KSE EOD Daily Share Price Data - 08/07/2013

For: July 08, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
ABL	76.46	77.8	76.5	76.58	36,500
ABOT	358.65	358	351	352.75	8,000
ACPL	135.13	136	134	135.05	30,600
ADAMS	34.23	34.47	34.47	34.47	500
ADMM	39	40.5	40	40.5	3,500
ADOS	71.08	70.84	68	70.06	73,000
AGIL	77.9	78	76	77.67	9,500
AGL	11.99	11.85	11.85	11.85	5,000
AGSML	9.352	9.105	9.105	9.105	0
AGTL	210	211.75	207	210.08	7,200
AHCL	23.62	24.25	23.72	23.9	609,000
AHL	41.11	41.79	40.73	40.79	59,500
AICL	82.04	86.14	82.5	86	2,902,500
AICL-CJUL	82.64	0	0	86.59	0
AKBL	15.85	15.95	15.45	15.48	1,615,500
AKDCL	55.1	56	56	56	500
AKZO	67.74	70	67.26	67.91	102,000
ALQT	16	16.9	16.9	16.9	1,000
ALTN	17.36	18.3	18.3	18.3	500
AMBL	10.99	10.05	10	10.05	1,500
AMTEX	3.03	3.11	3	3.06	129,000
ANL	6.77	6.92	6.73	6.83	593,500
ANSM	5.7	5.5	5.5	5.5	500
APL	576.86	583.79	578	578	2,900
APOT	12.49	12.85	12.85	12.49	500
ASFL	10.45	11.45	11.45	11.45	3,500
ASL	9.29	9.25	8.91	9.25	48,500
ASLPS	8.01	8.25	8.12	8.15	5,000
ATBA	349.58	353	348	353	1,100
ATLH	195	198	193.87	195	3,500
ATRL	191.71	196.89	192.5	195.71	1,100,800
ATRL-CJUL	193.11	0	0	197.06	0
BAFL	19.52	20.4	19.35	19.93	8,869,000
BAHL	30.34	30.4	29.87	30.34	2,816,000
BAHL-CJUL	30.56	0	0	30.55	0
BAHLTFC2	102.5766	0	0	102.5697	0
BAPL	15.1	15.15	15.15	15.15	1,000
BERG	24.47	24.99	24.5	24.59	47,500
BGL	5.6	5.89	5.55	5.89	5,000
BILF	5.53	6.2	5.65	5.95	5,000
BIPL	6.72	6.79	6.59	6.62	609,000
BOK	7.5	7.5	7.36	7.5	5,000
BOP	14.21	14.35	13.23	13.45	25,786,500
BPBL	6.62	6.2	6.07	6.07	2,500
BPL	39.21	39	38.75	38.75	3,500
BROT	4.06	4.01	3.97	4	25,500
BRR	3.92	3.98	3.8	3.8	3,000
BTL	119.5	118	118	118	17,400
BUXL	14.09	14.25	14	14	14,000
BWCL	64.45	65	65	65	1,000
BWHL	55	54.9451	54.9451	54.9451	0
BYCO	11.13	11.32	11.02	11.07	3,282,000
CECL	13.9	13.82	13.82	13.82	0
CENI	14.12	15.1	14.2	14.5	28,000
CEPB	30.4	31.5	30.26	30.54	244,500
CHBL	3.37	3.5	3.21	3.4	39,000
CHCC	64.42	66.48	64.35	65.99	648,000
CLCPS	1.67	1.77	1.58	1.66	76,500
CLOV	70.5	70.5	70.5	70.5	1,000
CML	4.98	5.12	4.9	4.96	628,000
COLG	1855	1899.99	1897	1899.99	80
COTT	3.37	3.6	3.3	3.41	5,500
CPAL	5.15	6.15	5.65	5.8	21,000
CPL	314.27	328	315	323.92	74,000
CPMFI	8	8.5	7.99	8.2	255,000
CPPL	41.74	43.25	41.84	42.75	145,500
CRTM	18.24	18	18	18	5,000
CSAP	49.15	49.65	48.68	49.21	44,000
CSIL	6.85	7.85	6.5	7.8	5,000
CSM	1.99	2	1.85	1.99	39,500
CSUML	6.8	6.94	6.56	6.84	26,000
CWSM	13.59	13.95	13.89	13.89	3,500
CYAN	60.18	61.7	60.32	61.23	5,000
DAAG	7.07	7.8	6.6	7.45	3,000
DAWH	53.6	56.18	53.6	55.38	1,922,000
DBCI	5.14	5.25	4.77	4.88	746,000
DCH	3.2	3.4	3.11	3.14	53,500
DCL	7.71	8.11	7.66	7.9	2,324,000
DCM	3.55	3.15	3.15	3.15	1,000
DEL	3.19	3	2.8	2.9	79,500
DFML	5.03	5.14	4.9	4.97	456,000
DFSM	3.54	3.73	3.57	3.61	99,500
DGKC	87.96	90.33	88.16	89.72	7,353,000
DKTM	7	7.5	7.5	7.5	500
DLL	62	62	60.25	62	2,000
DOL	5.92	6.1	5.7	5.85	60,500
DSFL	2.68	2.78	2.6	2.71	528,000
DSIL	5.12	5.2	5.05	5.07	57,500
DSL	4.93	4.99	4.7	4.88	47,000
DSML	9.22	9.5	9.5	9.5	500
DWSM	4.36	4.38	4.15	4.24	5,000
DYNO	39	40.94	40	40	9,500
ECOP	6.08	6.3	6.2	6.2	2,000
EFLTFC3	98	0	0	98	0
EFOODS	148.06	150.38	148.06	149.32	1,668,500
EFUG	84	85	84	84	18,500
EFUL	76.7	77.5	75	75	34,500
ELCM	25	26.25	26.25	26.25	0
ELSM	63.8	63	62	63	6,000
EMCO	3.24	3.16	3	3.13	36,500
ENGRO	140.5	147.52	140.51	147.39	8,674,400
ENGROTFC	102.1509	0	0	102.1373	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	13.06	13.4	13.15	13.3	1,447,500
ESBL	3.72	3.7	3.55	3.7	1,500
EWLA	6.2	5.8	5.55	5.55	17,000
EXIDE	438	444.5	438	442.58	2,900
FABL	9.91	10.19	9.85	9.96	1,643,000
FASM	106	110.9	110	110	1,200
FATIMA	25.8	26.26	25.82	25.93	3,913,500
FCCL	14.25	14.61	14.26	14.55	12,078,000
FCCL-CJUL	14.35	0	0	14.65	0
FCSC	4.31	4.33	4	4.02	1,678,000
FDIBL	2.08	2.13	1.96	2	82,000
FECM	3.46	3.6	3.58	3.6	3,500
FECTC	55.11	56.5	55.11	55.9	253,500
FEM	4	4.22	4.22	4.22	500
FEROZ	109.55	111.99	109.5	110	8,000
FFBL	39.28	39.98	39.42	39.7	795,000
FFC	114.01	115	113.65	114.76	1,242,500
FFC-CJUL	114.84	0	0	115.55	0
FHAM	10	10.25	10	10.05	8,500
FHBM	10.15	10.06	10.05	10.06	2,000
FLYNG	5.15	5.35	5.07	5.19	543,000
FNBM	5.9	6.05	5.95	6	10,500
FNEL	6.67	6.9	6.5	6.57	122,500
FPJM	2	2.29	2.1	2.29	5,500
FUDLM	9.99	9.99	9.99	9.99	500
GADT	127	128.9	127	127	8,500
GAIL	5.36	5.8	5.35	5.5	13,000
GASF	8.6	8.68	8.5	8.57	86,000
GATM	25.21	25.55	25.4	25.53	9,000
GFIL	13.44	13.85	12.75	13.65	43,000
GGL	26.35	26.49	26	26.08	12,500
GHGL	64	64.2	64.2	64.2	500
GHNI	19.69	19.95	19.7	19.95	4,500
GHNL	7.61	7.7	7.51	7.7	35,500
GLAT	44.65	46.7	46.6	46.7	1,500
GLAXO	132.77	137.6	132.56	135.33	431,000
GRAYS	43.32	45.48	44.5	45.48	12,500
GRYL	8.97	9.97	9.97	9.97	11,000
GSPM	5	5.09	5.09	5.09	1,000
GTYR	52.16	54.76	52.15	54.76	249,500
GUSM	4.99	4.6	4.55	4.6	1,500
GVGL	20.6	21	20.1	21	1,500
GWLC	11.1	11.6	11.2	11.45	36,000
HABSM	24.65	24.73	24.5	24.55	53,000
HADC	2.76	3.16	2.7	2.97	547,500
HAL	25.5	25.3	25	25.3	3,500
HBL	129.84	130	127	127.11	356,400
HCAR	48.54	50.39	49	49.36	396,000
HICL	13	13.39	13.22	13.27	35,500
HINO	126.5	127.9	127.75	127.87	600
HINOON	83.37	83.99	83.5	83.99	1,000
HMB	18.52	18.72	18.26	18.32	52,000
HMIM	2.72	3	2.9	3	4,000
HUBC	65.91	68.17	66.5	67.49	1,685,000
HUMNL	40	42	40.5	41.9	54,500
HWQS	18	17.5	17.5	17.5	2,000
IBFL	54	55.4	52.22	55.4	3,000
IBLHL	40.44	40.5	40	40.5	1,500
ICCT	3.27	3	2.75	2.85	2,000
ICI	171.27	173	171.74	171.96	14,500
ICIBL	1.91	1.95	1.78	1.78	167,500
IDEN	6.9	6.6	6.28	6.52	12,000
IDSM	10.4	11.4	11.25	11.4	1,500
IDYM	535	536	536	535	100
IFSL	13.49	13.88	13.5	13.5	7,500
IGIBL	2.63	2.77	2.4	2.62	3,963,000
IGIIL	142	138.5	136	138.5	7,200
ILTM	555.55	583	583	583	50
INDU	303.88	312	305.5	310.67	500
INIL	47.55	49.9	47.26	49	329,000
INKL	6.6	7.6	6.65	7.6	4,500
ISL	17.72	17.8	17.3	17.58	442,000
ISTM	16	15.89	15.89	15.89	500
JGICL	60	61	61	61	2,000
JOPP	11.1	11	11	11	500
JPGL	4.43	4.56	4.24	4.26	1,490,500
JSBL	4.63	4.64	4.45	4.5	1,174,000
JSCL	12.46	12.7	12.36	12.41	3,900,500
JSIL	7.57	7.75	7.49	7.51	473,500
JSTFC6	100.25	0	0	100.25	0
JUBS	5.4	5.75	5.75	5.75	500
KAPCO	63.5	64.01	63.45	64	579,500
KAPCO-CJUL	63.96	0	0	64.44	0
KASBB	2.21	2.29	2.2	2.21	366,500
KASBSL	6.93	7	6.57	6.59	26,500
KCL	12.13	12.48	11.55	12	7,000
KESC	7.9	8.35	7.9	7.98	31,239,500
KESCTFC1	100	0	0	100	0
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KHTC	175	170	170	170	0
KHYT	33.77	35.45	35.45	35.45	0
KML	16.1	16.1	16	16	1,500
KOHC	93.03	95.75	93.32	94.93	799,500
KOHE	41.56	43	41.5	41.7	90,500
KOHP	5.25	5.2	5.05	5.2	27,500
KOHS	13.5	12.5	12.5	13.5	2,000
KOHTM	14	14	14	14	1,000
KOIL	2.95	3	2.92	2.93	84,500
KOSM	12.1	12.5	12.25	12.25	30,500
KSBP	83.05	84.8	81.8	81.8	6,000
KTML	18.4	18.45	17.8	18.06	80,000
LIBM	285.8	300	299.99	299.99	200
LINDE	190.1	190	189.9	189.9	900
LMSM	7.86	8.86	8.86	8.86	37,500
LOTCHEM	8.08	8.21	8.05	8.11	1,280,000
LPCL	9.31	9.97	9.38	9.79	31,958,000
LUCK	221.7	232.78	222	228.88	1,154,700
MACFL	24.67	25.25	24.2	24.26	39,000
MARI	150	157.5	149.5	157.5	643,000
MCB	250.62	252.49	247.56	248.86	1,100,400
MCBAH	18.3	17.97	17.5	17.97	3,500
MDTL	4.71	4.95	4.33	4.37	5,306,000
MEBL	34	34.49	33	34.25	13,000
MEHT	99.34	104.3	100	103.81	21,100
MERIT	20	20.85	20.85	20.85	500
MFFL	492.5	513	499.99	507.8	800
MFTM	2.98	3	3	2.98	4,000
MIRKS	45.5	47	46	46.66	6,500
MLCF	24.23	24.74	24.21	24.49	6,655,000
MODAM	1.75	1.69	1.55	1.55	2,000
MQTM	21.5	22.25	21.5	22.25	14,000
MRNS	65	66.67	66.63	66.63	3,000
MSOT	26.6	27.2	27.2	27.2	500
MTL	537.41	535.2	530	530.96	7,350
MUBT	5.2	5.06	4.71	4.75	5,000
MUREB	296.41	300	293.21	298.53	2,600
MWMP	4	4.24	3.91	3.91	1,500
NATF	376.14	375	370	372.14	1,400
NBF	6.94	7.8	7.8	6.94	1,000
NBP	45.44	46.74	45.25	46.38	12,314,000
NCL	61.18	62.34	61.05	61.99	1,834,500
NCPL	33.24	33.39	33.1	33.21	174,500
NETSOL	36.83	37.65	36.86	37.12	633,500
NEXT	5	5.2	5.2	5.2	500
NIB	2.63	2.64	2.55	2.57	1,442,000
NIBTFC	99.6471	0	0	99.6471	0
NICL	4.52	4.6	4.38	4.4	280,500
NML	102.1	104	102.15	103.81	2,482,700
NOPKNV	35.23	36.99	36.99	36.99	1,500
NPL	34.03	34.28	33.8	33.93	415,000
NRL	243.89	254.89	242.61	252.69	308,800
OGDC	231.03	233.25	230.5	231.64	650,600
OLPL	19.5	19.5	19.5	19.5	5,000
OLTM	7.24	6.55	6.55	6.55	2,000
OTSU	49.61	52.09	50.01	52.09	63,500
PACE	4.58	4.72	4.44	4.46	1,013,500
PAEL	16.16	16.45	16.02	16.1	820,500
PAKD	81.25	83.99	83.99	83.99	500
PAKMI	1.8	1.6	1.6	1.6	500
PAKRI	24.91	25.15	24.55	24.71	52,000
PAKT	186.23	188.9	185.01	187.63	10,600
PASL	4.3	4.45	4.3	4.31	336,000
PASM	5.7	6.5	5.36	5.36	7,000
PCAL	71.49	69.69	68.1	69.33	9,000
PGCL	138.5	144	141	141.5	400
PGF	24.99	25.6	24.75	25.27	25,000
PIAA	11.96	12	11.22	11.71	12,858,500
PIAB	5.42	4.42	4.42	5.42	500
PICT	203.67	204.9	204.9	203.67	100
PIF	11.75	11.89	11.74	11.75	40,000
PIL	7.1	7.1	7.1	7.1	3,500
PINL	8.4	8.25	7.5	7.82	4,000
PIOC	30.94	31.84	31.05	31.12	2,240,000
PKGI	11.7	10.75	10.73	10.73	1,000
PKGP	26.15	26.29	24.9	24.98	4,655,500
PKGS	234	235	232	232	2,600
PMI	1.91	1.98	1.9	1.9	25,000
PMPK	280.77	294.8	275.13	294.8	144,900
PMTFC6	100.0054	0	0	100.0054	0
PNGRS	2.9	2.97	2.72	2.85	3,000
PNSC	51.47	54.04	52	54.04	214,000
POL	519.41	528	519.41	524.67	216,650
POWER	8.55	8.89	8.5	8.56	80,000
PPL	228.74	232.9	227.01	231.71	4,525,700
PPP	44	44	44	44	1,500
PRL	86.79	87.9	86	87.45	30,000
PSMC	145.41	152.68	145.99	152.67	80,800
PSO	324	327.29	323.5	325.16	1,226,800
PSYL	19.48	20.48	18.48	18.48	5,000
PTC	25.07	26.32	25.25	26.3	22,432,500
QUICE	9.41	9.6	9.36	9.39	203,500
RAVT	2.64	2.64	2.6	2.64	6,500
REDCO	3.8	3.8	3.8	3.8	2,000
REWM	34.9	35.25	35	35.25	14,500
RICL	7.3	8	7.85	8	811,500
RUBY	4	4.4	4.4	4.4	2,000
RUPL	23.3	24.46	24.46	24.46	500
SAIF	24.6	25.83	24.5	25.83	79,000
SAPL	490.02	514.5	510	514.5	200
SARC	7.19	7.5	7.5	7.5	500
SAZEW	21.1	21.12	21	21.12	9,000
SBL	2.9	3.19	2.71	3.02	2,380,500
SCBPL	16.78	17	16.55	17	9,500
SCL	162.45	170.57	157	168.04	6,900
SCLL	5.5	6	5.99	6	1,500
SCM	14.1	13.96	13.92	13.92	3,500
SEARL	84.85	85.45	84.1	85.35	8,000
SEL	33	33.5	33	33.25	6,000
SEPCO	4.44	4.5	4.22	4.24	1,015,000
SEPL	69	70	67.03	70	2,500
SFL	169.99	177.75	177.75	177.75	200
SFWF	20.56	21.5	21.5	21.5	500
SGML	22.51	22.8	22.8	22.8	1,000
SGPL	3.18	3.3	3.15	3.15	16,000
SHEL	149.32	151.9	149.5	150.37	129,500
SHFA	42	44.1	44.1	44.1	500
SHJS	81.5	82	81	82	2,500
SIBL	3.62	3.4	3.4	3.4	2,500
SIEM	653.5	670	655	668.17	750
SILK	2.38	2.41	2.31	2.35	231,000
SING	22	22.39	21.76	21.77	7,000
SITC	205	205	204.25	204.51	4,300
SKFL	15.74	15.92	15.34	15.85	12,500
SKRS	3.45	3.3	3.3	3.3	1,000
SLCL	3.55	3.6	3.5	3.5	2,000
SLYT	28	29.25	28.1	28.75	18,500
SMBL	2.64	2.64	2.48	2.49	397,000
SMCPL	8.08	8.25	8.01	8.25	6,500
SMTM	8.15	8.25	8.25	8.25	5,500
SNBL	7.98	8.04	7.9	8.02	177,500
SNGP	24.92	26.16	25.71	26.16	16,689,000
SPL	13.4	13.65	13.38	13.51	78,500
SPLC	2.78	2.79	2.6	2.77	17,500
SRVI	264.82	266.9	263.03	266.32	6,400
SSGC	22.49	23.4	22.55	22.69	4,467,500
SSIC	6.59	7.38	7.38	7.38	500
SSML	9	9.1	8.9	9.01	33,500
STCL	10.4	10	10	10	500
STML	47.18	46.15	46.15	46.15	500
STPL	7.7	7.8	7.6	7.6	9,000
SZTM	29.35	29.4	29.4	29.4	0
TELE	5.85	6.19	5.76	6.01	11,194,500
TGL	23.96	24.4	23.6	23.75	202,000
THALL	129.42	130.5	129	129.96	13,800
THAS	5.4	4.45	4.45	4.45	500
THCCL	25.18	26.4	25.3	25.3	2,000
TMFBLTFC2	100	0	0	100	0
TPL	8.51	8.79	8.5	8.58	296,500
TREET	106	111.3	105	111.3	206,500
TREI	2.25	2.37	2.1	2.1	48,500
TRG	10.45	10.95	10.45	10.59	7,620,500
TRIPF	202	201.6	201	201.55	1,200
TSPL	3.25	3.23	3.12	3.16	44,000
UBL	125.6	127	124.41	124.86	528,300
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	99.9971	0	0	99.9971	0
UCAPM	1.5	1.6	1.51	1.52	27,500
ULEVER	15000	15000	15000	15000	600
UNIC	10.15	9.63	9.6	9.6	13,000
UPFL	4750	4750	4750	4750	20
UVIC	4.33	3.81	3.5	3.81	2,500
WAHN	57	56.26	56.26	56.26	1,000
WTCL	4.37	4.5	4.33	4.36	752,500
WTL	3.22	3.38	3.21	3.25	9,134,500
WYETH	1725	1811.25	1700	1811.25	2,240
YOUW	5.31	5.72	5.36	5.55	51,000
ZIL	125	131.25	131	131.19	5,500
ZTL	5.54	6.1	5.32	6.1	3,000
Total Turnover					325,649,940

KSE EOD Daily Share Price Data - 08/07/2013