KSE EOD Daily Share Price Data - 25/02/2013

For: February 25, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	101.75	96.7	96.7	96.7	1,000
AACIL	6.4	7.25	6.4	6.69	992,000
ABL	69.75	69.85	69	69.06	22,500
ABOT	220	220	212.8	217.78	7,900
ACPL	101.51	101.4	99.85	99.93	15,500
ADAMS	25	26.25	24	25.91	20,000
ADMM	27.7	27.55	27.25	27.25	3,500
ADOS	20	20.5	19.03	19.85	9,000
AGIL	74.45	78	75	78	10,000
AGL	11.43	11.8	11.5	11.62	101,500
AGTL	233.37	234.9	228.65	228.72	2,500
AHCL	24.17	24.8	24.2	24.59	1,277,500
AHCL-CMAR	24.47	0	0	24.89	0
AHCL-CMAY	24.72	24.72	24.72	25.45	0
AHCL-MAR	24.27	25	24.45	24.82	154,500
AHI	14.78	15.45	14.65	14.72	10,000
AHL	36.28	37.2	36.06	36.66	80,500
AHTM	18.55	18	17.55	18	9,000
AICL	72.04	75.5	72.05	72.77	1,982,000
AICL-CMAR	72.93	0	0	73.65	0
AICL-CMAY	73.67	73.67	73.67	75.33	0
AICL-MAR	72.6	76	72.85	73.07	498,500
AKBL	18.77	18.9	18.5	18.69	742,500
AKBL-CMAR	19	0	0	18.92	0
AKBL-CMAY	19.19	19.19	19.19	19.35	0
AKDCL	63.25	66	66	63.25	500
AKGL	13	13.45	12.5	13	20,000
AKZO	73.35	77.01	73.99	77.01	4,400
ALICO	19.9	20.85	20.84	20.85	3,000
ALTN	10.25	10.5	10.5	10.5	2,500
AMTEX	2.95	2.99	2.87	2.92	152,500
ANL	7.69	8.69	7.75	8.59	17,566,000
APL	485.83	492	488	490.19	101,400
ASL	9.79	10.08	9.57	9.88	15,000
ASLPS	9	9	8.77	9	3,500
ASTM	9.16	9.5	8.75	9.06	10,000
ATBA	252.17	256.95	248	250	4,700
ATIL	48.05	48.88	47.1	47.3	3,000
ATLH	172.5	177	174.9	176.55	6,400
ATRL	188.42	190.7	185.5	186.04	666,700
ATRL-CMAR	190.75	0	0	188.29	0
ATRL-CMAY	192.67	192.67	192.67	192.58	0
ATRL-MAR	187.35	189.2	185	185.36	337,500
BAFL	18.37	18.55	17.9	18.04	3,892,500
BAFL-CMAR	18.6	0	0	18.26	0
BAFL-CMAY	18.67	18.67	18.67	18.67	0
BAHL	30.52	30.9	30.25	30.25	3,073,000
BAHL-CMAR	30.9	0	0	30.62	0
BAHL-CMAY	31.21	31.21	31.21	31.31	0
BAPL	12.25	13.25	13.25	13.25	2,000
BCML	29.5	30.95	30.47	30.95	4,000
BERG	22.69	23.8	22.75	22.85	67,000
BFMOD	6	6	6	6	1,000
BGL	6.23	6.24	6	6.24	11,000
BILF	6	6.5	6.2	6.35	19,500
BIPL	8.16	8.45	8.25	8.3	1,424,500
BNWM	54.8	57.54	56.9	57.3	20,000
BOK	6.41	6.5	6.31	6.4	5,000
BOP	8.87	9.1	8.84	8.94	3,148,500
BPBL	8.2	7.61	7.6	7.6	1,500
BPL	38.26	38	38	38	3,000
BROT	3.2	3.05	3.05	3.05	1,000
BRR	3.5	3.52	3.4	3.52	13,500
BTL	118.65	123	115	123	4,500
BUXL	9.82	10.05	10.05	10.05	500
BWHL	28.88	28	27.8	27.8	1,000
BYCO	13.5	13.8	13.32	13.37	3,927,500
CENI	14.35	14.69	14.69	14.69	500
CEPB	24.53	24.6	23.31	23.38	271,000
CFL	30	30.95	30	30	1,000
CHAS	9.6	9.9	9.15	9.23	73,500
CHBL	2.96	3.05	2.68	2.95	4,000
CHCC	51.25	52.3	50.9	51.1	511,000
CJPL	1.98	1.81	1.7	1.81	2,500
CLCPS	1.04	1.1	0.95	1	92,500
CLOV	67.25	68	63.89	63.89	3,500
CML	5.02	5.29	5.1	5.18	940,500
COLG	1600	1520	1520	1520	50
CPAL	9.16	9.04	8.3	8.3	15,000
CPL	280.41	290	266.39	266.39	17,900
CPMFI	6.5	6.5	6.5	6.5	30,000
CPPL	40.5	41.5	39.11	40.49	347,000
CRTM	18.47	19.47	17.47	17.47	106,000
CSAP	36.25	36.98	36.2	36.41	5,000
CSIL	7	6.9	6.5	6.9	1,000
CSM	1.73	1.88	1.75	1.75	10,000
CSUML	6.05	6.3	5.95	6.06	138,500
CYAN	58.44	61.36	55.52	55.52	455,500
DAAG	5.45	5.95	5.95	5.95	2,000
DADX	40.01	39.9	38.01	39.9	7,500
DAWH	39.49	41.46	40.01	41.46	3,080,500
DBCI	2.4	2.8	2.5	2.54	307,000
DCH	2.78	2.81	2.72	2.73	37,500
DCL	5.2	5.4	5.08	5.11	2,341,000
DEL	2.22	2.23	2.2	2.2	9,500
DFML	2.61	2.7	2.5	2.6	99,500
DFSM	3.85	4.43	3.85	4.18	3,215,000
DGKC	62.7	63.55	61.8	61.98	5,193,500
DINT	50.93	52.45	49.99	50.27	48,500
DKTM	5.7	6.7	5.5	6.7	75,000
DLL	44.91	47.14	45.5	47.14	14,000
DMTM	10.95	11.95	10.5	11.95	59,500
DNCC	6.24	6.24	5.85	5.85	9,000
DOL	5.66	6	5.67	5.9	1,085,000
DSFL	2.34	2.37	2.29	2.3	349,000
DSIL	3.65	3.8	3.5	3.6	183,000
DSL	5.12	5.45	4.75	5.18	18,000
DWAE	2.99	2.61	2.6	2.6	6,500
DWSM	2.9	3.15	2.9	2.91	47,000
DWTM	15	15.25	15	15.13	1,000
DYNO	28.1	29.49	27.62	28	39,500
ECOP	7.25	7.99	7.5	7.51	39,500
EFOODS	124.8	131.04	124.4	130.47	8,183,000
EFUG	87.78	88.48	86.6	87	31,500
EFUL	93.5	92.5	91	91.19	6,500
ELSM	56.28	59.09	57.5	59.09	9,000
EMCO	3.2	3.28	3.18	3.28	15,000
ENGRO	108.41	113.83	112.01	113.83	4,199,100
ENGRO-CMAR	109.75	0	0	115.2	0
ENGRO-CMAY	110.86	110.86	110.86	117.83	0
ENGROTFC	100.5142	99.5	99.5	100.5142	700
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	10.27	10.98	10.3	10.65	6,409,000
ESBL	4.05	3.8	3.16	3.45	75,000
EWLA	7.47	7.5	7.5	7.47	1,000
EXIDE	321	322	318	320.11	4,000
FABL	10.18	10.4	10.04	10.12	167,500
FASM	80.5	80	78	78	3,000
FATIMA	24.35	24.5	23.75	23.9	2,782,500
FCCL	7.98	8.11	7.82	7.85	8,953,000
FCCL-CMAY	7.98	7.98	7.98	8.13	0
FCCL-MAR	8.02	8.2	7.93	7.94	372,500
FCIBL	2.37	3.37	3.12	3.21	11,000
FCSC	5.01	5.9	5.2	5.35	2,458,500
FDIBL	2.02	2.3	2	2.2	44,000
FDMF	6.8	6.85	6.8	6.85	153,000
FECM	3.7	3.3	3.2	3.2	1,500
FECTC	37.54	39.41	36.99	37.35	1,316,000
FEM	3.3	3.5	3	3.34	42,500
FEROZ	74.5	75.99	74.6	75.4	8,000
FFBL	39.01	39.35	38.52	38.95	1,251,500
FFBL-CMAR	39.49	0	0	39.42	0
FFBL-CMAY	39.89	39.89	39.89	40.32	0
FFC	118.94	119	117.75	118.28	2,564,400
FFC-CMAR	120.41	0	0	119.71	0
FFC-CMAY	121.63	121.63	121.63	122.44	0
FHAM	9	8.9	8.8	8.8	42,000
FHBM	9.45	9.55	9.4	9.4	21,500
FIBLM	1.4	1.53	1.5	1.5	3,000
FLYNG	3.58	3.71	3.5	3.53	327,500
FNBM	5.7	5.85	5.5	5.85	6,000
FNEL	2.92	2.93	2.84	2.84	33,000
FPJM	2.49	2.4	2.4	2.4	7,500
FRCL	5.9	5.9	5.9	5.9	500
FTHM	81.46	78	77.4	77.4	700
FTSM	1.67	1.72	1.65	1.65	48,500
GADT	117	117	114	114	24,000
GAIL	3.6	3.85	3.44	3.55	16,000
GASF	7.25	7.35	7.05	7.28	298,000
GATM	23.25	22.75	22.7	22.7	1,500
GGL	25.85	27.14	25.11	26.5	1,478,000
GHGL	71	71	70	70.15	10,000
GHNI	15.45	16.45	16.45	16.45	6,000
GHNL	5.91	6.2	5.9	5.99	167,000
GLAXO	76.91	77.3	75.8	75.96	74,000
GRAYS	47.5	46	46	46	1,000
GRYL	4.55	4.8	4.8	4.8	5,000
GSPM	5.55	6	5.65	5.75	37,000
GTYR	32.29	33.5	32	33.38	64,500
GUSM	5	5.33	5	5.33	27,500
GWLC	12.02	12	11.02	11.08	56,000
HABSM	22.28	22.9	22.2	22.2	19,500
HADC	2.35	2.4	2.34	2.34	9,000
HAL	23.25	24	23.26	23.97	21,000
HBL	116.52	116.65	116	116.18	27,200
HCAR	32.45	33.8	31.45	31.67	396,500
HICL	13.4	13.72	13.2	13.5	52,500
HINO	75.71	77	77	77	500
HINOON	56	57	55	56.75	7,500
HIRAT	13.92	13.85	13.85	13.85	1,000
HMB	18.24	18.26	18	18.04	120,500
HMIM	3.15	3.28	3.25	3.27	1,000
HSPI	20.75	20.75	20.2	20.6	14,500
HUBC	51	51.73	50.72	51.15	642,500
HUBC-CMAR	51.63	0	0	51.77	0
HUBC-CMAY	52.15	52.15	52.15	52.95	0
HUMNL	25.5	26.77	26	26.75	18,500
HUSS	22.3	23.41	23.41	23.41	500
IBFL	47.6	49.95	49	49	1,000
IBLHL	26.5	27.82	26.98	27.55	10,000
ICCT	3.37	3.25	3.2	3.2	6,500
ICI	140.39	140.05	138.05	138.68	14,600
ICIBL	1.81	1.99	1.8	1.84	2,059,000
IDEN	4	4	4	4	500
IFSL	16.48	16	15.9	16	1,000
IGIBL	2.1	2.14	2.03	2.04	106,500
IGIIL	114.22	117.99	112.01	112.01	17,000
INDU	300	301	301	301	200
INIL	30.1	30.5	30.15	30.17	59,000
ISL	12.15	12.1	11.95	12.1	31,000
ISTM	17.43	17	16.9	16.93	2,000
JDMT	41.31	42.69	40	40	4,000
JGICL	67.05	67.25	66.75	67.25	5,000
JLICL	90.01	92	87.5	92	6,000
JOPP	9.25	10.25	9.25	9.75	51,000
JPGL	1.69	1.8	1.71	1.72	156,500
JSBL	5.89	6.05	5.81	5.9	1,014,500
JSCL	18.62	19.18	18.56	18.74	21,070,500
JSGCL	39.87	40.5	40.5	40.5	4,000
JSGF	9.66	9.8	9.56	9.63	530,000
JSIL	8.75	9.5	8.99	9.05	6,821,000
JSVFL	11	10.81	10.75	10.8	27,500
JUBS	4.5	4.5	4.5	4.5	1,000
KAPCO	53.85	54	53.61	53.99	45,000
KAPCO-CMAY	53.85	53.85	53.85	55.89	0
KASBB	2.2	2.29	2.18	2.18	44,500
KASBSL	5.41	5.65	5.42	5.52	135,000
KCL	8	7.99	7.99	7.99	500
KESC	5.95	6.05	5.81	5.91	1,413,500
KML	17	18	18	18	29,000
KOHC	76.11	77.2	75.51	75.95	178,000
KOHE	24.75	25	24.3	24.45	135,500
KOHP	3	3	3	3	4,500
KOHS	4.02	4.05	4.02	4.02	1,500
KOHTM	14.56	14.5	14.49	14.5	5,000
KOIL	2.97	3.3	3.03	3.1	647,500
KOSM	8	8	7.51	7.7	6,500
KSTM	2.99	2.61	2.61	2.61	500
KTML	16.25	16.4	15.95	16.16	300,000
LATM	6	6	6	6	1,000
LINDE	156.25	155.1	155	155.01	500
LOTPTA	7.53	7.6	7.35	7.4	2,491,500
LPCL	5.22	5.5	5.21	5.33	2,905,000
LUCK	168.42	168.5	165.11	165.82	599,500
LUCK-CMAR	170.5	0	0	167.82	0
LUCK-CMAY	172.22	172.22	172.22	171.65	0
MACFL	27.1	28.45	28.45	28.45	7,500
MARI	94.39	96.35	94.5	95.21	76,500
MBF	11.45	11.6	11.6	11.6	3,000
MCB	230.23	232.5	225.58	227.09	108,300
MCB-CMAR	233.08	0	0	229.83	0
MCB-CMAY	235.43	235.43	235.43	235.07	0
MDTL	5.25	5.25	5.1	5.13	11,500
MEBL	28	28.18	27.75	27.88	20,000
MERIT	25.68	24.45	24.4	24.4	6,000
MFFL	309.01	308	300	301.01	1,300
MFTM	2.87	2.75	2.53	2.56	110,000
MIRKS	38.5	39.5	38	39.5	4,500
MLCF	18.94	19.34	18.5	18.96	10,971,000
MODAM	1.53	1.65	1.5	1.51	23,500
MQTM	21	21.2	20.75	20.75	8,000
MRNS	45	44.9	44	44.5	1,500
MSOT	28.9	29.95	29.95	29.95	500
MTIL	2.22	2.44	1.96	2.02	59,500
MTL	543.51	546	540.15	540.62	31,100
MUBT	3.15	4.15	3.15	4.15	79,000
MUREB	158.01	165.91	155	164.55	30,500
MWMP	3.14	3.16	3	3.08	13,500
MZSM	4.1	4.43	4.43	4.43	5,000
NAGC	51.6	53.95	49.02	52.45	20,000
NATF	315	330.75	323	323.6	20,200
NBP	53.39	55.9	52.8	54.74	31,380,000
NCL	46.62	48.05	44.5	44.56	4,869,500
NCPL	28.46	28.8	27.75	28.2	229,000
NETSOL	22.47	22.9	22.4	22.61	607,000
NETSOL-MAR	22.6	23.6	22.6	22.7	53,500
NEXT	5.47	6.29	6.29	6.29	500
NIB	2.59	2.6	2.45	2.5	5,856,500
NIBTFC	99.9412	0	0	99.9412	0
NICL	3.46	3.56	3.45	3.46	227,500
NML	72.36	74.3	71.85	72.19	4,912,000
NML-CMAR	73.26	0	0	73.06	0
NONS	25.8	25	24.51	24.51	8,000
NOPK	47.5	45.15	45.15	45.15	500
NPL	23.89	24	23.3	23.41	114,500
NPSM	18.75	18.25	18.25	18.25	0
NRL	201.62	202.75	201.1	201.98	201,500
NSB10Y1	100	99	99	100	20
OGDC	207.39	208.5	205	205.82	141,000
OLPL	15	16	15.25	15.99	107,000
OLSM	5	5.7	5	5	13,000
PACE	4.12	4.24	3.99	4.03	3,514,500
PAEL	9.51	9.45	9.25	9.32	93,500
PAKD	56	57.9	57.9	57.9	500
PAKMI	1.45	1.45	1.45	1.45	1,500
PAKRI	25.04	25.64	24.8	25.26	256,500
PAKT	77.08	77	76.9	76.95	4,000
PASL	3.19	3.28	3.01	3.13	567,000
PCAL	43	44	44	44	500
PEF	9.61	9.67	9.56	9.66	64,500
PGCL	160	161	160.03	160.5	900
PGF	16.15	16.67	16.2	16.38	150,000
PIAA	4.53	4.6	4.3	4.4	412,500
PICT	191.71	197.8	190.5	191.01	5,600
PIF	7.24	7.3	7.15	7.17	60,500
PIL	7	6.66	6.65	6.65	1,000
PINL	9	8.89	8.55	8.89	1,500
PIOC	18.38	19.05	18.4	18.9	1,099,000
PKGI	16.19	17.18	16.2	17.18	1,000
PKGP	23.34	23.44	22.6	22.64	237,000
PKGS	195.96	198	193.25	194.68	31,500
PMI	1.75	1.75	1.65	1.73	69,000
PMPK	178.5	183	175	179	200
PMRS	73.15	75.2	71	71	2,000
PMTFC6	99.5428	0	0	99.5428	0
PNGRS	3.01	3	3	3	3,500
PNSC	41.05	43.1	42.4	42.76	260,000
POL	482.89	484	479.25	479.98	108,400
POL-CMAR	488.87	0	0	485.78	0
POML	45.75	48.03	48.03	48.03	500
PPL	181.13	182.49	180.75	181.5	612,600
PPL-CMAR	183.37	0	0	183.69	0
PPVC	5	4.5	4	4.01	9,500
PRET	91	93	92	93	6,500
PRL	82.97	83.9	81	81.1	52,000
PRWM	29	30.45	28	30.45	31,500
PSEL	190.12	185	181	185	700
PSMC	104.7	106.5	104.2	104.87	90,000
PSO	241.98	244.7	240.9	242.74	1,960,400
PSO-CMAR	244.98	0	0	245.67	0
PSYL	15.71	15.5	15.5	15.5	5,000
PTC	23.97	24.59	23.3	23.64	27,841,000
QUICE	8.56	8.83	8.4	8.73	797,000
RAVT	2.86	3.19	2.95	3	86,500
REDCO	4.25	4.35	4	4	18,500
REST	27.3	28.3	28.3	28.3	500
REWM	21.5	21.49	21	21.49	3,000
RICL	10	10.15	10.15	10.15	5,000
RMPL	3750	3750	3750	3750	20
RUPL	23	24	23	23.05	4,000
SAIF	23.53	24.1	23.15	23.32	73,500
SALT	140	140	140	140	500
SANE	6.98	7.9	5.98	5.98	1,500
SAPT	248.89	249	245	247	600
SARC	6.7	7.49	6.05	6.99	17,000
SAZEW	17.2	17.25	17.25	17.2	500
SBL	2.65	2.7	2.51	2.54	218,000
SCBPL	13.51	13.51	13.2	13.2	8,000
SCL	130.15	134	134	130.15	100
SCLL	5.45	5.57	5.55	5.57	21,000
SEARL	48.27	50.68	48.1	49.53	357,000
SEPCO	1.51	1.55	1.49	1.5	337,500
SEPL	53.75	54.25	53.75	54	3,500
SFAT	12.45	13.45	13.35	13.45	2,000
SFL	166.26	174.49	174	174.49	500
SFLL	20.4904	21.51	21.51	21.51	0
SGML	16.95	17.6	16.1	17.28	144,500
SGPL	3.24	3.3	3.15	3.15	32,500
SHCI	3.83	3.78	3.3	3.78	2,000
SHDT	44.94	47.18	43	47.18	2,500
SHEL	141.47	148.54	141	148.54	184,400
SHFA	43.6523	43.4755	43.4755	43.4755	0
SHNI	9.25	9.15	9.15	9.15	1,000
SHSML	20.9	21.45	21.43	21.45	3,500
SIBL	3.43	3.55	3	3.22	62,000
SIEM	596.26	604	596.01	600	550
SILK	2.26	2.3	2.2	2.22	1,048,500
SING	20.84	20.97	20	20.97	3,000
SITC	188.5	188	187.05	187.52	2,200
SKFL	9.16	9.75	9.25	9.32	26,000
SKRS	3.95	3.05	3.05	3.05	1,000
SLYT	32.7	34.18	33.6	34.15	19,500
SMBL	2.75	2.8	2.65	2.67	526,500
SMCPL	8.97	9.1	8.5	8.5	3,500
SMTM	6.9	7	6.6	6.6	7,500
SNAI	56.5	54	53.68	53.68	7,000
SNBL	6.58	6.79	6.36	6.42	487,000
SNGP	21.63	21.89	21.11	21.39	2,177,000
SPL	11.9	12.5	11.65	12.01	2,051,500
SPLC	2.94	3	2.8	2.83	56,500
SRVI	168.6	168.75	166.15	168.19	600
SSGC	17.98	18.25	18	18.06	686,500
SSIC	7.45	7.45	7.02	7.45	2,500
SSML	8.48	8.9	8.61	8.88	126,500
STJT	33.44	34.8	34.8	34.8	1,500
STML	53	55.5	53.5	55.5	14,500
STPL	8.43	8.88	8.5	8.7	41,500
SURC	64	67.2	65	66.75	14,000
SUTM	181	188.9	188.9	188.9	500
TATM	30.8	32.25	31.25	32.25	5,000
TDIL	9.51	9.59	9	9.49	21,000
TELE	7.1	8.1	7.25	7.96	35,048,500
TGL	19.39	19.3	18.9	18.93	90,500
THALL	101.6	103.99	100.75	103.03	44,000
TOWL	7.255	8.25	8.25	8.25	0
TPL	6.94	6.99	6.8	6.89	46,000
TREET	63.04	65.41	61.85	62.28	116,000
TREI	2.23	2.23	2.1	2.19	14,000
TRG	8.28	8.59	8.02	8.09	7,816,500
TRIBL	2.62	3.2	2.65	2.81	73,000
TRIPF	183.1	184.99	181	184.99	5,100
TRPOL	2.1	2	1.88	2	5,500
TSMF	1.68	1.5	1.5	1.5	1,000
TSPL	1.64	1.64	1.54	1.6	28,000
UBDL	25.9	25.9	25.9	25.9	500
UBL	94.56	94.99	91	91.09	1,160,000
UBL-CMAR	95.73	0	0	92.19	0
UBL-MAR	95.13	94.95	91.5	91.86	104,500
UBLTFC4	102.1143	0	0	102.15	0
UCAPM	3.24	3.5	3	3.16	48,000
UDPL	12.99	13.99	13.99	13.99	34,500
ULEVER	10518.18	10595	10361	10550	120
UPFL	4125	4255	4255	4255	20
UVIC	4.6	4.6	4.6	4.6	1,000
WAHN	48.7	49.5	48.1	48.83	23,000
WTCL	4.12	4.35	3.88	4.04	12,542,000
WTL	3.84	4	3.61	3.67	15,062,500
YOUW	3.05	3.4	3.2	3.4	90,500
ZAHT	15.5	16.4	16.3	16.4	1,500
ZTL	5	5	5	5	10,500
Total Turnover					323,819,780

KSE EOD Daily Share Price Data - 25/02/2013