KSE EOD Daily Share Price Data - 20/03/2013

For: March 20, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6	6.25	6.05	6.18	196,000
ABL	59.15	60	58	59.47	38,000
ABOT	209.4	211.99	211.99	209.4	100
ACPL	107.81	108.8	106.25	107.37	118,000
ADAMS	23	23.9	23.1	23.1	2,500
ADOS	31.25	32.81	32	32.81	142,000
AGIC	18.76	19.5	18.49	19.26	27,500
AGIL	74	75	75	75	500
AGL	11.75	12.35	11.75	12.15	80,500
AGSML	5.77	6.77	6.5	6.77	7,000
AGTL	214.25	215	214.75	215	1,700
AHCL	24.2	24.63	24.25	24.4	674,500
AHCL-CMAR	24.3	0	0	24.49	0
AHCL-CMAY	24.86	0	0	25.06	0
AHCL-MAR	24.34	24.6	24.5	24.56	4,000
AHI	13.75	13.97	13.8	13.97	2,500
AHL	33.91	34.97	33.8	33.91	128,000
AICL	73.56	73.98	72.45	72.58	559,500
AICL-CMAR	73.86	0	0	72.85	0
AICL-CMAY	75.56	0	0	74.53	0
AICL-MAR	73.95	74.75	72.5	72.77	161,000
AKBL	18.05	18.21	18.01	18.13	1,083,000
AKBL-CMAR	18.12	0	0	18.2	0
AKBL-CMAY	18.54	0	0	18.62	0
AKGL	12.75	12.5	12.5	12.5	1,000
AKZO	114.83	117.49	114.6	116.94	28,700
ALICO	20.76	21.69	19.73	19.76	9,000
AMBL	12.6	12.45	12.4	12.44	2,000
AMTEX	2.62	2.77	2.52	2.55	237,500
ANL	6.96	7	6.8	6.83	805,500
APL	482.51	482	481	482	2,000
ARM	38.93	40.8	37.5	40.8	2,000
ARPAK	15	14.5	14.5	14.5	5,000
ASHT	15	15.5	15.5	15.5	500
ASL	8.8	8.75	8.49	8.6	27,500
ASLPS	7.78	8.24	7.56	8.24	2,000
ATBA	257	262	260	260.25	2,000
ATIL	47.35	47.5	47.1	47.21	12,500
ATRL	195.1	198.59	193.1	197.84	1,236,500
ATRL-CMAR	195.89	0	0	198.57	0
ATRL-CMAY	200.42	0	0	203.16	0
ATRL-MAR	195.94	199.2	195	198.69	389,000
BAFL	16.99	17.55	16.85	17.47	6,145,000
BAFL-CMAR	17.06	0	0	17.53	0
BAFL-CMAY	17.45	0	0	17.94	0
BAHL	26.31	26.7	25.9	26.55	290,500
BAHL-CMAR	26.42	0	0	26.65	0
BAHL-CMAY	27.03	0	0	27.26	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	13.02	13.59	13.26	13.53	3,500
BCL	38.49	38	38	38	1,000
BCML	33.5	33	32.5	32.5	4,000
BERG	21.17	21	21	21	1,000
BFMOD	5	5.25	5.25	5.25	1,500
BIPL	6.82	6.85	6.35	6.4	2,411,000
BOK	6.2	5.93	5.91	5.93	1,000
BOP	8.19	8.3	8.11	8.21	832,500
BPL	38	38.97	37.65	38.05	2,500
BROT	2.95	3.2	2.95	3	21,500
BRR	3.25	3.39	3.38	3.39	1,000
BWCL	42	43	43	43	4,000
BYCO	12.32	12.49	12.13	12.17	1,099,000
CCM	32	33.6	33.6	32	500
CENI	12.62	12.7	12.7	12.7	33,000
CEPB	20.42	20.3	19.9	20.17	266,000
CHAS	8.56	8.66	8.6	8.63	3,500
CHBL	2.46	2.45	2.45	2.45	5,000
CHCC	51.97	53.25	52.01	52.41	1,370,500
CJPL	1.6	1.9	1.05	1.89	10,000
CLCPS	0.91	0.99	0.89	0.99	3,500
CML	4.3	4.42	4.25	4.29	100,000
COLG	1832	1799	1740.4	1740.4	450
CPAL	8.2	8.68	7.65	7.65	8,500
CPL	250	251	241.25	243.2	17,100
CPPL	28.67	28.99	28.4	28.9	7,500
CRTM	15	14.65	14.25	14.65	201,000
CSAP	34.29	34.24	34	34.19	13,000
CSM	1.84	1.8	1.62	1.8	3,500
CSUML	5.91	6.05	5.9	5.94	62,000
CWSM	6.5	5.52	5.52	6.5	500
CYAN	48.91	49	46.5	49	8,500
DAAG	4	4	4	4	500
DAWH	48.15	50.1	47.26	49.4	1,371,000
DBCI	2.3	2.35	2.25	2.34	73,500
DCH	2.75	2.79	2.6	2.61	78,500
DCL	4.77	4.99	4.82	4.91	1,439,000
DEL	2.1	2.11	1.95	2.11	12,000
DFML	3.67	3.64	3.25	3.35	2,109,000
DFSM	3.56	3.6	3.42	3.45	55,000
DGKC	64.98	68.22	65.25	67.61	14,674,000
DINT	51.95	52.99	50	52.9	8,000
DKTM	7.19	8	7.5	7.5	1,500
DLL	54	56.7	55	56.47	28,000
DMTM	9.75	10.75	8.75	8.75	3,500
DMTX	10.75	9.75	9.75	9.75	500
DNCC	5	5.42	5.4	5.42	1,000
DOL	5.51	5.65	5.45	5.6	129,500
DREL	344.49	327.27	327.27	327.27	0
DSFL	2.29	2.35	2.18	2.21	809,000
DSIL	3.33	3.48	3.27	3.31	60,500
DSL	3.81	3.85	3.7	3.85	4,500
DWAE	2.9	2.7	2.7	2.7	500
DWSM	2.9	3.18	2.91	3.01	53,500
DYNO	24.7	24.62	23.85	24.01	65,500
ECOP	5	5	5	5	5,500
EFLTFC3	94.8214	0	0	94.8214	0
EFOODS	123.89	126	123.71	124.8	2,736,500
EFUG	88	88.5	87.25	88.47	13,000
ELSM	54	54	54	54	8,500
EMCO	3.1	3.11	3.1	3.11	1,000
ENGRO	120.95	126.97	120	126.61	13,920,600
ENGRO-CMAR	121.44	0	0	127.08	0
ENGRO-CMAY	124.25	0	0	130.02	0
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	9.97	10.24	9.9	10.06	1,133,500
ESBL	3	2.61	2.55	2.6	5,500
EWLA	6.15	5.9	5.9	5.9	3,500
EXIDE	347	359.99	348	356.41	7,000
FABL	8.56	8.8	8.6	8.62	22,500
FANM	4.5	4.25	4.1	4.25	9,000
FASM	93.8	98.49	90.5	98.49	15,500
FATIMA	24	24.24	23.92	24	983,000
FCCL	8.14	8.36	8.1	8.22	14,341,500
FCCL-CMAY	8.36	0	0	8.44	0
FCCL-MAR	8.17	8.38	8.19	8.25	542,000
FCSC	3.99	4.08	3.95	4.08	2,500
FDMF	6.65	6.7	6.65	6.65	9,500
FECM	3.5	3.7	3.38	3.38	1,000
FECTC	33.85	35.54	33.86	34.97	350,000
FEM	3.1	3.15	2.95	3	48,500
FEROZ	78.99	78.99	77.1	78.99	1,500
FFBL	37	37.05	36.8	36.9	454,500
FFBL-CMAR	37.15	0	0	37.04	0
FFBL-CMAY	38.01	0	0	37.89	0
FFC	107.95	108.39	107.7	107.94	2,201,700
FFC-CMAR	108.39	0	0	108.34	0
FFC-CMAY	110.89	0	0	110.84	0
FFLM	2.8	2.4	2.4	2.4	500
FHAM	8.5	8.7	8.7	8.7	10,000
FHBM	9.02	9.3	9.1	9.15	8,500
FLYNG	3.25	3.45	3.28	3.31	365,500
FNEL	2.32	2.39	2.03	2.33	9,500
FPJM	2.01	2.1	2.1	2.1	1,000
FPRM	13.6	14.45	14.45	14.45	500
FRSM	24	25	24.99	25	1,500
FSWL	11.9	12.9	12.9	12.9	2,000
FTSM	1.59	1.59	1.55	1.57	20,500
FZTM	255.51	242.74	242.74	255.51	100
GADT	110	110	110	110	3,500
GAIL	3.25	3.49	3.4	3.49	6,000
GAMON	3.23	3.7	2.76	3.51	6,000
GASF	6	6.19	5.9	5.93	56,500
GATM	19.76	20.5	20	20.5	5,000
GFIL	4.7	5.44	5.44	5.44	500
GGL	25.16	25.78	25.1	25.41	24,500
GHGL	70	69	69	69	1,000
GHNI	14.87	14.8	14.5	14.58	19,500
GHNL	6.3	6.44	6.06	6.36	42,000
GLAXO	78.62	78.61	78	78.22	51,000
GTYR	27.34	28.5	27.8	27.8	20,500
GVGL	22.99	24.13	24.13	24.13	1,000
GWLC	10	10.5	10.19	10.5	12,500
HABSM	21.35	21.35	21.1	21.25	6,500
HADC	2.05	1.96	1.94	1.94	8,000
HAL	22.5	22.55	21.38	22.52	4,500
HBL	96.43	96.9	95.91	95.98	65,100
HCAR	30.51	31.75	30.4	31.09	259,500
HICL	13.25	13.25	13.06	13.1	4,000
HINO	86.9	89.9	89.9	89.9	4,000
HINOON	52.25	51.5	49.65	49.65	26,000
HIRAT	14.36	14.69	13.5	13.96	735,000
HMB	15.54	15.37	15.37	15.37	500
HSPI	18.75	18.31	18.3	18.31	2,500
HUBC	53.39	53.6	52.9	53.16	632,500
HUBC-CMAR	53.61	0	0	53.36	0
HUBC-CMAY	54.84	0	0	54.59	0
HUMNL	26.8	28.14	26	28.14	176,500
IBFL	47.7	47.98	46.66	47.7	1,500
IBLHL	26.25	26.5	26	26	13,000
ICI	136.56	137	134.99	136.38	12,300
ICIBL	1.59	1.6	1.5	1.56	201,500
IDEN	3.75	4.5	3.81	3.92	201,000
IFSL	16.07	16.25	15.9	16	133,500
IGIBL	2	2	1.92	2	239,000
IGIIL	102.89	106.49	99.79	104.5	48,000
INIL	30.51	30.81	30.5	30.51	16,000
ISL	12.48	12.64	12.31	12.43	34,000
ISTM	16.52	16.9	16.5	16.5	2,000
JDMT	32	33.58	33.5	33.5	1,500
JDWS	88	91.95	87	89.76	1,100
JGICL	66.95	66.5	66.5	66.5	2,500
JOPP	8.9	8.5	8.5	8.5	500
JPGL	1.66	1.74	1.6	1.69	30,500
JSBL	4.93	4.95	4.81	4.89	157,500
JSCL	14.3	14.34	14.06	14.13	3,382,500
JSGCL	33	34.4	33	34.4	1,500
JSGF	8.58	8.65	8.45	8.65	45,500
JSIL	8.11	8.18	8	8.12	347,000
JSVFL	10.36	10.45	10.45	10.45	13,500
KAPCO	50.05	51.3	50	51.07	252,500
KAPCO-CMAY	51.41	0	0	52.44	0
KASBB	1.91	1.99	1.87	1.9	69,000
KASBM	4.7	5	4.99	5	3,500
KASBSL	5.5	5.6	5.51	5.54	22,000
KCL	7.4	7.02	7.02	7.4	500
KESC	5.51	5.58	5.5	5.52	778,500
KML	15.75	16.15	16	16.15	4,500
KOHC	76.54	79	77.5	77.71	60,000
KOHE	23.3	24.4	23.5	24.1	126,500
KOHP	2.75	2.7	2.7	2.7	5,000
KOIL	2.61	2.67	2.58	2.58	20,500
KOSM	7.53	7.3	6.81	7.2	6,000
KSBP	60.35	63.36	57.51	63.36	19,500
KSTM	4.2	4.3	3.66	4.3	1,000
KTML	14.28	15	14.05	14.68	16,500
LIBM	73.86	77.55	77.55	77.55	500
LOTPTA	7.76	7.8	7.55	7.56	5,666,000
LPCL	6	6.74	6.02	6.59	43,729,000
LUCK	166.21	169.5	166.5	167.73	1,495,900
LUCK-CMAR	166.88	0	0	168.35	0
LUCK-CMAY	170.74	0	0	172.24	0
MACFL	26.81	27	26.5	26.97	2,000
MARI	95.54	96	95	95.2	22,500
MCB	188.84	191.46	187.01	190.43	123,200
MCB-CMAR	189.6	0	0	191.13	0
MCB-CMAY	193.99	0	0	195.55	0
MDTL	4.63	4.5	4.5	4.5	1,000
MEBL	25.26	25.25	25.25	25.25	4,500
MFFL	300	314	314	300	300
MIRKS	37	37.9	37.9	37.9	500
MLCF	17.79	18.03	17.45	17.7	12,158,500
MQTM	20.8	20.75	20	20.23	7,000
MRNS	49.35	50	49.5	50	2,000
MSOT	26.4	26	26	26	0
MTIL	1.9	2.01	1.9	2	21,000
MTL	508.01	509	507	507	2,600
MUBT	8.9	9.75	7.9	8.34	115,500
MZSM	3.75	3.95	3.9	3.9	10,000
NATF	292.72	303	303	303	19,700
NBF	5	4.99	4.99	4.99	500
NBP	52.23	52.65	51.56	51.76	5,598,500
NCL	46.42	47.84	46.55	47.29	987,000
NCPL	28.98	29.95	29	29.89	2,858,500
NETSOL	21.15	21.49	20.91	21	148,000
NETSOL-MAR	21	21.05	21	21.05	5,500
NIB	2.25	2.27	2.2	2.21	2,290,500
NIBTFC	99.9981	0	0	99.9981	0
NICL	3.1	3.15	3.05	3.07	180,500
NML	81.97	83.4	80.3	82.24	7,570,000
NML-CMAR	82.3	0	0	82.54	0
NONS	28	26.95	26.6	26.6	1,500
NPL	23	23.49	23.15	23.23	597,500
NRL	216.04	217.25	214	215.29	13,200
NSB10Y1	100	0	0	100	0
OGDC	200.03	201	199	200.07	56,600
OLPL	15.5	16	16	16	2,000
OLSM	3.54	3.35	2.85	3.35	1,000
PACE	3.45	3.52	3.35	3.44	727,500
PAEL	8.4	8.65	8.25	8.44	164,000
PAKD	57.5	58.5	58	58.02	3,000
PAKMI	1.37	1.4	1.11	1.21	53,000
PAKRI	23.72	24.05	23.6	23.82	45,000
PAKT	81	77.26	77.26	77.26	500
PASL	2.52	2.89	2.54	2.69	938,000
PASM	6.94	6.71	6.71	6.71	500
PEF	9.18	9.2	9.15	9.15	85,000
PGCL	145	145	145	145	400
PGF	16.04	16.2	16.05	16.2	44,000
PIAA	6.54	6.45	6.2	6.25	1,513,500
PICT	202.55	200.05	197.5	197.9	4,900
PIF	7.25	7.3	7.2	7.29	220,000
PINL	8	8.35	8.35	8.35	500
PIOC	20.16	21.16	20.2	21.16	3,688,000
PKGP	19.53	19.88	19.4	19.52	182,500
PKGS	176.5	177	175.05	177	2,000
PMI	1.69	1.67	1.6	1.6	11,000
PMPK	255.05	267	258	265.25	7,500
PMTFC6	99.8071	0	0	99.8071	0
PNGRS	2.73	2.9	2.5	2.9	3,000
PNSC	40.27	40.3	39.51	39.52	5,000
POL	452.39	454.7	451	453.38	53,200
POL-CMAR	454.22	0	0	455.05	0
PPL	173.43	174.75	173.5	174.43	262,900
PPL-CMAR	174.13	0	0	175.07	0
PPP	39.99	39.4	39.2	39.3	2,500
PRET	106.4	106	106	106	1,000
PRL	88.97	89.51	88	89.21	36,000
PRWM	29	30	28.3	30	3,500
PSEL	179.65	185	185	179.65	4,400
PSMC	103	107.5	103	106.1	87,500
PSO	203.53	206	202.65	204.66	527,500
PSO-CMAR	204.35	0	0	205.41	0
PSYL	15.5	16.5	16.35	16.5	2,000
PTC	20.31	20.82	19.38	19.65	28,769,500
QUICE	7.7	8.26	7.61	7.95	678,500
RAVT	2.54	2.45	2.05	2.35	24,500
RCML	48.21	45.8	45.8	45.8	10,500
REDCO	3.13	3.35	3.28	3.35	2,500
RICL	9.6	9.75	9.3	9.75	1,000
RMPL	3658.5	3750	3750	3750	20
SAIF	18.15	18.4	17.95	18.23	81,000
SANSM	15	16	15	15.9	3,000
SARC	7	7.19	7.19	7	500
SBL	2.34	2.4	2.28	2.38	21,500
SCBPL	12.6	12.75	12.5	12.5	13,000
SCLL	6.9	7	6	6.06	29,500
SCM	12	12.01	12	12	3,000
SEARL	57.37	58.8	57.51	58.54	334,500
SEPCO	1.42	1.39	1.35	1.36	53,000
SEPL	53	53.27	52.75	52.88	2,500
SFLL	34.42	36.14	36.14	36.14	0
SGML	16.44	16.9	15.9	16.11	11,000
SGMLPS	7.51	7.65	7.65	7.65	500
SGPL	2.55	2.69	2.5	2.5	5,000
SHCI	3.44	3.2	3.15	3.18	2,000
SHCM	20.9	20	20	20	0
SHEL	124.72	130.8	123.5	129.25	164,800
SHSML	27	26.25	26.25	26.25	1,000
SILK	2.09	2.09	2.02	2.02	1,008,500
SITC	190.58	190	188.15	188.44	4,200
SKFL	8.79	9	8.45	8.61	114,500
SLCL	3	3.79	3.79	3.79	500
SLYT	28	27.25	27	27	1,500
SMBL	2.5	2.6	2.51	2.55	107,500
SNBL	6.06	6.15	6.02	6.15	96,000
SNGP	17.29	17.43	17.15	17.19	413,000
SPL	12.64	12.75	12.4	12.5	255,500
SPLC	2.85	3	2.61	2.9	55,500
SRVI	165	163.13	163.1	163.12	200
SSGC	15.75	16	15.7	15.87	1,682,000
SSML	8.28	8.4	8.26	8.26	5,000
STCL	8	8.7	8.7	8.7	1,000
SUTM	268	270	270	270	500
TATM	30	29	28.5	28.55	4,000
TCLTC	33.5	32.6	32.6	32.6	500
TDIL	9.49	9.49	9.49	9.49	1,000
TELE	5.97	6.22	5.21	5.53	15,072,000
TGL	18.38	19.38	18.35	19.28	289,000
THALL	96.11	98.75	95.75	97.45	19,000
TICL	40	38	38	38	0
TPL	6.67	6.7	6.52	6.68	3,500
TREET	56.5	56.1	55.95	56	5,000
TREI	1.85	1.98	1.97	1.98	6,500
TRG	6.88	7.26	6.8	7.08	26,435,000
TRIBL	2.25	2.11	2	2	14,000
TRIPF	180	181.95	178	180	1,900
TSBL	2.4	2.45	2.45	2.45	1,000
TSMF	4.82	5.35	3.82	3.99	225,000
TSPL	1.5	1.54	1.4	1.48	22,000
UBL	85.37	86	83.5	84.74	732,000
UBL-CMAR	85.72	0	0	85.05	0
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	102.15	0	0	102.15	0
ULEVER	10908.5	10700	10700	10700	60
UNIC	10	10.02	10.02	10.02	1,000
UVIC	4.02	4.04	4.03	4.03	2,500
WAHN	50	49.15	48.05	48.5	11,000
WTCL	3.03	3.24	2.98	3.16	5,107,000
WTL	3.02	3.16	2.83	2.94	7,118,500
WYETH	860	850	850	850	50
YOUW	3.4	3.8	3.8	3.8	500
Total Turnover					266,983,480

KSE EOD Daily Share Price Data - 20/03/2013