KSE EOD Daily Share Price Data - 25/06/2013

For: June 25, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	107.0923	102	102	102	500
ABL	68.55	69.7	68	69.65	6,000
ABOT	328.08	334	325	329.48	1,800
ACPL	131.29	134.74	131	133.85	69,000
ADMM	39	39.75	39.45	39.5	11,500
ADOS	71.24	73.5	72	73.5	20,000
AGIC	20.31	20.3	20.25	20.3	1,500
AGIL	78	78	77.5	77.5	1,000
AGL	11.2	11.6	11.6	11.6	1,000
AGSML	9.59	9.352	9.352	9.352	0
AGTL	207	204.07	204.06	204.07	200
AHCL	22.52	22.85	22.25	22.68	332,000
AHCL-CJUN	22.57	0	0	22.72	0
AHL	37.7	38.6	37.61	38.14	92,000
AICL	77.53	79	76.72	78.45	425,000
AICL-CJUN	77.7	0	0	78.59	0
AKBL	15.5	16	15.4	15.55	3,114,000
AKBL-CJUN	15.53	0	0	15.58	0
AKZO	60.68	62.95	59.71	59.86	30,900
AMTEX	2.67	2.9	2.65	2.75	297,000
ANL	6.36	6.65	6.31	6.47	4,353,000
ANSM	5.6	4.7	4.7	4.7	500
APL	544.31	555	536	539.8	113,200
ARM	46.01	43.71	43.71	43.71	1,500
ASL	9.28	9.5	9	9	124,000
ATBA	322	338	338	338	600
ATIL	45	45.99	44.5	45.04	3,000
ATLH	181.63	184.96	181.55	184.23	1,700
ATRL	177.51	180.49	169.3	170.9	796,400
ATRL-CJUN	177.91	0	0	171.21	0
BAFL	17.64	18.64	17.5	18.56	5,261,000
BAFL-CJUN	17.68	0	0	18.59	0
BAFLTFC5	101.5	101.5	101.5	101.5	10,000
BAHL	28.24	28.5	27.36	27.47	1,529,500
BAHL-CJUN	28.3	0	0	27.52	0
BERG	24.01	24.48	22.81	23.15	451,500
BGL	5.94	6	6	6	500
BIFO	107	112.35	105	105	1,500
BILF	5.38	5.38	5.11	5.38	1,000
BIPL	6.14	6.24	6.05	6.18	1,072,500
BOK	7.39	7	7	7	8,000
BOP	13.02	13.71	12.42	13.33	9,575,500
BPBL	5.01	6.01	5	6.01	63,000
BPL	38	37.94	36.1	37.94	4,500
BROT	3.7	3.7	3.7	3.7	17,500
BRR	3.5	3.7	3.65	3.65	5,000
BTL	120	118	118	118	4,500
BYCO	10.29	10.6	10.3	10.52	2,561,500
CECL	17.46	16.46	16.46	16.46	0
CENI	13.12	13.95	13.8	13.95	7,500
CEPB	28.32	28.35	27.2	27.56	453,000
CHAS	9.2	9	9	9	1,000
CHBL	3.22	3.49	3.02	3.15	58,000
CHCC	58.36	61.2	57.01	59.93	277,000
CJPL	1.7	2.1	1.35	1.5	67,500
CLCPS	1.57	1.67	1.45	1.62	130,500
CLOV	66.5	65.01	65	65	1,500
CML	4.32	4.63	4.3	4.34	593,500
COLG	1735	1750	1750	1750	50
COTT	2.99	2.99	2.8	2.95	5,500
CPAL	5.19	6.19	4.65	5.76	15,500
CPL	307.55	322.92	306	320.1	69,100
CPMFI	7.5	7.99	7.01	7.99	1,500
CPPL	38.22	39.29	37.5	38.55	57,000
CSAP	46.12	47.7	44.16	46.72	187,000
CSIL	5	6	4.5	6	13,000
CSM	2.05	2.14	2.14	2.14	1,000
CSUML	6.1	6.45	6.1	6.1	22,500
CWSM	10.49	10.6	10.5	10.53	8,000
CYAN	55.73	57	55.5	56.81	17,000
DAAG	4.75	5.22	4.8	5.21	6,500
DAWH	47.05	48.4	45.6	47.09	579,500
DBCI	3.85	4.09	3.75	3.89	130,500
DCH	2.92	3	2.85	2.94	66,500
DCL	6.99	7.29	6.8	7.05	2,074,500
DEL	2.81	3.14	2.77	2.98	53,500
DFML	4.29	4.45	4.19	4.3	459,500
DFSM	3.28	3.47	3.13	3.42	136,500
DGKC	83.76	85.53	82.61	83.28	6,243,500
DLL	58	58.5	58.09	58.09	2,500
DNCC	5.2	5.45	5.45	5.45	1,000
DOL	5.45	5.55	5.11	5.46	152,000
DREL	257.5	244.75	244.75	244.75	400
DSFL	2.36	2.54	2.4	2.51	565,000
DSIL	4.79	4.86	4.3	4.49	798,000
DSL	4.86	4.85	4.52	4.79	47,000
DWAE	3.8	3.25	3.25	3.25	1,000
DWSM	4.12	4.3	4.29	4.3	5,000
DYNO	38	38.5	38.5	38.5	500
ECOP	6.01	6.39	5.89	6.29	1,500
EFLTFC3	99.0196	0	0	99.0196	0
EFOODS	141.06	143.9	140.01	141.51	2,864,000
EFUG	87.95	90	84.01	90	109,500
EFUL	75.72	76	76	76	1,500
ELCM	17.5	18.5	18.5	18.5	0
ELSM	63	62.89	61	62.85	5,000
EMCO	3.35	3.11	3.1	3.1	45,500
ENGRO	126.1	126.7	120.12	121.57	5,544,300
ENGRO-CJUN	126.38	0	0	121.79	0
ENGROTFC	101.0968	0	0	101.0968	0
ENGROTFC2	100.1886	102.5	102.5	100.1886	200
EPCL	12.48	12.7	12.25	12.29	769,000
ESBL	3.25	3.7	3.7	3.7	1,000
EWLA	8.9	8.52	7.9	7.9	3,000
EWLAR1	4.04	4.88	3.1	3.24	22,000
EXIDE	460.33	456	440	442.03	1,700
FABL	9.69	9.89	9.35	9.72	300,500
FATIMA	24.05	24.65	24	24.48	2,439,000
FCCL	13.25	13.57	13.12	13.41	18,845,500
FCCL-CJUN	13.28	0	0	13.43	0
FCSC	3.73	4	3.72	3.82	381,500
FDIBL	1.88	1.93	1.67	1.87	55,000
FECM	3.5	3.53	3.53	3.53	5,000
FECTC	48.28	50.69	47.6	49.56	378,500
FEM	3.75	3.75	3.75	3.75	10,000
FEROZ	104.25	109.46	104.99	106.1	49,500
FFBL	37.85	38.4	37.9	38.08	646,000
FFBL-CJUN	37.93	0	0	38.15	0
FFC	109.09	110.05	108.3	108.64	1,588,000
FFC-CJUN	109.33	0	0	108.84	0
FHAM	9.32	9.65	9.65	9.65	500
FHBM	10.3	10	9.9	9.91	5,000
FLYNG	4.78	4.88	4.55	4.66	767,000
FML	34	34.92	34.92	34.92	500
FNBM	5.75	5.61	5.61	5.61	500
FNEL	5.55	5.8	5.1	5.13	111,500
FRSM	28.9	28.5	28.01	28.5	8,500
FTSM	2.05	2.4	2.1	2.1	36,500
FUDLM	9.5	9.7	9.65	9.7	2,000
FZTM	330	329.7857	329.7857	329.7857	0
GADT	123	129	125	125	2,500
GAIL	4.94	4.6	4.6	4.6	500
GAMON	4.5	4.99	4.99	4.99	1,500
GASF	8.02	8.25	8.05	8.18	37,000
GATM	21.9	22.75	22.05	22.06	26,000
GFIL	10.4	11.39	10.3	10.69	34,500
GGL	25	25.5	23.75	23.99	38,500
GHGL	63.52	63.99	62	63.99	2,500
GHNI	18.65	18.6	18.5	18.52	39,500
GHNL	7.6	7.6	7.6	7.6	5,500
GLAT	29.08	30.45	30.45	30.45	500
GLAXO	112.09	117.69	112	117.69	688,500
GTYR	40.8	42	40.76	41.67	47,000
HABSM	23.8	23.94	23.55	23.9	12,000
HADC	2.62	2.95	2.45	2.69	64,000
HBL	114.65	117	112.97	115.69	656,400
HCAR	41.78	42.99	41.3	42.08	197,000
HICL	12.25	12.75	12.6	12.75	62,500
HINO	124.93	120	118.69	118.69	9,000
HINOON	79.36	81	78	78.98	10,000
HIRAT	15	15.49	14	15.44	105,500
HMB	17.5	17.5	17.33	17.44	15,500
HMIM	2.3	2.88	2.88	2.3	500
HUBC	60.08	62.74	60.35	61.22	3,805,000
HUBC-CJUN	60.21	0	0	61.33	0
IBLHL	38.9	40.5	39.99	40.25	12,000
ICCT	2.76	3	2.75	3	2,000
ICI	165.8	169.25	167	168	21,800
ICIBL	1.55	1.65	1.15	1.36	479,000
IDEN	5.9	6.9	5.56	6.9	148,500
IFSL	14.05	14	14	14	1,500
IGIBL	1.89	1.96	1.8	1.81	1,854,000
IGIIL	121.8	127.89	123.5	127.89	4,500
ILTM	575	596	596	575	400
INDU	308.2	310	300	310	2,300
INIL	45	46.57	44.01	44.5	162,500
INKL	6.65	7.64	5.77	7	4,500
ISL	16.88	17.3	16.71	17.2	288,500
JDMT	67.55	64.2	64.2	64.2	500
JGICL	62.25	61.45	60.25	61.22	1,500
JOPP	10.85	11.22	10.6	11.22	1,500
JPGL	3.78	4.09	3.8	3.99	2,767,500
JSBL	4.12	4.21	4.1	4.11	495,000
JSCL	11.86	12.05	11.4	11.59	6,900,000
JSGCL	31.35	32.49	31	31	9,500
JSIL	6.98	7.28	6.7	6.87	689,000
JSTFC6	100.25	0	0	100.25	0
JUBS	5.71	6.25	5.15	5.46	3,500
KAPCO	63.36	64.5	61	62.55	912,000
KAPCO-CJUN	63.5	0	0	62.66	0
KASBB	2	2.1	2	2.07	751,500
KASBSL	6.46	6.99	6.25	6.3	121,000
KCL	15.05	16	14.05	14.05	1,000
KESC	5.94	6.47	5.9	6.33	3,896,000
KESCTFC1	100	0	0	100	0
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KHYT	25.96	26.125	26.125	26.125	0
KML	15.65	16.3	16.3	16.3	1,000
KOHC	83.73	87.8	82.7	85	765,500
KOHE	37.98	38.74	37.5	37.5	3,500
KOHP	5.1	5.4	5	5.03	84,500
KOHTM	13.11	12.7	12.5	12.7	8,500
KOIL	2.71	3	2.74	2.88	261,000
KOSM	9.57	9.7	9.69	9.7	1,000
KSBP	82.65	86.39	80	83.5	8,500
KSTM	3.2	3	3	3	4,500
KTML	17	17.5	16.8	17.26	446,000
LEUL	5.92	4.92	4.92	4.92	500
LINDE	167.5	171	167	171	5,400
LOTCHEM	7.47	7.6	7.33	7.47	4,714,000
LPCL	8.65	8.9	8.46	8.65	4,599,000
LUCK	201.36	207.49	200.25	202.97	823,100
LUCK-CJUN	201.81	0	0	203.34	0
MACFL	24.5	24.3	23.9	24.22	27,500
MARI	129.88	133.4	129	131.96	90,500
MCB	266.95	261.75	253.61	256.07	3,136,700
MCB-CJUN	267.55	0	0	256.54	0
MCBAH	17.51	17.01	17.01	17.01	1,000
MDTL	4.81	4.85	4.51	4.51	10,000
MEBL	29.5	30	29.4	29.5	64,500
MEHT	93.69	97.5	94.5	95.9	4,600
MFFL	496	499.99	480	480	600
MIRKS	46.08	46.5	46	46.5	1,500
MLCF	22.52	23.06	22.1	22.73	11,667,500
MODAM	1.55	1.51	1.5	1.51	38,500
MOON	6.6	7	7	7	500
MQTM	20	20.65	20	20.65	19,000
MRNS	62.01	63.01	62	63	2,000
MSOT	25	26.25	25.9	26.25	103,000
MTL	522.39	526.5	522.25	523.92	3,100
MUREB	266	259.95	253	259.95	2,000
MWMP	4.25	4	3.77	3.77	1,500
NAGC	70.16	68.89	66.66	68.85	8,500
NATF	369	365	353	365	8,800
NBF	6	6	6	6	17,000
NBP	40.65	41.35	40.51	41.2	3,370,000
NCL	60.71	62.2	59	61.78	3,364,000
NCPL	31.69	33.26	31.76	32.57	357,000
NETSOL	33.8	34.75	32.11	33	1,363,500
NEXT	4.82	5	4.86	4.87	37,000
NIB	2.31	2.39	2.28	2.34	2,225,000
NIBTFC	99.6471	0	0	99.6471	0
NICL	4.02	4.27	4	4.09	270,500
NML	95.82	98.25	95.4	96.81	2,868,000
NPL	32.34	33.95	32.25	33.61	506,500
NRL	228.6	235.3	228	233.9	95,100
OGDC	229.3	235.8	224.11	232.22	886,700
OLPL	17.62	18.25	18	18.25	3,500
OLTM	7.5	8.39	6.51	8.39	7,000
OTSU	44.65	45.5	44.25	45.5	11,500
PACE	4.06	4.28	4	4.18	2,799,500
PAEL	16.61	16.95	15.61	15.9	3,912,000
PAKD	76.7	73.25	73.25	73.25	500
PAKRI	21.89	21.99	20.8	21.72	554,000
PAKT	152.1	156.5	145	153	5,500
PASL	4.1	4.36	4.05	4.27	1,370,000
PCAL	70.94	73.85	67.4	67.4	15,500
PGCL	141.45	141.1	141	141	1,200
PGF	24.61	24.95	23.5	24.9	1,823,000
PIAA	9.97	10.25	9.5	9.62	1,813,500
PICT	191.25	189.1	189.01	189.06	600
PIF	11.09	11.35	11	11.23	175,500
PINL	8.23	9.23	8.5	9.23	8,500
PIOC	28.5	29.79	28.3	29.38	348,500
PKGP	23.71	24.69	23.31	24.39	1,220,000
PKGS	218	221	216.6	219	19,500
PMI	1.8	1.86	1.8	1.8	12,500
PMPK	213.07	222.5	222	222.25	400
PMTFC6	99.9351	100	100	100.009	13,600
PNSC	44.95	46.5	44.25	44.56	110,000
POL	492.28	501	492.5	497.73	150,700
POWER	7.58	8.15	6.62	6.93	78,500
PPL	208.05	212.5	206.6	209.47	2,608,900
PPP	42.98	43	42.01	42.85	7,500
PPVC	4.65	4.7	4.67	4.67	7,000
PRET	165.94	167.99	167.88	167.99	1,000
PRL	83	83.6	81.25	82.86	13,000
PRWM	32.5	31.5	31	31	18,500
PSEL	311.65	300	296.1	296.1	200
PSMC	136.5	140.01	134.01	140	18,500
PSO	305.87	321.16	305	319.01	5,483,900
PTC	20.05	21.05	19.97	21	17,757,000
QUICE	8.49	8.8	8.4	8.59	716,000
RAVT	2.35	2.41	2.3	2.35	35,500
REWM	32.6	33.4	33	33.4	3,000
RICL	7.5	7.5	7.25	7.5	3,500
RUBY	3.56	3.5	3.5	3.5	500
RUPL	24.5	24.8	23.3	23.3	1,500
SAIF	25.37	25.44	24.11	24.99	72,000
SANSM	19.69	19	19	19	1,000
SAZEW	20.7	20.74	20	20.74	70,500
SBL	2.79	2.8	2.56	2.61	2,221,000
SCBPL	16.1	17	16.03	16.34	16,000
SCLL	5.26	5.38	5.12	5.35	40,500
SCM	14.11	14.25	13.31	13.87	131,500
SEARL	81.72	85.75	80	81.64	140,000
SEL	33.28	31.9	31.65	31.9	2,000
SEPCO	3.68	4.09	3.7	3.97	1,862,500
SEPL	66.04	66	66	66	1,500
SFL	167.3333	167.3333	167.3333	167.3333	0
SGML	22.65	22.75	22	22.14	9,500
SGPL	3	3.25	3.2	3.2	7,000
SHEL	140.99	144.5	141.11	143.72	240,300
SIEM	637	649.99	620.01	623.04	3,700
SILK	2.22	2.27	2.15	2.18	727,000
SING	21.8	22	20.75	21.79	8,000
SITC	200	202.75	199	199.01	4,500
SKFL	14.98	14.98	14.11	14.81	29,500
SKRS	2.9	3.19	3	3.19	6,500
SLYT	28.4	29	28	28	12,000
SMBL	2.45	2.56	2.36	2.45	88,000
SMTM	8.3	8.49	8.49	8.49	10,000
SNBL	7.34	7.5	7.28	7.32	76,000
SNGP	19.61	20	19.3	19.73	1,210,000
SPL	12.55	12.6	12.26	12.51	65,500
SPLC	2.75	2.85	2.65	2.73	7,500
SPLCTFC3	50	0	0	50	0
SRVI	261.15	272.99	255.01	265.66	14,900
SSGC	19.52	19.6	19.35	19.47	281,000
SSML	8.37	8.59	8.43	8.59	6,500
STPL	7.83	8	8	8	500
TCLTC	37.75	38.95	38.95	38.95	500
TDIL	8.28	8.24	7.5	7.56	32,000
TELE	4.5	4.97	4.52	4.91	3,387,500
TGL	23.04	24.19	22.1	24.1	450,500
THALL	122.26	123	122	122.45	24,000
THCCL	27.22	27.99	27.95	27.96	3,000
TMFBLTFC2	100	0	0	100	0
TPL	7.81	8.25	7.8	8	632,000
TREET	73.75	77.43	73.5	77.43	151,500
TREI	2.06	2.17	2.01	2.09	11,000
TRG	9.47	9.9	9.36	9.66	5,810,500
TRIBL	2	1.91	1.8	1.8	24,500
TRIPF	212.69	210	206.8	209.4	600
TSMF	2.72	2.72	2.72	2.72	1,000
TSML	91	89.95	89.95	89.95	0
TSPL	2.24	2.8	2.45	2.72	270,500
UBL	111.33	112	110	110.85	1,022,500
UBLTFC3	101.4667	101	101	101.4667	1,000
UBLTFC4	99.9969	100	100	99.9971	1,000
UDPL	14.91	14.95	14.5	14.95	7,000
ULEVER	15000	15001	15000	15000	13,560
UNIC	9.51	9.5	9.5	9.5	1,000
WAHN	56.76	55.01	55.01	55.01	500
WTCL	4.44	4.58	4.32	4.42	2,717,000
WTL	2.78	2.95	2.77	2.89	2,421,000
WYETH	1640	1622	1620	1620	150
YOUW	4.01	4.1	3.71	4.06	28,000
ZAHT	14.1	15	14.5	15	1,000
ZIL	105.73	109	109	105.73	100
ZTL	5.6	5.3	5.3	5.3	500
Total Turnover					211,852,860

KSE EOD Daily Share Price Data - 25/06/2013