KSE EOD Daily Share Price Data - 20-09-2013

For: September 20, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
ABL	83.21	85.99	84	85.11	70,500
ABOT	420	430	420	422	2,700
ACPL	139.21	139.97	137	138.33	93,600
ADMM	49.74	50	48	48.79	33,500
ADOS	75.6	79.35	77.5	78.57	6,000
AGIC	21.59	21.48	20.61	21.48	1,500
AGIL	79.01	81	79.99	80.73	3,500
AGL	12.38	12.2	11.94	11.94	4,000
AGTL	205.63	205	204.01	204.08	700
AHCL	22.21	22.31	21.9	22.04	238,000
AHL	30.96	31.16	30.8	30.86	29,500
AHTM	21	21	21	21	500
AICL	82.72	85.5	82.01	82.95	1,186,000
AICL-CSEP	82.93	0	0	83.13	0
AKBL	14.29	14.39	13.7	13.78	686,000
AKBL-CSEP	14.33	0	0	13.81	0
AKBLR	4.17	4.3	3.81	3.86	2,795,000
AKZO	86.27	87	84	84.21	87,500
ALICO	30.75	32.28	32.28	32.28	1,000
AMTEX	2.7	2.87	2.65	2.8	193,000
ANL	5.67	5.85	5.7	5.76	316,000
APL	443.99	447	442	443.62	23,350
ARM	44.27	46	46	46	500
ASL	9.21	9.4	9	9.32	33,500
ASLPS	9	8.3	8.3	8.3	500
ASTM	13.8	13.8	12.8	12.8	3,000
ATBA	294.1	308	294.1	303	6,300
ATIL	52.5	53	52.5	52.7	15,000
ATLH	201.92	205	202	204.12	4,800
ATRL	230.06	238.66	230.9	234.79	961,700
ATRL-CSEP	230.64	0	0	235.31	0
AZLCLTFC2	100	0	0	100	0
BAFL	24.38	24.7	23.8	24.07	6,173,500
BAFLTFC5	102.2306	0	0	102.2306	0
BAHL	41.28	42.5	40.6	41.39	2,365,000
BAHL-CSEP	41.38	0	0	41.48	0
BAHLTFC2	102.5697	0	0	102.5697	0
BAPL	17.75	17	17	17	1,000
BCML	77.8	74.99	73.91	73.91	2,000
BERG	35.87	37.35	35.75	36.34	157,500
BHAT	398.05	399.99	399.99	399.99	100
BIFO	102.52	102.01	101.26	101.93	4,700
BIPL	6.22	6.36	6.12	6.28	1,846,000
BNWM	68	71.4	70	71.4	8,000
BOK	8.26	8.25	8.1	8.1	8,000
BOP	13.1	13.16	12.7	12.75	15,130,500
BROT	3.25	3.1	3.05	3.08	13,000
BRR	4.65	4.5	4.4	4.5	817,500
BUXL	14.18	15.09	14	15.09	11,000
BYCO	9.13	9.22	9.02	9.05	674,500
CENI	15.75	16.47	15.99	15.99	4,000
CEPB	38.54	38.55	37.86	38.23	42,000
CFL	29.5	29.01	29.01	29.01	1,500
CHBL	2.75	2.99	2.87	2.91	35,000
CHCC	54	54.89	53.25	54.21	281,500
CJPL	1.8	1.87	1.5	1.87	11,000
CLCPS	1.38	1.49	1.3	1.41	203,000
CLOV	71.2	71.2	71.2	71.2	1,000
CML	3.98	4.23	4	4.02	741,000
COLG	1550	1595	1595	1595	20
COTT	3	3	3	3	500
CPAL	6	6.1	6.1	6.1	500
CPL	243.14	246.5	239.95	240.75	36,400
CPPL	45.55	46	45.6	45.6	8,000
CRTM	15.96	16.35	16	16.01	59,000
CSAP	61.2	63.7	60.75	62.98	811,000
CSIL	6.05	6	6	6.05	500
CSM	1.82	1.83	1.75	1.82	5,500
CSUML	7.82	7.98	7.75	7.75	29,000
CWSM	15	15.4	15.4	15	500
CYAN	72.5	73	72.48	72.75	8,000
DAAG	21.84	22.93	20.75	22.93	206,500
DADX	39.01	39.4	39.4	39.01	4,000
DAWH	54.53	56.38	54.7	55.04	833,000
DBCI	3.8	3.9	3.72	3.78	32,500
DCH	2.81	2.97	2.7	2.73	129,000
DCL	6.01	6.3	5.91	6.24	655,500
DEL	2.31	2.35	2.35	2.35	500
DFML	5.86	6.18	5.83	6.04	588,500
DFSM	2.77	3	2.9	3	3,500
DGKC	76.62	78.94	76.51	78.59	9,693,000
DINT	62.55	65	64.94	65	2,500
DKTM	5.5	5.6	5.6	5.6	5,000
DLL	73.8	75.99	75.99	75.99	500
DMTM	7	8	7	8	1,500
DOL	5.03	5.2	5.07	5.2	6,000
DSFL	2.75	2.98	2.75	2.8	1,714,000
DSIL	5.01	5.19	5	5.08	36,000
DSL	4.5	4.7	4.48	4.51	23,000
DWAE	3	2.75	2.5	2.75	1,000
DWSM	3.7	3.85	3.25	3.78	5,500
DYNO	34.41	36.13	35.35	36.04	105,500
ECOP	5.4	5.6	5.5	5.5	1,500
EFLTFC	100.4219	0	0	100.4219	0
EFLTFC3	98	0	0	98	0
EFOODS	116.08	116.7	114	114.88	1,991,200
EFUL	71.5	72.5	72	72.5	7,500
ELSM	69.99	70	69	69	8,500
EMCO	3.84	4.09	3.81	3.81	39,000
ENGRO	147.42	153.5	146.76	150.71	7,646,500
ENGROTFC	102.1	0	0	102.1	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	13.03	13.18	12.92	12.99	590,000
ESBL	3.79	3.41	3.41	3.41	1,500
EXIDE	296	303	292.6	300.01	1,200
FABL	11.82	12.2	11.6	11.64	5,939,500
FANM	5.01	5.49	4.82	4.82	2,500
FASM	125	125	120	120.02	4,400
FATIMA	26.06	26.5	25.75	26.36	4,948,500
FCCL	11.83	12.04	11.75	11.92	8,246,000
FCCL-CSEP	11.86	0	0	11.95	0
FCSC	3	3.15	3.05	3.07	109,500
FDIBL	1.9	1.9	1.75	1.75	54,000
FECM	4.2	4.18	3.6	4.18	1,500
FECTC	42.47	44.59	42.5	44.59	469,500
FEM	4.1	3.9	3.9	3.9	60,000
FEROZ	108.5	110.85	108	109.74	11,000
FFBL	38.89	39.25	38.75	39.17	558,000
FFC	106.02	106.29	105.5	105.7	1,102,200
FFC-CSEP	106.29	0	0	105.93	0
FFLM	3.3	3.25	3.15	3.2	12,000
FHAM	8.75	8.75	8.75	8.75	19,500
FHBM	10.5	10.8	10.5	10.8	7,500
FLYNG	3.92	4	3.89	3.96	78,500
FML	33	34.65	34.65	34.65	1,000
FNBM	5.75	5.8	5.8	5.8	6,500
FNEL	5.24	5.93	5.01	5.42	146,000
FPJM	1.87	1.85	1.82	1.85	99,000
FPRM	17.306	17.1179	17.1179	17.1179	0
FUDLM	10.5	10.49	10.49	10.49	1,000
FZCM	122.75	128.88	122	123	1,100
GADT	159.62	163	157.5	157.9	27,400
GAIL	5.15	5.63	5	5.62	8,000
GASF	7.76	7.9	7.65	7.9	12,500
GATM	27.82	29.21	28.97	29.21	64,000
GFIL	8.9	9.1	9.1	9.1	5,000
GGL	27.6	28	27.75	27.75	17,500
GHNI	23.62	24.06	23.65	24	39,500
GHNL	10.25	10.24	9.91	10.05	298,500
GLAT	176.4761	167.66	167.66	167.66	0
GLAXO	115.07	116.88	114.86	116.03	69,500
GRAYS	34.4	34	34	34	500
GRYL	5.54	5.8	5.8	5.8	500
GSPM	3.5	3.5	3.3	3.31	2,000
GTYR	50.07	52.57	51.8	52.57	108,500
GVGL	17.19	17.4	17.2	17.4	3,500
GWLC	12.69	12.7	12.7	12.7	500
HABSM	27.8	27.75	27.6	27.6	6,500
HAL	29.75	30.7	30.7	30.7	1,000
HBL	173.89	177.5	167.11	170.64	867,000
HCAR	45.62	46	45.02	45.31	41,000
HICL	14	14	14	14	8,500
HINOON	91.68	94.5	92.5	93.14	5,500
HIRAT	18.27	19.24	17.5	17.94	91,500
HMB	24.8	25.4	24.25	24.56	905,000
HSPI	22.32	23.2	22.9	23	3,500
HUBC	64.31	65.55	64.3	64.61	1,930,000
HWQS	7.2	8.1	7.4	7.47	27,000
IBFL	48	48.5	48.5	48.5	14,000
IBLHL	44.5	44.76	44	44.75	16,500
ICI	193.38	202.4	196.05	199.03	145,200
ICIBL	1.5	1.57	1.5	1.55	150,000
ICL	51.28	52.3	51	51.5	4,000
IDEN	5.1	5.39	5.1	5.24	7,000
IDRT	12.15	12.25	12.25	12.25	5,000
IFSL	14.55	14.55	14.55	14.55	114,500
IGIBL	1.94	2.19	1.96	2.05	4,314,500
IGIIL	139.42	146.39	140	144.37	165,000
ILTM	963.87	1012.06	915.69	930	900
INDU	334	334	329	330.35	4,200
INIL	47.78	48.4	47.61	48.28	44,000
ISIL	193.46	202	183.79	190	3,700
ISL	18.09	18.43	17.9	17.91	436,000
JATM	7.25	8.25	8.25	8.25	8,000
JDMT	91.95	87.5832	87.5832	87.5832	0
JDWS	139.61	146.59	139.5	144.5	12,200
JKSM	25	25	24	24	10,500
JLICL	140.8	140	140	140	5,000
JOPP	14.75	15.4	13.75	14.25	26,000
JPGL	2.83	3.1	2.87	2.98	936,000
JSBL	4.46	4.48	4.3	4.34	555,000
JSCL	9.74	10.23	9.75	9.9	3,187,000
JSGCL	32.5	33.98	32.01	32.37	6,000
JSIL	8.45	8.7	8.45	8.55	366,500
JUBS	6.5	6.35	6.35	6.35	500
KAPCO	64.53	65.08	63.55	64.16	453,500
KAPCO-CSEP	64.69	0	0	64.3	0
KASBB	2.02	2.06	1.91	1.97	95,500
KASBSL	7.16	7.29	7.04	7.04	3,000
KESC	6.05	6.23	5.98	6	4,741,000
KHTC	270.86	284.4	257.32	284.27	1,000
KML	16.4	16.85	16	16.31	45,500
KOHC	93.15	96	91.3	94.9	1,328,500
KOHE	38.5	38.8	38.1	38.26	23,500
KOHS	15.91	14.91	14.91	14.91	1,000
KOIL	2.81	2.9	2.78	2.88	55,500
KOSM	10.14	10	10	10	500
KSBP	82	85	83	83.4	4,500
KTML	23.01	23.55	21.86	22.93	576,000
LIBM	260	260	260	260	1,000
LMSM	4.09	3.86	3.86	3.86	1,500
LOTCHEM	6.95	7.09	6.91	6.94	573,500
LPCL	7.72	7.99	7.54	7.84	793,500
LPL	20.63	20.7	20.45	20.52	52,500
LUCK	246.34	251.5	243.83	248.86	843,400
MACFL	26.2	26.24	25.77	25.88	11,000
MARI	162.05	164.11	159	159.33	357,000
MCB	301.45	306.5	298.5	303.61	758,400
MCBAH	16.85	16.64	16.64	16.64	500
MDTL	2.8	3.14	2.82	2.98	1,244,500
MEBL	39.06	39.3	38.91	39.06	115,500
MEHT	121.5	125.75	122	125.1	10,100
MERIT	25.5	25.5	25.5	25.5	2,500
MFFL	515	520	506	519	500
MFTM	2.55	2.58	2.3	2.34	34,000
MLCF	24.94	25.99	24.67	25.81	8,807,500
MQTM	23.82	24.18	23.1	23.1	2,500
MRNS	67.1	68	68	68	500
MSOT	27.7	28.49	27.1	27.67	28,000
MTIL	2.3	2.4	2.4	2.4	5,000
MTL	480.76	504.79	484	492	7,700
MUBT	3.66	3.35	3.35	3.35	1,000
MUREB	319.3	325	320	325	4,700
MWMP	3.35	3.49	3.25	3.4	11,000
NATF	358.58	356.02	352.5	353.65	2,000
NBP	55.08	56.38	54.3	54.61	14,635,000
NCL	59.44	61.3	59.99	60.85	1,782,000
NCPL	37.09	37.5	36.9	37.42	262,500
NETSOL	45.77	47.7	46	46.36	432,500
NEXT	4.65	4.54	4.1	4.2	49,500
NIB	2.67	2.69	2.5	2.53	4,052,500
NICL	6.46	6.78	6.26	6.32	1,492,500
NML	97.46	98.8	97	97.96	1,054,800
NONS	24.38	23.75	23.2	23.2	1,000
NOPK	45.5	45.49	43.23	45.49	1,500
NOPKNV	34.5	32.78	32.78	32.78	500
NPL	34.04	34.4	32.5	33.03	1,052,500
NRL	224.18	224.94	221.95	224.29	31,800
NSRM	17.54	16.54	16.54	16.54	500
OGDC	249.85	253	248	250.8	359,800
OLPL	24.29	25.39	23.89	25.25	8,500
OLSM	4	4.34	4.34	4.34	500
PACE	3.7	4.1	3.62	3.91	4,733,500
PAEL	22.99	24.09	22.7	23.65	1,450,500
PAELR	9.42	9.8	9.07	9.23	3,888,000
PAKMI	1.49	1.5	1.4	1.4	8,000
PAKRI	26.43	26.5	26	26.3	214,000
PAKT	305.76	321.04	300	320	182,900
PASL	3	3.2	3	3.15	537,000
PASM	4.3	4.85	4.85	4.85	15,000
PCAL	74.78	78.51	76.5	76.99	7,500
PECO	47	49	49	49	500
PGCL	147.91	154	144.5	152.16	1,600
PGF	27.95	28.2	27.85	27.97	408,000
PIAA	8.5	8.85	8.29	8.46	5,974,500
PICT	210.99	220	207	218.74	3,400
PIF	13.06	13.25	13	13.08	123,000
PINL	7.5	7.84	7.84	7.84	500
PIOC	30.25	31.76	30.9	31.76	4,599,000
PKGI	11	11.3	11.25	11.26	2,500
PKGP	21.48	21.5	21.15	21.38	143,000
PKGS	259.43	264.75	257.01	262.69	124,000
PMI	1.9	2	1.95	2	1,000
PMRS	84	88.2	88.2	84	500
PMTFC6	100.0106	0	0	100.0106	0
PNGRS	2.33	2.54	2.34	2.35	21,000
PNSC	62.34	65.45	63.75	65.45	376,500
POL	471.79	478	471.05	472.65	178,500
POWER	7.29	7.48	7.25	7.33	14,000
PPL	200.89	204.6	200.52	202.35	1,541,100
PPP	40.83	42.69	41	42.6	2,000
PPVC	5.15	5.4	5.15	5.39	8,000
PRET	152.5	155	150	151.25	700
PRL	77.15	77.5	76	76.33	20,000
PRWM	37.95	39.8	39.5	39.5	4,500
PSMC	146.75	146	143.05	146	3,700
PSO	288.35	297.79	286	293.53	3,231,900
PSYL	18.36	18.3	18.3	18.3	0
PTC	26.17	27.47	26.3	27.45	30,702,000
QUICE	6.92	7	6.7	6.84	133,000
RAVT	2.99	3.75	3	3	14,500
REDCO	4.74	4.59	4.59	4.59	500
REWM	33.7	33.8	33.5	33.52	6,500
RICL	7.58	7.2	7	7.2	2,500
RUBY	9.74	10.5	10.25	10.38	1,000
SAIF	30.8	31.65	30.9	31.62	37,500
SANE	5	6	4	6	62,500
SARC	5.5	5.53	5.52	5.52	1,000
SBL	2.9	2.95	2.63	2.73	550,000
SCBPL	20	20.49	20.05	20.06	12,500
SCM	17	17	16.9	17	90,000
SEARL	90	90.25	88.02	89.97	47,000
SEPCO	2.87	3.1	2.85	2.91	420,000
SEPL	51.9	53.49	51.7	53.49	4,000
SGML	18.9	19	17.91	17.91	36,000
SGPL	2.3	2.8	2.68	2.69	24,000
SHEL	145.97	147	145	145.38	38,300
SHEZ	610	624.99	610	624.99	350
SHFA	70.5	74.02	74.02	74.02	0
SHNI	6.5	6.2	6.2	6.2	1,000
SIEM	967	1015.35	971	1010.19	20,250
SILK	2.37	2.37	2.3	2.36	416,000
SITC	224.65	226.88	223	223.78	31,300
SKFL	12.65	12.95	12.41	12.55	13,500
SLCL	3	3	2.99	2.99	4,500
SLYT	30	30.49	29.5	29.5	1,000
SMBL	2.34	2.44	2.23	2.29	202,500
SMCPL	8.79	8.6	8.51	8.51	4,000
SNAI	52.45	52	52	52	2,000
SNBL	9.44	10.08	9.3	9.76	2,610,000
SNGP	21.91	22.2	21.5	21.91	1,658,500
SPL	13.03	13.2	12.8	12.96	44,500
SPLC	2.39	2.45	2.35	2.43	2,500
SRSM	7.1	6.51	6.51	6.51	500
SRVI	300.48	308.1	299.01	300.09	7,100
SSGC	24.64	25.64	24.51	25.14	4,916,500
SSML	11.49	12.4	11.75	12.21	298,500
STCL	10.4	10.4	9.7	10	36,500
SUTM	199.01	208.96	208.96	199.01	100
TATM	35.23	36.5	35.5	36	14,000
TDIL	9.35	9.44	9.44	9.44	500
TELE	4.69	5.69	4.9	5.69	10,793,000
TELETFC	89.93	0	0	89.93	0
TGL	24.99	25.24	24.8	24.87	232,500
THALL	126.97	127.49	125.21	127	7,200
THAS	9.57	10.53	8.57	10.16	6,000
TICL	49.44	46.97	46.97	46.97	1,000
TMFBLTFC2	100	0	0	100	0
TPL	7.6	7.49	7.05	7.15	26,000
TREET	200.61	209	190.62	191.11	6,000
TREI	1.7	1.74	1.57	1.63	8,000
TRG	10.5	10.87	10.33	10.47	6,214,000
TRIBL	1.51	1.55	1.41	1.42	24,000
TRIPF	191.48	194	192.9	192.9	500
TRPOL	1.6	1.67	1.5	1.5	27,000
TSBL	2.8	2.74	1.95	2.74	9,500
TSPL	2.15	2.36	2.02	2.3	101,500
UBL	149.36	156.4	145.25	152.11	3,814,900
UDPL	17.77	18.77	17.25	18.77	233,000
WAHN	66.5	66.25	65	66.25	12,500
WTCL	4.5	4.5	4.5	4.5	143,000
WTL	2.51	3.34	2.55	3.08	39,915,000
WYETH	3640	3822	3549.99	3822	2,560
YOUW	4.95	5	5	5	500
ZAHT	16.6	16.8	16.3	16.3	5,500
ZIL	110	104.5	104.5	104.5	500
ZTL	5.99	6.88	5.5	6.88	3,000
Total Turnover					275,672,630

 

KSE EOD Daily Share Price Data - 20-09-2013