KSE EOD Daily Share Price Data - 07/01/2013

For: January 07, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	103.5	98.5	98.5	103.5	500
AACIL	5.55	5.45	5.24	5.4	39,000
ABL	72.5	71.2	71	71	5,000
ABOT	217.67	219.96	213	213.02	1,100
ACPL	98.99	97.1	94.05	94.34	68,500
ADAMS	24	25.2	24.58	25.2	2,500
ADMM	27.55	26.75	26.2	26.3	1,500
ADOS	18.4	19.15	18	18.59	23,500
AGIL	77	76	76	77	500
AGL	11.75	11.33	10.9	11.13	27,500
AGSML	13.5	12.9967	12.9967	12.9967	0
AGTL	230.13	234.99	225	234.99	8,300
AHCL	23.64	23.66	23.15	23.56	395,000
AHCL-CFEB	24.05	0	0	23.97	0
AHCL-CJAN	23.81	0	0	23.72	0
AHCL-CMAR	24.35	0	0	24.27	0
AHCL-JAN	23.95	24	23.45	23.73	45,000
AHI	14.6	14.75	14.31	14.75	2,500
AHL	29.75	29.25	28.27	28.61	72,000
AICL	65.79	65.8	64.01	65.27	84,000
AICL-CFEB	66.93	0	0	66.4	0
AICL-CJAN	66.26	0	0	65.72	0
AICL-CMAR	67.76	0	0	67.23	0
AICL-JAN	66.04	66.23	64.53	65.6	47,000
AKBL	17.63	18	17.43	17.84	2,392,000
AKBL-CFEB	17.94	0	0	18.15	0
AKBL-CJAN	17.76	0	0	17.96	0
AKBL-CMAR	18.16	0	0	18.38	0
AKBL-JAN	17.73	18.1	17.6	17.98	131,500
AKDCL	60.23	60.5	57.22	57.22	3,000
AKZO	84.01	84	83	83.96	7,600
AMTEX	2.31	2.25	2.01	2.22	274,500
ANL	7.46	7.5	7	7.34	2,918,000
ANLTFC2	94	0	0	94	0
APL	505.1	502	501	501.36	3,000
ASHT	13.9714	14	14	14	13,000
ASL	10.55	10.35	9.61	9.92	47,000
ATBA	226.5	223.5	218	223.25	300
ATIL	45.99	45.01	44.11	45	6,000
ATLH	150.3	150	148.9	149.45	300
ATRL	163.83	163.65	161.25	162.32	196,500
ATRL-CFEB	166.67	0	0	165.12	0
ATRL-CJAN	165.01	0	0	163.45	0
ATRL-CMAR	168.73	0	0	167.2	0
ATRL-JAN	164.95	164.25	162.2	163.25	153,500
BAFL	16.41	16.58	16.15	16.49	1,492,000
BAFL-CFEB	16.69	0	0	16.77	0
BAFL-CJAN	16.53	0	0	16.6	0
BAFL-CMAR	16.9	0	0	16.99	0
BAFL-JAN	16.55	16.6	16.31	16.5	126,000
BAHL	32.02	32.02	31.5	31.84	219,500
BAHL-CFEB	32.57	0	0	32.39	0
BAHL-CJAN	32.25	0	0	32.06	0
BAHL-CMAR	32.98	0	0	32.8	0
BAPL	10	9.5	9.05	9.05	7,500
BATA	1297	1299.98	1250	1298.99	300
BERG	22.59	22.15	21.66	21.91	55,500
BFMOD	5	5.55	5.55	5.55	1,000
BGL	5.55	5.75	5.75	5.55	1,000
BILF	6.4	6.7	5.95	6.28	2,000
BIPL	8.87	8.79	8.4	8.73	253,500
BOK	6.68	6.52	6.51	6.52	2,000
BOP	9	9	8.7	8.78	1,830,000
BPL	38.11	40.01	38.6	39.84	162,500
BROT	3.3	3.45	3.45	3.45	500
BRR	3.1	3.1	3.01	3.07	69,500
BUXL	12	12.65	12	12.65	8,000
BYCO	13.79	13.79	13.01	13.47	8,650,500
CEPB	24.87	24.5	23.9	24.39	106,500
CFL	27.5	26.6	26.13	26.6	11,000
CHAS	9	9.37	8	8.5	12,000
CHBL	3.54	3.5	3.3	3.35	25,500
CHCC	46.97	46.11	44.66	45.39	95,500
CLCPS	1.04	1.07	0.95	1.05	238,500
CML	4.82	4.75	4.45	4.69	1,040,000
CPAL	14.17	13.17	13.17	13.17	500
CPL	263.25	264.99	258	259.98	16,400
CPPL	34.25	33.25	33.25	33.25	1,500
CRTM	14.75	14.75	14.3	14.3	6,000
CSAP	34.78	35.75	34	34.6	9,500
CSIL	3.9	4.8	4	4.8	3,500
CSM	1.75	1.86	1.28	1.74	24,500
CSUML	5.57	5.4	5	5.27	47,000
CWSM	7	7.7	7.5	7.5	5,000
CYAN	53.65	53.1	52	52	27,000
DAWH	30.96	30.8	30.25	30.41	68,000
DBCI	2.29	2.4	2.02	2.19	169,000
DCH	2.78	2.75	2.5	2.74	158,500
DCL	4.79	4.79	4.53	4.66	1,302,000
DEL	2.2	2.2	2.05	2.12	38,000
DFML	2.43	2.54	2.34	2.4	86,500
DFSM	3.13	3.24	2.9	3.2	57,000
DGKC	52.93	53	51.75	52.75	1,618,000
DGKC-CFEB	53.85	0	0	53.66	0
DGKC-CJAN	53.31	0	0	53.12	0
DGKC-CMAR	54.51	0	0	54.34	0
DGKC-JAN	53.16	53.24	52.1	53.03	632,000
DINT	32.75	32.45	31.5	32.45	3,000
DMTM	8.1	8.48	8.48	8.1	500
DMTX	9.45	9.4	9.4	9.4	500
DNCC	7.65	7.82	6.9	7.38	102,000
DOL	5.74	5.68	5.25	5.4	385,000
DSFL	2.25	2.2	2.04	2.13	848,000
DSIL	2.99	2.97	2.7	2.83	160,500
DSL	5.6	5.8	5.1	5.64	21,000
DWAE	3.25	3.1	2.75	3.1	2,000
DWSM	3.1	3.22	3	3.07	70,500
DYNO	17.6	17.4	17.05	17.24	4,500
ECOP	7	6.8	6.5	6.6	24,500
EFLTFC3	97.5591	97.25	97.25	97.5591	80
EFLTFC4	89	0	0	89	0
EFOODS	97.29	97	94.35	95.43	1,607,000
EFUG	82.75	81	78.62	81	8,500
EFUL	89.89	86.3	85.4	85.4	5,500
ELSM	49.69	48	48	48	500
EMCO	4.22	4.4	3.77	3.88	21,000
ENGRO	89.03	89.89	87.51	88.27	1,813,500
ENGRO-CFEB	90.57	0	0	89.79	0
ENGRO-CJAN	89.67	0	0	88.89	0
ENGRO-CMAR	91.69	0	0	90.93	0
ENGRO-JAN	89.58	90	88.2	88.92	800,500
ENGROTFC	100.5142	101.55	101	100.5142	2,000
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	9.36	9.3	9	9.26	422,000
ESBL	4.65	5.65	4.3	4.98	73,500
FABL	10.03	10.1	9.92	9.96	51,000
FABLTFC	101.2498	0	0	101.2498	0
FANM	4.6	4.5	4.31	4.35	11,500
FASM	70	67.76	67.75	67.75	1,000
FATIMA	25.93	25.81	25.52	25.78	895,000
FCCL	6.35	6.35	6.11	6.26	3,956,500
FCSC	3.22	3.3	3.16	3.2	24,500
FDIBL	2.1	2.1	2	2.05	49,500
FECM	3.48	3.64	3.64	3.64	500
FECTC	32.13	31.8	30.55	31.47	63,500
FEM	3.01	3	3	3	500
FEROZ	79	78	76.11	77.18	8,500
FFBL	38.49	38.41	37.87	38.22	1,995,500
FFBL-CFEB	39.16	0	0	38.88	0
FFBL-CJAN	38.77	0	0	38.49	0
FFBL-CMAR	39.64	0	0	39.37	0
FFBL-JAN	38.72	38.59	38.06	38.49	211,500
FFC	117.26	117.25	115.76	116.89	1,400,400
FFC-CFEB	119.29	0	0	118.91	0
FFC-CJAN	118.11	0	0	117.7	0
FFC-CMAR	120.77	0	0	120.41	0
FFC-JAN	117.82	117.5	116.5	117.33	138,500
FHBM	9.5	9.55	9.5	9.5	7,500
FIBLM	1.48	1.26	1.25	1.25	3,000
FLYNG	3.53	3.45	3.3	3.43	246,000
FNEL	4	3.77	3.77	3.77	5,000
FPJM	3	3.05	2.97	3	94,000
FRCL	7.35	8.2	7	7.82	113,000
FRSM	26.4	27.72	26.87	27.69	11,500
FUDLM	8.68	8.4	8.05	8.2	59,000
GADT	118.33	116.99	115	116.99	1,500
GAIL	4.75	4.99	4.15	4.44	13,500
GAMON	5.02	4.98	4.31	4.66	34,500
GASF	6.15	6.09	6	6.02	78,500
GATM	20.5	20.5	19.55	19.66	26,500
GGL	16.8	16.7	16.3	16.64	75,000
GHGL	65.51	63.58	62.24	63.5	259,000
GHNL	5.6	5.4	5.17	5.34	85,000
GLAXO	71.44	71.01	69.25	70.38	17,000
GRAYS	53.73	55	51.05	51.1	13,000
GSPM	6.12	6.01	5.76	5.99	3,500
GTYR	26.75	27.25	26.6	27.23	18,000
GUSM	5.15	5.1	4.8	5	6,000
GWLC	9.45	8.88	8.88	8.88	1,000
HABSM	24.46	24.7	24.03	24.5	24,000
HADC	2.2	2.1	1.9	2.1	15,000
HAL	24.1	24	24	24	4,000
HBL	114.98	115.1	113.85	114.02	21,200
HCAR	19	19.28	18.96	19.03	133,000
HICL	12.4	12.24	12	12.11	65,500
HINO	82	81	80.5	80.51	1,500
HINOON	48	45.65	45.65	45.65	500
HIRAT	14.54	14.85	14.85	14.85	3,000
HMB	18.3	18.17	17.95	17.98	64,500
HMIM	3.71	3.8	3.31	3.63	19,500
HSPI	21.75	21.44	20.78	20.98	8,000
HUBC	44.93	44.75	44.4	44.53	1,679,500
HUBC-CFEB	45.71	0	0	45.3	0
HUBC-CJAN	45.25	0	0	44.84	0
HUBC-CMAR	46.27	0	0	45.87	0
HUBC-JAN	45.25	44.8	44.65	44.8	1,500
HUMNL	22.96	22.02	21.82	21.82	39,000
HWQS	10.5	10	10	10	500
IBFL	49.8	47.62	47.61	47.61	1,000
IBLHL	25	24.5	24.4	24.48	2,500
ICCT	3.6	3.44	3.25	3.33	91,000
ICI	170.06	173	167	171.45	18,800
ICIBL	1.56	1.5	1.35	1.47	60,000
IDYM	616.2222	595.5556	595.5556	595.5556	0
IFSL	10.6	10.11	10.11	10.11	500
IGIBL	2.15	2.15	2.05	2.09	126,000
IGIIL	91.06	91	88.5	90.98	4,000
INDU	265	262.16	257	262.16	5,200
INIL	31	30.94	30.01	30.45	20,000
INKL	6.85	6.7	5.85	6.7	1,500
ISL	12.15	12	11.85	11.85	8,500
ISTM	15.99	15.84	15.5	15.5	5,000
JDMT	41.85	41	40	40	1,500
JDWS	112.06	108.7164	108.7164	108.7164	0
JGICL	67.05	67.75	67.75	67.75	2,500
JOPP	13.23	13.65	12.26	12.84	17,000
JPGL	1.63	1.7	1.61	1.64	178,500
JSBL	5.75	5.73	5.47	5.51	1,034,000
JSCL	15.34	15.45	14.57	14.88	11,927,500
JSGCL	36.99	35.3	35.15	35.3	8,500
JSGF	9	8.79	8.78	8.79	3,000
JSIL	7.6	7.56	7.1	7.32	703,500
JSVFL	9.35	9.25	9	9.1	1,841,500
JVDC	90.34	90	90	90	0
KAPCO	49.73	49.5	49	49.5	149,500
KASBB	2.2	2.16	2.16	2.16	500
KASBSL	5.25	4.9	4.61	4.77	17,000
KESC	5.58	5.52	5.2	5.36	1,971,500
KESCTFC1	100	0	0	100	0
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KML	10.9	10.52	10.5	10.51	4,000
KOHC	69	69.85	67	67.63	73,000
KOHE	22.32	22.3	22.2	22.2	7,000
KOHP	3.22	3.2	3.03	3.2	1,500
KOHTM	14.65	15.49	13.65	14.25	15,500
KOIL	2.98	2.95	2.69	2.79	178,500
KOSM	8.1	8	8	8	2,000
KSE30-JAN	13588	13515	13431	13431	215
KTML	14.77	14.4	13.95	14.2	84,500
LINDE	150.2	154	151.02	152.65	6,200
LOTPTA	7.04	7.12	6.85	6.97	1,693,500
LOTPTA-JAN	7.1	7.06	6.92	7	214,500
LPCL	4.83	4.79	4.6	4.75	901,500
LPGL	22.61	23.74	23.74	23.74	4,500
LUCK	147.52	147.5	145.2	146.54	1,360,000
LUCK-CFEB	150.07	0	0	149.07	0
LUCK-CJAN	148.58	0	0	147.56	0
LUCK-CMAR	151.93	0	0	150.95	0
LUCK-JAN	147.5	146.99	144.75	146.19	285,500
MACFL	24	23.2	22.8	22.84	102,500
MARI	96.64	96	94.51	94.75	18,000
MBF	11	11	11	11	35,000
MCB	206.88	206.4	203.51	204.68	156,400
MCB-CFEB	210.46	0	0	208.21	0
MCB-CJAN	208.37	0	0	206.11	0
MCB-CMAR	213.07	0	0	210.84	0
MCB-JAN	207.5	206.1	204.1	205.75	71,000
MDTL	5.15	4.63	4.52	4.6	2,500
MEBL	29.75	29.5	29.5	29.5	1,000
MFFL	373.92	370	361	365	700
MLCF	14.48	14.89	13.77	14.67	7,707,500
MODAM	1.35	1.35	1.23	1.25	52,000
MRNS	46	45.84	45.84	45.84	500
MTIL	2.41	2.35	2	2.05	4,500
MTL	578.98	581.9	570	575	1,500
MWMP	3.75	3.5	3.5	3.5	5,500
MZSM	4.45	4.45	4.1	4.39	19,000
NATF	288.1	285	280	280	800
NBP	48.83	49	48.25	48.68	1,403,500
NBP-CFEB	49.68	0	0	49.52	0
NBP-CJAN	49.18	0	0	49.02	0
NBP-CMAR	50.29	0	0	50.14	0
NBP-JAN	48.99	49.04	48.52	48.98	310,000
NCL	34.51	34.55	33.3	34.28	1,269,000
NCPL	20.7	20.6	20.35	20.4	110,000
NESTLE	4600	4700	4600	4600	280
NETSOL	18.12	18.2	17.6	17.83	145,000
NEXT	5.4	4.99	4.5	4.99	3,000
NIB	2.45	2.42	2.34	2.4	2,112,000
NIBTFC	100.2602	0	0	100.2602	0
NICL	3.57	3.55	3.4	3.49	284,500
NML	62.18	62	60.15	61.08	2,180,500
NML-CFEB	63.26	0	0	62.13	0
NML-CJAN	62.63	0	0	61.51	0
NML-CMAR	64.04	0	0	62.92	0
NML-JAN	62.53	62.4	60.4	61.31	963,500
NONS	22.73	23.86	23	23.7	50,000
NOPK	52.85	50.3	50.3	50.3	500
NOPKNV	40.23	42.24	41.9	42.24	12,500
NPL	19.41	19.1	18.9	18.94	67,500
NRL	209.7	209.05	207.5	208	17,300
NSB3Y1	94	0	0	94	0
OGDC	189.01	189.3	186.68	187.5	123,400
OGDC-CFEB	192.28	0	0	190.73	0
OGDC-CJAN	190.37	0	0	188.81	0
OGDC-CMAR	194.67	0	0	193.14	0
OGDC-JAN	189.19	188.5	181.5	188.2	14,000
OLSM	4.76	4.7	4.5	4.5	6,000
PACE	2.78	2.75	2.62	2.69	542,000
PAEL	9.75	9.69	9.25	9.48	806,500
PAKD	55.5	53.05	52.8	52.91	3,000
PAKL	3.67	4.55	4.55	4.55	500
PAKRI	24.38	24.25	23.52	23.86	213,500
PAKT	67.05	65.5	65.5	65.5	3,500
PASL	2.68	2.6	2.46	2.5	666,000
PEF	9.11	9.3	9.01	9.3	12,500
PGCL	153	153	153	153	100
PGF	16.15	16.1	16	16.02	88,000
PIAA	3.85	3.81	3.58	3.72	2,025,000
PICT	210.3	220.81	210.5	220.81	25,200
PIF	7	7.1	6.85	7.04	152,000
PINL	8	7.9	7.71	7.9	3,000
PIOC	16.92	16.89	16.25	16.59	116,500
PKGI	15.45	16.3	16.3	16.3	500
PKGP	19.86	19.51	19.05	19.33	120,500
PKGS	147.1	147	143	145.9	14,000
PMI	1.92	1.9	1.7	1.85	61,000
PMTFC6	99.2973	0	0	99.2973	0
PNGRS	3	3.15	2.6	2.85	6,500
PNSC	34.64	34.05	33	33.43	43,000
POL	435.09	434.39	430.1	432.22	206,800
POL-CFEB	442.62	0	0	439.67	0
POL-CJAN	438.23	0	0	435.23	0
POL-CMAR	448.11	0	0	445.22	0
POL-JAN	436.74	435.8	431.99	433.74	87,500
PPL	175.03	175	173	173.88	406,400
PPL-CFEB	178.06	0	0	176.88	0
PPL-CJAN	176.29	0	0	175.09	0
PPL-CMAR	180.27	0	0	179.11	0
PPL-JAN	176.1	175.5	174	174.79	61,000
PPP	39.88	39	38.55	39	1,000
PRL	66.58	66.49	65	66	17,500
PRWM	25.9	26.99	26	26	7,500
PSEL	159.6	153.1	153.1	159.6	200
PSMC	86.29	86	84.21	85.87	33,000
PSO	225.89	225.51	222.7	224.35	329,700
PSO-CFEB	229.8	0	0	228.22	0
PSO-CJAN	227.52	0	0	225.91	0
PSO-CMAR	232.65	0	0	231.1	0
PSO-JAN	227.46	227	224.5	226.26	51,000
PSYL	19.9	19.15	18.93	18.93	5,500
PTC	16.64	16.7	16.17	16.4	1,709,500
PTC-CFEB	16.93	0	0	16.68	0
PTC-CJAN	16.76	0	0	16.51	0
PTC-CMAR	17.14	0	0	16.89	0
PTC-JAN	16.75	16.7	16.28	16.54	306,000
QUAT	30	30	30	30	500
QUICE	9.11	9	8.5	8.74	374,000
RAVT	2.8	2.85	2.25	2.59	72,500
RCML	51.99	51.1667	51.1667	51.1667	0
REDCO	5.81	5.69	5	5.4	27,500
RICL	9	8.85	8.85	8.85	3,000
RUPL	26.1	25.1	24.8	24.8	3,000
SAIF	22.3	21.31	21.19	21.19	9,000
SANSM	22.175	22.89	22.89	22.89	500
SARC	8.07	8	7.99	7.99	2,000
SAZEW	19.3	19.2	18.5	19.2	3,500
SBL	2.85	2.93	2.72	2.89	123,500
SCBPL	12.35	12.2	12.07	12.1	5,500
SCLL	5.75	5.6	5.6	5.6	2,000
SEARL	42	41.52	40.7	41.21	23,500
SEL	27.5	26.3	26.3	26.3	2,000
SEPCO	1.46	1.44	1.33	1.42	201,000
SEPL	52	52	52	52	1,000
SFL	173.77	173	173	173	0
SFLL	10	13.5699	13.5699	13.5699	0
SGML	12.5	12.25	11.5	11.52	205,500
SGPL	3.61	3.59	3.35	3.46	57,500
SHCI	3.24	3.25	3.02	3.02	3,500
SHEL	133.42	133.89	131.06	132.01	7,200
SHJS	74.06	74	74	74	1,000
SHSML	14.48	14.5	14.02	14.5	13,000
SIBL	4.38	4.09	3.41	3.89	4,000
SIEM	627.92	632	608	622.1	500
SILK	2.21	2.2	2.11	2.15	324,000
SITC	174.96	177	170	176.78	17,800
SJTM	9.53	8.9	8.53	8.53	1,000
SKFL	11.62	11.08	10.71	10.71	8,500
SKRS	3.6	3.3	3.21	3.3	2,500
SLCL	4	4	4	4	500
SLYT	27.48	27	26.11	26.11	21,500
SMBL	2.89	2.9	2.77	2.88	129,000
SMCPL	8.9	8.9	8.89	8.9	1,000
SMTM	6.3	6	5.8	5.9	18,000
SNBL	6.88	6.85	6.63	6.7	80,000
SNGP	22.33	22.33	21.65	22	131,000
SNL	3	3	3	3	25,000
SPL	12.54	12.6	12	12.24	362,000
SPLC	3.39	3.31	3	3.09	192,500
SSGC	19.56	19.6	18.95	19.48	133,000
SSML	8.45	8.35	7.8	8.05	170,000
STPL	8.42	8.2	8	8.2	32,500
SUHJ	6	5	5	5	500
SURC	56	54.57	54.5	54.57	2,000
SUTM	155.5	155.6	155.6	155.6	500
TATM	30.5	30.49	28.98	30.09	2,000
TCLTC	33.83	34.55	33.5	34.51	54,000
TDIL	9.29	9.1	8.55	8.95	3,000
TELE	2.36	2.36	2.2	2.32	441,000
TELETFC	89.93	23	23	89.93	1,430
TGL	19.77	19.75	18.9	18.96	229,500
THALL	105.95	105.4	103.52	105.4	1,000
TPL	7.69	7.69	7.4	7.6	96,500
TREET	63.5	63	62.3	63	5,500
TREI	2.66	2.58	2.25	2.35	37,000
TRG	5.36	5.4	5	5.08	1,902,000
TRIBL	2.36	2.4	2.01	2.07	31,500
TRPOL	2	1.81	1.8	1.8	5,000
TRSM	3.08	3.25	3.25	3.25	500
TSBL	3.2	3.05	2.75	2.79	3,000
TSMF	1.84	1.78	1.1	1.1	1,000
TSPL	1.83	1.77	1.51	1.61	232,500
UBL	82.52	83.5	81.52	82.69	334,500
UBL-CFEB	83.95	0	0	84.12	0
UBL-CJAN	83.12	0	0	83.27	0
UBL-CMAR	84.99	0	0	85.18	0
UBL-JAN	82.98	83	82.15	82.97	33,000
UBLTFC4	102.0856	0	0	102.0856	0
ULEVER	10200	10000	9900	9974.99	220
UNIC	13.2	13.45	13.45	13.2	500
UVIC	3.01	3.4	3.25	3.4	13,000
WAHN	43	43	42	42.75	9,000
WTCL	2.78	2.75	2.54	2.73	257,000
WTL	2.28	2.27	2.13	2.24	1,520,500
WYETH	955	910	910	910	50
YOUW	4.45	4.2	4	4.09	20,500
ZAHT	15.6	15.85	15.85	15.85	500
ZIL	104.25	102.4286	102.4286	102.4286	0
ZTL	5.98	5.6	5.55	5.6	1,000
Total Turnover					100,528,375

KSE EOD Daily Share Price Data - 07/01/2013