KSE EOD Daily Share Price Data - 03/01/2013

For: January 03, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	5.48	5.6	5.35	5.6	23,000
ABL	71	71.5	70.01	71	12,000
ACPL	97.33	97.35	96.05	96.1	2,000
ADOS	16.4	17.4	16.99	17.4	43,500
AGIC	13.01	14.01	13.79	14.01	3,000
AGL	11	11.7	10.75	11.64	68,000
AGTL	226	229.99	225	229.99	1,800
AHCL	23.75	24.25	23.4	23.72	247,000
AHCL-CFEB	24.2	0	0	24.13	0
AHCL-CJAN	23.96	0	0	23.9	0
AHCL-CMAR	24.5	0	0	24.43	0
AHCL-JAN	23.97	24.2	23.7	24.2	14,500
AHI	14.8	15.14	14.71	15.14	4,000
AHL	29.09	29.99	28.8	29.91	24,500
AICL	65.09	65.5	63.2	64.61	155,500
AICL-CFEB	66.31	0	0	65.74	0
AICL-CJAN	65.65	0	0	65.09	0
AICL-CMAR	67.14	0	0	66.55	0
AICL-JAN	65.5	66.87	64.65	65.24	7,500
AKBL	17.06	17.5	17.01	17.25	1,214,500
AKBL-CFEB	17.38	0	0	17.55	0
AKBL-CJAN	17.21	0	0	17.38	0
AKBL-CMAR	17.6	0	0	17.77	0
AKBL-JAN	17.29	17.56	17.25	17.48	114,500
AKDCL	54.64	57.37	56.5	57.37	2,000
AKZO	83.42	84	82.5	83.5	900
AMTEX	2.33	2.49	2.3	2.42	120,500
ANL	7.27	7.75	7.1	7.52	3,990,000
ANLTFC2	94	10	10	94	2,000
APL	507.15	507	503	503.96	5,000
APOT	14.4	13.5	13.5	13.5	500
ASHT	13.9	13.9714	13.9714	13.9714	0
ASL	10.27	10.3	10.25	10.25	50,000
ASLPS	9.9	9.6	9.5	9.6	2,500
ATBA	225.13	224.6	224.6	224.6	300
ATFF	9.5	9.5	9.31	9.31	25,000
ATIL	44.5	44.2	44.05	44.05	1,500
ATLH	148.4	149.7	147	148.28	6,600
ATRL	163.12	164	161.75	163.03	113,400
ATRL-CFEB	166.19	0	0	165.88	0
ATRL-CJAN	164.53	0	0	164.25	0
ATRL-CMAR	168.25	0	0	167.92	0
ATRL-JAN	164.81	165	163	164.4	74,500
BAFL	16.3	16.58	16.11	16.44	995,000
BAFL-CFEB	16.61	0	0	16.73	0
BAFL-CJAN	16.44	0	0	16.56	0
BAFL-CMAR	16.81	0	0	16.93	0
BAFL-JAN	16.45	16.69	16.32	16.45	51,000
BAHL	31.54	32	31.4	31.89	163,500
BAHL-CFEB	32.13	0	0	32.45	0
BAHL-CJAN	31.81	0	0	32.13	0
BAHL-CMAR	32.53	0	0	32.85	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	9.75	10	10	10	500
BCL	36.01	37	36.5	36.5	2,500
BCML	26.6	27.84	27.84	27.84	500
BERG	23.04	23.75	22.75	23.09	78,000
BGL	5.42	5.68	5.25	5.46	34,000
BIPL	8.74	8.96	8.7	8.94	86,500
BOK	6.74	6.59	6.35	6.56	13,500
BOP	8.92	9.25	8.95	9.04	3,267,500
BPL	36.19	37.99	36.01	37.99	69,000
BROT	3.18	3.44	3.24	3.44	9,000
BRR	3	3.06	3.06	3.06	1,500
BUXL	12	11.25	11.04	11.04	4,500
BYCO	13.1	13.75	12.85	13.38	10,487,500
CCM	29.5	30.7	30.5	30.5	42,000
CEPB	24.38	25.1	24.39	24.76	100,500
CHBL	3.31	3.79	3.37	3.63	77,000
CHCC	46	46.95	45.78	46.52	49,000
CLCPS	1	1.19	1	1.13	194,000
CML	4.15	5.15	4.06	5.12	2,898,500
CPAL	14.17	15.17	15	15.17	72,500
CPL	255	257	255.01	256.99	500
CPPL	34.2	34.5	34.02	34.33	6,500
CSAP	34.63	34.9	34.52	34.66	14,000
CSIL	3.11	3.9	3.84	3.9	1,500
CSM	1.65	1.74	1.53	1.6	65,500
CSUML	5.41	5.75	5	5.68	88,000
CYAN	49.45	51.92	50.5	51.92	42,500
DADX	37.93	39.68	39.68	39.68	500
DAWH	30.76	30.9	30.25	30.59	149,000
DBCI	2.3	2.4	2.26	2.4	12,500
DCH	2.65	2.74	2.62	2.67	6,000
DCL	4.7	4.88	4.65	4.81	871,500
DEL	2.05	2.24	2.09	2.23	8,500
DFML	2.4	2.6	2.41	2.58	111,500
DFSM	3.04	3.26	3	3.19	72,000
DGKC	53.03	53.58	52.5	53.01	1,621,500
DGKC-CFEB	54.03	0	0	53.94	0
DGKC-CJAN	53.49	0	0	53.41	0
DGKC-CMAR	54.7	0	0	54.6	0
DGKC-JAN	53.48	53.85	52.9	53.34	695,500
DINT	31.36	32.92	29.8	32.9	20,500
DKTM	5.4	5.9	5.9	5.9	500
DMTM	8.88	8.7	8	8.33	2,500
DNCC	6.28	6.95	6.11	6.65	37,000
DOL	5.56	5.93	5.43	5.82	97,000
DSFL	2.13	2.24	2.04	2.2	132,500
DSIL	2.84	3.18	2.83	3.11	255,500
DSL	5.61	5.75	5.4	5.75	6,500
DWAE	3.2	3	2.9	2.9	1,500
DWSM	3.03	3.35	3	3.3	101,000
DYNO	17.37	17.43	17.11	17.3	8,500
ECOP	7.21	7.25	7.19	7.21	3,000
EFLTFC3	97.5701	0	0	97.5533	0
EFLTFC4	89	0	0	89	0
EFOODS	95.65	97.24	95.02	96.88	957,500
EFUG	80.9	82.75	80.9	82.75	1,000
EFUL	89.6	89.95	89	89.81	7,000
ELSM	50	52.39	47.51	47.51	2,500
EMCO	3.87	4.6	3.86	4.08	16,000
ENGRO	88.74	89.3	88.01	88.64	1,613,000
ENGRO-CFEB	90.41	0	0	90.19	0
ENGRO-CJAN	89.51	0	0	89.3	0
ENGRO-CMAR	91.53	0	0	91.3	0
ENGRO-JAN	89.51	89.83	88.56	89.26	551,000
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	9.28	9.5	9.16	9.42	359,000
ESBL	3.88	4	3.85	3.97	6,500
EWLA	8.14	8	8	8	2,000
EXIDE	276.37	270	270	270	100
FABL	10.14	10.24	10.11	10.15	19,000
FABLTFC	101.2498	0	0	101.2498	0
FANM	4.5	4.6	4.55	4.6	25,000
FASM	70.3	70	70	70	2,000
FATIMA	25.87	26.05	25.66	25.9	103,000
FCCL	6.21	6.34	6.16	6.27	1,717,000
FCSC	3.25	3.39	3.11	3.35	24,000
FDIBL	1.99	2	1.85	2	21,500
FECM	3.48	3.65	3.65	3.48	3,500
FECTC	32.33	32.89	32	32.5	43,000
FEM	2.98	3.1	3	3.07	16,000
FFBL	38.11	38.8	37.6	38.59	2,330,000
FFBL-CFEB	38.83	0	0	39.26	0
FFBL-CJAN	38.44	0	0	38.88	0
FFBL-CMAR	39.31	0	0	39.75	0
FFBL-JAN	38.46	39	38	38.82	618,500
FFC	116.07	117.5	115.5	117.16	2,742,100
FFC-CFEB	118.25	0	0	119.21	0
FFC-CJAN	117.08	0	0	118.04	0
FFC-CMAR	119.72	0	0	120.67	0
FFC-JAN	116.77	118.24	116.2	117.81	219,500
FFLM	2.7	2.7	2.69	2.7	7,500
FHAM	8.7	8.8	8.8	8.8	500
FLYNG	3.35	3.6	3.28	3.5	293,500
FPJM	2.8	3.09	2.8	3.09	10,500
FRCL	5.35	6.35	5.51	6.35	23,500
FRSM	25.5	26.4	26	26.4	4,500
FTSM	1.6	2.1	1.55	1.55	61,500
FUDLM	8.4	8.4	8.4	8.4	1,000
FZTM	245.17	257.42	257.42	257.42	100
GADT	115	115	115	115	5,500
GAIL	4.4	4.85	4.33	4.72	11,000
GAMON	4.73	5.49	5	5.05	33,500
GASF	5.92	6.1	6	6	63,000
GATI	135	137	137	137	500
GATM	19.25	19.75	19.25	19.5	8,500
GATMR	8.67	9	8.16	8.99	9,000
GFIL	5	4.53	4.52	4.52	5,000
GGL	16.63	17.4	16.5	17.03	56,000
GHGL	62.66	65.48	62	65.05	138,000
GHNI	12.26	12.9	12.9	12.9	500
GHNL	5.33	5.6	5.32	5.52	33,500
GLAXO	70.43	71.7	70	71.48	41,500
GRAYS	59.52	56.55	56.55	56.55	1,000
GRYL	4.7	4.1	4.1	4.1	3,500
GSPM	6.19	6.4	6.4	6.4	500
GTYR	25.68	26.05	25.75	25.97	5,500
GUSM	5.23	5.49	5.24	5.44	12,500
GWLC	8.65	9.15	8.99	9.04	2,500
HABSM	24.26	24.9	24.1	24.74	55,000
HADC	2.18	2.31	2.11	2.19	6,500
HAL	24.01	24.1	23.06	24.1	4,000
HBL	115.54	117.1	115.09	115.5	19,900
HCAR	18.23	19	18.2	18.85	75,500
HICL	12.22	12.25	12.1	12.13	9,500
HINO	79.81	81	80	81	2,000
HIRAT	13.31	13.6	13.6	13.6	2,500
HMB	18.05	18.4	18.3	18.3	3,500
HMIM	2.9	3.17	2.8	2.84	2,500
HSPI	21.5	21.5	21.5	21.5	4,000
HUBC	44.38	44.68	44.35	44.55	742,500
HUBC-CFEB	45.21	0	0	45.33	0
HUBC-CJAN	44.76	0	0	44.88	0
HUBC-CMAR	45.78	0	0	45.88	0
HUBC-JAN	44.84	44.95	44.95	44.95	1,000
HUMNL	25.4	26.67	24.13	24.13	21,500
HWQS	10.869	11.45	9.87	9.87	4,500
IBFL	46.31	47.99	47.99	47.99	500
IBLHL	25	25.34	25.34	25	8,000
ICCT	3.55	3.81	3.49	3.6	12,500
ICI	172.99	172.8	172.65	172.76	700
ICIBL	1.49	1.64	1.39	1.59	239,000
IDRT	10.2	10.95	10.95	10.95	500
IGIBL	2.06	2.13	2	2.07	293,500
IGIIL	88.48	91.5	88	90	7,500
INDU	262	265	263	264.05	39,700
INIL	31.1	31.3	30.8	31.15	64,000
INKL	6.3	6.7	5.3	6.7	3,500
ISL	12	12.15	12.01	12.15	1,500
ISTM	14.89	15.6	15.5	15.5	15,500
JDMT	41.85	43.85	43.85	41.85	500
JDWS	115.8	117.95	117.95	117.95	500
JGICL	66.91	67.5	67.5	67.5	500
JKSM	24.85	25.9	25.9	24.85	500
JLICL	89.67	90.25	88.75	90.25	1,500
JOPP	12	12.25	11.51	12.25	4,000
JPGL	1.69	1.77	1.63	1.73	146,000
JSBL	5.49	5.93	5.41	5.85	1,821,500
JSCL	14.77	15.77	14.6	15.76	17,320,000
JSGCL	36.25	36.49	36	36.32	10,500
JSGF	8.7	8.65	8.6	8.6	25,000
JSIL	7.34	7.87	7.25	7.75	1,134,000
JSVFL	8.85	8.9	8.61	8.9	31,500
KAPCO	49.22	49.5	48.65	49.5	17,500
KASBB	2.15	2.36	2.25	2.26	201,000
KASBSL	4.94	5.18	5.18	5.18	500
KCL	7	7.65	7.5	7.51	21,000
KESC	5.44	5.63	5.35	5.48	2,330,500
KESCTFC1	100	0	0	100	0
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KML	10.25	11.25	10	11.07	102,000
KOHC	67.84	69.2	67.6	68.7	22,500
KOHE	22.3	22.65	22.4	22.4	51,500
KOHP	3.1	3.5	3.1	3.3	1,500
KOHTM	16	15.25	15	15.25	2,000
KOIL	2.55	3.44	2.35	3.26	875,000
KOSM	7.5	8.45	8.2	8.4	3,000
KSBP	61.1	64.14	64.14	61.1	500
KSE30-JAN	13454.5	13554	13506	13551	1,005
KTML	13.53	14.53	13.5	14.53	218,500
LINDE	145.82	149	140	144.25	2,600
LOTPTA	7.05	7.15	6.94	7.05	1,459,500
LOTPTA-JAN	7.11	7.2	7.01	7.08	199,500
LPCL	4.7	4.78	4.61	4.75	597,500
LPGL	20.52	21.54	21.4	21.54	1,000
LUCK	147.24	149	147.1	147.58	850,000
LUCK-CFEB	150.01	0	0	150.16	0
LUCK-CJAN	148.52	0	0	148.69	0
LUCK-CMAR	151.87	0	0	152	0
LUCK-JAN	147.99	149	146.15	147.58	142,000
MACFL	23.48	23.83	23	23.73	29,000
MARI	95.3	95.69	94.5	95.2	21,000
MBF	10.9	11.2	11	11.2	18,000
MCB	204.34	206.7	204.51	206.19	238,100
MCB-CFEB	208.18	0	0	209.79	0
MCB-CJAN	206.11	0	0	207.73	0
MCB-CMAR	210.76	0	0	212.37	0
MCB-JAN	206.15	208	206.2	207.76	33,000
MDTL	4.56	4.95	4.75	4.95	1,000
MFFL	347.72	365.1	358	364.99	2,300
MFTM	2.6	3	2.99	2.99	1,500
MLCF	14.05	14.5	13.73	14.36	7,192,500
MODAM	1.5	1.7	1.3	1.37	406,000
MQTM	18.41	18.69	18	18.34	65,500
MRNS	45.84	46	46	46	2,500
MTIL	2.01	2.49	2.1	2.49	1,500
MTL	567.78	570	565	569.15	4,900
MUBT	2.1	2.2	2.05	2.08	7,500
MWMP	3.22	3.7	3.46	3.46	2,000
MZSM	4.5	4.69	4.35	4.69	37,000
NATF	283.52	295.75	280	288.48	107,900
NBP	48.17	48.6	47.85	48.33	1,182,000
NBP-CFEB	49.08	0	0	49.17	0
NBP-CJAN	48.59	0	0	48.69	0
NBP-CMAR	49.68	0	0	49.78	0
NBP-JAN	48.55	49	48.01	48.77	364,000
NCL	33.4	35.07	32.85	34.92	3,666,500
NCPL	20.46	20.48	20.2	20.41	1,345,000
NESTLE	4600	4600	4600	4600	20
NETSOL	17.96	18.8	17.75	18.25	164,000
NEXT	4.5	4.75	4.61	4.65	2,500
NIB	2.43	2.48	2.38	2.46	1,541,500
NIBTFC	100.2602	0	0	100.2602	0
NICL	3.45	3.79	3.5	3.58	92,000
NML	62.55	63	61.52	62.48	1,321,000
NML-CFEB	63.73	0	0	63.57	0
NML-CJAN	63.09	0	0	62.95	0
NML-CMAR	64.52	0	0	64.35	0
NML-JAN	63.01	63.3	62	62.89	273,500
NOPK	50.58	52.85	52.85	52.85	500
NOPKNV	36.5	38.32	36	38.32	45,000
NPL	18.65	19.05	18.6	19.01	62,500
NRL	207.01	208.99	207	208.87	13,500
NSB10Y1	100	0	0	100	0
NSB3Y1	94	0	0	94	0
OGDC	187.4	189.45	186.01	188.68	94,100
OGDC-CFEB	190.92	0	0	191.98	0
OGDC-CJAN	189.03	0	0	190.09	0
OGDC-CMAR	193.29	0	0	194.33	0
OGDC-JAN	188	189.9	187.1	189.7	7,000
OLSM	4.11	4.7	4.4	4.7	14,500
PACE	2.72	2.89	2.71	2.77	254,000
PAEL	9.36	9.67	9.13	9.49	707,000
PAKL	4.66	3.67	3.67	3.67	500
PAKRI	23.86	24.39	23.81	24.13	296,000
PASL	2.5	2.8	2.51	2.71	304,500
PCAL	47	46.5	46.5	46.5	4,000
PEF	9.1	9.1	9.02	9.1	7,000
PGCL	156	156	150	153	200
PGF	16.01	16	15.8	16	39,500
PIAA	3.82	4.03	3.71	3.81	2,432,500
PICT	190.76	200.29	187	200.29	15,300
PIF	7	7.05	6.85	7	295,500
PIOC	16.73	17.2	16.5	17.05	84,000
PKGI	16.45	15.89	15.45	15.45	1,500
PKGP	19.96	20.94	19.9	20.8	331,500
PKGS	142.08	143.01	140.01	142.41	23,500
PMI	1.89	1.99	1.89	1.99	2,500
PMPK	125	125.75	125.75	125	100
PMRS	90	93.9	93.9	93.9	500
PMTFC6	99.2973	0	0	99.2973	0
PNGRS	2.6	3.05	3	3	5,000
PNSC	33.09	34.67	33.44	34.52	40,500
POL	432.7	435	430.52	431.79	67,500
POL-CFEB	440.83	0	0	439.34	0
POL-CJAN	436.45	0	0	435.02	0
POL-CMAR	446.3	0	0	444.73	0
POL-JAN	435.54	436	432.5	433.88	39,500
POML	47.75	45.37	45.37	45.37	3,000
PPL	173.86	175	173.5	174.13	154,500
PPL-CFEB	177.13	0	0	177.17	0
PPL-CJAN	175.37	0	0	175.43	0
PPL-CMAR	179.33	0	0	179.35	0
PPL-JAN	175.08	176	175	175.65	16,000
PPP	38.3	39.5	39.25	39.5	1,500
PRL	65.72	66.6	64.25	65.68	39,500
PRWM	25.75	24.7	24.7	24.7	1,000
PSEL	160	153	152	152	3,200
PSMC	83.92	86.2	83	85.61	27,000
PSO	227.12	227.9	224.86	225.97	328,500
PSO-CFEB	231.39	0	0	229.92	0
PSO-CJAN	229.09	0	0	227.66	0
PSO-CMAR	234.26	0	0	232.74	0
PSO-JAN	228.42	228.6	225.35	227.33	66,500
PSYL	19.99	19.5	19.5	19.5	1,500
PTC	16.69	17	16.36	16.7	1,268,000
PTC-CFEB	17	0	0	16.99	0
PTC-CJAN	16.83	0	0	16.83	0
PTC-CMAR	17.21	0	0	17.2	0
PTC-JAN	16.9	17.1	16.8	16.85	169,000
QUICE	8.84	9.23	8.65	9.06	606,000
RAVT	2.53	3	2.56	2.96	104,500
REDCO	5.99	6.5	6.5	6.5	500
RICL	8.87	9	9	9	1,000
RUBY	3.86	4.4	4.4	3.86	1,500
SAIF	21.99	22.85	21.3	22.31	9,500
SANSM	21.8755	22.5	22.5	22.5	500
SAPL	351.5	345	345	345	100
SARC	8	8.78	8.49	8.5	3,000
SAZEW	19.31	19.85	19.3	19.5	3,000
SBL	3	3.14	2.84	2.85	938,000
SCBPL	12.3	12.3	12.3	12.3	3,000
SCLL	5.2	5.75	5.75	5.75	1,000
SCM	11.2	11.6	11.6	11.6	1,000
SEARL	41.89	42.2	41.11	41.87	73,000
SEL	27.15	27.5	26.25	26.25	6,500
SEPCO	1.41	1.46	1.39	1.43	262,000
SGML	12.54	12.51	12	12.45	45,500
SGPL	3.92	4	3.65	3.68	40,000
SHCI	3.5	3.63	2.85	3.63	11,000
SHEL	133.32	134.65	133.3	134.13	2,200
SHEZ	382	401.1	401.1	401.1	100
SHFA	40.75	40.75	40.75	40.75	500
SHSML	14.5	14.8	14.5	14.75	5,000
SIBL	3.75	4.38	4.38	4.38	500
SIEM	637.43	641.49	611.7	625	1,700
SILK	2.15	2.25	2.11	2.24	583,500
SING	20.5	19.51	19.5	19.5	1,500
SITC	169.27	170.5	168.11	169.13	8,600
SKFL	12.03	12.45	11.32	12.22	16,500
SLYT	27.11	28.46	25.76	28.17	228,000
SMBL	2.81	2.98	2.78	2.93	302,500
SMCPL	8.5	8.9	8.9	8.9	500
SMTM	5.98	6.65	5.9	6.55	51,000
SNBL	6.73	7	6.61	6.95	267,500
SNGP	22.25	22.6	22.21	22.57	180,000
SPL	12.36	12.6	11.6	12.31	662,000
SPLC	3.66	3.82	3.48	3.51	143,000
SRVI	162.8	165	163	164.98	300
SSGC	19.68	19.8	19.4	19.73	96,500
SSIC	7.4	7.45	7	7.45	1,000
SSML	8.24	8.85	8.16	8.63	208,500
STCL	8.5	9.5	8	9	21,000
STML	41.7	43.75	43.75	43.75	500
STPL	8.25	8.35	8.11	8.35	8,000
SUHJ	8	7	7	7	500
SUTM	160	155	155	155	500
TATM	29.98	30.1	29.25	29.8	14,500
TCLTC	31.35	32.29	31	32.29	6,500
TDIL	9.05	9.4	8.45	8.87	10,000
TELE	2.32	2.44	2.29	2.38	167,500
TELETFC	89.93	0	0	89.93	0
TGL	19.77	20.3	19.5	19.83	930,500
THALL	102	103.4	101.6	102.55	3,500
TPL	7.73	8	7.49	7.61	181,000
TREET	62	63.25	60.2	63.23	2,500
TREI	2.49	2.63	2.4	2.6	11,000
TRG	5.34	5.53	5.15	5.34	1,583,500
TRIBL	2.01	2.2	2.1	2.18	17,000
TSBL	2.5	3.49	2.01	2.5	8,500
TSMF	1.95	1.84	1.6	1.84	6,000
TSML	85	84.99	84.5	84.99	1,000
TSPL	1.83	1.95	1.8	1.84	58,000
UBL	81.24	82	81	81.81	310,500
UBL-CFEB	82.77	0	0	83.24	0
UBL-CJAN	81.94	0	0	82.42	0
UBL-CMAR	83.79	0	0	84.26	0
UBL-JAN	81.72	82.4	81.5	82.3	11,500
UBLTFC4	102.0856	0	0	102.0856	0
ULEVER	10069.38	10200	10190	10199.33	300
UNIC	13.35	13.69	13.69	13.35	2,000
UPFL	4400	4180	4180	4180	20
WAHN	41.66	42.45	42	42.3	2,500
WTCL	2.74	2.85	2.65	2.72	229,500
WTL	2.25	2.39	2.2	2.31	1,227,500
YOUW	4.15	4.75	4.2	4.53	131,000
ZAHT	14.1	15	15	15	500
ZTL	5.5	6.1	5.25	6.09	13,000
Total Turnover					106,153,645

KSE EOD Daily Share Price Data - 03/01/2013