KSE EOD Daily Share Price Data - 25/03/2013

For: March 25, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6.05	6.15	5.95	5.96	14,500
ABL	60	60	59.02	59.02	11,500
ABOT	209.4	209.99	204.15	208.8	2,500
ACPL	113.51	116	111.5	112.64	154,500
ADAMS	23.65	23.5	23.5	23.5	10,000
ADOS	36.14	37.94	36.45	37.88	222,000
AGIC	19.3	19	19	19	500
AGIL	74.25	74	73.75	73.75	1,000
AGL	11.5	12.19	11.5	11.53	49,000
AGSML	6.98	7.98	7	7	2,500
AGTL	213.5	215.1	211.25	211.3	9,300
AHCL	24.61	24.7	24.42	24.49	330,000
AHCL-CMAR	24.66	0	0	24.54	0
AHCL-CMAY	25.24	0	0	25.1	0
AHCL-MAR	24.67	24.9	24.5	24.59	238,000
AHI	14.5	15	14.8	14.92	8,500
AHL	33.65	33.95	33.22	33.5	20,500
AICL	69.87	68.85	66.55	66.93	1,861,000
AICL-CMAR	70.02	0	0	67.05	0
AICL-CMAY	71.65	0	0	68.61	0
AICL-MAR	69.96	70.09	66.5	66.97	399,500
AKBL	18.39	18.71	18.25	18.61	600,000
AKBL-CMAR	18.43	0	0	18.64	0
AKBL-CMAY	18.86	0	0	19.08	0
AKGL	12.2	12.1	12.1	12.2	8,000
AKZO	117.52	119	116.5	116.82	38,900
ALICO	19.5	20.5	20.5	20.5	500
ALNRS	32.2	33.81	32.7	33.81	2,500
AMBL	12.44	11.6	11.5	11.5	2,000
AMTEX	2.6	2.67	2.51	2.6	27,000
ANL	6.94	7.11	6.73	6.81	946,000
ANSM	10.45	10.37	10.37	10.37	0
APL	482.34	484.99	482.5	483.25	5,400
ASL	8.75	9.34	8.75	9.13	50,500
ASLPS	8.25	8.49	8.49	8.49	500
ATBA	268.98	270	265	266.2	1,400
ATFF	10.34	10.3	10.3	10.3	1,000
ATIL	47.8	48.88	46.7	48.82	48,000
ATLH	188	191	189.97	191	2,000
ATRL	197.7	201.58	194.7	195.83	854,000
ATRL-CMAR	198.14	0	0	196.19	0
ATRL-CMAY	202.72	0	0	200.74	0
ATRL-MAR	198.19	202	195.35	196.62	236,000
BAFL	15.36	15.5	15.03	15.09	431,000
BAFL-CMAR	15.39	0	0	15.12	0
BAFL-CMAY	15.75	0	0	15.47	0
BAHL	26.55	26.9	26.3	26.4	84,000
BAHL-CMAR	26.61	0	0	26.45	0
BAHL-CMAY	27.22	0	0	27.06	0
BAHLTFC2	102.85	0	0	102.85	0
BCML	35.1	36.4	34.1	34.1	4,000
BERG	21.47	21.5	20.85	20.94	8,000
BGL	6	5.99	5.51	5.83	5,500
BHAT	318.16	318	318	318	100
BILF	4.6	4.4	4.15	4.32	1,500
BIPL	6.4	6.4	6	6.24	1,086,500
BNWM	46.77	48	48	48	2,000
BOK	6.05	6.25	5.96	6.25	6,000
BOP	8.25	8.5	8.24	8.36	972,000
BPL	37	37.1	37	37	5,000
BROT	2.9	3	2.9	2.9	35,500
BRR	3.4	3.2	3.2	3.2	2,500
BYCO	12.16	12.27	12	12.04	1,360,500
CENI	12.36	12.99	12.65	12.65	2,500
CEPB	20.01	20.65	20	20.51	314,000
CFL	25.5	26.2	26.2	26.2	1,000
CHAS	8.85	8.55	8.5	8.55	2,500
CHBL	2.49	2.49	2.28	2.38	120,500
CHCC	53.24	53.55	52.5	52.55	403,000
CJPL	2.5	2.35	1.5	2.01	11,000
CLCPS	0.91	1	0.91	0.99	296,500
CML	4.47	4.6	4.08	4.27	289,000
COLG	1745	1745	1745	1745	100
CPL	221	221	221	221	500
CPMFI	6.5	6.52	6.51	6.52	30,000
CPPL	29	29	28.5	28.9	65,000
CSAP	34.75	35.5	34	34.25	141,500
CSUML	5.98	6	5.68	5.78	19,000
CYAN	48.9	50.5	48.4	48.51	10,500
DAWH	48.99	51.43	49.49	51.43	2,069,500
DBCI	2.32	2.44	2.31	2.44	55,500
DCH	2.57	2.69	2.55	2.6	29,000
DCL	5.04	5.27	5.09	5.14	2,300,000
DCM	2.4	3	2.4	2.54	236,500
DEL	2	2.14	2	2.13	23,500
DFML	3.14	3.75	3.16	3.63	5,639,500
DFSM	3.5	3.74	3.35	3.55	352,500
DGKC	69.26	70.7	69.62	69.89	6,038,000
DINT	55.5	58	55	56.74	8,500
DLL	50	51	48.61	48.61	18,500
DNCC	5	5.39	5	5	10,500
DOL	5.75	5.8	5.6	5.63	56,500
DSFL	2.16	2.35	2.16	2.25	1,184,500
DSIL	3.32	3.49	3.28	3.31	33,000
DSL	3.91	3.99	3.8	3.9	9,500
DWSM	2.91	3.14	3.05	3.1	124,000
DYNO	24.3	24.3	24	24	38,500
EFLTFC3	94.8214	0	0	94.8214	0
EFLTFC4	89	0	0	89	0
EFOODS	128.44	130.45	128.6	129.01	2,483,500
EFUG	91	91.5	90.25	91.04	270,000
EFUL	96.45	96.49	95	95.13	13,500
ENGRO	129.32	132.9	130.3	130.88	10,166,700
ENGRO-CMAR	129.61	0	0	131.12	0
ENGRO-CMAY	132.61	0	0	134.16	0
ENGROTFC	100.5718	0	0	100.3028	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	10.28	10.55	10.13	10.19	406,500
ESBL	2.61	2.92	2.92	2.92	1,000
EXIDE	361.19	355	350	350	300
FABL	8.86	8.98	8.65	8.68	36,000
FANM	4.5	4.55	4.55	4.55	500
FATIMA	22.31	22.7	22.16	22.23	153,000
FCCL	8.45	8.65	8.47	8.53	6,980,500
FCCL-CMAY	8.66	0	0	8.74	0
FCCL-MAR	8.45	8.65	8.46	8.53	1,015,500
FCSC	4.25	4.11	4	4.01	51,000
FDIBL	1.82	1.87	1.61	1.72	52,500
FDMF	6.7	7.4	6.55	7	1,179,500
FECM	3.54	3.55	3.21	3.55	1,500
FECTC	35.87	36.45	35.6	35.84	71,500
FEM	2.98	3.14	3	3	238,500
FEROZ	78.51	78.99	77.16	78.99	3,500
FFBL	37.18	37.34	37	37.02	350,500
FFBL-CMAR	37.26	0	0	37.09	0
FFBL-CMAY	38.12	0	0	37.95	0
FFC	108.91	109.99	108.5	108.6	1,365,100
FFC-CMAR	109.15	0	0	108.8	0
FFC-CMAY	111.68	0	0	111.32	0
FFLM	2.5	2.6	2.4	2.6	12,500
FHBM	9.28	9.03	8.75	9	16,000
FIL	10.5	10.5	10.5	10.5	500
FLYNG	3.4	3.45	3.33	3.4	52,000
FNEL	2.53	2.65	2.42	2.53	105,000
FPJM	1.75	1.79	1.75	1.75	18,500
FPRM	14.45	14	13.6	13.6	3,500
FTSM	1.46	1.6	1.4	1.4	15,500
FUDLM	8	8	7.91	8	131,000
FZCM	116	116	115	115	1,500
GAIL	3.45	4.15	3.59	3.77	143,000
GASF	5.93	6.12	5.95	6.1	103,000
GATM	20	20.75	20.25	20.36	8,500
GGL	25.6	25.79	25.4	25.41	11,500
GHNI	15.67	16.67	15.5	16.67	113,000
GHNL	6.19	7.19	6.15	7.19	1,039,500
GLAXO	78.21	78.51	77.9	77.94	21,500
GSPM	5.4	5.4	5.25	5.4	1,500
GTYR	28.37	28.69	27.99	28.44	84,500
GVGL	26.59	27.85	27.01	27.83	5,500
GWLC	10.42	11.3	10.72	11.17	19,500
HABSM	21.3	21.65	21.3	21.54	30,500
HAL	23.7	23.1	23.1	23.1	1,000
HBL	95.99	97.75	96.15	96.48	23,600
HCAR	30.53	30.9	30.4	30.44	48,500
HICL	13.2	13.28	13.15	13.19	17,000
HINO	85.41	89.6	84	87.45	2,500
HINOON	50.5	52.88	50.55	52.88	4,000
HIRAT	14	14.99	14.5	14.69	44,500
HMB	15.3	15.2	15.15	15.2	34,000
HUBC	50.65	51.38	50.8	51.07	2,287,500
HUBC-CMAR	50.76	0	0	51.16	0
HUBC-CMAY	51.94	0	0	52.35	0
HUMNL	29.03	29.45	28	28.97	4,000
HUSS	23.08	22.965	22.965	22.965	0
IBFL	47.7	47.65	46	47.65	11,000
IBLHL	26.5	26.25	26.01	26.08	311,500
ICI	137.76	138	136.16	136.23	12,000
ICIBL	1.56	1.64	1.5	1.57	105,000
IDSM	13.1	12.1	12.1	12.1	500
IDYM	437	456	456	456	100
IFSL	15.99	15.5	15.4	15.5	4,500
IGIBL	1.97	2.01	1.9	1.9	121,500
IGIIL	100.22	101	99	99.67	2,500
INIL	30.5	30.5	30.25	30.25	22,500
INKL	5.9	5.8	4.9	5.14	15,000
ISL	12.75	12.9	12.8	12.8	9,500
ISTM	16.78	17	16.95	16.95	2,000
JGICL	65.5	66	66	66	3,000
JKSM	20.9	20	20	20	14,500
JLICL	92	93.5	91.5	93.5	1,500
JOPP	8.27	8.73	8.48	8.61	1,500
JPGL	1.65	1.78	1.7	1.7	41,000
JSBL	4.9	5	4.88	4.93	214,500
JSCL	14.41	14.73	13.9	14.09	5,618,500
JSGCL	34	35	33	33.87	26,500
JSGF	8.68	8.69	8.54	8.56	155,000
JSIL	8.27	8.6	8.2	8.28	893,000
JSTFC6	100	0	0	100	0
JSVFL	10.8	10.98	10.75	10.96	75,000
KAPCO	52.47	55.06	52.7	54	2,020,000
KAPCO-CMAY	53.8	0	0	55.35	0
KASBB	2	2	2	2	147,000
KASBSL	5.6	5.69	5.5	5.51	15,000
KESC	5.86	5.99	5.76	5.79	898,000
KML	15.9	15.8	15.75	15.77	2,000
KOHC	77.95	78.98	78	78.17	131,500
KOHE	24.3	24.8	24.8	24.8	1,000
KOHP	2.5	2.5	2.5	2.5	4,000
KOHS	6.45	7.45	7.45	7.45	4,000
KOHTM	11	11	10.8	10.8	3,000
KOIL	2.6	2.65	2.59	2.6	56,000
KOSM	6.98	6.75	6.5	6.52	2,500
KSBP	68	67	66.7	66.7	1,500
KSTM	4.3	4.15	4.15	4.3	2,000
KTML	14.75	14.7	14.5	14.5	39,000
LINDE	158	158	156	156.03	600
LOTPTA	7.45	7.64	7.25	7.3	14,382,000
LPCL	6.54	6.69	6.46	6.55	4,314,000
LUCK	169.74	172.8	169.55	170.24	662,300
LUCK-CMAR	170.12	0	0	170.55	0
LUCK-CMAY	174.05	0	0	174.51	0
MARI	96.25	97.45	95.56	96	2,500
MBF	11.5	11.68	11.68	11.68	500
MCB	192.57	193.5	190.9	191.75	34,700
MCB-CMAR	193	0	0	192.1	0
MCB-CMAY	197.46	0	0	196.56	0
MDTL	5.24	5.75	5.09	5.18	58,500
MERIT	23.1	23.1	22.9	23.03	2,500
MFFL	312.5	311	305	305	300
MLCF	18.1	18.44	17.4	17.54	9,675,500
MODAM	1.3	1.3	1.3	1.3	1,000
MQTM	20	20.92	19.9	20.25	2,500
MRNS	51	52.4	52	52.4	2,500
MTIL	2	2	1.97	2	1,500
MTL	517.72	523.5	520	520.07	4,400
MUBT	6.34	6.24	5.34	5.35	186,000
MUREB	155	161.5	160	160	12,500
MWMP	2.97	2.85	2.8	2.8	6,000
MZSM	3.9	3.95	3.95	3.95	500
NBP	39.78	40.25	39.6	39.67	1,780,000
NCL	49.27	49.95	48.5	48.66	1,000,500
NCPL	29.65	30.15	29.4	29.95	229,500
NETSOL	21.13	21.45	20.8	20.88	122,500
NETSOL-MAR	21.15	21.1	21.1	21.1	11,000
NIB	2.25	2.3	2.21	2.21	675,000
NIBTFC	99.9981	0	0	99.9981	0
NICL	3.28	3.38	3.22	3.23	85,000
NML	84.45	85.4	83.25	83.69	3,203,500
NML-CMAR	84.64	0	0	83.84	0
NOPK	43.75	45.5	45.5	45.5	500
NPL	25	25.54	25.25	25.52	181,500
NRL	217.06	218	215.2	216.56	7,700
NSB10Y1	100	0	0	100	0
OGDC	203.37	205	202	204.16	217,500
OLTM	8.7	9.64	9.64	9.64	500
PACE	3.57	3.72	3.5	3.51	745,500
PAEL	8.59	8.74	8	8.22	203,000
PAKD	57	57	57	57	2,500
PAKMI	1.21	1.2	1.2	1.2	500
PAKRI	24.83	25	24.75	24.86	93,500
PAKT	79.99	79.5	79	79.5	2,500
PASL	2.52	2.63	2.51	2.54	229,500
PASM	6.7	6.98	6.98	6.7	500
PEF	9.28	9.3	9.26	9.29	104,000
PGCL	151	155	153	154	3,400
PGF	16.22	16.3	16.23	16.25	31,500
PIAA	6.68	6.89	6.4	6.82	21,229,000
PICT	195.01	196.9	192	195.38	2,000
PIF	7.34	7.35	7.23	7.27	28,000
PINL	7.99	7.9	7.61	7.7	4,000
PIOC	23.1	23.6	22.5	22.67	1,541,500
PKGP	20.32	20.65	20	20.09	197,000
PKGS	186.1	195.39	184.5	193.3	71,500
PMI	1.57	1.6	1.55	1.55	15,500
PMPK	283.01	297.16	280.15	297.16	54,400
PMTFC6	99.9607	0	0	99.9921	0
PNSC	39.57	39.99	39.2	39.22	5,500
POL	457.81	459.75	454.5	455	136,800
POL-CMAR	458.82	0	0	455.84	0
PPL	175.33	176.65	173.45	174.04	331,700
PPL-CMAR	175.72	0	0	174.36	0
PPP	39.5	40	39.6	40	4,500
PRET	107.63	108	106.5	108	1,000
PRL	94.61	97.88	95	95.59	55,000
PSEL	197.15	187.3	187.3	197.15	100
PSMC	97.29	99	96.6	98.21	9,500
PSO	204.75	206.49	203.5	203.98	509,600
PSO-CMAR	205.2	0	0	204.36	0
PSYL	18.5	19.5	19.5	19.5	500
PTC	19.75	20.08	19.7	19.74	1,700,500
QUICE	8.48	8.7	8.3	8.32	138,500
RAVT	2.35	2.48	2.35	2.35	42,000
RCML	41.34	39.4	39.3	39.3	13,500
REDCO	3.34	3.45	3.45	3.45	500
REWM	22.3	22.11	22	22.04	4,000
RICL	9.18	9.49	9.49	9.49	500
RUBY	4	3.6	3.6	4	500
SAIF	18.79	18.5	18.3	18.45	9,500
SANSM	17.1	18.1	17.25	18.1	2,000
SAZEW	18.22	18.15	17.7	18.15	11,000
SBL	2.4	2.38	2.35	2.37	26,500
SCBPL	12.75	12.55	12.45	12.51	11,500
SCLL	6.02	6.7	6.4	6.7	4,000
SCM	12.01	12.05	12	12	107,000
SEARL	60.18	60.75	59.2	59.49	117,000
SEPCO	1.41	1.44	1.4	1.44	79,500
SEPL	53	53	53	53	500
SFLL	39.83	41.82	37.84	41.82	1,000
SGML	15.95	16.95	16.02	16.95	88,000
SGPL	2.82	2.86	2.8	2.86	2,000
SHCI	3.3	3.5	3.5	3.3	1,000
SHEL	126.48	129.2	126.61	126.76	49,200
SHJS	66	66	66	66	2,000
SHNI	9.1	8.1	8.1	8.1	1,000
SIBL	3.65	3.93	3.5	3.85	36,000
SIEM	595	595	595	595	300
SILK	2.03	2.1	2	2.03	545,500
SING	19.5	20	19.74	20	9,000
SITC	187	190.01	187.5	190	12,200
SKFL	9	9	8.75	8.8	3,500
SLYT	28.05	27.1	26.9	26.9	21,500
SMBL	2.51	2.58	2.5	2.52	178,000
SMCPL	7.85	8	8	8	3,000
SMTM	6.42	6.1	5.99	6.1	28,000
SNBL	6.09	6.2	6	6.02	149,500
SNGP	17.01	17.15	16.85	16.89	143,500
SPL	14.38	14.89	14	14.07	557,000
SPLC	3.07	3	2.9	2.99	24,000
SSGC	15.74	15.83	15.63	15.68	38,000
SSIC	7.3	7.8	7.8	7.8	500
SSML	7.87	7.95	7.95	7.95	10,500
STJT	30.64	30.95	30.65	30.95	5,500
STPL	7.11	7.45	7.16	7.16	1,000
SURC	63.3	63.5	63.5	63.5	500
SUTM	263.25	250.1	250.1	250.1	500
SZTM	25.5	24.25	24.25	24.25	500
TDIL	9.76	9.49	9.49	9.49	500
TELE	5.62	5.79	5.4	5.42	1,659,000
TGL	19.94	20.14	19.5	19.92	100,500
THALL	97	97.5	97	97.01	12,500
TOWL	11.16	12.15	12.08	12.15	1,500
TPL	6.69	6.7	6.69	6.7	18,500
TREET	56.61	57.7	57.7	56.61	500
TREI	2.04	1.97	1.8	1.81	13,500
TRG	7.46	7.93	7.5	7.81	11,618,000
TRIBL	2.19	2.09	2.09	2.09	1,000
TRIPF	179.83	180	176.51	177	7,100
TRPOL	1.98	1.96	1.6	1.75	11,000
TSBL	2.5	2.89	2.43	2.43	2,000
TSMF	3.75	3.58	3.58	3.58	500
TSML	79.8	83.79	83.79	83.79	500
TSPL	1.39	1.4	1.26	1.35	82,500
UBL	84.87	86	84.01	84.46	29,000
UBL-CMAR	85.06	0	0	84.62	0
UBLTFC3	101.4667	0	0	101.4667	0
UCAPM	2.93	2.95	1.93	1.99	879,000
UDPL	14	15	13.9	15	57,500
ULEVER	10800	10910	10910	10910	20
UVIC	4.01	4.29	4.29	4.29	500
WAHN	49	48.5	48	48.5	7,000
WTCL	3.59	3.8	3.42	3.46	2,452,500
WTL	3.13	3.23	3.04	3.09	1,615,500
YOUW	3.33	3.4	3.37	3.4	10,500
ZTL	4.9	4.8	4.8	4.8	500
Total Turnover					155,569,820

KSE EOD Daily Share Price Data - 25/03/2013