KSE EOD Daily Share Price Data - 14/06/2013

For: June 14, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
ABL	72.41	74	71.52	73.53	180,500
ABOT	328.53	340	313	327.73	4,400
ACPL	137.58	143.2	137.8	138.86	56,500
ADAMS	39.74	41.25	41.25	41.25	500
ADOS	68.36	71.77	68.99	71.66	426,500
AGIC	21.49	21	20.51	20.78	9,000
AGIL	83.5	83.5	83.5	83.5	500
AGL	11.81	11.71	11.7	11.7	7,500
AGSML	8.48	9	9	9	500
AHCL	25.05	25.25	24.9	25.04	868,500
AHCL-CJUN	25.19	0	0	25.17	0
AHL	40.88	41.1	40	40.13	38,500
AICL	88.52	88.5	86.01	86.46	922,000
AICL-CJUN	89.02	0	0	86.92	0
AKBL	16.53	16.96	16.51	16.9	823,500
AKBL-CJUN	16.62	0	0	16.99	0
AKGL	12.5	12.5	11.6	12.25	5,500
AKZO	66.43	67.02	65.15	65.29	87,900
ALICO	34	33	33	33	500
ALNRS	47.2	47.01	46.3	46.3	9,000
ALTN	14	14.05	14	14	10,000
AMBL	10.8	11.75	11.4	11.75	10,000
AMTEX	3.23	3.4	3.12	3.2	538,000
ANL	7.41	7.63	7.26	7.42	1,512,000
APL	577.78	579.5	565.25	566.36	31,600
ASL	9.8	10.33	9.75	10.12	82,000
ASLPS	8.6	8.02	8.02	8.02	1,000
ASTM	14.63	15.63	15.58	15.63	3,000
ATBA	339	343.57	339	339.94	1,200
ATIL	47.99	47	46.8	46.86	9,500
ATLH	210.2	210.5	203	204.09	8,200
ATRL	200.5	203.89	191	196.03	1,724,400
ATRL-CJUN	201.64	0	0	197.07	0
BAFL	17.81	18.81	17.66	18.58	22,486,500
BAFL-CJUN	17.91	0	0	18.68	0
BAHL	30.22	30.5	30.2	30.49	1,148,000
BAHL-CJUN	30.39	0	0	30.65	0
BAHLTFC2	102.85	0	0	102.85	0
BCL	38.58	40.5	40.5	40.5	1,500
BCML	64	64	62	63.48	10,000
BERG	26.75	26.56	26.3	26.33	27,500
BGL	6.25	6.24	6	6.24	1,500
BILF	5	5.3	4.8	4.81	6,000
BIPL	7.05	7.12	6.8	6.89	4,100,500
BNWM	89.38	91	90.5	90.75	1,000
BOK	7.5	7.5	7.1	7.1	3,000
BOP	14.24	14.71	14	14.11	12,460,500
BOPR	3.44	3.88	2.76	2.89	55,154,500
BPBL	5	5.2	4.5	4.5	3,000
BPL	39	39.88	39	39.88	7,000
BROT	3.96	4.1	3.91	4.09	9,000
BRR	4.02	4	3.71	4	12,000
BTL	125	118.75	118.75	118.75	1,500
BUXL	15.32	14.75	14.75	14.75	500
BWHL	40	41.9	41.9	41.9	500
BYCO	11.97	12.05	11.75	11.77	2,314,000
CENI	14.6	15.4	14	14.01	3,000
CEPB	24.9	26.14	24.9	25.97	255,000
CFL	30	28.55	28.55	30	500
CHAS	9.2	9.95	9.25	9.95	7,000
CHBL	3.93	4	3.7	3.91	36,500
CHCC	61.74	63.99	61	62.94	949,000
CJPL	2.27	2.02	2	2.01	5,000
CLCPS	2	2.26	1.96	1.99	437,000
CLOV	69	70.99	69.1	69.57	3,000
CML	5.24	5.34	5.03	5.1	601,000
COLG	1899	1893	1805	1889	4,000
CPAL	6.62	7.39	6.49	7.39	3,000
CPL	294.93	299	290	291.35	7,600
CPPL	41.77	43.85	41.7	43.83	321,000
CSAP	49.7	52.18	50.31	52.18	554,000
CSIL	5.5	5.01	5.01	5.01	1,000
CSM	2.28	2.15	2	2.15	17,500
CSUML	6.8	7.44	6.75	7.02	54,000
CWSM	8.88	9.84	7.9	9.17	37,000
CYAN	60.1	62.9	58.6	62.12	50,500
DAAG	7.42	7.79	7.79	7.79	1,000
DADX	43	43.1	43.1	43	500
DAWH	53.92	53.99	53	53.37	350,500
DBCI	4.5	4.64	4.12	4.39	2,346,500
DCH	3.23	3.45	3.2	3.41	535,000
DCL	8.22	8.6	7.9	8.24	18,224,500
DEL	3.38	3.3	3.1	3.19	75,000
DFML	4.41	5.2	4.5	5.11	2,381,500
DFSM	3.52	4.01	3.6	3.81	1,115,500
DGKC	84.51	88.73	83.64	88.62	15,870,000
DINT	60.35	62.85	62.85	62.85	500
DLL	62	61.05	61	61	1,000
DNCC	5.49	5.8	5.4	5.73	48,000
DOL	6.17	6.15	5.87	6.03	285,500
DREL	285.5	271.5	271.5	271.5	100
DSFL	2.93	3.18	2.81	3.07	3,858,500
DSIL	6.2	6.46	6.01	6.15	1,536,000
DSL	5.2	5.66	5.1	5.51	1,135,000
DSML	9.5	9	9	9	1,000
DWAE	3.32	3.8	3.5	3.5	31,500
DWSM	4.54	4.8	4.41	4.8	26,500
DYNO	40.33	40.5	39.5	39.66	20,000
EFLTFC3	99.0196	0	0	99.0196	0
EFOODS	146.25	147.5	144.16	144.41	693,000
EFUG	91	91.5	89	91.5	47,000
EFUL	81	80.01	79	79.07	3,000
ELCM	15.3333	14.5	14.5	14.5	500
ELSM	63.6	63.5	63.5	63.5	1,000
EMCO	3.75	3.9	3.51	3.58	15,000
ENGRO	144.23	144.7	141.5	142.07	2,482,800
ENGRO-CJUN	145.05	0	0	142.83	0
ENGROTFC	101.0968	0	0	101.0968	0
EPCL	13.44	13.6	13.21	13.26	847,500
ESBL	4.03	4	3.95	3.95	27,500
EWLA	6.85	7.3	7.3	7.3	500
EXIDE	456.11	463	450	460.19	2,900
FABL	10.61	10.75	10.51	10.65	412,000
FASM	109	114	110	110.05	1,500
FATIMA	25.78	25.9	25.35	25.65	923,000
FCCL	12.78	13.59	12.78	13.36	57,342,000
FCCL-CJUN	12.85	0	0	13.43	0
FCIBL	3.01	2.18	2.18	2.18	500
FCSC	4.77	4.89	4.65	4.69	371,500
FDIBL	2.14	2.15	2.02	2.14	35,500
FECM	3.75	3.75	3.75	3.75	10,000
FECTC	46.58	48.45	46.75	47.66	331,000
FEM	4	4.37	4	4	21,000
FEROZ	112.5	109.01	107.5	109	4,500
FFBL	40.16	40.1	39.51	39.69	362,000
FFBL-CJUN	40.39	0	0	39.9	0
FFC	114.09	114.47	113.7	114	2,053,800
FFC-CJUN	114.74	0	0	114.61	0
FHAM	9.54	9.75	9.7	9.7	5,500
FHBM	9.99	10	10	10	1,000
FIBLM	1.87	1.94	1.94	1.87	3,500
FLYNG	4.87	5.1	4.52	5.02	4,299,500
FML	36	34.2	34.2	34.2	500
FNBM	5.95	6	6	6	25,000
FNEL	6.05	6.5	5.91	6.16	758,000
FRCL	6	6.5	5.2	6.5	2,000
FRSM	31.9	32.5	31.3	31.91	21,500
FUDLM	9.6	9.38	9.37	9.37	6,500
GADT	132.4	139.02	131.85	137.43	168,500
GAIL	4.98	4.98	4.8	4.98	22,500
GAMON	5.14	5.2	5.01	5.2	19,000
GASF	8.38	8.43	8.2	8.3	100,500
GATM	23.03	23.25	22.25	22.53	21,500
GFIL	6.01	7.01	6	6.72	25,000
GGL	26.82	26.5	26.25	26.31	10,000
GHNI	23.01	22.85	21.86	21.87	115,000
GHNL	8.12	8.2	7.85	7.9	155,500
GLAT	21	22.05	22.05	22.05	4,000
GLAXO	116.2	117.48	111.5	112.28	391,500
GSPM	5.5	5.2	5.2	5.2	500
GTYR	40.81	42.25	41.25	41.56	94,000
GWLC	11.71	12	11.5	11.51	68,000
HABSM	24.5	24.3	24.07	24.09	258,000
HADC	3.38	3.4	3.05	3.21	128,500
HBL	119.8	121.1	116.1	118.35	1,071,800
HCAR	39.68	40.97	39.15	40.21	449,500
HICL	12.63	12.7	12.5	12.7	3,500
HINO	140.67	139.5	137.25	138	2,500
HINOON	79.24	83.2	81.2	83.2	67,000
HIRAT	16.25	16.9	16	16	2,000
HMB	18.2	18.35	17.9	18.31	99,000
HMIM	2.99	3.23	3.23	3.23	1,000
HSPI	22.95	23.45	22.5	23	6,000
HUBC	65.37	65	63.05	64.18	835,500
HUBC-CJUN	65.74	0	0	64.52	0
HUSI	4.57	5.49	4.55	5	5,500
IBFL	56.42	56.25	56.15	56.15	1,500
IBLHL	45.83	45.1	43.54	43.54	34,500
ICCT	3.25	3.45	3.02	3.02	1,000
ICI	185.67	186	179.05	180.8	73,500
ICIBL	1.9	1.9	1.74	1.8	175,500
ICL	38.5	40	40	40	500
IDEN	6	5.7	5.6	5.6	10,000
IDYM	579	591.5	585	589.63	400
IFSL	14.4	15.4	14.25	15.4	4,000
IGIBL	2.18	2.21	2.13	2.15	142,500
IGIIL	142	143	140	140.4	5,500
ILTM	602	596.1	596.1	602	200
INDU	329.62	328	313.3	315.85	16,800
INIL	44.51	46.73	44.5	46.72	250,000
INKL	9.38	9.48	8.38	9.33	36,000
ISL	17.36	18.36	17.3	18.36	3,210,500
ISTM	16.58	17.25	17.25	17.25	1,500
JATM	6	7	6.75	6.92	1,500
JDMT	76.75	74	73.05	74	6,500
JDWS	108.37	109	109	108.37	200
JKSM	24	22.8	22.8	22.8	500
JLICL	94	91.99	89.3	91.5	6,000
JOPP	12.1	12.4	11.8	11.8	3,500
JPGL	4.81	4.99	4.5	4.53	3,317,500
JSBL	4.73	4.83	4.69	4.71	505,500
JSCL	13.98	14.58	14.01	14.11	18,969,500
JSGCL	34.5	35	34	34.5	25,500
JSIL	8.41	8.7	8.32	8.38	1,131,000
JUBS	5.7	6.7	5.56	6.15	94,500
KAPCO	66.51	66.85	65.01	65.19	328,500
KAPCO-CJUN	66.89	0	0	65.54	0
KASBB	2.5	2.51	2.37	2.38	492,000
KASBSL	7.64	7.6	7.3	7.41	204,500
KCL	16.5	17.25	17.25	17.25	500
KESC	7.01	7.15	6.74	6.8	4,436,500
KESCTFC1	100	0	0	100	0
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KHYT	22.32	23.43	23.43	23.43	0
KML	16.76	17.55	16.8	16.8	5,500
KOHC	83.82	86.99	83.94	85.75	812,000
KOHE	36.25	37	36.5	37	35,500
KOHP	6	6.2	5.53	5.78	72,500
KOHS	15.25	14.79	14.79	14.79	0
KOHTM	15.15	15	14.16	14.2	26,500
KOIL	3.35	3.35	3.21	3.25	64,000
KOSM	8.43	8.47	8	8.38	18,000
KSBP	87.26	91.45	87	91.41	26,500
KTML	19.12	19.5	18.77	18.94	909,500
LEUL	5	5.98	5	5.98	15,500
LOTCHEM	8.44	8.53	8.3	8.38	2,999,500
LPCL	8.38	9.27	8.05	9.15	51,931,000
LUCK	200.63	204.99	197.1	203.65	1,485,000
LUCK-CJUN	201.77	0	0	204.73	0
MACFL	26.28	26.24	25.94	25.94	25,500
MARI	151.32	150.48	147.5	148.04	100,500
MCB	316.87	319	307.21	308.38	636,000
MCB-CJUN	318.67	0	0	310.02	0
MCBAH	19	18.6	18.35	18.35	121,000
MDTL	6.3	6.89	6.35	6.89	27,000
MEBL	31.25	31.5	30.25	31.44	19,000
MEHT	100.53	101.99	99.7	100.02	9,100
MFFL	566.5	561	542	542.1	1,800
MFTM	3.44	3.68	2.9	2.9	86,000
MIRKS	47.38	49.74	45.6	45.7	14,000
MLCF	24.04	25.24	24.35	24.7	27,190,000
MODAM	1.56	1.7	1.65	1.65	24,000
MQTM	23.2	23	22.5	22.9	11,500
MRNS	70.58	73	70	70	13,500
MSCL	19.39	20.39	19.76	20.14	47,000
MSOT	27.23	26.1	26.1	26.1	1,500
MTIL	2.93	3	2.7	3	2,000
MTL	539.41	536.5	530	535.75	3,800
MUREB	281.58	280.01	276	276	1,800
MWMP	4.47	4.99	4.6	4.7	86,000
NATF	372.99	371	365	365.01	4,000
NBP	44.05	44.82	43.4	43.58	6,786,500
NCL	61.87	62.7	61.03	61.26	1,846,500
NCPL	34.57	34.89	33.7	34.02	769,500
NESTLE	6600	6649.99	6400	6649.5	80
NETSOL	33.62	33.95	33	33.51	816,000
NEXT	5.8	6.2	5.71	6	48,500
NIB	2.67	2.68	2.55	2.59	2,606,500
NIBTFC	99.5	0	0	99.5	0
NICL	4.76	4.85	4.52	4.59	621,500
NML	105.85	106.9	104.5	104.74	2,713,000
NONS	26	26	26	26	1,000
NPL	35.56	35.8	34	34.43	1,514,000
NRL	245.8	258.09	244	256.02	976,500
OGDC	254.81	264	249.12	250.08	927,500
OLPL	18.3	18.75	18.59	18.75	30,000
OLSM	3.95	4.1	3.95	4.1	7,000
OLTM	8	8.65	7.3	8.3	20,000
OTSU	49.86	50	48.35	48.78	10,500
PACE	5.1	5.34	5.01	5.23	5,561,000
PAEL	18.23	18.48	17.49	17.59	411,000
PAKD	73.52	77.18	76	77.15	1,500
PAKRI	25.3	25.5	24.84	24.88	542,000
PAKT	140	143.43	138	138.25	6,000
PASL	4.96	5.49	4.99	5.29	9,020,500
PASM	5.8	6	6	6	1,000
PCAL	61.5	64.57	63	64.57	10,500
PECO	52.25	52.5	52.5	52.5	500
PEF	12.82	12.79	12.4	12.79	319,500
PGCL	140.04	142	139.5	141	1,400
PGF	25.94	25.95	25.5	25.8	91,000
PIAA	10.79	11.11	10.16	10.94	6,664,000
PICT	199.73	205	197	198.06	1,900
PIF	11.41	11.4	11.21	11.34	105,500
PIOC	30.77	32	30.35	31.06	4,516,000
PKGP	26.75	26.75	25.75	25.96	2,746,500
PKGS	240.41	243	240	240.67	4,500
PMI	2	2.15	1.99	2.01	16,500
PMPK	237	248.85	235	239.29	40,000
PMTFC6	99.9351	0	0	99.9351	0
PNGRS	2.75	3.03	3	3	2,000
PNSC	49.94	50.5	49.1	50	4,500
POL	513.02	514.99	505	506.25	467,700
POWER	8.86	9.04	8.8	8.98	217,000
PPL	222.52	223.9	220	220.94	2,780,700
PPP	44.15	44	44	44	1,000
PPVC	4.77	5	4.85	5	4,500
PRET	158.92	160.99	160.8	160.9	1,000
PRL	89.34	91.47	89	89.32	86,500
PRWM	33	32.99	32.5	32.5	2,500
PSMC	145.45	145	140	143.56	22,500
PSO	330.42	337.9	325.25	326.37	6,557,400
PSYL	18.49	18	17.71	18	1,000
PTC	23.5	23.55	22.78	22.92	24,250,000
QUICE	9.21	9.79	9.15	9.4	2,536,500
REDCO	3.99	4.24	3.75	4	3,500
REWM	36	36.5	35.5	35.59	39,000
RICL	7.79	7.89	7.7	7.8	2,500
SAIF	27.79	28.5	27.25	27.38	75,000
SANE	5.99	5.5	5.5	5.99	1,500
SANSM	22.35	21.24	21.24	21.24	2,000
SAPL	488.51	505	471.5	482.83	600
SARC	6	5.91	5.91	5.91	1,000
SAZEW	21.5	21.75	21.5	21.56	2,000
SBL	2.99	3.22	2.9	3.16	1,036,000
SCBPL	17.15	16.9	16.75	16.75	6,500
SCL	180	186.9	186.9	180	200
SCLL	5.65	5.6	5.5	5.51	2,000
SCM	14.84	14.12	14.07	14.12	1,000
SEARL	91.6	91	88.26	88.37	67,000
SEL	33	32.9	31.8	32.89	18,500
SEPCO	4.77	4.89	4.4	4.52	2,572,000
SEPL	73	73	72.5	72.5	1,500
SFWF	20.15	21	21	21	500
SGML	24.22	24.75	24.15	24.16	15,000
SGMLPS	10.02	10	10	10	120,000
SGPL	3.8	3.81	3.21	3.42	9,000
SHCI	4.25	4.3	4.1	4.1	14,000
SHEL	163.49	163.1	159.8	160.12	153,800
SHEZ	685	650.76	650.76	650.76	100
SHJS	82.65	83.5	78.52	78.52	6,500
SIBL	3.5	3.57	3.55	3.55	2,000
SILK	2.53	2.6	2.4	2.43	2,458,000
SING	20.5	20.1	19.85	19.9	9,000
SITC	204	208.5	204	207.78	48,300
SKFL	17.28	17.45	16.56	16.71	57,500
SLYT	30.12	30.65	29.5	29.5	25,500
SMBL	2.8	2.79	2.6	2.64	1,166,500
SMCPL	8.6	8.7	7.75	8.4	2,000
SMTM	9.29	9.6	8.86	8.9	24,500
SNAI	51	50.1	50.1	50.1	500
SNBL	8.07	8.14	8	8.1	593,000
SNGP	22.31	22.51	21.4	21.64	5,547,500
SPL	14.01	14	13.8	13.9	171,000
SPLC	2.93	2.92	2.81	2.81	32,000
SPLCTFC3	50	0	0	50	0
SRSM	8.96	9	9	9	3,500
SRVI	240	251.5	241.95	246.99	18,100
SSGC	20.92	20.9	20.18	20.21	659,500
SSIC	6.1	6.5	6.5	6.5	500
SSML	9.57	9.7	9.18	9.33	70,500
STCL	10	10	10	10	5,000
STPL	8.34	8.43	8.02	8.4	8,500
TATM	35	36	34.5	34.73	12,500
TCLTC	37	37.75	37.75	37.75	500
TDIL	9.5	9.7	9.7	9.7	500
TELE	6.06	6.14	5.81	6.04	8,831,500
TGL	24.96	25.4	24.68	24.99	144,000
THALL	132.71	136	132.5	135.44	10,000
TPL	9.27	9.7	9	9.38	1,408,000
TREET	74.48	78.2	74	75.14	714,000
TREI	2.46	2.49	2.21	2.22	59,000
TRG	11.33	11.85	11.26	11.65	13,226,000
TRIBL	2.35	2.31	2.3	2.3	22,500
TRIPF	212.04	214	209	210.12	800
TRPOL	1.81	2.1	1.82	1.94	11,500
TRSM	2.5	2.98	2.5	2.5	6,000
TSPL	3.75	3.74	3.5	3.71	69,500
UBL	116.05	117	112	112.97	1,442,000
UBLTFC4	100	0	0	100	0
UCAPM	1.7	1.94	1.7	1.7	21,000
UDPL	15.5	15.43	15.05	15.4	2,500
ULEVER	15000	15000	15000	15000	560
UNIC	10.25	10	9.9	9.95	15,500
UPFL	5000	5000	5000	5000	40
WTCL	4.55	4.65	4.35	4.4	1,360,500
WTL	3.57	3.55	3.37	3.42	7,520,000
WYETH	1490	1564.5	1500	1564.5	1,500
YOUW	4.02	4.14	3.96	4.12	3,000
ZIL	99.81	104.8	104.8	99.81	600
ZTL	6.05	6.05	6.05	6.05	1,000
Total Turnover					488,489,580

KSE EOD Daily Share Price Data - 14/06/2013