KSE EOD Daily Share Price Data - 22/03/2013

For: March 22, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6.14	6.1	5.96	6.05	25,000
ABL	59.75	60.5	60	60	11,000
ACPL	108.11	113.51	108.5	113.51	300,500
ADAMS	23	23.75	23.5	23.65	11,000
ADOS	34.45	36.17	35.27	36.14	191,500
AGIC	18.48	19.3	19.3	19.3	500
AGIL	75	74.25	74.25	74.25	500
AGL	11.85	11.7	11.5	11.5	42,000
AGSML	6.6	7.59	6.98	6.98	7,000
AHCL	24.52	24.75	24.5	24.61	112,000
AHCL-CMAR	24.58	0	0	24.66	0
AHCL-CMAY	25.15	0	0	25.24	0
AHCL-MAR	24.5	0	0	24.67	0
AHI	14.49	14.5	14.01	14.5	7,000
AHL	33.85	33.9	33.6	33.65	8,000
AICL	73.54	69.87	69.87	69.87	138,500
AICL-CMAR	73.73	0	0	70.02	0
AICL-CMAY	75.44	0	0	71.65	0
AICL-MAR	73.64	69.96	69.96	69.96	88,000
AKBL	18.38	18.48	18.15	18.39	450,500
AKBL-CMAR	18.43	0	0	18.43	0
AKBL-CMAY	18.85	0	0	18.86	0
AKGL	12.99	12.3	12.18	12.2	102,500
AKZO	119.37	120.1	117	117.52	34,000
ALICO	19.76	19.5	19.5	19.5	3,000
ALNRS	33.34	32.2	32.05	32.2	2,500
ALTN	10.5	9.6	9.6	9.6	500
AMTEX	2.59	2.65	2.5	2.6	136,000
ANL	7.02	7.17	6.91	6.94	1,364,000
APL	482.02	485.98	479.6	482.34	5,900
ARM	40.8	39	39	39	500
ASL	8.65	8.85	8.5	8.75	9,500
ASLPS	8.29	8.49	8	8.25	1,000
ATBA	263.84	271.45	264	268.98	6,500
ATIL	47.4	48	47.65	47.8	16,000
ATLH	188	190.1	188	188	1,600
ATRL	198.84	199.4	197.4	197.7	166,100
ATRL-CMAR	199.35	0	0	198.14	0
ATRL-CMAY	203.97	0	0	202.72	0
ATRL-MAR	199.44	199.5	198	198.19	121,000
BAFL	15.54	15.7	15.2	15.36	1,834,500
BAFL-CMAR	15.58	0	0	15.39	0
BAFL-CMAY	15.94	0	0	15.75	0
BAHL	26.76	26.89	26.51	26.55	118,500
BAHL-CMAR	26.83	0	0	26.61	0
BAHL-CMAY	27.45	0	0	27.22	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	13.53	14.25	14	14.25	2,000
BATA	1300	1325	1325	1325	50
BCML	33.5	35.1	35.1	35.1	500
BERG	21.35	21.47	21.47	21.47	1,000
BGL	5.99	6.44	6	6	1,000
BILF	4.4	4.61	3.4	4.6	7,500
BIPL	6.36	6.5	6.35	6.4	438,000
BNWM	47.16	46.77	46.77	46.77	500
BOK	6	6.05	6.05	6.05	4,000
BOP	8.18	8.3	8.17	8.25	418,000
BPL	37.25	37	36.75	37	6,000
BROT	2.95	3	2.9	2.9	3,000
BRR	3.3	3.4	2.45	3.4	1,000
BUXL	10.35	9.75	9.35	9.55	3,000
BYCO	12.15	12.3	12.12	12.16	942,000
CCM	32.3645	32.5	32.5	32.5	0
CECL	20.5311	20.25	20.25	20.25	0
CENI	12.8	12.89	12.2	12.36	56,000
CEPB	19.74	20.14	19.8	20.01	246,500
CFL	25.01	25.5	24	25.5	8,000
CHBL	2.4	2.62	2.35	2.49	45,000
CHCC	53.52	54.15	52.8	53.24	449,500
CJPL	1.89	2.5	1.5	2.5	4,500
CLCPS	0.98	0.96	0.89	0.91	20,000
CML	4.43	4.6	4.35	4.47	432,500
COLG	1750	1800	1740	1745	450
CPAL	7.35	7.98	6.57	7.98	5,000
CPL	224.1	226	219	221	2,800
CPPL	29	29	29	29	5,000
CSAP	34.38	35.2	34.25	34.75	256,500
CSM	1.75	1.9	1.7	1.9	6,000
CWSM	6.5	7.2	5.55	7.2	1,000
CYAN	49.5	49.5	48.81	48.9	4,500
DAAG	4	4.8	3	4.8	2,500
DAWH	49.89	49.85	48.5	48.99	901,000
DBCI	2.35	2.35	2.3	2.32	37,000
DCH	2.71	2.72	2.55	2.57	55,000
DCL	4.93	5.16	4.95	5.04	2,265,500
DEL	2	2.16	2	2	3,500
DFML	3.24	3.44	3.1	3.14	1,054,500
DFSM	3.4	3.6	3.5	3.5	20,500
DGKC	68.96	69.8	67.9	69.26	11,513,000
DINT	54	56	52.9	55.5	7,500
DKTM	7.5	8	8	8	500
DLL	49.18	51.34	49	50	4,500
DOL	5.8	5.93	5.71	5.75	173,500
DSFL	2.22	2.28	2.15	2.16	213,000
DSIL	3.37	3.44	3.26	3.32	29,500
DSL	3.82	4.04	3.8	3.91	58,500
DWAE	2.55	2.75	2.55	2.75	1,000
DWSM	2.95	2.91	2.91	2.91	3,500
DYNO	24.48	24.75	24	24.3	87,000
ECOP	5.2	4.8	4.8	4.8	1,000
EFLTFC3	94.8214	0	0	94.8214	0
EFLTFC4	89	0	0	89	0
EFOODS	127.61	129.94	127.99	128.44	3,212,000
EFUG	88.5	91.49	88	91	60,500
EFUL	94.1	97	95.01	96.45	4,000
ELSM	53	53.75	52.75	52.75	5,500
EMCO	3.31	3.3	3.3	3.3	67,000
ENGRO	131.2	131.55	127.77	129.32	11,329,700
ENGRO-CMAR	131.54	0	0	129.61	0
ENGRO-CMAY	134.59	0	0	132.61	0
ENGROTFC	100.3683	101	101	100.5718	2,868
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	10.42	10.55	10.22	10.28	507,000
EXIDE	359.36	367.5	353.01	361.19	1,700
FABL	8.82	8.98	8.65	8.86	29,000
FANM	4.25	4.5	4.5	4.5	500
FASM	100.5	101.5	101.5	101.5	500
FATIMA	22.51	22.6	22.25	22.31	503,500
FCCL	8.4	8.6	8.36	8.45	9,650,500
FCCL-CMAY	8.62	0	0	8.66	0
FCCL-MAR	8.43	8.6	8.42	8.45	358,000
FCSC	4.05	4.29	4	4.25	39,500
FDIBL	1.8	1.82	1.72	1.82	27,500
FDMF	6.7	6.7	6.66	6.7	20,500
FECM	3.36	3.54	3.54	3.54	1,500
FECTC	35.55	36.4	35	35.87	157,500
FEM	3.17	3.22	2.95	2.98	49,500
FEROZ	78	80	78.51	78.51	7,500
FFBL	37.04	37.3	37	37.18	650,500
FFBL-CMAR	37.14	0	0	37.26	0
FFBL-CMAY	38	0	0	38.12	0
FFC	107.92	109.9	107.96	108.91	2,223,500
FFC-CMAR	108.2	0	0	109.15	0
FFC-CMAY	110.71	0	0	111.68	0
FFLM	2.3	2.66	2.5	2.5	10,500
FIBLM	1.25	1.3	1.1	1.1	4,500
FIL	9.5	10.5	10.5	10.5	500
FLYNG	3.34	3.43	3.35	3.4	53,000
FNEL	2.25	2.75	2.15	2.53	1,607,000
FPJM	2.05	2	1.7	1.75	22,000
FRCL	4.3	4.35	4.2	4.2	5,000
FTSM	1.57	1.46	1.46	1.46	2,500
FUDLM	8.15	8	8	8	1,000
FZTM	255.51	242.74	242.74	242.74	200
GAIL	3.49	3.8	3.2	3.45	13,500
GASF	6	6.01	5.9	5.93	74,500
GATM	19.7	20	20	20	10,000
GGL	25.6	25.69	25.3	25.6	9,500
GHNI	15.58	16.4	15.5	15.67	44,500
GHNL	6.23	6.4	6.15	6.19	26,000
GLAXO	78.23	78.95	77.75	78.21	36,000
GRAYS	40	38.5	38	38.5	4,500
GSPM	5.43	5.4	5.4	5.4	5,000
GTYR	27.02	28.37	27	28.37	203,000
GUTM	11.6	11.6	11.6	11.6	500
GVGL	25.33	26.59	26	26.59	14,000
GWLC	10.41	10.42	10.12	10.42	1,000
HABSM	21.07	21.35	21.05	21.3	16,000
HADC	1.95	2.05	2.05	2.05	1,500
HAL	23.01	23.7	23.7	23.7	500
HBL	96.3	96.15	95.8	95.99	19,700
HCAR	31.1	31	30.4	30.53	73,000
HICL	13.11	13.4	13.2	13.2	22,500
HINOON	49.8	50.5	50	50.5	2,000
HIRAT	14.3	15.29	14	14	104,500
HMB	15.41	15.3	15.3	15.3	1,000
HSPI	19	19.26	19	19.25	9,000
HUBC	49.95	50.8	49.9	50.65	3,433,000
HUBC-CMAR	53.59	0	0	50.76	0
HUBC-CMAY	54.83	0	0	51.94	0
HUMNL	28.14	29.1	28.85	29.03	15,500
HUSS	23.3164	23.08	23.08	23.08	0
HWQS	10.8469	11.83	11.83	11.83	500
IBFL	47.7	47.7	47.7	47.7	1,000
IBLHL	26.8	26.88	26	26.5	3,000
ICCT	3	2.99	2.99	2.99	3,000
ICI	137.75	138	136	137.76	18,400
ICIBL	1.53	1.67	1.5	1.56	58,000
IFSL	15.75	15.99	15.99	15.99	500
IGIBL	1.99	2.04	1.97	1.97	106,500
IGIIL	102.69	104.75	100	100.22	12,000
INDU	306.9	303	292.2	292.2	800
INIL	30.6	30.8	30.31	30.5	38,000
ISIL	167	175.35	175.35	175.35	1,000
ISL	12.54	13.35	12.45	12.75	211,000
ISTM	17.25	17.75	16.3	16.78	7,500
JGICL	66.5	65.5	65.5	65.5	2,500
JLICL	94	92	92	92	2,000
JOPP	8.65	8.52	8.01	8.27	5,000
JPGL	1.7	1.7	1.63	1.65	37,000
JSBL	4.88	4.95	4.8	4.9	219,500
JSCL	14.36	14.64	14.33	14.41	3,878,500
JSGCL	34.4	35	34	34	37,500
JSGF	8.5	8.68	8.4	8.68	19,000
JSIL	8.37	8.47	8.22	8.27	411,000
JSTFC6	100	100	100	100	3,920
JSVFL	10.78	10.8	10.31	10.8	49,000
KAPCO	52.64	52.9	50.5	52.47	223,500
KAPCO-CMAY	54	0	0	53.8	0
KASBB	1.97	2.03	1.9	2	161,500
KASBSL	5.67	5.7	5.5	5.6	131,500
KCL	7.4	7.1	7.1	7.1	2,000
KESC	5.79	6.09	5.73	5.86	3,569,000
KML	16.1	15.9	15.9	15.9	5,000
KOHC	78.6	79	77.49	77.95	81,500
KOHE	24.84	24.51	24.3	24.3	130,000
KOHP	2.57	2.5	2.5	2.5	1,000
KOHS	5.45	6.45	6.45	6.45	4,500
KOHTM	11.16	11.15	11	11	2,500
KOIL	2.62	2.68	2.52	2.6	24,500
KOSM	7.1	7.11	6.98	6.98	4,000
KSBP	66.52	69.84	67.9	68	9,000
KTML	15.29	15	14.75	14.75	17,000
LINDE	156	158	158	158	1,300
LOTPTA	7.56	7.62	7.43	7.45	2,059,000
LPCL	6.54	6.65	6.45	6.54	3,924,000
LUCK	169.02	171.6	167.9	169.74	1,966,200
LUCK-CMAR	169.46	0	0	170.12	0
LUCK-CMAY	173.38	0	0	174.05	0
MACFL	26.85	26.55	26.55	26.85	2,000
MARI	95.96	96.99	95.79	96.25	10,000
MBF	12.25	11.7	11.5	11.5	170,000
MCB	188.58	192.9	188.5	192.57	200,600
MCB-CMAR	189.07	0	0	193	0
MCB-CMAY	193.45	0	0	197.46	0
MDTL	5.09	5.24	5.2	5.24	2,000
MEBL	25.49	25.79	25.2	25.79	5,000
MFFL	300	315	302.5	312.5	1,100
MFTM	3	2.95	2.39	2.5	2,000
MIRKS	37.9	37.9	37.9	37.9	500
MLCF	17.78	18.38	17.75	18.1	11,113,000
MQTM	20	20.5	20	20	7,000
MRNS	50	51	49	51	3,000
MTL	512.37	520	508.5	517.72	11,300
MUBT	7.34	7.48	6.34	6.34	299,500
MUREB	152.2	155	154.95	155	700
MWMP	2.89	3.25	2.73	2.97	25,000
NATF	300	305	305	305	18,000
NBF	5.07	5.19	5.19	5.19	500
NBP	39.89	40.2	39.6	39.78	1,279,000
NCL	48.83	50.45	49.15	49.27	2,649,000
NCPL	29.74	30	29.4	29.65	178,500
NETSOL	21.25	21.5	21	21.13	227,000
NETSOL-MAR	21.25	21.55	21.09	21.15	21,000
NEXT	4.9	5	4.7	4.7	82,000
NIB	2.25	2.28	2.23	2.25	862,000
NIBTFC	99.9981	0	0	99.9981	0
NICL	3.27	3.35	3.22	3.28	134,500
NML	83.14	85.6	83.5	84.45	5,106,000
NML-CMAR	83.35	0	0	84.64	0
NOPK	41.99	43.75	41.01	43.75	1,000
NPL	24.39	25.45	24.5	25	183,500
NRL	215.96	217.5	216	217.06	3,700
NSB10Y1	100	0	0	100	0
OGDC	203.81	204.5	201.2	203.37	430,400
OLPL	16	15.3	15.3	15.3	500
OLSM	3.45	3.5	3.5	3.5	500
PACE	3.59	3.66	3.54	3.57	844,000
PAEL	8.41	8.65	8.36	8.59	161,000
PAKD	58.02	58	56.01	57	2,000
PAKL	3.2	2.99	2.99	2.99	1,000
PAKRI	24.62	25	24.4	24.83	134,500
PASL	2.61	2.69	2.5	2.52	584,000
PEF	9.49	9.28	9.28	9.28	2,000
PGCL	146.78	151	151	151	900
PGF	16.25	16.25	16.16	16.22	13,500
PIAA	6.39	6.75	6.33	6.68	2,285,000
PICT	197.95	195.01	195.01	195.01	1,200
PIF	7.24	7.35	7.24	7.34	122,000
PINL	7.71	7.99	7.99	7.99	500
PIOC	22.21	23.28	22.11	23.1	3,410,000
PKGP	20.52	20.98	20	20.32	274,000
PKGS	185.85	187	185	186.1	2,500
PMI	1.6	1.57	1.57	1.57	1,000
PMPK	270	283.5	274	283.01	15,600
PMTFC6	99.8071	100	100	99.9607	12,127
PNGRS	3	3	2.9	2.96	2,500
PNSC	40.08	40.89	39.51	39.57	3,500
POL	456.38	459.5	456.5	457.81	106,900
POL-CMAR	457.56	0	0	458.82	0
PPL	174.98	175.78	174.5	175.33	464,000
PPL-CMAR	175.43	0	0	175.72	0
PPP	39.69	39.5	39.5	39.5	1,500
PRET	106	109.9	106	107.63	3,000
PRL	92.89	95.45	92.01	94.61	195,000
PSEL	187.9	197.29	197	197.15	600
PSMC	100.8	98.5	97	97.29	31,000
PSO	205.37	207.49	204.13	204.75	2,005,900
PSO-CMAR	205.9	0	0	205.2	0
PSYL	17.5	18.5	18.49	18.5	1,500
PTC	19.71	20	19.62	19.75	2,394,500
QUICE	8.4	8.84	8.41	8.48	729,500
RCML	43.51	41.34	41.34	41.34	1,000
RICL	9.23	9.46	9	9.18	18,000
RUBY	4	4.84	4	4	1,000
RUPL	21.55	21	20.48	20.53	7,000
SAIF	18.69	18.83	18.65	18.79	13,500
SANSM	16.9	17.1	17	17.1	1,500
SAPL	380	361	361	361	200
SAPT	253.79	266.39	263	263	300
SARC	6.75	7.35	6.34	6.55	9,500
SBL	2.37	2.55	2.33	2.4	9,500
SCBPL	12.68	12.75	12.05	12.75	187,000
SCLL	6.35	6.39	6	6.02	14,500
SCM	12.03	12.01	11.05	12.01	1,000
SEARL	58.36	60.98	58.99	60.18	385,500
SEPCO	1.4	1.43	1.37	1.41	119,500
SEPL	52.25	53	52.55	53	7,000
SFL	180	188.8	188.8	180	100
SFLL	37.94	39.83	39.83	39.83	0
SGML	15.9	16	15.95	15.95	10,000
SGPL	2.82	3.09	2.75	2.82	33,500
SHEL	127.68	129	125.5	126.48	25,000
SHJS	63	66	66	66	3,000
SIBL	3	3.7	2.45	3.65	181,000
SILK	2.03	2.07	2.01	2.03	953,000
SING	19.1	19.5	19.5	19.5	20,000
SITC	190	190	185.5	187	15,900
SKFL	8.94	9.01	8.56	9	14,500
SLYT	28.35	28.05	28.05	28.05	500
SMBL	2.51	2.54	2.5	2.51	266,000
SMTM	6.1	6.42	6.42	6.42	500
SNAI	54.9	54.65	52.5	52.5	3,500
SNBL	6.08	6.12	6.05	6.09	63,500
SNGP	17.2	17.28	16.9	17.01	438,000
SPL	13.5	14.45	13.61	14.38	1,997,000
SPLC	3	3.13	3	3.07	38,000
SRVI	168	165.01	165	165	500
SSGC	15.85	15.88	15.65	15.74	104,000
SSIC	7.7	7.3	7.3	7.3	3,000
SSML	8.01	8.15	7.81	7.87	64,500
STCL	8.79	8.94	8.94	8.94	500
STJT	31.99	31.25	30.5	30.64	5,500
STML	50.1	49.4	49.4	49.4	500
STPL	7.2	7.2	7.11	7.11	6,000
SURC	63.1	63.3	63	63.3	5,500
SUTM	270	270	256.5	263.25	5,500
SZTM	26	26	25.5	25.5	1,500
TCLTC	32.6	33	31.1	31.1	11,000
TDIL	10.43	10.69	9.55	9.76	7,000
TELE	5.54	5.8	5.54	5.62	2,508,500
TGL	19.89	20.14	19.45	19.94	231,000
THALL	96.88	97	97	97	1,000
TOWL	10.25	11.16	11.1	11.16	1,000
TPL	6.7	6.75	6.52	6.69	4,000
TREET	57	56.61	56.61	56.61	1,000
TREI	1.8	2.08	1.75	2.04	11,000
TRG	7.28	7.68	7.28	7.46	15,115,500
TRIPF	181.62	180	175	179.83	6,300
TRPOL	2.2	1.99	1.51	1.98	10,500
TRSM	2.05	2.92	2.92	2.92	500
TSMF	3.58	3.88	3.75	3.75	3,500
TSML	76	79.8	79.8	79.8	500
TSPL	1.31	1.4	1.29	1.39	68,500
UBL	84.5	86.5	83.01	84.87	110,000
UBL-CMAR	84.72	0	0	85.06	0
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	102.15	0	0	102.15	0
UCAPM	2.7	3.2	2.75	2.93	46,500
UDPL	13.85	14	13.05	14	2,500
ULEVER	10800	10800	10800	10800	100
UVIC	4.03	4.01	4.01	4.01	500
WTCL	3.21	3.77	3.15	3.59	16,233,500
WTL	2.92	3.26	2.92	3.13	8,279,500
YOUW	3.23	3.35	3.03	3.33	7,500
ZTL	4.9	5.09	5.09	4.9	2,500
Total Turnover					161,854,115

KSE EOD Daily Share Price Data - 22/03/2013