KSE EOD Daily Share Price Data - 26/03/2013

For: March 26, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	5.96	6	5.83	5.95	6,000
AASM	16	15.01	15.01	15.01	500
ABL	59.02	59	59	59	10,000
ABOT	208.8	209	204.15	209	2,000
ACPL	112.64	112.8	110	110.99	69,000
ADOS	37.88	38.89	35.99	35.99	73,000
AGIC	19	19.99	19	19.66	21,500
AGL	11.53	11.7	11.7	11.7	500
AGSML	7	6	6	6	7,000
AGTL	211.3	212.99	207.5	210.25	400
AHCL	24.49	24.52	24.4	24.48	99,500
AHCL-CMAR	24.54	0	0	24.52	0
AHCL-CMAY	25.1	0	0	25.09	0
AHCL-MAR	24.59	24.5	24.4	24.5	4,500
AHI	14.92	14.65	14.31	14.31	8,000
AHL	33.5	33.73	33.23	33.5	41,500
AICL	66.93	70.27	66.71	69.81	1,560,500
AICL-CMAR	67.05	0	0	69.91	0
AICL-CMAY	68.61	0	0	71.54	0
AICL-MAR	66.97	70.31	67.35	69.48	383,000
AKBL	18.61	18.71	18.48	18.66	519,000
AKBL-CMAR	18.64	0	0	18.69	0
AKBL-CMAY	19.08	0	0	19.12	0
AKGL	12.2	12.3	12	12.06	82,000
AKZO	116.82	117	114.05	115.87	20,100
ALICO	20.5	20.52	20.52	20.52	1,500
AMBL	11.5	10.55	10.5	10.5	2,000
AMTEX	2.6	2.65	2.45	2.59	21,500
ANL	6.81	6.89	6.7	6.74	899,500
APL	483.25	484.7	480.01	483.9	19,000
ASL	9.13	9	8.68	8.98	37,000
ASLPS	8.49	8.99	7.61	7.78	3,000
ATIL	48.82	48.95	48.5	48.9	17,500
ATLH	191	188.15	188.15	191	100
ATRL	195.83	196	193.3	193.77	257,700
ATRL-CMAR	196.19	0	0	194.06	0
ATRL-CMAY	200.74	0	0	198.57	0
ATRL-MAR	196.62	196	194	194.55	82,000
BAFL	15.09	15.28	14.81	14.91	1,795,500
BAFL-CMAR	15.12	0	0	14.93	0
BAFL-CMAY	15.47	0	0	15.28	0
BAFS	33.995	33.5	33.5	33.5	0
BAHL	26.4	26.84	26.2	26.36	222,000
BAHL-CMAR	26.45	0	0	26.4	0
BAHL-CMAY	27.06	0	0	27.01	0
BAHLTFC2	102.85	0	0	102.85	0
BATA	1325	1385	1259	1259	250
BCL	38	36.1	36.1	36.1	500
BCML	34.1	33.51	33.5	33.5	6,500
BERG	20.94	21.65	20.8	21.1	31,000
BILF	4.32	4.5	3.6	3.98	4,000
BIPL	6.24	6.34	6.2	6.27	209,000
BNWM	48	48	47.5	48	2,000
BOK	6.25	5.83	5.83	5.83	500
BOP	8.36	8.45	8.2	8.25	795,000
BPBL	6.44	6.57	6.51	6.57	1,000
BPL	37	37.95	36.5	37.95	6,500
BROT	2.9	2.86	2.85	2.85	2,000
BWCL	43	43	43	43	500
BYCO	12.04	12.1	11.9	11.96	881,500
CENI	12.65	12.3	12.3	12.3	1,000
CEPB	20.51	21.1	20.5	20.96	47,000
CFL	26.2	25	25	25	1,500
CHBL	2.38	2.49	2.25	2.49	21,500
CHCC	52.55	52.51	51.8	51.98	201,500
CLCPS	0.99	1	0.93	0.93	9,000
CLOV	64	63	61.5	62.75	2,500
CML	4.27	4.4	4.25	4.27	44,500
CPAL	7.98	7.4	7.03	7.38	3,000
CPL	221	220.9	213.4	213.64	4,600
CPPL	28.9	29.95	28.8	29.76	206,500
CSAP	34.25	34	33.25	33.67	19,000
CSM	1.9	1.8	1.64	1.8	5,500
CSUML	5.78	5.93	5.5	5.91	18,500
CWSM	7.2	7.25	6.7	6.7	14,000
CYAN	48.51	49	48.55	49	2,500
DADX	35.03	36	36	36	500
DAWH	51.43	52.3	50.7	51.47	3,173,500
DBCI	2.44	2.49	2.3	2.46	46,500
DCH	2.6	2.79	2.55	2.68	68,000
DCL	5.14	5.32	5.14	5.27	3,408,000
DCM	2.54	2.5	2.35	2.36	19,000
DEL	2.13	1.9	1.9	1.9	4,500
DFML	3.63	3.93	3.64	3.77	3,670,500
DFSM	3.55	3.74	3.5	3.5	163,000
DGKC	69.89	70.18	68.75	69.06	3,749,000
DINT	56.74	56	56	56	1,000
DLL	48.61	49	47.15	48.72	16,500
DNCC	5	5.05	5.05	5.05	3,000
DOL	5.63	5.9	5.6	5.71	430,500
DSFL	2.25	2.35	2.24	2.26	576,000
DSIL	3.31	3.37	3.21	3.27	23,500
DSL	3.9	3.91	3.85	3.86	32,500
DWAE	2.75	2.9	2.9	2.9	5,500
DWSM	3.1	3.39	3.11	3.12	232,000
DYNO	24	23.95	23.9	23.95	3,500
EFLTFC3	94.8214	0	0	94.8214	0
EFLTFC4	89	0	0	89	0
EFOODS	129.01	129.55	127.16	127.61	1,102,500
EFUG	87.04	85.02	85	85.02	6,000
EFUL	77.46	79.99	78.5	78.5	6,500
EMCO	3.3	3.49	3.49	3.49	1,000
ENGRO	130.88	131.7	129.3	130.03	4,616,400
ENGRO-CMAR	131.12	0	0	130.22	0
ENGRO-CMAY	134.16	0	0	133.25	0
ENGROTFC	100.3028	0	0	100.3028	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	10.19	10.25	10	10.21	271,500
EXIDE	350	352	351	351	200
FABL	8.68	8.8	8.5	8.59	240,000
FATIMA	22.23	22.2	21.76	21.8	487,500
FCCL	8.53	8.68	8.35	8.42	10,523,500
FCCL-CMAY	8.74	0	0	8.63	0
FCCL-MAR	8.53	8.67	8.35	8.4	572,000
FCSC	4.01	4.01	4.01	4.01	1,000
FDIBL	1.72	1.66	1.66	1.66	500
FECM	3.55	3.2	3.2	3.2	500
FECTC	35.84	35.9	35	35.09	86,000
FEM	3	3.15	3	3	7,000
FEROZ	78.99	79.25	79.25	79.25	1,000
FFBL	37.02	37.09	36.8	37.01	289,500
FFBL-CMAR	37.09	0	0	37.06	0
FFBL-CMAY	37.95	0	0	37.93	0
FFC	108.6	109	108.35	108.84	408,700
FFC-CMAR	108.8	0	0	109	0
FFC-CMAY	111.32	0	0	111.54	0
FHAM	8.7	8.75	8.75	8.75	1,000
FHBM	9	9.2	9.2	9.2	3,000
FLYNG	3.4	3.43	3.3	3.34	114,500
FNEL	2.53	2.65	2.41	2.5	99,500
FPJM	1.75	1.7	1.55	1.57	10,000
FPRM	13.6	13.5	13.5	13.5	1,000
FRCL	4.2	3.56	3.56	3.56	1,000
FTSM	1.4	1.53	1.35	1.53	2,500
FZCM	115	115	115	115	1,000
FZTM	242.74	230.61	230.61	230.61	200
GADT	111	113.85	113	113.43	1,500
GAIL	3.77	4.02	3.85	3.85	21,500
GAMON	3.5	3.25	3.25	3.25	10,000
GASF	6.1	6.14	5.99	5.99	62,500
GATI	190	180.5	180.5	180.5	500
GATM	20.36	20.5	20.5	20.5	1,500
GGL	25.41	26	25.21	25.58	22,500
GHNI	16.67	17.67	17	17.67	171,500
GHNL	7.19	7.6	7.05	7.19	1,007,500
GLAXO	77.94	78.5	77.8	77.94	13,000
GRAYS	38.5	39	39	39	500
GTYR	28.44	28.25	27.85	28.1	7,000
GUSM	4.55	4.7	4	4	43,000
GVGL	27.83	28.4	28.39	28.39	1,500
GWLC	11.17	11.29	10.8	10.83	15,000
HABSM	21.54	21.69	21.59	21.65	7,000
HADC	2.05	2.09	1.99	1.99	47,500
HAL	23.1	23.2	22.9	22.9	2,000
HBL	96.48	97	95.75	95.85	147,900
HCAR	30.44	30.4	29.71	29.8	54,500
HICL	13.19	13.4	13.22	13.38	5,000
HINO	87.45	87	84.01	87	6,000
HINOON	52.88	53.58	53	53.52	5,000
HIRAT	14.69	15.49	14.6	14.92	31,500
HMB	15.2	15.33	15.2	15.25	63,000
HMIM	3.94	4.15	4.15	4.15	5,000
HSPI	19.25	18.41	18.41	18.41	4,000
HUBC	51.07	52.1	50.85	51.91	3,013,000
HUBC-CMAR	51.16	0	0	51.99	0
HUBC-CMAY	52.35	0	0	53.2	0
HUMNL	28.97	27.61	27.61	28.97	500
HUSS	22.965	22.91	22.91	22.91	0
HWQS	11.83	11.812	11.812	11.812	0
IBFL	47.65	47.49	47.49	47.49	500
IBLHL	26.08	27	26	26.09	90,000
ICI	136.23	137	136.01	136.51	7,900
ICIBL	1.57	1.58	1.45	1.56	61,500
IDYM	456	448.99	440.04	448.99	200
IFSL	15.5	15.5	15.5	15.5	5,000
IGIBL	1.9	1.95	1.9	1.91	37,500
IGIIL	99.67	100	95	98.55	26,000
INDU	292.2	292	292	292	500
INIL	30.25	30.1	30.1	30.1	1,000
ISTM	16.95	16.45	15.95	16.45	3,000
JGICL	66	69.25	66.99	68.37	9,000
JLICL	93.5	91.15	91.15	91.15	1,000
JOPP	8.61	8.75	8.75	8.75	2,000
JPGL	1.7	1.73	1.63	1.65	46,000
JSBL	4.93	5.04	4.82	4.9	177,500
JSCL	14.09	14.1	13.75	13.8	3,088,500
JSGCL	33.87	34.94	33.25	34.94	8,500
JSGF	8.56	8.7	8.4	8.55	65,500
JSIL	7.28	7.5	7.13	7.2	301,000
JSTFC6	100	100	100	100	2,028
JSVFL	10.96	10.62	10.6	10.62	2,500
KAPCO	54	54.15	53.51	53.92	146,000
KAPCO-CMAY	55.35	0	0	55.26	0
KASBB	2	1.9	1.9	1.9	108,500
KASBSL	5.51	6	5.4	5.83	162,500
KESC	5.79	5.8	5.65	5.7	502,500
KOHC	78.17	78.1	77.6	77.6	61,000
KOHE	24.8	24.5	24.5	24.5	17,500
KOHP	2.5	2.5	2.41	2.41	16,000
KOHS	7.45	8.45	8.45	8.45	86,500
KOIL	2.6	2.65	2.51	2.51	47,500
KOSM	6.52	7.52	5.75	6.14	435,500
KSBP	66.7	66.52	66.52	66.52	4,000
KSTM	4.3	3.9	3.85	3.9	2,500
KTML	14.5	14.25	14.15	14.2	2,000
LEUL	3.39	3.6	2.56	2.56	2,000
LIBM	77.55	79	79	79	0
LINDE	156.03	156	156	156	700
LOTPTA	7.3	7.78	7.27	7.61	8,240,000
LPCL	6.55	6.59	6.29	6.32	2,998,000
LUCK	170.24	170.2	167.9	168.59	895,700
LUCK-CMAR	170.55	0	0	168.84	0
LUCK-CMAY	174.51	0	0	172.77	0
MACFL	26.85	27	26.11	26.99	10,500
MARI	96	96.95	96.05	96.42	3,500
MBF	11.68	11.89	11.89	11.89	500
MCB	191.75	191.94	189.99	190.03	70,600
MCB-CMAR	192.1	0	0	190.31	0
MCB-CMAY	196.56	0	0	194.74	0
MDTL	5.18	5.5	5.5	5.5	1,000
MEBL	25.79	25.75	25	25.35	5,500
MEHT	92	90	90	90	500
MFFL	305	318	300	316.5	300
MFTM	2.5	2.75	2.75	2.75	3,000
MIRKS	37.9	38	37.99	38	1,000
MLCF	17.54	17.67	16.88	17.2	8,194,500
MRNS	52.4	52.75	50	52.75	4,000
MSOT	25.5	25	25	25	500
MTL	520.07	520.2	517	517	1,600
MUBT	5.35	5.53	4.88	5.13	81,000
MUREB	160	161.25	160	161	4,600
MZSM	3.95	3.55	3.55	3.55	1,000
NATF	305	304	304	304	18,000
NBP	39.67	39.89	39.12	39.18	805,000
NCL	48.66	48.8	47.45	48.2	1,226,000
NCPL	29.95	29.95	29.5	29.6	35,000
NETSOL	20.88	21.29	20.7	20.76	87,000
NETSOL-MAR	21.1	20.8	20.2	20.8	15,500
NEXT	4.7	4.6	4.5	4.6	2,000
NIB	2.21	2.27	2.15	2.2	1,588,500
NIBTFC	99.9981	99.95	99.95	99.9908	7,230
NICL	3.23	3.3	3.13	3.14	334,000
NML	83.69	84.5	82.6	83.47	3,471,500
NML-CMAR	83.84	0	0	83.59	0
NONS	26.15	25.25	25.1	25.18	1,000
NOPK	45.5	46	43.23	46	1,000
NPL	25.52	25.5	24.95	25.15	16,000
NRL	216.56	217.5	213.81	217.07	15,000
NSB10Y1	100	0	0	100	0
OGDC	204.16	204.31	199.63	200.8	1,817,600
OLPL	15.3	15.5	15.5	15.5	1,000
OLSM	3.5	3.55	3.21	3.55	2,000
OTSU	33	33.8	33.8	33.8	500
PACE	3.51	3.57	3.45	3.5	173,500
PAEL	8.22	8.5	8	8.3	296,500
PAKD	57	59	58	58	2,000
PAKL	2.99	2.89	2.5	2.89	1,000
PAKRI	24.86	25.35	24.7	25.09	226,500
PAKT	79.5	78	78	78	500
PASL	2.54	2.6	2.51	2.52	104,500
PCAL	45	45	44	45	1,000
PEF	9.29	9.38	9.21	9.3	67,500
PGCL	154	159	152	158.95	4,200
PGF	16.25	16.15	16	16	180,500
PIAA	6.82	7.55	6.6	7.4	38,797,000
PICT	195.38	202	192.5	193.75	4,400
PIF	7.27	7.4	7.21	7.21	15,500
PIOC	22.67	22.89	22.15	22.26	642,500
PKGP	20.09	20.12	19.9	19.97	174,500
PKGS	193.3	195	185.5	190.21	244,000
PMI	1.55	1.6	1.53	1.6	11,500
PMPK	297.16	312.01	297	311.62	70,900
PMRS	70	69.45	69.45	70	8,000
PMTFC6	99.9921	0	0	99.9921	0
PNSC	39.22	38.81	38.8	38.8	2,000
POL	455	456.5	448	451.56	158,700
POL-CMAR	455.84	0	0	452.23	0
PPL	174.04	174.45	173.5	173.7	125,300
PPL-CMAR	174.36	0	0	173.96	0
PPP	40	41.4	40.4	41.3	5,000
PRL	95.59	95.15	93.75	94.32	15,000
PSMC	98.21	99.11	97.5	98.05	33,500
PSO	203.98	204	201.25	201.91	285,500
PSO-CMAR	204.36	0	0	202.21	0
PTC	19.74	19.95	19.53	19.76	1,347,500
QUICE	8.32	8.3	8.1	8.2	38,500
RCML	39.3	39.3	39.3	39.3	2,000
REDCO	3.45	3.39	3.39	3.39	500
RICL	9.49	10.45	9	9.81	242,000
SAIF	18.45	18.3	18	18.19	30,500
SANSM	18.1	18.1	18.1	18.1	500
SAPL	361	377	355	377	1,100
SARC	6.55	7.18	7.18	7.18	500
SAZEW	18.15	17.7	17.7	17.7	4,000
SBL	2.37	2.49	2.3	2.38	114,500
SCBPL	12.51	12.4	12.26	12.26	6,500
SCM	12	12.1	12	12.1	7,500
SEARL	59.49	59.5	58.75	58.92	81,000
SEL	26.99	26.56	26.5	26.55	4,500
SEPCO	1.44	1.48	1.32	1.36	387,500
SEPL	53	53	53	53	9,000
SGML	16.95	17.75	17.1	17.28	93,500
SGPL	2.86	2.8	2.8	2.8	500
SHEL	126.76	127.99	124.18	124.96	19,000
SHFA	45	44.5357	44.5357	44.5357	0
SIBL	3.85	3.79	3.5	3.72	23,000
SIEM	595	595	595	595	150
SILK	2.03	2.09	2	2.01	493,000
SITC	190	193	188.55	189.76	49,400
SJTM	7.6	7.55	6.75	7.55	1,500
SKFL	8.8	9	8.1	8.65	11,000
SLYT	26.9	27	27	27	6,500
SMBL	2.52	2.56	2.51	2.56	272,500
SMCPL	8	8.4	7.9	8.4	5,000
SMTM	6.1	6.24	5.25	5.98	16,000
SNAI	52.5	53.49	52	53.45	2,000
SNBL	6.02	6.14	6.05	6.09	1,810,500
SNGP	16.89	16.95	16.71	16.89	193,500
SPL	14.07	14.9	13.9	14.65	1,342,500
SPLC	2.99	3.1	2.9	3.06	141,500
SRVI	165	170	166	169.85	1,900
SSGC	15.68	15.88	15.64	15.81	36,000
STJT	30.95	32.49	30.99	32.49	23,000
STPL	7.16	7.5	7.22	7.43	4,000
TATM	29.36	28	27.9	27.9	5,500
TDIL	9.49	10.23	9.1	9.39	12,500
TELE	5.42	5.51	5.3	5.44	1,696,500
TGL	19.92	19.51	18.92	18.92	110,000
THALL	97.01	98	96.51	96.51	2,000
TOWL	12.15	13.15	13.07	13.15	1,000
TPL	6.7	6.8	6.41	6.75	6,500
TREET	56.61	55.65	55.5	55.58	3,000
TREI	1.81	1.89	1.75	1.89	6,000
TRG	7.81	7.98	7.46	7.6	11,799,000
TRIBL	2.09	2.05	1.61	1.9	13,500
TRIPF	177	180	179.5	179.95	7,900
TSMF	3.58	3.54	2.66	3.05	18,500
TSPL	1.35	1.35	1.25	1.33	21,000
UBL	84.46	84.75	84	84.01	55,000
UBL-CMAR	84.62	0	0	84.13	0
UBLTFC3	101.4667	0	0	101.4667	0
UCAPM	1.99	2.08	1.8	1.87	62,000
UDPL	15	16	16	16	11,500
ULEVER	10910	11100	10900	11100	1,740
UVIC	4.29	4.04	4.03	4.03	5,000
WAHN	48.5	49.65	49.65	49.65	1,000
WTCL	3.46	3.59	3.36	3.48	3,350,000
WTL	3.09	3.19	2.98	3.01	1,400,000
YOUW	3.4	3.49	3.2	3.39	22,000
ZTL	4.8	4.78	4.78	4.78	500
Total Turnover					150,639,698

KSE EOD Daily Share Price Data - 26/03/2013