KSE EOD Daily Share Price Data - 05/03/2013

For: March 05, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	101	106	96	106	1,000
AACIL	6.59	6.6	6.3	6.41	63,000
ABL	68.55	69.09	68.31	68.94	27,000
ABOT	211.53	210	209	210	1,800
ACPL	99.8	100.5	99.05	99.73	114,500
ADAMS	26	24.75	24.75	24.75	500
ADOS	22.31	23.42	23.1	23.42	165,000
AGIC	20	20.05	20	20	66,500
AGIL	79.75	77.01	77	77	1,000
AGL	12	12.25	11.75	12.15	35,000
AGTL	230	233	227	230	5,400
AHCL	24.42	24.8	24.16	24.25	702,500
AHCL-CMAR	24.65	0	0	24.47	0
AHCL-CMAY	25.22	0	0	25.04	0
AHCL-MAR	24.7	24.9	24.5	24.5	26,000
AHI	14.35	14.35	14.35	14.35	2,000
AHL	36.87	36.75	36.01	36.29	55,000
AICL	73.71	74.65	71.75	73.06	773,500
AICL-CMAR	74.42	0	0	73.73	0
AICL-CMAY	76.13	0	0	75.43	0
AICL-MAR	74.19	75	71.75	73.36	204,500
AKBL	19.53	19.75	19.2	19.33	1,716,000
AKBL-CMAR	19.72	0	0	19.51	0
AKBL-CMAY	20.17	0	0	19.96	0
AKGL	13.5	12.6	12.6	12.6	5,000
AKZO	98.26	103.17	103.17	103.17	1,800
AMTEX	2.63	2.67	2.51	2.55	158,500
ANL	8.03	8.2	7.57	7.68	5,589,000
APL	494.82	498.38	495	495	21,100
ARM	30.6091	30.6238	30.6238	30.6238	0
ASL	9.15	9.25	9.05	9.15	16,000
ASLPS	8.5	8.3	8	8	7,500
ATBA	245.33	245	243	244.5	300
ATIL	47	47	45.8	46.33	20,000
ATLH	183.92	188	182.25	186.78	19,000
ATRL	183.21	192.37	185.5	192.37	2,731,000
ATRL-CMAR	184.97	0	0	194.14	0
ATRL-CMAY	189.22	0	0	198.61	0
ATRL-MAR	182.1	191.2	183.05	191.09	973,000
BAFL	18.77	19	18.6	18.67	2,253,500
BAFL-CMAR	18.95	0	0	18.84	0
BAFL-CMAY	19.39	0	0	19.28	0
BAHL	29.88	30.25	29.68	29.73	525,500
BAHL-CMAR	30.17	0	0	30	0
BAHL-CMAY	30.86	0	0	30.69	0
BAPL	14	13.61	13.6	13.6	2,500
BCML	35.19	35.5	34	34.5	17,000
BERG	21.43	21.4	21	21	24,000
BFMOD	5.5	6.45	6.45	6.45	500
BGL	6.24	6.18	5.7	6.15	17,000
BHAT	305	289.75	289.75	289.75	100
BIFO	81.5	80.1	80	80	1,500
BIPL	8.21	8.2	7.75	7.9	455,500
BNWM	49.75	49.5	49	49.5	5,500
BOK	6.2	6.35	6.1	6.2	33,500
BOP	8.86	8.87	8.65	8.67	1,343,500
BPBL	6.11	5.73	5.7	5.7	2,500
BPL	39.98	40.79	39.3	40.79	19,000
BRR	3.36	3.5	3.3	3.3	1,000
BUXL	10	10.1	10.1	10.1	1,000
BWCL	36.15	37.95	37.95	37.95	2,000
BWHL	25.66	25	25	25	500
BYCO	12.97	13.25	12.9	13.04	2,619,500
CCM	34.95	36.45	36.45	34.95	3,500
CENI	13.2	13.35	12.56	13.25	4,000
CEPB	21.48	21.8	21.46	21.48	23,500
CFL	25.8	26.5	25.51	26.5	2,500
CHAS	8.7	9	8.88	9	2,000
CHBL	2.52	2.7	2.65	2.65	1,000
CHCC	50.36	51.75	50.5	51.19	488,000
CLCPS	0.91	0.97	0.94	0.97	21,500
CLOV	67.5	69.99	65.01	68	1,500
CML	4.71	4.8	4.45	4.59	859,500
COLG	1620	1600	1540	1600	1,400
CPAL	8.29	9.29	8.6	9.29	106,000
CPL	260.28	262	257.5	257.93	16,200
CPPL	36.05	36	35.35	35.4	21,000
CSAP	31.67	32.43	30.55	31.85	48,000
CSM	1.78	1.8	1.64	1.75	22,000
CSUML	5.85	6.15	5.89	6.02	317,000
CYAN	50.98	51.5	50.41	50.72	9,000
DADX	36.1	35	34.35	34.35	2,500
DAWH	46.87	49.21	47.5	49.01	5,617,500
DBCI	2.43	2.46	2.32	2.4	29,000
DCH	2.75	2.95	2.75	2.8	34,000
DCL	5.07	5.16	5.01	5.03	1,324,000
DCM	2.85	2.75	2.7	2.75	12,500
DEL	2.15	2.1	2	2.08	10,500
DFML	2.37	2.4	2.29	2.31	460,000
DFSM	3.66	3.82	3.6	3.79	51,500
DGKC	63.42	64.9	63.5	64.49	10,374,500
DINT	53.42	56	51	51.75	37,500
DLL	48.5	50.92	49.95	50.92	88,000
DMTM	10.7	11.5	9.7	10.48	10,000
DNCC	5.4	5.8	5.8	5.8	9,000
DOL	5.6	5.54	5.41	5.49	83,000
DSFL	2.14	2.16	2.1	2.15	257,500
DSIL	3.71	3.85	3.55	3.62	181,000
DSL	4.58	4.5	4.3	4.32	10,000
DWAE	2.72	2.85	2.85	2.85	2,000
DWSM	2.85	2.82	2.8	2.8	9,000
DYNO	25.25	25.3	24.45	24.99	146,000
ECOP	5.25	5.5	4.77	4.95	14,500
EFLTFC3	94.8214	98	98	94.8214	39
EFOODS	131.86	133	130.41	131.05	1,922,000
EFUG	85	85.01	85	85	29,000
EFUL	91.01	91	91	91	500
ELCM	33.89	33.675	33.675	33.675	0
ELSM	61.25	58.2	58.19	58.19	2,500
ENGRO	123.13	125.12	119.2	123.53	10,539,800
ENGRO-CMAR	124.31	0	0	124.67	0
ENGRO-CMAY	127.17	0	0	127.54	0
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	10.3	10.4	10.15	10.24	656,500
ESBL	3.5	3.2	3	3.07	8,000
EXIDE	312	312	312	312	100
FABL	9.97	9.93	9.75	9.8	77,000
FASM	85	85.75	84.01	85.13	9,500
FATIMA	24.13	24.55	24.1	24.45	808,000
FCCL	8.4	8.5	8.22	8.3	9,284,000
FCCL-CMAY	8.68	0	0	8.57	0
FCCL-MAR	8.48	8.5	8.27	8.36	797,000
FCSC	4.33	4.76	4.22	4.61	148,500
FDIBL	1.89	1.84	1.75	1.84	50,500
FDMF	6.55	6.61	6.6	6.6	101,000
FECM	3.5	3.65	3.21	3.21	1,000
FECTC	35.6	35.75	35.1	35.2	43,500
FEM	2.9	3.19	2.9	3.19	5,500
FEROZ	76.99	76.5	76	76.33	3,000
FFBL	38.82	38.92	38.61	38.74	210,000
FFBL-CMAR	39.19	0	0	39.1	0
FFBL-CMAY	40.09	0	0	40	0
FFC	113.19	113.6	112.76	112.98	1,421,900
FFC-CMAR	114.28	0	0	114.02	0
FFC-CMAY	116.9	0	0	116.65	0
FFLM	2.94	2.55	2.55	2.55	22,500
FHAM	8.89	8.65	8.55	8.6	23,000
FLYNG	3.47	3.5	3.3	3.35	262,000
FNEL	2.68	2.64	2.56	2.57	15,000
FPJM	2.35	2.12	2.12	2.12	500
FPRM	13.59	13	13	13	8,500
FTHM	74	70.5	70.5	74	600
FTSM	1.73	1.77	1.6	1.6	2,500
FUDLM	8.3	8.31	8.3	8.31	70,500
GADT	108.5	110	109.75	110	3,000
GAIL	3.52	3.5	3.49	3.5	15,000
GASF	7.05	7.06	6.98	6.99	142,500
GATM	21.7	22	22	22	500
GGL	26.78	27.24	26.5	26.75	173,000
GHGL	72	72.2	71	72	28,000
GHNI	15.86	16	15.99	16	10,000
GHNL	6.21	6.35	5.91	6.04	47,500
GLAXO	77.46	78	77.01	77.5	44,000
GRAYS	43.5	44.5	44.5	43.5	1,500
GRYL	3.67	4.35	4.35	4.35	100,000
GSPM	5.88	5.52	5.5	5.52	3,000
GTYR	32.49	32.9	30.9	31.85	19,500
GVGL	22.71	22	22	22	500
GWLC	10.15	10.2	9.8	10.18	8,500
HABSM	21.81	21.94	21.65	21.75	59,500
HADC	2.11	2.15	2.11	2.15	1,500
HAL	23.7	23.7	23.25	23.7	1,500
HBL	115.42	115.5	114.5	114.74	295,800
HCAR	31	32.55	31.05	32.55	251,500
HICL	13.39	13.44	13.22	13.4	2,500
HINO	78	77	77	77	500
HINOON	64.16	67.36	65.89	67.36	162,500
HIRAT	12.85	13.85	13.49	13.77	63,000
HMB	18.6	18.56	18.49	18.5	41,500
HSPI	20.25	20.89	19.25	19.25	4,000
HUBC	53.38	54	53.17	53.92	598,000
HUBC-CMAR	53.89	0	0	54.42	0
HUBC-CMAY	55.13	0	0	55.67	0
IBFL	50.49	49.5	49.5	49.5	1,000
IBLHL	25	25.4	25.05	25.39	2,000
ICCT	3.11	3.25	3	3.25	1,000
ICI	145.13	145.5	143	144.46	19,000
ICIBL	1.69	1.74	1.56	1.6	79,500
IDSM	14.5	14	14	14	500
IDYM	460.5	437.5	437.5	437.5	100
IFSL	16.49	16.49	16	16	9,000
IGIBL	2.14	2.07	2	2.03	322,500
IGIIL	107.5	112.87	109	112.87	146,000
INDU	316.45	332.27	307	328.24	34,300
INIL	29.38	29.9	29.9	29.9	2,000
ISL	12.05	12.29	12.2	12.2	6,500
ISTM	15.23	15.45	14.23	14.81	35,500
JDWS	90.1	90.5	86.25	90.5	1,200
JGICL	67	65.5	65	65.5	6,500
JOPP	9.5	9.25	8.7	8.7	13,500
JPGL	1.69	1.69	1.64	1.69	12,500
JSBL	5.77	5.71	5.3	5.34	1,089,000
JSCL	17.61	17.1	16.61	16.61	17,779,000
JSGCL	35.79	35.63	34.5	35	5,000
JSGF	9.67	9.75	9.6	9.69	185,000
JSIL	8.58	8.58	8.16	8.22	996,500
JSVFL	10.5	10.52	10.5	10.51	11,000
KAPCO	53.83	53.9	53.06	53.47	50,000
KAPCO-CMAY	55.6	0	0	55.21	0
KASBB	2.08	2.06	2	2.03	20,500
KASBM	4.8	4.51	4.51	4.51	500
KASBSL	5.1	5.05	5	5.04	437,500
KCL	7.75	7.51	7	7.51	2,000
KESC	5.89	5.99	5.76	5.78	960,000
KML	18	18.2	17.6	18.2	7,000
KOHC	74.63	75	74	74.98	45,000
KOHE	22.89	23	22.6	22.92	15,500
KOHP	2.75	2.66	2.65	2.65	4,000
KOHS	3.8	3.7	3.5	3.66	16,000
KOHTM	11.24	12.2	10.75	10.94	6,000
KOIL	2.76	2.8	2.62	2.72	90,000
KOSM	7.43	7.65	7.41	7.65	20,500
KSBP	68.5	68.5	68.5	68.5	500
KTML	14.95	15.13	14.81	14.99	17,500
LINDE	158.6	157.9	157	157	1,600
LOTPTA	7.69	8.08	7.6	7.99	23,224,500
LPCL	5.73	5.96	5.7	5.77	6,874,500
LUCK	166.02	167.5	164.25	165.2	411,200
LUCK-CMAR	167.61	0	0	166.72	0
LUCK-CMAY	171.47	0	0	170.56	0
MACFL	26.69	26.9	26.11	26.87	13,000
MARI	98.21	100.9	98.5	99.96	255,500
MBF	11.5	11.4	11.4	11.4	500
MCB	225.03	226.7	214.05	216.89	1,136,200
MCB-CMAR	227.19	0	0	218.89	0
MCB-CMAY	232.42	0	0	223.93	0
MDTL	4.98	4.85	4.52	4.85	2,500
MEBL	27	27	26.8	27	3,500
MFFL	314	306	305	305	300
MIRKS	36.1	37.89	36	37.86	8,500
MLCF	16.92	17.27	16.8	17.15	4,028,500
MQTM	20.98	21	21	21	2,000
MRNS	49.48	50.98	47.01	48.7	18,500
MSOT	29.88	28.4	28.4	28.4	2,000
MTIL	1.8	1.81	1.81	1.81	1,000
MTL	507.91	510	505.5	510	7,100
MUBT	7.99	8.99	7.22	8.99	85,000
MUREB	147.5	150.75	149.78	150.17	2,900
MWMP	3.02	3.1	3.1	3.1	1,000
MZSM	4	4.05	3.8	3.8	2,500
NAGC	49.5	51	50.2	51	14,000
NBF	5.05	5.08	5.08	5.08	500
NBP	54.31	54.6	54.05	54.32	2,672,000
NCL	46.4	46.95	45.9	46.38	1,211,500
NCPL	27	27.75	26.8	27.51	813,000
NESTLE	5000	5000	5000	5000	100
NETSOL	23.5	24	23.4	23.58	518,500
NETSOL-MAR	24	24	23.5	24	30,000
NEXT	4.34	4.85	4.8	4.85	4,000
NIB	2.33	2.4	2.28	2.32	2,706,500
NIBTFC	99.9412	0	0	99.9412	0
NICL	3.56	3.6	3.35	3.41	220,000
NML	76.13	79.7	75.99	78.15	10,612,000
NML-CMAR	76.86	0	0	78.87	0
NOPK	46.5	45.6	44.21	44.21	2,000
NPL	24.15	24.5	23.96	24.11	226,000
NRL	223.12	233.85	223.2	233.16	536,400
NSB10Y1	100	0	0	100	0
OGDC	206.2	208.97	202.5	203.83	341,600
OLSM	3.5	3.85	3.6	3.6	7,000
OTSU	34.3	35.9	35.9	35.9	500
PACE	4.01	4.22	3.9	4.13	5,737,500
PAEL	9.39	9.69	9.35	9.43	362,000
PAKD	56.9	58.5	57.5	58.5	3,500
PAKMI	1.4	1.41	1.41	1.41	500
PAKRI	24.93	25.1	24.7	25	131,500
PAKT	80.11	81.99	80	81.99	3,500
PASL	2.91	2.95	2.82	2.88	304,500
PASM	7.2	6.91	6.91	6.91	500
PGCL	164.78	165	156.55	156.55	16,200
PGF	16.05	16.24	16	16.1	104,000
PIAA	6.77	7.77	6.75	7.72	27,105,000
PICT	180.99	184	181.14	183.9	6,500
PIF	7.15	7.25	7.12	7.15	46,000
PIL	6.53	6.55	6.55	6.55	500
PINL	8.7	8.5	8.5	8.5	59,500
PIOC	20.47	20.9	19.75	20.04	782,500
PKGI	16.43	17.42	16.5	16.98	1,500
PKGP	22.39	21.28	21.28	21.28	365,500
PKGS	193.65	194.21	192	193.13	65,000
PMI	1.7	1.71	1.7	1.71	3,500
PMPK	202.42	212.54	200	212.54	15,700
PMTFC6	99.5428	0	0	99.5428	0
PNGRS	2.71	2.85	2.7	2.85	7,500
PNSC	40.56	40.15	39.3	39.85	38,500
POL	478.88	486.25	479	485.21	308,200
POL-CMAR	483.47	0	0	489.68	0
PPL	178.63	179.89	177.91	178.88	582,000
PPL-CMAR	180.34	0	0	180.53	0
PPP	38.5	39.9	38.57	39.7	5,000
PRET	105	103.5	103	103	3,500
PRL	83	85.34	82.5	84.7	88,000
PRWM	31.01	30.15	30.15	30.15	2,000
PSEL	188.72	180.01	179.29	179.65	1,000
PSMC	111.6	114	111.1	113.61	197,500
PSO	248.25	250.2	246.75	248.18	1,225,500
PSO-CMAR	250.63	0	0	250.47	0
PSYL	13	13.95	13.13	13.13	1,500
PTC	23.15	23.46	22.71	22.9	13,143,000
QUICE	8.71	9.32	8.71	8.83	2,729,500
RAVT	2.5	2.55	2.55	2.55	1,000
REDCO	3.5	3.36	3.05	3.35	16,500
REWM	23.15	22.15	22.05	22.05	4,000
RICL	9.65	9.65	9.65	9.65	2,000
SAIF	20.74	20.5	19.71	20.03	51,000
SAPL	393.58	385	373.91	385	400
SAZEW	17.27	17.28	17.26	17.28	1,500
SBL	2.51	2.54	2.41	2.49	81,500
SCBPL	12.5	13.5	12.9	13.5	309,500
SCLL	5.8	5.46	5.45	5.45	1,500
SCM	12	11.6	11.52	11.6	6,500
SEARL	47.51	47.5	46.8	47	17,000
SEL	27.65	27.5	27.5	27.5	500
SEPCO	1.44	1.45	1.38	1.39	132,000
SEPL	53	54	53.5	53.5	1,500
SFLL	27.42	28.79	28.79	28.79	0
SGML	15.6	15.8	15	15.04	73,500
SGPL	3	3	2.95	3	2,500
SHEL	130.44	127	123.92	126.13	781,600
SHSML	23.1	23.9	22.8	22.8	5,500
SIEM	600	601.5	600	600	650
SILK	2.12	2.15	2.1	2.13	1,384,000
SING	20.75	20.49	20.49	20.75	6,000
SITC	187.15	186.16	184.5	184.5	1,300
SJTM	7.6	6.6	6.6	6.6	3,000
SKFL	8.52	8.9	8.5	8.7	21,000
SLYT	29.75	29.5	28.5	29.24	24,000
SMBL	2.68	2.77	2.53	2.56	103,000
SMCPL	8.99	8.5	8.3	8.5	5,500
SMTM	5.7	5.5	5.06	5.26	24,000
SNAI	53.68	55.49	51	55.4	1,500
SNBL	6.03	6.2	5.98	5.99	218,500
SNGP	21.97	22.14	21.7	21.85	1,420,000
SPL	12.38	12.6	12.2	12.37	179,500
SRVI	169.81	169.5	169.5	169.5	500
SSGC	18.23	18.2	17.9	18.01	548,500
SSIC	8	7.2	7.16	7.16	2,000
SSML	8.91	8.9	8.5	8.5	157,500
STML	53.02	55.25	50.4	50.4	2,000
STPL	7.51	7.51	7.5	7.5	11,000
SURC	62.16	62.2	62.15	62.15	1,500
TATM	29.5	28.8	28.03	28.8	7,000
TDIL	9.42	9.55	9.55	9.55	500
TELE	6.83	7.2	6.59	6.7	12,198,500
TGL	17.76	17.8	17.5	17.77	55,000
THALL	94.56	96	93.51	95.01	61,500
TPL	6.69	6.9	6.46	6.69	76,000
TREET	59.18	60	58	58.01	13,000
TREI	2	1.85	1.8	1.8	43,500
TRG	6.93	7.09	6.6	6.72	1,590,000
TRIBL	2.6	2.51	2.51	2.51	500
TRIPF	182.12	186	185.99	186	600
TRPOL	2	2	2	2	1,000
TSMF	3.42	4.42	3.5	4.4	173,000
TSML	83.9	83.4975	83.4975	83.4975	0
TSPL	1.51	1.8	1.5	1.67	261,000
UBL	92.91	93.05	92.06	92.26	167,000
UBL-CMAR	93.8	0	0	93.11	0
UBL-MAR	93.5	93.2	92.51	92.65	6,500
UBLTFC4	102.15	0	0	102.15	0
UCAPM	3	3.8	3.04	3.31	96,500
UDPL	15.82	16.47	14.82	15.01	41,000
ULEVER	10750	10800	10500.01	10500.01	260
UVIC	4.6	4.25	4.02	4.07	10,000
WAHN	47.05	47.5	46.23	47.25	4,000
WTCL	3.44	3.58	3.28	3.33	2,285,000
WTL	3.23	3.35	3.17	3.2	2,702,500
YOUW	3.3	3.45	3	3.37	26,000
ZAHT	13.9	14	13.9	13.93	1,500
ZIL	92.33	89	89	89	1,000
ZTL	5.9	6.74	5.84	6.74	4,000
Total Turnover					227,467,749

KSE EOD Daily Share Price Data - 05/03/2013