KSE EOD Daily Share Price Data - 27/06/2013

For: June 27, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
ABL	69.3	70.25	68.15	68.58	4,000
ABOT	337.01	349	330	330.51	8,200
ACPL	132.1	132.5	131.9	132.5	8,000
ADMM	39.93	40	39	39.75	3,000
ADOS	73.62	76.5	73.5	76	46,000
AGIC	19.3	19.5	18.8	19.5	3,500
AGIL	76	76	75	75.13	6,000
AGL	10.89	11	10.75	10.8	8,000
AGTL	201.23	204.5	204.5	204.5	200
AHCL	22.5	22.8	22.5	22.52	153,500
AHCL-CJUN	22.53	0	0	22.52	0
AHL	38.51	39	38.4	38.67	65,000
AICL	78.32	79.3	76.2	77.11	729,500
AICL-CJUN	78.43	0	0	77.11	0
AKBL	15.33	15.65	15.31	15.35	245,000
AKBL-CJUN	15.35	0	0	15.35	0
AKZO	59.82	61	59.9	60.69	20,600
ALTN	13	12.27	12.25	12.25	100,000
AMBL	11.2	10.99	10.2	10.99	1,500
AMTEX	2.72	2.88	2.68	2.72	66,000
ANL	6.52	6.65	6.3	6.47	896,000
APL	557.72	560	549.99	553.2	37,700
ARM	43.71	41.53	41.53	41.53	1,500
ASL	9.05	9.25	9	9.15	41,500
ASLPS	8.39	8.38	7.86	8.01	3,500
ASTM	15.65	14.75	14.75	14.75	500
ATIL	45.04	46	44.66	46	2,000
ATLH	186.06	186	184	184	1,700
ATRL	170.96	174.3	167.01	173.04	457,900
ATRL-CJUN	171.21	0	0	173.04	0
BAFL	18.86	19.15	17.86	17.96	16,567,000
BAFL-CJUN	18.89	0	0	17.96	0
BAHL	27.34	27.75	27.35	27.6	596,000
BAHL-CJUN	27.38	0	0	27.6	0
BCML	60	62.89	60.5	62.89	2,000
BERG	23.15	23.65	23	23.05	6,500
BIFO	105	108.85	104	108.85	3,500
BILF	4.44	4.8	4.71	4.8	1,500
BIPL	6.16	6.35	6.1	6.25	467,000
BOK	7	7.5	7.3	7.5	21,000
BOP	12.54	12.75	12.11	12.2	5,508,500
BPL	37.94	38.8	38.8	38.8	500
BRR	3.66	3.79	3.79	3.66	500
BWCL	67.84	64.45	64.45	64.45	1,000
BYCO	10.33	10.55	10.24	10.46	1,504,000
CECL	15.75	15	15	15	0
CENI	13.95	13.95	13.3	13.95	2,500
CEPB	27.12	27.65	26.82	27.5	181,000
CFL	31.25	31.05	31.05	31.05	1,000
CHAS	8.6	9	8.99	9	1,500
CHBL	3.19	3.49	3.16	3.43	3,500
CHCC	58.18	59	57	57.73	319,500
CJPL	1.65	1.6	1.6	1.6	3,000
CLCPS	1.24	1.54	1.41	1.48	276,500
CLOV	65	66.9	65	66.9	1,000
CML	4.43	4.6	4.45	4.46	390,000
COTT	3	3	2.7	2.7	1,500
CPAL	5.77	6.11	5.55	6	22,000
CPL	313.18	320.89	313	318.95	31,500
CPMFI	7.4	8	7.4	7.5	1,379,500
CPPL	38.4	39.94	38.9	38.9	2,000
CRTM	17.4	17.64	17.64	17.64	500
CSAP	45.32	46	45	45.23	45,000
CSIL	7	8	8	8	51,000
CSM	2.03	2.1	1.9	2.01	124,000
CSUML	6.17	6.38	6.16	6.35	55,000
CWSM	10.99	11.5	11	11.49	11,000
CYAN	57.11	57.5	56	56	6,500
DAAG	4.35	3.95	3.95	3.95	2,000
DAWH	47.13	47.8	45.8	46.03	350,000
DBCI	3.75	3.85	3.55	3.63	94,000
DCH	2.91	2.99	2.85	2.9	5,000
DCL	6.84	7.06	6.8	6.97	804,500
DEL	2.94	3.14	2.8	2.85	3,000
DFML	4.43	4.7	4.41	4.49	153,000
DFSM	3.43	3.56	3.3	3.42	72,000
DGKC	82.83	84.5	82.7	82.97	3,866,500
DLL	59.99	59	59	59	1,000
DOL	5.54	5.51	5.35	5.37	83,000
DREL	244.75	244	233.25	233.25	700
DSFL	2.41	2.5	2.42	2.46	301,500
DSIL	4.95	5.33	4.95	5.07	510,500
DSL	4.71	5	4.55	4.63	59,000
DWSM	4.2	4	4	4	1,000
DYNO	38.5	40.42	39.75	39.75	1,500
ECOP	6.29	6.1	5.55	6.1	5,000
EFLTFC3	99.0196	98	98	98.6842	10,000
EFOODS	140.68	141.8	135.5	137.16	2,408,000
EFUG	89.21	89.49	87.1	87.1	7,000
ELCM	19.5	20.5	20.5	20.5	0
EMCO	3.25	3.36	3.1	3.1	5,500
ENGRO	120.84	122.75	120.2	122.09	2,858,300
ENGRO-CJUN	121.02	0	0	122.09	0
ENGROTFC	101.0968	102.5	102.5	102.1328	2,000
ENGROTFC2	100.1886	102.5	102.5	100.1886	200
EPCL	12.4	12.55	12.11	12.21	370,000
EWLA	6.91	6.89	5.92	6.68	14,500
EWLAR1	2.27	2.3	2.29	2.29	2,000
EXIDE	450.5	462	445	450	2,900
FABL	9.76	9.9	9.51	9.77	219,500
FATIMA	24.83	25.1	24.6	24.94	632,500
FCCL	13.19	13.45	13.15	13.34	11,521,500
FCCL-CJUN	13.21	0	0	13.34	0
FCSC	3.93	3.97	3.8	3.88	16,500
FDIBL	1.63	1.77	1.62	1.75	28,500
FECM	3.58	3.84	3.84	3.58	500
FECTC	48.69	50.25	48.5	48.9	60,000
FEROZ	105.1	110.35	106	110.35	30,000
FFBL	37.95	38.2	37.85	37.94	568,500
FFBL-CJUN	38.01	0	0	37.94	0
FFC	108.18	109.1	108.01	108.38	546,000
FFC-CJUN	108.34	0	0	108.38	0
FHAM	9.65	9.45	9.3	9.3	2,000
FLYNG	4.56	4.74	4.4	4.45	443,500
FNBM	5.9	5.76	5.76	5.76	500
FNEL	5.5	6.1	5.6	5.73	222,500
FPJM	2.28	2.31	2.31	2.31	1,000
FRCL	5.2	5.41	5.4	5.4	2,500
FTSM	2.1	2.68	2.35	2.54	21,500
FUDLM	9.4	9.38	9.38	9.38	500
GAIL	4.87	4.75	4.75	4.75	500
GAMON	4.5	4.79	4.79	4.79	1,000
GASF	8.17	8.25	8.1	8.2	33,500
GATI	180	171	171	171	500
GATM	23	23.9	22.36	23.4	5,500
GFIL	10.26	10.76	9.74	10.69	3,000
GGL	24.5	25	24.5	24.72	44,500
GHGL	63.99	62.6	62.6	62.6	500
GHNI	18.92	19.65	18.5	18.94	23,000
GHNL	7.6	7.79	7.6	7.79	8,000
GLAT	31.85	33.44	33.1	33.44	1,000
GLAXO	123.52	129.69	124.5	125.5	1,314,500
GLPL	395	389.9	376	389.9	1,000
GRYL	4.99	4.9739	4.9739	4.9739	0
GTYR	42.06	43.5	42.5	43	77,500
HABSM	24	23.9	23.7	23.7	15,500
HADC	2.7	2.85	2.76	2.84	24,500
HAFT	41.38	43.44	43.44	43.44	500
HAL	24.67	25.8	24.55	25.8	14,000
HBL	115.81	117.4	115.5	115.9	174,200
HCAR	42.41	44.53	42.45	44.07	425,000
HICL	12.75	12.75	12.75	12.75	28,000
HINOON	80.7	80.45	80.45	80.45	500
HMB	17.5	17.5	17.4	17.5	21,000
HMIM	2.3	2.74	2.74	2.3	500
HUBC	60.6	62	61	61.57	1,301,500
HUBC-CJUN	60.69	0	0	61.57	0
HUMNL	38	39	36.1	37.2	1,500
IBLHL	38.85	39.9	38	39.25	4,500
ICCT	3	2.8	2.8	2.8	500
ICI	168.5	167.75	164.98	165	40,800
ICIBL	1.55	1.65	1.47	1.61	75,000
IDEN	7.9	8.9	8.45	8.9	98,000
IDYM	595.8182	566.03	566.03	566.03	100
IFSL	14	14	13.11	13.9	2,500
IGIBL	1.82	1.9	1.83	1.85	103,500
IGIIL	132.83	139.47	131	137.35	8,000
INIL	45.1	45.1	44.5	44.68	11,500
INKL	7.3	7.4	6.66	6.98	3,000
ISL	17.2	17.5	17.2	17.38	2,720,500
JDMT	64.5	65.6	65	65.6	1,000
JDWS	108	108	104.8	108	200
JGICL	60	60	57.56	60	2,000
JKSM	25.09	24	23.85	24	2,000
JLICL	92	92	92	92	500
JPGL	4.15	4.61	4.21	4.55	6,715,000
JSBL	4.45	4.45	4.15	4.26	353,000
JSCL	11.68	11.95	11.52	11.78	6,638,000
JSGCL	31	31	30.52	30.6	3,500
JSIL	6.89	7.05	6.81	6.87	742,500
JSTFC6	100.25	0	0	100.25	0
JUBS	5.65	6	5.05	6	15,000
KAPCO	63.04	64	62.5	63.11	72,500
KAPCO-CJUN	63.13	0	0	63.11	0
KASBB	2.04	2.1	2.03	2.09	124,500
KASBSL	6.55	6.66	5.62	6.15	77,000
KCL	13.8	14.55	12.8	13.65	4,000
KESC	6.16	6.4	6.14	6.32	1,192,500
KESCTFC1	100	0	0	100	0
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KHYT	27.43	28.8	28.8	28.8	0
KML	16.3	16.2	15.8	16.2	1,000
KOHC	84.75	86.23	84.61	85.37	270,500
KOHE	35.73	37.51	35.8	37.51	22,000
KOHP	5.07	5.8	5.2	5.39	42,000
KOHTM	13.11	14.05	13.25	13.25	4,000
KOIL	2.88	3	2.84	2.95	41,000
KOSM	10.12	10.7	10.4	10.7	10,000
KSBP	80.67	81.8	79	81.75	2,500
KTML	16.55	17.2	16.55	16.78	70,000
LIBM	220	231	231	231	500
LINDE	170.7	173	172	173	4,500
LOTCHEM	7.48	7.73	7.45	7.69	1,913,500
LPCL	8.33	8.73	8.33	8.41	3,145,000
LUCK	210.69	216.25	206.3	208.71	1,093,800
LUCK-CJUN	211	0	0	208.71	0
MACFL	23.8	24	23.89	23.99	14,500
MARI	137.5	142.99	136	137.24	164,000
MCB	244.43	252.9	244	248.59	1,949,600
MCB-CJUN	244.79	0	0	248.59	0
MCBAH	16.25	16.6	16.6	16.6	2,000
MEBL	29.35	29.5	29.5	29.5	8,000
MEHT	93.8	96.5	93	94.64	7,300
MFTM	3	2.97	2.52	2.97	2,500
MIRKS	44.18	46.25	46.2	46.25	1,000
MLCF	22.11	22.6	22.01	22.25	5,475,000
MODAM	1.55	1.55	1.55	1.55	6,000
MOON	7	8	7.5	7.5	1,000
MQTM	20.84	20.8	20.8	20.8	500
MRNS	62	65.1	62	65.1	5,500
MSOT	26	26.7	26.7	26.7	500
MTL	523.19	530	525	525	4,800
MUBT	4.94	5.65	4.83	5.19	98,000
MUCL	49	50	50	50	1,000
MUREB	256.52	269.34	244.01	269.34	3,300
MWMP	3.8	4	4	4	1,000
MZSM	3.6	3.97	3.6	3.6	40,500
NATF	363	373.9	360	362.69	9,900
NBF	6	6	6	6	6,500
NBP	41.4	42.3	41	41.12	5,292,000
NCL	61.49	62.5	59.85	60.16	1,361,000
NCPL	33.78	34.55	33.5	34.04	997,000
NETSOL	33.27	33.66	32.65	32.77	471,000
NEXT	4.73	4.9	4.8	4.9	57,000
NIB	2.27	2.38	2.26	2.3	1,958,500
NIBTFC	99.6471	0	0	99.6471	0
NICL	4.12	4.2	4.08	4.11	328,000
NML	95.73	97.28	93.9	94.3	1,196,500
NONS	23.55	24.72	23.55	24.72	1,500
NPL	34.41	34.95	33.7	34.45	558,000
NRL	236.91	244	236	241.54	175,500
OGDC	231.95	232.98	227.51	228.97	476,300
OLPL	18	18.25	17.7	18.25	10,000
OLTM	8.98	7.99	7.98	7.98	1,500
OTSU	45	43.65	43.65	43.65	500
PACE	4.05	4.25	4.01	4.13	842,500
PAEL	15.04	16.04	14.76	16.04	3,065,000
PAKD	73.25	73.25	72.01	72.01	3,000
PAKRI	22.08	23.18	22.1	23.18	987,000
PAKT	148.06	155	146	153.99	6,500
PASL	4.37	4.6	4.3	4.46	639,500
PCAL	64.03	65	62.5	64	14,000
PGF	24.65	25.4	24.25	24.34	141,500
PIAA	9.01	9.42	9.08	9.29	1,316,000
PICT	189.06	198.51	190	198.51	35,700
PIF	11.5	11.6	11.25	11.54	139,500
PINL	8.23	8.01	8	8	1,500
PIOC	29.39	30	29.2	29.48	354,500
PKGP	23.79	24.9	23.9	24.3	1,128,000
PKGS	218.01	220.5	219.99	219.99	21,500
PMI	1.69	1.75	1.68	1.7	13,000
PMPK	220	226	225	226	500
PMTFC6	100.009	0	0	100.0106	0
PNGRS	2.46	2.7	2.55	2.56	18,000
PNSC	45.51	47	46	46	25,500
POL	493.99	497.35	492.01	493.19	72,200
POWER	7.83	8.25	7.75	8.16	50,000
PPL	209.35	211.9	208	209.54	1,235,500
PPP	42.75	43.39	42	43.35	2,000
PRET	167.99	176.38	176.3	176.3	1,000
PRL	82.2	83	81.05	81.48	7,500
PRWM	31.04	31	31	31	500
PSEL	296.1	285	285	296.1	1,400
PSMC	143.3	149	141.25	145.98	13,500
PSO	313.41	320.8	307.12	317.11	5,803,500
PTC	21.37	21.8	21.06	21.2	8,302,500
QUET	43.8	45.9	45.9	45.9	500
QUICE	8.5	8.67	8.35	8.41	369,000
RAVT	2.35	2.65	2.45	2.55	3,000
REDCO	3.29	3.79	3.36	3.45	2,000
REWM	34	34	34	34	1,000
SAIF	24.09	24.55	23.75	23.79	33,000
SANSM	19.33	20.25	20.25	20.25	500
SARC	5.51	6.45	5.1	5.26	33,000
SAZEW	21.15	21.15	20.5	20.51	2,000
SBL	2.62	2.8	2.62	2.72	431,500
SCBPL	16.71	17.29	16.5	17.2	43,000
SCLL	5.3	5.4	5.39	5.39	7,000
SCM	13.6	14	14	14	3,500
SEARL	81.17	82.9	81	81	46,500
SEPCO	4.15	4.58	4.29	4.49	3,830,000
SEPL	66	67	65	66.99	6,500
SFL	168.0025	169.0333	169.0333	169.0333	0
SGML	21.55	22.6	21.01	21.38	27,500
SGPL	3.25	3.3	3.2	3.3	3,000
SHEL	142.37	144	142.5	142.78	90,700
SHEZ	657	688	688	657	100
SHFA	45	44	44	44	2,000
SHNI	7.23	7.51	7.5	7.5	4,000
SIBL	3.1	3.4	3.4	3.4	3,500
SIEM	639.99	640	638	640	200
SILK	2.23	2.29	2.24	2.26	757,500
SING	21.2	21	21	21	500
SKFL	14.88	14.95	14.3	14.95	12,500
SKRS	3.27	3.35	3.33	3.35	2,000
SLYT	28.25	28.99	28.99	28.99	500
SMBL	2.23	2.43	2.3	2.34	224,500
SMTM	8.11	8.15	7.8	7.91	18,000
SNAI	51.1	52.49	51.2	52.4	3,000
SNBL	7.37	7.64	7.44	7.55	143,000
SNGP	19.41	20.3	19.3	20	1,212,000
SPL	12.62	12.75	12.5	12.65	45,000
SPLC	2.6	2.73	2.6	2.65	5,000
SRVI	257.61	261.99	258.01	260	3,700
SSGC	19.55	19.75	19.35	19.61	74,000
SSIC	6	6	5.51	5.51	11,000
SSML	8.64	8.79	8.54	8.75	20,000
STPL	7.72	7.9	7.55	7.73	31,000
SUHJ	6.5	5.6	5.6	5.6	2,000
SUTM	193.8	185	184.25	185	1,000
TATM	32	32.8	32	32	11,000
TCLTC	40.89	42.93	42	42.93	482,500
TDIL	8.4	9.1	8.4	9.02	53,500
TELE	4.74	4.96	4.7	4.74	1,594,000
TGL	23.09	23.5	22.01	22.15	252,500
THALL	125.5	127.99	127	127.49	4,500
THCCL	28.08	28.25	26.68	27.54	118,000
TMFBLTFC2	100	0	0	100	0
TPL	8.15	8.15	7.83	7.91	50,000
TREET	81.3	85.36	81.9	83.86	229,000
TREI	1.96	2.07	2.06	2.06	18,500
TRG	10.04	10.34	9.95	10.03	2,006,500
TRIBL	1.8	1.82	1.73	1.82	5,500
TRIPF	207.5	209	197.15	202	25,100
TRSM	2.96	2.5	2.5	2.5	500
TSMF	3.05	3.09	3.09	3.09	1,000
TSPL	2.86	3.2	2.79	3.13	150,500
UBL	109.73	111.5	107.5	108.61	1,638,000
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	99.9971	0	0	99.9971	0
UCAPM	1.55	1.59	1.35	1.5	34,000
ULEVER	15000	15002	15000	15000.01	21,680
UNIC	9.5	9.75	9.7	9.75	1,000
WTCL	4.43	4.54	4.27	4.31	904,500
WTL	2.89	2.99	2.82	2.89	708,500
YOUW	4.01	4.18	3.9	4.1	17,000
ZAHT	15	15.9	15.82	15.9	1,000
ZIL	105.73	101	101	105.73	200
ZTL	5.39	6.29	5.55	6.12	25,000
Total Turnover					146,753,180

KSE EOD Daily Share Price Data - 27/06/2013