KSE EOD Daily Share Price Data - 07/05/2013

For: May 07, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AATM	2.75	2.43	2.4	2.42	3,500
ABL	58.77	61.49	57.56	58.44	43,000
ABOT	270.2	274	265.15	274	700
ACPL	120.98	120	118	118.26	17,500
ADMM	39.9	41.89	41.85	41.89	9,500
ADOS	29.43	30.9	28.76	29.54	474,500
AGIC	17.5	17.9	17.5	17.9	14,000
AGIL	87	88.5	86.25	88.5	15,500
AGL	11.5	11.95	11.5	11.8	7,000
AGTL	204	205	204	204.6	2,900
AHCL	22.82	22.89	22.6	22.68	141,000
AHCL-CMAY	23.04	0	0	22.89	0
AHI	13.71	13.69	13.43	13.52	3,000
AHL	35.94	36	35.35	35.58	29,500
AHTM	20.13	19.5	19.13	19.5	3,500
AICL	79.29	83.25	78.8	82.49	3,627,000
AICL-CMAY	80.06	0	0	83.26	0
AKBL	17.34	17.5	16.81	16.91	164,500
AKBL-CMAY	17.51	0	0	17.07	0
AKDCL	58.59	55.67	55.67	55.67	500
AKZO	66.47	69.79	67	68.03	754,700
ALICO	31.49	32.75	32.7	32.75	2,000
ALTN	11.1	11.2	11.15	11.2	8,500
AMBL	10.5	11	11	11	100,000
AMTEX	2.36	2.33	2.21	2.25	388,500
ANL	6.38	6.36	6.1	6.22	486,500
APL	509.41	510	506	508.22	12,300
ARM	39.2	38	38	39.2	500
ASHT	16.5	15.5	15.5	15.5	1,000
ASL	9.61	9.7	9.49	9.5	22,000
ASLPS	8.12	8.25	8.25	8.25	15,000
ATBA	344.84	348	337.6	341.75	1,200
ATFF	11.2	11	10.67	10.8	111,000
ATIL	41.87	42.5	41.01	41.5	11,500
ATLH	223.9	222.75	220	221.72	5,600
ATRL	193.36	194.4	192.01	192.12	110,200
ATRL-CMAY	195.24	0	0	193.91	0
BAFL	15.68	15.77	15.55	15.71	809,500
BAFL-CMAY	15.83	0	0	15.86	0
BAFS	29.8169	28.33	28.33	28.33	0
BAHL	25.23	25.15	25	25.03	193,500
BAHL-CMAY	25.48	0	0	25.26	0
BAPL	14.55	14.84	14.8	14.8	2,500
BCML	62.49	62.48	62	62.24	1,000
BERG	25.89	26.68	25.2	26.3	146,000
BGL	6.01	6.2	6	6.2	9,500
BHAT	321	305	304.95	304.95	300
BIFO	99.95	100	98	100	1,500
BILF	4.85	4.8	4.49	4.8	1,500
BIPL	6.21	6.3	6	6.14	762,000
BNWM	57.04	59.88	57.4	58.97	15,000
BOK	6.04	6.1	5.95	6.1	30,500
BOP	8.41	8.5	8.3	8.35	1,005,500
BPBL	5.56	5.12	5.12	5.12	2,000
BPL	36.97	38.5	35.55	37.33	10,500
BROT	3.21	3.4	3.02	3.28	52,000
BWCL	47.9308	50.32	50.32	50.32	5,500
BWHL	31	32.32	32.32	32.32	500
BYCO	10.3	10.35	10.1	10.14	1,347,000
CCM	46.2	47	47	47	500
CENI	12.19	11.3	11.3	11.3	1,000
CEPB	25.48	26.26	25.11	25.31	251,500
CEPBR	5.48	5.8	4.8	4.83	155,000
CFL	27.71	27.9	26.5	26.86	5,000
CHBL	2.45	2.45	2.35	2.41	70,500
CHCC	58.11	58.39	57.5	57.95	293,500
CJPL	1.61	1.81	1.81	1.81	500
CLCPS	0.95	0.9	0.87	0.88	15,500
CLOV	74.02	76	72	72	13,500
CML	4.33	4.32	4.2	4.27	281,500
COLG	2090	1985.5	1985.5	1985.5	100
COTT	3	3	2.66	2.98	3,000
CPAL	6.97	7.4	6.96	6.99	8,000
CPL	323	320	308.1	311.23	54,200
CPMFI	6.8	7.8	7.25	7.8	1,500
CPPL	36.51	36.6	35.45	35.78	122,000
CPPLR1	15.65	16.24	14.9	15.46	174,000
CRTM	15.2	15.5	15.5	15.5	500
CSAP	38.29	40.1	38.01	38.44	728,500
CSIL	7.093	6.1	6.1	6.1	2,500
CSM	1.96	2	1.33	1.94	41,500
CSUML	5.6	5.64	5.43	5.48	45,500
CWSM	6.25	6.9	6.9	6.9	1,000
CYAN	54.06	54.2	53.02	53.34	48,000
DAWH	59.02	59.68	57.9	58.96	2,565,500
DBCI	2.29	2.27	2.22	2.23	23,000
DCH	2.26	2.25	2.21	2.22	13,500
DCL	5.08	5.2	4.9	5.16	1,808,000
DCM	2.86	2.8	2.6	2.8	75,000
DEL	1.77	1.93	1.92	1.92	2,500
DFML	3.35	3.4	3.17	3.26	289,000
DFSM	3.2	3.1	3.1	3.1	1,000
DGKC	68.09	68.65	67.6	67.94	2,027,500
DINT	50	50	50	50	1,000
DLL	57.17	58.74	56	57.35	39,000
DNCC	4.9	4.5	4.5	4.5	500
DOL	5.05	5.05	4.86	4.91	171,500
DSFL	2.15	2.17	2.1	2.14	238,500
DSIL	4.01	4	3.85	3.9	170,000
DSL	5.34	5.61	5.2	5.33	517,500
DSML	9	8.75	8.66	8.66	2,500
DWAE	3	3	3	3	8,000
DYNO	37.69	36.69	35.83	36.03	29,500
ECOP	4.7	4.65	4.65	4.65	2,500
EFLTFC3	99.0063	0	0	99.0063	0
EFLTFC4	96.2147	0	0	96.2147	0
EFOODS	143.84	144.23	142.15	142.84	1,124,000
EFUG	82.05	82.16	82.06	82.11	6,500
EFUL	75.25	76	76	76	1,000
ELCM	30	29.8333	29.8333	29.8333	0
ELSM	60	57.55	57.55	57.55	500
ENGRO	135.07	135.49	133.6	135.03	6,264,500
ENGRO-CMAY	136.38	0	0	136.29	0
ENGROTFC	101.0968	0	0	101.0968	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	11.5	11.5	11.2	11.45	837,500
ESBL	3.15	3.3	2.86	2.86	26,500
EXIDE	443.58	437	427	435	1,500
FABL	8.71	8.78	8.5	8.72	67,500
FASM	102.25	102	102	102	1,000
FATIMA	23.35	23.5	23.2	23.34	302,000
FCCL	9.01	10	8.96	9.94	61,965,000
FCCL-CMAY	9.1	0	0	10.03	0
FCIBL	2.75	2.5	2.5	2.5	500
FDIBL	1.52	1.63	1.6	1.63	5,000
FECM	3.25	3.59	3.25	3.26	16,000
FECTC	38.99	39.37	38	38.21	241,500
FEM	4.56	4.52	4.2	4.4	14,000
FEROZ	92.91	92	90.77	90.77	3,000
FFBL	38	38.1	37.89	38.03	426,000
FFBL-CMAY	38.37	0	0	38.38	0
FFC	112.93	113.6	112.61	112.96	1,768,400
FFC-CMAY	114.03	0	0	114.01	0
FHAM	9.15	9.25	9.1	9.25	1,033,000
FHBM	9.89	9.89	9.89	9.89	2,500
FLYNG	3.12	3.29	3.1	3.22	248,000
FNBM	5.6	5.84	5.82	5.84	9,000
FNEL	2.14	2.2	2.1	2.19	22,000
FPJM	1.61	1.7	1.65	1.68	1,000
FRCL	4.72	4.91	4.9	4.91	2,500
FRSM	25.8	25.6	25.5	25.57	3,500
FTSM	1.24	1.38	1.38	1.38	4,500
FUDLM	9.29	9.5	9.15	9.24	34,500
GADT	114	114	114	114	10,000
GAIL	5.46	5.6	5.1	5.33	47,500
GAMON	3.83	4.18	3.8	4.18	5,500
GASF	7.27	7.6	7.06	7.3	76,500
GATM	21.47	22.54	21.1	21.47	4,500
GGL	28.13	28.75	27.75	28.33	152,500
GHNI	22.2	22.6	21.8	22.38	142,500
GHNL	8.2	8.09	7.89	8.08	56,000
GLAXO	75.9	76.5	74	74.43	66,000
GSPM	3.44	3.3	3.04	3.28	4,000
GTYR	41.32	41.1	40	40.6	79,000
GUTM	8	8	8	8	500
GVGL	23.01	23.5	22.56	22.56	4,000
HABSM	24.12	24.25	23.76	23.83	33,500
HADC	2.26	2.25	2.1	2.15	27,000
HAL	25.3	25	24.55	24.55	1,500
HBL	90	90.09	89.2	89.45	36,200
HCAR	42.51	44.47	42.5	43.51	552,000
HICL	12.15	12	11.8	11.8	9,500
HINO	100.87	105.91	99.1	105.91	37,500
HINOON	58.5	61.42	58.25	58.25	11,500
HMB	15.58	15.5	15.2	15.34	32,000
HSPI	19	20	19	20	24,500
HUBC	55.65	56	55.15	55.32	572,000
HUBC-CMAY	56.19	0	0	55.84	0
IBFL	51.5	51.5	51.5	51.5	1,000
IBLHL	33.65	32.8	31.97	31.97	16,000
ICI	161.63	162	158.42	159.88	37,300
ICIBL	1.4	1.45	1.36	1.39	146,000
IDRT	9.75	10	9.9	10	7,000
IGIBL	2.06	2.08	2.02	2.05	161,500
IGIIL	146.41	152.4	145	149.47	111,500
ILTM	736	705	704	705	200
INDU	310	309.5	301.1	307.7	4,500
INIL	39.49	39.88	39	39.3	92,500
INKL	6.21	7.21	5.35	6.64	34,000
ISL	17.48	17.58	16.6	16.85	1,178,500
ISTM	15.85	15.35	14.85	15.05	36,500
JDMT	57.13	59.98	56.1	59.98	43,000
JDWS	94.5	99.22	94	97.77	4,400
JGICL	57.06	57.9	55.5	57.5	13,000
JLICL	89	88	88	88	1,000
JOPP	10.84	11	10.5	10.91	13,500
JPGL	1.68	1.74	1.61	1.66	171,000
JSBL	4.21	4.3	4.16	4.16	292,000
JSCL	11.02	11	10.42	10.48	6,458,000
JSGF	9.81	9.9	9.75	9.9	2,373,000
JSIL	6.48	6.55	6.31	6.34	411,500
JSTFC6	100.1625	0	0	100.1625	0
JSVFL	12.31	12.52	12	12.3	198,500
JUBS	7.3	7.99	7.75	7.99	1,000
JVDC	87.21	82.85	82.85	82.85	0
KAPCO	55.81	55.95	55	55.92	44,000
KAPCO-CMAY	56.35	0	0	56.44	0
KASBB	1.9	2.13	1.88	2.04	510,000
KASBSL	5	5	4.9	5	6,000
KCL	10.5	10.5	10.5	10.5	182,500
KESC	5.35	5.42	5.3	5.31	1,000,500
KML	16.42	16.5	16.11	16.5	14,500
KOHC	79.51	79	78.11	78.61	42,000
KOHE	32.72	33	32.33	32.43	83,500
KOHP	3.05	3.8	2.55	3.32	390,000
KOHS	11.99	12.99	12.9	12.99	5,000
KOHTM	11.5	11.25	11.25	11.25	3,000
KOIL	2.66	2.7	2.56	2.69	92,000
KOSM	6.1	6.19	5.97	5.97	1,500
KSBP	69.03	70	67	68.95	6,500
KTML	16.54	16.4	16	16.33	58,000
LEUL	8.42	8.5	7.42	7.65	152,500
LINDE	179.53	184.95	175	178.63	19,300
LOTCHEM	7.55	7.57	7.42	7.46	1,659,500
LPCL	6.09	6.4	6.01	6.3	3,130,500
LPGL	18.6	17.7	17.7	17.7	2,000
LUCK	173.59	174.4	172.26	172.67	91,400
LUCK-CMAY	175.28	0	0	174.28	0
MACFL	26.22	26	25.52	25.59	12,500
MARI	111.66	117.24	112.55	117.24	535,500
MCB	216.72	222.4	215	219.03	1,031,200
MCB-CMAY	218.83	0	0	221.07	0
MDTL	5.2	4.87	4.85	4.87	2,000
MEBL	26	26.29	25.8	26.25	16,500
MEHT	93	90	89.1	90	2,600
MERIT	19.11	20.11	19.95	20.11	6,500
MFFL	425.81	447.1	447.1	447.1	300
MIRKS	39.95	40.9	40	40.9	1,000
MLCF	18.5	18.75	18.22	18.27	4,812,500
MODAM	1.55	1.5	1.5	1.5	19,000
MRNS	53.7	56.38	55.93	56.38	2,500
MTIL	1.92	2.03	1.85	1.86	15,000
MTL	499.99	501.5	492	499.78	9,900
MUBT	4	4.04	3.1	4.04	3,000
MUCL	32.19	33.79	33.79	33.79	500
MUREB	306.19	321.49	321	321.49	17,700
MWMP	2.55	2.51	2.5	2.51	6,500
MZSM	3.8	3.99	3.8	3.8	1,500
NAGC	60	59.8	57.1	59.75	2,500
NATF	379.79	390	380	388.98	6,700
NBF	5.48	6.48	5.4	5.63	461,000
NBP	38.62	39.15	38.25	38.81	4,146,000
NCL	48.35	48.45	47.52	47.97	364,500
NCPL	28.57	28.5	28.15	28.31	127,000
NETSOL	26.3	26.8	25.85	26.37	680,000
NIB	2.26	2.3	2.22	2.25	1,388,500
NICL	3.84	3.9	3.73	3.83	435,500
NML	81.31	81.7	80.5	80.82	293,000
NONS	25.18	25.9	24	25.75	6,500
NOPK	42.75	41	40.62	40.62	5,000
NPL	25.46	25.5	25.06	25.46	74,500
NRL	224.92	224	221.9	222.13	16,600
OGDC	204.46	206.5	203.71	205.41	793,800
OLPL	18.4	18.2	17.85	18.2	119,500
OLTM	9.81	10.65	10.65	10.65	500
PACE	3.41	3.44	3.3	3.32	651,500
PAEL	12.12	12.05	11.76	11.79	441,000
PAKD	75.48	77.75	74	75.27	19,000
PAKRI	20.66	20.81	20.17	20.61	225,000
PAKT	143.59	150.76	136.42	136.43	125,500
PASL	2.61	2.65	2.6	2.62	245,500
PASM	4.33	4.5	4.49	4.5	1,500
PCAL	49.33	51.79	51.79	51.79	3,000
PEF	10.5	10.4	10.31	10.32	112,500
PGF	17.56	17.51	17.35	17.51	34,000
PIAA	5.54	5.64	5.07	5.15	2,690,000
PICT	219.44	220	211.25	215.22	7,200
PIF	8.03	8.19	8	8.18	20,500
PINL	7.13	7.4	7.1	7.35	17,500
PIOC	25.76	25.8	25.27	25.45	406,500
PKGI	12.54	12.38	11.7	11.95	2,500
PKGP	19.17	19.3	19	19.11	67,000
PKGS	228.57	239.99	226.5	227.44	104,500
PMI	1.5	1.57	1.44	1.57	3,500
PMPK	276.95	275	270	270.91	2,100
PMTFC6	100.041	0	0	100.041	0
PNGRS	2.65	2.63	2.63	2.63	500
PNSC	45.27	47.53	46	47.53	162,000
POL	484.17	483.9	477	479.71	227,200
POML	65	68.25	67.05	68.25	2,500
POWER	6.57	6.55	6.3	6.41	41,000
PPL	194.98	198.49	193.27	196.72	2,620,600
PPP	45.15	45	44.45	44.63	9,000
PRL	83.95	83.75	82.5	83	9,000
PRWM	32	31.51	31.02	31.02	1,500
PSEL	237.17	235	234	234.67	1,400
PSMC	148.55	150.89	144	147.7	174,000
PSO	203.47	204	201.01	202	505,500
PSYL	18.13	18.8	17.71	18.6	2,000
PTC	17.87	17.98	17.5	17.61	3,133,000
QUET	39.99	39.8	38.1	38.1	5,000
QUICE	9.41	9.45	9.15	9.21	715,500
RCML	52.19	49.59	49.59	49.59	500
REDCO	3.25	3.44	3.44	3.44	1,000
REWM	28.72	30.15	27.76	28.5	33,500
SAIF	22.72	22.8	21.6	22.07	63,500
SALT	161	161	161	161	1,000
SANSM	25.4	24.15	24.13	24.13	1,500
SAPL	458.93	464.9	440	464.9	200
SAZEW	19.43	20.43	19.2	20.43	127,000
SBL	2.42	2.55	2.35	2.53	259,500
SCBPL	16.1	17.1	16	16.1	208,000
SCL	177.51	186.38	185.99	186.38	1,100
SEARL	75.67	75	73	74.49	51,000
SEL	31	31	31	31	40,000
SEPCO	1.27	1.29	1.2	1.25	250,000
SEPL	61.5	61.5	60	60.5	9,000
SGML	25.22	26.48	24.61	26.26	433,500
SGPL	2.55	2.55	2.55	2.55	2,000
SHCI	3.6	3.64	3.4	3.64	2,000
SHDT	52.2917	50.75	50.75	50.75	0
SHEL	146.45	147.63	144.2	144.97	57,400
SHEZ	582.9	612.04	612.04	612.04	600
SHFA	50	50	50	50	7,500
SHNI	7.71	8.1	8.1	8.1	4,000
SIBL	3.04	3.25	3	3.11	12,500
SIEM	674.73	700	657	665.48	22,300
SILK	2	2.07	2	2	451,000
SING	17.55	18	17.65	17.65	4,500
SITC	193.62	194	188.31	188.73	19,100
SKFL	11.77	12.69	12.05	12.42	535,000
SKRS	3.4	4.24	3.6	3.88	50,000
SLCL	2.35	3.35	2.79	3.35	23,500
SLYT	32.25	32.5	32	32.25	7,000
SMBL	2.42	2.43	2.41	2.42	105,500
SMBLPSR	0.02	0.04	0.02	0.02	333,000
SMCPL	9	9.4	8.25	9	28,000
SMTM	5.78	5.4	5.25	5.4	11,000
SNAI	52.5	53.9	53.88	53.88	1,000
SNBL	6.97	7.15	6.81	7.1	5,123,500
SNGP	16.21	16.23	16.08	16.12	297,000
SPL	12.11	12.2	12.01	12.11	384,500
SPLC	2.48	2.95	2.48	2.81	210,500
SRSM	7	6.51	6.51	7	500
SRVI	281.61	295.69	295.69	295.69	10,900
SSGC	15.71	15.75	15.4	15.45	90,000
SSIC	6.45	6.7	6	6.7	63,500
SSML	8.5	8.5	8.2	8.4	37,000
STCL	8.89	8.69	8.26	8.33	9,500
STJT	37	37	35.26	35.26	1,500
STPL	7.67	7.5	7.26	7.33	5,000
SUTM	204.89	215.13	210	212.57	5,000
TDIL	9.02	9.5	8.99	9.25	16,000
TELE	4.73	4.72	4.5	4.62	1,298,500
TGL	21.74	22.82	21.52	22.02	1,757,000
THALL	131.7	133.95	130.16	132.43	13,500
THCCL	25.41	26.68	26.68	26.68	500
TPL	6.54	6.79	6.26	6.57	52,000
TREET	58.96	59.8	58.25	58.59	58,500
TREI	1.85	1.85	1.84	1.84	1,500
TRG	9.94	10.24	9.49	9.68	11,175,000
TRIPF	190.86	191	188.05	189.95	5,800
TRPOL	1.85	1.75	1.7	1.75	5,000
TRSM	2.3	2.98	2.1	2.98	9,500
TSMF	3.9	3.73	3.42	3.58	1,500
TSPL	1.3	1.33	1.21	1.21	5,000
UBL	89.71	91.18	89	90.17	1,257,500
UBLTFC4	101.7068	0	0	101.7068	0
UCAPM	1.2	1.2	1.16	1.16	2,500
UDPL	15	15	15	15	500
ULEVER	15000	15000	15000	15000	9,700
UNIC	8	7.7	7.7	7.7	500
UPFL	5145	5100	5100	5100	80
WAHN	55.5	55	54	54	1,500
WTCL	4.58	4.7	4.48	4.54	2,242,500
WTL	2.68	2.73	2.61	2.63	759,500
WYETH	1632.58	1555	1550.96	1550.96	1,200
YOUW	3.35	3.35	3.35	3.35	3,000
ZAHT	15.1	14.75	14.3	14.3	12,000
ZTL	5.6	5.41	5.4	5.4	6,000
Total Turnover					173,304,080

KSE EOD Daily Share Price Data - 07/05/2013