KSE EOD Daily Share Price Data - 30-07-2013

For: July 30, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	105.26	105	104	105	11,000
ABL	78.7	79.46	77.3	78.03	43,000
ABOT	397.85	415	407	407	4,100
ACPL	178.94	182.88	170	170.88	242,100
ADAMS	39.86	41.85	41.85	41.85	2,000
ADMM	47.63	47.5	47	47	3,500
ADOS	77	75	75	75	5,000
AGIL	84	85	84	85	8,500
AGL	11.25	11.25	11.25	11.25	3,500
AGTL	204.33	214.54	207	214.44	35,100
AHCL	24.24	24.5	23.8	23.92	611,500
AHL	42.37	43	40.26	40.26	1,427,500
AICL	88.28	89.9	87	88.12	552,500
AICL-CAUG	89.32	0	0	89.12	0
AKBL	14.93	15.1	14.74	14.86	560,500
AKBL-CAUG	15.11	0	0	15.03	0
AKZO	66.03	66.98	65.8	65.8	51,000
AMBL	9.98	10.97	10.3	10.89	5,500
AMTEX	2.95	2.99	2.85	2.97	22,000
ANL	6.38	6.43	6.31	6.4	300,000
APL	569.74	570	568	570	4,300
APOT	12.5	11.5	11.5	11.5	500
ASFL	12	13	13	13	500
ASL	8.81	8.99	8.99	8.99	500
ATIL	49.18	49.35	49.25	49.35	1,500
ATLH	204.85	213.98	205	208.88	7,100
ATRL	272.81	276.77	259.17	262.93	2,550,400
ATRL-CAUG	276.01	0	0	265.92	0
BAFL	21.31	21.98	20.9	21.26	3,248,500
BAHL	31.99	32.3	31.8	31.83	473,000
BAHL-CAUG	32.37	0	0	32.19	0
BAPL	19.25	20.25	18.25	20.25	71,000
BATA	1750	1761	1761	1750	200
BCL	45	45	45	45	4,000
BERG	34.11	35.79	32.75	33.32	987,500
BGL	5.45	5.05	5.05	5.05	1,000
BILF	5.89	5.94	4.89	5.7	6,000
BIPL	6.5	6.57	6.4	6.43	831,500
BOK	8.52	8.37	8.03	8.11	47,000
BOP	13.39	13.9	13.24	13.63	12,671,000
BPBL	5.2	5.75	4.55	5.75	2,500
BROT	4.37	4.17	4.08	4.15	32,500
BRR	5	4.89	4.64	4.7	13,500
BUXL	14.79	15	15	15	500
BWCL	75	75	75	75	1,000
BWHL	65	67.35	67.35	67.35	500
BYCO	10.52	10.63	10.4	10.46	1,490,500
CCM	52.5	55.12	55.12	55.12	500
CENI	15.99	15.6	15.6	15.99	2,000
CEPB	35.88	36	34.85	35.54	94,000
CFL	31.5	32.5	32.5	32.5	1,000
CHBL	3.21	3.3	3.01	3.05	32,000
CHCC	78.91	80	76	79.19	341,500
CJPL	1.84	1.9	1.65	1.85	9,500
CLCPS	1.6	1.6	1.45	1.57	41,500
CLOV	72.99	73.5	70	70	3,500
CML	4.6	4.6	4.41	4.46	164,500
CPAL	5.5	5.4	5.25	5.25	1,500
CPL	309.44	312.75	308	310.84	9,300
CPPL	41.02	41.15	40.01	40.8	14,500
CRTM	21.72	21.75	20.8	21.08	416,000
CSAP	54	56.7	52.8	55.63	321,500
CSIL	8.64	7.66	7.64	7.64	30,000
CSM	1.99	1.99	1.84	1.91	13,500
CSUML	6.34	6.5	6.25	6.49	23,500
CWSM	13.85	14.5	12.85	14.07	33,000
CYAN	73	73.45	72	72.5	14,500
DAAG	6.1	7.09	5.57	5.57	3,000
DAWH	54.93	56.95	55.2	56.57	638,000
DBCI	4.86	4.85	4.65	4.69	109,000
DCH	2.95	3.05	2.9	3	123,500
DCL	7.88	8	7.63	7.81	1,133,000
DCM	3.25	3.25	2.52	2.52	7,000
DEL	2.7	2.97	2.6	2.95	2,000
DFML	4.5	4.65	4.3	4.46	195,000
DFSM	3.29	3.35	3.02	3.13	291,000
DGKC	91.69	92.7	89.57	92.15	3,925,000
DKTM	6.9	6.89	6.15	6.89	1,000
DLL	90.91	95.45	95.45	95.45	29,500
DNCC	6.04	6.35	6	6.29	6,500
DOL	5.65	5.43	5.4	5.4	26,000
DREL	234	222.3	222.3	222.3	200
DSFL	2.3	2.38	2.25	2.35	177,000
DSIL	5.62	5.69	5.49	5.51	208,500
DSL	4.7	4.53	4.42	4.5	54,500
DWSM	4.12	4.1	3.9	3.93	6,000
DYNO	39.5	39.45	38.8	39.45	5,500
ECOP	6	6	5.9	6	1,500
EFOODS	147.13	148.4	141.1	142.26	2,498,100
EFUG	81.99	81.1	81	81	6,000
EFUL	74	72.7	72.5	72.5	8,500
EMCO	3.1	3	2.95	2.99	35,000
ENGRO	162.34	166.8	161.65	164.36	5,505,600
ENGROTFC	102.1	0	0	102.1	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	13.37	13.5	13.11	13.42	288,000
EXIDE	372.17	390	374	387.14	1,600
FABL	11.49	11.77	11.3	11.55	1,690,000
FASM	115	118	118	118	1,800
FATIMA	25.77	26	25.1	25.55	3,707,000
FCCL	16.83	16.84	15.85	16.17	34,205,000
FCCL-CAUG	17.03	0	0	16.35	0
FCSC	3.79	4.1	3.7	3.98	1,324,500
FDIBL	1.73	1.84	1.8	1.84	7,500
FECTC	63.3	62.3	60.14	61.01	245,000
FEM	4.12	4.05	4.05	4.05	25,000
FEROZ	120.5	121	118	118.83	5,500
FFBL	41.97	42.11	41.8	41.87	383,500
FFC	109.99	110.51	109.6	109.75	971,700
FFC-CAUG	111.28	0	0	111	0
FHAM	10	10	9.97	9.97	5,500
FLYNG	5	5.01	4.8	4.85	197,500
FNBM	6	6.1	5.91	5.91	10,500
FNEL	6.37	6.99	6.25	6.39	457,500
FPJM	2.46	2.38	1.95	2.07	267,000
FRCL	5.07	4.8	4.75	4.75	1,000
FTSM	2	1.6	1.6	1.6	500
FZTM	370.56	387	380	381.5	5,100
GADT	151.73	152.5	152.5	152.5	1,000
GASF	9.1	9.57	9.15	9.22	38,500
GATM	26.62	26.26	26	26.07	26,000
GFIL	12.49	13.05	11.51	13.05	52,000
GGL	26.5	26.75	26.25	26.75	13,000
GHNI	20.88	21.7	20.7	20.85	106,000
GHNL	7.92	8.1	7.61	7.79	12,500
GLAT	78.78	82.71	82	82	13,000
GLAXO	131.66	136	131.1	132.1	190,500
GRAYS	44	43	43	43	1,000
GRYL	5.75	5.5	5.1	5.5	4,500
GTYR	55.06	56.7	53.3	53.65	98,000
GVGL	17.75	18	17.5	17.9	12,000
GWLC	17.05	17.06	16.05	16.51	140,500
HABSM	25.88	25.8	25.5	25.55	52,000
HAL	26.5	26.5	26	26	46,000
HBL	167.1	168.95	158.75	167.14	448,900
HCAR	52.34	54.95	52.4	53.5	859,500
HICL	13.67	13.75	13.1	13.1	3,000
HINO	135.12	135.5	132	132.6	3,200
HINOON	135.67	135	128.89	128.89	46,500
HMB	18.5	18.77	18.25	18.69	220,500
HMIM	3.2	2.55	2.51	2.55	1,000
HSPI	23.25	23.5	23	23.25	18,000
HUBC	67.94	68.48	66.9	67.4	827,000
HUMNL	41	41	41	41	500
HWQS	10.95	11.2	9.96	10.27	670,000
IBLHL	41.25	42.29	41.51	41.51	2,000
ICCT	4.72	4.98	4.11	4.43	29,500
ICI	169.38	169.9	168.1	169	7,500
ICIBL	1.5	1.5	1.4	1.46	157,500
IDEN	5.84	6.18	5.75	6.16	5,500
IDRT	11.5	11.5	11.5	11.5	1,000
IDSM	13.55	14.55	12.8	14.55	102,000
IDYM	596.75	620	568	599.21	1,700
IFSL	13.5	13.49	13.2	13.35	1,500
IGIBL	2.1	2.1	2.05	2.05	272,000
IGIIL	134.24	134.05	133.2	134.05	2,500
INDU	352.7	350	350	350	500
INIL	48.25	49	47.51	48.35	7,500
INKL	6.53	7	5.65	7	2,000
ISIL	183.75	181.0714	181.0714	181.0714	0
ISL	17.51	17.9	17.5	17.5	168,000
ISTM	17.55	17.49	17	17.49	3,000
JATM	7.7	6.7	6.7	6.7	1,000
JDMT	69.51	66.04	66.04	66.04	500
JDWS	112.77	118.4	111.05	118.02	7,800
JGICL	65.5	66	65.5	66	4,500
JOPP	10.55	10.5	10.5	10.5	9,500
JPGL	3.52	3.55	3.2	3.38	913,500
JSBL	4.09	4.15	4.02	4.05	329,500
JSCL	12.55	12.77	12.3	12.49	2,681,000
JSGCL	36	36.5	35.75	35.75	1,500
JSIL	8.3	8.49	7.82	8.1	706,000
JUBS	5.6	5.5	4.6	4.6	3,000
KAPCO	59.66	60.98	59.45	59.76	266,500
KAPCO-CAUG	60.36	0	0	60.44	0
KASBB	2	2.05	1.97	2	128,000
KASBSL	6.75	6.8	6.55	6.61	56,500
KCL	11.77	12.7	10.77	12.07	9,000
KESC	7.12	7.3	7	7.05	1,951,500
KHYT	67.45	70.82	70.82	70.82	0
KML	18	18	17	17.11	61,500
KOHC	124.22	126	118.01	121.4	845,500
KOHE	37.74	38	35.86	35.86	239,500
KOHP	4.5	4.3	4	4.3	3,000
KOHS	13.45	14.45	14.45	14.45	2,000
KOHTM	17.19	16.55	16.19	16.19	23,000
KOIL	3.79	3.8	3.31	3.37	338,500
KOSM	14.75	14.6	14.6	14.75	25,000
KSBP	82	81.79	77.9	80.62	12,000
KSTM	2.8	2.6	2.6	2.6	2,500
KTML	24.44	24.7	23.22	23.25	1,097,000
LATM	7.77	8.39	8.39	8.39	500
LEUL	5.5	5.7	5.2	5.2	1,000
LMSM	6	5.6	5.6	5.6	2,000
LOTCHEM	7.68	7.8	7.59	7.68	249,000
LPCL	10.74	10.85	10	10.32	5,689,500
LPGL	16	15.05	15	15	1,500
LUCK	238.02	241.48	235.25	239.85	499,300
MACFL	25.3	25.9	25.15	25.52	8,000
MARI	184.91	194.15	185	190.3	1,136,300
MCB	273.41	276.5	271.99	273.7	345,700
MCBAH	17.05	17.05	17.05	17.05	1,000
MDTL	3.71	3.81	3.61	3.76	748,500
MEBL	35	35.5	34.06	35.5	13,500
MEHT	102.02	102	101.3	101.57	8,700
MERIT	23.8	24.49	24.49	24.49	500
MFFL	530	535	535	535	600
MIRKS	43	43	41	43	1,000
MLCF	31.01	31.6	29.55	30.62	17,459,000
MQTM	24.8	24.5	23.6	24	23,000
MRNS	67	67.01	67	67	2,500
MSOT	25.99	25.4	24.7	25.35	40,500
MTL	524.35	529	525	527.75	4,000
MUREB	320	322.98	322.98	322.98	1,000
MWMP	3.67	3.58	3.36	3.58	1,000
MZSM	3.59	3.6	3.6	3.6	1,000
NATF	383	384	376	384	700
NBP	55.21	57.97	54.9	57.97	16,954,000
NCL	64.69	65.19	63.75	63.95	1,659,000
NCPL	35.63	36.1	35	35.99	767,000
NETSOL	39	40.95	38.02	40.94	1,000,500
NEXT	4.75	5.4	5.4	5.4	500
NIB	2.4	2.44	2.32	2.35	3,224,000
NICL	4.44	4.5	4.35	4.48	319,500
NML	105.96	106.75	104.7	104.97	1,468,900
NONS	23.4	24.57	22.23	22.5	61,000
NOPK	42.76	43	43	43	1,000
NPL	34.5	35.1	34	34.99	499,500
NRL	268.29	269	261	262.76	39,300
OGDC	244.74	246.88	242	244.06	338,000
OLPL	22.5	22.96	22.05	22.5	36,000
OLSM	4.22	4.12	3.91	4	25,500
OLTM	7.05	6.65	6.65	6.65	1,000
OTSU	52.42	51	51	51	1,000
PACE	4.02	4.1	3.92	4.04	524,000
PAEL	19.03	20.03	19.22	19.4	4,638,500
PAKMI	1.8	1.62	1.62	1.62	500
PAKRI	27.66	28.89	27.6	28.44	2,122,500
PAKT	247.56	245	240	242.5	700
PASL	3.93	3.96	3.84	3.91	122,000
PECO	48.6	51	46.33	46.33	1,000
PGCL	175	178	175	178	1,400
PGF	27.9	28.19	27.5	27.59	231,500
PIAA	8.06	8.25	7.75	8.01	4,250,500
PICT	208.06	214.9	209	212.3	4,900
PIF	12.78	12.7	12.4	12.51	138,500
PINL	8.49	8.55	8.55	8.55	500
PIOC	36.99	37.3	35.15	36.55	1,970,500
PKGI	11.38	12.38	11.99	12.38	5,000
PKGP	24.63	25	23.95	24.05	1,909,000
PKGS	237.04	237.5	235	237.25	2,200
PMI	1.95	1.86	1.86	1.86	500
PMPK	290	296.5	296.4	296.5	500
PMRS	61.29	64.35	64.35	64.35	5,000
PMTFC6	100.0106	0	0	100.0106	0
PNSC	65.25	64.5	62	62.37	14,000
POL	522.79	530	519	525.07	365,650
POWER	8.2	8.49	7.88	8.06	83,000
PPL	250.62	253.5	244.01	246.73	2,755,400
PPP	46.35	46.39	44.6	46.39	2,000
PRET	160.9	164.99	157	161	300
PRL	88.51	88	86	87.04	25,500
PSEL	280.25	275	275	275	100
PSMC	153.53	154.1	152	153.32	4,100
PSO	363.76	373.4	363.25	367.1	5,259,100
PTC	27.25	27.45	26.84	27	4,320,000
QUICE	8.44	8.45	8.2	8.33	217,500
RAVT	2.76	2.97	2.95	2.97	66,000
REDCO	4.91	5.23	4.3	4.3	28,000
REST	34.65	36.38	36.35	36.37	1,000
RUBY	16.35	16.49	15.35	15.81	16,500
SAIF	33.01	33.4	31.36	31.45	69,500
SANSM	21.36	22	22	22	2,000
SASML	24.825	23.8082	23.8082	23.8082	0
SAZEW	21.14	21.1	21.05	21.05	8,500
SBL	2.88	2.98	2.85	2.92	384,500
SCBPL	17.26	17.5	17.5	17.5	4,000
SCL	171.71	175.7	170	172.85	300
SCLL	6.1	6.3	6.05	6.05	2,000
SEARL	91.85	90.21	88.05	90.21	7,000
SEL	34.79	35.7	35.7	35.7	1,000
SEPCO	3.56	3.63	3.4	3.46	577,000
SEPL	76.3	76	73.25	73.55	7,000
SGML	22.78	23	22.4	22.68	16,500
SHCI	3.71	4	3.35	4	1,500
SHEL	159.88	162	158.3	158.9	92,700
SHNI	7.33	7.24	7.24	7.24	1,000
SHSML	17.07	17	16.2	16.25	9,500
SIEM	862.99	906.13	906.13	906.13	18,600
SIGL	19.25	20.25	20.25	20.25	500
SILK	2.4	2.47	2.39	2.45	3,473,500
SING	20.31	20.19	19.75	19.75	1,500
SITC	231.13	230	228	228.42	12,200
SKFL	16.15	17.15	17	17.15	63,500
SLYT	34.48	34	32.76	32.76	13,000
SMBL	2.41	2.5	2.36	2.46	79,000
SMCPL	8.5	8.5	8	8.5	9,000
SMTM	8.24	8.25	8.06	8.25	1,000
SNBL	7.99	8.1	7.9	8	586,000
SNGP	25.71	26	24.8	24.98	2,364,500
SPL	15.26	15.95	14.61	14.82	1,384,500
SPLC	2.7	2.65	2.44	2.51	21,000
SRVI	251.26	252.5	249.5	250.04	2,600
SSGC	23.89	24.59	23.57	23.92	3,951,000
SSIC	5.95	6.3	6.3	6.3	500
SSML	12.63	12.5	12	12.43	67,500
STCL	10	10	10	10	5,000
STJT	48.78	50	50	50	500
STML	53.5	51.5	50.85	51.05	2,000
STPL	7.65	7.97	7.6	7.6	13,500
SUHJ	7.05	8.05	8.05	8.05	4,000
SURC	96.57	99.5	99.5	99.5	4,000
SUTM	214.17	215	215	214.17	100
TATM	36.03	36.95	36	36.95	21,000
TCLTC	71.03	74.3	69	71.41	14,000
TELE	5.12	5.2	5	5.05	600,000
TGL	24.35	24.15	24	24	37,000
THALL	150.16	157	152	156.06	179,100
THCCL	23.76	22.6	22.6	22.6	500
TICL	38.715	40.65	40.65	40.65	25,000
TPL	7.9	8.45	7.7	7.79	105,000
TREET	229.66	241.14	241.14	241.14	66,000
TREI	1.9	1.86	1.85	1.85	4,000
TRG	9.21	9.55	8.93	9.45	2,835,000
TRIPF	227	228	228	228	500
TRPOL	1.72	1.93	1.93	1.93	13,000
TSMF	3.21	3.2	3.1	3.2	1,500
TSPL	2.85	2.77	2.6	2.69	1,000
UBL	120.49	120.5	117.5	118.95	339,000
UDPL	16.62	16.5	16	16.5	8,500
ULEVER	15000	15000	15000	15000	60
UNIC	10	10.25	9.9	10.25	13,000
UVIC	4	3.86	3.86	3.86	500
WAHN	62.25	59.25	59.25	59.25	500
WTCL	4.09	4.1	3.9	3.93	322,000
WTL	2.75	2.8	2.71	2.75	1,539,000
WYETH	1705.73	1770	1620.45	1750	3,040
YOUW	5.7	5.4	5.2	5.26	30,500
ZAHT	19.1	18.2	18.2	18.2	2,000
ZTL	6.7	6.55	5.8	5.88	6,500
Total Turnover					202,237,850

 

KSE EOD Daily Share Price Data - 30-07-2013