KSE EOD Daily Share Price Data - 10/07/2013

For: July 10, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	105	99.75	99.75	99.75	500
ABL	78.65	80.15	79	80	132,000
ABOT	351.86	352	348.55	349	1,400
ACPL	137.18	139	137.1	138.32	32,300
ADAMS	34.47	36.19	35.8	36.19	2,500
ADMM	40.5	40.01	40	40	2,000
ADOS	72	72.5	71.01	72.5	3,000
AGIC	20.5	20	20	20	12,000
AGIL	78	81.9	77	80.18	67,000
AGL	11.71	11.51	11.5	11.5	3,000
AGSML	9.105	8.11	8.11	8.11	500
AGTL	208	208	207.85	208	4,600
AHCL	23.95	24.15	23.6	23.73	367,000
AHL	40.88	41.24	40.75	40.93	127,500
AHTM	22.57	22.3	22.3	22.3	0
AICL	85.36	87.4	85	86.07	1,109,000
AICL-CJUL	85.89	0	0	86.6	0
AKBL	16.1	16.38	15.78	15.82	2,740,500
AKGL	12.25	12.9	12	12.75	27,500
AKZO	67.83	68.67	67.18	67.96	63,500
ALICO	31.3	30	30	30	500
ALNRS	47	46	46	46	500
ALTN	19.3	20.3	19.5	20.3	87,500
AMBL	9.2	10.2	10.2	10.2	500
AMTEX	2.97	3.14	2.9	2.97	166,000
ANL	6.8	6.9	6.65	6.66	991,000
ANSM	5.5	5.5	5.5	5.5	500
APL	577.89	606.76	577	586.21	143,500
APOT	12.49	12.49	12.49	12.49	1,000
ASFL	11.45	11.5	11.5	11.5	0
ASHT	15.7	15.15	15.15	15.15	1,000
ASLPS	8.25	7.87	7.87	7.87	500
ATBA	366.13	382.1	369.9	382.1	5,100
ATIL	48.05	49	48.5	48.75	11,500
ATLH	192.17	193.1	190.25	192	2,400
ATRL	197.08	206.93	196	206.93	2,424,100
ATRL-CJUL	198.3	0	0	208.21	0
BAFL	20.81	21	20.01	20.25	6,297,000
BAHL	31.84	32.1	31.4	31.49	1,685,000
BAHL-CJUL	32.04	0	0	31.69	0
BAPL	15.05	15.5	15.5	15.5	11,000
BCML	62.1	62	62	62	500
BERG	24.21	24.49	23.75	23.91	53,000
BHAT	320	336	329	336	600
BIFO	104	108	102	102	1,500
BILF	5.97	6.29	5.4	5.53	10,500
BIPL	6.68	6.89	6.6	6.73	3,524,500
BOK	7.79	7.8	7.4	7.78	46,500
BOP	13.6	13.7	13.3	13.35	5,128,500
BPBL	6.07	6.07	5.85	5.88	3,500
BPL	39	39.7	38.6	38.87	21,500
BROT	4.01	4.1	3.99	4.1	11,500
BTL	123.9	130.09	129.99	130.09	29,600
BUXL	13.9	14.4	14.4	14.4	500
BWCL	68.25	71.66	71	71.66	1,000
BYCO	11.15	11.6	11.07	11.3	6,142,500
CECL	13.82	12.82	12.82	12.82	500
CENI	15.04	15	15	15	15,500
CEPB	31.76	33.2	31	31.7	890,000
CHBL	3.4	3.39	3.16	3.16	45,000
CHCC	69.28	71.5	68.5	70.01	766,000
CJPL	1.9	1.8	1.76	1.76	12,000
CLCPS	1.65	1.74	1.53	1.58	99,000
CML	4.8	4.9	4.5	4.54	395,500
COLG	1862.5	1899.99	1827	1863.5	80
COTT	3.94	4.35	3.4	3.79	41,500
CPAL	6.15	6.24	5.25	5.78	29,500
CPL	320.77	325.8	316.05	318.84	38,100
CPMFI	8.43	8.5	8.25	8.48	212,000
CPPL	42.9	42.49	41.4	41.77	47,500
CRTM	18.3	18.85	18.25	18.63	16,500
CSAP	50.89	51.38	49	49.2	164,000
CSIL	7.05	7.5	7	7.1	2,500
CSM	1.97	1.97	1.82	1.93	12,500
CSUML	6.75	6.75	6.4	6.64	23,500
CWSM	14.38	14.65	14	14.5	34,000
CYAN	63.86	65	64.02	64.13	20,000
DAAG	7.2	7	6.2	6.5	12,500
DADX	37.4	39	39	39	500
DAWH	56.63	57.6	55.5	55.91	1,434,500
DBCI	4.86	4.95	4.6	4.61	252,500
DCH	3.01	3.1	3	3.02	40,000
DCL	7.83	7.94	7.57	7.69	1,838,500
DCM	3.28	2.82	2.81	2.81	3,000
DEL	3.05	3	2.84	2.86	9,500
DFML	4.96	4.99	4.71	4.78	442,000
DFSM	3.45	3.5	3.35	3.35	243,500
DGKC	91.49	93.32	90.76	92.46	9,874,500
DINT	57.43	59.5	57	57.25	1,500
DKTM	6.75	7.29	7.29	7.29	500
DLL	63.7	65	62.25	63.78	11,000
DNCC	6	5.9	5.5	5.9	4,500
DOL	5.97	5.85	5.81	5.81	33,000
DSFL	2.62	2.68	2.51	2.55	242,000
DSIL	5.07	5.3	5.1	5.21	284,000
DSL	4.9	5	4.8	4.85	26,000
DSML	9.5	9.5	9.45	9.45	1,000
DWAE	2.88	3	2.75	2.79	8,500
DWSM	4	4.29	3.95	3.96	44,500
DYNO	40.93	41	40.06	40.76	5,000
ECOP	6.14	6.84	6.84	6.84	500
EFLTFC3	98	0	0	98	0
EFOODS	151.31	158.47	149.8	156.88	6,425,100
EFUG	84.5	84.5	83.5	83.77	8,000
EFUL	76.9	76.8	73.9	76	35,000
ELCM	26.25	27.5	27.5	27.5	0
ELSM	63.93	64.86	63	64.82	4,000
EMCO	3.12	3.24	3.1	3.24	7,500
ENGRO	154.72	161.95	153.5	159.41	9,811,200
ENGROTFC	102.1373	102.1	102.1	102.1188	5,000
ENGROTFC2	100.1886	103	103	100.1886	1,000
EPCL	13.46	13.85	13.35	13.46	3,210,000
EWLA	5.5	6.1	6	6.1	6,000
EXIDE	437	438.49	433.2	433.39	2,700
FABL	10.53	11.07	10.36	10.66	9,386,000
FANM	5.01	5.25	4.55	5.25	7,500
FASM	110	112	111.9	112	400
FATIMA	26.72	27.25	26.25	26.39	5,783,000
FCCL	14.49	14.6	14.28	14.38	10,373,500
FCCL-CJUL	14.58	0	0	14.47	0
FCIBL	3.21	2.57	2.57	2.57	500
FCSC	3.96	4	3.9	3.98	92,500
FDIBL	2	2	1.91	1.91	11,500
FECM	3.65	3.7	3.1	3.7	1,000
FECTC	57.05	57.79	56	56.81	181,000
FEM	4.22	4.25	3.91	4.25	18,500
FEROZ	110	109.5	108	109.25	6,500
FFBL	40.44	41.25	40.04	40.49	1,788,000
FFC	115.03	115.75	114.51	115.58	1,240,600
FFC-CJUL	115.74	0	0	116.3	0
FHAM	10.18	10.01	10.01	10.01	2,000
FIBLM	1.41	1.94	1.5	1.5	57,500
FLYNG	5.24	5.21	5	5.04	475,000
FNBM	6	5.95	5.9	5.9	2,000
FNEL	6.78	7.15	6.85	7.04	407,000
FPJM	2.1	2.31	2.3	2.31	4,000
FRCL	5.99	6	5.99	6	1,500
FRSM	29.8	31	30	30	1,000
GADT	129.84	132.99	130	131	13,000
GAIL	5.45	5.5	5.34	5.36	33,000
GASF	8.74	8.9	8.74	8.79	50,000
GATM	26.09	26.28	25.8	26	51,500
GFIL	14.18	14.93	13.75	13.95	51,000
GGL	27.38	28.68	27.2	27.56	284,500
GHNI	19.75	19.89	19.5	19.65	101,500
GHNL	7.97	7.97	7.95	7.95	2,500
GLAT	49.03	51.48	51	51.48	4,000
GLAXO	132.96	134	130.95	131.72	246,000
GRAYS	47.6	48	47.6	47.6	4,500
GRYL	10.97	11.97	11.7	11.97	17,000
GSPM	5.2	4.8	4.8	5.2	500
GTYR	53.81	54.7	52.65	52.98	109,500
GUSM	4.26	5	4.99	5	1,000
GWLC	11.33	11.25	11.02	11.14	14,000
HABSM	24.78	26.01	24.95	25.97	171,000
HADC	2.88	3.06	2.8	2.84	5,000
HAL	25.06	25.65	25	25.65	10,000
HBL	133.46	140.13	133.6	137.12	355,500
HCAR	50.09	51.5	49.4	50.08	543,000
HICL	13.27	13.5	13.25	13.25	7,500
HINO	127.87	127.75	123.5	124.21	1,100
HINOON	84	88.2	84.9	88.2	13,000
HIRAT	15.25	16.25	15.75	16.05	200,000
HMB	18.62	18.99	18.4	18.49	216,000
HUBC	69.12	70.5	68.39	69.06	5,209,000
HUMNL	42.25	42	41.1	41.2	11,000
HUSS	17.75	16.75	16.75	16.75	500
HWQS	17.5	18.5	16.5	16.5	7,000
IBFL	55.25	55	54	55	1,000
IBLHL	40.49	40	39.75	40	4,500
ICCT	3	3	3	3	1,000
ICI	173.55	179	173	176.41	33,000
ICIBL	1.71	1.79	1.6	1.62	352,500
ICL	44.5	44.5	43.5	44.5	106,000
IDEN	6.1	7.1	5.99	6.96	290,000
IDYM	540.54	525	525	525	100
IGIBL	2.54	2.6	2.31	2.33	862,500
IGIIL	139.53	144.95	136.6	143	25,000
ILTM	612.15	642.75	642.75	642.75	150
INDU	307	308	308	308	100
INIL	49.2	51	48.93	49.75	243,500
INKL	8	7.2	7	7.07	5,000
ISL	17.41	17.74	17	17.24	652,500
JGICL	61.48	61	60.5	61	3,000
JLICL	100.73	102	100	102	1,000
JOPP	11.11	11.4	11	11.06	4,500
JPGL	4.09	4.2	3.8	3.93	3,275,000
JSBL	4.5	4.6	4.4	4.49	354,500
JSCL	12.61	12.86	12.41	12.45	4,695,000
JSIL	7.53	7.65	7.35	7.38	1,050,000
JSTFC6	100.25	0	0	100.25	0
JUBS	5.66	5.35	5.35	5.35	2,000
KAPCO	64	65.15	63.9	65	458,500
KAPCO-CJUL	64.4	0	0	65.4	0
KASBB	2.19	2.19	2.05	2.05	1,734,500
KASBSL	6.6	6.65	6.5	6.65	13,500
KCL	12.84	13.29	12.65	12.65	1,000
KESC	7.69	7.89	7.46	7.51	11,166,000
KESCTFC1	100	0	0	100	0
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KHYT	37.22	39.08	39.08	39.08	0
KML	17	17.35	16.71	17	5,500
KOHC	99.66	103.2	99.6	101.77	2,758,000
KOHE	42	44.1	42.62	44.1	2,242,000
KOHP	5	5.2	4.13	4.34	304,500
KOHS	12.5	11.5	11.5	11.5	4,500
KOIL	2.92	2.95	2.8	2.84	27,500
KOSM	13.1	13.7	13.25	13.25	71,500
KSBP	83.83	82	80.05	81.89	7,500
KTML	18.16	18.29	17.75	17.78	384,000
LEUL	5.45	6.45	5.45	6.45	72,500
LIBM	314.5	313.8742	313.8742	313.8742	0
LINDE	189.9	193.35	189.9	191.05	2,700
LMSM	9.86	10.86	8.86	9.31	252,000
LOTCHEM	8.16	8.19	8.05	8.08	1,596,000
LPCL	9.87	9.9	9.59	9.63	8,346,000
LUCK	239.32	249.89	237.1	247.85	1,891,100
MACFL	24.49	24.5	23.85	24.43	19,500
MARI	160.79	162.8	156.1	158.86	483,500
MCB	261.23	269.7	259.5	262.74	3,450,400
MCBAH	18	18.18	17.7	18.18	1,500
MDTL	4.31	4.44	4.04	4.07	2,631,000
MEBL	35.05	35.1	34.5	34.5	7,000
MEHT	104.99	105	103	103.13	16,000
MERIT	21.89	22.7	21.35	22.7	1,000
MFTM	2.95	2.85	2.85	2.85	500
MIRKS	48.99	51.43	50.49	51.43	73,000
MLCF	24.97	25.2	24.51	24.59	10,185,000
MQTM	22.7	23.5	22.9	23.1	14,000
MRNS	65	64.35	64.15	64.15	2,000
MSCL	18.225	18.9	18.9	18.9	500
MSOT	27.7	27.85	26.5	26.73	6,000
MTL	529.7	536.99	531	531.9	15,400
MUBT	5.02	5	4.06	4.7	7,500
MUCL	55	57.75	57.75	57.75	500
MUREB	304.99	315	300	300	4,300
MWMP	3.89	4.15	3.73	3.8	35,000
NAGC	72.9	71.87	69.26	71.87	3,000
NATF	369.75	387.4	371	376.9	3,000
NBP	48.69	50.95	48.7	50.47	19,302,500
NCL	62.22	63.1	61.5	62.13	2,811,500
NCPL	33.54	34.9	33.01	34.56	2,521,500
NETSOL	36.62	36.95	36.2	36.36	404,000
NEXT	5.25	5.6	5.01	5.39	3,500
NIB	2.58	2.64	2.55	2.59	3,420,500
NIBTFC	99.6471	0	0	99.6471	0
NICL	4.35	4.75	4.37	4.48	1,430,500
NML	104.36	106.15	103.97	104.97	2,004,000
NPL	34.13	35.01	33.51	34.93	1,425,500
NRL	253.73	262	253	257.5	512,900
NSRM	17.54	18.54	18.54	18.54	0
OGDC	232.83	240.55	232.41	238.88	4,519,000
OLSM	3.89	3.9	3.01	3.61	55,000
OLTM	6.15	7.15	7.15	7.15	3,500
OTSU	52.95	53.25	50.55	50.78	2,000
PACE	4.45	4.55	4.28	4.31	722,000
PAEL	16.19	16.38	15.9	16.02	702,500
PAKRI	25.11	25.9	25.11	25.63	612,000
PAKT	197.01	206.86	202.95	206.86	15,900
PASL	4.22	4.25	4.02	4.09	429,000
PASM	5.91	6.5	5.5	6.31	28,000
PCAL	69	68.91	68.5	68.5	2,000
PECO	51	51	51	51	500
PGCL	148.57	155	147.5	154.98	2,700
PGF	25.78	27.06	25.52	27.06	327,000
PIAA	10.84	10.85	9.84	9.89	39,572,000
PICT	204.97	204.2	201	201.12	1,600
PIF	12.05	12.72	11.9	12.65	1,481,500
PINL	8	8.15	8	8	8,500
PIOC	31.82	32.01	31.12	31.26	842,500
PKGI	10.73	11	10.8	10.8	1,000
PKGP	24.91	25.33	24.85	24.98	5,222,500
PKGS	228.27	239.68	226	239.68	132,100
PMI	1.94	1.96	1.85	1.96	15,500
PMPK	309.13	324.58	312	318.49	48,000
PMRS	53.57	51	51	51	500
PMTFC6	100.0054	0	0	100.0054	0
PNGRS	2.75	2.85	2.8	2.82	2,500
PNSC	56.74	59.5	57.1	58.05	146,500
POL	530.7	536.99	528	531.71	169,550
POWER	8.32	8.5	8.1	8.12	36,500
PPL	232.79	241.5	231.05	239.03	7,033,700
PPP	44.45	45.5	44.5	45	6,000
PPVC	5.25	5.2	5.2	5.2	500
PRET	190.9	187.99	181.36	187.9	700
PRL	89.92	92.9	89.5	90.05	158,500
PRWM	33	33	33	33	500
PSEL	290	299.99	299.99	299.99	100
PSMC	150.76	156.5	150.53	153	46,100
PSO	330.29	346.8	328.5	346.8	8,940,400
PSYL	17.56	17.8	17.55	17.65	4,500
PTC	26.13	26.28	25.31	25.36	14,625,500
QUICE	9.51	9.47	9.15	9.24	1,285,000
RAVT	2.65	2.73	2.51	2.52	55,000
REDCO	3.7	3.7	3.7	3.7	500
REWM	35	34.91	34.71	34.71	1,500
RICL	8.2	8	7.8	7.8	3,500
RUBY	4.77	5.77	4.71	5.29	30,500
SAIF	26.34	27	25.15	25.75	95,500
SANE	5.99	4.99	4.99	4.99	12,000
SAPL	491	515.55	481	481	300
SAZEW	20.79	21	20.8	21	10,500
SBL	3.01	3.12	2.79	2.81	773,500
SCBPL	17.3	17.3	17	17	1,500
SCL	176.44	184.9	184.9	184.9	1,500
SCLL	6	6.5	6.01	6.2	49,000
SCM	14	14.3	13.81	14.25	16,500
SEARL	84.75	85.49	83.9	84.34	15,000
SEL	33.9	33.5	33.5	33.5	500
SEPCO	4.13	4.21	3.8	3.89	3,292,000
SFL	177.75	186.63	171.01	186.63	6,200
SGML	22.6	22.8	22.32	22.8	12,500
SHEL	151.9	157.8	151.3	155.25	514,700
SHEZ	631.5	630	630	630	100
SHJS	82	84	83.95	83.98	1,500
SHSML	17.75	17.4	17.4	17.4	500
SIBL	3.4	3.75	3.45	3.75	5,500
SIEM	699.95	714	695	705	2,500
SILK	2.42	2.43	2.37	2.39	2,063,000
SING	21.25	21.5	20.65	20.81	8,000
SITC	203.23	204	199.7	203.45	24,300
SJTM	9	10	8	10	1,000
SKFL	16.08	16.46	15.98	16.32	60,000
SKRS	3	3.2	3	3.03	9,500
SLCL	3.6	4.38	4.38	4.38	19,000
SLYT	29.5	29.5	29.13	29.15	4,000
SMBL	2.5	2.58	2.48	2.56	211,500
SMCPL	8.85	9.38	9.38	9.38	500
SMTM	8.25	8.71	8	8.5	12,000
SNBL	8.06	8.3	8	8.04	376,000
SNGP	27.46	28.8	26.5	26.93	14,889,000
SPL	13.62	13.95	13.51	13.77	446,000
SPLC	2.75	2.99	2.65	2.84	7,500
SRSM	9	8.5	8.5	8.5	500
SRVI	265.9	263.01	263.01	263.01	600
SSGC	23.82	24.38	22.63	23.06	6,943,000
SSIC	6.4	6.9	6.02	6.2	6,000
SSML	9.05	9.1	8.45	8.66	128,000
STJT	38.31	37.26	37.26	37.26	500
STML	48	48.15	47	48.15	1,000
STPL	7.75	7.75	7.7	7.7	3,000
SURC	88.4	88.34	85	88.3	11,500
TATM	33	33.99	32.9	32.9	1,500
TCLTC	49.9	52.39	50	52.39	80,000
TDIL	9	9	9	9	2,000
TELE	5.98	6	5.35	5.48	5,836,500
TGL	24.04	24.3	23.75	24.17	173,500
THALL	129.83	136.32	130.25	136.32	40,900
TMFBLTFC2	100	0	0	100	0
TPL	8.37	8.49	8.1	8.17	98,000
TREET	116.86	122.7	122.7	122.7	10,000
TREI	2.18	2.15	2.05	2.06	4,500
TRG	10.53	10.65	10.16	10.22	8,525,500
TRIPF	206.91	208	201	205.5	1,700
TRPOL	1.83	1.9	1.9	1.9	1,500
TSMF	3.26	3.25	3.24	3.24	11,500
TSPL	3.08	3.13	2.98	3	80,500
UBL	128.98	132	127.94	131.26	1,801,100
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	99.9971	0	0	99.9971	0
UCAPM	1.5	1.41	1.35	1.39	22,500
UDPL	15	15	14.7	15	1,500
ULEVER	15000	15000	15000	15000	2,060
UNIC	9.38	9.8	9.3	9.8	11,500
UPFL	4889	5129	4900	5129	40
WTCL	4.35	4.4	4.25	4.3	714,500
WTL	3.17	3.28	3.05	3.09	3,435,500
WYETH	1878.94	1899	1786	1799.5	140
YOUW	5.49	5.7	5.35	5.49	50,000
ZIL	131.19	137	136	137	3,000
ZTL	6.1	5.8	5.51	5.55	5,500
Total Turnover					338,610,020

KSE EOD Daily Share Price Data - 10/07/2013