KSE EOD Daily Share Price Data - 19/04/2013

For: April 19, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AATM	2.8	2	2	2	3,000
ABL	56.14	56	55.35	55.49	11,000
ABOT	243.6	255.78	252	255.78	6,200
ACPL	117.03	117.84	116.5	116.75	35,000
ADMM	26	26.15	25.5	25.5	2,500
ADOS	23.56	23.89	23.3	23.33	18,000
AGIC	18.98	19	19	19	500
AGIL	77.9	81	79.99	80	19,500
AGL	12.75	12.5	12.2	12.21	9,000
AGSML	6.02	5.23	5.23	6.02	500
AGTL	208	208	207	207.37	3,800
AHCL	22.58	22.94	22.5	22.84	429,000
AHCL-CMAY	22.93	0	0	23.19	0
AHI	13.8	14	13.85	13.85	3,000
AHL	35.36	36.45	35	35.68	39,500
AICL	72.46	76.08	72.9	76.08	2,365,000
AICL-CMAY	73.59	0	0	77.24	0
AKBL	17.71	16.71	16.71	16.71	15,500
AKBL-CMAY	17.99	0	0	16.96	0
AKDCL	59	61.95	61	61.95	6,000
AKZO	38.89	40.83	40.83	40.83	2,600
ALICO	27	28.29	25.65	28.1	3,000
ALTN	12	12.85	11.01	11.01	1,000
AMBL	11.5	12.48	12.48	12.48	500
AMTEX	2.35	2.45	2.25	2.3	32,000
ANL	6.49	6.72	6.41	6.44	1,630,000
APL	500.08	501	497	497.29	2,000
ARM	39.35	40.25	40.25	40.25	500
ASHT	13.75	14.75	14.75	14.75	6,500
ASL	9	9.1	8.8	8.82	38,500
ASLPS	8	8.5	8	8	1,000
ATBA	288.36	292	290	290	1,600
ATFF	10.7	10.5	10.5	10.5	20,500
ATIL	40	40.38	39.15	40.34	3,000
ATLH	180.83	186.85	182	185.14	9,800
ATRL	188.05	194.8	188.31	192.57	1,493,000
ATRL-CMAY	190.99	0	0	195.5	0
BAFL	15.28	15.33	15	15.02	881,000
BAFL-CMAY	15.52	0	0	15.25	0
BAFLTFC5	100.65	100.25	100.25	100.25	7,000
BAHL	25.79	26.23	25.71	25.91	66,000
BAHL-CMAY	26.19	0	0	26.3	0
BAPL	14.11	14.44	13.75	14.05	19,500
BATA	1800	1800	1800	1800	350
BCL	36.05	36.8	34.25	34.25	1,500
BCML	52.72	54	51	54	3,500
BERG	21.3	21.67	21.21	21.46	25,000
BGL	5.8	5.6	5.6	5.6	28,500
BHAT	286.33	300.64	300.49	300.64	300
BIPL	6.53	6.78	6.41	6.51	938,000
BOK	5.9	6	5.9	6	6,500
BOP	8.63	8.8	8.55	8.59	1,374,500
BPL	33.64	35.32	35	35.15	6,000
BUXL	11.16	12.16	12	12.16	11,000
BWHL	29.91	31	31	31	500
BYCO	10.47	10.65	10.18	10.27	4,661,000
CENI	12.54	12.45	11.77	11.9	4,000
CEPB	23.73	24	23.65	23.97	129,000
CEPBR	4.12	4.18	4.01	4.1	152,500
CFL	26.01	26.5	25	26.5	2,500
CHAS	10.03	10.35	10	10.3	3,000
CHCC	56.04	56.5	55.25	55.59	626,500
CJPL	1.39	1.5	1.32	1.36	12,000
CLCPS	0.86	0.9	0.86	0.86	23,000
CLOV	74.4	75	70.7	71.25	3,000
CML	4.39	4.45	4.3	4.4	105,000
COTT	2.15	2.7	2.7	2.7	500
CPL	263.91	277.1	264.99	277.1	22,900
CPMFI	6.5	7	6.51	6.8	11,000
CPPL	29.99	30.01	29.32	29.66	20,500
CPPLR1	10	9.9	9.5	9.64	108,500
CSAP	33.01	33.9	33.25	33.55	79,500
CSIL	6.99	7.98	7.98	7.98	500
CSM	1.88	1.93	1.75	1.93	3,500
CSUML	5.8	5.98	5.3	5.7	124,500
CYAN	50.84	51	50	50.81	13,500
DAWH	51.33	53.1	50.4	51.38	3,224,500
DBCI	2.33	2.4	2.25	2.4	4,500
DCH	2.35	2.4	2.31	2.34	10,500
DCL	4.97	5	4.85	4.91	576,000
DEL	1.9	1.72	1.72	1.72	500
DFML	3	3.2	3	3.04	271,000
DFSM	3.05	3.1	3	3.1	39,000
DGKC	70.59	70.9	69.5	69.6	3,435,500
DIIL	19	20	20	20	500
DINT	55.99	55	53.2	55	30,000
DLL	49.24	50.98	49	49	2,500
DMTM	8.75	9.75	9.75	9.75	500
DNCC	4.42	4.39	4.39	4.39	500
DOL	5.17	5.21	5.1	5.19	79,500
DSFL	2.1	2.23	2.01	2.07	277,500
DSIL	2.96	3.04	2.9	2.97	97,500
DSL	3.8	3.9	3.7	3.89	8,000
DWAE	2.8	3	3	3	30,500
DWSM	3.25	3.47	3.1	3.24	48,500
DWTM	14.85	15.2	15.2	15.2	1,000
DYNO	29.81	30	29	29.52	11,500
EFLTFC3	99.182	0	0	99.182	0
EFLTFC4	96.2147	0	0	96.2147	0
EFOODS	138.48	145.4	137.7	145.4	5,334,500
EFUG	85.28	87.5	85.5	85.5	6,000
ELCM	32.95	31.995	31.995	31.995	0
ELSM	57	58.55	58	58.5	3,500
EMCO	3	3	3	3	8,000
ENGRO	138.33	141.2	136.5	137.45	12,474,800
ENGRO-CMAY	140.49	0	0	139.54	0
ENGROTFC	100.738	0	0	100.7463	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	11.46	12.38	11.33	11.77	14,207,500
EWLA	5.75	5.25	5	5.25	5,000
EXIDE	368	370	361	362	1,900
FABL	8.28	8.4	8.2	8.27	46,000
FATIMA	22.51	22.69	22.3	22.48	332,500
FCCL	8.32	8.52	8.31	8.44	3,142,000
FCCL-CMAY	8.45	0	0	8.57	0
FCSC	4.09	4.18	4	4.11	9,500
FDIBL	1.49	1.77	1.49	1.77	4,000
FECM	3.68	3.66	3.66	3.68	500
FECTC	35.67	36.35	35.25	35.28	58,500
FEM	3.43	3.55	3.3	3.3	24,500
FEROZ	84	84	83.5	83.5	3,000
FFBL	37.5	37.77	37.27	37.45	194,500
FFBL-CMAY	38.09	0	0	38.02	0
FFC	110.75	111.25	110.2	110.42	554,400
FFC-CMAY	112.48	0	0	112.1	0
FFLM	3.31	3.3	3.3	3.3	500
FHAM	8.85	8.84	8.76	8.76	7,500
FHBM	9.48	9.9	9.25	9.82	4,000
FLYNG	3.25	3.3	3.11	3.16	145,500
FNBM	5.65	5.5	5.5	5.5	2,000
FNEL	2	2.1	2.03	2.05	145,000
FPJM	1.95	2	1.9	1.99	14,500
FRCL	7.14	7.47	6.14	6.14	252,500
FZTM	241	253.05	253.05	253.05	300
GAIL	4.24	4.29	3.8	4.24	3,500
GASF	6.17	6.29	6.17	6.2	42,000
GATI	185.5	193.5	192	192.75	1,000
GGL	27	27.5	26.82	27	16,500
GHGL	67	67.5	67.45	67.45	2,500
GHNI	22.02	23.12	21.25	22.78	141,500
GHNL	7.26	7.55	7.2	7.38	179,500
GLAXO	69.29	72.25	68.55	71.25	154,000
GLPL	225.72	237	237	237	2,000
GRAYS	40.65	40.5	39.2	40.42	4,000
GTYR	32.27	33.88	32.4	33.88	29,500
GVGL	16.8	17.8	17.5	17.56	10,000
GWLC	10.25	10.6	10.35	10.53	28,000
HABSM	21.88	21.7	21.63	21.7	3,500
HADC	2.1	2.3	2.25	2.25	6,000
HAL	22.2	22.25	22.01	22.25	1,500
HBL	91.27	92.1	89.6	89.99	93,600
HCAR	37.52	39.2	37.8	38.43	456,000
HICL	11.6	11.95	11.6	11.82	16,000
HINOON	58.8	61.74	60.01	60.05	14,500
HIRAT	18.4	19.4	18.2	18.3	21,500
HMB	15.2	15.15	15.15	15.15	500
HUBC	52.92	53.5	52.4	53.09	1,731,500
HUBC-CMAY	53.75	0	0	53.9	0
HUMNL	26.88	28	25.55	25.56	7,500
HWQS	10.5	11.5	11.5	11.5	500
IBLHL	26.5	27.35	26.5	26.5	15,500
ICCT	2.98	3.24	2.7	3.06	37,000
ICI	144	144.75	142.99	143.9	28,000
ICIBL	1.64	1.7	1.5	1.54	974,000
IDYM	390	380	380	380	100
IFSL	13.15	14.15	14.15	14.15	1,000
IGIBL	2.1	2.14	2.02	2.05	27,000
IGIIL	129	135.45	131	135.45	26,500
INDU	306.75	304	304	304	1,000
INIL	31.7	31.98	31.98	31.7	1,000
ISL	13.5	13.95	13.5	13.5	392,000
JDMT	43	43	43	43	500
JGICL	56.82	58.99	58.99	58.99	1,500
JKSM	24.85	24.3	24.3	24.3	500
JPGL	1.64	1.69	1.57	1.61	67,500
JSBL	4.21	4.5	4.25	4.45	409,000
JSCL	11.87	12.45	11.95	12.12	7,323,500
JSGCL	28.5	29	28.55	28.55	3,000
JSGF	8.88	9	8.8	8.92	74,000
JSIL	6.71	7.01	6.7	6.83	588,500
JSTFC6	100.1122	0	0	100.1122	0
JSVFL	11	11.04	11.04	11.04	2,000
JUBS	8.1	7.5	7.1	7.13	9,500
JVDC	98.1857	95.9683	95.9683	95.9683	0
KAPCO	53.06	53.98	53.02	53.64	296,000
KAPCO-CMAY	53.89	0	0	54.46	0
KASBB	1.98	1.95	1.88	1.95	20,500
KASBM	3.6	4	3.5	3.6	26,000
KASBSL	5.31	5.3	5.12	5.12	2,500
KCL	8.16	9.16	8.75	9.16	18,000
KESC	5.5	5.68	5.41	5.5	555,500
KML	18.01	18.25	18.03	18.03	6,500
KOHC	78.99	79	78	78.06	127,000
KOHP	2.92	2.84	2.51	2.65	22,500
KOIL	2.8	2.92	2.76	2.85	23,000
KSBP	64.35	65	65	65	3,000
KSTM	4.8	4.1	3.8	3.8	3,500
KTML	17.92	17.9	17.5	17.61	99,000
LEUL	3.15	4.15	2.5	2.5	2,000
LIBM	102.69	107.82	107.82	107.82	0
LINDE	166.12	174.42	170	174.24	7,900
LMSM	2.25	3.25	1.9	3.25	40,500
LOTPTA	7.08	7.35	6.97	7.31	7,465,500
LPCL	6.34	6.36	6.1	6.16	1,422,500
LUCK	174.16	175.4	171.5	171.99	413,200
LUCK-CMAY	176.89	0	0	174.61	0
MACFL	24.95	25.5	25.4	25.45	14,500
MARI	97	97.25	97.01	97.15	3,000
MBF	11.6	12	11.9	11.9	11,000
MCB	204.77	208.25	203.5	204.06	269,500
MCB-CMAY	207.97	0	0	207.17	0
MEBL	25.25	26.25	25.9	26	45,000
MEHT	99.79	100	100	100	12,000
MFFL	366.3	381.99	370	370	3,100
MIRKS	39.02	39.01	39.01	39.01	500
MLCF	19.15	19.5	18.51	18.64	8,523,000
MQTM	21.4	22.25	20.75	20.75	14,000
MRNS	60.92	59.99	59.47	59.47	1,500
MSOT	24.25	24.4	24	24	3,000
MTIL	1.8	2.15	2	2.15	8,000
MTL	516.13	517.5	513.55	515.13	26,900
MUBT	4.7	4.3	4.25	4.3	4,000
MUCL	25.18	23.93	23.93	23.93	5,000
MUREB	241.23	253.29	248	253.28	18,400
MWMP	2.95	2.75	2.75	2.75	1,000
MZSM	3.2	3.4	3.38	3.4	1,000
NATF	348.6	360	350	350.01	1,200
NBP	41.06	42.6	40.76	41.77	18,869,500
NCL	47.66	48.6	47.55	47.76	787,500
NCPL	28.51	28.39	28.3	28.39	29,500
NETSOL	23.04	23.75	23	23.03	241,000
NEXT	4.41	4.5	4.4	4.4	16,500
NIB	2.21	2.33	2.17	2.22	3,515,500
NIBTFC	99.9825	0	0	99.9825	0
NICL	3.49	3.63	3.39	3.4	47,500
NML	80.79	82.2	79.6	81.05	1,623,000
NONS	24.9	24.1	23.82	23.82	2,000
NPL	25.4	25.39	25.15	25.39	6,000
NRL	219.57	223.5	214	216.55	143,600
OGDC	204.06	205.99	204	204.38	497,700
OLPL	15.5	15.75	15.71	15.74	2,000
OLSM	3	3.01	3.01	3	4,000
PACE	3.07	3.43	3.04	3.27	2,509,500
PAEL	11.61	11.95	11.4	11.44	1,465,500
PAKD	55.05	57.5	57.5	55.05	1,500
PAKRI	22.57	23	22.35	22.49	535,500
PAKT	84	88.2	84.49	88.2	9,000
PASL	2.41	2.49	2.38	2.4	111,000
PASM	6.5	6.75	6.52	6.52	2,000
PECO	36.25	38	34.44	34.44	17,000
PGCL	143.1	142.35	140	140.33	2,100
PGF	16.5	16.52	16.48	16.52	695,500
PIAA	6.37	6.77	6.27	6.72	5,758,500
PICT	180	184	175.75	179.88	700
PIF	7.44	7.5	7.41	7.42	403,000
PINL	7.3	8	7.26	7.32	3,000
PIOC	22.34	22.65	21.9	22.02	484,500
PKGI	15.28	15.4	14.41	15.32	2,000
PKGP	19.61	20.07	19.6	19.72	142,500
PKGS	186.37	195.68	188.9	192.95	105,000
PMI	1.45	1.46	1.46	1.46	1,000
PMPK	277.27	290.99	275	286.17	23,000
PMRS	58.98	57	57	57	500
PMTFC6	100.0829	0	0	100.0829	0
PMTFC7	101.1468	0	0	101.1468	0
PNGRS	2.55	2.8	2.61	2.76	3,000
PNSC	38.36	38.49	37.05	38.03	101,500
POL	464	464	461	461.56	92,100
POWER	5.74	5.95	5.73	5.75	39,000
PPL	179.9	180.5	178.8	179.03	204,100
PPP	40.1	40	40	40	7,000
PPVC	4.25	5.25	4	5.25	120,000
PRET	140	142.5	142.5	142.5	500
PRL	87	88.5	86.65	87.94	7,500
PRWM	30.3	31.35	31	31	4,500
PSEL	245.54	256.9	245	251.6	500
PSMC	117.48	123.35	118	123.35	188,500
PSO	187.91	192.24	187.6	188.61	846,700
PSYL	18.5	19.5	18.25	18.88	2,500
PTC	18.61	18.73	17.9	18.08	6,883,500
QUICE	8.94	9.94	9	9.94	7,334,500
RAVT	2.25	2.3	2.16	2.3	7,500
RCML	44.62	43	43	43	500
REDCO	3	3.2	3.2	3.2	4,000
REST	25.3	26.55	26.55	26.55	1,000
REWM	22.3	22.35	22.35	22.35	2,500
RICL	7.99	7.7	7.1	7.27	15,500
RMPL	3902	3850	3850	3850	20
SAIF	20.76	21.24	20.99	20.99	2,000
SALT	138.1	145	145	145	1,500
SANSM	23.28	23.9	23.9	23.9	500
SAPL	428.25	447.99	447.95	447.99	300
SARC	6.33	7.1	6	6.65	7,000
SAZEW	17	17.15	16.8	16.88	3,500
SBL	2.59	2.68	2.5	2.64	66,000
SCBPL	13.36	13.6	13.5	13.53	2,500
SCLL	6	6.05	6.05	6.05	5,000
SEARL	68.06	68.4	67.01	67.61	39,500
SEPCO	1.24	1.27	1.2	1.26	87,000
SEPL	54.4	54.4	54.4	54.4	500
SGML	18.95	19.95	19.6	19.95	115,000
SGPL	2.75	2.9	2.7	2.83	2,500
SHEL	143.36	145	141.01	142.66	294,700
SHEZ	429	429	420	420	200
SHFA	42.75	42	41	41.25	32,500
SHSML	24.47	25	23.25	24.1	6,500
SIEM	600.11	600.01	600	600	450
SILK	1.97	2.04	1.97	1.99	948,000
SITC	182.25	186.5	181.5	183.61	60,700
SJTM	7.98	7.01	7.01	7.98	500
SKFL	9.5	10.5	9.65	10.49	207,000
SKRS	3.49	3.49	3.39	3.45	6,000
SLYT	30.8	30.3	30	30	4,000
SMBL	2.65	2.68	2.63	2.64	43,500
SMBLPSR	0.12	0.16	0.07	0.08	2,578,500
SMCPL	7.99	8.35	8.35	8.35	500
SMTM	5.59	5.6	5.6	5.59	1,500
SNAI	52	53.98	53.9	53.9	1,000
SNBL	6.13	6.31	6.1	6.27	301,500
SNGP	16.26	16.8	16.14	16.42	428,000
SPL	13.25	13.55	13.21	13.28	136,000
SPLC	2.16	2.4	2.1	2.1	7,000
SRVI	171.83	180.42	170	180.42	59,200
SSGC	14.98	15.2	14.8	14.89	232,500
SSML	9.51	9.6	9.42	9.46	91,000
STJT	32.16	32.55	32.5	32.5	3,000
STML	54.25	53.5	51.75	51.75	1,500
SURC	62.8	64.5	63	63	8,500
SUTM	169.9	162	161.41	161.41	1,000
SZTM	26.5	26	26	26	500
TCLTC	33.8	34	34	34	500
TDIL	10.24	9.89	9.51	9.89	1,500
TELE	4.99	5.05	4.81	4.92	1,137,500
TGL	18.38	18.5	18.25	18.33	37,000
THALL	111.44	117.01	114.9	117.01	212,500
THCCL	27.181	26.79	26.79	26.79	0
TPL	6	6.33	5.91	6.06	58,000
TREET	55.06	56.24	55.5	55.6	12,500
TREI	1.84	1.51	1.51	1.51	1,000
TRG	8.14	8.27	7.97	8.06	3,026,500
TRIPF	180	180.5	178.9	179	27,300
TRPOL	1.5	1.85	1.85	1.85	500
TSPL	1.07	1.3	1.28	1.28	6,000
UBL	89.47	90	88.75	89.11	108,500
UBLTFC4	102.15	101.9	101.9	101.7165	88,000
UCAPM	1.55	1.89	1.6	1.6	9,000
UDPL	15.44	15.35	14.44	14.95	37,000
UNIC	11.5	12.39	11.5	11.9	4,500
UPFL	4332	4400	4115.4	4400	1,740
UVIC	4.74	4.35	4.3	4.3	2,500
WTCL	4.24	4.4	4.2	4.26	1,311,500
WTL	2.73	2.85	2.71	2.75	354,500
WYETH	1266.5	1329.82	1315	1329.82	1,600
ZIL	81.99	86.08	86.08	81.99	100
Total Turnover					159,441,160

KSE EOD Daily Share Price Data - 19/04/2013