KSE EOD Daily Share Price Data - 19/06/2013

For: June 19, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
ABL	71.29	71.51	70	70.68	124,000
ABOT	337.59	354.46	338.5	349.09	41,500
ACPL	137.18	139	135.25	136.26	153,500
ADMM	36.7	38.5	38.49	38.5	2,500
ADOS	72.06	74	73	73.33	32,000
AGIC	21	20.06	19.95	19.95	3,000
AGIL	81	82	80.26	82	2,000
AGTL	208	212	210.5	212	3,100
AHCL	24.02	24.39	23.8	23.89	398,000
AHCL-CJUN	24.13	0	0	23.99	0
AHL	39.8	40.6	40	40.28	67,000
AICL	82.42	84.4	82.5	83.45	561,500
AICL-CJUN	82.79	0	0	83.79	0
AKBL	16.53	16.75	16.31	16.46	976,500
AKBL-CJUN	16.61	0	0	16.53	0
AKDCL	59.03	59	59	59	1,500
AKZO	63.27	64.5	63.5	64.33	14,000
ALICO	33	31.4	31.4	31.4	500
AMBL	11.8	11	10.8	10.8	2,500
AMTEX	3.06	3.2	3.02	3.06	431,500
ANL	7.46	7.63	7.38	7.43	1,175,000
APL	554.35	557	550	551.09	59,100
ASFL	9.75	10.7	10.7	10.7	500
ASL	10.01	10.15	9.75	10.14	46,000
ASLPS	9	9	8.99	9	5,500
ASTM	16.63	15.65	15.65	15.65	2,000
ATBA	332	340	335	340	1,100
ATIL	47.68	47.01	47	47	2,000
ATLH	199.6	199.1	198.2	199.02	2,000
ATRL	190.89	194.7	191.89	193.09	373,200
ATRL-CJUN	191.76	0	0	193.88	0
BAFL	18.05	18.49	17.7	18.02	3,152,000
BAFL-CJUN	18.13	0	0	18.09	0
BAHL	29.66	30.05	29.5	29.77	613,000
BAHL-CJUN	29.79	0	0	29.89	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	14.75	15.75	15.5	15.75	10,500
BATA	1710	1785	1630	1780	1,200
BCL	42.5	44	43.85	44	4,000
BCML	63.48	61.25	61.25	61.25	500
BERG	26.6	27.7	26.6	27.07	361,000
BIFO	100.5	105.5	100.5	105.5	3,000
BILF	5.25	5.39	5.01	5.25	3,000
BIPL	6.54	6.7	6.55	6.59	4,091,500
BNWM	89.05	87	84.61	85.26	4,000
BOK	7.2	7.5	7.1	7.49	40,000
BOP	14.12	15.04	13.65	14.91	29,157,000
BOPR	2.79	3.03	2.05	2.52	64,577,000
BPBL	5.98	5.56	5.56	5.56	1,000
BROT	4	4	3.9	3.99	10,000
BRR	3.95	3.9	3.71	3.81	7,500
BUXL	13.65	14	14	14	500
BWHL	44	45.75	45.75	45.75	500
BYCO	11.25	11.6	11.25	11.34	2,798,500
CECL	18.89	18.4531	18.4531	18.4531	0
CENI	13.71	14.48	14.48	14.48	500
CEPB	26.52	27.84	26.55	27.82	1,068,500
CHAS	9.25	9.4	9	9	8,000
CHBL	3.93	3.94	3.75	3.78	37,000
CHCC	60.71	62.8	61.1	61.42	448,000
CJPL	2	2.19	1.83	2.19	7,500
CLCPS	1.83	2.18	1.75	1.8	91,000
CLOV	68.65	70.49	67.15	70.49	5,500
CML	4.85	5.01	4.83	4.85	743,500
COLG	1883	1898.99	1790	1844.5	2,750
COTT	2.75	2.6	2.39	2.39	2,500
CPAL	5.85	6.25	5.75	6.25	1,000
CPL	299.96	314.95	311	314.95	143,300
CPPL	41.91	43.3	42	42.04	141,000
CRTM	18.49	18.5	17.74	18.03	32,000
CSAP	50.45	51.89	50.75	51.26	114,000
CSIL	5.01	5	5	5	2,000
CSM	2.21	2.24	2.01	2.22	28,500
CSUML	7.23	7.4	7.05	7.15	48,500
CWSM	9.38	9.5	9	9	15,500
CYAN	59.97	60.5	60	60.42	8,000
DAAG	5.9	6.43	4.9	5.65	8,000
DADX	43	42.02	42.02	42.02	1,000
DAWH	51.17	52.5	51.5	52.16	630,500
DBCI	4.23	4.4	4.22	4.24	104,500
DCH	3.35	3.45	3.35	3.39	22,500
DCL	7.93	8.2	7.82	7.9	1,940,000
DCM	3	2.8	2.8	2.8	3,000
DEL	3.05	3.72	3.05	3.08	4,500
DFML	4.76	5.15	4.8	5	701,500
DFSM	3.79	3.89	3.76	3.8	11,000
DGKC	83.96	87.7	84.6	86.88	8,140,000
DINT	60	62.85	62.85	62.85	500
DLL	57.6	59.5	58.1	58.8	2,500
DNCC	5.53	6	5.62	5.62	30,500
DOL	5.99	6.1	6	6.01	135,500
DREL	271.5	284.9	258	284.9	200
DSFL	2.95	3.08	2.9	2.97	684,500
DSIL	5.94	6.01	5.82	5.87	184,500
DSL	5.05	5.3	5.07	5.1	26,000
DSML	9	8.63	8.63	8.63	500
DWSM	4.4	4.5	4.35	4.45	41,500
DYNO	39.25	40	39.3	39.95	5,000
ECOP	6.11	6.49	6.15	6.27	17,000
EFLTFC3	99.0196	0	0	99.0196	0
EFOODS	143.31	150.47	144.3	150.47	4,167,500
EFUG	88.15	89.1	87.15	89.1	13,000
ELCM	14.5	15.5	13.5	15.5	3,000
ELSM	63	62.5	62.5	62.5	3,000
EMCO	3.65	3.65	3.5	3.5	37,500
ENGRO	139.13	142.35	139.8	140.68	2,993,400
ENGRO-CJUN	139.76	0	0	141.26	0
ENGROTFC	101.0968	0	0	101.0968	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	12.9	13.45	13.1	13.22	3,441,000
EWLA	6.9	7.9	6.5	7.9	61,500
EWLAR1	1.01	2.01	1.75	2.01	12,000
EXIDE	450	455	450	451.2	800
FABL	10.55	10.88	10.55	10.61	369,500
FASM	108	107.25	106	106.36	5,500
FATIMA	25.02	25.55	25.03	25.13	1,082,000
FCCL	13.26	13.68	13.39	13.55	16,008,000
FCCL-CJUN	13.32	0	0	13.61	0
FCIBL	3.8	3.8	3.8	3.8	3,500
FCSC	4.5	4.55	3.9	3.94	4,557,000
FDIBL	2.1	2.06	2	2.01	42,000
FECTC	49.69	52.17	50	52.17	313,500
FEM	3.9	3.99	3.85	3.85	11,000
FEROZ	110.42	112	110	110	5,500
FFBL	39.49	39.9	39.6	39.78	170,500
FFBL-CJUN	39.67	0	0	39.94	0
FFC	113.1	113.8	113	113.13	1,445,800
FFC-CJUN	113.61	0	0	113.6	0
FFLM	3.25	3.15	3.15	3.15	2,500
FHAM	9.64	9.8	9.51	9.51	2,500
FHBM	10	9.97	9.97	9.97	2,000
FLYNG	5.22	5.4	5.05	5.19	1,642,000
FML	32.49	34	34	34	500
FNBM	5.75	5.94	5.75	5.75	25,500
FNEL	6.09	6.28	5.76	5.93	218,500
FPJM	2.5	2.59	2.2	2.54	14,000
FRCL	6	6	6	6	500
FRSM	30	30.8	30.25	30.75	3,500
FTSM	1.56	2.3	1.9	1.9	66,000
GADT	132.35	132.75	132	132.04	6,500
GAIL	4.8	4.95	4.75	4.9	2,000
GAMON	5	5	5	5	4,000
GASF	8.25	8.5	8.25	8.47	98,500
GATM	23	23.45	22.9	23.45	15,500
GFIL	8.32	9.2	8.4	9.11	40,500
GGL	25.63	26.5	25.95	25.98	539,500
GHNI	20.49	21.2	20.36	20.36	30,500
GHNL	7.61	7.75	7.31	7.65	29,500
GLAT	24.3	25.39	25	25.2	3,000
GLAXO	122.86	128.5	122.6	123.26	636,500
GRAYS	45.25	45.6	45.5	45.5	5,000
GSPM	5.01	5	4.65	5	2,000
GTYR	42.92	45.06	43	45.06	211,000
GUTM	11	10.15	10.15	10.15	1,000
GWLC	10.82	11.48	10.8	11	8,500
HABSM	24.03	24.25	24	24.04	27,000
HADC	2.81	2.98	2.81	2.84	105,000
HAFT	37.54	39.41	39.41	39.41	500
HAL	24.7	24.6	23.47	24.4	60,000
HBL	117.01	118.8	117	117.34	718,400
HCAR	42.84	44.98	43.5	44.98	346,000
HICL	12.6	12.7	12.6	12.7	1,500
HINO	133.01	136.8	134.5	134.65	5,500
HINOON	81.98	82.7	80.55	80.86	17,000
HIRAT	15.25	14.3	14.26	14.26	1,000
HMB	18	18	17.75	17.76	12,000
HMIM	3.23	3.34	3.33	3.33	1,000
HSPI	23	22.6	22.6	22.6	8,000
HUBC	61.84	62.79	62	62.23	743,500
HUBC-CJUN	62.12	0	0	62.49	0
HUMNL	42.71	43	40.58	42.01	4,500
HUSS	22.55	22.4625	22.4625	22.4625	0
IBFL	53.55	55.55	53	53.6	3,000
IBLHL	42.01	43.4	42.75	42.86	29,500
ICI	175.42	180	176.95	179.89	53,800
ICIBL	1.35	1.9	1.66	1.83	407,000
ICL	42	44.1	43	43.21	68,500
IDEN	5.65	5.3	5.3	5.3	5,000
IDSM	11.55	11	10.56	10.56	1,000
IDYM	605	602.5	602.5	602.5	0
IFSL	13.7	14.35	13.9	13.9	2,500
IGIBL	2.15	2.19	2.12	2.15	245,500
IGIIL	140.4	137.99	135	137.9	7,000
ILTM	600	580.1	580.1	600	400
INDU	307	310	307	308	700
INIL	48.09	49.45	48.01	48.69	125,500
INKL	10.3	10.99	9.3	9.49	94,500
ISL	18.2	18.8	18.26	18.44	812,000
ISTM	16.85	17.15	17.15	17.15	500
JDMT	74	71.5	71.5	71.5	500
JOPP	11.8	12	11.69	12	3,500
JPGL	4.59	4.75	4.41	4.5	1,757,000
JSBL	4.6	4.75	4.56	4.59	140,500
JSCL	13.84	14.18	13.81	13.89	6,153,500
JSIL	8.14	8.34	8.05	8.1	520,500
JSTFC6	100.25	0	0	100.25	0
JUBS	5.29	6.29	4.35	6.29	69,500
KAPCO	64.08	64.99	64	64.3	402,500
KAPCO-CJUN	64.37	0	0	64.56	0
KASBB	2.35	2.44	1.98	2.18	26,625,000
KASBSL	7.04	7	6.91	6.95	148,000
KCL	16.25	16.35	16.25	16.35	15,000
KESC	6.55	6.74	6.52	6.64	1,563,500
KESCTFC1	100	0	0	100	0
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KML	17.05	17.25	17	17.25	31,500
KOHC	83.16	85.75	84	84.67	184,500
KOHE	38.95	39	38.56	38.56	30,000
KOHP	5.6	5.69	5.31	5.5	21,000
KOHTM	14.75	14.9	14.4	14.9	1,000
KOIL	3.07	3.3	3.1	3.18	99,500
KOSM	8.1	9.1	8.2	8.71	53,000
KSBP	90.4	89.7	86	89.7	3,500
KSTM	3.5	3.5	3.5	3.5	1,000
KTML	17.42	18.42	17.35	18.42	1,637,500
LEUL	5.98	5.92	5.92	5.92	500
LINDE	175.1	172	172	172	300
LOTCHEM	8.18	8.34	8.15	8.31	2,385,500
LPCL	9.19	9.6	9.3	9.36	10,435,500
LPGL	16.7	17	15.7	16	5,500
LUCK	198.56	208.48	199.75	206.86	1,773,600
LUCK-CJUN	199.46	0	0	207.71	0
MACFL	24.95	25.5	25.15	25.49	20,000
MARI	142.16	145.19	141.5	143.55	127,000
MCB	289.35	295.5	284.6	289.73	2,184,700
MCB-CJUN	290.66	0	0	290.92	0
MCBAH	18	18.5	17.8	18.48	21,000
MDTL	6.89	6.75	5.89	5.9	57,500
MEBL	31	31.02	30.8	30.8	94,500
MEHT	96.92	99	96.2	96.86	14,400
MERIT	21.01	20.9	20	20.9	5,000
MFFL	496.11	508	504	505	600
MIRKS	45.99	48.25	45.9	48	30,500
MLCF	23.82	24.58	24.07	24.42	9,548,500
MODAM	1.75	1.74	1.74	1.74	500
MOON	7	6.6	6.6	6.6	500
MQTM	21.76	21.9	21.75	21.75	3,000
MSCL	20.14	19.18	19.14	19.18	2,500
MSOT	25	26.25	26.25	26.25	500
MTIL	2.65	2.66	2.65	2.65	4,000
MTL	535.01	535.99	534	535.19	23,300
MUBT	4	3.3	3.25	3.28	1,500
MUREB	262.52	275.64	264	275.64	11,800
MWMP	4.08	4.34	4.21	4.21	1,000
MZSM	4	4	3.6	4	5,000
NAGC	72.35	74	73.9	74	2,000
NBP	43.1	43.55	43	43.17	2,023,500
NCL	57.89	60.35	58.25	60.13	2,420,000
NCPL	32.76	33.7	32.85	33.35	431,500
NESTLE	6599.99	6598.99	6580	6580	40
NETSOL	33.21	34.3	32.9	33.97	882,500
NEXT	5.76	5.89	5.8	5.89	7,000
NIB	2.52	2.61	2.51	2.57	2,073,000
NIBTFC	99.6471	0	0	99.6471	0
NICL	4.67	4.89	4.6	4.64	799,500
NML	100.9	102.99	101.55	102.18	2,218,000
NPL	33.05	34.7	33	34.59	800,500
NRL	249.55	254.54	249	249.68	108,800
OGDC	239.79	246.5	239	240.7	739,100
OLPL	18	18.5	18.25	18.5	5,000
OLSM	4	3.9	3.9	3.9	500
OLTM	8.7	8.1	7.7	7.7	41,500
OTSU	49	48.25	47.6	47.61	4,000
PACE	4.94	5.25	4.9	4.95	8,931,000
PAEL	16.66	17.66	16	17.57	3,937,000
PAKD	74	77	76	76.7	2,000
PAKRI	24.27	25	24.2	24.33	174,500
PAKT	138.6	145.53	140	145.22	33,000
PASL	5.51	5.75	5.3	5.4	1,974,500
PASM	5.7	5.9	4.76	5.4	8,500
PCAL	71.17	74.72	74.72	74.72	7,000
PGF	24.7	25.93	24.72	25.93	327,000
PIAA	10.52	10.9	10.17	10.31	2,081,000
PICT	195.01	199	195	198.63	1,400
PIF	10.96	11.96	11.13	11.96	4,113,500
PIL	6.77	7.7	7.39	7.7	1,000
PINL	8.43	9.39	8.15	8.22	80,000
PIOC	29.66	30.65	29.7	30.49	943,000
PKGI	10.81	10.8	10.8	10.8	500
PKGP	25.4	25.84	25.32	25.47	1,132,000
PKGS	228.3	227.4	219.01	224.3	174,500
PMI	1.98	2	1.99	1.99	30,500
PMPK	223.93	228	222	224.47	1,900
PMTFC6	99.9351	0	0	99.9351	0
PNGRS	3	2.99	2.76	2.9	10,500
PNSC	48.7	48.85	47.5	47.56	33,500
POL	500.37	506.75	502.1	504.61	172,800
POWER	8.61	8.79	8.61	8.62	26,500
PPL	213.65	219.4	215	218	2,443,200
PPP	43	44.75	44.1	44.38	20,500
PPVC	4.85	4.8667	4.8667	4.8667	0
PRET	160.9	163.89	163.8	163.85	1,000
PRL	86.35	88.5	87.1	88.5	15,000
PRWM	32.5	33.75	32.8	33.75	5,500
PSMC	141.78	143.1	141.05	141.53	8,000
PSO	318.94	334.88	324.6	334.88	6,020,800
PSYL	18	18.4	18.4	18.4	500
PTC	22	22.45	22	22.1	6,911,000
QUET	46.1	44.5	44.5	46.1	500
QUICE	9.21	9.55	9.25	9.33	1,093,500
RAVT	2.65	2.7	2.52	2.57	50,500
REDCO	3.6	4.12	4.12	3.6	500
REWM	35	35.5	35	35	22,000
RICL	7.7	7.62	7.62	7.62	2,500
RUBY	3.14	2.14	2.14	2.14	1,000
RUPL	22.89	24.03	24.03	24.03	500
SAIF	26.45	27	26.5	26.54	12,500
SAPL	506.97	500	500	500	100
SARC	5.9	5.51	5.51	5.51	1,000
SASML	23.14	22.25	22.25	22.25	4,500
SAZEW	21.27	21.69	21.11	21.49	12,000
SBL	2.96	3.05	2.89	2.95	110,500
SCBPL	17	17.39	17	17	30,000
SCM	14.25	14.25	14.25	14.25	1,000
SEARL	89.1	92.44	88	89.17	129,000
SEPCO	4.66	4.8	4.5	4.54	1,018,500
SEPL	70.5	72	72	72	2,500
SFL	170.49	166	166	166	500
SGML	23.64	23.62	23.4	23.6	7,000
SGPL	3.45	3.5	3.15	3.24	2,500
SHCI	3.84	4.01	4.01	4.01	11,000
SHEL	150.22	155	148	150.53	673,600
SHJS	81.99	86	81.9	86	9,500
SHSML	19	18.75	18.75	18.75	500
SIBL	3.5	3.7	3.7	3.7	289,500
SIEM	669.99	660.01	660.01	660.01	100
SILK	2.25	2.4	2.24	2.25	1,503,500
SING	21.94	23.03	21.75	22.58	162,500
SITC	208.09	208.4	205	206	12,900
SKFL	16.32	16.55	16.13	16.2	18,500
SKRS	3.4	3.68	3.67	3.68	2,000
SLCL	3.63	3.6	3.5	3.55	10,000
SLYT	29.91	30.38	29.6	30.34	22,000
SMBL	2.53	2.69	2.53	2.62	129,500
SMCPL	8.45	8.75	8.5	8.7	81,000
SMTM	9	9	8.6	8.67	7,500
SNAI	51	50	49	49.74	4,500
SNBL	7.86	8	7.92	7.92	39,000
SNGP	20.33	21.08	20.54	20.77	2,284,500
SPL	13.44	13.74	13.42	13.46	82,000
SPLC	2.79	2.88	2.72	2.85	18,000
SPLCTFC3	50	0	0	50	0
SRSM	9	8.05	8	8	2,500
SRVI	272.29	282.99	265.1	272.08	31,400
SSGC	19.9	20.7	20.15	20.2	424,000
SSIC	6.2	6.49	6.21	6.21	3,500
SSML	8.79	9.34	8.6	9.04	85,000
STCL	9.66	9.75	9.75	9.75	1,500
STJT	37.17	35.6	35.6	35.6	500
STPL	8.01	8.44	8.02	8.1	21,500
SURC	85.5	89.77	88.5	89.77	3,000
TATM	35	35.89	35.25	35.44	7,500
TDIL	9	8.97	8.96	8.96	104,500
TELE	5.56	5.75	5.53	5.55	648,500
TGL	24.19	24.89	24.03	24.47	50,000
THALL	132.01	135.5	132.51	132.51	3,500
TICL	39.75	37.8	37.8	37.8	500
TMFBLTFC2	100	0	0	100	0
TPL	8.73	9.39	8.72	9.27	971,500
TREET	75.02	77.25	73	73.64	94,500
TREI	2.11	2.27	2.06	2.27	5,500
TRG	10.8	11.15	10.75	10.89	5,107,000
TRIBL	2.11	2.15	2.11	2.13	5,500
TRIPF	213	219	210	219	10,800
TRPOL	1.88	1.92	1.82	1.82	6,500
TRSM	2.51	2.51	2.51	2.51	1,500
TSPL	3.6	3.61	3.5	3.5	53,500
UBL	108.66	111.45	108.55	109.86	679,000
UBLTFC4	100	0	0	100	0
UCAPM	1.66	1.7	1.52	1.7	2,000
UDPL	15.05	15.44	15.05	15.41	2,000
ULEVER	15000	15000	15000	15000	11,860
UNIC	9.87	9.92	9.92	9.92	2,500
UPFL	4800	4800	4750	4750	60
UVIC	4.04	4.25	4.02	4.06	3,000
WAHN	60	59	59	59	1,000
WTCL	4.63	4.88	4.6	4.63	2,851,500
WTL	3.24	3.35	3.22	3.22	1,572,000
WYETH	1652	1734.6	1610	1700	11,150
ZAHT	16.54	16	16	16	20,000
ZIL	110.04	115.54	115.54	115.54	0
Total Turnover					306,287,460

KSE EOD Daily Share Price Data - 19/06/2013