KSE EOD Daily Share Price Data - 03/04/2013

For: April 03, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6.15	6.5	6.25	6.33	443,500
AATM	3.49	3.25	2.6	3.25	1,000
ABL	59.4	59.5	58.3	58.43	36,000
ABOT	217	222	213.5	221	2,300
ACPL	115.22	120.2	116.1	119.21	502,500
ADAMS	23	23.26	23	23	8,000
ADOS	29.34	28.9	27.88	27.88	62,000
AGIC	18.5	18.75	18.25	18.25	16,500
AGL	12.6	13.25	12.3	13.22	277,500
AGTL	209.74	209.25	209	209	1,500
AHCL	24.34	24.45	24.06	24.21	592,500
AHCL-CMAY	24.88	0	0	24.74	0
AHI	14	14	14	14	1,000
AHL	33.69	33.8	33.5	33.69	11,500
AICL	71.61	75.19	72.6	75.19	4,186,000
AICL-CMAY	73.2	0	0	76.83	0
AKBL	19.05	19.2	19.01	19.04	168,000
AKBL-CMAY	19.47	0	0	19.46	0
AKGL	12.75	12.25	12	12	4,500
AKZO	119.1	119.99	118.64	118.8	32,200
ALICO	23.03	23.8	22.5	22.75	19,500
AMBL	11.43	10.43	10.43	10.43	500
AMTEX	2.51	2.59	2.48	2.5	43,500
ANL	6.74	6.84	6.7	6.76	642,500
ANSM	10.37	10.3646	10.3646	10.3646	0
APL	495	500	496	497.63	22,000
ARM	39	39.35	39.35	39.35	14,000
ARPAK	14.75	15.2	15.2	15.2	3,000
ASHT	13.2	12.75	12.25	12.25	1,000
ASL	9.1	9.25	9	9.15	14,000
ASLPS	8.06	8	8	8	9,500
ATBA	269.75	273	269.5	270.26	10,600
ATFF	10.3	10.5	10.3	10.5	4,500
ATIL	48	48.48	47.7	48.3	42,500
ATLH	188.05	185.21	185.21	188.05	100
ATRL	197.6	201.4	195.99	199.94	2,188,600
ATRL-CMAY	202	0	0	204.31	0
BAFL	15.02	15.08	14.96	14.99	435,000
BAFL-CMAY	15.35	0	0	15.32	0
BAFLTFC5	100.7751	100.7	100	100.7	12,000
BAHL	26.09	26.49	25.9	26.05	1,165,000
BAHL-CMAY	26.67	0	0	26.62	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	13.1	13.9	13.25	13.4	12,000
BATA	1342.5	1409.62	1300	1409.62	8,300
BERG	21.2	22.26	20.9	21.98	440,000
BGL	6.3	6.46	6	6.13	7,000
BIFO	78	81.7	81.7	81.7	1,000
BIPL	6.31	6.35	6.3	6.3	87,000
BOK	5.9	6	5.76	5.81	3,000
BOP	9.13	9.13	8.75	8.81	3,081,000
BPL	37.59	36.85	36.7	36.85	4,000
BRR	3.3	3.25	3.1	3.18	21,500
BUXL	10.18	10.5	10.5	10.5	1,500
BYCO	12.07	12.13	11.98	12.02	1,490,000
CCM	34.12	35.8	35.8	35.8	2,000
CENI	13	13.25	13	13	38,000
CEPB	20.35	20.5	20	20.5	17,000
CFL	25.25	26.45	25.8	26.45	13,000
CHAS	9	9	8	8.08	52,000
CHBL	2.4	2.44	2.32	2.33	10,000
CHCC	56.28	59.09	56.84	59.08	1,819,000
CLCPS	0.86	0.95	0.85	0.86	39,000
CLOV	66.72	69.5	67.25	68.94	37,000
CML	4.34	4.44	4.23	4.37	277,500
COLG	1869	1962.45	1940	1962.45	1,000
CPAL	7.6	7.55	7.2	7.55	1,000
CPL	238.53	250.45	244.1	250.45	69,800
CPPL	27.92	27.9	27	27.08	65,000
CSAP	33.28	33.75	33	33.31	18,500
CSM	1.9	1.99	1.7	1.93	41,000
CSUML	5.8	6.09	5.8	6	69,000
CYAN	47.75	48.5	47.61	47.89	23,500
DAAG	4.05	5.05	3.86	5.05	60,500
DAWH	53.98	54.1	52.5	53.83	2,402,500
DBCI	2.45	2.5	2.35	2.36	42,000
DCH	2.51	2.55	2.47	2.55	93,000
DCL	5.09	5.39	5.1	5.34	7,996,000
DCM	2.5	2.41	2.4	2.41	2,000
DEL	2	2	1.9	1.9	59,000
DFML	3.52	3.72	3.3	3.59	682,500
DFSM	3.43	3.5	3.31	3.38	63,500
DGKC	72.16	73.69	72	73.43	6,978,000
DINT	52.25	54.86	54.5	54.83	5,000
DLL	50.34	50.5	50.5	50.5	1,500
DMTX	8.75	9.75	9.75	9.75	500
DNCC	5.05	5.02	4.99	5	12,500
DOL	5.49	5.55	5.35	5.45	249,000
DSFL	2.2	2.25	2.17	2.2	378,000
DSIL	3.51	3.7	3.41	3.52	94,500
DSL	4.01	4	3.89	4	12,500
DWSM	3.07	3.2	3.07	3.13	29,000
DYNO	24.35	24.44	24	24.44	2,000
ECOP	4.93	5.05	4.95	5	6,500
EFLTFC3	94.8214	0	0	94.8214	0
EFLTFC4	99.0424	0	0	99.0424	0
EFOODS	130.85	137.39	130	137.39	5,478,000
EFUG	85	87.4	85.5	86	3,000
EFUL	77.1	78	78	78	1,500
ELSM	52.5	53	53	53	4,500
EMCO	3.11	3.2	3.15	3.15	20,000
ENGRO	135.29	137.34	130.5	136.23	10,501,400
ENGRO-CMAY	138.3	0	0	139.21	0
ENGROTFC	100.4999	101.5	101.5	100.6759	2,000
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	10.37	10.7	10.31	10.63	2,851,000
ESBL	2.95	2.67	2.06	2.06	69,500
EWLA	5.65	6.25	5.7	6.25	2,000
EXIDE	354.1	371.8	358	370.6	6,700
FABL	8.87	8.89	8.65	8.71	97,500
FATIMA	22.72	22.7	22.3	22.33	745,500
FCCL	8.77	8.95	8.75	8.81	19,108,500
FCCL-CMAY	8.97	0	0	9	0
FCIBL	2.41	2.5	2.5	2.5	5,000
FCSC	4.6	4.7	4.5	4.6	43,000
FDIBL	1.66	1.69	1.69	1.69	1,000
FECM	3.25	3.44	3.25	3.25	121,000
FECTC	36.74	37.48	36.7	37.29	177,000
FEM	3	3	3	3	20,000
FEROZ	80	81.98	80	80.03	21,500
FFBL	38.78	38.8	38.11	38.69	629,000
FFBL-CMAY	39.64	0	0	39.54	0
FFC	112.17	111	109.6	110.48	5,760,700
FFC-CMAY	114.67	0	0	112.89	0
FFLM	2.8	2.98	2.86	2.95	22,000
FHAM	8.27	8.75	8.6	8.7	31,000
FHBM	9.45	9.44	9.05	9.11	26,500
FLYNG	3.66	3.85	3.65	3.71	1,382,500
FNBM	5.85	5.6	5.31	5.31	25,500
FNEL	2.5	2.44	2.4	2.4	15,000
FPJM	1.65	2.01	1.85	2.01	147,000
FRCL	3.75	4	3.25	3.63	8,000
FRSM	24	23.3	23.3	24	1,000
FTSM	1.4	1.4	1.4	1.4	3,000
FUDLM	8	8	8	8	2,500
GADT	112	109.5	109.5	109.5	500
GAIL	4.4	4.3	4	4.1	11,000
GASF	5.95	6.2	5.9	6.11	132,500
GATI	180.5	189.25	182	188.63	2,500
GGL	27.86	27.9	27.5	27.5	82,000
GHGL	69.8	68.89	68.05	68.05	9,000
GHNI	18.5	19	18.3	18.39	144,500
GHNL	6.88	6.9	6.52	6.75	54,000
GLAXO	78.59	81.88	78.99	80.92	542,000
GLPL	126.35	132	132	132	1,000
GRAYS	37.78	38.5	38.5	38.5	500
GTYR	29	29.85	29	29.77	104,500
GVGL	24.95	25.8	25	25.8	9,000
GWLC	10.91	11.1	10.99	11.06	10,500
HABSM	21.85	21.8	21.5	21.8	2,000
HADC	2.12	2.25	2.25	2.25	3,500
HBL	96.93	97.5	96.51	97.13	129,800
HCAR	29.31	30.77	29.21	30.77	348,000
HICL	13.49	13.53	13.4	13.53	9,500
HINO	83.36	84.5	82	84.5	4,000
HINOON	55.56	57.97	55	56.65	5,500
HIRAT	15.49	15.63	15	15.11	35,000
HMB	15.36	15.31	15.31	15.31	500
HUBC	52.34	53.1	52.24	52.97	791,000
HUBC-CMAY	53.5	0	0	54.13	0
HUMNL	28.99	29.4	27.55	27.64	18,500
IBFL	46.24	46	45.5	45.5	2,000
IBLHL	25.33	26	25.8	25.8	8,000
ICI	140.69	140.25	139.95	140	16,400
ICIBL	1.52	1.56	1.46	1.48	100,500
IDYM	405.5	405	400	400	400
IFSL	15.88	16	15	15	4,000
IGIBL	2.09	2.03	1.95	1.95	20,500
IGIIL	99.5	104.47	102.49	104.47	25,000
INIL	31.5	31.6	31.11	31.3	30,000
ISIL	175.35	180	180	180	500
ISL	13.01	13.9	13.24	13.71	716,000
ISTM	17.2	18	17.25	17.97	39,500
JDMT	36	37	37	37	500
JGICL	57.01	59	59	59	500
JKSM	21.56	22.62	22.5	22.62	1,000
JLICL	92	93.8	92	93.8	124,500
JOPP	8.26	8.5	8.48	8.48	4,000
JPGL	1.69	1.69	1.62	1.64	101,500
JSBL	4.58	4.59	4.42	4.43	605,500
JSCL	13.09	13.1	12.6	12.71	7,014,500
JSGCL	30.97	30.5	29.52	30.01	5,500
JSGF	8.31	8.79	8.28	8.6	18,500
JSIL	7.06	7.1	6.92	7	236,000
JSTFC6	100.0797	0	0	100.0797	0
JSVFL	10.5	10.6	10.3	10.4	44,500
JUBS	5.25	4.26	4.25	4.25	7,500
KAPCO	53.96	54.8	53.65	54.39	382,000
KAPCO-CMAY	55.16	0	0	55.58	0
KASBB	1.95	1.97	1.9	1.9	29,500
KASBM	4.8	5	4.81	4.83	24,000
KASBSL	5.65	5.79	5.66	5.7	87,000
KESC	5.62	5.79	5.65	5.73	955,500
KML	16.15	16.5	16.45	16.5	10,500
KOHC	81.79	84.99	81.5	84.59	730,000
KOHE	24.56	25	24.5	24.6	44,000
KOHP	2.77	2.8	2.7	2.75	18,000
KOHS	6.58	6.3	6.3	6.3	1,000
KOHTM	11.25	11.68	10.65	11.45	20,500
KOIL	2.97	3.18	2.96	3.01	434,500
KOSM	6.1	6.4	6.2	6.4	6,500
KSBP	64.5	65	64.95	65	8,500
KTML	15.83	16.74	15.4	16.54	916,000
LINDE	156.01	161.9	156	159	1,700
LOTPTA	7.32	7.47	7.28	7.33	2,173,000
LPCL	7	7.33	7.05	7.13	20,004,000
LUCK	170.72	171.65	169.9	170.33	671,700
LUCK-CMAY	174.52	0	0	174.05	0
MACFL	26.3	26.73	26.05	26.1	39,000
MARI	96.89	97.84	96.65	96.85	8,500
MBF	11.56	11.9	11.46	11.9	2,000
MCB	190.05	193.55	189.55	190.45	1,183,800
MCB-CMAY	194.28	0	0	194.61	0
MEBL	26.01	26.5	25.85	26.44	125,000
MERIT	20.9	21.35	19.86	20.68	2,000
MFFL	320	336	328.5	332.93	16,600
MFTM	2.9	2.89	2.88	2.88	1,000
MIRKS	37.98	38.5	37.5	37.56	8,000
MLCF	19.68	20.56	19.62	20.32	20,935,500
MODAM	1.3	1.35	1.35	1.35	15,500
MQTM	20.2	21.21	20.1	20.63	68,000
MRNS	57.5	58.9	57.75	57.75	9,500
MSOT	23.95	24	24	24	1,000
MTIL	1.82	1.9	1.81	1.81	2,000
MTL	515.15	520.9	515	520.82	111,900
MUBT	4.85	4.6	4.51	4.51	5,000
MUCL	29	29.5	29.5	29.5	1,000
MUREB	163.49	171.66	164	171.66	5,700
MWMP	2.8	3.2	2.5	2.96	78,000
NAGC	52.48	51	51	51	500
NATF	336.8	353.64	347	353.64	17,000
NBF	5.01	5.73	4.75	5.73	1,000
NBP	38.71	38.95	38.6	38.73	721,000
NCL	49.55	51.3	49.3	50.93	2,920,500
NCPL	29.55	29.88	29.2	29.29	1,469,000
NESTLE	5773.95	6062.64	6045	6062.64	420
NETSOL	21.26	21.3	21	21.13	214,500
NEXT	4.6	4.8	4.8	4.8	7,500
NIB	2.24	2.29	2.22	2.25	861,500
NIBTFC	99.9908	100	100	99.992	7,000
NICL	3.21	3.34	3.2	3.22	188,000
NML	85.07	86.15	85.21	85.46	2,220,000
NONS	26.2	27	25.25	27	1,000
NOPK	43.68	45.86	45	45.86	5,500
NPL	26.52	27.1	26.5	26.8	255,000
NRL	225	230	224.5	227.96	155,900
OGDC	202.95	206.4	202.04	205.99	1,004,200
OLPL	15.6	15.5	15	15.34	86,500
OLSM	3.39	3.18	3.05	3.1	15,500
OTSU	34.65	33.15	33.1	33.1	3,500
PACE	3.7	3.75	3.57	3.58	978,000
PAEL	9.16	9.28	8.9	8.94	227,500
PAKD	58.75	59.8	57	59.75	1,500
PAKMI	1.34	1.35	1.17	1.35	4,000
PAKRI	25.6	26.1	24.32	24.55	1,652,500
PAKT	82.5	84	82	84	9,000
PASL	2.64	2.6	2.35	2.51	1,144,500
PASM	6.95	6.35	6.1	6.1	14,500
PCAL	45	44.5	44	44	1,500
PECO	52.495	51.6633	51.6633	51.6633	0
PEF	9.35	9.45	9.33	9.4	7,000
PGCL	146.28	144.99	140	143.08	4,600
PGF	16.51	16.86	16.59	16.81	118,000
PIAA	6.97	7.23	6.92	7.01	10,275,000
PICT	188.38	191.9	190.5	191	700
PIF	7.52	7.85	7.36	7.76	320,500
PINL	7.8	8.2	8.2	8.2	500
PIOC	23.84	24.11	23.32	23.52	1,852,500
PKGI	15.8	15.9	15.9	15.9	500
PKGP	20.36	20.8	20.3	20.35	821,000
PKGS	198.21	203.94	194.06	202.34	128,500
PMI	1.46	1.58	1.44	1.5	27,000
PMPK	300.02	315	290.05	301.36	76,500
PMTFC6	99.9921	0	0	99.9921	0
PMTFC7	100.98	101.75	101.75	101.1468	760
PNGRS	2.7	2.91	2.91	2.91	500
PNSC	39.4	41.37	40	40.85	128,500
POL	461.95	472.35	460	470.56	863,500
PPL	179.72	182.5	179.7	182.22	977,500
PPP	43.27	43	43	43	7,500
PPVC	4.5	4.25	4.25	4.25	500
PRET	114	119.7	114	119.31	17,500
PRL	95.62	96	95.3	95.79	14,500
PSEL	205.84	210	200	200	1,000
PSMC	103.05	104	103	103	8,500
PSO	203.82	205.42	203.6	204.06	889,600
PSYL	18.94	19.94	17.94	18.39	4,000
PTC	20.14	20.49	20	20.15	3,733,000
QUET	33.6	33	33	33	500
QUICE	8.1	9	8	8.77	2,823,500
RAVT	2.34	2.32	2.31	2.31	4,000
REDCO	3.25	3.31	3.03	3.09	4,500
REST	28.75	28.5	28.5	28.5	0
REWM	21.99	23	23	23	500
RICL	9.55	9.75	9.21	9.66	8,000
RMPL	3610	3790	3550	3790	40
RUPL	23	24.15	24.05	24.15	4,000
SAIF	18.55	19.55	18.99	19.55	190,000
SANSM	22.32	23.43	22.25	23.43	35,500
SAZEW	17.7	17.65	17.4	17.55	2,500
SBL	2.29	2.29	2.23	2.25	113,000
SCBPL	13.36	13.4	13.32	13.4	30,500
SCLL	5.62	6	6	6	2,500
SCM	12.3	12.3	12.25	12.3	2,500
SEARL	59.67	62.65	59.99	62.65	443,500
SEL	27	27	26.5	26.8	8,500
SEPCO	1.35	1.38	1.31	1.32	208,500
SEPL	54	54	53.49	53.49	1,500
SGML	17.45	18.45	17.25	18.09	279,000
SGPL	2.68	2.98	2.7	2.8	16,000
SHEL	137.25	143.47	137.55	141.91	532,200
SHEZ	420	435	420	435	2,200
SIBL	3.65	3.8	3.07	3.8	5,500
SIEM	608	605	605	605	100
SILK	2.05	2.08	2.02	2.05	500,500
SING	19.2	19.5	19.5	19.2	1,500
SITC	188.63	195.99	190	194.17	28,500
SKFL	8.69	9.69	8.75	9.69	366,000
SLCL	3.79	2.79	2.79	3.79	500
SLYT	26.5	26.95	26	26.8	22,500
SMBL	2.63	2.66	2.52	2.61	725,000
SMCPL	8	8	7.5	7.99	5,000
SMTM	6.38	6.1	5.81	5.81	14,000
SNAI	53	52.78	50.35	52.74	1,500
SNBL	6.18	6.2	6.06	6.15	75,500
SNGP	17.13	17.15	16.86	16.98	439,500
SPL	14.19	14.45	14.07	14.11	335,000
SPLC	2.24	2.24	2.13	2.2	3,500
SRVI	167.74	169	166	167	1,400
SSGC	15.94	16.05	15.91	15.95	131,500
SSIC	7.1	7.35	7.3	7.3	1,000
SSML	8.01	8.75	8	8.42	237,500
STCL	7.55	8.3	7.94	7.94	1,000
STPL	7.15	7.55	7.55	7.55	500
SUTM	259.99	260	250	250	9,000
TATM	28.5	28.89	28.31	28.53	2,500
TCLTC	34	34	34	34	8,000
TELE	5.68	5.87	5.56	5.69	1,709,000
TGL	18.5	19.5	18.36	19.5	493,000
THALL	98.3	103.21	99	103.21	60,000
THCCL	27.975	27.9086	27.9086	27.9086	0
TPL	6.76	6.62	5.95	5.98	610,000
TREET	56	56	55.35	55.35	1,000
TREI	1.84	2	1.81	1.82	10,000
TRG	7.78	7.94	7.7	7.83	2,055,000
TRIBL	1.99	1.99	1.99	1.99	1,000
TRIPF	187	191.5	185.85	191.19	9,800
TRPOL	1.83	1.56	1.4	1.47	16,000
TSMF	3.59	3.49	3	3.19	16,000
TSML	83	78.85	78.85	78.85	500
UBL	83.75	84.99	83.1	84.19	189,500
UBLTFC3	101.4667	0	0	101.4667	0
UCAPM	1.6	1.6	1.6	1.6	8,000
UDPL	14.8	15	14.8	15	3,000
ULEVER	13323.45	15000.01	15000	15000	13,720
UNIC	10.4	11.2	10.9	11.2	3,000
UPFL	4300	4500	4400	4500	140
UVIC	4.1	4.06	4.05	4.05	9,500
WAHN	47.55	48	47.11	48	4,000
WTCL	4.1	4.24	4.08	4.18	4,334,000
WTL	2.96	3.2	3.02	3.17	5,813,000
WYETH	930.42	950	937	946.5	2,000
YOUW	3.04	3.25	3.24	3.25	1,000
ZTL	4.6	5.2	4.8	5.2	3,500
Total Turnover					203,403,980

KSE EOD Daily Share Price Data - 03/04/2013