KSE EOD Daily Share Price Data - 27-08-2013

For: August 27, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AATM	2.75	3.24	3.24	3.24	500
ABL	77.5	78	77	77	51,000
ABLTFC	101.1122	0	0	101.1122	0
ABOT	400.01	400	399.9	399.9	2,200
ACPL	168.7	169.5	166.9	167.4	800
ADAMS	40.2	40.1364	40.1364	40.1364	0
ADMM	47.58	48.89	48.25	48.25	3,000
ADOS	74.53	77	73.1	73.1	8,000
AGL	11.27	12.27	11.3	11.81	145,500
AGTL	209.08	211	209	209	8,900
AHCL	23.81	23.97	23.03	23.5	318,500
AHL	38	38.39	37.31	37.45	90,000
AICL	91.72	93.49	87.14	87.35	2,157,000
AICL-CAUG	91.88	0	0	87.48	0
AKBL	15.85	16.09	15.72	15.92	2,998,500
AKBL-CAUG	15.88	0	0	15.94	0
AKZO	85.08	84.24	80.83	80.88	219,000
ALICO	28.43	29.85	28	28	2,500
ALTN	21	20.95	20.95	20.95	2,500
AMTEX	2.92	2.99	2.7	2.74	266,000
ANL	6.05	6.12	5.95	5.97	431,000
APL	590.37	592.8	586	587.43	30,050
ASL	8.75	8.95	8.63	8.63	19,500
ATBA	370	374.99	374.99	374.99	100
ATIL	55	54.9	52.65	52.65	14,000
ATLH	199	200	197	197	1,000
ATRL	239.5	242	228.24	230.42	381,900
ATRL-CAUG	239.93	0	0	230.75	0
BAFL	20.94	21.25	20.51	20.75	1,206,500
BAFLTFC5	102.0652	0	0	102.0652	0
BAHL	33.88	34	33	33.27	360,000
BAHL-CAUG	33.94	0	0	33.32	0
BAPL	18.49	19	17.5	17.55	39,500
BATA	1700	1650	1650	1650	40
BCML	65	66.94	66.94	66.94	500
BERG	38.93	40.87	37.35	38.54	471,500
BGL	4.68	4.9	4.9	4.9	500
BILF	5.8	5.75	5.5	5.63	4,000
BIPL	6.25	6.35	6.1	6.11	1,152,500
BOK	7.5	7.33	7	7.22	6,500
BOP	13.14	13.34	12.41	12.49	23,654,500
BROT	3.87	3.93	3.62	3.93	7,000
BRR	4.61	4.94	4.9	4.9	33,000
BTL	136.23	141.95	130	139.48	700
BUXL	15	14.5	14	14	8,500
BYCO	9.19	9.36	8.93	8.99	1,269,000
CCM	47.8	50.19	50.19	50.19	1,000
CENI	16.2	16.4	15.6	16.24	282,500
CEPB	43.74	43.85	41.56	41.56	423,500
CFL	27.53	28.9	26.5	28.39	9,500
CHBL	3	2.84	2.75	2.75	40,500
CHCC	61.53	61.9	58.46	58.78	305,000
CJPL	1.69	1.64	1.62	1.62	17,000
CLCPS	1.5	1.62	1.25	1.41	1,215,000
CLOV	73.9	71.5	71	71	1,000
CML	4.71	4.94	4.18	4.22	3,341,000
COTT	3.61	3.62	3.59	3.59	3,000
CPL	265.93	264.95	252.64	254.36	156,900
CPPL	52.73	52.7	50.1	50.32	275,500
CRTM	18.46	18.8	17.6	17.83	78,500
CSAP	62.39	62.9	60.09	60.57	372,500
CSIL	7.7	7	7	7	3,500
CSM	1.72	1.79	1.68	1.79	1,500
CSUML	7.8	7.9	7.5	7.55	40,000
CYAN	77.45	79	76.95	76.95	44,500
DAAG	13.15	13.68	12.15	12.64	80,500
DADX	42	40.01	40.01	40.01	1,000
DAWH	63.17	63.89	60.02	60.02	1,928,500
DBCI	4.25	4.38	3.93	3.99	104,500
DCH	3.08	3.1	2.9	2.92	529,000
DCL	6.35	6.5	6.05	6.14	723,000
DEL	2.45	2.65	2.42	2.42	7,000
DFML	5.56	6.24	5.5	5.58	8,094,000
DFSM	3.29	3.43	3	3.02	693,500
DGKC	84.71	86.1	81.3	81.82	2,143,500
DKTM	6.45	6.8	6.8	6.8	500
DLL	87.5	87	83.13	83.71	4,500
DOL	5.51	5.63	5.31	5.32	152,000
DSFL	2.81	2.96	2.5	2.54	3,416,000
DSIL	5.5	5.8	5.45	5.48	165,000
DSL	4.3	4.3	4.19	4.27	52,000
DWAE	2.75	3	2.8	3	21,500
DWSM	3.79	3.94	3.51	3.51	62,000
DYNO	36.01	36	34.35	34.81	42,500
ECOP	5.3	5.3	5.3	5.3	1,000
EFLTFC	101.7	0	0	101.7	0
EFOODS	114.9	115.9	109.16	109.36	4,228,100
EFUG	82.3	83.05	82.1	82.5	3,000
EFUL	76.6	78	74.5	75	12,000
ELCM	44.25	44	44	44	0
EMCO	3.99	4.19	3.6	3.7	78,500
ENGRO	144.14	149.25	139.5	140.71	6,465,100
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	14.2	14.44	13.4	13.51	4,997,000
ESBL	3.79	3.6	3.5	3.6	47,500
EWLA	5.5	5.21	5.21	5.21	500
EXIDE	340.25	338	332	335	800
FABL	10.66	10.85	10.5	10.52	718,000
FANM	4.6	5.01	5.01	5.01	5,000
FASM	115.52	119.99	112	112	1,400
FATIMA	24.84	24.94	24	24.27	777,500
FCCL	14.75	14.94	14.25	14.29	8,462,000
FCCL-CAUG	14.78	0	0	14.31	0
FCSC	3.4	3.43	3.21	3.3	165,000
FECTC	51.48	52.2	48.95	49.23	168,000
FEROZ	126.28	131	122	122.61	10,000
FFBL	39.99	40.25	39.7	39.81	618,500
FFC	108.83	110.5	108.65	108.76	2,360,100
FFC-CAUG	109.03	0	0	108.92	0
FFLM	3.02	3.32	3.15	3.15	10,500
FHAM	8.57	8.7	8.58	8.59	3,500
FIBLM	1.31	1.69	1.69	1.69	2,000
FLYNG	4.03	4.12	3.95	3.98	200,500
FNBM	6	6	6	6	88,000
FNEL	4.37	4.27	3.9	4.08	25,000
FPJM	1.9	1.99	1.9	1.9	48,500
FRSM	31.5	31.5	31.5	31.5	51,000
FTSM	2.8	2.9	2.9	2.9	2,500
GADT	156	159	148.3	148.58	11,900
GAIL	5.99	5.64	5.64	5.64	22,500
GAMON	4.35	4.1	4.1	4.1	1,000
GASF	9.05	9	8.75	8.8	58,000
GATM	27.25	26.76	26.55	26.59	12,500
GFIL	9.54	10.4	9.05	9.5	4,000
GGL	29.21	30	28	29.19	693,500
GHNI	21.57	21.5	20.53	20.53	33,000
GHNL	8.8	9.23	8.4	8.47	286,000
GLAT	170.17	178.67	178.67	178.67	2,000
GLAXO	120.33	122.3	114.33	114.57	274,000
GLPL	262	248.9	248.9	262	100
GRAYS	39.14	40.99	37.19	37.27	3,500
GRYL	5.93	5.65	5.31	5.31	1,500
GSPM	4.5	4.2	4.2	4.2	10,000
GTYR	60.3	60.5	57.3	57.62	209,500
GUSM	4.5	4.11	4.1	4.1	6,000
GVGL	18.5	18.25	18.25	18.5	500
GWLC	13.2	13.3	12.75	12.97	16,000
HABSM	28	27.6	27.25	27.35	39,500
HADC	2.22	2.25	2.1	2.1	40,000
HAL	27.25	27.24	26.8	27.2	42,000
HBL	162.01	161.61	156	156.92	28,000
HCAR	47.13	47.49	45.75	46.7	245,500
HICL	13.63	13.75	13.4	13.4	21,500
HINO	124	125	123.1	123.1	3,200
HINOON	125.88	119.59	119.59	119.59	7,000
HIRAT	16.63	16.63	15.65	16.54	86,500
HMB	19.78	20	19.58	19.94	101,000
HSPI	25	24.05	23.75	23.75	5,500
HUBC	70.04	70.5	69.05	69.47	612,500
HWQS	8.15	8.5	7.75	7.81	54,000
IBFL	56.5	56	53.68	53.68	94,500
IBLHL	40.95	41.99	39.01	39.99	4,000
ICCT	3.42	3.21	3.2	3.2	1,500
ICI	185.79	191.7	181.7	182.34	36,600
ICIBL	1.47	1.53	1.47	1.5	62,000
IDEN	6.6	6.4	5.7	5.98	17,000
IDSM	14.1	13.6	13.6	13.6	2,000
IDYM	799.99	824	799	806.6	500
IFSL	14.31	14.5	14.5	14.5	19,500
IGIBL	2.1	2.06	2.01	2.02	82,500
IGIIL	144.83	150	140	145.35	84,200
INDU	325	341.25	325	333.56	47,300
INIL	51.63	51.95	49.05	49.25	130,500
INKL	8.25	8.69	7.75	8.38	1,500
ISIL	195.57	200	189.99	196.25	1,600
ISL	18.43	18.6	18.25	18.26	240,500
ISTM	16.95	16.3	16.15	16.22	3,000
JDMT	70.93	72.75	72.45	72.75	6,000
JDWS	134.39	134	127.68	133.8	1,600
JGICL	69.84	66.5	66.5	66.5	1,500
JLICL	128	130	122	130	11,500
JOPP	20.25	21.26	21.26	21.26	4,500
JPGL	3.01	3.05	2.9	2.93	320,500
JSBL	4.61	4.65	4.2	4.31	1,081,500
JSCL	11.52	11.8	11.1	11.23	2,347,500
JSGCL	35.99	35.98	34.8	35	9,500
JSIL	8.35	8.45	8.1	8.12	468,500
JSTFC6	101.625	0	0	101.625	0
JUBS	8.99	9.09	7.99	8.11	144,000
KAPCO	58.79	59	58.5	58.69	338,000
KAPCO-CAUG	58.9	0	0	58.77	0
KASBB	2.07	2.07	1.97	1.97	302,000
KASBM	3.99	3.5	3.5	3.5	3,000
KASBSL	7.1	7.03	7	7	62,500
KCL	12.5	12.4	12	12.05	4,500
KESC	6.49	6.52	6.11	6.2	2,305,500
KHTC	186.86	196.2	196.2	196.2	800
KML	16.84	16.95	16.01	16.04	8,500
KOHC	96.09	99	93	93.28	334,500
KOHE	36.3	36.35	35.32	35.49	19,500
KOHP	3.7	3.89	3.7	3.89	8,500
KOHTM	14.6	14.65	14.65	14.65	500
KOIL	3.25	3.18	3.03	3.1	81,500
KOSM	10.51	10.5	10.5	10.5	1,000
KSBP	79	80	78.5	79.4	8,500
KTML	24.83	25.44	24.4	24.45	745,000
LEUL	6.7	5.8	5.7	5.75	4,000
LINDE	173.26	172	172	172	1,400
LMSM	5	4.5	4.5	5	500
LOTCHEM	7.83	8.23	7.56	7.62	10,851,000
LPCL	8.59	8.99	8.3	8.36	3,086,500
LPL	22.03	21.9	21	21.05	363,000
LUCK	234.14	237.99	231.1	233.52	477,100
MACFL	29.62	29.8	28.25	28.34	41,000
MARI	258.62	260.9	245.69	245.69	165,000
MCB	279.37	285.99	273	274.77	485,400
MDTL	3.36	3.39	3.18	3.2	723,500
MEBL	36	36.38	35.51	36	44,000
MEHT	123.66	125	119	119.25	2,300
MERIT	24.67	25.9	25.9	25.9	5,500
MLCF	28.19	28.94	26.84	26.92	7,186,000
MODAM	1.54	1.53	1.52	1.53	31,000
MQTM	23.26	23.6	23	23.02	8,500
MRNS	68.99	66.64	66.62	66.62	2,000
MSCL	18.4467	18.4	18.4	18.45	7,000
MSOT	30.34	31.1	29.01	29.14	36,000
MTL	540.08	541	536.5	538.51	7,600
MUBT	3.75	4.2	3.75	3.75	2,000
MWMP	3.3	3.36	3.32	3.36	3,500
MZSM	3.85	3.75	3.75	3.75	1,000
NATF	376	375	375	375	2,100
NBF	6.5	6.5	6.5	6.5	2,500
NBP	49.36	49.75	47.5	47.85	6,194,500
NCL	62.25	63.15	61.12	61.49	936,000
NCPL	35.45	36.25	35.2	35.28	895,000
NETSOL	58.24	58.85	55.33	55.33	1,066,500
NEXT	4.98	4.98	4.6	4.98	11,000
NIB	2.49	2.52	2.43	2.44	2,310,500
NIBTFC	100	0	0	100	0
NICL	6.48	6.6	5.84	5.88	5,055,500
NML	96.96	97.75	93.61	93.96	938,600
NONS	26.84	26.5	26.11	26.5	3,500
NOPK	48	48.9	45.6	47.62	15,000
NOPKNV	38.54	37.99	37	37	7,000
NPL	32.75	33.2	31.8	32.29	655,000
NRL	247.92	250.9	242.11	242.88	27,600
NSB10Y1	100	0	0	100	0
OGDC	248.62	253.2	243	245.22	573,800
OLPL	24.5	24.5	23.75	23.8	18,500
OLTM	7.46	8	6.5	7.16	4,500
OTSU	51	50.05	48.45	48.45	10,000
PACE	3.77	3.89	3.65	3.67	367,000
PAEL	27.97	28.95	26.58	26.59	1,660,500
PAKD	87.77	88.25	88.25	87.77	11,500
PAKRI	27.64	28.9	26.5	26.77	327,000
PAKT	261.45	260.01	259	260	8,600
PASL	3.37	3.71	3.38	3.53	431,000
PCAL	72.18	70	68.58	68.64	8,000
PGCL	157.98	161	156	159.28	4,100
PGF	27.85	27.85	26.76	26.98	198,000
PIAA	7.22	7.66	7.25	7.28	4,970,500
PIF	12.19	12.4	12.19	12.2	883,500
PIL	7	7.25	7.2	7.2	1,500
PINL	8	7.7	7.7	7.7	3,000
PIOC	29.68	30.69	28.5	28.8	1,763,000
PKGP	21.95	21.95	21.5	21.71	736,000
PKGS	242.15	246	237.5	244.42	142,800
PMPK	370	372	369.5	370	5,500
PMRS	57.7	59	58	58	2,500
PMTFC6	100.0106	0	0	100.0106	0
PNGRS	2.65	2.61	2.61	2.61	500
PNSC	64.85	68.09	64.05	64.05	129,500
POL	481.5	482.01	473	474.78	268,150
POWER	7.91	8.8	8	8.3	479,500
PPL	242.16	243.9	235.15	236.54	1,004,900
PPP	48.25	46.5	46.5	46.5	1,000
PPVC	6.5	7.5	7.5	7.5	3,000
PRL	80.3	80.1	76.7	77.38	25,000
PRWM	35.15	34.6	34.5	34.5	4,000
PSEL	244.5	240.01	240	240.01	400
PSMC	151.34	153	148	150.01	192,200
PSO	339.08	341.89	322.16	323.25	2,540,500
PSYL	16.98	17.49	16.96	17.49	1,500
PTC	25.77	26	24.7	24.97	4,882,500
QUAT	30.995	29.45	29.45	29.45	0
QUET	44.56	46.5	44.6	46.5	72,000
QUICE	7.76	7.84	7.52	7.56	79,000
RAVT	2.9	2.95	2.65	2.8	39,500
REDCO	4.3	4.39	4.02	4.39	1,000
REWM	34.91	34.01	34	34	2,000
RUBY	16.55	17.25	15.55	15.55	38,500
SAIF	33.08	34	32.51	32.62	47,500
SANSM	22.05	21.94	20.95	21.94	1,500
SAZEW	22.52	22.8	22	22	48,000
SBL	2.7	2.79	2.62	2.62	217,000
SCBPL	18	18.01	17.91	18	6,000
SCM	15	15.01	14.95	14.97	26,500
SEARL	89	89.8	85.01	85.73	20,500
SEL	35.2	36	35.5	35.5	10,000
SEPCO	3.05	3.05	2.85	2.9	456,000
SEPL	56.51	57.72	56	57	7,000
SFAT	18	19	17	19	25,000
SGML	22.3	21.67	21.41	21.5	20,000
SGPL	2.66	2.99	2.65	2.99	7,000
SHCI	3.63	4	3.8	3.81	3,000
SHEL	155.6	155	152.5	152.92	92,000
SHSML	19.3	20.3	18.65	20.3	8,000
SIEM	1110.32	1145	1054.81	1054.81	2,100
SILK	2.45	2.47	2.41	2.44	1,528,500
SING	21.11	22.16	22.16	22.16	52,000
SITC	221.81	224	220.6	223.08	19,200
SKFL	14.69	15.15	14	14.25	70,500
SLCL	2.36	2.6	2.4	2.53	2,500
SLYT	30.21	30.7	29	29.07	26,500
SMBL	2.39	2.47	2.27	2.31	70,500
SMTM	7.5	7.44	7.27	7.32	8,000
SNAI	54.86	53	52.13	52.13	1,500
SNBL	7.93	8.1	7.81	7.87	52,000
SNGP	21.81	22.08	21.05	21.13	3,246,000
SPL	14.32	14.39	13.88	13.9	61,000
SPLC	2.5	2.59	2.5	2.5	1,500
SRVI	292.32	306.93	283	286.63	28,000
SSGC	25.13	25.8	24.06	24.37	5,223,500
SSIC	6.25	5.75	5.56	5.56	1,500
SSML	12.12	11.98	11.12	11.33	26,500
STCL	9.4	9.95	9	9.95	6,000
STJT	50.43	48.01	48	48	2,500
STPL	8.09	7.98	7.71	7.82	2,500
SURC	89	85	85	89	500
SZTM	33.5	32	32	33.5	500
TCLTC	68.19	68.99	64.81	68.99	1,500
TDIL	9.35	9.4	8.8	9.3	107,000
TELE	4.51	4.65	4.38	4.4	837,500
TELETFC	89.93	0	0	89.93	0
TGL	26.73	26.6	25.4	25.52	205,000
THALL	144.44	142.52	138	138.97	48,500
TICL	57.88	60.77	54.99	54.99	23,500
TMFBLTFC2	100	0	0	100	0
TPL	8.18	8.28	8	8	52,000
TREET	269.56	272	256.09	256.09	8,500
TREI	1.54	1.6	1.51	1.55	255,500
TRG	9.49	9.65	9	9.07	1,455,500
TRIBL	1.71	1.89	1.79	1.79	1,000
TRIPF	203.48	203.2	197.6	199.41	6,100
TRPOL	1.61	1.75	1.75	1.75	1,000
TRSM	3.38	2.99	2.9	2.98	2,500
TSPL	2.64	2.55	2.45	2.53	6,000
UBL	131.04	131.7	128	129.01	322,000
UBLTFC3	101.4667	0	0	101.4667	0
UCAPM	1.4	1.4	1.4	1.4	1,500
UDPL	17.75	18.38	17.01	17.22	5,500
UNIC	11.25	11	11	11	21,500
UPFL	5288	5300	5030	5030	80
WAHN	64.4	66.5	63	63	30,500
WTCL	4.2	4.47	4.2	4.25	4,959,000
WTL	2.62	2.69	2.5	2.52	2,098,500
WYETH	2649.97	2782.46	2750	2780	460
YOUW	5.5	5	4.81	4.86	33,000
ZAHT	17.2	17.2	16.6	17.2	2,000
ZIL	159.4529	152.9029	152.9029	152.9029	0
Total Turnover					187,593,380

 

KSE EOD Daily Share Price Data - 27-08-2013