KSE EOD Daily Share Price Data - 11-10-2013

For: October 11, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	106	107	100.7	101.43	11,000
AATM	3.85	4.75	3	4.45	18,000
ABL	74.91	78.65	76	77.15	24,000
ABOT	420	425	419.9	425	600
ACPL	136.8	138.9	137	137.87	9,500
ADMM	39.99	40	39	39.9	3,500
AGIL	77	79.85	78.99	79.5	2,500
AGL	12.05	12.2	12	12	3,500
AHCL	19.88	20.5	20.08	20.25	59,000
AHL	29.28	29.76	29.5	29.5	6,000
AICL	70.2	73.71	71	73.71	566,500
AICL-COCT	70.56	0	0	73.98	0
AKBL	11.54	11.79	11.5	11.7	715,000
AKBL-COCT	11.6	0	0	11.74	0
AKBLR	1.34	1.5	1.33	1.4	1,441,000
AKDCL	67	67	67	67	500
AKZO	77.97	79	77.2	77.47	25,000
ALNRS	43.5	43	43	43	5,000
AMTEX	2.25	2.3	2.21	2.3	9,500
ANL	4.97	5.19	4.96	5.06	655,000
APL	429.27	436	430	434.87	83,950
APOT	11.5	12.5	12.5	12.5	500
ARUJ	5.5	5.5238	5.5238	5.5238	0
ASHT	20.55	20.6	20.6	20.6	1,500
ASL	7.6	8.5	7.8	8.21	39,500
ASLPS	7.8	7	7	7	1,000
ATBA	300.5	303	303	303	500
ATIL	51	51.4	51.35	51.38	2,500
ATLH	201.5	203	203	203	300
ATRL	196.75	202.45	198.15	198.96	384,600
ATRL-COCT	197.77	0	0	199.7	0
BAFL	20.75	21	20.4	20.51	2,002,500
BAFLTFC5	102.2619	0	0	102.2	0
BAHL	35.09	35.75	34.6	34.79	526,500
BAHL-COCT	35.27	0	0	34.92	0
BERG	41.75	43	41	42.02	51,500
BFMOD	4	4.8	4.75	4.75	1,500
BGL	3.5	3.85	3.8	3.8	1,000
BHAT	395	395	395	395	100
BIFO	97.25	102.11	96.25	102.11	7,200
BILF	5.8	6	5.8	6	6,500
BIPL	5.7	5.83	5.65	5.7	101,500
BNWM	62	64.99	62	62.04	4,000
BOK	7.15	7.5	7	7.5	36,000
BOP	10.19	10.52	10.28	10.39	4,440,500
BPL	38.65	38.25	37.26	38.25	1,500
BROT	3.5	3.79	3.1	3.45	24,000
BRR	3.44	3.55	3.55	3.55	2,500
BTL	104	108	103	106.33	300
BUXL	13.2	12.5	12.5	12.5	500
BWHL	49.35	46.89	46.89	46.89	500
BYCO	8.39	8.6	8.41	8.47	511,000
CENI	14.5	15.39	15.39	15.39	500
CEPB	46.69	48.25	44.36	44.69	785,500
CFL	26.94	26.25	26	26.25	1,500
CHAS	9.5	10.25	9.99	10.2	12,500
CHBL	3	3.19	2.86	2.94	15,500
CHCC	45.48	46.79	46.05	46.6	15,000
CLCPS	1.42	1.4	1.32	1.4	26,500
CLOV	66.93	66	64.5	65.01	6,500
CML	4.18	4.25	4.07	4.1	207,500
COTT	3	3.1	3	3.1	1,000
CPAL	5.65	5.5	5.32	5.32	2,000
CPL	250.88	255.95	246.13	247.49	4,700
CPPL	41.25	42	41.55	41.64	91,500
CRTM	14.29	15	14.12	14.57	142,500
CSAP	51.24	53.45	50.1	51.69	43,500
CSM	1.81	1.79	1.65	1.79	1,000
CSUML	7.8	8.01	7.8	7.8	41,000
CYAN	59.9	60.5	59.51	59.76	4,000
DAAG	17.16	18.1	16.16	16.44	461,000
DAWH	50.83	52.75	50.89	51.15	65,000
DBCI	3.62	3.7	3.7	3.7	500
DCH	2.52	2.68	2.51	2.57	10,500
DCL	5.11	5.29	5.1	5.19	315,000
DEL	2.01	2.2	1.77	2	4,000
DFML	4.36	4.57	4.31	4.43	125,000
DFSM	2.64	2.8	2.7	2.73	275,500
DGKC	72.01	73.05	72.01	72.32	912,500
DINT	65.69	68.95	68.95	65.69	1,000
DKTM	5.11	5.95	5	5.93	1,500
DLL	75	78.75	78	78	1,000
DOL	5.46	5.84	5.5	5.51	680,500
DSFL	2.33	2.44	2.28	2.31	406,000
DSIL	5.43	5.7	5.3	5.39	47,000
DSL	4.39	4.5	4.25	4.28	119,000
DSML	7.25	6.5	6.5	6.5	500
DWSM	3.23	3.4	3.4	3.4	500
DYNO	35.3	36	34.95	35.86	33,000
ECOP	7.84	8.35	7.95	8.3	64,500
EFLTFC3	98	99.4	99.4	98	1,000
EFOODS	96.17	100.9	96.99	98.74	1,411,500
EFUL	71.5	68.35	68.35	68.35	500
ELSM	77.1	80.25	79.8	80	18,500
ENGRO	137.8	141.45	138.12	138.7	2,638,300
ENGROTFC	102.1	0	0	102.1	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	12.8	13.45	12.8	13.1	761,000
FABL	10.47	10.7	10.51	10.54	395,500
FANM	5.15	5.74	5.2	5.74	18,000
FASM	105	110	106	106.82	3,900
FATIMA	24.26	24.5	24.26	24.38	155,500
FCCL	10.35	10.65	10.4	10.53	1,092,500
FCCL-COCT	10.4	0	0	10.57	0
FCSC	2.74	2.7	2.7	2.7	1,000
FDIBL	1.6	1.56	1.56	1.56	2,000
FECM	3.55	3.65	3.5	3.65	28,500
FECTC	34.53	35.4	34.74	35.13	25,000
FEM	3.33	3.25	3.25	3.25	1,000
FEROZ	103	105	103	105	171,500
FFBL	38.67	39.3	38.75	39.08	285,500
FFC	103.66	104.47	103.3	104.12	495,300
FFC-COCT	104.2	0	0	104.51	0
FHBM	10.97	10.58	10.56	10.58	3,000
FLYNG	3.65	3.7	3.55	3.62	33,500
FNBM	4.26	4.48	4.48	4.26	500
FNEL	4.25	4.88	3.88	4.35	194,500
FNELR1	1.13	1.24	1.02	1.17	3,094,000
FPJM	1.8	1.77	1.58	1.62	9,000
FRSM	33	32	31.76	31.97	3,500
FTSM	4	4	4	4	2,000
FUDLM	10.1	10.2	9.99	9.99	12,500
FZCM	121.25	127.31	115.2	127.16	900
FZTM	389.4	380	380	380	0
GADT	147.5	148	147	147	10,100
GAIL	4.94	4.97	4.5	4.97	208,500
GASF	6.65	6.98	6.6	6.61	101,500
GATM	25.25	25.4	25.25	25.25	6,500
GFIL	9	8.99	8.7	8.99	1,000
GGL	24.45	25.6	24.9	25.6	8,500
GHGL	61	61	59.01	61	4,500
GHNI	18	18.7	18.15	18.57	28,500
GHNL	8.55	8.98	8.6	8.92	135,500
GLAT	97.3417	92.48	92.48	92.48	0
GLAXO	104.76	109.99	104	109.99	82,000
GRYL	4.3	4.94	4.6	4.75	1,500
GTYR	46	46.35	45.31	46.35	1,500
GUSM	3.85	3.4	3.4	3.4	500
GVGL	15.51	15.75	15.05	15.05	106,000
GWLC	11.25	11.35	11.24	11.35	3,000
HABSM	30.97	30.95	30	30.02	111,500
HADC	1.89	1.96	1.96	1.89	1,000
HAL	30	31	30.6	30.95	8,000
HBL	147.85	149.84	147.1	147.93	69,200
HCAR	40.49	41.9	41	41	4,500
HICL	13.71	14.27	13.55	14.27	6,500
HINO	108.5	113.25	113.25	108.5	100
HINOON	78.21	82.12	81	82.12	2,000
HIRAT	15.88	15.88	14.88	14.88	4,000
HMB	21.09	21.8	21	21.36	128,500
HMIM	2.01	2.05	2	2	5,500
HSPI	21.4	21.8	21	21.01	1,500
HUBC	60.91	61.25	59.3	59.86	6,798,500
HUMNL	83.43	84	82	82.53	56,000
HWQS	7.25	7.45	7.05	7.45	17,500
IBFL	59.33	62.29	60	62.29	65,500
IBLHL	44	44.15	43.5	43.99	25,000
ICCT	2.6	3	3	3	500
ICI	176.94	179	176	176.19	5,900
ICIBL	1.5	1.59	1.5	1.52	38,000
ICL	35.8	37.58	35	36.15	25,000
IDEN	3.93	4.34	4.34	4.34	500
IDRT	12.8	12.7	12	12.34	6,500
IFSL	14	13.1	13.1	13.1	500
IGIBL	1.66	1.7	1.65	1.65	40,500
IGIIL	129.57	133.5	129.06	131.01	5,100
INIL	42	42.7	41.51	41.51	54,500
ISL	17.34	17.7	17.27	17.53	574,500
JATM	5.3	6.3	5.35	5.75	4,500
JDMT	64.21	61.1	61	61	1,000
JKSM	30.8	31.5	30.11	31.37	23,500
JOPP	11.7	12	11.75	11.81	2,000
JPGL	2.42	2.64	2.41	2.47	312,000
JSBL	3.83	4	3.8	3.86	1,062,000
JSCL	8.16	8.79	8.21	8.47	3,732,500
JSGCL	30.11	30.11	30.11	30.11	2,500
JSIL	8.59	9.08	8.7	8.8	2,601,500
JSTFC6	101.75	0	0	101.75	0
KAPCO	62.38	63.8	61.77	62.39	1,153,500
KASBB	1.64	1.73	1.64	1.65	10,500
KASBM	3.63	3	2.63	2.67	13,500
KASBSL	6.25	6.6	6.01	6.6	3,500
KESC	5.51	5.8	5.59	5.7	1,486,000
KHTC	270.7719	280	257.24	280	1,400
KML	13.41	13.79	13.77	13.79	1,000
KOHC	94.33	96.43	94.7	95.24	335,000
KOHE	32.97	33	32.6	32.65	17,000
KOIL	2.83	2.7	2.6	2.65	17,000
KOSM	14.19	14.93	14.15	14.37	27,000
KSBP	85	85	85	85	1,000
KTML	18.88	19.24	18.75	19.1	255,000
LOTCHEM	6.59	6.65	6.5	6.52	254,000
LPCL	7.43	7.65	7.4	7.58	565,500
LPL	18.66	18.99	18.65	18.68	52,000
LUCK	234.35	236.25	233	234.98	225,300
MACFL	19.18	19.6	19.43	19.46	18,000
MARI	156.04	163.84	157	162.96	977,700
MCB	251.79	256.4	250	251.07	394,400
MDTL	3.16	3.2	3.05	3.07	566,000
MEBL	38.8	38.8	37.02	37.16	109,500
MEHT	120.27	122	121.1	121.4	800
MERIT	31.16	31	29.61	31	5,500
MFTM	2.34	2.1	2.1	2.1	2,000
MLCF	20.48	20.95	20.4	20.48	2,125,500
MODAM	1.6	2	1.4	1.91	155,500
MQTM	25.44	26.25	25.5	25.66	14,000
MRNS	68.9	69.49	68.75	69.37	6,000
MSOT	24.97	25	24.6	24.6	2,000
MTL	456.37	457	450	451.28	32,250
MUREB	320	317.99	308.1	317.99	19,400
MWMP	2.85	3	2.95	3	9,000
MZSM	3.49	3.55	3.55	3.55	2,000
NAGC	88	90.75	84.1	90.75	20,500
NATF	314.49	327	315	316.5	9,600
NBF	6.01	5.98	5.51	5.98	1,000
NBP	48.49	49.8	48.55	48.91	3,417,500
NCL	57.24	59	57.7	58.66	1,673,000
NCPL	34.47	35.25	34.47	34.9	217,000
NESTLE	6500	6500	6500	6500	20
NETSOL	41.95	42.75	41.25	42.16	473,500
NEXT	4.28	4.84	4.28	4.84	1,500
NIB	2.23	2.3	2.22	2.23	784,500
NICL	6.98	7.63	7.01	7.1	1,619,000
NML	87.37	89.6	87.7	88.34	2,012,700
NOPK	38.02	39.9	38	38	1,500
NPL	30.56	31	30.56	30.72	199,500
NPSM	13.85	12.85	12.85	12.85	500
NRL	200.96	203.57	200	201.95	81,800
OGDC	237.37	241.5	236.12	237.88	144,000
OLPL	23	24.15	22.35	23.74	38,000
OTSU	38.1	38.99	38.98	38.99	1,000
PACE	3.47	3.5	3.25	3.35	241,000
PAEL	17.4	18.15	17.49	17.59	511,500
PAELR	2.64	3.09	2.7	2.93	3,528,000
PAKD	81.8136	78.7774	78.7774	78.7774	0
PAKMI	1.4	1.48	1.4	1.48	19,000
PAKRI	23.43	24	23.68	23.85	95,500
PAKT	315	315	315	315	100
PASL	3.06	3.18	3	3.02	296,500
PCAL	69.42	72.69	72	72	1,000
PGCL	145	138.1	138.1	145	2,000
PGF	21.07	21.4	21.2	21.3	8,000
PIAA	7.66	7.89	7.66	7.7	1,562,000
PIF	9.5	9.8	9.35	9.6	34,500
PINL	7.49	7.25	7.16	7.25	2,000
PIOC	28.61	29.35	28.8	29.16	535,000
PKGP	20.02	20.43	20.11	20.18	28,500
PKGS	235.2	246.49	239	241.14	30,000
PMI	1.81	2.09	1.6	1.63	69,500
PMTFC6	100.0106	0	0	100.0106	0
PNSC	56.04	58.2	57	57.29	71,000
POL	437.46	446.25	442	443.98	38,400
PPL	193.92	198	194.35	194.81	995,800
PRET	159.5	159.65	155	157.33	2,500
PRL	70.73	71	68.26	70.04	5,000
PRWM	45.8	47.9	46.7	47.5	19,000
PSEL	277.75	286.9	286.5	286.9	200
PSMC	123.83	127	123	125.66	140,000
PSO	264.26	271	266.46	269.82	1,422,000
PSYL	18.25	18.4	17.25	18.4	4,000
PTC	25.88	26.43	25.7	25.87	5,034,500
QUICE	5.93	6.22	5.9	6	248,500
RAVT	2.99	2.99	2.9	2.99	1,000
REDCO	4.24	4	3.65	3.99	21,500
REWM	31.13	31.75	29.58	31.75	8,000
RMPL	5181	5370	4950	5246.67	80
RUBY	9.7	10.6	10.6	10.6	500
SAIF	31.01	31.4	30.3	31	83,500
SANE	5.94	5.01	5	5	12,000
SAZEW	19.75	19.99	18.75	18.98	88,500
SBL	2.21	2.3	2.25	2.27	1,485,000
SCBPL	18.25	18.25	18.25	18.25	1,500
SCL	159	151.05	151.05	151.05	200
SCLL	5.5	5.99	5.25	5.29	6,500
SCM	14.75	14.5	13.75	14.5	40,500
SEARL	98.26	100	98	99.47	274,500
SEPCO	2.34	2.5	2.38	2.42	223,000
SGML	19	19.6	19.6	19.6	1,500
SHCI	3.3	3.99	3.11	3.99	1,000
SHEL	134.99	137.99	135	136.9	17,900
SHEZ	576.79	580	551	551	500
SHSML	20.5	20.52	20	20	1,500
SIEM	890.33	890	890	890	100
SILK	2.14	2.15	2.1	2.1	68,000
SING	18.4	19.39	19.39	19.39	500
SITC	207	210.14	208	210	11,600
SKFL	11.76	12	11.4	11.88	15,500
SLCL	3	3	2.11	3	3,500
SLYT	27.38	26.02	26.02	26.02	1,500
SMBL	2	2.1	2	2.01	164,500
SMCPL	8.5	9.39	9.39	9.39	500
SNAI	73.52	75	73	73.66	12,500
SNBL	8.01	8.2	7.85	7.9	72,000
SNGP	20.63	21.2	20.67	20.77	256,000
SPL	14.68	15.45	14.76	14.92	419,500
SPLC	2.91	2.89	2.71	2.89	3,500
SRVI	275.99	282.99	276.99	278.01	2,400
SSGC	24.58	25.25	24.7	25.07	946,500
SSIC	5	5.25	5.25	5.25	5,000
SSML	10.43	10.5	9.5	10.02	183,500
STJT	43.5	44	44	44	500
STML	44.5	42.61	42.61	44.5	500
STPL	7.55	7.55	7.55	7.55	3,500
SUTM	191.3	190	183	190	700
TATM	32.25	31	31	32.25	2,500
TELE	5.73	6.13	5.75	5.81	4,927,500
TGL	21.59	22.66	21.8	21.98	526,000
THALL	122.31	123.5	122.5	122.91	8,100
TMFBLTFC2	100	0	0	100	0
TPL	6.51	7.5	6.8	7	56,000
TREET	114.32	113.24	110.06	110.48	7,500
TREI	1.4	1.5	1.36	1.39	143,000
TRG	9.04	9.44	9.15	9.31	2,389,000
TRIPF	191	191	187	187	6,000
TRPOL	1.55	1.52	1.5	1.51	5,000
TRSM	3.51	3.75	3.4	3.75	1,000
TSPL	1.65	1.99	1.94	1.99	1,500
UBL	125.04	127.44	125	125.04	453,400
UDPL	18.7	19.01	19	19	5,000
WAHN	66.9	67	67	67	5,000
WTCL	4.5	4.5	4.5	4.5	46,500
WTL	2.54	2.74	2.4	2.5	933,000
WYETH	4240	4300	4100	4250	700
YOUW	3.68	4.24	3.22	3.82	11,500
ZAHT	17.23	17	16.34	16.34	5,000
Total Turnover					92,543,100

 

KSE EOD Daily Share Price Data - 11-10-2013