KSE EOD Daily Share Price Data - 21/05/2013

For: May 21, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
ABL	69.9	70.2	68.65	69	21,500
ABOT	308.5	307.5	304	304	2,200
ACPL	125.73	132.01	126.5	132	875,500
ADAMS	25.65	26.93	26.93	26.93	500
ADMM	36.3	38	37.99	37.99	1,000
ADOS	44.45	46.67	44.99	46.67	277,000
AGIC	17.8	17.98	17.75	17.97	6,000
AGIL	85	86.15	86.15	85	2,000
AGL	11.15	11.14	10.9	11.13	14,000
AGSML	6.75	7.1	7.1	7.1	1,000
AGTL	203.42	212	205.49	206	8,900
AHCL	23.63	24.65	23.6	24.39	1,780,000
AHCL-CMAY	23.74	0	0	24.49	0
AHI	15.2	15.49	14.92	15.02	16,000
AHL	38.57	39.34	38.13	38.4	73,000
AICL	84.42	85.3	83.52	83.98	1,485,000
AICL-CMAY	84.8	0	0	84.33	0
AKBL	16.95	17.17	16.69	17.1	182,000
AKBL-CMAY	17.03	0	0	17.17	0
AKDCL	52	53.75	53.75	52	500
AKGL	12	11.75	11	11.5	31,000
AKZO	63.59	64.5	63.02	63.99	81,600
ALICO	33.75	32.07	32.07	32.07	500
ALNRS	50.75	50.9	50	50.6	1,500
ALQT	14.25	15.2	15.19	15.19	6,000
ALTN	12	12.3	12	12	93,500
AMTEX	2.89	2.94	2.75	2.77	243,000
ANL	7.03	7.1	6.9	6.92	1,174,000
APL	514.03	525.25	515	517.45	30,400
ASL	9.31	9.5	9.4	9.4	31,500
ASLPS	8.21	8.16	8.16	8.16	500
ATBA	343.01	345	342.01	343.01	1,200
ATFF	11.72	11.65	11.51	11.65	594,000
ATIL	42.5	43	42	42.81	44,500
ATLH	248.1	260.5	240	242.95	38,300
ATRL	187.65	193.7	187.53	191.38	1,448,600
ATRL-CMAY	188.5	0	0	192.17	0
BAFL	17.26	17.6	17.02	17.51	4,387,000
BAFL-CMAY	17.34	0	0	17.58	0
BAHL	27.2	27.39	27	27.08	400,500
BAHL-CMAY	27.32	0	0	27.19	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	15.6	15.9	15.5	15.78	13,500
BATA	1875	1811	1810	1810	100
BCML	58.05	60.95	57	57.06	11,000
BERG	25.56	25.72	25.3	25.7	10,500
BGL	6.3	6.45	6	6.25	74,500
BILF	5.83	5.83	5.5	5.83	2,000
BIPL	6.9	7.21	6.88	7.05	4,691,000
BNWM	67.78	70.99	64.4	67.38	28,500
BOK	7.5	7.6	7.35	7.4	24,000
BOP	11.08	11.28	10.85	10.9	5,242,000
BOPR	1.71	1.76	1.49	1.55	11,722,000
BPBL	5.5	5.77	5.77	5.5	6,000
BPL	40.42	42.38	39.3	39.55	82,000
BROT	4.06	4.1	3.7	3.8	24,500
BRR	3.6	3.65	3.55	3.55	53,500
BUXL	13.1	14.1	12.15	14.07	32,500
BWCL	71.5	75.07	75.07	75.07	6,500
BYCO	11.22	11.47	11.17	11.27	4,308,000
CENI	13	13.5	13	13.5	9,000
CEPB	27.19	27.58	27.01	27.12	338,000
CHAS	10	10.4	9.99	10.36	14,500
CHBL	3.1	3.23	3.03	3.1	28,500
CHCC	59.87	60.9	60	60.49	542,000
CJPL	2.18	2.24	2.02	2.09	26,000
CLCPS	1.07	1.15	1.02	1.02	7,000
CLOV	70	70	69	69	8,500
CML	5.05	5.1	4.94	4.96	191,500
COLG	1900	1950	1900	1900	1,100
COTT	2.75	2.71	2.7	2.7	2,000
CPAL	6.7	6.76	6.76	6.76	3,000
CPL	305.46	305.05	300	301.01	23,700
CPMFI	7.75	8.5	7.8	8.05	278,500
CPPL	39.92	40	39	39.18	70,500
CRTM	16.6	17.45	16.2	16.5	14,000
CSAP	40.92	41.95	40.78	41.1	446,500
CSIL	6.2	6.9	6.25	6.25	1,500
CSM	2.04	2.16	2	2.02	43,500
CSUML	6.23	6.7	6	6.61	546,000
CYAN	53.72	55	53.75	54	27,000
DAAG	8.5	8.5	7.5	8.5	4,000
DADX	31.15	32.7	32.65	32.65	1,000
DAWH	60.17	60.65	59.07	59.32	839,500
DBCI	3.84	3.95	3.51	3.56	744,500
DCH	2.83	2.85	2.71	2.76	173,000
DCL	6.41	6.5	6.13	6.28	6,480,000
DEL	2.26	2.26	2.15	2.17	14,500
DFML	4.02	4.15	3.85	3.89	1,291,000
DFSM	3.59	3.58	3.41	3.46	355,500
DGKC	76.05	77.64	75.8	77.42	5,873,000
DINT	53.99	56.68	53.99	56.54	71,500
DKTM	6.15	6.2	6	6.2	9,000
DLL	73	72	69.6	69.92	14,000
DMTX	9.1033	10.1	10.1	10.1	1,000
DNCC	5.45	5.5	5.3	5.3	21,000
DOL	5.43	5.54	5.35	5.42	258,000
DSFL	2.83	2.98	2.75	2.76	2,159,000
DSIL	5.16	5.24	5	5.05	457,000
DSL	5.3	5.5	5.09	5.12	60,000
DWAE	3.35	3.2	3.2	3.2	2,500
DWSM	3.94	4.04	3.7	3.71	59,000
DWTM	14	14.9	14.9	14.9	500
DYNO	38.11	38.4	37.3	37.4	17,000
ECOP	4.95	4.95	4.75	4.82	1,500
EFLTFC3	99.1491	0	0	99.1491	0
EFOODS	142.57	144.35	142.5	142.74	1,606,000
EFUG	88.55	92	88	90.99	106,500
EFUL	77.8	78.5	76.35	78.5	3,000
ELSM	60	61	60	60.1	5,500
EMCO	3.78	3.85	3.52	3.75	59,000
ENGRO	141.07	143.49	140.6	141.24	8,420,400
ENGRO-CMAY	141.71	0	0	141.83	0
ENGROTFC	101.0968	0	0	101.0968	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	12.31	12.48	12	12.1	4,906,500
ESBL	3.65	3.69	3.65	3.69	1,000
EXIDE	448	448	443	445	1,400
FABL	9.29	9.4	9.15	9.2	408,000
FATIMA	23.46	23.65	23.15	23.49	3,652,500
FCCL	11.06	12.06	10.88	11.76	63,910,500
FCCL-CMAY	11.11	0	0	11.81	0
FCSC	4.11	4.4	4.13	4.16	166,500
FDIBL	1.81	1.8	1.76	1.76	4,000
FECM	3.58	3.59	3.25	3.59	7,000
FECTC	39.96	40.3	39.4	40.06	260,000
FEM	4.05	4.43	4.05	4.38	15,500
FEROZ	93	95	93	93	3,000
FFBL	39.4	41.37	39.4	41.08	9,422,000
FFBL-CMAY	39.58	0	0	41.25	0
FFC	110.95	114.3	111	113.93	6,527,700
FFC-CMAY	111.45	0	0	114.4	0
FFLM	3.25	3.25	3.25	3.25	5,000
FHAM	9.58	9.45	9.31	9.35	26,000
FHBM	10.6	10.2	9.9	9.9	2,000
FLYNG	4.22	4.25	3.95	4.03	1,539,000
FNBM	5.7	6.65	5.65	5.65	67,500
FNEL	2.42	2.89	2.31	2.58	340,000
FPJM	2.14	2.35	2.1	2.15	37,000
FPRM	14	13.5	13.5	13.5	1,000
FRCL	6.15	6.5	6.03	6.15	109,000
FRSM	25.6	26	25.99	26	21,000
FUDLM	9.91	9.3	9.3	9.3	500
FZCM	102.94	105.5	97.8	104	1,500
FZTM	252	264.6	245	245	700
GADT	116	117	116	117	21,500
GAIL	4.99	5.2	5	5	35,500
GAMON	5.03	5.2	4.9	5.2	5,500
GASF	7.66	7.9	7.65	7.66	98,500
GATM	22.95	23.79	23.34	23.34	2,500
GGL	26.61	26.99	26.25	26.39	50,500
GHGL	68.67	68	67.5	67.8	10,500
GHNI	22.9	22.7	22.3	22.5	49,500
GHNL	8.38	8.44	8.07	8.08	83,500
GLAXO	76.74	80.57	77	80.57	420,500
GLPL	360	365	342	355	1,500
GRAYS	41	41.5	41.5	41.5	500
GSPM	4	3.9	3.65	3.9	3,000
GTYR	40.84	41.5	40.4	40.4	43,500
GUSM	3.8	3.5	3.5	3.5	500
GVGLR	9	9	9	9	34,500
GWLC	11.34	11.29	11.04	11.05	10,000
HABSM	23.95	24	23.54	23.96	38,500
HADC	3.08	3.25	2.91	3	68,000
HAL	24.6	25	24.75	25	6,000
HBL	100.5	102	100.95	101.03	229,400
HCAR	41.96	42.5	39.87	40.71	815,500
HICL	12.97	12.8	12.61	12.8	12,500
HINO	103.66	104.96	102	104.96	10,000
HINOON	60	60.65	60.1	60.15	5,000
HMB	16.49	16.85	16.25	16.52	396,500
HMIM	3.39	3.06	3	3	6,000
HSPI	22.7	23.25	21.76	23.1	35,000
HUBC	59.88	61.3	60.05	60.67	1,959,000
HUBC-CMAY	60.15	0	0	60.92	0
HUMNL	30	31.5	29.51	31.44	222,500
HUSI	3.53	3.85	3.85	3.53	4,500
HWQS	15.87	16.87	16.5	16.87	26,500
IBFL	55.5	57.8	55.75	56.5	34,000
IBLHL	31.07	31.5	31	31	16,500
ICCT	3.41	3.55	3.32	3.38	16,000
ICI	174.24	182.95	174.5	178.75	372,900
ICIBL	1.8	1.9	1.7	1.83	694,000
IDEN	5.82	6	5.7	6	3,500
IDRT	10	10	10	10	5,000
IDYM	495	510	507.5	508.75	200
IFSL	12.5	12.55	12.5	12.52	3,500
IGIBL	2.14	2.17	2.1	2.11	119,500
IGIIL	140	137	137	137	4,500
ILTM	664.29	697.5	697	697.5	1,200
INDU	325	332	327.94	332	3,200
INIL	38.97	40	38.25	38.5	192,500
INKL	5.64	6.1	4.64	5.2	17,500
ISL	16.37	16.65	16.25	16.31	742,500
ISTM	14.75	15.55	14.1	15.55	43,000
JGICL	58.98	60	60	60	500
JLICL	91.94	92.48	88.06	92.48	2,000
JOPP	11.88	11.53	11.4	11.4	7,000
JPGL	3.54	3.75	3.4	3.43	5,950,500
JSBL	4.89	4.9	4.73	4.75	1,531,000
JSCL	12.19	12.4	12.04	12.11	5,457,000
JSGCL	32	31.2	31.2	31.2	500
JSGF	10.89	11.25	10.89	11.25	84,000
JSIL	6.84	6.98	6.81	6.85	247,500
JSVFL	11.73	11.8	11.6	11.64	702,500
JUBS	6	5.75	5.3	5.3	1,000
KAPCO	61.03	62.93	61.19	62.79	522,000
KAPCO-CMAY	61.31	0	0	63.05	0
KASBB	1.98	2.07	1.96	1.99	174,500
KASBSL	5.85	6.15	5.9	5.93	30,500
KCL	11.2	12.09	11.6	11.7	5,000
KESC	6.06	6.47	6.15	6.35	13,621,500
KHTC	189.99	185	185	185	0
KML	17	17.35	16.7	17	2,000
KOHC	81.06	81.75	81	81.32	179,000
KOHE	32.55	33.6	32.61	32.98	141,000
KOHP	4.84	5.13	4.3	5	325,500
KOHTM	11.55	11.9	11.25	11.9	36,500
KOIL	3.23	3.3	3.14	3.16	178,000
KOSM	6.4	6.5	6.5	6.5	500
KSBP	75	76	75.5	76	2,000
KTML	17.73	17.68	17.25	17.48	244,000
LEUL	4.72	5	5	5	500
LINDE	175	170	170	175	300
LOTCHEM	7.85	7.92	7.74	7.78	4,618,500
LPCL	7.97	8.15	7.66	7.98	24,127,000
LUCK	179.2	182	179.6	181.8	2,610,400
LUCK-CMAY	180.01	0	0	182.55	0
MACFL	26.39	26.49	26	26.1	22,000
MARI	124.67	130.9	128	130.9	94,500
MBF	12.18	12.68	12.1	12.57	176,500
MCB	275.35	279.5	274.61	275.38	415,000
MCB-CMAY	276.6	0	0	276.52	0
MDTL	5.45	5.29	5.05	5.29	1,000
MEBL	27.84	28.5	27.21	28.36	131,000
MEHT	95.83	98	91.51	97.17	1,800
MERIT	20	21	20.8	21	2,500
MFFL	385	387	385	387	300
MFTM	2.94	3	2.97	2.98	4,000
MIRKS	40.8	42.84	41.5	42.83	15,000
MLCF	21.1	21.7	20.6	21.48	18,183,500
MODAM	1.57	1.6	1.6	1.6	10,000
MQTM	23.5	23.6	23	23.25	42,000
MRNS	57	59.74	57.51	59.74	1,500
MTIL	3	3	2.8	2.85	8,500
MTL	508.93	510	505	505.94	11,300
MUBT	4.3	4.1	4	4	8,000
MUCL	52.37	54.98	54.98	54.98	500
MUREB	353.1	370.75	355	365.01	178,200
MWMP	3	3	2.8	3	14,000
MZSM	3.81	4	3.81	3.9	9,000
NAGC	61.25	63.98	60	62.9	3,000
NATF	370	374	353	359.5	5,100
NBF	5.5	6	5.5	6	95,000
NBP	42.5	44.2	42.6	43.84	13,756,500
NCL	51.11	53.3	51.32	52.6	7,579,000
NCPL	30.36	31.3	30.59	31.01	2,492,500
NESTLE	6650	6600	6600	6600	20
NETSOL	27.04	27.4	26.5	26.84	400,000
NEXT	5.3	5	5	5	1,000
NIB	2.56	2.59	2.45	2.48	5,187,500
NICL	4.54	4.7	4.37	4.42	1,929,000
NML	94.96	98.98	94.86	98.12	5,788,500
NONS	26	26	26	26	5,000
NOPK	40	39	39	39	1,000
NPL	30.05	31.5	30.55	31.09	1,814,000
NPSM	14	14.35	14.35	14.35	0
NRL	216.07	222	216.98	220.16	137,300
OGDC	220.65	231.68	222.5	231.18	2,713,100
OLPL	18	18	17.99	18	25,500
OLSM	4.04	4	3.99	4	5,000
OTSU	43.44	43.5	42.5	42.5	2,500
PACE	3.95	4.3	4	4.09	15,091,500
PAEL	14.11	15.11	13.5	15.11	5,487,000
PAKD	81.35	80.94	80.94	80.94	500
PAKRI	21.18	21.45	21	21.14	436,500
PAKT	127.5	130	125.6	125.6	6,000
PASL	3.35	3.45	3.18	3.22	1,297,500
PASM	5.1	5.2	4.95	5	11,500
PCAL	53.5	53	52.2	53	1,000
PEF	11.09	11.72	11.01	11.65	1,315,500
PGF	20.38	21.39	20.75	21.39	351,000
PIAA	6.48	6.77	6.4	6.48	2,722,000
PICT	199.87	201	196	196.95	3,600
PIF	9.55	10.38	9.8	10.29	341,500
PIL	5.49	5.75	5.25	5.65	7,500
PINL	7.88	7.7	7.7	7.7	500
PIOC	27.94	28.25	27.3	28.05	3,286,000
PKGP	22.5	23.62	22.92	23.62	10,005,500
PKGS	222.06	223	218	221.25	47,500
PMI	1.67	1.68	1.61	1.63	26,000
PMPK	252.01	258	248	250.25	3,300
PMRS	61.9	64.4	61	64.35	8,500
PMTFC6	99.9225	0	0	99.9225	0
PNGRS	3	3.12	2.77	3.12	2,500
PNSC	49.2	51.66	48.5	50.01	549,500
POL	496.92	503.99	497	499.18	2,485,800
POML	66.75	63.6	63.6	66.75	1,000
POWER	8.66	8.6	8.36	8.6	112,500
PPL	212.87	217.97	212	216.57	6,819,200
PPP	46.3	47.5	46.5	46.98	10,500
PPVC	4.2	4.6	4.25	4.5	4,000
PRL	83.01	84.48	83	83.28	56,500
PRWM	32.5	34.12	32.5	33.21	16,500
PSEL	265.38	278.64	270	278.64	10,300
PSMC	146.5	153	144.5	149.98	166,000
PSO	256.49	269.31	261	269.31	5,418,400
PSYL	18.26	18.1	17.9	18.1	2,500
PTC	19.77	20.73	19.7	20.67	35,838,000
QUET	40	38.01	38.01	38.01	1,000
QUICE	9.34	9.55	9.25	9.36	1,408,500
RAVT	2.97	2.95	2.8	2.85	12,500
REDCO	4.27	4.99	4.24	4.6	412,500
REWM	29.74	31.22	30.5	31.22	19,500
RMPL	4670.4	4900	4579.99	4900	80
SAIF	23.95	25	23.15	24.92	409,500
SANE	6	5.01	5	5	6,000
SAPL	469.5	489.5	446.03	459.74	900
SAZEW	20.7	21.73	20.5	21.47	60,500
SBL	2.6	2.79	2.61	2.76	617,500
SCBPL	17.5	18.5	17.16	17.66	216,000
SCLL	5.84	5.95	5.95	5.95	1,000
SCM	13.51	14.51	14	14.1	27,500
SEARL	78.25	79.95	77.8	79.61	176,500
SEL	32.22	32	31.5	31.5	97,000
SEPCO	3.26	3.48	3.16	3.23	4,797,500
SEPL	64.95	64	64	64	500
SFL	173.73	182.41	181.95	173.73	200
SGML	25.94	25.95	24.94	25.03	135,500
SGPL	3.58	3.65	3.45	3.55	29,000
SHCI	3.5	3.7	3.4	3.68	9,000
SHEL	153.91	155.8	151.51	151.97	794,800
SHFA	47.5	46.1	46.1	46.1	1,000
SHJS	70	73	72.99	73	6,500
SHSML	18.5	19.5	19.5	19.5	13,500
SIBL	3.1	3	3	3	15,000
SIEM	654.18	656	644.26	645.51	1,550
SILK	2.12	2.19	2.13	2.15	730,000
SITC	189.85	198.9	189.25	192.5	27,300
SJTM	9	8	8	9	1,000
SKFL	10.51	10.79	10.46	10.75	61,500
SKRS	3.95	3.75	3.2	3.75	5,000
SLCL	3.11	3	3	3	4,500
SLYT	28.23	29.55	28.25	29	30,000
SMBL	2.69	2.76	2.6	2.65	185,000
SMBLPSR	0.01	0.02	0.01	0.02	911,500
SMTM	7.8	8.48	7.8	8	21,500
SNAI	51.26	52.89	52.8	52.8	1,000
SNBL	7.65	7.75	7.5	7.54	1,571,000
SNGP	19.59	20.48	19.78	20.33	5,024,500
SPL	13.7	13.85	13.5	13.57	532,000
SPLC	2.72	2.7	2.65	2.7	79,500
SRSM	8	8	8	8	4,500
SRVI	265.18	266.1	253.15	257.07	7,400
SSGC	18.3	19.3	18.6	19.28	3,241,000
SSIC	6.5	6.9	6.9	6.9	500
SSML	8.91	9.1	8.67	8.74	202,500
STCL	8.95	9.19	9	9	3,000
STJT	37	37.25	36.1	36.88	2,000
STPL	7.75	7.6	7.5	7.51	30,000
SURC	78.68	82.6	75.1	81.56	12,000
SUTM	215.5	224.4	222	224.4	1,500
TCLTC	35.35	35	34	34.5	14,000
TDIL	9.25	9.44	9	9.43	2,000
TELE	5.09	5.52	5.12	5.39	12,126,000
TGL	22.3	22.7	22	22.37	664,500
THALL	130.94	136.9	130.15	136.6	180,500
TMFBLTFC2	100	0	0	100	0
TPL	7.15	7.2	7	7.1	116,500
TREET	60.5	61.79	60.12	60.39	154,500
TREI	2.42	2.57	2.2	2.29	99,500
TRG	9.54	9.97	9.5	9.75	8,959,000
TRIBL	2.21	2.21	2.21	2.21	1,000
TRIPF	201.05	205.8	200	204.31	88,300
TRPOL	2.28	2	1.82	2	18,000
TRSM	2.55	2.7	2.3	2.7	4,000
TSML	91.25	91	91	91	0
TSPL	2.84	3.15	2.8	2.88	352,000
UBL	103.53	106.87	103.02	104.33	6,235,500
UBLTFC4	101.675	0	0	101.675	0
UCAPM	1.49	1.25	1.25	1.25	4,000
UDPL	15.74	15.75	15.25	15.75	37,500
ULEVER	15000	15000.01	15000	15000	31,940
UNIC	8.4	8.4	8.06	8.4	6,500
UPFL	5150	4900	4900	4900	20
WAHN	55.9	55.5	55.3	55.5	6,000
WTCL	4.62	4.88	4.62	4.83	2,407,500
WTL	2.96	3.1	2.97	3.06	6,237,500
WYETH	1528.99	1500	1452.55	1474.2	1,200
YOUW	3.55	4.05	3.65	3.7	77,500
ZAHT	15	16	15.9	15.9	1,000
ZTL	6	6	5.98	6	10,000
Total Turnover					443,639,310

KSE EOD Daily Share Price Data - 21/05/2013