KSE EOD Daily Share Price Data - 20/06/2013

For: June 20, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
ABL	70.68	72	70	71.43	153,500
ABOT	349.09	350	332	341.57	4,600
ACPL	136.26	136.06	134.5	134.75	5,500
ADAMS	40.13	40	40	40	500
ADMM	38.5	39.99	37.02	37.02	1,000
ADOS	73.33	76.99	73.05	76.99	121,000
AGIL	82	83	80.5	80.5	18,000
AGL	11.7	11.7	10.81	11.5	29,500
AHCL	23.89	24.28	23.61	23.7	898,000
AHCL-CJUN	23.99	0	0	23.77	0
AHL	40.28	40.71	39.9	39.96	39,000
AICL	83.45	85.2	82.5	82.86	765,500
AICL-CJUN	83.79	0	0	83.11	0
AKBL	16.46	16.98	16.3	16.69	5,262,000
AKBL-CJUN	16.53	0	0	16.74	0
AKDCL	59	59	59	59	1,500
AKGL	12.3	12	12	12	2,000
AKZO	64.33	65.48	63.42	64.27	13,200
ALNRS	46.3	47	47	47	500
AMTEX	3.06	3.14	2.91	2.98	341,000
ANL	7.43	7.68	7.31	7.35	1,851,500
APL	551.09	565	553	560.88	52,900
ASL	10.14	9.9	9.71	9.71	10,500
ASLPS	9	9	9	9	2,000
ATBA	340	340	336.25	340	800
ATIL	47	47	47	47	11,000
ATLH	199.02	202	197.3	199.1	5,800
ATRL	193.09	193.88	190.01	190.46	146,300
ATRL-CJUN	193.88	0	0	191.03	0
BAFL	18.02	19.02	17.8	19.02	17,549,000
BAFL-CJUN	18.09	0	0	19.08	0
BAHL	29.77	30	29.65	29.74	204,000
BAHL-CJUN	29.89	0	0	29.83	0
BAPL	15.75	15.5	15.5	15.5	4,000
BATA	1780	1789	1789	1789	50
BCL	44	41.8	41.8	41.8	2,000
BCML	61.25	62.99	61.26	61.26	1,500
BERG	27.07	27.84	26	26.26	219,000
BFMOD	4.95	4.56	4.56	4.56	2,000
BGL	6.25	6.2	5.71	5.93	19,000
BIFO	105.5	110.65	110.3	110.65	1,000
BILF	5.25	5.3	5.3	5.3	1,000
BIPL	6.59	6.69	6.55	6.56	1,396,000
BNWM	85.26	84.5	81	81.03	12,000
BOK	7.49	7.6	7.12	7.56	39,000
BOP	14.91	14.9	14.4	14.72	15,906,500
BOPR	2.52	2.78	2.19	2.46	88,648,000
BPBL	5.56	6.1	4.75	5.5	3,000
BROT	3.99	4.2	3.9	4	12,500
BRR	3.81	3.99	3.75	3.85	37,500
BUXL	14	14.2	14.2	14.2	500
BWHL	45.75	48	46	48	1,500
BYCO	11.34	11.55	11.14	11.17	2,306,500
CCM	50.88	48.34	48.34	48.34	500
CENI	14.48	14.47	14.47	14.47	500
CEPB	27.82	29.21	27.81	29.21	1,736,000
CHAS	9	9.2	9.2	9.2	1,000
CHBL	3.78	3.88	3.61	3.8	8,500
CHCC	61.42	62	61	61.11	115,000
CLCPS	1.8	1.94	1.72	1.75	320,000
CLOV	70.49	69	69	69	500
CML	4.85	4.95	4.63	4.67	682,000
COLG	1844.5	1893	1755	1893	2,500
COTT	2.39	3.39	2.4	3.39	329,500
CPAL	6.25	6.38	5.25	5.94	7,000
CPL	314.95	330.69	322.1	323.21	292,200
CPMFI	8.5	8.5	7.5	8.08	526,500
CPPL	42.04	42.85	40.75	40.89	123,000
CRTM	18.03	18.2	17.8	17.8	22,500
CSAP	51.26	52.5	48.85	49.16	125,500
CSM	2.22	2.2	1.9	2.15	59,000
CSUML	7.15	7.19	7.01	7.01	22,000
CWSM	9	10	9.5	10	38,000
CYAN	60.42	60	59.02	59.52	10,000
DAAG	5.65	5.05	5.05	5.05	1,000
DAWH	52.16	52.6	51.4	51.52	571,000
DBCI	4.24	4.4	4.1	4.17	247,000
DCH	3.39	3.4	3.28	3.3	147,000
DCL	7.9	8.08	7.7	7.72	1,404,000
DEL	3.08	3.3	3	3.16	85,000
DFML	5	5.2	4.65	4.77	874,000
DFSM	3.8	3.9	3.51	3.69	141,500
DGKC	86.88	86.95	85.44	85.63	1,854,500
DINT	62.85	59.71	59.71	59.71	500
DKTM	6.29	6.32	5.36	5.66	10,500
DLL	58.8	61.25	61.25	61.25	500
DNCC	5.62	5.6	5.4	5.4	14,500
DOL	6.01	6.1	5.95	6.04	210,500
DREL	284.9	299	271	271.05	600
DSFL	2.97	3.04	2.8	2.8	1,282,000
DSIL	5.87	5.9	5.3	5.46	437,000
DSL	5.1	5.19	4.91	5	136,000
DWAE	3.85	3.7	3.51	3.61	14,000
DWSM	4.45	4.44	4.01	4.01	50,000
DWTM	14.99	14.95	14.95	14.95	0
DYNO	39.95	40.19	39.25	39.25	20,500
ECOP	6.27	6.7	6.06	6.7	1,000
EFLTFC3	99.0196	0	0	99.0196	0
EFOODS	150.47	155.26	150.15	151.13	4,470,000
EFUG	89.1	91.49	88.01	88.01	33,000
EFUL	80	80	79	79	2,500
ELCM	15.5	16.5	16.5	16.5	500
ELSM	62.5	65.39	62.5	65.11	16,500
EMCO	3.5	3.5	3.35	3.5	5,000
ENGRO	140.68	141.9	139.35	139.62	1,185,100
ENGRO-CJUN	141.26	0	0	140.04	0
ENGROTFC	101.0968	0	0	101.0968	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	13.22	13.48	13	13.02	1,507,500
EWLA	7.9	8.9	8.4	8.9	63,000
EWLAR1	2.01	3.01	3.01	3.01	25,000
EXIDE	451.2	455	432.02	437.07	900
FABL	10.61	10.74	10.42	10.44	895,500
FANM	4.5	5	4.52	5	2,000
FASM	106.36	105	101.1	105	3,000
FATIMA	25.13	25.4	24.95	25	579,500
FCCL	13.55	13.68	13.03	13.13	12,223,500
FCCL-CJUN	13.61	0	0	13.17	0
FCSC	3.94	4.1	3.77	3.91	751,500
FDIBL	2.01	2.03	1.95	1.95	40,000
FECM	3.75	4	3.7	3.9	2,500
FECTC	52.17	54.5	50.76	51.18	420,000
FEM	3.85	4.35	3.6	3.7	95,500
FEROZ	110	115.5	111	112	180,000
FFBL	39.78	39.8	39.35	39.55	482,000
FFBL-CJUN	39.94	0	0	39.67	0
FFC	113.13	113.79	111.8	112.02	2,282,100
FFC-CJUN	113.6	0	0	112.36	0
FFLM	3.15	3.28	3.28	3.28	1,000
FHAM	9.51	9.84	9.84	9.84	2,000
FHBM	9.97	10.18	10.1	10.18	26,500
FIBLM	1.8	1.84	1.63	1.63	22,500
FLYNG	5.19	5.23	5	5.01	838,500
FML	34	34	34	34	1,000
FNBM	5.75	5.94	5.94	5.94	500
FNEL	5.93	6.4	5.81	5.99	670,000
FPJM	2.54	2.48	2.21	2.48	14,500
FRCL	6	6.2	6.02	6.02	2,000
FRSM	30.75	31	30.5	30.5	7,000
FTSM	1.9	2.49	1.75	2.2	151,000
GADT	132.04	134.8	132.55	133.44	8,500
GAIL	4.9	4.95	4.9	4.94	40,500
GAMON	5	4.99	4.75	4.99	12,000
GASF	8.47	8.47	8.25	8.36	55,500
GATM	23.45	23.84	22.9	23.25	97,000
GFIL	9.11	9.95	8.75	9.46	47,500
GGL	25.98	26	25.61	25.75	44,000
GHGL	68	67.79	65	66.38	3,500
GHNI	20.36	20.9	19.85	19.98	111,500
GHNL	7.65	8.1	7.6	7.99	125,500
GLAT	25.2	26.4	24	26.39	2,000
GLAXO	123.26	124.5	119	119.6	364,500
GRAYS	45.5	43.3	43.3	43.3	500
GTYR	45.06	47	44.7	44.86	169,000
GUSM	5	5	4.8	4.8	3,500
GVGL	22.49	21.37	21.37	21.37	500
GWLC	11	11.25	11.1	11.1	9,500
HABSM	24.04	24.5	24	24.06	13,000
HADC	2.84	3.17	2.85	2.96	112,000
HBL	117.34	120.25	117	117.64	470,000
HCAR	44.98	46.79	43.43	43.79	1,154,500
HICL	12.7	12.77	12.6	12.62	8,000
HINO	134.65	134.5	134	134.5	1,000
HINOON	80.86	80	77.51	77.74	16,500
HIRAT	14.26	15.26	15.25	15.26	332,000
HMB	17.76	18	17.75	17.9	93,500
HUBC	62.23	62.89	61.9	62.05	731,000
HUBC-CJUN	62.49	0	0	62.24	0
HUMNL	42.01	42.39	42.39	42.39	500
HUSS	22.4625	21.4	21.34	21.34	1,000
IBFL	53.6	53.25	51.7	52.01	2,500
IBLHL	42.86	43.5	41.25	41.25	3,500
ICCT	3	3.24	2.91	2.91	11,500
ICI	179.89	179	176	176.12	14,500
ICIBL	1.83	1.83	1.71	1.75	203,000
ICL	43.21	44.2	44.2	44.2	500
IDEN	5.3	5.3	5.22	5.22	7,000
IFSL	13.9	14	13	14	9,500
IGIBL	2.15	2.17	2.05	2.07	549,500
IGIIL	137.9	133.57	133.4	133.4	8,000
ILTM	600	600	575	600	700
INDU	308	308.5	308	308	200
INIL	48.69	48.7	47.57	47.63	108,000
INKL	9.49	9.89	8.49	8.49	66,500
ISL	18.44	18.97	18.5	18.51	1,388,500
ISTM	17.15	17.35	17.35	17.35	1,000
JDMT	71.5	72	70	71	3,500
JDWS	108.37	108	107.7	108	1,300
JKSM	22.8	23.94	23.94	23.94	500
JLICL	91.5	92	92	92	500
JOPP	12	11.8	11.8	11.8	7,000
JPGL	4.5	4.64	4.2	4.3	1,654,500
JSBL	4.59	4.68	4.41	4.45	785,000
JSCL	13.89	14.19	13.51	13.61	9,257,000
JSGCL	33.49	33.01	33.01	33.01	500
JSIL	8.1	8.36	7.89	7.96	889,500
JSTFC6	100.25	0	0	100.25	0
JUBS	6.29	7.29	5.8	7.29	43,500
KAPCO	64.3	64.95	63	63.89	182,000
KAPCO-CJUN	64.56	0	0	64.08	0
KASBB	2.18	2.29	2.19	2.22	1,468,000
KASBM	3.8	3.97	3.97	3.97	500
KASBSL	6.95	7	6.75	6.98	110,500
KCL	16.35	16.2	15.35	16.2	3,000
KESC	6.64	6.83	6.56	6.66	1,883,000
KESCTFC1	100	0	0	100	0
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KHYT	23.5545	24.73	24.73	24.73	0
KML	17.25	17.5	16.69	17.31	28,000
KOHC	84.67	84.5	83.1	83.61	135,500
KOHE	38.56	39	38.65	38.65	22,500
KOHP	5.5	5.5	5.45	5.45	3,500
KOHTM	14.9	14.5	14.11	14.11	6,000
KOIL	3.18	3.2	3.1	3.13	87,000
KOSM	8.71	9.19	8.5	9.01	36,500
KSBP	89.7	90	87.5	87.5	5,500
KSTM	3.5	4.17	2.6	2.6	8,000
KTML	18.42	19	18	18.24	576,500
LINDE	172	169.25	167	167.2	1,500
LOTCHEM	8.31	8.35	8.1	8.14	2,169,500
LPCL	9.36	9.4	8.91	9	5,480,000
LUCK	206.86	207.69	199.92	200.69	963,600
LUCK-CJUN	207.71	0	0	201.29	0
MACFL	25.49	25.4	25	25.27	18,000
MARI	143.55	144.5	140.2	141.36	57,500
MCB	289.73	294.25	282.58	284.83	1,769,500
MCB-CJUN	290.92	0	0	285.69	0
MCBAH	18.48	18.5	17.75	17.92	49,500
MDTL	5.9	6.5	5.4	5.47	209,500
MEBL	30.8	31	30.26	30.5	18,000
MEHT	96.86	99.2	96.85	99.12	9,700
MERIT	20.9	20.01	20	20	3,000
MFFL	505	510.5	505	510	1,200
MFTM	3	3	2.95	2.95	11,000
MIRKS	48	48.5	48.5	48.5	2,500
MLCF	24.42	24.44	23.7	23.8	7,034,500
MODAM	1.74	1.7	1.7	1.7	1,500
MQTM	21.75	22	20.67	20.72	77,500
MRNS	68.23	65.17	64.82	64.82	3,000
MSCL	19.18	18.5	18.41	18.41	7,000
MSOT	26.25	25.49	24.94	24.95	13,000
MTL	535.19	535.1	531.02	535.02	6,700
MUBT	3.28	3.94	3.94	3.94	2,000
MUREB	275.64	289.42	283.1	289.2	4,400
MWMP	4.21	4.3	4.2	4.2	14,000
NAGC	74	73.89	70.31	73.85	2,500
NATF	370	374	370	374	4,300
NBF	6.1	5.25	5.25	5.25	500
NBP	43.17	43.48	42.55	42.72	2,950,000
NCL	60.13	63.13	60.15	62.93	5,418,500
NCPL	33.35	33.7	32.5	32.76	394,500
NETSOL	33.97	35.66	34.25	35.66	1,766,500
NEXT	5.89	5.9	5.61	5.85	34,000
NIB	2.57	2.6	2.52	2.54	2,396,000
NIBTFC	99.6471	0	0	99.6471	0
NICL	4.64	4.7	4.51	4.54	488,500
NML	102.18	104.74	100.38	101.55	4,129,000
NONS	25.5	25.5	24.75	24.75	4,000
NOPKNV	37.71	35.86	35.86	35.86	500
NPL	34.59	35	33.81	33.98	291,000
NPSM	14.3	14	14	14	1,000
NRL	249.68	252	243.11	245.09	85,500
OGDC	240.7	244.7	237.01	238.56	902,300
OLPL	18.5	18.39	18.39	18.5	4,000
OLTM	7.7	8.2	8.2	8.2	500
OTSU	47.61	49.8	46.2	48	18,000
PACE	4.95	5.09	4.75	4.8	3,164,500
PAEL	17.57	18.57	17.9	18.57	2,525,000
PAKMI	1.88	1.89	1.89	1.89	2,500
PAKRI	24.33	24.4	23.6	23.83	113,000
PAKT	145.22	152.48	151.99	152.48	56,500
PASL	5.4	5.4	4.94	5.15	1,852,000
PASM	5.4	5.65	5.4	5.65	2,500
PCAL	74.72	78.45	78.45	78.45	5,000
PGCL	141	144	140.4	141.45	400
PGF	25.93	26.25	25.5	25.56	74,500
PIAA	10.31	10.5	10.05	10.16	1,685,000
PICT	198.63	202.5	194	194.33	3,500
PIF	11.96	12.35	11.6	11.63	134,000
PIOC	30.49	30.4	29.7	29.89	288,000
PKGP	25.47	25.8	24.85	24.95	1,052,500
PKGS	224.3	232	225.98	229.07	73,000
PMI	1.99	2.01	1.99	1.99	54,500
PMPK	224.47	227	222	222.03	1,700
PMRS	56.81	56.384	56.384	56.384	0
PMTFC6	99.9351	0	0	99.9351	0
PNSC	47.56	49.49	48.21	48.49	25,500
POL	504.61	511.3	501.11	503.4	200,800
POWER	8.62	8.75	8.43	8.45	14,000
PPL	218	222.9	217	219.24	5,066,400
PPP	44.38	45.3	44.1	44.1	46,500
PPVC	4.8667	5	5	5	500
PRET	163.85	166.49	166.35	166.49	1,000
PRL	88.5	89	86.6	86.8	28,500
PRWM	33.75	33.75	33.75	33.75	500
PSEL	328.05	330	311.65	311.65	2,800
PSMC	141.53	141	139.25	139.85	34,500
PSO	334.88	336.5	326.03	327.49	4,860,100
PTC	22.1	22.27	21.76	21.79	4,946,500
QUICE	9.33	9.49	9.21	9.23	586,500
RAVT	2.57	2.88	2.65	2.65	23,000
REDCO	3.6	4.2	3.99	3.99	2,000
REWM	35	34.9	34.61	34.85	3,000
RICL	7.62	7.7	7.61	7.7	3,500
RUBY	2.14	2.5628	2.5628	2.5628	0
SAIF	26.54	27	26.75	26.99	11,500
SAPL	500	524.99	524.99	524.99	100
SASML	22.25	21.15	21.15	21.15	0
SAZEW	21.49	22.56	21.5	21.69	60,000
SBL	2.95	2.96	2.81	2.82	210,000
SCBPL	17	17.1	16.75	16.8	33,000
SCL	180	172	172	180	100
SCLL	5.6	5.79	5.55	5.56	4,500
SCM	14.25	14.9	14.4	14.9	1,000
SEARL	89.17	89.99	86	86.91	69,500
SEL	31.71	32	30.65	32	8,000
SEPCO	4.54	4.64	4.23	4.27	2,072,500
SEPL	72	70	69	69	3,000
SFL	166	167.3333	167.3333	167.3333	0
SGML	23.6	23.99	22.7	23.01	16,000
SGPL	3.24	3.4	3.16	3.25	5,000
SHCI	4.01	4.3	4.01	4.3	4,500
SHEL	150.53	152.1	148.01	149	178,200
SHEZ	650.76	657	657	657	100
SHJS	86	82	82	82	500
SHSML	18.75	18.5	18.5	18.5	500
SIEM	660.01	660	650.01	658	250
SILK	2.25	2.37	2.26	2.35	1,054,000
SING	22.58	23.7	22.4	22.95	133,500
SITC	206	206.75	205	206.25	5,200
SKFL	16.2	16.25	15.2	15.41	87,500
SLCL	3.55	3.65	3.5	3.65	13,000
SLYT	30.34	30.5	29.56	30.09	8,500
SMBL	2.62	2.68	2.53	2.59	224,500
SMTM	8.67	8.65	8.33	8.42	13,000
SNAI	49.74	50	50	50	2,000
SNBL	7.92	8	7.85	8	544,500
SNGP	20.77	21.25	20.6	20.77	1,634,500
SPL	13.46	13.6	13.4	13.4	99,000
SPLC	2.85	2.9	2.71	2.88	13,000
SPLCTFC3	50	0	0	50	0
SRVI	272.08	275	268.01	270.01	4,400
SSGC	20.2	20.47	20.06	20.11	222,500
SSIC	6.21	6.2	6.2	6.2	12,000
SSML	9.04	9.1	8.78	9.1	45,000
STCL	9.75	10.4	10	10.07	16,000
STJT	35.6	36	36	36	2,000
STPL	8.1	9.1	8.02	8.46	217,500
TATM	35.44	35	33.67	34.22	37,500
TCLTC	37.92	37.75	37.75	37.75	500
TDIL	8.96	8.95	8.8	8.95	3,000
TELE	5.55	5.65	5.39	5.41	1,261,000
TGL	24.47	24.5	23.7	24.03	52,000
THALL	132.51	133	127.25	129.11	14,000
THCCL	26.42	26.79	25.11	26.79	2,500
TICL	37.8	39.69	39.69	39.69	3,500
TMFBLTFC2	100	0	0	100	0
TPL	9.27	9.48	9.06	9.08	896,500
TREET	73.64	73.65	70.55	70.75	104,500
TREI	2.27	2.13	2.1	2.1	8,000
TRG	10.89	11.75	10.77	11.26	18,256,500
TRIBL	2.13	2.25	2	2.03	7,500
TRIPF	219	219.99	215	218.75	1,600
TRPOL	1.82	2.1	1.95	2.1	6,000
TRSM	2.51	2.96	2.96	2.96	500
TSMF	3	3.06	3.06	3.06	500
TSPL	3.5	3.55	3.36	3.39	104,500
UBL	109.86	115	110	113.43	836,000
UBLTFC4	100	0	0	100	0
UDPL	15.41	15	14.5	14.65	3,500
ULEVER	15000	15000.01	15000	15000	26,020
UNIC	9.92	10.01	10.01	10.01	4,500
UPFL	4750	4665	4550	4665	260
UVIC	4.06	4.49	4.05	4.05	5,000
WAHN	59	59	59	59	1,000
WTCL	4.63	4.82	4.55	4.57	8,840,500
WTL	3.22	3.3	3.07	3.11	2,218,000
WYETH	1700	1679	1660	1669.5	100
YOUW	4.19	4	3.85	3.98	18,000
ZIL	115.54	120	109.77	109.77	4,200
ZTL	5.75	5.65	5.65	5.65	1,000
Total Turnover					302,131,180

KSE EOD Daily Share Price Data - 20/06/2013