KSE EOD Daily Share Price Data - 06/03/2013

For: March 06, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6.41	6.64	6.35	6.47	1,175,000
ABL	68.94	69	68.51	68.77	15,500
ABOT	210	214.99	205.05	210	2,500
ACPL	99.73	102.5	99.25	100.05	674,500
ADOS	23.42	24.59	24.1	24.59	411,000
AGIC	20	20	19.8	19.96	308,500
AGL	12.15	12.5	12	12.1	49,500
AGTL	230	230.5	230	230	3,300
AHCL	24.25	24.8	24.2	24.47	8,213,000
AHCL-CMAR	24.47	0	0	24.69	0
AHCL-CMAY	25.04	0	0	25.25	0
AHCL-MAR	24.5	25	24.6	24.6	88,000
AHI	14.35	14.35	14.15	14.15	12,500
AHL	36.29	36.6	36	36	107,500
AHTM	18	19	19	19	500
AICL	73.06	74.2	71.26	71.71	507,000
AICL-CMAR	73.73	0	0	72.34	0
AICL-CMAY	75.43	0	0	74.01	0
AICL-MAR	73.36	74.5	72	72.21	282,000
AKBL	19.33	19.7	19.2	19.26	4,491,000
AKBL-CMAR	19.51	0	0	19.43	0
AKBL-CMAY	19.96	0	0	19.88	0
AKGL	12.6	12.5	12.2	12.2	33,000
AKZO	103.17	108.32	108.32	108.32	30,900
ALICO	22.49	22.5	21.37	22.5	5,000
ALNRS	31.5	31.01	31.01	31.01	500
ALTN	10	10	10	10	15,500
AMBL	13.35	13.1394	13.1394	13.1394	0
AMTEX	2.55	2.64	2.4	2.42	169,000
ANL	7.68	7.93	7.25	7.31	4,705,500
APL	495	498	492	494.03	6,800
ARM	30.6238	30.625	30.625	30.625	0
ASHT	17	16.6	16.01	16.6	5,000
ASLPS	8	8	8	8	1,000
ATBA	244.5	247.5	245.5	245.5	2,200
ATIL	46.33	47	45.85	46.02	23,500
ATLH	186.78	189.9	185	185.03	8,300
ATRL	192.37	201.98	195.5	201.16	2,786,200
ATRL-CMAR	194.14	0	0	202.94	0
ATRL-CMAY	198.61	0	0	207.61	0
ATRL-MAR	191.09	200.5	194	199.04	1,400,500
BAFL	18.67	19.09	18.5	18.54	7,268,500
BAFL-CMAR	18.84	0	0	18.7	0
BAFL-CMAY	19.28	0	0	19.13	0
BAFS	35	34.995	34.995	34.995	0
BAHL	29.73	30.15	29.4	29.67	874,000
BAHL-CMAR	30	0	0	29.93	0
BAHL-CMAY	30.69	0	0	30.62	0
BAPL	13.6	13.58	13.28	13.28	3,000
BCML	34.5	35	34.65	34.75	10,500
BERG	21	22	20.9	21.73	35,500
BFMOD	6.45	5.45	5.45	5.45	2,000
BGL	6.15	6.1	5.98	6.1	26,000
BHAT	289.75	304.23	291	291	1,500
BILF	5.01	4.3	4.25	4.25	4,000
BIPL	7.9	7.97	7.51	7.63	175,500
BNWM	49.5	49.21	49.2	49.2	1,000
BOK	6.2	6.35	6.06	6.1	59,000
BOP	8.67	8.76	8.3	8.37	2,728,000
BPBL	5.7	6.55	5.7	6.55	6,500
BPL	40.79	40.25	39.5	39.75	4,000
BROT	3.02	2.91	2.9	2.91	1,000
BRR	3.3	3.3	3.11	3.2	14,500
BTL	111.01	116.55	112	116.55	1,500
BUXL	10.1	10	9.5	10	1,000
BWCL	37.95	39.84	39.8	39.8	8,000
BWHL	25	26.25	25.75	26.25	2,500
BYCO	13.04	13.49	12.9	12.97	7,863,500
CENI	13.25	13.45	13.1	13.1	5,000
CEPB	21.48	21.8	20.41	20.46	66,500
CFL	26.5	26.5	25.2	25.53	6,500
CHAS	9	9	9	9	1,000
CHBL	2.65	2.93	2.3	2.35	84,500
CHCC	51.19	53.7	51.6	52.73	1,512,500
CJPL	1.71	1.6	1.59	1.59	9,500
CLCPS	0.97	1	0.95	0.95	13,500
CLOV	68	67.9	65.3	65.31	6,500
CML	4.59	4.77	4.35	4.4	424,500
COLG	1600	1600.01	1600	1600.01	300
CPAL	9.29	10	9	9.42	137,000
CPL	257.93	260	258	258	9,200
CPMFI	6.5	6.5	6.5	6.5	20,000
CPPL	35.4	36.33	34.22	34.34	151,500
CRTM	14.06	13.8	13.75	13.75	1,500
CSAP	31.85	33.44	32	33.4	190,500
CSM	1.75	1.84	1.7	1.7	8,500
CSUML	6.02	6.03	5.41	5.74	92,000
CYAN	50.72	53.25	52	53.2	126,500
DADX	34.35	34.9	33.6	34.9	2,000
DAWH	49.01	51.46	50.99	51.46	2,128,500
DBCI	2.4	2.49	2.33	2.33	61,500
DCH	2.8	2.75	2.56	2.64	29,500
DCL	5.03	5.36	5.06	5.11	7,097,500
DEL	2.08	2.15	2.08	2.1	23,000
DFML	2.31	2.4	2.26	2.28	350,000
DFSM	3.79	3.89	3.56	3.57	150,500
DGKC	64.49	65.25	63.25	63.68	6,387,000
DINT	51.75	53	49.6	50.8	6,000
DKTM	8.24	7.24	7.24	7.24	18,500
DLL	50.92	53.46	53.42	53.46	9,000
DMTX	9.75	10.75	10.75	10.75	1,000
DNCC	5.8	6	5.76	5.76	6,500
DOL	5.49	5.77	5.42	5.49	312,500
DSFL	2.15	2.2	2.04	2.06	528,500
DSIL	3.62	3.85	3.51	3.52	107,000
DSL	4.32	4.5	4.25	4.29	33,500
DSML	6.66	6.25	6	6.25	1,000
DWAE	2.85	2.75	2.75	2.75	6,000
DWSM	2.8	2.77	2.75	2.75	26,500
DYNO	24.99	25	24.62	24.66	3,000
ECOP	4.95	5.3	5.1	5.3	8,000
EFLTFC3	94.8214	0	0	94.8214	0
EFOODS	131.05	132.47	125.01	126.08	4,267,500
EFUG	85	86.5	85	85.63	115,000
EFUL	91	92	90	92	4,500
ELCM	33.675	33.3333	33.3333	33.3333	0
ELSM	58.19	59.9	56	57.79	13,500
EMCO	2.9	3.01	3	3	2,500
ENGRO	123.53	125.99	117.55	120.03	15,172,000
ENGRO-CMAR	124.67	0	0	121.09	0
ENGRO-CMAY	127.54	0	0	123.88	0
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	10.24	10.6	9.93	10.02	2,418,500
ESBL	3.07	3.4	3.11	3.35	4,500
EWLA	7.49	6.6	6.6	6.6	500
EXIDE	312	320	313	313	6,600
FABL	9.8	10.15	9.5	9.58	216,500
FANM	4.5	4.21	4.2	4.2	10,000
FASM	85.13	89.38	86.5	89.38	22,000
FATIMA	24.45	24.5	24.1	24.14	350,000
FCCL	8.3	8.66	8.16	8.23	28,756,500
FCCL-CMAY	8.57	0	0	8.49	0
FCCL-MAR	8.36	8.73	8.21	8.3	1,830,000
FCSC	4.61	4.89	4.31	4.34	70,000
FDIBL	1.84	1.8	1.6	1.76	47,500
FDMF	6.6	6.62	6.6	6.62	81,500
FECM	3.21	3.5	3.5	3.21	500
FECTC	35.2	36	34.82	35	156,000
FEM	3.19	3.01	3	3	7,500
FEROZ	76.33	76	75.75	76	2,500
FFBL	38.74	39.51	38.7	39.06	1,808,000
FFBL-CMAR	39.1	0	0	39.41	0
FFBL-CMAY	40	0	0	40.31	0
FFC	112.98	113.39	112.1	112.26	1,015,800
FFC-CMAR	114.02	0	0	113.25	0
FFC-CMAY	116.65	0	0	115.86	0
FHAM	8.6	8.61	8.61	8.61	2,000
FHBM	9.25	9.26	9.25	9.25	44,000
FLYNG	3.35	3.55	3.35	3.36	485,000
FNBM	5.94	5.93	5.52	5.93	1,500
FNEL	2.57	2.79	2.6	2.65	33,500
FPRM	13	13.25	13.25	13.25	500
FRCL	4.5	4.34	3.5	4.34	4,000
FTSM	1.6	1.79	1.6	1.7	19,500
FUDLM	8.31	8.99	8.7	8.99	7,000
GADT	110	107.5	107.5	107.5	1,000
GAIL	3.5	3.5	3.3	3.5	5,500
GAMON	3.92	3.85	3.85	3.85	500
GASF	6.99	7.1	6.95	7	107,500
GATI	199	196	196	196	0
GATM	22	21.02	21	21	4,500
GGL	26.75	27.5	25.99	26.04	155,500
GHGL	72	73	71.99	72	273,500
GHNI	16	16.15	15.5	15.57	17,000
GHNL	6.04	6.2	5.96	5.99	37,500
GLAXO	77.5	77.78	76.05	76.47	99,500
GSPM	5.52	5.4	5.4	5.4	500
GTYR	31.85	32.5	30.5	30.5	18,500
GUTM	12.37	11.5	11.5	11.5	2,000
GWLC	10.18	11	9.5	9.97	32,500
HABSM	21.75	21.67	21.25	21.51	43,500
HADC	2.15	2.15	2	2	12,000
HAL	23.7	23.99	23.4	23.78	6,000
HBL	114.74	115.19	114.5	114.51	15,400
HCAR	32.55	34.17	34.17	34.17	112,000
HICL	13.4	13.25	12.5	13.25	23,000
HINO	77	78.1	78	78	2,000
HINOON	67.36	70.72	66.5	67.11	91,000
HIRAT	13.77	13.69	13.1	13.1	17,000
HMB	18.5	18.7	18.16	18.16	98,500
HMIM	2.7	2.7	2.7	2.7	1,500
HSPI	19.25	20	19.99	19.99	103,500
HUBC	53.92	54	53.4	53.54	867,000
HUBC-CMAR	54.42	0	0	54.01	0
HUBC-CMAY	55.67	0	0	55.26	0
HUMNL	25.48	25.5	25	25	33,000
IBFL	49.5	50	49.5	49.5	4,500
IBLHL	25.39	25.5	25.1	25.23	1,500
ICCT	3.25	3	2.7	3	7,000
ICI	144.46	145	140.05	141.73	50,900
ICIBL	1.6	1.74	1.5	1.55	140,000
IDEN	3.8	3.8	2.9	3.65	11,000
IDYM	437.5	450	445	447.75	400
IFSL	16	16.49	15.15	16.49	28,000
IGIBL	2.03	2.04	1.95	1.97	263,000
IGIIL	112.87	117.75	112.1	115.79	28,000
INDU	328.24	344.65	320.05	339.71	31,500
INIL	29.9	29.65	29.52	29.52	7,500
ISL	12.2	12.05	12	12.01	31,500
ISTM	14.81	14.95	14	14.33	14,000
JDMT	35.55	35.26	35	35	3,500
JGICL	65.5	66	64.69	64.69	3,500
JLICL	90	92.25	92.25	92.25	3,000
JOPP	8.7	9	8.8	8.9	5,500
JPGL	1.69	1.78	1.63	1.64	52,000
JSBL	5.34	5.51	5.15	5.16	1,288,500
JSCL	16.61	16.55	15.61	15.62	19,288,000
JSGCL	35	35.5	34.5	34.75	13,500
JSGF	9.69	9.7	9.65	9.65	149,000
JSIL	8.22	8.44	8.02	8.07	687,500
JSVFL	10.51	10.52	10.5	10.5	38,000
KAPCO	53.47	53.52	53.26	53.33	75,500
KAPCO-CMAY	55.21	0	0	55.04	0
KASBB	2.03	2.04	2	2.04	17,000
KASBM	4.51	4.76	4.5	4.5	2,000
KASBSL	5.04	5.1	4.95	4.97	77,500
KCL	7.51	7.25	7	7.25	56,000
KESC	5.78	6.02	5.7	5.75	2,212,000
KHTC	128.9	128.2429	128.2429	128.2429	0
KML	18.2	17.5	17.4	17.5	2,000
KOHC	74.98	78.2	75	76.74	382,000
KOHE	22.92	23	22.8	22.8	31,000
KOHP	2.65	2.65	2.63	2.64	6,000
KOHS	3.66	4.2	4.2	3.66	500
KOHTM	10.94	11.72	10.5	11.44	15,000
KOIL	2.72	2.82	2.6	2.6	88,000
KOSM	7.65	7.64	7.5	7.51	11,500
KSBP	68.5	65.35	65.35	65.35	1,000
KSTM	1.65	2.65	2.45	2.65	4,000
KTML	14.99	15.45	14.75	15	197,000
LOTPTA	7.99	8.48	7.66	7.82	62,943,500
LPCL	5.77	6.24	5.8	5.89	25,978,500
LUCK	165.2	168.38	162.43	165.27	1,203,400
LUCK-CMAR	166.72	0	0	166.73	0
LUCK-CMAY	170.56	0	0	170.57	0
MACFL	26.87	27.4	26.3	26.37	10,500
MARI	99.96	104.95	99.95	104.95	256,000
MBF	11.4	11.41	11.41	11.41	5,000
MCB	216.89	221.4	217.61	218.64	625,700
MCB-CMAR	218.89	0	0	220.57	0
MCB-CMAY	223.93	0	0	225.65	0
MEBL	27	27.45	26.76	26.76	2,000
MEHT	95.5	92.25	92	92	1,500
MFFL	305	302	300	300.5	1,700
MFTM	2.6	3.15	2.65	3	137,000
MLCF	17.15	18.08	17.15	17.86	19,533,500
MODAM	1.5	1.51	1.49	1.5	3,000
MQTM	21	20.7	20.7	20.7	1,000
MRNS	48.7	46.27	46.27	46.27	9,000
MSOT	28.4	29.49	27.02	27.3	5,000
MTIL	1.81	1.73	1.7	1.72	2,000
MTL	510	518	510	510.01	7,500
MUBT	8.99	9.99	8.95	9.84	107,500
MUCL	29	30.45	30.45	30.45	1,000
MUREB	150.17	150	146.5	146.54	800
MWMP	3.1	3.24	3.08	3.24	10,500
NAGC	51	50	49.5	50	2,000
NATF	325	315	312	314	2,500
NBF	5.08	5.08	5.05	5.05	20,500
NBP	54.32	54.5	53.8	53.87	2,267,500
NCL	46.38	46.8	44.85	45.26	1,126,000
NCPL	27.51	28.19	27.25	27.55	1,258,500
NESTLE	5000	4975	4975	5000	540
NETSOL	23.58	23.95	22.53	22.66	806,000
NETSOL-MAR	24	24	22.8	22.97	122,000
NEXT	4.85	4.95	4.49	4.5	60,000
NIB	2.32	2.4	2.27	2.29	2,821,000
NIBTFC	99.9412	0	0	99.9412	0
NICL	3.41	3.58	3.3	3.32	265,000
NML	78.15	78.99	75.82	76.64	5,703,000
NML-CMAR	78.87	0	0	77.32	0
NONS	23.25	24.05	24	24.01	4,000
NOPK	44.21	42.01	42	42	1,000
NPL	24.11	24.48	24	24	251,500
NRL	233.16	236.8	225.2	229.77	441,600
NSB10Y1	100	0	0	100	0
OGDC	203.83	206.5	203.1	205.56	575,300
OLPL	15.5	15.55	15.25	15.55	11,000
OLSM	3.6	3.8	3.75	3.79	2,000
OTSU	35.9	34.11	34.11	34.11	1,000
PACE	4.13	4.25	3.8	3.87	5,497,000
PAEL	9.43	9.69	9.15	9.18	333,000
PAKD	58.5	59.9	59.9	59.9	2,000
PAKMI	1.41	1.32	1.32	1.32	1,000
PAKRI	25	25.01	24.31	24.5	157,500
PAKT	81.99	81.85	81	81.85	2,000
PASL	2.88	2.92	2.72	2.76	553,000
PASM	6.91	6.91	6.8	6.8	6,000
PCAL	46.2	45	45	45	500
PEF	9.6	9.66	9.55	9.56	153,000
PGCL	156.55	155.99	150.01	150.6	7,600
PGF	16.1	16.3	16.12	16.12	14,500
PGLC	5.9	4.9	4.9	5.9	500
PIAA	7.72	8.09	6.72	6.74	10,785,000
PICT	183.9	185.5	180.1	181.77	4,200
PIF	7.15	7.24	7	7.23	701,500
PIL	6.55	6.9	6	6.9	4,500
PINL	8.5	8.55	8.5	8.5	7,500
PIOC	20.04	20.85	20	20.03	982,500
PKGP	21.28	21.25	20.25	21.02	4,773,000
PKGS	193.13	194	191.5	192.78	30,500
PMI	1.71	1.7	1.7	1.71	500
PMPK	212.54	223.16	215	223.16	68,600
PMRS	71	72.5	71.5	71.5	2,000
PMTFC6	99.5428	0	0	99.5428	0
PNSC	39.85	40.3	39.5	39.97	23,500
POL	485.21	488.5	481	481.47	135,400
POL-CMAR	489.68	0	0	485.73	0
PPL	178.88	180.99	177.6	178.18	1,244,300
PPL-CMAR	180.53	0	0	179.76	0
PPP	39.7	39.3	39	39.3	1,500
PRET	103	103	102	102	4,000
PRL	84.7	87.99	84.7	84.95	148,500
PRWM	30.15	30.15	29.1	30	6,000
PSMC	113.61	114.4	110	110.02	103,000
PSO	248.18	251.74	245.25	246.89	1,835,900
PSO-CMAR	250.47	0	0	249.07	0
PSYL	13.13	14	13.3	13.3	1,000
PTC	22.9	23	21.95	22.11	12,034,500
QUICE	8.83	8.97	8	8.12	836,500
RAVT	2.55	2.55	2.55	2.55	7,500
REDCO	3.35	3.4	3.29	3.29	5,000
REWM	22.05	23.04	22.02	22.02	5,000
RICL	9.65	9.7	9.7	9.7	500
RUBY	3.9	3.6	3.36	3.36	2,000
SAIF	20.03	20.15	19.03	19.03	291,000
SAPL	385	390	380	390	700
SARC	7.95	7.6	6.95	6.95	3,500
SAZEW	17.28	18.28	17.32	18.28	34,500
SBL	2.49	2.49	2.4	2.41	115,000
SCBPL	13.5	14.5	13.83	14.01	436,500
SCL	130	130	130	130	500
SCLL	5.45	5.9	5.88	5.9	42,000
SCM	11.6	12	12	12	1,000
SEARL	47	48.75	47.4	47.89	250,000
SEL	27.5	27.01	26.15	26.34	5,500
SEPCO	1.39	1.49	1.35	1.35	222,000
SEPL	53.5	53.75	53	53.05	7,000
SFLL	28.79	30.22	30.22	30.22	0
SGML	15.04	15.1	14.7	14.85	10,500
SGPL	3	2.8	2.75	2.75	6,500
SHCI	3.52	3.4	3.4	3.4	1,000
SHEL	126.13	127.49	122	123.23	168,800
SHFA	44.6	44.7	44.7	44.7	1,000
SHSML	22.8	23.94	23.7	23.94	38,000
SIBL	3.49	2.7	2.7	2.7	4,000
SIEM	600	600.01	600	600	1,100
SILK	2.13	2.19	2.07	2.1	2,345,000
SING	20.75	20.38	20.38	20.75	3,000
SITC	184.5	188.5	185	185	5,900
SKFL	8.7	9.7	8.65	9.7	271,000
SKRS	3.47	3.2	3.2	3.2	500
SLCL	4	3.89	3.89	3.89	2,500
SLYT	29.24	29.5	28.6	29.06	34,500
SMBL	2.56	2.6	2.51	2.52	96,500
SMCPL	8.5	7.99	7.5	7.54	10,500
SMTM	5.26	5.66	5.3	5.38	7,000
SNAI	55.4	54.49	53	54.45	1,500
SNBL	5.99	6.28	6	6.23	590,500
SNGP	21.85	21.99	21.55	21.65	1,664,000
SPL	12.37	12.69	12.17	12.26	384,500
SPLC	2.75	2.75	2.6	2.61	21,000
SRVI	169.5	167	166.15	166.16	500
SSGC	18.01	18.34	17.9	17.94	3,906,000
SSIC	7.16	7.45	7.15	7.15	3,000
SSML	8.5	8.6	8.07	8.14	90,000
STJT	30.2	31.7	31.4	31.5	7,000
STPL	7.5	7.51	7.5	7.51	40,000
SURC	62.15	62.11	60	60.03	10,500
SUTM	224.7	229.99	229.99	229.99	500
SZTM	28	26.6	26.6	26.6	1,000
TATM	28.8	29.84	28.08	29.05	7,000
TCLTC	33	34.64	33	33.95	68,000
TDIL	9.55	9.49	9.1	9.29	9,000
TELE	6.7	6.96	6.45	6.52	9,554,000
TGL	17.77	17.9	17.25	17.32	145,000
THALL	95.01	96.98	95.26	95.26	10,000
THCCL	25	26.25	23.75	26.25	7,500
TPL	6.69	6.78	6.3	6.52	70,000
TREET	58.01	59	58.01	58.04	7,000
TREI	1.8	2.05	2	2	10,500
TRG	6.72	7.14	6.6	6.74	2,232,000
TRIBL	2.51	2.51	2.51	2.51	500
TRIPF	186	186	182.71	182.84	3,900
TRPOL	2	1.9	1.9	1.9	500
TSBL	2.73	2.75	2.75	2.75	500
TSMF	4.4	5.4	4.6	5.29	298,000
TSPL	1.67	1.69	1.6	1.6	19,000
UBL	92.26	93.03	92.1	92.6	325,500
UBL-CMAR	93.11	0	0	93.42	0
UBL-MAR	92.65	92.75	92.7	92.75	2,000
UBLTFC4	102.15	0	0	102.15	0
UCAPM	3.31	3.58	2.73	2.98	136,500
UDPL	15.01	15.95	15	15	8,000
ULEVER	10500.01	10575	10400.01	10575	1,700
UVIC	4.07	4.5	4.37	4.43	5,500
WAHN	47.25	48.2	46.76	46.76	11,500
WTCL	3.33	3.42	3.17	3.19	2,033,000
WTL	3.2	3.3	3.09	3.11	2,605,000
WYETH	912	900	900	900	200
ZAHT	13.93	14.15	12.95	14.15	2,000
ZIL	89	93.45	92	92.5	2,800
ZTL	6.74	6.48	5.74	5.76	40,000
Total Turnover					345,096,440

KSE EOD Daily Share Price Data - 06/03/2013