KSE EOD Daily Share Price Data - 17/06/2013

For: June 17, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
ABL	73.53	72.7	71.9	72.33	49,500
ABOT	327.73	330	320	322.17	8,300
ACPL	138.86	138.05	136	138	49,000
ADAMS	41.25	40.25	40.05	40.13	3,000
ADMM	39	38.5	38	38	1,500
ADOS	71.66	74.84	72.05	72.63	77,000
AGIC	20.78	21.81	19.75	21.81	31,000
AGL	11.7	11.7	11.7	11.7	1,000
AGSML	9	9.59	9.59	9.59	500
AGTL	210	208.1	208.1	208.1	200
AHCL	25.04	25	24.35	24.41	687,500
AHCL-CJUN	25.17	0	0	24.53	0
AHL	40.13	40.74	39.61	40.05	23,000
AHTM	21.26	22.3	22.3	22.3	500
AICL	86.46	86.5	85.3	85.46	149,500
AICL-CJUN	86.92	0	0	85.88	0
AKBL	16.9	17.15	16.65	16.75	1,146,500
AKBL-CJUN	16.99	0	0	16.83	0
AKGL	12.25	12.3	12.3	12.3	500
AKZO	65.29	66	64.27	64.32	18,800
ALTN	14	13.5	13	13	11,500
AMBL	11.75	12.15	10.86	11.6	14,000
AMTEX	3.2	3.21	3.12	3.18	140,000
ANL	7.42	7.55	7.34	7.38	943,000
APL	566.36	566	561.25	562.08	1,800
ASL	10.12	10.4	10	10.22	145,000
ASLPS	8.02	9.02	8.35	9.02	18,000
ASTM	15.63	16.63	16.6	16.63	4,500
ATBA	339.94	340	337.05	338.53	1,600
ATIL	46.86	47	46.7	46.7	10,000
ATLH	204.09	202	201	201.52	3,900
ATRL	196.03	195.4	191.2	192.02	403,900
ATRL-CJUN	197.07	0	0	192.97	0
BAFL	18.58	19.55	18.4	18.94	10,595,000
BAFL-CJUN	18.68	0	0	19.03	0
BAHL	30.49	30.51	29.8	30.2	701,000
BAHL-CJUN	30.65	0	0	30.35	0
BAHLTFC2	102.85	0	0	102.85	0
BATA	1780	1721	1721	1780	150
BCL	40.5	42.5	39.5	42.5	1,000
BERG	26.33	26.98	26.15	26.35	8,500
BGL	6.24	6.55	6.05	6.5	6,000
BIFO	101	100	100	100	2,500
BIPL	6.89	7	6.25	6.44	9,024,000
BNWM	90.75	91.7	90	91.05	3,000
BOK	7.1	7.35	7.12	7.28	8,000
BOP	14.11	15.05	14.02	14.74	18,032,000
BOPR	2.89	3.88	2.9	3.78	112,230,000
BPBL	4.5	5.5	5.1	5.5	11,000
BPL	39.88	39.85	38.65	38.65	2,500
BROT	4.09	3.81	3.8	3.8	2,500
BRR	4	3.99	3.35	3.99	10,500
BUXL	14.75	14.3	13.75	13.75	7,500
BWHL	41.9	43.89	42	42.95	1,000
BYCO	11.77	11.94	11.5	11.55	2,233,500
CECL	20.275	19.8867	19.8867	19.8867	0
CENI	14.01	14.53	14.53	14.53	500
CEPB	25.97	26.75	25.8	26.03	235,000
CFL	30	28.5	28.5	30	500
CHAS	9.95	9.25	9.25	9.25	1,000
CHBL	3.91	4.1	3.78	3.97	7,000
CHCC	62.94	62.9	61.03	61.38	69,500
CJPL	2.01	2.5	1.96	2.28	61,000
CLCPS	1.99	1.98	1.93	1.95	74,000
CLOV	69.57	70	69	69	3,500
CML	5.1	5.2	5	5.03	781,500
COLG	1889	1899	1795	1795	1,500
CPAL	7.39	7.25	6.46	6.5	4,000
CPL	291.35	290	285	285.68	3,900
CPPL	43.83	44.5	42.5	42.67	105,000
CRTM	19.3	19.99	18.3	18.3	41,500
CSAP	52.18	54.5	51.85	52.39	310,000
CSIL	5.01	5.5	5.5	5.01	1,000
CSM	2.15	2.29	2.23	2.23	1,000
CSUML	7.02	7.35	6.85	7.13	111,500
CWSM	9.17	9.25	8.99	9.25	18,000
CYAN	62.12	62.7	60.7	61.8	20,000
DAAG	7.79	6.85	6.79	6.79	23,000
DAWH	53.37	53.4	52.5	52.74	154,000
DBCI	4.39	4.54	4.25	4.41	387,500
DCH	3.41	3.65	3.24	3.49	1,091,500
DCL	8.24	8.25	7.93	8.02	4,475,500
DEL	3.19	3.15	3.11	3.15	7,000
DFML	5.11	5.46	5	5.26	1,577,500
DFSM	3.81	4.17	3.8	3.93	848,000
DGKC	88.62	89	85.51	85.94	7,308,000
DLL	61	60.5	60	60.5	1,500
DNCC	5.73	6.04	5.8	5.89	55,000
DOL	6.03	6.19	6	6.11	210,000
DSFL	3.07	3.2	3.05	3.08	1,150,500
DSIL	6.15	6.39	6.01	6.08	522,000
DSL	5.51	5.67	5.25	5.31	206,000
DWAE	3.5	3.8	3.8	3.8	3,000
DWSM	4.8	4.73	4.5	4.53	41,000
DYNO	39.66	40.22	40	40	1,000
ECOP	6.75	6.5	6.25	6.4	10,000
EFLTFC3	99.0196	0	0	99.0196	0
EFOODS	144.41	145.75	142.06	142.53	400,000
EFUG	91.5	90.05	90	90	5,500
EFUL	79.07	79	78.6	79	1,500
ELSM	63.5	63	63	63	1,000
EMCO	3.58	3.84	3.75	3.75	4,000
ENGRO	142.07	143.75	141.2	141.8	2,751,400
ENGRO-CJUN	142.83	0	0	142.5	0
ENGROTFC	101.0968	0	0	101.0968	0
ENGROTFC2	100.1886	103	103	100.1886	800
EPCL	13.26	13.57	13.16	13.22	924,000
EWLA	7.3	6.99	6.99	6.99	500
EWLAR1	0.0104	0.0137	0.0137	0.0137	0
FABL	10.65	11.15	10.73	10.79	841,500
FATIMA	25.65	25.65	24.96	25.05	4,235,000
FCCL	13.36	13.47	12.92	13.07	24,355,000
FCCL-CJUN	13.43	0	0	13.13	0
FCIBL	2.18	3.18	3.18	3.18	7,500
FCSC	4.69	4.7	4.61	4.65	17,000
FDIBL	2.14	2.15	2	2.13	110,000
FECM	3.75	3.9	3.9	3.75	500
FECTC	47.66	50.04	48.25	49.97	530,000
FEM	4	4	3.95	4	5,000
FEROZ	109	111	107.5	110.45	6,500
FFBL	39.69	40	39.46	39.53	249,000
FFBL-CJUN	39.9	0	0	39.73	0
FFC	114	114.17	112.52	112.88	1,103,200
FFC-CJUN	114.61	0	0	113.44	0
FHAM	9.7	9.66	9.6	9.64	4,000
FHBM	10	10.1	9.95	10.07	2,500
FIBLM	1.87	1.8	1.8	1.8	500
FLYNG	5.02	5.48	4.9	5.21	4,052,000
FML	34.2	34	32.49	32.49	2,000
FNBM	6	5.76	5.76	5.76	1,000
FNEL	6.16	6.5	5.9	6.33	513,500
FPJM	2.64	2.6	2.6	2.6	2,500
FPRM	14.5	14.5	14.5	14.5	1,000
FRCL	6.5	6.01	5.9	6.01	1,500
FRSM	31.91	31.99	31	31.05	12,500
FUDLM	9.37	10	9.99	10	1,500
FZCM	97.1	92.3	92.3	92.3	500
GADT	137.43	139	135.25	135.25	8,500
GASF	8.3	8.4	8.2	8.24	54,500
GATM	22.53	22.5	22.15	22.23	6,500
GFIL	6.72	7.72	7.25	7.58	33,000
GGL	26.31	26.45	25.75	26.25	3,500
GHGL	68.93	68	68	68	1,500
GHNI	21.87	21.6	21.5	21.5	6,000
GHNL	7.9	8	7.75	7.78	79,500
GLAT	22.05	23.15	23.15	23.15	500
GLAXO	112.28	117.89	108.5	117.53	842,000
GRAYS	42	43.9	43	43.88	3,000
GSPM	5.2	5	5	5	2,500
GTYR	41.56	42.15	41.5	41.81	140,500
GUSM	5.2	5	5	5	2,500
GVGL	21.96	22.49	22	22.49	2,000
GWLC	11.51	11.5	11.2	11.2	111,500
HABSM	24.09	24.02	23.7	23.72	109,500
HADC	3.21	3.38	2.91	3	189,500
HBL	118.35	119.25	115.99	117.46	1,661,100
HCAR	40.21	41.6	40	40.8	511,500
HICL	12.7	12.74	12.55	12.55	2,500
HINO	136.36	143.17	131.5	133.01	48,000
HINOON	83.2	87	82.5	86.29	56,500
HIRAT	16	16	15.25	15.25	10,500
HMB	18.31	18.25	18	18.25	9,000
HUBC	64.18	64.31	61.8	62.11	1,392,500
HUBC-CJUN	64.52	0	0	62.42	0
HUSI	5	4.85	4.85	4.85	3,500
HUSS	21.71	21.69	21.69	21.69	0
IBLHL	43.54	44.4	41.37	42.67	104,000
ICCT	3.02	3	3	3	26,500
ICI	180.8	180.5	178.7	179.71	101,900
ICIBL	1.8	1.95	1.83	1.84	323,000
IDEN	5.6	5.65	5.65	5.65	5,000
IDYM	589.63	600	590	595	200
IFSL	15.4	14.55	14.51	14.55	1,000
IGIBL	2.15	2.23	2.11	2.16	264,000
ILTM	602	620	620	620	1,300
INDU	315.85	310	305	306.66	2,400
INIL	46.72	46.9	45	46.02	1,215,500
INKL	9.33	10.25	9.4	10.09	29,000
ISIL	160	168	155	165.4	2,500
ISL	18.36	19.35	18	18.56	2,550,500
ISTM	17.25	16.4	16.25	16.4	1,000
JATM	6.92	7.25	7	7.01	6,000
JGICL	60	60.25	60	60	2,500
JOPP	11.8	12.8	11.88	12.39	114,000
JPGL	4.53	4.95	4.53	4.73	4,432,500
JSBL	4.71	4.8	4.7	4.72	204,500
JSCL	14.11	14.45	14.05	14.13	8,833,000
JSIL	8.38	8.56	8.3	8.37	284,000
JUBS	6.15	6.5	5.53	5.86	194,500
KAPCO	65.19	65.84	64.7	64.96	328,500
KAPCO-CJUN	65.54	0	0	65.28	0
KASBB	2.38	2.49	2.32	2.4	159,000
KASBSL	7.41	7.49	7.16	7.21	8,000
KCL	17.25	16.25	16.25	16.25	18,000
KESC	6.8	6.94	6.7	6.72	1,839,000
KESCTFC1	100	0	0	100	0
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KML	16.8	17.25	16.6	17	8,500
KOHC	85.75	86.99	83.3	84.06	214,500
KOHE	37	38.85	37.15	38.45	59,000
KOHP	5.78	6	5.6	5.91	150,500
KOHTM	14.2	15.19	14.73	14.75	13,500
KOIL	3.25	3.25	3.04	3.15	69,000
KOSM	8.38	8.5	7.38	8.38	8,000
KSBP	91.41	93	89.5	91.4	5,500
KTML	18.94	18.75	18	18.11	395,500
LINDE	175	170.5	170.5	175	100
LOTCHEM	8.38	8.45	8.22	8.27	1,099,500
LPCL	9.15	9.33	8.8	9.07	16,080,000
LUCK	203.65	206	199.6	201.07	1,042,900
LUCK-CJUN	204.73	0	0	202.06	0
MACFL	25.94	25.8	25.51	25.51	21,000
MARI	148.04	148.2	146	146.73	56,500
MCB	308.38	312.48	302.25	303.07	484,400
MCB-CJUN	310.02	0	0	304.57	0
MCBAH	18.35	18.25	18	18.06	1,246,000
MEBL	31.44	33	30.54	31.24	85,000
MEHT	100.02	101.75	100	100	2,200
MFFL	542.1	531	515	515	3,700
MFTM	2.9	3.1	2.99	3	32,500
MIRKS	45.7	46.05	45	45.53	1,500
MLCF	24.7	24.79	23.8	24.2	24,842,500
MOON	7.35	8	8	8	500
MSCL	20.14	19.14	19.14	19.14	2,500
MSOT	26.1	25	25	25	1,000
MTIL	3	2.85	2.6	2.85	3,000
MTL	535.75	536	530	535	12,400
MUBT	4	4.2	4.2	4	1,000
MUREB	276	280	265.5	266.43	3,200
MWMP	4.7	4.6	4.5	4.51	35,000
MZSM	4.05	4	3.96	4	11,000
NATF	365.01	375	369.9	375	2,200
NBF	6.3	6.1	6.1	6.1	500
NBP	43.58	44.19	43.4	44.04	4,549,000
NCL	61.26	61.7	59.01	59.28	1,994,500
NCPL	34.02	34.7	33.3	33.5	633,500
NETSOL	33.51	34.8	33.2	34.22	1,217,000
NEXT	6	6	5.7	5.7	21,000
NIB	2.59	2.66	2.52	2.62	3,596,500
NIBTFC	99.5	0	0	99.5	0
NICL	4.59	5.05	4.55	4.76	15,423,500
NML	104.74	105.12	100.65	101.38	3,954,500
NPL	34.43	34.9	33.8	33.95	1,421,000
NRL	256.02	261.5	249.99	251.5	348,600
OGDC	250.08	252.9	242	243.05	692,100
OLPL	18.75	18.55	18.5	18.5	3,500
OLSM	4.1	4	3.11	4	42,000
OLTM	8.3	9.25	8	8.7	21,500
OTSU	48.78	48.15	47.5	48	9,000
PACE	5.23	5.35	5.08	5.13	2,063,000
PAEL	17.59	17.8	16.9	17.01	735,000
PAKMI	1.67	1.88	1.88	1.88	500
PAKRI	24.88	25.3	24.77	25.06	421,500
PAKT	138.25	142.84	138	140.59	8,000
PASL	5.29	5.7	5.36	5.41	3,950,000
PCAL	64.57	67.79	67.45	67.79	22,500
PGF	25.8	25.4	25.06	25.17	64,000
PIAA	10.94	11.48	10.8	11	7,482,500
PICT	198.06	200	195	195	4,000
PIF	11.34	11.44	11	11.13	201,000
PINL	8.39	8.43	8.43	8.43	10,000
PIOC	31.06	31.25	29.85	30.13	595,500
PKGP	25.96	26.39	25.8	25.84	1,229,500
PKGS	240.67	239	239	239	500
PMI	2.01	2.1	1.91	2.1	2,000
PMPK	239.29	246.4	235	235	25,300
PMTFC6	99.9351	0	0	99.9351	0
PNSC	50	50	48.15	48.42	27,000
POL	506.25	507.85	500	500.85	216,800
POML	63.5	60.5	60.5	63.5	5,000
POWER	8.98	9	8.7	8.71	128,500
PPL	220.94	221.78	216.49	216.93	1,399,600
PPP	44	43.94	42.85	43.54	1,500
PPVC	5	4.85	4.85	4.85	1,500
PRL	89.32	89.99	87.2	87.42	18,000
PSMC	143.56	145.4	141	142.29	61,500
PSO	326.37	331.5	317.5	318.49	3,186,800
PTC	22.92	23.1	22.02	22.24	8,872,000
QUICE	9.4	9.5	9.28	9.3	342,500
RAVT	2.78	2.89	2.5	2.8	29,500
RCML	55	55	55	55	500
REDCO	4	3.8	3.5	3.6	14,500
RUBY	4.2	4.14	4.14	4.14	2,000
RUPL	22.5	21.8	21.38	21.8	4,500
SAIF	27.38	27	26.7	26.7	2,500
SANSM	21.24	21.81	21.81	21.81	500
SAPL	482.83	506.97	500	506.97	2,100
SARC	5.91	6.9	5.55	5.55	1,500
SAZEW	21.56	21.75	21.26	21.7	9,000
SBL	3.16	3.14	3.01	3.08	198,500
SCBPL	16.75	17	16.75	16.76	26,000
SCLL	5.51	5.63	5.63	5.63	5,000
SCM	14.12	14.25	14	14.25	13,500
SEARL	88.37	91.35	87.11	90.26	120,500
SEPCO	4.52	4.91	4.6	4.73	4,393,000
SGML	24.16	25.25	24	24.14	37,000
SGPL	3.42	3.7	3.45	3.6	3,000
SHCI	4.1	4.35	4	4	19,500
SHEL	160.12	160.51	158	158.08	49,600
SHFA	45.06	45.3	45.3	45.3	500
SHJS	78.52	81.99	81.99	81.99	500
SIBL	3.55	3.6	3.6	3.6	1,500
SIEM	675	670	665	665	250
SILK	2.43	2.45	2.32	2.34	2,260,500
SING	19.9	20.9	20	20.9	38,500
SITC	207.78	212	205.5	210	33,700
SKFL	16.71	16.9	15.75	16.25	68,000
SKRS	3.64	3.63	3.63	3.63	500
SLYT	29.5	30.88	29.5	29.91	28,000
SMBL	2.64	2.7	2.51	2.54	471,000
SMCPL	8.4	8.01	8	8	2,000
SMTM	8.9	9.15	8.75	8.99	26,500
SNBL	8.1	8.14	8	8	224,500
SNGP	21.64	21.73	21.2	21.29	1,538,000
SPL	13.9	13.99	13.76	13.79	78,000
SPLC	2.81	2.9	2.8	2.85	65,000
SPLCTFC3	50	0	0	50	0
SRVI	246.99	259.33	246.01	259.33	23,600
SSGC	20.21	20.85	20.35	20.53	595,000
SSML	9.33	9.09	8.8	8.82	128,500
STCL	10	10	10	10	500
STJT	37.75	39.5	37.99	39.12	2,000
STML	54	53.25	51.3	52.25	4,000
STPL	8.4	8.46	8.21	8.42	7,000
SUTM	194.76	204	204	204	500
TATM	34.73	35.2	35	35	6,500
TCLTC	37.75	38	37.75	37.92	32,500
TDIL	9.7	9.36	9	9.36	5,500
TELE	6.04	6.06	5.75	5.8	1,394,000
TGL	24.99	24.98	24.3	24.44	41,000
THALL	135.44	135	135	135	500
THCCL	26	26	26	26	500
TICL	41.7	39.75	39.75	39.75	500
TPL	9.38	9.77	9.2	9.25	467,500
TREET	75.14	78.89	73.02	77.2	393,000
TREI	2.22	2.3	2.3	2.3	3,000
TRG	11.65	11.8	11.24	11.3	5,975,000
TRIBL	2.3	2.29	2.05	2.09	27,500
TRIPF	210.12	216.99	212	213	9,400
TRPOL	1.94	2.14	1.79	2.02	80,000
TRSM	2.5	2.46	2.46	2.46	500
TSMF	3.28	3.19	2.51	3.19	15,000
TSPL	3.71	4	3.6	3.72	97,500
UBL	112.97	113.7	110.8	111.39	156,000
UBLTFC4	100	0	0	100	0
UCAPM	1.7	1.86	1.65	1.65	1,000
ULEVER	15000	15000	15000	15000	7,000
UNIC	9.95	10.6	9.1	10	12,000
UPFL	5000	4800	4762	4762	260
WAHN	60	61.47	60	60	7,000
WTCL	4.4	4.63	4.3	4.51	2,321,500
WTL	3.42	3.5	3.34	3.37	1,950,000
WYETH	1564.5	1642.7	1599.98	1642	750
YOUW	4.12	4.19	4.19	4.19	500
ZAHT	16.12	16.58	15.25	16.54	8,000
ZIL	99.81	104.8	104.8	104.8	2,500
ZTL	6.05	5.77	5.77	5.77	1,000
Total Turnover					377,777,810

KSE EOD Daily Share Price Data - 17/06/2013