KSE EOD Daily Share Price Data - 09/04/2013

For: April 09, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6.05	6.15	6	6	48,000
AASM	14.01	15.01	14.5	14.5	1,500
ABL	58	57.99	57.5	57.64	84,500
ABOT	225.01	236.26	226.95	235.52	18,400
ACPL	119	120.5	118	118.12	22,000
ADMM	27.05	28.4	26.3	27.35	1,000
ADOS	26.42	27.74	27.74	27.74	14,000
AGIL	77.75	79.49	76	76	1,000
AGL	13.34	13.7	13.4	13.59	12,500
AGTL	211.53	211.5	211	211.13	1,100
AHCL	23.73	23.99	23.7	23.81	248,000
AHCL-CMAY	24.21	0	0	24.28	0
AHI	14	14	13.85	13.85	3,000
AHL	36.85	38	35.35	35.6	128,500
AHTM	18.75	17.75	17.75	17.75	1,000
AICL	73.73	75.48	73.75	75.14	2,230,000
AICL-CMAY	75.21	0	0	76.62	0
AKBL	18.77	19.2	18.71	18.96	2,535,000
AKBL-CMAY	19.15	0	0	19.33	0
AKGL	12	11.06	11.06	11.06	1,000
AKZO	119.78	122.2	120.1	120.6	86,700
ALICO	24.94	26.16	25	25	3,000
ALNRS	42.63	44.76	43	43	3,000
ALTN	10.88	10.5	10.5	10.5	3,000
AMBL	10.43	11.24	10.99	11.08	1,500
AMTEX	2.49	2.55	2.47	2.49	79,000
ANL	6.94	7.02	6.76	6.8	707,000
APL	498.51	500	496	496.8	11,600
ASL	9.35	9.11	9.1	9.11	1,500
ASLPS	8.04	7.99	7.99	7.99	1,000
ATBA	273.5	275	274.49	274.99	2,900
ATIL	37.47	38.24	37.1	37.74	20,000
ATLH	176	182	178.9	181.93	3,100
ATRL	200.01	201.99	199.6	200.41	300,200
ATRL-CMAY	204.02	0	0	204.36	0
BAFL	15.03	15.15	14.78	14.83	834,000
BAFL-CMAY	15.33	0	0	15.12	0
BAFS	32	31.6667	31.6667	31.6667	0
BAHL	26.76	26.8	26	26.2	222,500
BAHL-CMAY	27.3	0	0	26.72	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	14.45	15.18	14.32	14.5	57,500
BATA	1575	1653.75	1599	1653.75	2,500
BCML	43.43	45.6	45.6	43.43	500
BERG	22.1	22	21.55	21.73	23,500
BGL	6	6.14	6.14	6.14	500
BIFO	85.78	87.99	81.5	87.95	2,000
BIPL	6.39	6.57	6.12	6.16	3,234,000
BNWM	52.07	50.53	50.3	50.3	5,000
BOK	5.81	6.15	5.82	6.11	5,500
BOP	8.47	8.69	8.37	8.41	1,256,000
BRR	3.5	3.49	3.3	3.49	15,000
BTL	124	120	120	120	500
BUXL	10.5	10.55	10.5	10.5	2,500
BWHL	27.79	27.8	27.8	27.8	17,500
BYCO	12.13	12.29	12.01	12.04	1,140,000
CCM	37.59	39.46	39.4	39.41	4,500
CENI	13.2	13.7	13.7	13.7	500
CEPB	20.6	20.7	20.25	20.5	113,500
CHAS	8.65	9	8.51	8.7	44,500
CHBL	2.35	2.49	2.27	2.3	203,000
CHCC	58.79	59.5	57.5	57.85	572,500
CLCPS	0.93	0.92	0.81	0.82	50,500
CLOV	74.03	74.4	73	74	3,500
CML	4.21	4.7	4.19	4.61	1,999,500
COLG	2050	2000	1999	1999	100
CPAL	7.9	8	7	7.7	7,000
CPL	259.99	259	254	254.48	5,700
CPPL	27.8	29.19	27.71	28.9	103,500
CPPLR1	7.94	8.9	7.45	8.7	220,000
CRTM	14.25	15.2	15.2	15.2	1,000
CSAP	33.4	34.48	33.25	33.94	113,500
CSM	1.89	1.9	1.9	1.9	2,000
CSUML	5.87	6.04	5.99	5.99	3,000
CWSM	5.65	6.45	5.5	6.4	37,000
CYAN	48.02	49.25	48.45	49.03	34,000
DAAG	8.05	9.05	7.3	9.02	38,000
DAWH	52.17	53.85	52.5	53.62	2,105,500
DBCI	2.46	2.48	2.4	2.46	45,500
DCH	2.53	2.6	2.5	2.5	144,000
DCL	5.25	5.4	5.17	5.21	1,236,500
DCM	2.41	2.5	2.5	2.5	2,000
DEL	1.9	2	1.92	1.92	5,500
DFML	3.35	3.58	3.31	3.39	1,745,000
DFSM	3.29	3.44	3.25	3.35	385,500
DGKC	73.05	73.78	72.75	72.89	2,772,500
DINT	57	56.95	54.15	56.7	35,000
DLL	49.33	49	48	49	16,000
DNCC	5.25	5	4.26	4.63	16,500
DOL	5.44	5.59	5.43	5.52	188,500
DSFL	2.18	2.2	2.15	2.17	374,500
DSIL	3.35	3.41	3.28	3.36	112,000
DSL	4	4.08	3.9	3.9	20,500
DSML	4.89	5	5	5	500
DWSM	3.15	3.25	3.1	3.13	29,500
DYNO	25.25	25.65	25.25	25.5	3,500
EFLTFC3	94.8214	0	0	94.8214	0
EFLTFC4	99.0424	0	0	99.0424	0
EFOODS	143.22	144.5	142.5	143.84	2,223,000
EFUG	85.05	85.4	85	85	10,500
EFUL	76.6	76.8	76.8	76.8	500
ELSM	52.53	55.1	52.71	55	39,000
ENGRO	136.3	142.62	137.1	142.06	15,183,300
ENGRO-CMAY	139.03	0	0	144.86	0
ENGROTFC	100.8096	0	0	100.8096	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	11.16	11.6	11.25	11.41	3,047,500
ESBL	2.16	2.3	2.3	2.3	500
EXIDE	376	371	367	370.19	1,200
FABL	8.56	8.55	8.34	8.35	344,000
FASM	105	105	104	104	4,000
FATIMA	22.94	23.2	22.8	22.99	486,000
FCCL	8.62	8.75	8.6	8.69	3,243,000
FCCL-CMAY	8.79	0	0	8.86	0
FCIBL	2.5	2.5	2.5	2.5	500
FCSC	4.48	4.39	4.11	4.39	8,500
FDIBL	1.7	1.7	1.6	1.7	26,000
FECM	3.51	3.7	3.7	3.51	2,500
FECTC	36.44	37.1	36.4	36.57	36,000
FEM	3.06	3.38	3.05	3.31	95,000
FEROZ	83	83.5	82	82	9,000
FFBL	38.81	38.9	38.6	38.7	275,000
FFBL-CMAY	39.59	0	0	39.46	0
FFC	110.93	111.44	110.95	111.05	899,000
FFC-CMAY	113.15	0	0	113.24	0
FFLM	3.07	3.2	3	3	13,000
FHAM	8.5	8.65	8.51	8.58	10,500
FHBM	9	9	8.8	9	122,000
FLYNG	3.5	3.75	3.5	3.58	376,500
FNBM	5.73	5.75	5.2	5.75	12,000
FNEL	2.35	2.3	2.21	2.3	20,500
FRCL	5.52	6.47	5.5	6.43	78,500
FRSM	25.99	25.5	24.8	25.5	2,500
FTSM	1.25	1.5	1.23	1.25	4,000
FUDLM	7.95	7.99	7.95	7.99	3,000
FZTM	220	225	210	218.26	2,100
GADT	114.8	111.15	111	111	6,000
GAIL	4.19	4.1	4.1	4.1	500
GAMON	3.7	4.22	3.8	3.8	76,000
GASF	6.05	6.1	6	6.02	87,000
GATM	20.8	21	20.5	21	22,500
GGL	28	28.25	27.31	27.43	50,000
GHGL	67.75	68.25	67.99	68	27,500
GHNI	19.02	19.91	19.1	19.26	139,000
GHNL	7.15	7.25	7	7.08	57,000
GLAXO	85.83	87.75	83.51	84.13	457,000
GLPL	152.8	160.44	160.44	160.44	2,000
GRAYS	40.5	42.52	39	40	55,500
GSPM	4.85	5	4.8	4.8	10,000
GTYR	33.36	35.02	34.7	35.02	270,000
GWLC	11	10.9	10.5	10.89	7,000
HABSM	23	23.3	23	23.25	63,000
HADC	2.15	2.3	1.71	2.28	82,500
HAL	22.8	22.8	22.75	22.76	2,500
HBL	96.45	96.49	96.01	96.14	45,400
HCAR	33.03	34.68	33	34.68	132,500
HICL	13.61	13.86	13.55	13.6	67,000
HINO	83	82	82	82	1,000
HINOON	60.59	63.61	63	63.61	28,000
HIRAT	16.39	17	15.9	16.95	42,500
HMB	14.9	15	14.62	14.9	331,500
HUBC	52.42	52.74	52.42	52.7	726,000
HUBC-CMAY	53.47	0	0	53.74	0
HUMNL	25.92	25.99	25	25.4	17,500
HUSS	23.8889	22.7	22.7	22.7	1,000
IBFL	46.88	48.75	47	48.13	47,500
IBLHL	26.76	26.6	26.45	26.45	17,000
ICCT	3.2	3.19	2.82	3.09	67,500
ICI	147.11	151	146	149.54	60,500
ICIBL	1.5	1.5	1.45	1.47	69,000
ICL	42.18	42.18	42.18	42.18	500
IDSM	10.16	11.15	11.15	11.15	500
IFSL	15	15.8	15.8	15.8	500
IGIBL	1.99	1.97	1.91	1.92	38,000
IGIIL	116.63	116.5	113.11	113.56	12,000
INDU	304	313.9	300	309	1,200
INIL	31.51	31.89	31.5	31.51	51,500
INKL	4.5	4.97	4.97	4.97	500
ISL	13.3	13.5	13.25	13.5	125,500
ISTM	18.76	19.69	19	19.55	60,500
JDMT	39.69	41.67	41.59	41.67	13,500
JKSM	21.51	20.5	20.5	20.5	500
JLICL	86.75	91.08	91	91	2,000
JOPP	8.5	8.5	8.35	8.35	2,000
JPGL	1.67	1.64	1.58	1.59	89,000
JSBL	4.69	4.67	4.5	4.51	56,000
JSCL	13.17	13.24	12.58	12.66	4,750,500
JSGCL	29.99	30.34	30.24	30.34	1,500
JSGF	8.57	8.69	8.55	8.69	94,000
JSIL	7.23	7.34	7.01	7.03	525,000
JSTFC6	100.0797	100	100	100.065	14,000
JSVFL	10.91	11	10.62	10.99	21,000
JUBS	3.62	3.1	3.1	3.1	1,000
KAPCO	53.8	54	53.5	53.69	73,000
KAPCO-CMAY	54.88	0	0	54.75	0
KASBB	2.05	2.08	1.91	2.05	5,500
KASBM	4.25	4.5	4	4	82,000
KASBSL	5.9	5.98	5.67	5.98	105,000
KCL	7.35	8.34	8.34	7.35	1,000
KESC	5.76	5.84	5.71	5.78	728,000
KML	17.1	18.1	17.74	18.1	36,000
KOHC	82.52	83	81.5	81.61	257,500
KOHE	25.21	25.25	25.05	25.05	7,000
KOHP	2.71	3.15	2.8	2.97	63,500
KOHS	7	7.33	6.25	7.33	2,000
KOHTM	12.75	13.4	12.7	12.8	19,000
KOIL	2.97	3.47	3.01	3.34	2,182,500
KOSM	6.3	6.8	6.48	6.61	32,000
KSBP	68	70	69.3	70	11,000
KTML	16.5	17.5	17.1	17.5	1,158,500
LEUL	3.3	3	2.35	2.35	1,000
LIBM	82.9	79.05	79.05	79.05	3,000
LINDE	158	162	161	161	300
LMSM	2.15	1.6	1.6	1.6	1,000
LOTPTA	7.34	7.43	7.27	7.29	1,924,000
LPCL	6.9	7.12	6.92	6.99	5,751,000
LPGL	20.6244	20.62	20.62	20.62	1,000
LUCK	171.03	174.89	171.2	173.57	2,101,300
LUCK-CMAY	174.46	0	0	177	0
MACFL	25.75	25.75	25.4	25.5	26,000
MARI	99.05	101.3	98.6	100.07	94,500
MBF	11.66	12.23	11.61	12.09	32,500
MCB	195.52	198.2	196	197.58	99,000
MCB-CMAY	199.44	0	0	201.48	0
MDTL	5.2	4.6	4.59	4.6	1,000
MEBL	26.5	26.8	26.5	26.5	104,000
MEHT	90	86	86	86	1,000
MFFL	385.39	404.65	375.05	384.32	15,200
MIRKS	43.39	44.49	43	43	3,000
MLCF	19.05	19.75	19.15	19.32	8,149,000
MODAM	1.35	1.32	1.32	1.32	5,000
MQTM	21	22.05	21	22.05	198,000
MRNS	62	63	63	63	1,500
MSOT	24	25.2	24.5	25.2	15,000
MTIL	1.9	2.01	1.89	2	98,500
MTL	515.04	516	513	514.28	9,400
MUBT	4.79	5.24	4.5	4.7	11,000
MUCL	30.9	31	31	31	500
MUREB	195.04	194.5	185.51	192.95	600
NATF	363.25	368.2	356	359.5	2,600
NBP	38.18	38.39	37.7	37.76	1,279,000
NCL	49.28	50	49.22	49.34	333,000
NCPL	28.21	28.95	28.1	28.36	209,500
NETSOL	21.88	22.1	21.75	21.84	120,000
NIB	2.22	2.3	2.2	2.25	577,500
NIBTFC	99.9882	0	0	99.9882	0
NICL	3.24	3.29	3.2	3.26	78,500
NML	83.48	84.75	83.81	83.98	1,044,000
NONS	25.65	26	25.1	26	2,000
NOPK	52.8	53.9	53.9	53.9	500
NPL	25.88	26.65	25.8	26.33	47,500
NRL	242.31	246	239	242.11	186,700
OGDC	204.95	206.45	204.13	205.89	882,300
OLPL	15.69	15.53	15.5	15.53	5,000
OLSM	3	3.35	3.35	3	500
OTSU	36.48	38.3	37	38.3	7,000
PACE	3.4	3.48	3.37	3.4	135,500
PAEL	10.05	11.05	9.95	10.05	5,773,500
PAKRI	23.27	23.45	23.23	23.31	220,500
PAKT	83.97	86	84	86	4,000
PASL	2.57	2.68	2.5	2.51	329,000
PCAL	44.52	44.5	44.11	44.5	1,000
PECO	47.61	45.23	45.23	45.23	1,000
PEF	9.5	9.65	9.35	9.5	22,500
PGCL	147.95	145.2	145.2	147.95	100
PGF	16.71	16.85	16.69	16.74	22,500
PIAA	6.43	6.65	6.2	6.25	1,118,000
PICT	187.33	192	178	185.93	2,800
PIF	7.6	7.75	7.58	7.59	55,500
PIL	6.05	5.52	5.5	5.52	1,500
PINL	8.2	8.25	8.02	8.02	9,500
PIOC	23.11	23.84	22.81	23.05	1,357,500
PKGI	16.78	16.63	15.78	16.3	9,500
PKGP	20.5	20.74	20.36	20.39	138,000
PKGS	197	200	196.5	198.42	23,000
PMI	1.45	1.55	1.54	1.55	2,500
PMPK	336.01	344.89	338	339.52	10,600
PMTFC6	99.9921	0	0	99.9921	0
PMTFC7	101.1468	0	0	101.1468	0
PNGRS	2.65	2.9	2.75	2.75	1,000
PNSC	40.11	40	39	39.07	128,500
POL	473.64	478.99	474.35	475.75	141,600
PPL	180.77	181.99	179.5	179.83	500,000
PPP	42.51	43	42	42.1	28,500
PRL	96.5	98.88	97	97.06	29,000
PRWM	28.12	28.4	28	28	8,000
PSEL	220.22	231.23	220.05	220.05	2,200
PSMC	107.18	112	108.4	110.02	55,500
PSO	202.54	204	200.05	200.9	579,900
PSYL	19.99	19.9469	19.9469	19.9469	0
PTC	21.27	21.55	21.27	21.37	3,808,000
QUET	33.9	33.9	33.9	33.9	1,000
QUICE	9.26	9.59	9.11	9.28	681,000
RAVT	2.32	2.45	2.35	2.37	11,000
REDCO	3.5	3.7	3.3	3.47	4,500
REST	28	27	27	28	500
REWM	23.1	23.1	23	23	15,500
RICL	9.69	9.5	9.25	9.5	22,000
RMPL	3979.5	4178.47	4178.47	4178.47	20
RUBY	3.75	4.5	3.5	4.5	18,000
RUPL	25.9	24.61	24.61	24.61	2,000
SAIF	20.92	21.96	21.02	21.96	206,000
SALT	150.29	157.8	156	157.8	3,500
SANSM	26.4	25.89	25.3	25.3	4,000
SAPL	385.75	405	395	395	500
SAPT	263	275	275	275	100
SARC	6.9	6.4	6	6.4	16,000
SAZEW	17.5	17.5	17.33	17.33	3,000
SBL	2.26	2.32	2.26	2.3	51,000
SCBPL	13.25	13.34	13.05	13.29	15,000
SCL	137.75	144.63	144.63	144.63	400
SCM	12.3	12.5	12	12	14,500
SEARL	69.42	72.89	69.9	70.99	539,000
SEL	27.5	28.87	27.5	28.87	47,500
SEPCO	1.34	1.36	1.11	1.24	618,000
SFAT	14	13	13	14	500
SGML	18.62	18.97	18.5	18.6	27,000
SGPL	3.03	3.1	2.99	2.99	16,500
SHCI	3.78	3.51	3.46	3.51	6,500
SHEL	140.33	142.93	140.12	140.65	108,400
SHEZ	452	430	429.4	429.4	400
SHFA	42.99	45	42	45	72,000
SHJS	68	71.4	71	71.4	2,500
SHSML	25.65	25.75	24.37	25.75	12,000
SIEM	603	609	609	609	200
SILK	2.05	2.07	2	2.01	804,000
SING	19.2	19.2	19.2	19.2	500
SITC	207.87	213	208	210.13	19,700
SKFL	9.95	10.1	9.75	9.98	22,000
SKRS	4	3.4	3.01	3.12	19,000
SLYT	31.01	32.56	31.01	32.49	45,500
SMBL	2.62	2.69	2.63	2.65	350,000
SMCPL	8.25	8.2	7.51	7.74	1,500
SMTM	6	6.25	5.8	5.9	43,000
SNBL	6.03	6.15	6	6	124,000
SNGP	16.95	17.39	16.9	17.1	688,500
SPL	14.97	15.62	15.07	15.18	1,205,500
SPLC	2.32	2.44	2.2	2.21	59,500
SRVI	168.5	175.4	168.1	174.01	88,300
SSGC	15.8	15.97	15.7	15.81	58,000
SSIC	7.3	7	7	7	2,500
SSML	9.24	9.99	9.15	9.43	721,000
STCL	8.48	8.89	8.89	8.89	1,000
STJT	33.76	33.25	33.25	33.25	1,000
STPL	7.36	7.49	7.45	7.49	27,000
SUHJ	6	7	7	7	1,000
SURC	65.63	65.01	65	65	2,000
SUTM	230	220	218.5	219.25	1,000
SZTM	23	24.15	23	24.15	2,500
TATM	32.44	33	33	33	500
TDIL	9.5	10	10	9.5	500
TELE	6	6.1	5.7	5.78	2,880,500
TGL	18.76	19.25	18.76	19.06	22,000
THALL	106.9	112.24	106	112.05	256,500
TPL	6.16	6.36	6.12	6.24	21,500
TREET	58.51	61.43	58.5	60.97	444,500
TREI	1.75	1.62	1.5	1.55	26,500
TRG	7.74	7.86	7.55	7.71	1,546,500
TRIBL	1.8	1.99	1.86	1.86	3,000
TRIPF	180.96	185.1	179	179.63	3,900
TRPOL	1.85	1.84	1.84	1.84	500
TSMF	3.15	3.55	3.08	3.26	2,000
TSML	86.92	91.26	91.2	91.25	16,500
TSPL	1.25	1.4	1.2	1.22	51,500
UBL	86.26	86.5	85.75	86.45	118,500
UBLTFC4	102.15	0	0	102.15	0
UCAPM	1.65	1.7	1.7	1.7	500
UDPL	14.76	15.76	14.9	15.22	53,500
UNIC	11.5	11.5	11.16	11.49	7,500
UPFL	4648	4880.4	4648	4880.4	40
UVIC	3.7	3.64	3.64	3.64	2,000
WAHN	48.01	48.01	48.01	48.01	500
WTCL	4.35	4.69	4.4	4.46	10,798,500
WTL	3.06	3.18	3.05	3.07	756,000
WYETH	1031.94	1083.53	1070	1083.53	550
YOUW	3.02	3.27	3.17	3.23	46,500
ZAHT	15.15	15.49	14.15	14.15	53,500
ZTL	4.7	5.7	5	5.7	3,000
Total Turnover					128,328,110

KSE EOD Daily Share Price Data - 09/04/2013