KSE EOD Daily Share Price Data - 02/04/2013

For: April 02, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6	6.24	5.95	6.15	119,500
AATM	3	3.49	3.49	3.49	500
ABL	59.6	59.7	59	59.4	21,000
ABOT	217.16	217	212.5	217	3,800
ACPL	115.03	117.05	114.1	115.22	129,000
ADAMS	23.5	23	23	23	3,000
ADMM	25.99	26.95	25.99	26.95	8,000
ADOS	30.88	31	29.34	29.34	153,500
AGIC	19.5	18.75	18.5	18.5	14,500
AGL	12	13	12.1	12.6	221,000
AGTL	212	213	209	209.74	11,400
AHCL	24.52	24.55	24.2	24.34	341,000
AHCL-CMAY	25.08	0	0	24.88	0
AHI	14.44	14.4	14	14	22,000
AHL	33.91	34.44	33.5	33.69	20,000
AICL	70.58	73.47	70	71.61	3,395,000
AICL-CMAY	72.18	0	0	73.2	0
AKBL	19.28	19.3	19.03	19.05	311,500
AKBL-CMAY	19.72	0	0	19.47	0
AKGL	12.26	12.75	12.75	12.75	500
AKZO	118.27	120	118.3	119.1	57,000
ALICO	21.94	23.03	21.75	23.03	32,500
ALTN	10.5	11	10.5	10.88	18,000
AMTEX	2.6	2.56	2.51	2.51	19,000
ANL	6.87	6.99	6.7	6.74	1,368,000
APL	495.38	499	494	495	4,900
ARPAK	14.5	14.75	14.75	14.75	0
ARUJ	8.5	8.5	8.5	8.5	5,000
ASL	9.26	9.6	9.1	9.1	22,500
ASLPS	8.29	8.06	7.86	8.06	3,000
ATBA	269.98	269.75	269	269.75	300
ATFF	10.3	10.3	10.3	10.3	1,500
ATIL	47.93	48.45	47.65	48	24,500
ATLH	188	188.05	187	188.05	1,800
ATRL	201.34	203.25	195.3	197.6	2,095,000
ATRL-CMAY	205.91	0	0	202	0
BAFL	15.17	15.4	14.9	15.02	1,446,000
BAFL-CMAY	15.51	0	0	15.35	0
BAHL	26.4	26.6	25.7	26.09	472,500
BAHL-CMAY	27	0	0	26.67	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	13.25	13.26	13.1	13.1	6,500
BATA	1299	1350	1266	1342.5	1,250
BCML	35.75	37.53	37.25	37.53	24,500
BERG	21.25	22.19	20.91	21.2	198,500
BGL	6.36	6.35	5.9	6.3	45,500
BIFO	79.41	78	78	78	500
BILF	3.6	3.8	3.8	3.8	500
BIPL	6.4	6.35	6.2	6.31	173,000
BNWM	48.86	48.75	48.01	48.75	1,500
BOK	5.85	6	5.85	5.9	8,000
BOP	9.22	9.83	9.05	9.13	10,773,000
BPL	37.95	37.59	36.65	37.59	8,000
BROT	2.98	2.95	2.85	2.85	16,500
BRR	3.3	3.49	3.3	3.3	2,000
BWCL	43	41	41	41	1,500
BYCO	12.21	12.38	12.04	12.07	3,140,500
CCM	34.12	35.82	35.82	34.12	500
CENI	12.71	13.19	12.95	13	12,500
CEPB	20.74	20.55	20	20.35	13,500
CFL	25.25	25.3	25.3	25.25	500
CHAS	9	9.49	9	9	13,000
CHBL	2.41	2.42	2.4	2.4	6,000
CHCC	53.6	56.28	53.7	56.28	1,662,500
CLCPS	0.87	0.91	0.85	0.86	99,500
CLOV	63.55	66.72	65.99	66.72	20,000
CML	4.37	4.45	4.2	4.34	430,000
COLG	1780	1869	1850	1869	1,000
CPAL	7	7.6	7.2	7.6	2,000
CPL	227.18	238.53	229.9	238.53	15,100
CPMFI	6.5	6.5	6.5	6.5	9,000
CPPL	29.03	29	27.6	27.92	55,000
CRTM	14.7	14.5	14.41	14.41	10,000
CSAP	33.5	33.5	33.01	33.28	23,000
CSM	1.92	1.94	1.76	1.9	4,500
CSUML	5.82	5.86	5.66	5.8	18,000
CYAN	47.9	48.35	47.75	47.75	4,500
DAAG	4.82	4.06	4.05	4.05	5,000
DADX	37.8	36.25	36.25	36.25	20,500
DAWH	52.86	55.16	52.99	53.98	5,260,500
DBCI	2.4	2.68	2.38	2.45	44,000
DCH	2.6	2.57	2.5	2.51	77,500
DCL	5.01	5.15	4.95	5.09	2,377,500
DEL	2	2.15	2	2	3,000
DFML	3.75	3.8	3.5	3.52	392,000
DFSM	3.55	3.5	3.38	3.43	35,500
DGKC	71.13	72.42	71.2	72.16	7,816,000
DIIL	20	19	19	19	500
DINT	54.5	55.98	52.25	52.25	1,000
DLL	50.22	52.73	49.5	50.34	186,000
DNCC	5.38	5.38	5.05	5.05	33,500
DOL	5.5	5.62	5.4	5.49	105,500
DSFL	2.25	2.35	2.18	2.2	783,500
DSIL	3.39	3.65	3.3	3.51	209,000
DSL	4	4.05	4	4.01	14,500
DWSM	3.07	3.1	3.07	3.07	6,500
DYNO	24.05	24.35	24.25	24.35	1,500
ECOP	4.7	4.93	4.93	4.93	500
EFLTFC3	94.8214	0	0	94.8214	0
EFLTFC4	99.0424	0	0	99.0424	0
EFOODS	128.14	132.99	128.4	130.85	6,508,000
EFUG	86	87	85	85	12,500
EFUL	78	77.11	77.1	77.1	1,500
ELSM	53	52.5	52.5	52.5	500
EMCO	3.13	3.18	3.1	3.11	42,500
ENGRO	134.4	137.49	134.8	135.29	10,730,900
ENGRO-CMAY	137.45	0	0	138.3	0
ENGROTFC	100.5678	100.25	100.25	100.4999	2,000
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	10.44	10.65	10.36	10.37	898,500
EWLA	5.65	5.15	5.15	5.65	500
FABL	8.86	8.95	8.8	8.87	25,500
FANM	4.7	4.2	4.1	4.1	2,500
FATIMA	22.55	22.85	22.36	22.72	567,500
FCCL	8.49	8.83	8.46	8.77	36,444,500
FCCL-CMAY	8.68	0	0	8.97	0
FCSC	4.5	4.6	4.35	4.6	108,000
FDIBL	1.74	1.68	1.66	1.66	14,000
FECM	3.59	3.4	3.2	3.25	53,500
FECTC	36.96	37.6	36.5	36.74	306,000
FEM	3.14	3.23	3	3	125,500
FEROZ	80	80	80	80	1,000
FFBL	38.23	38.9	38.2	38.78	872,000
FFBL-CMAY	39.1	0	0	39.64	0
FFC	112.27	113.5	112.05	112.17	3,002,900
FFC-CMAY	114.82	0	0	114.67	0
FFLM	2.95	3	2.8	2.8	7,500
FHAM	8.9	8.76	7.9	8.27	290,000
FLYNG	3.65	3.72	3.5	3.66	284,000
FNBM	5.85	5.19	5.19	5.85	500
FNEL	2.5	2.6	2.5	2.5	68,000
FPJM	1.65	1.65	1.65	1.65	500
FPRM	14.4	14.99	14.99	14.99	500
FRCL	3.99	4.26	3.55	3.75	22,000
FTSM	1.66	1.4	1.25	1.4	2,000
FUDLM	8	8.15	8	8	8,000
FZTM	219.08	230.03	230.03	230.03	200
GADT	113	112	108.35	112	1,000
GAIL	4.15	4.4	4	4.4	58,500
GAMON	3.5	3.6	3	3.6	11,000
GASF	6.08	6.17	5.92	5.95	102,500
GGL	28.21	28.4	27.65	27.86	89,000
GHGL	68.18	69.8	68	69.8	1,000
GHNI	18.75	19.04	18.5	18.5	182,000
GHNL	7	7	6.85	6.88	34,500
GLAXO	79	79.5	78.1	78.59	146,000
GRAYS	38.5	39.5	37.06	37.78	3,000
GTYR	29.15	29.9	28	29	215,000
GUTM	11.6	12.1	12.1	12.1	1,500
GVGL	25.65	24.95	24.95	24.95	500
GWLC	11.2	11.2	10.9	10.91	7,000
HABSM	21.74	21.9	21.69	21.85	12,000
HADC	2.28	2.18	2.01	2.12	14,000
HBL	97.06	97.69	96.9	96.93	174,500
HCAR	29.83	30.3	29	29.31	186,000
HICL	13.5	13.5	13.3	13.49	15,000
HINOON	54.95	56.9	55.1	55.56	123,000
HIRAT	14.99	15.84	15	15.49	14,000
HMB	15.58	15.4	15.36	15.36	15,500
HUBC	51.47	52.9	51.25	52.34	2,218,000
HUBC-CMAY	52.64	0	0	53.5	0
HUMNL	28.88	28.99	27.47	28.99	25,500
IBFL	46.5	46.24	45.11	46.24	3,500
IBLHL	26	26.4	25.3	25.33	9,000
ICI	141	141.65	140.03	140.69	11,900
ICIBL	1.54	1.56	1.45	1.52	135,000
IDYM	426.8	430	405.5	405.5	1,200
IFSL	15.75	16	14.8	15.88	29,500
IGIBL	1.95	2.1	1.93	2.09	390,000
INDU	312.68	315	315	315	400
INIL	31.26	31.51	31.25	31.5	48,000
INKL	5	5	5	5	500
ISL	12.97	13.15	12.87	13.01	589,500
JDMT	36.75	36	36	36	500
JDWS	87.76	88.99	88.5	88.99	900
JGICL	57.4	57.01	57.01	57.01	1,000
JKSM	21	22.05	19.97	21.56	7,000
JOPP	8.45	8.87	8.15	8.26	8,500
JPGL	1.68	1.8	1.65	1.69	112,000
JSBL	4.71	4.78	4.5	4.58	1,240,500
JSCL	13.48	13.7	13	13.09	6,731,000
JSGCL	30.01	31	30	30.97	8,000
JSGF	8.5	8.63	8.3	8.31	122,500
JSIL	7.12	7.24	7	7.06	430,000
JSTFC6	100.0282	100.25	100.25	100.0797	28,000
JSVFL	10.7	10.56	10.26	10.5	123,500
KAPCO	53.1	54	53	53.96	1,913,000
KAPCO-CMAY	54.31	0	0	55.16	0
KASBB	1.97	1.95	1.89	1.95	15,000
KASBSL	5.84	5.79	5.65	5.65	6,000
KESC	5.64	5.75	5.6	5.62	947,000
KML	16.2	16.15	16.1	16.15	12,000
KOHC	80.07	83	80.5	81.79	222,000
KOHE	24.5	24.7	24.31	24.56	33,000
KOHP	2.72	2.87	2.76	2.77	15,000
KOHS	6.55	6.58	5.56	6.58	1,500
KOHTM	10.8	11.25	10.25	11.25	7,000
KOIL	3.05	3.2	2.9	2.97	535,000
KOSM	6.2	6.2	6.1	6.1	4,000
KSBP	64.9	65	64.5	64.5	1,500
KTML	15.4	15.95	15.48	15.83	125,500
LEUL	3	2.76	2.76	2.76	500
LINDE	156.01	157.7	156	156.01	5,000
LOTPTA	7.41	7.51	7.3	7.32	5,324,500
LPCL	6.58	7.06	6.57	7	24,816,500
LPGL	20.7	20.6244	20.6244	20.6244	0
LUCK	168.7	171	168.99	170.72	736,700
LUCK-CMAY	172.53	0	0	174.52	0
MACFL	26.5	26.3	26.25	26.3	7,000
MARI	98.5	98	96.75	96.89	11,000
MBF	11.89	11.85	11.46	11.56	4,500
MCB	189.64	191.89	188.86	190.05	689,500
MCB-CMAY	193.95	0	0	194.28	0
MEBL	26.33	26.25	26	26.01	17,500
MFFL	326	334	320	320	700
MIRKS	38.5	37.98	37	37.98	2,500
MLCF	18.76	19.76	18.84	19.68	29,262,500
MODAM	1.31	1.35	1.25	1.3	18,000
MQTM	20.5	21.32	20.1	20.2	16,000
MRNS	57	59.7	57.5	57.5	5,500
MSOT	24	24	23.95	23.95	2,500
MTIL	1.55	1.82	1.81	1.82	2,500
MTL	512.55	520	514.99	515.15	106,300
MUBT	4.9	4.85	4.51	4.85	7,500
MUREB	164	163.5	160	163.49	5,300
MWMP	2.87	2.86	2.8	2.8	6,000
MZSM	3.75	3.8	3.65	3.8	3,500
NATF	320.77	336.8	329	336.8	10,100
NBF	5.78	5.19	5.01	5.01	1,000
NBP	39.34	39.65	38.63	38.71	2,752,000
NCL	48.7	49.9	48.51	49.55	2,037,500
NCPL	29.62	29.99	29.5	29.55	826,500
NETSOL	21.1	21.48	21.13	21.26	232,000
NIB	2.31	2.36	2.23	2.24	1,989,000
NIBTFC	99.9908	0	0	99.9908	0
NICL	3.21	3.3	3.16	3.21	168,000
NML	84.43	85.99	84.71	85.07	3,511,500
NONS	26	26.2	26.2	26.2	2,000
NOPK	41.6	43.68	43.59	43.68	2,500
NPL	25.7	26.6	25.7	26.52	342,500
NRL	228.07	232	224.6	225	43,600
OGDC	204.53	206.5	202	202.95	936,200
OLPL	15.75	15.6	15.15	15.6	2,000
OTSU	33	34.65	34.65	34.65	2,500
PACE	3.64	3.81	3.62	3.7	2,010,500
PAEL	9.17	9.58	9.11	9.16	841,500
PAKD	58	58.75	57.75	58.75	1,500
PAKMI	1	1.34	1.16	1.34	6,500
PAKRI	25.54	25.7	25.25	25.6	488,500
PAKT	79	82.5	81	82.5	4,500
PASL	2.65	2.7	2.59	2.64	302,000
PASM	6.6	6.95	6.95	6.95	1,500
PCAL	44.04	45.5	45	45	1,500
PECO	52.995	52.495	52.495	52.495	0
PEF	9.25	9.4	9.3	9.35	63,000
PGCL	157	159.7	155.55	156.28	2,400
PGF	16.25	16.6	16.2	16.51	105,500
PIAA	7.18	7.26	6.91	6.97	2,964,000
PICT	187.72	192.5	188	188.38	2,200
PIF	7.23	7.65	7.3	7.52	405,500
PINL	8.15	7.8	7.8	7.8	500
PIOC	23.9	24.25	23.6	23.84	1,723,500
PKGI	16.2	15.8	15.8	15.8	500
PKGP	20.49	20.54	20.3	20.36	181,000
PKGS	194.79	203	190	198.21	175,000
PMI	1.5	1.59	1.46	1.46	22,500
PMPK	315.38	312	299.62	300.02	10,100
PMTFC6	99.9921	0	0	99.9921	0
PMTFC7	100.98	0	0	100.98	0
PNGRS	2.96	2.72	2.6	2.7	16,500
PNSC	40.11	41	39.4	39.4	3,000
POL	458.17	463.89	458.1	461.95	347,100
PPL	179.91	181.72	179.1	179.72	984,300
PPP	42.17	43.5	42.4	43.27	33,500
PPVC	4.5	4.5	4.5	4.5	500
PRET	114.4	114	113.5	114	1,000
PRL	96.23	96.75	95.5	95.62	43,000
PSEL	197	205.99	205.84	205.84	400
PSMC	101.89	103.5	101.25	103.05	37,000
PSO	204.63	206.25	203.3	203.82	1,247,100
PSYL	19.49	18.94	18.49	18.94	1,500
PTC	20.43	20.6	20.1	20.14	5,083,000
QUICE	8.04	8.33	8	8.1	225,000
RAVT	2.48	2.5	2.33	2.34	5,500
REDCO	3.45	3.37	3.25	3.25	4,000
RICL	9.69	9.8	9.55	9.55	14,500
RMPL	3790	3610	3610	3610	60
RUPL	23.62	23.1	23	23	2,000
SAIF	17.55	18.55	17.6	18.55	229,500
SANSM	21.26	22.32	22.25	22.32	20,000
SASML	10.1	11.1	11.1	11.1	0
SAZEW	17.58	17.76	17.5	17.7	11,000
SBL	2.34	2.3	2.21	2.29	105,500
SCBPL	13.13	13.49	13.14	13.36	14,000
SCLL	6.01	6	5.6	5.62	44,000
SCM	12.25	12.3	12.3	12.3	3,500
SEARL	59.2	60.19	59.25	59.67	60,000
SEPCO	1.37	1.4	1.35	1.35	116,500
SEPL	53.05	54	54	54	2,000
SFL	180	173.5	173.5	180	100
SGML	17.04	17.5	16.75	17.45	62,000
SGPL	2.4	2.7	2.41	2.68	8,000
SHEL	139.29	141.49	136.5	137.25	136,500
SHFA	43.95	43.99	43.99	43.99	1,000
SHSML	25.5	25.65	25.65	25.65	1,000
SIBL	3.6	3.84	3.25	3.65	7,500
SIEM	610	608	608	608	150
SILK	2.1	2.14	2.04	2.05	808,500
SING	19.7	20.4	19.02	19.2	4,000
SITC	188.6	189	188.5	188.63	21,300
SKFL	8.65	8.9	8.55	8.69	18,500
SLYT	25.75	26.5	26	26.5	19,000
SMBL	2.62	2.64	2.6	2.63	389,500
SMTM	6.16	6.38	6.38	6.38	1,000
SNAI	54.98	53	53	53	500
SNBL	6.15	6.3	6.11	6.18	163,000
SNGP	17.41	17.42	17.05	17.13	223,500
SPL	14.01	14.7	14.05	14.19	1,390,000
SPLC	2.19	2.29	2.24	2.24	23,500
SRVI	169.25	170	167.5	167.74	1,300
SSGC	16.1	16.23	15.9	15.94	130,500
SSIC	7.8	7.35	7	7.1	27,000
SSML	8.13	8.16	7.8	8.01	59,500
STCL	7.81	8.7	7.55	7.55	3,500
STML	50.5	50.5	50.5	50.5	500
STPL	7.18	7.2	7.15	7.15	3,000
SURC	62	62.5	62	62.5	46,500
TATM	28.5	28.5	28.5	28.5	1,000
TCLTC	34	34.4	33.01	34	76,000
TDIL	9.95	10	9.5	9.5	1,000
TELE	5.87	5.93	5.63	5.68	1,800,000
TGL	18.49	18.65	18.2	18.5	36,000
THALL	98.99	102.4	97	98.3	118,500
TOWL	14.12	15.12	15.12	15.12	500
TPL	6.8	6.93	6.63	6.76	2,500
TRG	7.85	7.99	7.6	7.78	2,454,500
TRIPF	186.3	189.5	183.5	187	4,000
TRSM	2.92	2.75	2.5	2.5	2,500
TSBL	2.43	3.1	3.1	2.43	1,500
TSMF	3.74	3.84	3.46	3.59	4,500
TSML	83.5	83.5	83	83	1,000
UBL	83.23	84	82.52	83.75	103,000
UBLTFC3	101.4667	0	0	101.4667	0
UCAPM	1.75	1.6	1.6	1.6	500
UDPL	15.53	14.8	14.61	14.8	4,500
ULEVER	12689	13323.45	13200	13323.45	2,240
UNIC	10.9	10.4	10.4	10.4	500
UPFL	4299	4300	4200	4300	60
UVIC	4.05	4.3	4.1	4.1	6,000
WAHN	48.1	47.55	47.55	47.55	500
WTCL	4.07	4.22	4.03	4.1	1,730,500
WTL	2.99	3.1	2.94	2.96	992,000
WYETH	937.07	952	928	930.42	1,850
YOUW	3.25	3.25	3.03	3.04	24,500
ZIL	87.88	83.49	83.49	83.49	500
ZTL	4.7	4.75	4.6	4.6	1,000
Total Turnover					225,244,510

KSE EOD Daily Share Price Data - 02/04/2013