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

For: April 04, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6.33	6.4	6.2	6.27	32,500
ABL	58.43	58.5	57.8	57.97	33,000
ABOT	221	222	211.1	222	5,700
ACPL	119.21	121.5	118.25	120.68	223,000
ADMM	26.95	27.9	27.9	27.9	500
ADOS	27.88	27	26.49	26.49	66,500
AGIC	18.25	18	18	18	1,500
AGIL	75	78.5	77.74	77.75	3,000
AGL	13.22	14.22	13.2	13.92	517,500
AGSML	6.25	6.5	6	6.07	3,500
AGTL	209	212	210	210.56	3,800
AHCL	24.21	24.37	23.8	23.88	1,232,500
AHCL-CMAY	24.74	0	0	24.38	0
AHI	14	13.81	13.8	13.8	1,500
AHL	33.69	33.65	33.25	33.43	63,000
AICL	75.19	77	74.5	75.4	1,507,000
AICL-CMAY	76.83	0	0	76.96	0
AKBL	19.04	19.3	19	19.24	1,587,500
AKBL-CMAY	19.46	0	0	19.64	0
AKZO	118.8	120.2	117.8	118.05	63,400
ALICO	22.75	23.4	22.1	23.4	11,500
ALNRS	38.87	40.81	40.6	40.6	7,500
AMTEX	2.5	2.55	2.49	2.51	209,000
ANL	6.76	6.84	6.7	6.72	1,255,000
APL	497.63	500	494	499.24	5,800
ASHT	12.25	12.3	12.3	12.3	1,500
ASL	9.15	9.3	9.2	9.25	24,000
ASLPS	8	8.1	7.9	7.95	3,000
ATBA	270.26	279	274.9	276	5,000
ATIL	48.3	48.48	47.75	48.11	43,500
ATLH	188.05	186.98	180	184	2,600
ATRL	199.94	209.4	200	206.97	2,960,900
ATRL-CMAY	204.31	0	0	211.26	0
BAFL	14.99	15.1	14.9	15.05	743,500
BAFL-CMAY	15.32	0	0	15.36	0
BAHL	26.05	26.35	26.1	26.24	176,000
BAHL-CMAY	26.62	0	0	26.78	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	13.4	14.4	13.26	14.4	70,000
BATA	1386.62	1455.95	1455.95	1455.95	0
BCML	37.53	39.4	38.9	39.4	4,000
BERG	21.98	22.9	22.01	22.32	146,500
BGL	6.13	6.34	6	6.14	5,500
BHAT	318	333.9	320	333.9	800
BIFO	81.7	85.78	82.96	85.78	1,000
BIPL	6.3	6.39	6.25	6.3	236,500
BOK	5.81	6	5.9	6	17,000
BOP	8.81	8.88	8.5	8.56	2,636,500
BPL	36.85	37.9	36.66	37.9	3,000
BROT	2.85	2.75	2.7	2.72	12,000
BRR	3.18	3.49	2.75	2.75	1,000
BTL	122.32	124	124	124	1,000
BUXL	10.5	10.25	10.25	10.5	500
BWHL	26	26.48	26	26.47	2,500
BYCO	12.02	12.44	11.98	12.28	7,268,000
CECL	20.25	21	21	21	5,500
CENI	13	13.89	13.37	13.69	31,500
CEPB	20.5	21.1	20.5	21	116,000
CFL	26.45	27.77	25.5	26.78	206,000
CHAS	8.08	8.7	8	8.39	177,500
CHBL	2.33	2.46	2.31	2.34	32,000
CHCC	59.08	61	57.45	59.3	2,187,500
CLCPS	0.86	0.95	0.81	0.87	153,500
CLOV	68.94	72.38	69.55	72.37	23,500
CML	4.37	4.49	4.3	4.36	277,000
COLG	1962.45	1940	1940	1940	150
CPAL	7.55	8	7.99	8	2,000
CPL	250.45	262.97	253.5	262.97	123,400
CPPL	27.08	28.43	26.9	28.21	83,500
CRTM	14.41	14.35	14.32	14.32	6,000
CSAP	33.31	33.8	33.04	33.05	40,500
CSM	1.93	1.96	1.82	1.9	3,000
CSUML	6	6.1	5.77	5.8	40,500
CYAN	47.89	49	47.55	47.88	25,000
DAAG	5.05	6.05	4.36	6.05	52,500
DAWH	53.83	55.7	54	54.43	5,477,500
DBCI	2.36	2.47	2.35	2.4	39,500
DCH	2.55	2.6	2.45	2.59	374,000
DCL	5.34	5.75	5.35	5.4	20,956,000
DEL	1.9	1.98	1.9	1.98	14,000
DFML	3.59	3.65	3.45	3.48	465,500
DFSM	3.38	3.5	3.31	3.37	109,000
DGKC	73.43	73.75	72.26	72.43	6,616,500
DIIL	19	18	18	18	500
DINT	54.83	56.9	56	56.9	1,500
DLL	50.5	51	49.51	49.51	17,500
DOL	5.45	5.55	5.34	5.5	319,000
DSFL	2.2	2.3	2.2	2.21	186,000
DSIL	3.52	3.6	3.3	3.34	104,500
DSL	4	4	3.9	4	11,000
DWAE	2.9	2.99	2.99	2.99	500
DWSM	3.13	3.18	3.11	3.13	7,000
DYNO	24.44	24.5	24.25	24.25	11,000
ECOP	5	5.29	4.85	5	20,500
EFLTFC3	94.8214	0	0	94.8214	0
EFLTFC4	99.0424	0	0	99.0424	0
EFOODS	137.39	144.25	140.6	144.18	6,595,500
EFUG	86	85.3	85	85	13,000
EFUL	78	79.85	78	79.17	7,000
ELSM	53	53.75	53.75	53.75	1,000
EMCO	3.15	3.16	3.15	3.16	16,000
ENGRO	136.23	139.65	134.6	135.75	12,164,900
ENGRO-CMAY	139.21	0	0	138.57	0
ENGROTFC	100.6759	0	0	100.6759	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	10.63	11.63	10.6	11.63	10,784,000
ESBL	2.06	2.5	2.5	2.5	500
EWLA	6.25	5.8	5.75	5.75	4,000
EXIDE	370.6	380	372	373.5	2,100
FABL	8.71	8.87	8.4	8.49	259,000
FASM	99.75	104.73	103	104.73	3,000
FATIMA	22.33	22.8	22.3	22.61	11,220,500
FCCL	8.81	8.88	8.55	8.64	11,102,000
FCCL-CMAY	9	0	0	8.82	0
FCSC	4.6	4.6	4.45	4.45	73,500
FDIBL	1.69	1.77	1.68	1.75	11,000
FECM	3.25	3.55	3.55	3.25	500
FECTC	37.29	37.6	36.5	36.78	155,000
FEM	3	3.1	3.05	3.05	20,000
FEROZ	80.03	82	80.1	81.13	15,500
FFBL	38.69	38.84	38.37	38.65	541,500
FFBL-CMAY	39.54	0	0	39.45	0
FFC	110.48	111.48	109.96	110.22	2,529,700
FFC-CMAY	112.89	0	0	112.51	0
FFLM	2.95	2.95	2.8	2.88	30,000
FHAM	8.7	8.85	8.7	8.85	5,500
FLYNG	3.71	3.75	3.6	3.66	956,500
FNBM	5.31	5.6	5.6	5.6	2,500
FNEL	2.4	2.41	2.35	2.4	12,000
FPJM	2.01	2.03	2.01	2.02	2,000
FRCL	3.63	3.55	3.21	3.52	5,500
FRSM	24	25	25	25	500
FTSM	1.4	1.49	1.49	1.49	1,000
FUDLM	8	7.6	7.45	7.5	8,500
GAIL	4.1	4.45	4.1	4.17	32,500
GASF	6.11	6.17	6.05	6.07	81,500
GATM	20.45	21.47	20.8	21	11,500
GGL	27.5	27.47	27	27.27	69,500
GHNI	18.39	18.5	18	18.11	41,000
GHNL	6.75	6.8	6.51	6.6	114,000
GLAXO	80.92	82.5	81	81.79	409,000
GLPL	132	138.6	138.6	138.6	2,000
GRAYS	38.5	39.84	39.84	39.84	500
GSPM	5.3	5.25	5	5	9,500
GTYR	29.77	30.9	29.5	30.61	206,000
GUSM	4.48	4.1	4.05	4.05	12,000
GVGL	25.8	25.9	25.75	25.9	3,500
GWLC	11.06	11.2	11	11.2	4,000
HABSM	21.8	22.89	21.95	22.88	232,000
HADC	2.25	2.04	2.03	2.03	6,500
HBL	97.13	97.89	96.8	96.94	26,000
HCAR	30.77	32.3	31.6	32.3	44,500
HICL	13.53	13.6	13.4	13.4	23,000
HINOON	56.65	57.9	56.55	57	11,500
HIRAT	15.11	15.98	15.5	15.59	77,000
HMB	15.31	15.56	15	15	79,000
HUBC	52.97	53.1	52.5	52.81	525,000
HUBC-CMAY	54.13	0	0	53.91	0
HUMNL	27.64	28.28	26.26	26.26	14,000
HUSI	3.8	4.15	4.15	4.15	3,000
HWQS	11.2756	11.2206	11.2206	11.2206	0
IBFL	45.5	46.3	45.75	46.17	12,000
IBLHL	25.8	27.09	26.1	27.09	122,000
ICCT	2.99	2.98	2.98	2.98	2,500
ICI	140	144	140	141.7	76,700
ICIBL	1.48	1.53	1.45	1.5	77,500
IDRT	10.45	11.45	11.45	11.45	500
IDYM	400	400	400	400	100
IFSL	15	16	15	15.93	25,500
IGIBL	1.95	2.05	1.95	2.03	56,500
IGIIL	104.47	109.69	109.5	109.69	17,000
INDU	315	308	303.3	303.43	1,300
INIL	31.3	31.5	30.76	31.24	68,500
INKL	5	4.5	4	4.5	21,000
ISIL	180	180	180	180	500
ISL	13.71	13.88	13.21	13.6	54,500
ISTM	17.97	18.3	18.3	18.3	1,000
JDMT	37	36	36	36	4,000
JDWS	88.99	89.85	88	89.12	400
JKSM	22.62	23.75	23.75	23.75	500
JLICL	93.8	95	93	93	5,500
JPGL	1.64	1.69	1.62	1.63	84,500
JSBL	4.43	4.5	4.26	4.29	476,000
JSCL	12.71	12.75	12.25	12.3	8,771,000
JSGF	8.6	8.6	8.4	8.6	5,000
JSIL	7	7.06	6.92	6.93	265,000
JSTFC6	100.0797	0	0	100.0797	0
JSVFL	10.4	10.6	10.4	10.5	33,500
JUBS	4.25	3.7	3.25	3.36	8,500
JVDC	98	102.5	102.5	102.5	500
KAPCO	54.39	54.01	53.45	53.51	28,500
KAPCO-CMAY	55.58	0	0	54.62	0
KASBB	1.9	2.49	2.04	2.09	811,500
KASBSL	5.7	5.8	5.62	5.75	142,000
KCL	7.1	7.5	7.5	7.5	3,500
KESC	5.73	5.94	5.65	5.8	1,755,500
KML	16.5	16.32	16	16	8,500
KOHC	84.59	84.99	80.41	83.48	338,000
KOHE	24.6	25	24.5	24.75	67,000
KOHS	6.3	7	6.5	7	2,500
KOHTM	11.45	12.45	11.6	12.45	22,000
KOIL	3.01	3.04	2.81	2.86	276,500
KOSM	6.4	6.5	6.4	6.5	7,000
KTML	16.54	16.54	15.6	15.64	361,000
LEUL	2.76	2.77	2.77	2.77	500
LINDE	159	161.75	158	160.88	1,000
LOTPTA	7.33	7.64	7.31	7.39	8,784,000
LPCL	7.13	7.22	6.9	6.96	8,606,000
LUCK	170.33	171.5	169	169.92	489,300
LUCK-CMAY	174.05	0	0	173.44	0
MACFL	26.1	26	25.75	25.75	13,500
MARI	96.85	97.79	96.85	97.25	19,500
MBF	11.9	11.71	11.7	11.7	10,000
MCB	190.45	195.5	190	194.28	513,100
MCB-CMAY	194.61	0	0	198.31	0
MDTL	4.75	5.2	5.2	5.2	500
MEBL	26.44	26.9	26.5	26.5	19,000
MERIT	20.68	21.71	21	21.71	10,000
MFFL	332.93	349.57	325.2	349.57	47,500
MIRKS	37.56	39.43	38	39.43	5,000
MLCF	20.32	20.34	19.31	19.37	20,199,000
MODAM	1.35	1.6	1.3	1.5	256,000
MQTM	20.63	21.2	20.5	20.5	65,500
MRNS	57.75	60.63	57	60.63	12,000
MSOT	24	24	24	24	1,000
MTL	520.82	523	516.1	516.88	8,600
MUBT	4.51	4.75	4.23	4.41	3,000
MUREB	171.66	180.24	180.24	180.24	15,100
MWMP	2.96	2.83	2.82	2.83	1,000
MZSM	3.8	3.9	3.75	3.75	2,500
NATF	353.64	371.32	360	371.31	112,900
NBP	38.73	38.93	38.6	38.74	719,000
NCL	50.93	51	50	50.12	905,000
NCPL	29.29	29.5	28.37	28.67	463,000
NESTLE	6062.64	6100	6100	6100	20
NETSOL	21.13	22.18	21.15	22.18	1,620,500
NIB	2.25	2.36	2.23	2.28	1,848,500
NIBTFC	99.992	0	0	99.992	0
NICL	3.22	3.29	3.19	3.21	191,000
NML	85.46	85.87	84.06	84.28	1,999,500
NONS	27	25.65	25.65	25.65	1,000
NOPK	45.86	48.15	48	48.15	2,500
NPL	26.8	26.76	26.4	26.75	100,000
NPSM	17	16.75	16.75	16.75	0
NRL	227.96	239	229.5	237.97	687,600
OGDC	205.99	206	204.1	205.14	223,200
OLPL	15.34	15.5	15.4	15.4	3,000
PACE	3.58	3.79	3.55	3.57	1,571,000
PAEL	8.94	9.94	9	9.94	3,637,000
PAKD	59.75	58	57	58	7,500
PAKMI	1.35	1.35	1.35	1.35	500
PAKRI	24.55	24.08	23.33	23.43	989,000
PASL	2.51	2.69	2.46	2.51	141,000
PCAL	44	44	44	44	3,000
PECO	51.6633	49.6619	49.6619	49.6619	0
PEF	9.4	9.5	9.31	9.5	11,000
PGCL	143.08	145.9	144.99	145.56	1,600
PGF	16.81	16.8	16.5	16.76	480,000
PIAA	7.01	7.22	6.9	6.96	9,198,500
PICT	191	193.97	188	189.17	1,000
PIF	7.76	7.75	7.55	7.56	134,000
PINL	8.2	8.05	7.51	7.75	18,000
PIOC	23.52	23.5	22.35	22.47	3,433,000
PKGI	15.9	16.38	15.95	16.38	6,000
PKGP	20.35	21.11	20.4	20.68	2,959,000
PKGS	202.34	204.75	196.5	197.08	45,000
PMI	1.5	1.53	1.1	1.53	364,500
PMPK	301.36	316.42	308	316.42	39,400
PMTFC6	99.9921	0	0	99.9921	0
PMTFC7	101.1468	0	0	101.1468	0
PNGRS	2.91	2.84	2.72	2.72	2,000
PNSC	40.85	40.6	40.5	40.5	3,000
POL	470.56	471	469	470.26	292,700
PPL	182.22	182.65	180.75	181.42	330,200
PPP	43	44.5	42.61	43.55	93,000
PPVC	4.25	4.5	4.5	4.5	500
PRET	119.31	125.27	125.27	125.27	4,000
PRL	95.79	98.84	95.51	97.63	114,000
PRWM	30	30	28.6	29.21	8,000
PSMC	103	105	103	104.6	53,000
PSO	204.06	205.7	202.5	203.11	876,500
PSYL	18.39	18.99	18.5	18.99	1,000
PTC	20.15	20.88	20.15	20.66	7,554,000
QUET	33	34.6	34.6	34.6	1,000
QUICE	8.77	9.77	8.92	9.77	4,858,000
RAVT	2.31	2.42	2.31	2.33	25,500
REDCO	3.09	3.34	3.34	3.09	500
RICL	9.66	9.69	9.45	9.69	1,000
RMPL	3790	3979.5	3800	3979.5	1,420
RUPL	24.15	24.9	24.9	24.9	10,000
SAIF	19.55	20.55	19.98	20.55	193,000
SANSM	23.43	24.6	24	24.6	24,500
SASML	11.1	11.4333	11.4333	11.4333	0
SAZEW	17.55	17.8	17.5	17.5	8,000
SBL	2.25	2.34	2.26	2.3	68,000
SCBPL	13.4	13.9	13.35	13.35	75,500
SCL	125	131.2	131.2	131.2	400
SCLL	6	6.49	6	6	199,000
SCM	12.3	12.5	12.4	12.4	4,000
SEARL	62.65	65.78	64.11	65.78	373,500
SEL	26.8	26.75	26.75	26.75	2,000
SEPCO	1.32	1.39	1.3	1.31	127,000
SEPL	53.49	53.85	53.85	53.85	500
SGML	18.09	19.09	18	19.02	291,000
SGPL	2.8	3.5	2.9	3.21	353,000
SHCI	3.39	4	3.39	4	4,000
SHEL	141.91	149	139	147.41	1,011,200
SHEZ	435	456.75	414	456.7	12,000
SHJS	67	65.1	64.5	65.1	1,500
SHNI	8.1	9.1	9.08	9.1	7,000
SHSML	25.65	25.9	25.9	25.65	8,000
SIBL	3.8	3.31	3.31	3.31	1,000
SILK	2.05	2.08	2.02	2.03	486,000
SING	19.2	20	19.1	19.88	10,000
SITC	194.17	203.87	195.9	203.87	51,000
SJTM	7.55	7.75	7.6	7.75	1,000
SKFL	9.69	10.69	10.01	10.69	714,000
SLCL	3.79	3.01	3.01	3.01	500
SLYT	26.8	28.14	27.25	28.14	7,500
SMBL	2.61	2.69	2.6	2.65	370,000
SMCPL	7.99	8.25	7.15	8.24	12,500
SMTM	5.81	6.49	6	6.01	30,500
SNAI	52.74	52	52	52	1,000
SNBL	6.15	6.25	6.15	6.23	24,000
SNGP	16.98	17.41	16.91	16.96	619,000
SPL	14.11	14.58	14	14.19	908,500
SPLC	2.2	2.3	2.19	2.3	7,000
SRSM	8.5	9.5	8.5	9.35	12,500
SRVI	167	169	166.25	166.28	600
SSGC	15.95	16.09	15.9	15.92	86,500
SSML	8.42	8.7	8.45	8.51	196,000
STCL	7.94	8.49	8.49	7.94	1,000
STJT	33.4	33	33	33	500
STML	50.5	53.02	53	53.02	2,500
STPL	7.55	7.59	7.59	7.59	1,000
SURC	62.5	63.75	63	63	4,000
SUTM	250	240	237.5	237.5	5,500
TATM	28.53	29.5	28.5	29.5	2,000
TCLTC	34	34	33.03	33.52	1,500
TDIL	9.5	9.88	9.88	9.88	500
TELE	5.69	5.93	5.57	5.87	3,953,000
TGL	19.5	19.79	19.05	19.18	89,000
THALL	103.21	108.37	106.4	108.37	143,500
TPL	5.98	6.45	5.95	6.12	504,500
TREET	55.35	58.11	57.41	57.76	159,500
TREI	1.82	1.87	1.5	1.79	9,500
TRG	7.83	8.15	7.7	8.08	11,988,500
TRIBL	1.99	2	1.9	2	1,000
TRIPF	191.19	192.47	190	191.36	15,700
TSBL	2.43	2.5	2.5	2.5	500
TSMF	3.19	3.44	3.29	3.39	1,500
TSML	78.85	82.79	82.75	82.79	10,000
TSPL	1.35	1.5	1.25	1.42	13,500
UBL	84.19	85.5	83.99	85.42	242,000
UBLTFC3	101.4667	0	0	101.4667	0
UCAPM	1.6	1.7	1.51	1.55	18,000
UDPL	15	15	14.45	15	2,500
UNIC	11.2	11.5	11.45	11.49	2,000
UPFL	4500	4725	4444.01	4584.51	140
UVIC	4.05	4.7	4.44	4.47	15,500
WAHN	48	49	48.15	48.15	3,500
WTCL	4.18	4.38	4.18	4.21	3,232,500
WTL	3.17	3.22	3.07	3.15	1,584,500
WYETH	946.5	964	936	936	300
YOUW	3.25	3.25	3.15	3.16	16,500
ZTL	5.2	4.8	4.8	4.8	1,000
Total Turnover					245,671,230

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