KSE EOD Daily Share Price Data - 27/03/2013

For: March 27, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	5.95	5.95	5.75	5.76	35,500
AATM	3.35	3.4	3	3	2,500
ABL	59	59	58.7	58.93	10,500
ACPL	110.99	112.49	109	109.67	80,000
ADOS	35.99	36	34.2	35.55	338,000
AGL	11.7	12.1	11.45	11.45	64,000
AGSML	6	6.99	5.25	6.99	3,000
AGTL	210.25	211	209.1	210.5	400
AHCL	24.48	24.65	24.2	24.47	200,000
AHCL-CMAR	24.52	0	0	24.5	0
AHCL-CMAY	25.09	0	0	25.07	0
AHCL-MAR	24.5	24.45	24.3	24.44	58,000
AHL	33.5	33.8	33	33.22	20,500
AICL	69.81	73.3	70.5	72.06	2,856,000
AICL-CMAR	69.91	0	0	72.14	0
AICL-CMAY	71.54	0	0	73.82	0
AICL-MAR	69.48	72.95	70.61	72.23	461,500
AKBL	18.66	18.9	18.52	18.67	865,500
AKBL-CMAR	18.69	0	0	18.69	0
AKBL-CMAY	19.12	0	0	19.13	0
AKDCL	56.5	58.8	58.8	56.5	3,500
AKGL	12.06	12.1	12	12	64,000
AKZO	115.87	117.84	116.01	116.37	27,700
ALICO	20.52	21.54	21.54	21.54	1,000
AMBL	10.5	11.5	11	11.5	2,500
AMTEX	2.59	2.6	2.47	2.49	251,500
ANL	6.74	6.9	6.74	6.78	612,500
APL	483.9	490	484	487.2	8,800
ASL	8.98	9.2	8.75	9.09	43,500
ASLPS	7.78	8.15	7.5	8	5,000
ATBA	266.2	266.63	260	266.49	400
ATFF	10.3	10.35	10.3	10.3	10,000
ATIL	48.9	48.95	48.5	48.5	15,500
ATRL	193.77	203.29	194.6	201.98	2,386,700
ATRL-CMAR	194.06	0	0	202.2	0
ATRL-CMAY	198.57	0	0	206.91	0
ATRL-MAR	194.55	203.99	195	202.52	653,000
BAFL	14.91	15.14	14.81	14.92	1,393,500
BAFL-CMAR	14.93	0	0	14.94	0
BAFL-CMAY	15.28	0	0	15.28	0
BAFS	33.5	33	33	33	0
BAHL	26.36	26.65	26.4	26.58	32,000
BAHL-CMAR	26.4	0	0	26.61	0
BAHL-CMAY	27.01	0	0	27.23	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	14.25	14	13.52	14	8,000
BCML	33.5	33.8	33.5	33.5	2,500
BERG	21.1	21.37	21.1	21.2	11,500
BGL	5.83	6.05	5.99	6	17,000
BILF	3.98	4.9	4.25	4.9	2,000
BIPL	6.27	6.38	6.2	6.25	249,500
BNWM	48	47.11	47.11	47.11	500
BOK	5.83	6.02	6	6.02	3,500
BOP	8.25	8.38	8.12	8.19	271,000
BPBL	6.57	7.25	5.7	7.25	2,500
BPL	37.95	38	38	38	500
BROT	2.85	2.95	2.95	2.95	11,000
BRR	3.2	3.6	3.31	3.45	43,000
BYCO	11.96	12.24	12	12.04	972,500
CENI	12.3	12.6	12.6	12.6	1,000
CEPB	20.77	21	20.5	20.69	51,000
CFL	25	25.01	25.01	25	500
CHBL	2.49	2.45	2.3	2.4	11,500
CHCC	51.98	52.15	50.95	51.05	380,000
CJPL	2.01	1.98	1.53	1.83	7,500
CLCPS	0.93	0.99	0.99	0.99	500
CLOV	62.75	64	64	64	1,500
CML	4.27	4.4	4.25	4.27	55,500
COLG	1745	1658.2	1657.75	1658.2	100
CPAL	7.38	7.9	7.9	7.38	500
CPL	213.64	220	215	217	9,200
CPMFI	6.52	6.5	6.5	6.5	4,000
CPPL	29.76	30.4	29.99	30	13,000
CSAP	33.67	33.7	33.36	33.5	44,000
CSM	1.8	1.83	1.83	1.83	500
CSUML	5.91	5.94	5.6	5.9	4,000
CWSM	6.7	7.64	6.01	6.51	3,000
CYAN	49	49	48	48.17	12,000
DAAG	4.8	5.8	5.8	5.8	500
DADX	36	37.8	37.79	37.8	1,500
DAWH	51.47	53.9	51.45	52.54	2,968,500
DBCI	2.46	2.41	2.33	2.35	51,500
DCH	2.68	2.69	2.51	2.55	55,000
DCL	5.27	5.4	5.05	5.12	2,631,000
DCM	2.36	2.5	2.5	2.5	4,000
DEL	1.9	2.25	2	2.14	51,500
DFML	3.77	3.88	3.47	3.55	1,448,500
DFSM	3.5	3.84	3.48	3.52	2,092,000
DGKC	69.06	69.57	67.91	68.16	6,551,000
DINT	56	55.85	53.2	55	16,000
DKTM	8	7.8886	7.8886	7.8886	0
DLL	48.72	49.89	48.12	48.12	6,000
DNCC	5.05	5	5	5	4,000
DOL	5.71	5.9	5.6	5.61	72,500
DSFL	2.26	2.31	2.12	2.16	590,500
DSIL	3.27	3.37	3.22	3.24	32,500
DSL	3.86	3.89	3.87	3.88	6,000
DWSM	3.12	3.22	3.06	3.17	22,500
DYNO	23.95	24.5	24	24	9,500
EFLTFC3	94.8214	0	0	94.8214	0
EFLTFC4	89	94	94	99.0424	900
EFOODS	127.61	130.25	127.9	128.18	3,459,000
EFUG	85.02	85	85	85	1,500
EFUL	78.5	80	75.36	79	2,500
ENGRO	130.03	131.49	129.15	129.66	4,243,700
ENGRO-CMAR	130.22	0	0	129.8	0
ENGRO-CMAY	133.25	0	0	132.82	0
ENGROTFC	100.3028	101.5	101.5	100.4751	1,160
ENGROTFC2	100.1886	101.5	101.5	100.1886	2,440
EPCL	10.21	10.4	9.97	10.04	684,000
EWLA	5.7	5.5	5.5	5.5	500
EXIDE	351	356.5	341	356.5	1,600
FABL	8.59	8.89	8.53	8.68	49,000
FATIMA	21.8	22	21.71	21.77	335,500
FCCL	8.42	8.55	8.28	8.33	5,685,000
FCCL-CMAY	8.63	0	0	8.53	0
FCCL-MAR	8.4	8.55	8.3	8.34	423,000
FCSC	4.01	4.15	4	4.15	59,000
FDIBL	1.66	1.71	1.7	1.7	1,500
FECM	3.2	3.55	3.14	3.14	3,500
FECTC	35.09	35.25	35	35.05	18,000
FEM	3	2.98	2.95	2.95	15,000
FEROZ	79.25	80.85	80	80	1,000
FFBL	37.01	37.15	36.9	36.92	704,500
FFBL-CMAR	37.06	0	0	36.96	0
FFBL-CMAY	37.93	0	0	37.82	0
FFC	108.84	109.33	108.65	108.96	1,189,700
FFC-CMAR	109	0	0	109.08	0
FFC-CMAY	111.54	0	0	111.62	0
FFLM	2.6	2.45	2.45	2.45	4,000
FHAM	8.75	8.85	8.8	8.85	1,500
FHBM	9.2	9.15	9.15	9.15	1,000
FIBLM	1.1	1.4	1.4	1.4	5,000
FLYNG	3.34	3.42	3.31	3.33	74,500
FNEL	2.5	2.55	2.43	2.43	27,000
FTSM	1.53	1.49	1.49	1.49	500
FUDLM	8	8	8	8	75,000
FZCM	115	115	115	115	500
FZTM	230.61	219.08	219.08	219.08	200
GADT	113.43	113.4	110.43	112.2	1,500
GAIL	3.85	3.94	3.75	3.83	8,500
GAMON	3.25	3.5	3.5	3.5	500
GASF	5.99	6.08	6	6.08	30,500
GATM	20.5	20.01	20	20	5,500
GGL	25.58	26.25	25.31	26.08	134,000
GHGL	69.5	68.45	67.5	67.98	1,000
GHNI	17.67	18.67	17.71	18.67	131,500
GHNL	7.19	7.59	7.1	7.2	524,500
GLAXO	77.94	78.5	77.92	78.08	23,500
GLPL	133	126.35	126.35	126.35	1,500
GTYR	28.1	28.4	27.75	27.98	5,000
GVGL	28.39	27	27	27	3,000
GWLC	10.83	11.35	10.5	11.35	2,000
HABSM	21.65	21.55	21.5	21.52	14,500
HADC	1.99	2.21	2.03	2.03	48,500
HBL	95.85	96.6	96	96.59	84,800
HCAR	29.8	30.7	29.75	30.65	53,000
HICL	13.38	13.4	13.2	13.2	22,000
HINO	87	91.25	85	86	13,500
HINOON	53.52	53	52.51	53	1,500
HIRAT	14.92	14.94	14.25	14.86	11,500
HMB	15.25	15.3	15.3	15.3	500
HMIM	4.15	3.55	3.15	3.15	1,000
HSPI	18.41	19.3	19.3	19.3	500
HUBC	51.91	52.11	51.02	51.14	330,000
HUBC-CMAR	51.99	0	0	51.2	0
HUBC-CMAY	53.2	0	0	52.39	0
HUMNL	28.97	28.5	27.55	27.55	33,500
HWQS	11.812	11.6472	11.6472	11.6472	0
IBLHL	26.09	26.3	25.7	25.77	14,000
ICCT	2.99	3.19	2.71	2.98	26,000
ICI	136.51	136.5	136	136.5	2,200
ICIBL	1.56	1.59	1.5	1.55	103,000
IDSM	12.1	11.1	11.1	11.1	1,500
IFSL	15.5	15.73	15.25	15.73	61,000
IGIBL	1.91	1.99	1.9	1.99	12,500
IGIIL	98.55	103.47	100.75	100.87	18,500
INDU	292	300	282	282	7,100
INIL	30.1	30.9	30	30.63	13,500
INKL	5.14	5.98	4.2	5.68	4,000
ISL	12.8	12.59	12.51	12.59	2,500
ISTM	16.45	17.1	17.1	16.45	500
JGICL	68.37	68.49	65.8	68.49	1,000
JLICL	91.15	93	90	90	10,500
JOPP	8.75	8.5	8.5	8.5	1,000
JPGL	1.65	1.74	1.59	1.62	379,000
JSBL	4.9	4.98	4.82	4.9	155,500
JSCL	13.8	14.26	13.85	14.01	4,355,000
JSGCL	34.94	35.98	34	34	30,000
JSGF	8.55	8.61	8.41	8.61	16,500
JSIL	7.2	7.35	7.1	7.13	348,000
JSTFC6	100	0	0	100	0
JSVFL	10.62	10.57	10.55	10.57	1,000
KAPCO	53.92	54	53.02	53.31	252,500
KAPCO-CMAY	55.26	0	0	54.61	0
KASBB	1.9	2	1.9	1.94	57,500
KASBSL	5.83	5.89	5.66	5.71	149,000
KESC	5.7	5.8	5.61	5.65	636,000
KHTC	129.15	123	122.7	123	1,000
KML	15.77	16.1	14.81	16	31,500
KOHC	77.6	77.8	77	77.25	31,000
KOHE	24.5	24.55	24.5	24.5	62,000
KOHP	2.41	2.45	2.4	2.42	10,000
KOHS	8.45	9.15	8.5	8.8	48,500
KOIL	2.51	2.65	2.55	2.55	28,000
KOSM	6.14	6.2	6.11	6.16	28,500
KSBP	66.52	65.6	65.5	65.5	6,500
KTML	14.2	15.2	14.4	14.77	63,000
LEUL	2.56	3.44	2.68	3.1	2,000
LINDE	156	156	155	156	8,600
LOTPTA	7.61	7.75	7.23	7.31	10,670,500
LPCL	6.32	6.45	6.21	6.24	3,529,500
LUCK	168.59	169.43	166	166.65	818,500
LUCK-CMAR	168.84	0	0	166.83	0
LUCK-CMAY	172.77	0	0	170.72	0
MACFL	26.99	27	26.15	27	16,500
MARI	96.42	97	96.5	96.88	6,000
MCB	190.03	193.5	190	191.23	165,200
MCB-CMAR	190.31	0	0	191.44	0
MCB-CMAY	194.74	0	0	195.89	0
MEBL	25.35	25.3	25.3	25.3	1,000
MERIT	23.03	22	21.9	21.9	2,000
MFFL	316.5	330	315.7	320.8	3,500
MIRKS	38	38	38	38	1,000
MLCF	17.2	17.38	16.53	16.68	10,487,500
MODAM	1.3	1.3	1.3	1.3	5,000
MQTM	20.25	20.25	19.6	19.82	3,000
MRNS	52.75	52.99	50.5	50.53	4,000
MTIL	2	1.9	1.9	1.9	1,000
MTL	517	521	519.98	520	2,600
MUBT	5.13	5.35	4.83	5	10,000
MUREB	161	161.5	161	161	2,200
MWMP	2.8	3	2.95	2.97	8,500
NATF	304	302	299	302	11,200
NBP	39.18	39.48	39.02	39.07	1,043,500
NCL	48.2	49.78	47.8	48.35	3,236,500
NCPL	29.6	29.9	29.3	29.5	236,000
NESTLE	5000	5250	5240	5250	720
NETSOL	20.76	21.06	20.65	20.67	108,500
NETSOL-MAR	20.8	21	20.75	20.77	40,500
NIB	2.2	2.24	2.15	2.16	1,495,000
NIBTFC	99.9908	0	0	99.9908	0
NICL	3.14	3.25	3.11	3.22	254,500
NML	83.47	84.9	83.26	83.51	2,785,500
NML-CMAR	83.59	0	0	83.6	0
NONS	25.18	26.35	26.35	26.35	500
NOPK	46	43.7	43.7	43.7	500
NPL	25.15	25.49	24.9	25.11	1,078,500
NRL	217.07	223	216.11	220.86	38,200
NSB10Y1	100	0	0	100	0
OGDC	200.8	203.7	200.75	202.22	2,053,500
OLPL	15.5	15.99	15.75	15.75	2,000
OLSM	3.55	3.39	3.05	3.39	3,500
OLTM	9.64	10.39	10.39	10.39	500
OTSU	33.8	34	33	33	5,500
PACE	3.5	3.62	3.47	3.51	832,000
PAEL	8.3	8.47	8.21	8.25	158,500
PAKD	56	58.6	58.5	58.55	1,000
PAKMI	1.2	1.1	1	1	17,500
PAKRI	25.09	25.49	25.15	25.38	176,500
PASL	2.52	2.7	2.46	2.48	614,000
PCAL	45	45	45	45	1,000
PEF	9.3	9.26	9.25	9.26	32,500
PGCL	158.95	157	151.25	155.55	1,800
PGF	16	16.2	16	16.12	24,500
PIAA	7.4	7.64	6.9	7.11	12,272,000
PICT	193.75	201	186	190	8,100
PIF	7.21	7.22	7.19	7.2	142,500
PINL	7.7	8	8	7.7	500
PIOC	22.26	22.5	21.35	21.45	433,000
PKGP	19.97	20.3	19.8	20.22	116,500
PKGS	190.21	190.2	190	190	1,500
PMI	1.6	1.61	1.55	1.55	15,000
PMPK	311.62	323	296.1	302.64	87,500
PMTFC6	99.9921	0	0	99.9921	0
PNSC	38.8	39.88	39	39	7,000
POL	451.56	455.88	451.5	453.41	46,400
POL-CMAR	452.23	0	0	453.91	0
PPL	173.7	175	173.5	173.98	482,300
PPL-CMAR	173.96	0	0	174.17	0
PPP	41.3	40.15	40.01	40.08	2,000
PPVC	4.01	4.05	4.05	4.05	0
PRL	94.32	97.5	95.01	95.93	77,500
PSEL	197.15	207	188.01	205	1,300
PSMC	98.05	100	98.5	99.06	25,500
PSO	201.91	204.5	200.65	202.41	664,200
PSO-CMAR	202.21	0	0	202.63	0
PSYL	19.5	19.99	18.5	18.99	2,000
PTC	19.76	20.17	19.37	19.7	12,099,500
QUICE	8.2	8.39	7.9	8.03	217,500
REDCO	3.39	3.15	3.12	3.12	2,500
RICL	9.81	9.99	9.51	9.7	33,000
RUPL	20.53	21.55	21.25	21.43	1,500
SAIF	18.19	18.69	18	18.15	36,500
SANSM	18.1	19.1	17.25	18.31	86,500
SAPL	377	377	370	370	700
SARC	7.18	7.47	7.45	7.47	1,000
SAZEW	17.7	17.5	17.5	17.5	2,500
SBL	2.38	2.39	2.31	2.38	9,500
SCBPL	12.26	12.6	12.45	12.6	30,000
SCLL	6.7	6.2	6.16	6.2	1,000
SCM	12.1	12.7	12	12	38,000
SEARL	58.92	59.5	58.75	58.94	75,500
SEL	26.55	27	26.61	26.61	9,000
SEPCO	1.36	1.4	1.3	1.4	70,500
SGML	17.28	17.38	16.8	17.1	6,500
SGPL	2.8	2.89	2.75	2.89	21,000
SHEL	124.96	131.2	125	130.7	320,100
SHEZ	400	400	400	400	200
SHFA	44.5357	44.95	44.95	44.95	1,000
SHSML	26.25	25.7	25.4	25.7	2,000
SIBL	3.72	3.85	3.26	3.7	70,500
SIEM	595	595	595	595	50
SILK	2.01	2.09	2.04	2.06	961,500
SING	20	20.1	20	20.1	22,500
SITC	189.76	194.78	191	193	35,000
SKFL	8.65	8.8	8.79	8.8	2,000
SLCL	3.79	3.64	3.64	3.79	500
SLYT	27	27	27	27	1,500
SMBL	2.56	2.65	2.56	2.56	76,000
SMTM	5.98	6.45	5.32	5.83	6,500
SNBL	6.09	6.19	6.1	6.15	107,000
SNGP	16.89	17	16.74	16.75	167,500
SPL	14.65	15.15	14.25	14.29	1,207,000
SPLC	3.06	3.18	2.31	2.66	129,000
SRVI	169.85	170	170	170	500
SSGC	15.81	15.86	15.65	15.68	42,500
SSIC	7.8	7.5	7.05	7.48	2,000
SSML	7.95	8	7.81	7.93	53,000
STPL	7.43	7.49	7.49	7.49	500
SURC	63.5	63.25	62.75	62.94	11,000
SZTM	24.25	23.05	23.05	23.05	500
TATM	27.9	27.75	27.75	27.75	500
TCLTC	31.1	32.65	32.65	32.65	5,500
TDIL	9.39	9.59	9.1	9.49	3,500
TELE	5.44	5.8	5.41	5.53	7,128,500
TGL	18.92	18.92	18.25	18.29	74,000
THALL	96.51	97.5	97.02	97.05	4,500
TPL	6.75	6.75	6.51	6.59	7,000
TREET	55.58	56.89	56.89	55.58	1,000
TREI	1.89	1.87	1.75	1.8	21,500
TRG	7.6	7.78	7.35	7.45	8,214,000
TRIBL	1.9	1.98	1.97	1.98	1,000
TRPOL	1.75	1.75	1.75	1.75	3,000
TSMF	3.05	3.89	2.55	3.25	17,500
TSPL	1.33	1.39	1.25	1.29	30,000
UBL	84.01	84.95	83.5	83.56	56,000
UBL-CMAR	84.13	0	0	83.65	0
UBLTFC3	101.4667	0	0	101.4667	0
UCAPM	1.87	1.9	1.67	1.8	24,500
UDPL	16	17	16	16.5	29,000
ULEVER	11100	11643.06	11643.06	11643.06	0
UVIC	4.03	4.1	4.04	4.06	4,000
WTCL	3.48	3.82	3.49	3.61	6,124,000
WTL	3.01	3.2	3	3.03	2,764,500
YOUW	3.39	3.5	3.11	3.38	5,000
Total Turnover					149,709,970

KSE EOD Daily Share Price Data - 27/03/2013