KSE EOD Daily Share Price Data - 15/04/2013

For: April 15, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6.18	6.25	5.95	5.99	88,000
ABL	57.67	57.75	56.4	56.55	55,000
ABOT	226.02	226.5	214.72	224.78	6,200
ACPL	118.19	118.95	115.5	116.83	363,000
ADMM	26.26	26.2	26.2	26.2	500
ADOS	25.25	25.01	23.99	23.99	45,500
AGIC	19.84	19.4	18.91	19.4	1,500
AGIL	75.36	75.51	74.11	75	6,500
AGL	13.2	13.27	12.8	13.27	16,000
AGTL	209.18	209	209	209	700
AHCL	23.56	23.6	22.55	22.75	308,000
AHCL-CMAY	23.98	0	0	23.15	0
AHI	13.72	13.9	13.5	13.79	6,000
AHL	35	35	34.16	34.52	33,000
AICL	75.19	74.98	72	73.22	531,500
AICL-CMAY	76.53	0	0	74.5	0
AKBL	19.08	19.15	18.76	18.77	2,577,500
AKBL-CMAY	19.42	0	0	19.1	0
AKZO	121.68	121.84	116.6	117.11	157,600
ALICO	26.4	26.2964	26.2964	26.2964	0
ALNRS	43	45	45	45	500
ALTN	10.5	11.49	11.49	11.49	500
AMTEX	2.46	2.5	2.41	2.42	130,000
ANL	6.77	6.8	6.5	6.53	1,541,500
ANSM	10	9.6667	9.6667	9.6667	0
APL	499.01	500	490.5	491.44	4,200
ASHT	13	13	13	13	500
ASL	9.5	9.4	9.15	9.23	29,500
ASLPS	8	8	7.82	8	3,000
ATBA	289.59	298	286.69	298	1,200
ATIL	39.9	40.5	38.3	40.39	49,000
ATLH	189.38	198.84	191	197.03	62,500
ATRL	197.27	198.88	192.3	194.51	647,100
ATRL-CMAY	200.8	0	0	197.91	0
BAFL	15.01	15.22	14.85	14.88	581,500
BAFL-CMAY	15.28	0	0	15.14	0
BAFS	31.6667	31.6225	31.6225	31.6225	0
BAHL	26.39	26.4	26	26.28	82,500
BAHL-CMAY	26.86	0	0	26.74	0
BAPL	15.94	15	14.94	14.94	15,000
BATA	1840	1820	1748	1748	250
BCML	48.82	51.26	51.26	51.26	13,000
BERG	21.54	21.8	21.2	21.5	14,500
BGL	6	5.7	5.7	5.7	500
BIPL	6.94	7.14	6.5	6.56	1,866,000
BNWM	53.02	55.66	54	54.99	5,000
BOK	5.87	6	5.77	6	11,000
BOP	8.4	8.6	8.23	8.29	1,512,500
BPL	37.25	36.4	36	36.08	6,500
BROT	3.02	3.18	3	3.1	17,000
BRR	3.5	3.54	3.3	3.54	96,000
BUXL	11.35	11	11	11	5,000
BYCO	11.82	11.94	11.41	11.45	1,129,000
CENI	13.55	13.69	13.4	13.45	3,500
CEPB	22.07	23.17	21.8	22.82	594,000
CEPBR	2.07	3.07	2	3.07	1,113,500
CFL	26.57	27	25.5	26.99	40,000
CHAS	9.5	9.5	9.4	9.4	5,500
CHBL	2.47	2.66	2.31	2.31	4,500
CHCC	56.87	56.7	55	55.46	477,500
CJPL	1.9	1.95	1.35	1.95	110,000
CLCPS	0.96	1.02	0.88	0.88	29,500
CML	4.72	4.7	4.38	4.43	216,500
COTT	2.3	2.55	2.05	2.55	3,500
CPAL	7.01	7	7	7	2,500
CPL	264.45	271	255	258.77	31,000
CPMFI	6.5	6.5	6.5	6.5	4,000
CPPL	30.39	30.48	29.7	30.13	78,500
CPPLR1	10.41	10.6	10.3	10.35	76,000
CRTM	15.2	16	15.45	16	2,500
CSAP	33.74	33.52	32.99	33.25	32,000
CSIL	6	5.85	5.85	5.85	2,500
CSM	1.94	1.9	1.8	1.89	3,500
CSUML	6.11	6.24	5.9	5.96	31,500
CWSM	6.4	7.05	6	6.05	11,500
CYAN	50.78	50.1	48.65	48.68	6,500
DAAG	10.5	9.5	9.5	9.5	1,500
DADX	36.25	34.6	34.6	34.6	500
DAWH	52.52	52.02	49.9	49.92	1,607,000
DBCI	2.47	2.56	2.46	2.55	228,500
DCH	2.51	2.5	2.43	2.43	38,500
DCL	5.07	5.12	4.7	4.78	1,043,000
DCM	2.25	2.74	2.3	2.31	8,500
DEL	1.9	2	1.9	1.9	4,000
DFML	3.33	3.38	3.12	3.15	320,500
DFSM	3.27	3.34	3.17	3.2	48,000
DGKC	72.69	72.84	70.76	71.27	3,095,000
DINT	57	56.9	56.9	56.9	500
DLL	48.13	48	47.1	47.37	5,000
DNCC	5.15	5.02	4.9	4.9	85,000
DOL	5.4	5.46	5.3	5.36	387,500
DSFL	2.08	2.15	2.07	2.08	418,000
DSIL	3.31	3.35	3.01	3.09	245,000
DSL	3.87	4.09	3.76	3.79	22,000
DWSM	3.22	3.38	3.11	3.21	71,500
DWTM	15.25	14.85	14.85	14.85	0
DYNO	29.5	30.97	30.15	30.97	102,500
ECOP	5.15	5.3	5.3	5.3	1,000
EFLTFC3	94.8214	0	0	94.8214	0
EFLTFC4	97.0063	94	94	96.2147	1,740
EFOODS	144.92	146.53	138.5	139.89	3,068,500
EFUG	85.03	85	85	85	3,500
EFUL	75	76	74.31	75.96	7,000
ELSM	57	58	57	57.05	7,000
EMCO	3.1	3	3	3	2,500
ENGRO	140.59	141	133.65	134	6,843,800
ENGRO-CMAY	143.1	0	0	136.34	0
ENGROTFC	100.7914	0	0	100.738	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	12.13	12.14	11.4	11.51	3,005,500
ESBL	2.3	2.69	2.65	2.69	1,000
EXIDE	380.94	375	369	371.43	2,700
FABL	8.4	8.48	8.2	8.31	491,500
FANM	4.6	4.3	4.2	4.2	14,000
FATIMA	22.58	22.8	21.61	21.96	755,000
FCCL	8.52	8.6	8.4	8.48	7,128,500
FCCL-CMAY	8.67	0	0	8.63	0
FCSC	4.21	4.24	3.77	3.84	34,500
FECTC	36	36.05	34.6	34.99	31,500
FEM	3.02	3.15	2.93	3.04	20,500
FEROZ	85.4	84.98	84.98	84.98	500
FFBL	37.96	38.1	37.2	37.48	613,500
FFBL-CMAY	38.64	0	0	38.14	0
FFC	110.09	110.65	109.4	109.58	842,400
FFC-CMAY	112.06	0	0	111.5	0
FFLM	3.31	3.31	3.06	3.1	139,500
FHAM	8.9	8.85	8.7	8.7	2,500
FLYNG	3.36	3.45	3.2	3.22	249,500
FNEL	2.25	2.3	2.15	2.18	97,000
FRCL	7.07	8.07	6.91	8.07	126,500
FRSM	26.44	26.5	26.5	26.5	500
FTSM	1.43	1.45	1.2	1.25	3,500
FZTM	252.65	241	241	252.65	100
GASF	6.01	6.18	6.06	6.12	120,500
GFIL	5	4.75	4.75	4.75	1,000
GGL	27.32	27.75	26.75	27.4	117,000
GHGL	67.5	67	66	66	9,000
GHNI	21.42	21.4	20.35	20.37	131,000
GHNL	7.35	7.25	6.8	6.95	93,500
GLAXO	70.65	71.34	69.01	69.52	171,000
GLPL	185.72	195	195	195	4,000
GSPM	5.89	5.8	5.03	5.79	7,000
GTYR	33.96	33.6	33.15	33.27	40,000
GUSM	4.5	4.68	4.5	4.68	2,500
GVGL	26	24.75	24.75	24.75	2,000
GWLC	10.43	10.2	9.9	9.97	12,500
HABSM	22.42	22.3	22.07	22.22	18,000
HADC	2.55	2.13	2.13	2.13	1,500
HAL	23.37	23.3	23	23	12,000
HBL	95.84	95.86	91.16	91.62	250,000
HCAR	37.64	37.51	35.79	36.18	287,000
HICL	12.03	12.58	11.61	11.66	13,500
HINOON	61.92	59	58.85	58.85	4,000
HIRAT	17.87	18	17.25	17.4	31,000
HMB	14.72	14.9	14.65	14.7	36,000
HSPI	20.2	19.19	19.19	19.19	1,500
HUBC	52.63	52.74	52.01	52.23	590,000
HUBC-CMAY	53.57	0	0	53.14	0
HUSS	22.7	22.308	22.308	22.308	0
IBFL	47.99	46.51	46.51	46.51	1,000
IBLHL	26.8	26.51	25.5	25.63	20,500
ICCT	3.34	3.1	2.71	2.97	4,500
ICI	145.58	147.23	143	144.1	87,300
ICIBL	1.53	1.69	1.53	1.61	287,500
IDEN	3.65	3.6	3.6	3.6	500
IDYM	400	400	400	400	100
IGIBL	2.04	2.05	1.95	2.01	422,500
IGIIL	117.86	121.5	116.55	120	38,000
INDU	304.69	302	301	301.42	1,600
INIL	31.21	32.1	30.2	31.9	140,000
ISIL	185	178.4	178.4	178.4	0
ISL	13.42	13.5	13	13.4	413,000
ISTM	18.5	18.5	17.5	18.11	11,500
JDMT	46.62	47.9	47.5	47.5	3,000
JDWS	91.5	91.56	91.56	91.5	100
JKSM	23.71	24.4	24.4	24.4	500
JLICL	91.5	92.7	91.5	91.5	2,500
JOPP	10.16	10	9.5	9.5	4,500
JPGL	1.6	1.64	1.57	1.58	55,000
JSBL	4.57	4.55	4.25	4.3	283,000
JSCL	12.84	12.8	12.25	12.33	3,702,000
JSGCL	30	29.51	29.03	29.51	1,000
JSGF	9.13	9.13	8.9	8.92	56,000
JSIL	7.14	7.1	6.75	6.86	430,500
JSTFC6	100.1122	0	0	100.1122	0
JSVFL	11.1	12.1	11.05	11.4	534,500
JUBS	6.1	7.1	7.05	7.1	3,000
JVDC	105.5	101	101	101	0
KAPCO	54.37	54.4	54	54.11	418,500
KAPCO-CMAY	55.34	0	0	55.06	0
KASBB	1.92	2	1.86	1.87	93,500
KASBM	3.8	4	4	4	24,000
KASBSL	6	5.99	5.76	5.8	75,500
KCL	8.49	7.5	7.5	7.5	500
KESC	5.71	5.75	5.51	5.54	1,345,500
KML	18	18.12	17.35	17.87	7,500
KOHC	81.3	80.05	77.25	77.99	75,000
KOHE	25.1	25.5	24.77	24.77	23,000
KOHS	7.33	6.55	6.45	6.5	3,000
KOHTM	12.02	11.8	11.66	11.8	1,500
KOIL	2.94	3.2	2.85	2.9	355,500
KOSM	6.7	6.08	6.08	6.08	500
KSBP	67	67.55	66	66.01	11,000
KTML	17.52	18.52	17.36	17.69	934,500
LIBM	85.99	89.2005	89.2005	89.2005	0
LINDE	162	162	155.1	158.32	9,500
LOTPTA	7.29	7.4	7.07	7.1	3,369,000
LPCL	6.78	6.85	6.54	6.57	1,951,000
LUCK	174.84	174.49	172.9	173.85	389,700
LUCK-CMAY	177.96	0	0	176.89	0
MACFL	25.54	25.89	25.03	25.05	16,000
MARI	98.03	97.56	95.7	96.03	22,500
MBF	11.95	11.95	11.95	11.95	1,000
MCB	199.32	202.98	198.76	199.51	467,000
MCB-CMAY	202.88	0	0	203	0
MEBL	25.95	25.95	25.75	25.75	5,000
MEHT	94.5	99	98.89	98.97	500
MERIT	20.97	20.25	20	20.25	5,500
MFFL	379	370	360.05	360.05	2,100
MIRKS	41.01	40.7	39.5	39.59	11,000
MLCF	18.52	18.6	17.52	17.58	10,703,500
MODAM	1.5	1.59	1.58	1.59	42,000
MQTM	21.99	21.75	21.05	21.55	8,000
MSOT	25.01	25.01	25.01	25.01	500
MTIL	2.1	2.15	2.1	2.1	2,000
MTL	515.1	521	514	514.81	21,900
MUBT	4.85	4.8	4.2	4.8	4,000
MUCL	29	28	28	28	0
MUREB	200.01	210.01	207	210.01	83,000
MWMP	3	3.2	2.65	2.68	11,500
MZSM	3.2	3.21	3.2	3.2	14,500
NAGC	52.94	52	52	52	500
NATF	354	341.5	336.3	340	3,600
NBF	4.95	5.48	5.48	5.48	500
NBP	38.46	39.6	38.05	38.43	7,358,500
NCL	49.82	50.1	48.25	48.55	447,000
NCPL	28	28.05	27.8	28	212,500
NETSOL	23.8	24.45	23.5	23.62	1,695,000
NEXT	4.55	4.95	4.32	4.41	3,500
NIB	2.26	2.25	2.11	2.14	2,020,500
NIBTFC	99.9825	0	0	99.9825	0
NICL	3.51	3.68	3.38	3.48	1,382,500
NML	83.7	83.95	81.5	81.7	1,290,500
NONS	25.05	25	25	25	500
NOPKNV	34.1	35.79	35	35.79	1,000
NPL	26.06	26	25.4	25.99	52,500
NRL	238.5	238	229.99	232.18	153,800
OGDC	203.31	204.5	201.12	203.33	568,400
OLPL	15.7	16	15.05	15.9	18,000
OLSM	3.1	3.6	3.6	3.6	500
OTSU	40.5	40	40	40	500
PACE	3.43	3.45	3.21	3.23	566,000
PAEL	13.04	13.75	12.04	12.04	7,694,000
PAKD	55	55.75	54.5	55	5,000
PAKRI	22.46	22.8	22.2	22.31	230,500
PAKT	83.68	82	81	81.25	1,500
PASL	2.42	2.45	2.38	2.4	165,000
PASM	6.66	6.7	6.51	6.7	5,500
PCAL	45	44.5	43.55	43.55	4,500
PECO	44.0667	42.01	42	42	5,500
PEF	9.56	9.4	9.4	9.4	6,000
PGCL	148.38	150	147	147.33	1,800
PGF	16.7	16.78	16.7	16.73	3,500
PIAA	6.48	6.5	6.05	6.12	949,000
PICT	184.49	187.8	181.98	183.61	4,500
PIF	7.6	7.64	7.41	7.49	30,500
PINL	8.1	8.1	8	8.1	15,000
PIOC	22.17	22.4	21.42	21.54	421,000
PKGP	20.83	21.2	20.25	20.45	148,000
PKGS	201.56	198	192.1	193.85	7,000
PMI	1.54	1.6	1.51	1.51	14,000
PMPK	324.38	311.25	308.17	308.17	5,100
PMRS	66.6627	63.8909	63.8909	63.8909	0
PMTFC6	100.0569	0	0	100.0829	0
PMTFC7	101.1468	0	0	101.1468	0
PNSC	38.7	39.5	38	38.03	90,500
POL	475.16	476.44	472	472.38	377,600
PPL	180.16	183.5	180	181.28	2,415,800
PPP	42.3	42.1	41.5	41.6	10,500
PRL	94.91	94.65	90.61	91.4	18,500
PRWM	31	31.95	31	31.5	12,500
PSEL	239.95	249	245	245	3,300
PSMC	117.44	116.12	112.77	113.24	40,000
PSO	198.97	199.79	195	195.5	382,600
PSYL	18.91	18.55	18.5	18.5	1,500
PTC	21.23	21	20.17	20.17	10,239,000
QUICE	8.82	8.94	8.32	8.41	707,500
REDCO	3.5	3.4	3.3	3.3	2,500
REST	26.6	25.3	25.3	25.3	1,000
RICL	9.31	9.49	9.1	9.14	10,500
SAIF	21.31	22.19	20.75	20.83	43,000
SALT	157.8	150	150	150	500
SAPL	457.23	463.01	458	463	700
SARC	6.4	6.33	6.33	6.33	500
SAZEW	17.85	17.5	17.1	17.37	3,500
SBL	2.35	2.49	2.27	2.46	510,000
SCBPL	13.5	13.3	13.15	13.21	8,000
SCLL	6	5.81	5.81	5.81	500
SCM	12.15	12.18	12.18	12.18	500
SEARL	68.29	69.98	67	67.21	56,000
SEL	28	27.41	27.41	27.41	500
SEPCO	1.29	1.31	1.25	1.26	210,500
SEPL	53.84	54.2	54	54.2	1,500
SGML	19.51	19.25	18.63	18.92	51,500
SHEL	152.44	159.48	145.51	146.14	793,600
SHJS	71.4	73.89	73.89	73.89	500
SHSML	24.47	24.5	24.5	24.47	25,000
SIBL	3.88	3.78	3.78	3.78	1,000
SIEM	600	607	590	600	550
SILK	2.04	2.05	1.99	2	1,238,000
SITC	185.73	190.99	184.11	184.83	100,200
SKFL	9.47	9.64	8.75	9.02	39,500
SLYT	32.05	32.49	31.11	31.11	7,500
SMBL	2.65	2.67	2.6	2.6	435,000
SMCPL	8.24	8.2	8.2	8.2	525,500
SMTM	5.65	5.7	5.4	5.48	11,500
SNBL	6.13	6.15	6.05	6.09	63,000
SNGP	16.95	17.03	16.64	16.68	551,500
SPL	14.22	14.44	13.52	13.72	1,129,500
SPLC	2.41	2.28	2.1	2.19	15,500
SRVI	171	171	168	168.21	3,500
SSGC	15.81	15.9	15.52	15.56	132,000
SSIC	6.7	6.8	6.55	6.65	30,500
SSML	9.41	9.4	9	9.04	50,500
STCL	8.89	8.8	8.4	8.8	7,000
STJT	34	33	32.9	32.9	10,500
STML	60.08	59	57.1	57.1	3,000
SURC	66	66.1	66	66	2,500
SUTM	188.2	178.8	178.79	178.79	1,000
SZTM	26.51	26.5	26.5	26.5	500
TATM	33.74	32.75	32.25	32.25	7,000
TELE	5.57	5.68	5.01	5.05	7,719,500
TGL	18.86	19.2	18.7	18.71	73,500
THALL	112.71	112	109.16	109.76	110,500
TPL	6.22	6.15	6.02	6.11	3,000
TREET	58.5	58.45	56	56.09	34,000
TRG	8.31	8.59	7.95	8.01	19,657,500
TRIBL	1.84	1.83	1.81	1.83	4,000
TRIPF	178.5	178.1	178	178	1,200
TRPOL	1.7	1.85	1.85	1.85	2,000
TRSM	2.25	2.5	2	2	11,000
TSMF	3.16	3.55	3.5	3.53	1,000
TSPL	1.3	1.22	1.21	1.22	15,000
UBL	87	86.5	85.75	86	203,000
UBLTFC4	102.15	0	0	102.15	0
UCAPM	1.49	1.4	1.4	1.4	1,000
UDPL	14.9	14.5	14.05	14.05	5,000
UPFL	5175	5013.4059	5013.4059	5013.4059	0
UVIC	3.44	3.3	3.3	3.3	3,500
WAHN	49.5	49	47.5	47.97	26,000
WTCL	4.37	4.43	4.12	4.14	1,870,500
WTL	2.92	3	2.75	2.8	1,956,500
WYETH	1249.53	1255	1187.06	1187.06	1,950
YOUW	3.5	3.64	3.4	3.41	11,500
ZAHT	14.38	15.25	14.49	14.49	1,000
ZTL	5.7	5.5	5.49	5.5	15,500
Total Turnover					152,703,490

KSE EOD Daily Share Price Data - 15/04/2013