KSE EOD Daily Share Price Data - 15/07/2013

For: July 15, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AATM	3.25	3.4	2.6	2.6	3,000
ABL	79	81.4	81	81.39	182,000
ABOT	357.38	374.1	355	372.66	43,500
ACPL	136.75	139	132	133.2	58,100
ADAMS	36.19	34.5	34.5	34.5	500
ADOS	71.34	70.05	70	70	12,000
AGIC	20.25	20.6	20.3	20.6	5,500
AGIL	80.25	82.9	81	81	12,000
AGL	11.5	11.65	11.5	11.5	1,500
AGTL	211	210	208.75	209.38	300
AHCL	23.48	23.77	23.5	23.57	219,500
AHL	41	41.37	40.81	41	19,500
AHTM	23.4	22.5	22.5	22.5	1,500
AICL	85.64	89.92	86	88.82	3,872,500
AICL-CJUL	86.05	0	0	89.21	0
AKBL	15.69	16	15.6	15.95	749,500
AKZO	66.94	67	66.05	67	14,000
ALNRS	46	48	47.5	48	2,000
ALTN	22.37	23.48	23.48	23.48	10,000
AMBL	10.85	11.15	11.15	11.15	500
AMTEX	2.91	3.02	2.91	2.92	307,500
ANL	6.56	6.71	6.45	6.5	974,000
APL	575.77	580.1	572.51	575.62	10,100
ARM	41.01	41	41	41	1,000
ARUJ	8	8.0214	8.0214	8.0214	0
ASL	9.11	9.4	9.2	9.27	15,000
ATBA	380	376.06	376.01	376.06	200
ATIL	48.31	49.25	48.25	48.8	11,000
ATLH	191.5	194	191.5	192.38	3,000
ATRL	223.05	234.2	226.25	233.37	2,165,900
ATRL-CJUL	224.11	0	0	234.39	0
BAFL	20.58	21.18	20.55	20.89	5,799,000
BAHL	31.67	32.49	31.7	31.88	777,000
BAHL-CJUL	31.82	0	0	32.02	0
BAPL	15.5	16.25	16	16.01	4,000
BCML	60.5	58.5	58.5	58.5	1,000
BERG	24.25	25.46	24.7	25.46	99,000
BFMOD	4.6	4.6063	4.6063	4.6063	0
BHAT	336	320.01	320.01	336	100
BIFO	101.5	104	104	104	3,000
BILF	5.71	5.85	5.5	5.54	5,000
BIPL	6.69	6.8	6.6	6.61	574,500
BOK	7.8	8.1	7.8	8.1	36,000
BOP	13.17	13.94	13.13	13.81	11,673,000
BPBL	5.5	5.65	5.51	5.62	7,500
BPL	39.4	40.4	38	38	8,000
BROT	4.1	4.15	3.82	4.08	11,500
BRR	4.09	4.1	4.1	4.1	100,500
BTL	135.26	139.97	134	135.26	4,100
BUXL	14.4	13.5	13.5	13.5	500
BWHL	54.8778	54.8747	54.8747	54.8747	0
BYCO	11.2	11.48	11.2	11.25	1,533,500
CCM	50	52.5	52.5	52.5	500
CECL	12.82	11.82	11.82	11.82	1,000
CENI	15.85	15.05	15	15	16,000
CEPB	31.31	32.5	31.1	32.06	368,000
CFL	30.17	28.75	28.75	28.75	500
CHBL	3.29	3.39	3.1	3.11	23,500
CHCC	69	69.5	68	68.03	87,500
CLCPS	1.62	1.56	1.48	1.48	127,500
CLOV	70.25	70	70	70	500
CML	4.51	4.56	4.4	4.47	295,500
COLG	1863.5	1850	1850	1850	60
COTT	3.5	3.98	3.6	3.79	7,500
CPAL	6.02	5.7	5.65	5.66	5,500
CPL	305.48	310	305	306.12	12,700
CPMFI	8.26	8.49	8.25	8.47	25,500
CPPL	41.48	42.49	41.54	42	13,500
CRTM	18	19	18.55	18.84	243,000
CSAP	48.8	50.25	48.81	49.04	90,500
CSIL	7.1	8.1	7.7	8.1	25,000
CSM	1.98	1.98	1.9	1.98	11,000
CSUML	6.3	6.49	6.3	6.33	4,500
CWSM	14.9	15	14.75	14.93	31,000
CYAN	65.36	68.62	68.62	68.62	11,000
DAAG	6.25	6.5	6.25	6.5	2,000
DAWH	58.54	61.38	59	60.2	2,159,500
DBCI	4.5	4.5	4.17	4.25	252,500
DCH	2.98	3.14	2.9	3.02	62,500
DCL	7.6	7.84	7.51	7.57	788,500
DCM	2.6	2.61	2.61	2.61	2,500
DEL	2.75	3.05	2.91	2.95	60,500
DFML	4.64	4.85	4.51	4.55	90,500
DFSM	3.32	3.4	3.27	3.28	22,500
DGKC	91.5	93.76	91.7	92.29	6,294,500
DINT	59.02	61.8	60	61.31	5,500
DKTM	7.29	6.32	6.31	6.31	1,000
DLL	66.67	70	69.75	70	7,000
DMTM	10	9	9	9	500
DOL	5.75	5.8	5.56	5.7	117,500
DSFL	2.48	2.55	2.43	2.5	245,000
DSIL	5	5.1	4.95	5	61,500
DSL	4.78	4.87	4.65	4.81	46,500
DSML	9.45	9.3	9.3	9.3	1,000
DWSM	4	4.34	4	4	3,500
DYNO	40.5	41	41	41	500
ECOP	5.9	6.01	5.5	5.99	34,500
EFLTFC3	98	0	0	98	0
EFOODS	158.2	163.45	158.35	162.22	4,168,800
EFUG	84	85	84	85	9,000
EFUL	75	75.5	74.75	75.25	4,000
ELCM	30	31.5	31.5	31.5	0
ELSM	63	63	63	63	1,000
EMCO	3.03	3.29	3.29	3.29	500
ENGRO	172.75	181.38	178.25	181.38	3,330,000
ENGROTFC	102.1188	0	0	102.15	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	13.86	14.25	13.85	13.94	2,170,500
ESBL	3.6	3.6	3.6	3.6	1,500
EWLA	7	6.9	6	6.9	3,500
EXIDE	441.85	445	440	442.25	1,100
FABL	10.55	10.95	10.6	10.64	2,976,000
FASM	123.37	125	125	125	200
FATIMA	26.56	26.84	25.66	25.81	2,784,500
FCCL	14.2	14.44	14	14.02	6,170,000
FCCL-CJUL	14.27	0	0	14.08	0
FCSC	3.85	3.9	3.8	3.82	82,000
FDIBL	1.77	1.96	1.96	1.96	500
FECM	3.84	3.65	3.65	3.65	500
FECTC	56.84	57.5	55.5	55.9	116,000
FEM	4.19	4.34	4.05	4.1	17,000
FEROZ	107.58	110	108.1	108.1	15,500
FFBL	40.46	42.48	40.78	42.48	6,609,000
FFC	115.42	117	112.9	114.24	7,156,100
FFC-CJUL	115.97	0	0	114.74	0
FHAM	10.25	11	10.5	10.81	117,000
FHBM	10.59	11.15	10.76	11	8,500
FIBLM	1.8	1.79	1.6	1.7	1,000
FLYNG	4.92	5	4.82	4.85	151,500
FNBM	6.07	6	6	6	1,000
FNEL	6.66	6.7	6.23	6.35	82,000
FPJM	2.42	2.03	2.02	2.02	2,000
FRCL	6	6.2	6	6	1,000
FRSM	29.03	30	30	30	500
FUDLM	10.2	10.3	10.29	10.29	3,000
GADT	132	132	132	132	10,200
GAIL	5.98	6.39	5.35	5.6	6,000
GASF	8.69	9.1	8.76	9.02	127,000
GATM	27.39	26.7	26.68	26.69	5,000
GFIL	14.2	14.65	13.22	13.7	9,500
GGL	27.3	27.4	27	27.01	13,500
GHGL	65.89	66.45	65	66.45	1,000
GHNI	19.25	19.86	19.35	19.51	33,500
GHNL	7.85	7.78	7.4	7.66	30,000
GLAT	56.75	59.58	59	59.58	1,500
GLAXO	129.57	131.5	128.5	128.74	81,500
GRYL	11.89	12.74	10.89	11.24	158,000
GTYR	53.05	53.7	52.1	52.83	21,000
GUTM	10.05	10.98	9.5	9.5	2,000
GVGL	19.5	19.3	19.2	19.24	4,000
GWLC	11.8	11.95	11.56	11.57	18,000
HABSM	25.83	26.5	26	26.42	99,500
HADC	2.76	2.92	2.63	2.8	41,500
HAL	25.5	25.5	25.5	25.5	1,000
HBL	143.56	150.73	143.02	148.89	1,694,400
HCAR	48.91	49.79	48.52	48.75	80,500
HICL	13	13.25	12.9	13.22	47,000
HINOON	97.24	102.1	97	102.1	59,000
HMB	18.31	18.5	18.35	18.35	11,000
HUBC	68.07	68.95	65.93	66.46	2,217,500
HUMNL	41.05	41.1	41	41.01	14,000
HWQS	16.4	15.4	15.4	15.4	1,000
IBFL	55	54.25	53.5	53.66	8,000
IBLHL	39.36	41	39.6	40.59	10,500
ICI	171.12	174.23	171.9	173	21,000
ICIBL	1.62	1.67	1.61	1.61	72,000
IDEN	6.23	6.27	6.05	6.1	3,500
IDYM	547.5	568	568	568	100
IGIBL	2.45	2.51	2.35	2.39	306,000
IGIIL	141.9	140	140	141.9	2,100
ILTM	674.88	641.14	641.14	641.14	200
INDU	312	320	312	314.92	2,800
INIL	48.79	48.75	48	48.04	27,500
INKL	7.49	6.66	6.66	6.66	500
ISIL	175.67	178	178	178	500
ISL	17.12	17.4	16.9	17.04	111,500
ISTM	16.39	15.89	15.4	15.5	3,500
JDMT	62.78	65	65	65	500
JGICL	60.99	62.15	60.3	61	28,000
JOPP	11.25	11.45	11	11	2,000
JPGL	4	4.11	3.8	3.84	1,020,500
JSBL	4.47	4.54	4.37	4.4	507,000
JSCL	12.16	12.49	12.12	12.3	3,019,000
JSIL	7.48	7.67	7.45	7.53	585,500
JSTFC6	100.25	0	0	100.25	0
JUBS	6.45	6.45	5.8	5.8	13,000
KAPCO	64.6	65	63.6	63.88	472,000
KAPCO-CJUL	64.91	0	0	64.16	0
KASBB	2.07	2.1	2.01	2.05	287,500
KASBSL	6.51	6.55	6.5	6.5	2,000
KCL	12	11.4	11	11	5,000
KESC	7.38	7.59	7.12	7.2	2,903,500
KHTC	170	178.45	178.45	178.45	500
KHYT	43.08	45.23	45.23	45.23	0
KML	16.71	17	17	17	500
KOHC	99.17	100.4	98.2	99.2	290,500
KOHE	47.37	47.9	46	47.34	307,500
KOHP	4.5	5	4.6	5	45,000
KOHS	9.5	8.98	8.55	8.98	3,000
KOIL	2.8	3.29	2.66	2.81	142,000
KOSM	13.6	14.2	13.59	13.7	51,000
KTML	17.85	18.3	17.61	17.69	112,500
LATM	6	7	6.66	7	1,000
LEUL	7.7	7	6.7	6.78	2,000
LINDE	191.86	191	189.9	190	21,500
LMSM	7.31	7.4	6.31	6.31	62,000
LOTCHEM	8.06	8.49	8.11	8.26	4,174,500
LPCL	9.56	9.74	9.4	9.46	3,453,500
LUCK	241.65	243.89	231.5	234.65	2,441,800
MACFL	25.14	26.39	25.93	26.39	118,000
MARI	156.94	160.1	155	156.17	188,000
MCB	264.44	274	266	267.76	1,698,900
MCBAH	17.5	18	17.5	17.5	6,000
MDTL	3.95	4.1	3.85	3.87	492,000
MEBL	34.7	34.51	34.25	34.4	18,000
MEHT	101.98	102	101.1	101.87	10,700
MIRKS	52.3	53	49.75	49.75	7,500
MLCF	25.1	25.8	25.01	25.33	7,818,000
MODAM	1.56	1.57	1.57	1.57	1,500
MQTM	23.47	23.5	22.9	23.5	4,000
MRNS	65.64	67.9	64.55	65	7,500
MSOT	27.28	27.2	26.5	26.87	2,500
MTIL	2.21	2.22	2.2	2.21	22,000
MTL	535.19	542.68	536.75	538.75	11,400
MUCL	57.75	60.25	60.25	60.25	1,000
MUREB	300	300	300	300	1,600
MWMP	3.89	3.98	3.69	3.79	1,500
NAGC	68.3	70.98	70.9	70.9	1,000
NATF	373.25	378.5	375.04	375.04	1,300
NATM	22.35	21.24	21.24	21.24	500
NBP	49.92	52.41	50.02	52.41	6,787,000
NCL	62.14	62.86	60.5	61.04	1,564,000
NCPL	35.85	37.6	35.55	36.07	1,826,500
NETSOL	35.72	36.32	35.41	35.48	222,000
NEXT	5.05	5.1	5	5	10,000
NIB	2.65	2.7	2.58	2.61	2,100,500
NIBTFC	99.6471	0	0	99.6471	0
NICL	4.43	5	4.33	4.93	6,367,000
NML	103.6	105	103.9	104.18	1,058,500
NONS	24.76	24.6	24.6	24.6	3,500
NPL	36.11	37	35.62	36.5	997,500
NPSM	15	15	15	15	500
NRL	252.88	258	253	255.28	164,200
OGDC	240.31	243	239.7	240.17	1,388,800
OLPL	20.45	21.45	20.6	21.15	15,500
OLSM	3.75	3.6	3.2	3.6	10,000
OTSU	50.38	51.1	51	51	2,000
PACE	4.22	4.35	4.2	4.21	266,500
PAEL	15.9	16.15	15.7	15.78	436,000
PAKD	79	79	79	79	1,000
PAKMI	1.78	1.56	1.56	1.56	500
PAKRI	24.85	25.15	24.65	24.78	297,500
PAKT	222.14	223	213.5	214.99	11,000
PASL	4	4.2	4	4.02	162,000
PCAL	66.01	66.7	64.5	64.5	1,500
PECO	51	50	50	50	0
PGCL	156.58	159	159	156.58	100
PGF	27	27.49	26.9	27.01	83,500
PIAA	9.87	10.54	8.87	9.06	32,832,000
PICT	208.83	207	206.55	206.93	600
PIF	12.5	12.64	12.3	12.36	138,000
PINL	7.85	7.86	7.86	7.86	500
PIOC	30.91	31.5	30.7	30.73	217,000
PKGI	10.01	11.01	10.11	10.63	9,000
PKGP	24.83	25.11	24.75	24.87	1,059,000
PKGS	246.77	254	245.1	246.51	30,800
PMI	1.83	1.86	1.85	1.85	4,000
PMPK	312.46	328	314	323.38	37,600
PMRS	53.55	55.7	50.88	55.6	5,000
PMTFC6	100.0054	0	0	100.0054	0
PNSC	59.1	60	57	57.12	33,000
POL	526.08	530	518.19	519.74	330,300
POWER	8	8.2	7.95	7.96	148,500
PPL	241.65	249.47	243	248.01	4,719,300
PPP	44.5	44.75	44.25	44.5	2,500
PRL	89.21	90.89	89	89.28	31,000
PRWM	34.7	36.43	35	35.15	8,500
PSEL	273.13	278	273.13	278	200
PSMC	150	153	150	150.12	12,000
PSO	340.69	346.5	340.12	341.2	2,683,400
PSYL	18.25	17.5	17.25	17.25	9,000
PTC	24.84	25.61	24.7	24.83	10,918,500
QUICE	9.08	9.26	9.04	9.08	595,500
RAVT	2.6	2.8	2.69	2.75	5,500
REDCO	3.7	3.46	3.31	3.46	2,000
REWM	33.5	35.15	33.5	34.26	51,000
RMPL	5190	5299.85	5299.85	5299.85	20
RUBY	7	8	7.75	8	15,500
SAIF	25.9	26.75	26	26.13	17,000
SANE	6.99	7.99	7	7.02	136,000
SANSM	21.75	22	22	22	5,500
SAPL	505.05	510	500.02	500.02	300
SARC	7	6.3	6.3	6.3	500
SAZEW	21.47	20.71	20.7	20.7	1,000
SBL	2.85	2.98	2.8	2.8	52,500
SCBPL	17.28	17.49	17.3	17.45	2,000
SCLL	5.78	6.1	5.85	6.1	1,500
SEARL	84.47	85.95	84.5	84.5	10,500
SEL	34.65	35	34	34.61	9,000
SEPCO	4	4.14	3.8	3.83	811,500
SEPL	70	73.15	72	73.13	7,500
SFWF	21.5	21.5	21	21	12,000
SGML	22.85	23.99	22.5	23.99	124,000
SGPL	3.1	3.01	2.9	2.9	1,000
SHCI	3.9	4.1	4.1	3.9	3,000
SHEL	157.43	160.5	158.15	158.75	188,000
SHSML	17.1	17.75	17.5	17.5	1,000
SIEM	699.99	700	690	699.99	750
SIGL	8.25	9.25	9.25	9.25	500
SILK	2.4	2.44	2.36	2.36	153,000
SING	21	20.76	20.5	20.5	2,000
SITC	224.19	235	227	231.76	92,300
SKFL	15.8	16	15.6	15.78	13,000
SKRS	3	3.19	3.19	3	1,000
SLYT	29.9	30.49	29	30.49	3,000
SMBL	2.53	2.61	2.55	2.58	75,000
SMTM	8	8.25	8.25	8.25	1,000
SNAI	51.5	52.48	52.3	52.3	1,000
SNBL	7.97	8.19	7.92	8.06	593,000
SNGP	25.97	26.49	24.7	24.98	4,128,500
SPL	13.99	14.15	13.85	14	107,500
SPLC	2.76	2.75	2.7	2.75	10,500
SRVI	259.51	260.1	258.5	258.5	1,000
SSGC	22.46	23	21.34	21.48	2,962,500
SSIC	6	6	5.31	5.5	229,500
SSML	8.94	8.96	8.7	8.85	27,000
STJT	38.5	40.41	40.41	40.41	500
STML	48.15	47.5	47.5	47.5	500
STPL	7.56	7.75	7.55	7.55	8,500
SUTM	185.33	194.59	194	194.59	500
TATM	32.8	32.95	32.5	32.95	2,000
TCLTC	54.1	55	51.6	53.67	4,500
TELE	5.33	5.54	5.15	5.23	882,500
TGL	24.17	24.15	23.72	24.01	49,000
THALL	141.06	141.5	138	138.74	18,500
THAS	5.45	4.5	4.5	4.5	500
TMFBLTFC2	100	0	0	100	0
TPL	8.06	8.2	7.8	7.8	89,500
TREET	134.31	141.02	141.02	141.02	5,000
TREI	2	2	1.99	2	24,000
TRG	10	10.25	9.75	9.82	1,349,000
TRIPF	218.92	229.86	223.5	229.25	49,300
TRSM	2.51	2.8	2.75	2.8	1,000
TSMF	3.25	3.5	3.3	3.5	5,000
TSPL	3	3	2.79	2.9	10,000
UBL	131	135.2	131.39	134.11	1,780,100
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	99.9971	0	0	99.9971	0
UCAPM	1.59	1.46	1.07	1.46	20,000
UDPL	15	16	15	16	112,000
ULEVER	15000	15000	15000	15000	20
UNIC	9.5	9.5	9.5	9.5	1,000
WAHN	59.07	60	60	60	500
WTCL	4.19	4.3	4.16	4.17	167,500
WTL	2.99	3.05	2.95	2.98	1,221,000
WYETH	1799.5	1728	1728	1728	20
YOUW	5.66	5.47	5.2	5.2	7,000
ZAHT	15.04	15	15	15	10,000
ZIL	151.04	153.5	153.5	153.5	0
ZTL	5.5	5.8	4.5	5.8	3,000
Total Turnover					205,986,870

KSE EOD Daily Share Price Data - 15/07/2013