KSE EOD Daily Share Price Data - 14/11/2012

For: November 14, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	96.5	98	97.5	97.5	1,500
AACIL	5.6	5.95	5.7	5.89	86,000
AATM	1.75	1.8	1.8	1.8	500
ABL	68.36	68.89	68.3	68.5	67,000
ABOT	227.26	229.92	224	226.69	35,200
ACPL	109.97	109.5	107	108.24	77,500
ADAMS	23.1	23.99	23.99	23.99	500
ADOS	9.5	9.95	9.05	9.75	18,000
AGIC	12.31	12.45	12.45	12.45	9,000
AGIL	77.45	78.2	78.2	78.2	500
AGL	12.98	13.1	12.96	12.96	4,000
AGTL	217.5	218.97	217	217	900
AHCL	25.04	25.35	25	25.08	1,798,500
AHCL-CDEC	25.47	0	0	25.5	0
AHCL-CJAN	25.73	0	0	25.77	0
AHCL-CNOV	25.21	0	0	25.24	0
AHCL-NOV	25.18	25.5	25.07	25.26	70,000
AHI	15.56	15.51	15.51	15.51	9,500
AHL	29.03	29.85	29	29.25	99,000
AICL	64.45	64.75	63.7	64.08	358,000
AICL-CDEC	65.55	0	0	65.16	0
AICL-CJAN	66.23	0	0	65.83	0
AICL-CNOV	64.88	0	0	64.49	0
AICL-NOV	64.71	64.75	63.15	64.23	28,000
AKBL	16.37	16.4	16.25	16.31	538,000
AKBL-CDEC	16.65	0	0	16.58	0
AKBL-CJAN	16.82	0	0	16.76	0
AKBL-CNOV	16.48	0	0	16.41	0
AKBL-NOV	16.46	16.5	16.31	16.32	89,000
AKZO	82	83	82	82.15	7,100
ALICO	31.75	30.17	30.17	30.17	5,000
AMBL	14.45	13.74	13.45	13.45	8,000
AMTEX	2.01	2.06	1.97	1.99	214,500
ANL	7.33	7.49	7.14	7.2	3,498,000
APL	496.87	498	495	495.3	19,400
ASL	11.25	11.25	10.7	11.08	26,000
ASLPS	10.24	10.04	10.04	10.04	3,000
ATBA	224.83	233.07	223	229.1	3,300
ATFF	9.25	9.49	9.4	9.49	5,000
ATIL	41.9	42	41.75	41.75	14,500
ATLH	132.5	134	134	134	500
ATRL	167.86	170.85	168.25	168.75	1,660,700
ATRL-CDEC	170.73	0	0	171.59	0
ATRL-CJAN	172.48	0	0	173.36	0
ATRL-CNOV	168.98	0	0	169.82	0
ATRL-NOV	168.59	171.35	168.51	169.57	670,500
BAFL	16.09	16.2	15.95	16	928,000
BAFL-CDEC	16.37	0	0	16.27	0
BAFL-CJAN	16.53	0	0	16.44	0
BAFL-CNOV	16.2	0	0	16.1	0
BAFL-NOV	16.15	16.25	16.05	16.07	143,500
BAHL	29.77	30.06	29.75	29.98	361,000
BAHL-CDEC	30.28	0	0	30.48	0
BAHL-CJAN	30.59	0	0	30.8	0
BAHL-CNOV	29.97	0	0	30.17	0
BATA	1385.45	1320	1320	1320	50
BCML	19	20	19.65	20	26,000
BERG	21.17	21.74	21	21.65	23,500
BGL	5	6	4.9	6	252,500
BIFO	65	65	64	65	1,500
BILF	3.01	4.01	3.18	4.01	31,000
BIPL	8.55	8.7	8.56	8.6	117,500
BNWM	43.8	45.5	42	44.22	27,500
BOP	8.55	8.65	8.37	8.4	887,000
BPL	35.41	35.9	35.1	35.9	3,000
BROT	3.06	3.14	2.97	3.06	50,500
BRR	2.51	2.7	2.56	2.7	4,000
BUXL	13.5	13.15	13.15	13.15	500
BYCO	8.68	8.86	8.66	8.7	694,500
CENI	14.32	14.3	14.25	14.3	7,500
CEPB	26.52	26.8	26.25	26.52	23,500
CFL	19.7	20.4	20.3	20.36	2,500
CHAS	7.58	7.5	7	7	22,000
CHBL	1.9	1.9	1.82	1.86	7,500
CHCC	41.22	43.28	41.5	43.28	1,672,000
CJPL	0.96	1	0.9	1	10,000
CLCPS	0.55	0.55	0.55	0.55	3,000
CLOV	78.45	77.5	75.61	75.7	7,000
CML	2.8	2.93	2.6	2.84	179,000
CPAL	1.8	1.9	1.9	1.9	500
CPL	249.78	251	248.01	248.01	2,200
CPPL	41.8	42.88	41.38	41.87	140,500
CSAP	28.8	29.25	28.95	29	271,500
CSM	1.06	1.15	1.11	1.11	16,500
CWSM	3.85	4.1	4.1	4.1	500
CYAN	53.2	53.2	52.55	52.6	13,000
DADX	41.15	39.2	39.2	39.2	1,000
DAWH	35.3	35.8	35.05	35.22	174,500
DBCI	2.22	2.43	2.2	2.24	142,000
DCH	2.25	2.17	2.17	2.17	13,000
DCL	4.78	4.99	4.76	4.86	858,500
DEL	1.95	1.99	1.84	1.98	51,000
DFML	2.2	2.31	2.16	2.27	666,500
DFSM	2.71	3.3	2.74	3.17	2,924,500
DGKC	52.77	53.65	52.5	53.03	15,069,000
DGKC-CDEC	53.67	0	0	53.92	0
DGKC-CJAN	54.22	0	0	54.48	0
DGKC-CNOV	53.12	0	0	53.37	0
DGKC-NOV	53.05	53.87	52.8	53.33	7,447,000
DINT	20.12	21.12	21	21.1	3,500
DKTM	3	3.01	2.95	2.95	8,000
DLL	50.95	51.19	50	50	2,000
DNCC	3.94	3.95	3.37	3.8	1,500
DOL	3.78	3.85	3.7	3.8	154,000
DSFL	1.88	1.94	1.84	1.88	344,000
DSIL	2.81	2.87	2.62	2.71	112,500
DSL	6.44	6.7	6.32	6.37	725,500
DWAE	3.35	3.39	3.33	3.39	8,500
DWSM	2.85	3.1	2.85	3.02	33,000
DWTM	3.7	4.0667	4.0667	4.0667	0
ECOP	6.02	6.09	6	6	6,000
EFLTFC	101.7	0	0	101.7	0
EFLTFC3	97.4098	0	0	97.4098	0
EFOODS	77.23	77.8	76.67	76.93	2,433,000
EFUG	85.5	84.2	84	84.03	7,500
EFUL	84.5	84.7	84.18	84.18	4,000
EMCO	3	3	3	3	2,500
ENGRO	92.23	92.7	91.12	91.3	1,971,300
ENGRO-CDEC	93.81	0	0	92.84	0
ENGRO-CJAN	94.77	0	0	93.79	0
ENGRO-CNOV	92.85	0	0	91.88	0
ENGRO-NOV	92.75	93.1	91.6	91.85	817,000
ENGROTFC	101.3658	0	0	101.3658	0
ENGROTFC2	101	0	0	101	0
EPCL	8.96	9.02	8.86	8.88	145,500
ESBL	2.45	2.65	2.55	2.65	16,000
EXIDE	317	318	318	318	100
FABL	10.67	10.75	10.6	10.67	144,000
FABLTFC	101.2498	0	0	101.2498	0
FANM	4.25	4.9	4.9	4.9	500
FATIMA	26.16	26.19	25.93	26	679,500
FCCL	6.52	6.7	6.49	6.57	8,023,500
FCIBL	2.3	2.15	2.15	2.15	1,500
FCSC	3.2	3.19	3	3.1	43,500
FDIBL	1.62	1.62	1.5	1.6	54,000
FDMF	5.99	6	6	6	500
FECM	3.46	3.38	3.1	3.1	2,500
FECTC	31.89	33.48	32	33.48	250,500
FEROZ	80	80.5	78.51	78.51	2,500
FFBL	37.58	37.55	37.15	37.21	755,000
FFBL-CDEC	38.22	0	0	37.84	0
FFBL-CJAN	38.62	0	0	38.23	0
FFBL-CNOV	37.83	0	0	37.45	0
FFBL-NOV	37.77	37.75	37.3	37.32	80,000
FFC	115.87	116.1	115.42	115.84	523,400
FFC-CDEC	117.85	0	0	117.79	0
FFC-CJAN	119.06	0	0	119	0
FFC-CNOV	116.65	0	0	116.58	0
FFC-NOVB	113.8	114	113.5	113.81	42,500
FFLM	2.32	2.47	2.47	2.47	1,000
FHAM	7.54	7.51	7.5	7.5	30,000
FHBM	9.12	9.4	9	9.05	3,000
FIBLM	1.25	1.59	1.25	1.5	36,000
FLYNG	3.32	3.66	3.25	3.61	1,853,500
FPJM	3.23	3.4	2.95	3.33	33,000
FPRM	13.1	13.75	13.5	13.5	2,000
FPRMR	3.02	3	2.9	2.92	3,111
FUDLM	7.65	7.73	7.67	7.67	6,000
GADT	85.21	84.75	84.5	84.58	1,500
GAMON	2.4	2.4	2.25	2.34	10,000
GASF	5.6	5.89	5.56	5.74	212,000
GATI	114.95	116	116	116	500
GATM	20.88	21.74	21.01	21.74	1,500
GFIL	3.7	3.7	3.7	3.7	500
GGL	13.44	13.74	13.25	13.28	281,000
GHGL	55.98	55.95	54.5	55.5	74,000
GHNL	4.1	4.1	4	4.1	7,000
GLAXO	72.6	73.25	71.5	71.61	169,500
GLPL	109.5	114.89	114.89	114.89	1,000
GRAYS	34.39	34.89	32.9	32.95	2,000
GTYR	25.01	25.05	25	25	33,500
GWLC	6.5	6.5	6.5	6.5	500
HABSM	27.03	27.1	26.9	26.9	22,500
HADC	1.9	1.9	1.78	1.9	8,500
HAL	22	22.25	21.72	22.25	7,000
HBL	107.97	108.5	107.32	107.45	82,200
HCAR	13.61	14.19	13.74	13.87	289,000
HICL	13.63	13.98	13.26	13.82	22,000
HINO	77.17	81.02	79.5	81.02	20,000
HINOON	39.5	39.55	39.55	39.55	1,000
HMB	17.75	17.65	17.52	17.65	11,000
HSPI	21.23	21.01	21	21	4,000
HUBC	44.96	45.3	44.81	44.86	311,000
HUBC-CDEC	45.73	0	0	45.62	0
HUBC-CJAN	46.2	0	0	46.09	0
HUBC-CNOV	45.26	0	0	45.15	0
HUBC-NOV	45.4	45.4	45.4	45.4	1,000
HUSI	4	4.25	4.25	4.25	500
IBLHL	24.55	24.4	24.35	24.35	12,000
ICCT	2.05	2.1	2.1	2.1	10,000
ICI	170.15	171.05	170	170.93	17,700
ICIBL	1.2	1.2	1.14	1.15	391,500
ICL	32.31	30.7	30.7	30.7	500
IDRT	8.25	8.5	8.25	8.25	5,500
IDSM	7.965	8.47	7.75	8.47	2,500
IDYM	539	559	559	559	100
IFSL	10.11	10	9.65	9.65	2,000
IGIBL	2.24	2.25	2.16	2.25	23,500
IGIIL	138.62	145.55	141.5	145.55	177,500
ILTM	538.57	565.49	565.49	565.49	100
INDU	243.3	244	242.5	244	1,700
INIL	33.5	33.66	33.3	33.43	12,500
INKL	6.45	5.45	5.45	5.45	500
ISL	11.95	12	11.77	11.79	5,500
ISTM	9.35	9.94	8.7	9.94	24,000
JDMT	34.06	35.76	35.76	35.76	500
JDWS	128	127	127	128	100
JKSM	17	17.5	17	17.5	8,000
JLICL	85	88.99	88.99	88.99	500
JOPP	8.5	8	8	8	1,000
JPGL	1.58	1.65	1.57	1.62	165,000
JSBL	6.24	6.35	5.75	5.94	9,686,500
JSCL	16.45	16.85	16.4	16.55	11,336,500
JSGCL	34.13	34.51	33.2	33.44	43,500
JSGF	8.56	8.74	8.36	8.4	211,000
JSIL	9.13	9.3	8.86	8.94	1,684,000
JSVFL	9.25	9.35	8.86	8.87	225,500
KAPCO	46.49	46.2	46	46.06	253,500
KASBB	2.26	2.26	2.1	2.15	60,000
KASBSL	4.29	4.28	4.06	4.28	30,000
KESC	5.6	5.75	5.56	5.64	1,700,000
KESCTFC2	100	104.5	104.5	100	800
KML	6.38	6.43	6.25	6.34	8,500
KOHC	60.88	61.9	60.26	61.52	454,000
KOHE	24.31	25.52	24	24.83	14,500
KOHP	2.32	2.55	2.45	2.55	20,000
KOHTM	8.61	8.75	8.6	8.6	4,500
KOIL	1.86	2.09	1.9	1.99	85,000
KSBP	70	68.1	68.1	68.1	500
KSE30-NOV	13229	13229	13229	13229	5
KSTM	2	2	2	2	20,000
KTML	9.99	10.99	10.1	10.8	427,500
LINDE	138.5	145.42	138.55	145.42	28,900
LOTPTA	7.07	7.18	6.98	7.01	1,534,500
LOTPTA-NOV	7.16	7.25	7.07	7.08	20,500
LPCL	5.3	5.45	5.3	5.39	3,586,000
LUCK	139.33	140.6	138.71	139.65	2,470,400
LUCK-CDEC	141.72	0	0	142	0
LUCK-CJAN	143.17	0	0	143.47	0
LUCK-CNOV	140.26	0	0	140.54	0
LUCK-NOV	139.53	140.45	138.11	139.88	376,500
MACFL	21.86	21.95	20.85	21.07	82,500
MARI	99.88	101.88	99.7	99.93	223,500
MBF	10.65	10.62	10.62	10.62	500
MCB	186.1	186.99	183.61	183.94	254,900
MCB-CDEC	189.29	0	0	187.04	0
MCB-CJAN	191.23	0	0	188.97	0
MCB-CNOV	187.35	0	0	185.11	0
MCB-NOV	187	188.52	184.61	184.95	21,500
MDTL	5.35	5.2	4.6	5.2	4,500
MEBL	29	28.96	28.51	28.84	69,500
MERIT	24.99	26.23	26	26.23	5,500
MIRKS	43.26	44.85	43.75	43.75	2,500
MLCF	10.34	11.34	10.35	11.34	20,196,500
MODAM	1.05	1.19	1.19	1.19	500
MQTM	16.2	16.15	15.86	16	3,500
MRNS	46	46	46	46	5,000
MSOT	27.25	27.25	27.25	27.25	500
MTL	527.8	535	526.5	530.44	22,200
MUCL	25.7	25.8619	25.8619	25.8619	0
MWMP	3.14	3.28	3	3.15	10,000
NAGC	41	41	41	41	500
NATF	292.33	292.45	287	290.35	6,200
NBF	4.45	4.6	4.3	4.3	18,500
NBP	47.02	47.17	46.55	46.7	682,500
NBP-CDEC	47.83	0	0	47.49	0
NBP-CJAN	48.32	0	0	47.98	0
NBP-CNOV	47.34	0	0	47	0
NBP-NOV	47.3	47.5	46.8	46.86	114,500
NCL	27.07	27.8	26.75	27.2	1,921,000
NCPL	18.26	18.65	18.2	18.53	257,000
NETSOL	17.09	17.36	17.01	17.08	142,000
NEXT	5.1	5.22	5	5.2	14,000
NIB	2.2	2.23	2.16	2.2	724,500
NIBTFC	100.3653	0	0	100.3653	0
NICL	3.45	3.5	3.35	3.4	298,500
NML	59.8	60.59	59.2	59.56	2,605,000
NML-CDEC	60.82	0	0	60.56	0
NML-CJAN	61.45	0	0	61.19	0
NML-CNOV	60.2	0	0	59.94	0
NML-NOV	60.23	60.75	59.5	60	537,000
NPL	16.72	16.77	16.65	16.7	82,000
NPSM	19.46	20.46	20.46	19.46	1,000
NRL	211.49	214.85	211.7	212.15	135,000
OGDC	186.83	189.95	184.01	188.71	857,900
OGDC-CDEC	190.03	0	0	191.89	0
OGDC-CJAN	191.98	0	0	193.87	0
OGDC-CNOV	188.08	0	0	189.91	0
OGDC-NOV	187.31	190	185	189.08	50,000
OLPL	13.05	13.25	13.06	13.1	18,000
OLSM	3.82	3.9	3.89	3.9	5,500
PACE	2.75	2.8	2.71	2.75	393,000
PAEL	7.16	7.34	7.14	7.18	85,500
PAKD	56	57.8	57	57	29,000
PAKMI	1.3	1.42	1.42	1.42	1,000
PAKRI	22.5	23.28	22.39	22.66	1,832,500
PAKT	69	69	68.76	68.95	3,000
PASL	2.5	2.58	2.35	2.44	257,000
PASM	7.23	7.48	7.25	7.35	6,500
PECO	42.37	42	42	42.37	500
PEF	9.2	9.34	9.05	9.05	1,500
PGCL	149.5	150.99	147.5	147.68	3,500
PGF	14	13.95	13.75	13.8	21,500
PIAA	2.33	2.44	2.27	2.3	184,500
PICT	162.61	170.74	169.9	170.74	14,500
PIF	6.66	6.65	6.4	6.5	151,500
PIL	6.93	7	6.7	7	16,000
PINL	7.5	7.5	7.3	7.5	2,500
PIOC	15.09	16.09	15.1	15.78	1,446,000
PKGI	19.3	19.1614	19.1614	19.1614	0
PKGP	17.68	18	17.66	17.75	65,500
PKGS	152.04	152	150	150.11	21,500
PMI	1.56	1.55	1.42	1.43	7,500
PMPK	120.04	126.04	122	126.04	8,400
PMTFC6	99.005	0	0	99.005	0
PNSC	20.08	20.4	19.5	19.95	53,500
POL	423.94	427.5	424.5	425.01	335,200
POL-CDEC	431.2	0	0	432.17	0
POL-CJAN	435.62	0	0	436.62	0
POL-CNOV	426.78	0	0	427.71	0
POL-NOV	424.84	427	425.5	426.9	26,000
PPL	175.03	175.7	174	174.76	409,100
PPL-CDEC	178.03	0	0	177.7	0
PPL-CJAN	179.85	0	0	179.53	0
PPL-CNOV	176.2	0	0	175.87	0
PPL-NOV	175.8	176.25	175	175.49	19,000
PPP	39.92	40.95	40	40.76	2,500
PRET	88.4	88	84.25	87	2,500
PRL	70.97	72.2	70.51	70.65	31,000
PRWM	21.7	21.25	20.62	21	10,000
PSMC	84.8	85	84.6	84.8	5,500
PSO	216.64	217.35	214.7	215.49	440,500
PSO-CDEC	220.35	0	0	219.12	0
PSO-CJAN	222.61	0	0	221.38	0
PSO-CNOV	218.09	0	0	216.86	0
PSO-NOV	217.3	218.5	216	216.43	43,000
PTC	17.01	17.42	16.64	17	6,121,500
PTC-CDEC	17.3	0	0	17.29	0
PTC-CJAN	17.48	0	0	17.46	0
PTC-CNOV	17.12	0	0	17.11	0
PTC-NOV	17.14	17.45	16.7	17.13	1,198,000
QUICE	8.89	9.02	8.65	8.73	646,000
RAVT	1.93	1.96	1.85	1.93	24,000
REST	14.53	13.9	13.9	13.9	500
REWM	15.02	15.5	15.49	15.5	7,500
RICL	8.55	8.8	8.75	8.8	7,000
RUPL	25	25	25	25	2,000
SAIF	15.58	15.95	15.51	15.6	18,000
SALT	66	69.3	69.3	69.3	500
SAPL	324.2	325	308	325	1,000
SBL	2.4	2.47	2.33	2.45	110,500
SCBPL	11.93	12.02	11.7	11.7	14,500
SCM	11.3	11.5	11.5	11.5	500
SEARL	43.84	44.05	43.25	43.5	63,500
SEL	21.7	21.97	21.68	21.76	9,000
SEPCO	1.21	1.22	1.18	1.2	87,500
SEPL	49.02	49	49	49	5,000
SFAT	5.64	6.64	5.65	5.65	1,000
SHCI	1.72	1.83	1.72	1.73	3,000
SHDT	19.0618	19.3513	19.3513	19.3513	0
SHEL	131.59	132.78	130.01	132.1	15,300
SHSML	14.59	14.89	14.3	14.67	14,500
SIBL	2.64	2.65	2.65	2.64	5,000
SIEM	750	750	735	750	100
SILK	2.1	2.14	2.08	2.11	1,492,000
SITC	176.6	177.5	175	177.5	11,800
SJTM	10.89	11	9.89	9.89	5,000
SKFL	7.25	7.1	6.31	6.31	5,000
SKRS	4.9	4.85	4.85	4.85	500
SLYT	16.34	17.34	16.8	17.34	137,500
SMBL	3	2.95	2.85	2.86	274,500
SMTM	5	5.3	5	5.06	31,500
SNAI	45	44	44	44	500
SNBL	7.55	7.65	7.45	7.46	192,500
SNGP	23.01	23.25	22.66	22.81	133,500
SPL	10.2	10.18	10.05	10.1	61,000
SPLC	1.02	1	0.9	1	24,000
SRSM	7.75	7.8	7.75	7.75	2,500
SRVI	160.5	161.25	155.52	161.09	900
SSGC	21.27	21.49	21.3	21.44	51,000
SSML	5.33	6.33	5.35	6.21	928,000
STJT	33.5	33.25	33	33.08	3,000
SURC	45	45	44	44.5	6,000
SUTM	123.012	129.16	129.16	129.16	0
SZTM	20.27	21.2	21.07	21.07	1,500
TATM	22.25	23.25	23.25	23.25	500
TCLTC	32.95	32.01	32.01	32.01	15,000
TDIL	8.01	8	7.01	7.28	164,000
TELE	2.42	2.68	2.38	2.5	4,739,000
TGL	17.13	17.3	17	17.23	29,000
THALL	101.51	102.5	101.3	101.51	3,000
THCCL	19.5	19.4417	19.4417	19.4417	0
TPL	8.45	8.49	8.47	8.47	22,000
TREET	64.43	65.8	64.74	65.36	10,500
TREI	2.05	2.13	2	2.09	46,500
TRG	3.93	3.99	3.88	3.9	358,000
TRIBL	0.9	0.85	0.85	0.85	5,000
TRIPF	181.5	185	182	183.5	6,500
TSMF	1	1.24	1.24	1.24	500
UBL	77.02	77.65	76.5	76.79	928,000
UBL-CDEC	78.34	0	0	78.08	0
UBL-CJAN	79.14	0	0	78.89	0
UBL-CNOV	77.54	0	0	77.28	0
UBLTFC2	99.5	0	0	99.5	0
UBLTFC4	102.4498	0	0	102.4498	0
ULEVER	9501	9650	9300	9501	300
UNIC	9.07	9.2	9.2	9.2	1,000
WAHN	48.53	47.05	47	47.05	1,500
WTCL	2.29	2.38	2.26	2.33	142,500
WTL	2.56	2.75	2.55	2.58	2,955,000
YOUW	2.25	2.45	2	2.42	93,000
ZAHT	7.72	8.72	8.01	8.72	5,500
Total Turnover					155,336,566

KSE EOD Daily Share Price Data - 14/11/2012