	57.64	55	57.6	3,273
BILF	1.5	1.15	1.15	1.15	1,000
BIPL	8.96	9.15	8.5	8.56	552,733
BNWM	26.97	28.31	25.63	25.63	82,555
BOK	7.31	7.39	7.06	7.17	25,128
BOP	9.55	9.87	9.21	9.49	10,990,632
BPL	25.58	25.6	25.35	25.38	798
BROT	1	1.1	0.95	1	1,350
BRR	2.7	2.8	2.25	2.61	7,844
BTL	69.78	73.26	73.26	73.26	1,010
BUXL	7.52	8.52	8.4	8.4	5,500
BWCL	21.7376	22.82	22.82	22.82	500
BWHL	27.3	26.36	26.36	27.3	112
BYCO	11.08	11.2	10.66	10.83	1,116,041
CENI	8.41	8.56	7.41	8.09	25,503
CEPB	15.29	16.29	14.51	15.93	447,497
CHBL	2.38	2.48	2.2	2.25	73,750
CHCC	25.95	27.24	25.16	27.11	1,389,259
CJPL	1	1	0.85	1	999
CLOV	61.88	61.5	61.5	61.88	288
CML	2.46	2.63	2.44	2.58	37,929
COTT	1.9	2	1.99	2	1,000
CPL	150.97	151.25	149	150	6,437
CPMFI	4.07	4.11	4.11	4.07	100
CPPL	32.11	32.7	31	32.03	24,377
CRTM	8.8	9.8	8	9.8	6,308
CSAP	23.46	23.89	23	23.65	19,354
CSIL	3.5	3.49	3.38	3.49	81,001
CSM	0.98	1	0.89	0.98	12,524
CSMD	17	16.91	16.5	16.57	716
CYAN	65.72	67	63.9	66.5	5,015
DADX	37	37.7	36	37	22
DATM	0.36	0.35	0.35	0.35	7,175
DAWH	37.94	37.75	36.99	37.52	104,004
DBCI	3.72	3.75	2.8	3.5	262,178
DCH	3.04	3.09	2.9	2.93	127,407
DCL	6.1	6.37	5.85	5.95	4,564,367
DCM	1.76	1.75	1.75	1.75	1,990
DEL	2.4	2.37	2.2	2.23	10,000
DFML	3.58	3.69	3.3	3.41	327,923
DFSM	2.15	2.15	2	2.01	10,102
DGKC	41.41	43.48	40.5	43.32	20,827,389
DINT	17	17	17	17	47
DLL	35.02	36.48	35.99	36	1,054
DMTX	4.5	5.5	4.51	5.49	5,002
DNCC	4.1	4.4	4.05	4.05	3,503
DOL	5.01	5.04	4.95	4.96	307,639
DREL	517	491.15	491.15	517	5
DSFL	2.66	2.69	2.5	2.52	1,548,157
DSIL	2.61	2.68	2.35	2.37	325,444
DSL	2.89	3.65	3	3.27	1,437,596
DSML	3.7	3.5	3.25	3.5	10,870
DWAE	1.52	1.55	1.5	1.55	7,001
DWSM	2.68	3.24	2.73	2.73	603
DYNO	17.25	17.99	16.75	17.99	15,055
ECOP	5	5.48	5	5.06	45,303
EFLTFC	101.5875	0	0	101.7	0
EFLTFC3	97.025	0	0	97.025	0
EFOODS	44.84	47.08	43.75	47.08	7,606,624
EFUG	83	86.99	82	82.01	7,160
EFUL	78.75	81.99	80	80.49	1,102
EMCO	2.8	2.23	2.23	2.8	2
ENGRO	99.97	98.75	95	97.14	6,402,667
ENGRO-CMAY	101.64	0	0	98.63	0
ENGROTFC	100.2808	0	0	100.2808	0
EPCL	12.78	13.19	12.62	12.82	6,362,191
ESBL	2.6	2.5	2.4	2.5	24,400
EXIDE	180.5	182	180	181.98	1,400
FABL	12.99	13.54	12.7	13.22	143,756
FASM	46.72	46	46	46.72	100
FATIMA	23.38	23.89	23.01	23.69	3,825,288
FCCL	7.1	7.18	6.82	6.88	19,463,254
FCIBL	3.79	4.38	4.38	3.79	1
FCSC	4	4.16	3.86	3.93	98,090
FDIBL	1.53	1.9	1.6	1.63	44,912
FDMF	3.7	3.7	3.7	3.7	26,290
FECM	4	3.9	3	3.15	56,053
FECTC	17.8	17.7	16.8	16.8	211,490
FEM	1.77	1.89	1.75	1.87	1,111
FEROZ	75.99	76	73.11	75.99	106
FFBL	38.02	38	37.45	37.89	1,586,774
FFBL-CMAY	38.65	0	0	38.47	0
FFC	117.54	119.89	116.61	118.53	2,679,165
FFC-CMAY	119.5	0	0	120.35	0
FFLM	1.95	2	1.9	1.92	64,032
FHBM	8.2	8.3	8.24	8.25	13,789
FIBLM	0.92	1.7	1.7	0.92	1
FLYNG	4.18	4.28	3.96	4.04	2,085,785
FML	32.11	31.1	31.1	32.11	251
FNBM	6.07	6.85	6.3	6.3	2,001
FNEL	6.6	6.85	6.5	6.85	7,000
FPJM	1.5	1.5	1.45	1.45	16,018
FPRM	13	13	13	13	300
FRCL	3.5	3.6	3.12	3.23	8,050
FTHM	104	100	100	104	1
FUDLM	7	7	6.54	6.98	4,866
GADT	62.43	65	60.52	61.41	34,668
GAIL	3.02	3.5	3.01	3.1	2,003
GAMON	2.5	2.6	2.01	2.02	2,003
GASF	4.1	4.15	4.11	4.13	19,041
GATM	24.52	25.09	24.25	25	1,622
GENP	1.25	1.36	1.25	1.32	24,291
GGL	11.26	11.3	11	11.05	49,752
GHGL	47.9	47.89	47	47.62	5,546
GHNI	7.88	8.2	7.31	8	12,504
GHNL	5.01	5.44	4.65	5.13	55,511
GLAXO	64.88	65.38	64	64.68	13,348
GLPL	65	64	62	65	51
GRAYS	26.34	27.2	27.15	26.34	2
GTYR	24.08	24.75	23.51	23.96	14,936
GUSM	5.05	5.69	5	5.25	30,638
GVGL	18.1	18.99	18.54	18.1	349
GWLC	7	7.05	6.69	6.69	32,599
HABSM	22.29	22.24	21.93	22.01	115,085
HADC	1.3	1.25	1.1	1.12	35,008
HAEL	6.49	7.49	6.96	6.49	440
HAFT	20.8	21.1467	21.1467	21.1467	0
HAJT	1	1	0.8	1	10,501
HAL	18.17	18.35	18.02	18.24	1,417
HBL	109.47	110.99	107.57	109.06	207,629
HCAR	14.4	14.79	13.99	14.11	194,122
HICL	10.17	10.2	9.88	9.88	18,804
HINO	86.53	90.85	87.11	90.65	3,072
HINOON	35.49	36.45	35.5	35.52	18,754
HIRAT	7.49	7.6	7.09	7.13	10,911
HMB	18.44	19.25	18.5	18.83	233,886
HMIM	1.7	2.48	1.66	2.22	5,033
HSPI	17.3	17.8	17.4	17.57	4,502
HUBC	37.42	37.7	37.25	37.44	433,272
HUBC-CMAY	38.04	0	0	38.02	0
HUMNL	22.14	22	21.04	21.04	6,500
HUSI	3.09	3.5	3.4	3.09	20
IBFL	37.5	38	37	37.51	8,270
IBLHL	17.69	17.8	17.2	17.74	3,677
ICCT	1.6	1.27	1.25	1.26	4,999
ICI	125.81	128.24	123	126.06	23,696
ICIBL	0.9	0.94	0.8	0.8	104,223
IDEN	6.75	7.75	7.75	6.75	1
IDRT	7.85	7.71	7.65	7.65	10,600
IDYM	384.61	384	384	384.61	15
IFSL	12	12.75	12	12.06	13,000
IGIBL	2.69	2.8	2.56	2.6	596,675
IGIIL	58.42	59.9	57.75	58.01	27,080
ILTM	248.34	260	235.93	252.39	319
INDU	260	273	255.96	270.65	1,237
INIL	28.2	28.49	27.75	27.84	22,312
ISIL	87.36	91.72	84.11	87.36	66
ISL	11.63	11.95	11.41	11.41	33,652
JDMT	19.03	19.99	19.7	19.95	8,522
JDWS	88	89	87.01	89	505
JGICL	53.62	55.88	52.1	53.62	42
JOPP	6.11	7.08	7.08	6.11	1
JPGL	2.44	2.47	2.25	2.34	1,199,855
JSBL	6.14	6.35	5.99	6.03	7,859,172
JSCL	17.84	18.84	18.2	18.83	26,167,083
JSGCL	44.42	46.64	43	43.88	70,384
JSGF	7.24	7.15	7.01	7.1	23,146
JSIL	11.5	12.5	12.25	12.5	3,723,982
JSVFL	7	7.09	6.8	7	102,397
KAPCO	43.94	44.24	43.65	43.7	24,423
KAPCO-CMAY	44.67	0	0	44.37	0
KASBB	2.58	2.65	2.52	2.6	51,501
KASBSL	6.02	6.38	6	6.11	208,922
KESC	4.14	4.44	4.08	4.16	1,505,869
KHYT	12.5	11.5	11.5	11.5	500
KML	2.5	2.36	2.35	2.5	364
KOHC	40.61	41.3	38.7	39.27	257,639
KOHE	18.8	19.5	19.4	19.4	1,100
KOHP	2.84	2.85	2.65	2.85	1,157
KOHS	3.69	3.5	2.7	3.01	50,000
KOHTM	2.62	2.56	2.56	2.62	200
KOIL	1.59	1.69	1.15	1.5	51,630
KOSM	1.8	2.46	2.46	1.8	1
KSBP	35.44	35.6	35.45	35.45	715
KSTM	2	1	1	2	300
KTML	5.51	5.78	5.5	5.5	385,608
LINDE	98.63	100	97.9	99.64	1,135
LOTPTA	8.9	9	8.62	8.69	2,063,305
LPCL	5.44	5.63	5.3	5.41	16,579,688
LPGL	15.18	14.18	14.18	14.19	500
LUCK	132.67	134.1	131.11	131.69	4,290,107
LUCK-CMAY	134.88	0	0	133.71	0
MACFL	13.54	14.54	13.75	14.54	205,770
MARI	96.46	97.44	95.5	95.85	53,172
MBF	10.03	10	9.86	10	11,000
MCB	173.3	174.45	170.85	172.15	574,062
MCB-CMAY	176.19	0	0	174.8	0
MEBL	28.75	29	28.02	29	104,226
MEHT	62.65	65.78	62.9255	62.9255	200
MERIT	20	20.5	20.5	20	2
MFFL	166.38	169.68	169.68	166.38	1
MFTM	1.15	1.4	0.97	1.15	4
MIRKS	33.25	33	33	33	500
MLCF	6.23	6.35	6.01	6.04	1,569,135
MODAM	1.36	1.69	1.69	1.36	2
MOON	6.32	7.32	6.65	6.65	100
MQTM	10.5	10.25	10.25	10.5	25
MRNS	41.48	42	40.02	41.99	7,518
MSCL	7	7.0178	7.0178	7.0178	0
MSOT	20.49	21.51	21.51	21.51	500
MTIL	0.73	0.88	0.5	0.5	1,181
MTL	506	505	500.01	500.94	1,854
MUCL	14	14.79	14.79	14.79	500
MUKT	0.69	0.65	0.57	0.61	10,762
MUREB	70.14	73.64	71.2	73.64	22,340
MWMP	7.99	7.04	7	7	2,982
MZSM	2.29	2.15	1.9	2.11	36,656
NAGC	19.48	18.9	18.9	18.9	1,000
NATF	117.29	123.15	115	122.58	25,164
NBF	3.88	3.9	3.89	3.9	11,307
NBP	48.32	48.7	47.4	47.73	8,054,167
NCL	20.93	21	20.11	20.28	421,119
NCPL	14.23	14.32	14.2	14.3	45,027
NESTLE	4379.85	4450	4295.01	4318.45	69
NETSOL	16.04	16.85	15.91	16.42	2,613,026
NIB	2.65	2.72	2.55	2.61	2,920,279
NIBTFC	99.75	0	0	99.75	0
NICL	3.3	3.4	3.2	3.32	307,182
NML	58.65	59.39	57.55	57.84	5,129,091
NONS	16.35	17	17	17	1,300
NPL	13.55	13.79	13.6	13.73	12,405
NRL	241.27	242.43	238	238.72	26,791
NSB3Y1	94	0	0	94	0
OGDC	166.28	166.95	164.71	165.9	447,476
OLPL	8.97	9	8.75	9	14,505
OLSM	4.49	4.39	3.5	3.96	14,058
OTSU	35.31	34.5	34.5	35.31	39
PACE	2.99	3.05	2.87	2.93	1,255,772
PAEL	6.23	7.11	6.05	6.89	5,043,784
PAKD	49.1	49.74	46.65	48.03	3,606
PAKMI	1.6	1.3	1.3	1.6	50
PAKRI	22.07	22.73	21.83	22.05	5,075,334
PAKT	47	46.76	46.75	46.75	3,000
PASL	3.47	3.64	3.16	3.19	2,393,303
PCAL	40	40.95	40	40.55	1,908
PECO	56.89	59.73	54.05	56.89	222
PEF	7.64	7.6	7.33	7.34	54,005
PFLTFC2	99.9051	0	0	99	0
PGCL	96.23	101.04	92	101.04	15,462
PGF	13.5	13.69	13.35	13.43	47,430
PIAA	2.56	2.84	2.46	2.5	362,847
PICT	148.24	149.97	148	148	154,106
PIF	6.25	6.25	6.16	6.17	75,825
PIL	7.6	7.1	7	7	1,335
PINL	7.52	7.9	7.44	7.76	40,109
PIOC	12.5	13.5	12.55	13.21	1,442,962
PKGI	6.735	7	6.99	6.74	101
PKGP	13.4	13.49	13.06	13.14	120,598
PKGS	107.76	108	103.01	104.24	14,013
PMI	1.36	1.45	1.45	1.36	1
PMPK	116.29	119.9	118.5	116.29	5
PMRS	37.13	38.98	38.74	38.98	4,258
PMTFC6	96.9231	0	0	97.0112	0
PNGRS	2.5	2.55	2.4	2.4	11,756
PNSC	17.56	17.19	16.75	17.12	14,173
POL	379.68	379.99	374	377.32	1,133,645
PPL	194.72	196	191.86	193.25	519,980
PPP	37.54	39.38	38	39.01	1,555
PPVC	5.3952	6.39	5.5	6.39	111,020
PRET	21	21.6	21.6	21.6	0
PRL	61.5	61.5	60.6	61.15	6,146
PRWM	11	11	10.3	10.61	4,901
PSEL	131.9	138.37	138.37	131.9	1
PSMC	77.18	80.55	77	78.19	329,490
PSO	247.95	247.88	243.8	246.07	190,019
PSYL	17.96	17.5	17	17.41	6,392
PTC	13.4	13.41	13.1	13.27	3,583,606
PTEC	5	5	5	5	100
QUET	28.3	28	26.9	27.32	648
QUICE	4.9	4.75	4.68	4.68	6,000
RAVT	1.86	1.94	1.78	1.8	88,288
RCML	22.25	23.36	23.36	22.25	21
REWM	9.5	9.5	9.1	9.42	2,500
RICL	8.04	8	8	8.04	10
RMPL	2590.5	2720	2700	2717.88	13
RUBY	3.25	3.25	3.25	3.25	500
RUPL	29	30	29.9	29.98	2,500
SAIF	7.07	7	6.7	7	4,190
SALT	36.25	37.99	36	36.25	2
SANSM	10	9.75	9.75	9.75	1,000
SAPL	167.25	174.89	174	167.25	22
SAZEW	24	25.19	23.99	24.91	20,885
SBL	2.66	2.72	2.6	2.6	369,743
SCBPL	11.65	12.49	11.79	11.95	128,762
SCLL	4.04	4.01	4	4	2,267
SCM	11.45	11.25	11.15	11.25	2,595
SEARL	45.94	46.2	45.75	45.91	4,700
SEL	16.73	16.75	16.75	16.73	1
SEPCO	1.64	1.66	1.57	1.59	190,011
SEPL	42.5	42.5	42.5	42.5	2,314
SERT	0.8	0.6	0.6	0.6	5,000
SGML	6	6	5.4	6	13,964
SGPL	1	1	0.9	0.9	11,397
SHCI	2	1.85	1.5	1.85	149,039
SHEL	154.28	155.3	152.05	153.99	9,589
SHEZ	123.33	129.49	124.87	129.49	1,737
SHFA	29.56	30.99	30	30.94	3,767
SHNI	11.01	11.5	11	11.28	1,501
SHNIR1	1	1	1	1	11
SILK	2.71	2.79	2.6	2.62	800,973
SING	18.73	19.73	18.27	19.11	6,915
SITC	113.92	116	113.5	113.68	10,896
SLYT	3.92	4.2	3.9	4.1	2,602
SMBL	3.82	3.92	3.7	3.72	1,118,341
SMCPL	7	7	6.24	7	77
SMTM	5.25	5.39	5.05	5.38	9,002
SNAI	45.74	46.5	44.5	44.51	1,503
SNBL	8.32	8.47	8.08	8.11	191,331
SNGP	22.96	23.1	22.62	22.69	184,628
SPL	12.81	13	12.75	12.77	156,799
SPLC	0.7	0.78	0.65	0.65	35,006
SRVI	175.34	178	176	176.8	749
SSGC	21.47	22	21.36	21.61	425,520
SSIC	5	5.78	5.05	5.05	626
SSML	1.4	2	1.63	1.97	41,500
STCL	7.27	7.1	7.1	7.27	25
STJT	24.05	24.5	24.5	24.5	3,332
STML	8.9	8.99	8.75	8.9	83
STPL	8.19	8.19	7.66	8.19	2
SURC	27	28.35	28.3	28.34	1,275
SUTM	37.827	36.75	36.5	36.5	6,993
TAJT	0.5	0.66	0.4	0.65	7,500
TATM	24.34	23.15	23.15	24.34	60
TDIL	10.5	11.45	10.25	11.23	53,742
TELE	1.81	1.86	1.75	1.75	524,198
TGL	13.65	14.18	13.1	13.81	157,349
THALL	91.81	91.8	89.64	90.01	15,841
TICL	47.36	47	47	47	1
TREET	47	46.89	45.5	46.09	8,966
TREI	1.22	1.45	1.25	1.25	13,708
TRG	3.87	4.1	3.82	3.88	4,542,740
TRIBL	1.1	1.1	1.1	1.1	150
TRIPF	202.1	204.5	202	202	8,000
TRPOL	0.5	0.5	0.5	0.5	3,700
TRSM	3	2.35	2.2	2.33	980
TSMF	1.3	1.2	1.2	1.3	1
TSML	67.41	69	67.3	69	1,397
TSPL	1	0.99	0.72	0.93	10,502
UBL	77.5	77.9	77	77.24	385,115
UDPL	9	8	8	8	2,500
ULEVER	5833.6	5945	5852	5930	214
UNIC	8.83	8.75	7.85	8.08	6,052
UPFL	1901.81	1995	1810	1929.09	97
UVIC	2.5	2.89	2.89	2.89	978
WAHN	39	40	40	40	2,679
WAZIR	14.5	14.5	14.5	14.5	1,499
WTCL	2.6	2.67	2.5	2.52	441,168
WTL	3.68	3.81	3.5	3.53	5,423,009
WYETH	745	765	745	760.23	211
YOUW	1.4	1.45	1.2	1.27	51,000
ZIL	67.94	68	65	67.51	535
ZTL	3.45	3.5	3.31	3.5	6,400
Total Turnover					307,931,375

KSE EOD Daily Share Price Data - 19/04/2012

KSE EOD Daily Share Price Data - 18/04/2012

For: April 18, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	79.73	81	81	79.73	50
AACIL	5.87	6.1	5.62	5.95	461,375
AATM	1.65	1.89	1.3	1.89	1,600
ABL	63.28	64	63	63.62	8,134
ABLTFC2	100.1429	0	0	100.1429	0
ABOT	106.91	111.75	106	109.38	26,270
ACPL	85.8	86.9	84	86	257,040
ADAMS	16.96	16.75	16.75	16.75	2,000
ADMM	30.48	30.5	29.1	29.97	5,689
ADOS	6.44	6.99	6.01	6.4	3,567
AGIC	9.9	10.39	9.5	9.5	2,700
AGIL	69.87	71	69.3	70	8,326
AGL	16.37	16.98	16.41	16.82	6,342
AGSML	6	7	6	6.38	8,104
AGTL	181	186	181	182.24	832
AHCL	32.83	33.35	32.85	33.22	2,208,890
AHCL-CMAY	33.39	0	0	33.77	0
AHI	18.18	18.9	18.01	18.16	147,448
AHL	37.92	39.81	38.25	39.81	173,275
AICL	67.94	71.33	68.41	71.3	1,007,240
AKBL	14.31	14.65	14.36	14.59	1,428,720
AKDCL	39	40.02	39	39.28	3,554
AKGL	8.82	8.49	7.82	8.48	4,502
ALICO	15.62	16	16	15.62	4
AMBL	5.74	5.89	5.75	5.8	12,100
AMTEX	3.11	3.23	3.02	3.07	336,187
ANL	8.49	9.49	8.65	9.49	18,376,958
APL	459.02	465.5	458.5	463.1	49,295
ARUJ	5.35	4.6	4.52	4.52	5,013
ATBA	193	194.8	192.55	194.5	727
ATFF	7.2	7.95	7.5	7.76	461,423
ATIL	30.21	31.65	30.5	31.1	16,500
ATLH	143.39	144.4	142	144.33	1,665
ATRL	127.04	128.2	125.1	126.09	874,666
ATRL-CMAY	129.21	0	0	128.19	0
AWTX	79.75	83.73	80	79.75	76
BAFL	15.82	16.2	15.85	16.06	4,067,917
BAFL-CMAY	16.09	0	0	16.33	0
BAHL	28.27	28.5	28	28.43	388,712
BAHL-CMAY	28.75	0	0	28.9	0
BAPL	6.12	6.3	5.52	5.52	3,128
BATA	649.17	676.85	676.85	649.17	1
BCML	15.12	16.12	15	16.11	25,464
BERG	16.6	16.48	16.47	16.47	501
BGL	2.36	2.5	2.5	2.36	1
BIPL	8.53	9.02	8.55	8.96	1,465,814
BNWM	27.1	28.43	26.1	26.97	12,504
BOK	7.31	7.45	7.23	7.31	28,671
BOP	8.61	9.61	8.6	9.55	11,610,908
BPL	25.5	26	25.26	25.58	5,111
BROT	1	1	1	1	2,000
BRR	2.8	2.84	2.52	2.7	3,762
BTL	66.465	69.78	69.78	69.78	1,421
BUXL	7.52	8.46	8.46	7.52	1
BWCL	21.5	22.57	21.7376	21.7376	499
BWHL	26	27.3	25.05	27.3	1,151
BYCO	10.92	11.21	10.9	11.08	1,671,479
CENI	8.27	8.83	8.4	8.41	11,729
CEPB	15.76	16.19	15	15.29	66,363
CHAS	8.8	9	8.7	9	5,992
CHBL	2.32	2.48	2.33	2.38	16,236
CHCC	24.76	25.99	24.5	25.95	1,935,323
CJPL	1	0.85	0.85	1	1
CML	2.58	2.75	2.4	2.46	185,189
COLG	790.6	791	791	791	110
COTT	2.05	1.9	1.9	1.9	2,000
CPL	150.25	151	150.01	150.97	3,610
CPMFI	4.4	4.4	4.07	4.07	36,096
CPPL	31.47	33.04	32	32.11	103,055
CRTM	7.8	8.8	7.65	8.8	3,854
CSAP	24.4	24.94	23.25	23.46	102,496
CSM	1	0.99	0.89	0.98	33,131
CSMD	16.5	17.17	16.75	17	1,452
CSUML	3.26	3.69	3	3.39	25,032
CWSM	1.5	1.7	1.5	1.5	18,002
CYAN	63	66	64.99	65.72	8,768
DAWH	37.72	38	37.5	37.94	73,569
DBCI	3.79	3.97	3.32	3.72	302,148
DCH	3.05	3.18	2.83	3.04	246,568
DCL	6.05	6.4	5.85	6.1	6,215,582
DCM	1.7	1.98	1.76	1.76	11,749
DEL	2.1	2.4	2.09	2.4	101,112
DFML	3.49	3.7	3.4	3.58	474,225
DGKC	39.52	41.49	38.79	41.41	22,558,019
DIIL	9.25	10.15	10.15	9.25	1
DINT	17.5	17	17	17	8,503
DLL	36.36	37.87	35	35.02	5,012
DMTM	5.35	5.99	5	5.6	17,053
DNCC	4.5	4.85	4.1	4.1	10,916
DOL	5.02	5.14	5	5.01	209,436
DSFL	2.62	2.75	2.58	2.66	774,138
DSIL	2.26	2.7	2.3	2.61	888,202
DSL	2.96	3.07	2.88	2.89	29,226
DWAE	1.4	1.54	1.52	1.52	1,002
DWSM	2.68	3.65	2.9	2.68	3
DYNO	16.25	17.25	15.75	17.25	20,208
ECOP	5.14	5.47	4.75	5	39,307
EFLTFC	101.5875	0	0	101.5875	0
EFLTFC3	97.025	0	0	97.025	0
EFOODS	44.07	45	43.6	44.84	2,056,435
EFUG	79.8	83.44	78.51	83	16,339
EFUL	75	78.75	76	78.75	5,806
ELSM	26.08	26.5	26.5	26.08	100
EMCO	2.5	2.8	2.4	2.8	1,502
ENGRO	100.04	101.09	98.8	99.97	2,078,839
ENGRO-CMAY	101.75	0	0	101.64	0
ENGROTFC	100.2808	0	0	100.2808	0
EPCL	12.73	13.09	12.73	12.78	3,085,400
ESBL	2.55	2.79	2.5	2.6	9,000
EWLA	6	6.7	5	6	5,500
EXIDE	180	182.05	180.2	180.5	3,900
FABL	12.88	13.1	12.8	12.99	34,549
FASM	44.5	46.72	46.72	46.72	1,000
FATIMA	23.11	23.65	23.17	23.38	3,014,650
FCCL	7.11	7.27	6.83	7.1	32,019,644
FCIBL	3.79	4.74	4	3.79	2
FCSC	3.88	4.08	3.84	4	134,407
FDIBL	1.53	1.7	1.53	1.53	283
FDMF	3.61	3.89	3.7	3.7	41,285
FECM	3	4	3.7	4	1,008
FECTC	17.7	18.4	17.06	17.8	218,017
FEM	1.55	1.89	1.6	1.77	18,020
FEROZ	72.68	76.31	70	75.99	6,331
FFBL	37.67	38.25	37.14	38.02	3,553,864
FFBL-CMAY	38.31	0	0	38.65	0
FFC	116.35	118.12	115.71	117.54	2,079,495
FFC-CMAY	118.34	0	0	119.5	0
FFLM	2	2	1.8	1.95	44,001
FHAM	8.05	8.08	8	8.08	30,321
FHBM	8.24	8.25	8.01	8.2	8,156
FIBLM	1.5	1.97	1.5	0.92	2,001
FLYNG	4.35	4.5	4.06	4.18	3,077,859
FML	32.11	33.71	30.51	32.11	20
FNBM	6.88	6.85	6	6.07	3,001
FNEL	6.6	7.35	6.4	6.6	4,612
FPJM	1.59	1.75	1.4	1.5	31,444
FRCL	3	3.5	3.3	3.5	6,402
FRSM	20.74	20.25	20.25	20.74	100
FUDLM	7.1	7.06	6.69	7	55,035
FZTM	226.5	237	233	226.5	36
GADT	59.46	62.43	61	62.43	42,132
GAIL	3	3.49	3.01	3.02	1,304
GAMON	2.51	2.69	2.01	2.5	1,003
GASF	4.08	4.18	4.1	4.1	21,226
GATM	24.03	24.89	23.79	24.52	1,791
GENP	1.22	1.39	1.23	1.25	32,507
GGL	11.06	11.46	11	11.26	126,107
GHGL	47.07	49	47.75	47.9	3,504
GHNI	7.63	7.97	7.56	7.88	503
GHNL	5.19	5.21	4.75	5.01	55,625
GLAXO	63.48	65	63.26	64.88	48,204
GLPL	65	64.5	64.5	65	200
GRAYS	26.34	27.38	27.25	26.34	101
GTYR	22.94	24.08	23.02	24.08	70,219
GUSM	5.5	6	5	5.05	9,768
GVGL	18.1	18.84	18.84	18.1	1
GWLC	7.11	7.29	6.75	7	140,392
HABSM	21.75	22.37	21.77	22.29	186,134
HADC	1.25	1.49	1.11	1.3	10,006
HAJT	1	1	1	1	10,000
HAL	18.79	18.98	18.11	18.17	2,047
HBL	108.21	111.5	108	109.47	199,307
HCAR	14.8	14.99	14.16	14.4	30,106
HICL	10	10.19	10	10.17	57,727
HINO	84.69	88.92	86.25	86.53	2,627
HINOON	33.8	35.49	34.01	35.49	52,933
HIRAT	7.41	7.69	7.1	7.49	70,946
HMB	18.33	18.5	18.1	18.44	42,689
HMIM	1.7	1.6	1.6	1.7	1
HSPI	17.14	18.14	16.55	17.3	25,743
HUBC	37.25	37.75	37.16	37.42	384,077
HUBC-CMAY	37.89	0	0	38.04	0
HUMNL	22.1	23	21.75	22.14	3,564
HUSI	3.09	3.07	3.05	3.09	407
IBFL	37.07	38	37.5	37.5	1,700
IBLHL	17.09	17.7	17	17.69	18,495
ICI	130.06	132.5	130	131.31	48,221
ICIBL	0.89	0.93	0.81	0.9	40,305
IDEN	5.75	6.75	6.75	6.75	0
IDRT	7.8	7.9	7.55	7.85	14,447
IDYM	404.85	384.61	384.61	384.61	93
IFSL	11.02	12.02	10.77	12	46,285
IGIBL	2.65	2.77	2.52	2.69	1,225,902
IGIIL	55.65	58.43	56.01	58.42	77,731
ILTM	242.11	254	230.01	248.34	373
INDU	260	269.99	260	260	1,103
INIL	28.02	28.45	28	28.2	9,566
INKL	7.8	7.45	7.45	7.8	6
ISIL	87.36	91.72	89	87.36	101
ISL	11.79	11.98	11.5	11.63	143,295
ISTM	6.8	7.75	7.75	6.8	20
JDMT	18.89	19.49	18.8	19.03	2,215
JDWS	87.02	88	88	88	533
JGICL	56.41	57	53.61	53.62	503
JKSM	7.25	7	7	7	1,000
JLICL	67.5	68.15	68.11	68.11	1,500
JOPP	7.05	7	6.05	6.11	10,207
JPGL	2.23	2.58	2.31	2.44	1,275,253
JSBL	5.31	6.25	5.41	6.14	9,216,780
JSCL	16.84	17.84	17.2	17.84	18,546,066
JSGCL	42.31	44.42	44	44.42	10,140
JSGF	7	7.24	7	7.24	24,047
JSIL	10.5	11.5	10.9	11.5	3,256,108
JSVFL	6.59	7	6.75	7	127,940
JVDC	88.85	88.35	84.5	88.35	2
KAPCO	43.77	44.25	43.7	43.94	24,110
KAPCO-CMAY	44.52	0	0	44.67	0
KASBB	2.41	2.6	2.35	2.58	173,985
KASBSL	5.65	6.35	5.75	6.02	386,430
KCL	5.1	6.1	5	5.1	2
KESC	4.2	4.28	4.05	4.14	748,653
KML	2.7	2.7	2.5	2.5	9,502
KOHC	41.14	42.2	40.11	40.61	207,724
KOHP	2.84	2.85	2.6	2.84	464
KOHS	3.69	4.35	3.5	3.69	108
KOHTM	2.55	2.99	2.62	2.62	2,002
KOIL	1.6	1.73	1.56	1.59	146,219
KOSM	1.8	1.98	1.98	1.8	1
KSBP	34.01	35.65	34.51	35.44	1,892
KTML	5.63	5.99	5.31	5.51	80,443
LEUL	2.6	2.85	2.85	2.6	1
LOTPTA	8.87	9.05	8.81	8.9	2,511,884
LPCL	5.11	5.49	5.03	5.44	25,368,907
LPGL	15.18	16	16	15.18	1
LUCK	127.19	133.34	125.35	132.67	4,834,051
LUCK-CMAY	129.36	0	0	134.88	0
MACFL	12.66	13.66	12.3	13.54	15,506
MARI	94.54	97.5	94.26	96.46	61,108
MBF	9.9	10.06	10	10.03	2,001
MCB	168.41	174.75	169.49	173.3	1,102,618
MCB-CMAY	171.29	0	0	176.19	0
MEBL	28.5	28.75	28.5	28.75	39,531
MEHT	62.5	62.65	62.25	62.65	187
MERIT	20.02	20	20	20	1,001
MFFL	166.38	168	159	166.38	101
MFTM	1.28	1.15	1	1.15	2,001
MLCF	5.98	6.3	5.8	6.23	2,403,800
MODAM	1.36	1.37	1.36	1.36	7,503
MOON	6.32	7.32	7.32	6.32	100
MQTM	10.1	10.5	10	10.5	1,612
MRNS	41.36	42	40.1	41.48	28,740
MSCL	7	7.12	7.12	7	370
MSOT	19.5	20.49	20.49	20.49	500
MTIL	0.73	0.84	0.77	0.73	2
MTL	500.05	510	501	506	15,973
MUBT	0.8	1	1	0.8	3
MUCL	13.9	14.5	13.1	14	4,276
MUKT	0.63	0.76	0.56	0.69	61,039
MUREB	69.21	72.4	69	70.14	5,527
MWMP	7.99	8.58	7.04	7.99	20
MZSM	2.3	2.35	2.13	2.29	9,314
NAGC	18.98	19.5	18.98	19.48	5,100
NATF	114.16	119.86	115	117.29	11,965
NBP	46.48	48.7	46.7	48.32	12,769,322
NCL	20.03	21.03	20.12	20.93	1,018,759
NCPL	14.27	14.44	14.11	14.23	105,094
NESTLE	4326.06	4443.9	4310.09	4379.85	16
NETSOL	15.86	16.37	15.8	16.04	826,736
NIB	2.53	2.67	2.53	2.65	2,641,553
NIBTFC	99.75	0	0	99.75	0
NICL	3.24	3.39	3.2	3.3	553,884
NML	56.8	58.94	57.15	58.65	7,012,606
NOPK	21.5	22.49	21.74	21.5	3
NPL	13.7	13.8	13.51	13.55	26,332
NRL	243.91	246.99	241	241.27	39,427
NSB3Y1	94	0	0	94	0
OGDC	164.01	167.25	164	166.28	570,138
OLPL	8.75	8.99	8.55	8.97	4,334
OLTM	1	0.9	0.75	0.81	4,400
PACE	2.88	3.02	2.85	2.99	1,144,857
PAEL	5.58	6.32	5.51	6.23	2,631,802
PAKD	49.1	48.2	48	49.1	260
PAKL	2.3	3.25	3.25	2.3	1
PAKMI	1.6	1.3	1.3	1.6	50
PAKRI	21.49	22.19	21.5	22.07	3,093,753
PASL	2.9	3.54	2.99	3.47	2,914,105
PCAL	38.58	40	38.75	40	3,621
PEF	7.5	7.64	7.5	7.64	8,598
PFLTFC2	99.9051	0	0	99.9051	0
PGCL	91.67	96.25	87.25	96.23	502
PGF	13.25	13.6	13.4	13.5	7,510
PIAA	2.6	2.7	2.55	2.56	63,856
PICT	148	148.57	148	148.24	7,246
PIF	6.15	6.25	6.2	6.25	141,025
PIL	7.6	7.5	7.5	7.6	78
PINL	7.69	8.4	7.27	7.52	21,347
PIOC	11.8	12.66	11.9	12.5	904,185
PKGI	7.2782	7.25	6.5	6.735	16
PKGP	13.4	13.5	13.28	13.4	62,607
PKGS	108.13	110.9	107	107.76	22,082
PMI	1.5	1.59	1.36	1.36	1,056
PMRS	37.13	38.94	38.94	37.13	1
PMTFC6	96.9231	0	0	96.9231	0
PNGRS	2.45	2.5	2.41	2.5	13,501
PNSC	17.25	17.79	17.49	17.56	4,645
POL	372.19	380.99	373	379.68	1,779,174
PPL	194.77	196.74	192.1	194.72	2,302,643
PPP	37.54	37.5	37.5	37.54	100
PPVC	5	6	5.3952	5.3952	10
PRET	21	22.05	21.5	21	155
PRL	61.12	61.5	60.25	61.5	985
PRWM	11	10.5	10.5	11	100
PSMC	73.62	77.3	73.5	77.18	198,002
PSO	244.9	248.9	245	247.95	344,973
PTC	13.28	13.48	13.2	13.4	1,787,533
PTEC	5	5	5	5	1
QUAT	15.55	15.75	15.75	15.75	18
QUET	28.3	27.01	27.01	28.3	1
QUICE	4.9	5.1	5.1	4.9	1
RAVT	1.91	1.99	1.82	1.86	30,573
RCML	22.25	23.35	23.35	22.25	10
REWM	9.4	9.5	9.5	9.5	1,000
RICL	8	8.24	7.95	8.04	1,610
RMPL	2608.36	2600	2581	2590.5	10
RUBY	4.25	5	3.25	3.25	14,531
RUPL	29	29.5	29.49	29	120
SAIF	7.06	7.16	6.8	7.07	76,428
SALT	35.72	37.5	36.15	36.25	621
SANE	2.01	2.55	2.55	2.01	201
SAZEW	24.07	24.4	24	24	12,592
SBL	2.61	2.75	2.64	2.66	211,506
SCBPL	11.57	12	11.46	11.65	36,734
SCLL	3.81	4.25	4.01	4.04	2,672
SCM	11.32	11.45	11.2	11.45	3,900
SEARL	45.25	46.29	45.46	45.94	8,677
SEL	16.25	16.75	16.5	16.73	2,200
SEPCO	1.6	1.67	1.55	1.64	523,675
SEPL	42.58	42.5	42.3	42.5	700
SGML	6	5.81	5.81	6	100
SGPL	1.2	1	1	1	601
SHCI	2	1.99	1.9	2	21
SHEL	153.6	155	153.76	154.28	5,352
SHEZ	125.19	128.25	120	123.33	6,243
SHFA	30.98	31	29.55	29.56	16,010
SHNI	11.01	12.01	11.01	11.01	3,500
SHSML	7.5	7.5	7.25	7.49	529
SIBL	2.1	2.2	2.05	2.2	6,768
SILK	2.61	2.73	2.6	2.71	586,422
SING	20.6	21	19.57	20.6	148
SITC	118.8	117.57	112.86	113.92	44,750
SLCL	2.25	2.5	2.5	2.5	1,000
SLYT	4.04	4.15	3.85	3.92	10,001
SMBL	3.75	3.9	3.73	3.82	1,581,898
SMCPL	6.9	7.1	6.24	7	6,114
SMTM	5.15	5.4	5.05	5.25	32,612
SNAI	43.7	45.88	44.49	45.74	22,898
SNBL	8.05	8.37	8.1	8.32	594,442
SNGP	22.95	23.33	22.7	22.96	249,557
SPL	12.73	13.3	12.75	12.81	505,311
SPLC	0.8	0.8	0.7	0.7	18,004
SRSM	6.75	6.5	6	6.14	800
SRVI	176.5	176	175	175.34	250
SSGC	21.82	22	21.4	21.47	212,218
SSIC	4.9	5	4.99	5	11,348
STCL	7.95	7.8	7.2	7.27	525
STJT	24.19	24.5	24	24.05	1,139
STPL	8	8.19	8	8.19	10,002
SURC	26.81	27	26	27	1,696
TATM	24.34	23.25	23.15	24.34	80
TDIL	11	11.15	10.45	11	117,062
TELE	1.75	1.89	1.75	1.81	164,831
TGL	13.5	13.85	13.05	13.65	68,215
THALL	90.23	92	90	91.81	18,404
THCCL	17.79	18.66	18.18	18.25	1,222
TREET	46.71	47.25	46.71	47	19,851
TREI	1.23	1.22	1.22	1.22	2,500
TRG	3.84	3.98	3.77	3.87	2,041,262
TRIBL	1.11	1.29	1.1	1.1	4,001
TRIPF	204.68	205	202	202.1	2,020
TRPOL	0.5	0.7	0.5	0.5	1,041
TRSM	3	2.9	2.9	3	50
TSBL	2.45	1.5	1.5	1.5	500
TSMF	1.3	1.2	1.2	1.3	1
TSML	67.41	68	67	67.41	300
TSPL	1	1.05	1	1	15,993
UBL	76.17	77.79	76.3	77.5	692,260
UBLTFC4	100.8544	0	0	100.8544	0
UDPL	8.6	9	9	9	500
ULEVER	5738.45	5948	5800	5833.6	70
UNIC	8.29	8.85	7.7	8.83	294,799
UVIC	2.5	2.76	2.5	2.5	1,471
WTCL	2.55	2.68	2.51	2.6	291,297
WTL	3.42	3.72	3.35	3.68	4,493,151
WYETH	740	759	740	745	265
ZIL	65.9	69.19	66	67.94	770
ZTL	3.5	3.5	3.45	3.45	900
Total Turnover					261,515,053

KSE EOD Daily Share Price Data - 18/04/2012