KSE EOD Daily Share Price Data - 21-10-2013

For: October 21, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AASM	16.99	15.99	15.99	15.99	500
AATM	4.85	4.25	3.85	3.9	16,500
ABL	77.15	79	78	79	3,500
ACPL	138.16	140.9	138	138.67	42,400
ADMM	38.9	40.5	40.5	40.5	1,500
ADOS	61.76	64.8	64.5	64.8	3,000
AGIC	20.15	20	20	20	500
AGIL	79	79	79	79	1,000
AHCL	20.25	21.19	20.35	20.39	30,500
AHL	29.14	30.4	29.2	29.2	12,000
AICL	73.42	75.9	73.9	74.1	183,500
AICL-COCT	73.61	0	0	74.24	0
AKBL	12.01	12.3	11.16	11.38	3,061,500
AKBL-COCT	12.04	0	0	11.4	0
AKBLR	1.69	1.75	0.69	0.91	20,456,000
AKDCL	68	71	70.99	71	3,000
AKZO	77.6	79.89	78	78.01	19,000
ALICO	34.05	34	34	34	1,500
AMTEX	2.23	2.31	2.24	2.3	91,500
ANL	5.03	5.17	4.97	5	710,000
APL	421.51	434.97	427	431.93	100,800
ARM	45.8	48.05	47.5	48.05	1,000
ARUJ	5.8716	4.88	4.88	4.88	1,000
ASL	8.25	8.25	8.01	8.01	10,500
ASLPS	7	7.25	7.25	7.25	3,500
ATBA	301	307	302	307	3,800
ATIL	51.6	51.75	51.25	51.62	4,000
ATLH	202	204.99	204.97	204.99	500
ATRL	196.01	202	192	193.46	326,800
ATRL-COCT	196.52	0	0	193.82	0
BAFL	20.56	21.49	20.6	21.1	4,166,500
BAHL	34.57	36	34.75	36	850,500
BAHL-COCT	34.66	0	0	36.07	0
BERG	41.5	43	39.9	41.2	227,500
BIFO	98.11	101.9	94	95.98	400
BIPL	5.71	5.88	5.7	5.7	131,500
BNWM	62.04	64.9	60	60	1,500
BOK	7.29	7.5	7.11	7.15	26,500
BOP	10.34	10.77	10.48	10.56	4,635,500
BPL	36.45	36	36	36	2,000
BROT	3.22	3.17	3.1	3.1	2,000
BRR	3.73	3.74	3.73	3.74	2,500
BTL	106.62	111.95	111.8	106.62	200
BYCO	8.53	8.89	8.53	8.57	1,220,000
CEPB	44.2	45.39	44	44.03	35,000
CFL	25.75	27	26.5	27	4,000
CHAS	10.2	9.75	9.75	9.75	500
CHBL	2.94	2.81	2.72	2.76	15,500
CHCC	46.6	48.93	47.35	48.93	257,500
CJPL	1.75	1.85	1.79	1.85	25,000
CLCPS	1.34	1.36	1.34	1.34	4,000
CML	4.06	4.12	4.05	4.06	223,500
CPAL	4.95	5.74	4	5.5	7,500
CPL	240.23	244.99	235	235.29	12,700
CPPL	42.1	43.4	42.74	43	114,000
CRTM	14.7	15	14.5	15	24,000
CSAP	50.09	52.25	51	52.07	70,000
CSIL	5.9	6.8	6.8	6.8	1,000
CSM	1.84	1.84	1.84	1.84	500
CSUML	7.8	7.85	7.8	7.81	19,500
CYAN	59.76	59.2	59.01	59.2	1,000
DAAG	16.19	16.85	15.85	16.3	22,000
DADX	31.01	30.02	30.01	30.02	1,000
DAWH	50.14	51.59	50.35	50.52	65,500
DBCI	3.69	3.8	3.6	3.74	110,000
DCH	2.57	2.7	2.53	2.56	27,500
DCL	5.15	5.75	5.25	5.55	859,500
DEL	2	1.98	1.96	1.97	1,500
DFML	4.47	4.56	4.4	4.42	92,000
DFSM	2.63	2.75	2.51	2.58	293,000
DGKC	68.48	71.9	69.9	71.63	2,694,500
DINT	58.15	60.5	55.25	57.88	1,500
DLL	75	78.75	77	77	2,500
DOL	5.41	5.87	5.61	5.72	343,500
DSFL	2.26	2.42	2.26	2.29	608,500
DSIL	5.13	5.31	4.95	4.99	154,500
DSL	4.31	4.5	4.25	4.26	44,000
DWAE	2.66	2.99	2.87	2.99	1,500
DWSM	3.4	3.59	3.59	3.59	500
DYNO	36.35	36.5	35.5	36	43,000
ECOP	7.99	8.99	8.1	8.99	137,500
EFLTFC3	98	0	0	98	0
EFOODS	95.48	98.49	90.71	90.71	2,016,600
EFUG	80	81.37	76	77.32	4,000
EMCO	2.98	3.1	3	3.1	55,500
ENGRO	132.41	136.4	133.8	134.04	3,309,900
ENGROTFC	102.1	0	0	102.1	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	13.11	13.48	13.13	13.14	476,000
EXIDE	300	309.99	303	305.05	900
FABL	10.48	10.9	10.6	10.76	542,000
FATIMA	24.96	25.55	25	25.07	183,000
FCCL	10.52	11.52	10.7	11.52	14,169,000
FCCL-COCT	10.55	0	0	11.54	0
FCSC	2.7	2.71	2.7	2.7	31,000
FDIBL	1.6	1.65	1.6	1.64	7,000
FECM	3.99	4	4	4	11,000
FECTC	33.25	34.91	34.5	34.91	28,000
FEROZ	97.47	100.98	93.01	95.6	2,000
FFBL	38.9	39.4	39.1	39.14	313,500
FFC	103.93	105.5	103.05	103.4	825,600
FFC-COCT	104.2	0	0	103.59	0
FFLM	2.4	2.84	2.4	2.84	26,000
FHAM	8.84	8.53	8.53	8.53	1,000
FHBM	10.37	10.8	10.69	10.69	3,000
FIBLM	2.5	2.95	2.07	2.95	59,000
FLYNG	3.7	3.95	3.8	3.87	105,500
FNEL	4.31	4.85	4.35	4.54	63,000
FNELR1	1.21	1.44	1.2	1.24	4,507,000
FPJM	1.62	1.79	1.68	1.68	10,500
FRSM	31	32.45	31.1	31.19	7,500
FTSM	4	4	4	4	6,000
FUDLM	8.99	9.98	9.98	9.98	2,500
GADT	148.38	152	150	151.5	800
GAIL	4.7	4.9	4.9	4.9	5,000
GASF	6.9	7.1	6.95	7.08	10,500
GATI	164	166	166	166	1,600
GATM	25	25.5	24.9	24.91	15,500
GFIL	8.7	9.05	9	9	2,000
GGL	24.55	25.28	24.8	25.28	11,500
GHNI	18.5	18.75	18.5	18.5	21,500
GHNL	8.63	8.7	8.5	8.52	107,000
GLAT	92.48	88	87.86	88	4,500
GLAXO	107.62	111.4	109	109.57	78,500
GTYR	45.88	46.89	45.5	45.5	17,000
GVGL	14.55	15.5	15.5	15.5	500
GWLC	10.4	11.4	11	11.4	43,500
HABSM	30.49	30.5	30.1	30.1	6,000
HADC	1.89	1.86	1.85	1.86	4,500
HAL	26.95	28.29	25.62	28.29	67,500
HBL	146.24	149.6	146.31	148.16	93,200
HCAR	42.58	43.43	42.8	43	29,500
HICL	14.27	14.01	13.9	13.9	12,000
HINO	108.5	111.9	111.75	108.5	200
HINOON	82.5	84	82	82	7,000
HIRAT	13.88	12.88	12.88	12.88	126,000
HMB	20.79	21.82	21.01	21.8	200,500
HUBC	60.04	61.75	60.18	60.86	1,403,000
HUMNL	52.1	50	49.5	49.51	3,000
HWQS	7.11	7.15	7.15	7.15	1,000
IBFL	65.4	68.67	68.67	68.67	3,500
IBLHL	36.88	37	35.04	36.44	8,000
ICI	172.8	176.71	174	174.77	40,400
ICIBL	1.53	1.59	1.45	1.5	28,500
ICL	36	37.4	36	36	3,500
IDEN	4	3.9	3.71	3.72	28,500
IDRT	12.34	13	12.7	13	25,000
IDSM	11	12	12	12	500
IGIBL	1.65	1.7	1.6	1.62	182,500
IGIIL	134.75	132.95	130.1	131.58	3,700
INDU	321.18	320	305.13	305.13	11,200
INIL	41.51	42.49	42.25	42.25	104,000
ISL	17.5	18	16.5	16.5	1,935,500
ISTM	14	14	14	14	4,000
JATM	5.3	6.3	5.01	5.34	4,500
JKSM	26.57	26.15	26	26	5,000
JOPP	11.81	12.81	11.8	12.16	16,500
JPGL	2.5	2.6	2.46	2.48	296,500
JSBL	3.85	3.95	3.81	3.83	65,500
JSCL	8.43	8.74	8.1	8.17	4,209,000
JSGCL	30.2	30.51	30.51	30.51	2,500
JSIL	8.68	9.04	8.7	8.75	468,500
JSTFC6	101.75	0	0	101.75	0
KAPCO	58.11	59.75	58.8	59.14	347,000
KASBB	1.73	1.78	1.68	1.75	81,500
KASBSL	6.31	6.78	6.15	6.78	1,500
KESC	5.55	5.71	5.55	5.57	647,500
KHTC	280	281	266	266	500
KML	13.99	13.99	13.89	13.99	2,500
KOHC	95	98.49	95.5	97.44	832,500
KOHE	32.88	33	32.8	32.93	15,000
KOHP	2.93	3	3	3	1,500
KOIL	2.6	2.7	2.6	2.7	50,000
KOSM	14.25	14.7	14	14.34	98,000
KSBP	80.75	78.9	76.75	78.38	21,500
KSTM	2.49	2.11	2.11	2.11	500
KTML	18.35	19.35	19	19.35	196,500
LEUL	4.65	5	5	5	500
LMSM	3.3	3.68	3.5	3.68	4,000
LOTCHEM	6.49	6.69	6.45	6.46	324,500
LPCL	7.46	8.12	7.6	8.01	3,558,000
LPL	18.5	18.85	18.05	18.14	215,000
LUCK	228.06	235	230.95	233.09	928,900
MACFL	19.18	19.6	19	19.24	13,000
MARI	158.85	164.1	160	160.46	336,000
MCB	246.34	253.5	249.5	250.28	290,200
MCBAH	16	16.0275	16.0275	16.0275	0
MDTL	3.12	3.18	3.01	3.03	157,000
MEBL	37.5	38	37.89	38	8,500
MERIT	31.2	31	31	31	1,000
MFTM	2.11	2.2	2.2	2.11	1,000
MLCF	20.25	21.26	20.76	21.26	1,524,500
MQTM	25.66	26.5	25	25.22	22,500
MRNS	69.66	67.98	66.18	67.59	7,000
MSOT	24.3	25	24.3	24.3	4,500
MTL	433.73	443	431	440.58	17,400
MUBT	3.21	3.4	3.4	3.4	500
MZSM	3.55	3	3	3	2,000
NAGC	80.55	83.99	83.99	83.99	500
NATF	309.2	302.5	302.25	302.25	200
NBP	48.27	50.35	49.25	50.18	4,397,500
NCL	50.76	52.9	51.8	52.24	810,500
NCPL	33.26	34.49	34	34.21	279,500
NESTLE	6500	6550	6200	6550	100
NETSOL	37.13	38.2	37.24	37.38	117,000
NEXT	3.86	3.86	3.42	3.47	2,000
NIB	2.22	2.4	2.24	2.31	4,490,500
NICL	7.01	7.25	7.01	7.06	182,500
NML	86.44	89.75	88.49	88.97	1,394,400
NOPK	39.9	38	38	38	500
NPL	30.43	31.3	30.79	30.81	272,500
NRL	200.22	205.99	190.21	191.06	361,800
OGDC	237.03	240	234.01	234.76	381,000
PACE	3.4	3.5	3.35	3.38	152,000
PAEL	16.7	17.4	15.7	15.7	1,482,500
PAELR	2.3	2.55	1.3	1.31	12,154,000
PAKD	74.84	71.5	71.1	71.1	26,000
PAKMI	1.33	1.41	1.4	1.4	10,500
PAKRI	23.81	24.6	24	24.11	119,000
PAKT	315	316	315.5	315.5	200
PASL	3	3.2	2.97	3	282,000
PASM	4.9	4.53	4.53	4.53	500
PCAL	72	74.89	74.89	74.89	500
PGCL	145	143	143	145	100
PGF	21.45	21.75	21.55	21.6	17,000
PIAA	7.68	8.11	7.79	7.82	1,975,000
PIF	9.59	9.6	9.53	9.53	9,000
PIL	6.33	6.5	6.5	6.5	2,500
PINL	7.25	7.5	7.5	7.5	3,000
PIOC	28.85	30.29	29.25	29.54	2,862,500
PKGP	20.27	20.7	20.32	20.43	256,000
PKGS	242	245.99	237	238.75	12,800
PMI	1.83	2	1.8	1.88	17,500
PNSC	56.11	58.91	56.75	58.9	64,000
POL	443.4	452.75	448.25	450.2	224,750
POWER	7.1	7.15	7.05	7.05	3,000
PPL	192.47	199	194.6	195.9	1,006,500
PPP	42.86	44.49	44.45	44.49	1,000
PPVC	4.52	4.6	4.4	4.4	3,000
PRL	69.22	69	66.1	66.5	38,000
PRWM	42.5	43.4	43	43.4	3,500
PSEL	286.9	297.5	272.56	272.56	400
PSMC	125.66	129.99	122	122.7	8,100
PSO	267.76	275.5	270.22	271.11	1,017,900
PTC	25.42	26	25.22	25.35	2,736,500
QUET	45.7	44	44	44	500
QUICE	5.99	6.1	5.85	5.93	79,500
RAVT	3	2.99	2.82	2.94	47,500
RCML	56.43	54	53.65	54	8,500
REDCO	4.3	4	4	4	1,000
REST	39.5	38	38	38	0
REWM	30.3	30.52	29	29.01	5,000
RUBY	10.5	11.25	11.25	11.25	500
SAIF	28.45	29.87	29	29.87	84,000
SANE	5.99	6.99	5.02	5.02	274,500
SAZEW	18.98	19.01	18.9	18.9	4,000
SBL	2.39	2.5	2.3	2.43	125,500
SCBPL	18.3	18.95	18.95	18.95	500
SCLL	5.27	5.2	5.2	5.2	4,000
SEARL	76.87	80.5	78.1	79.02	150,500
SEL	30.8	32.34	32.34	32.34	7,000
SEPCO	2.5	2.6	2.46	2.51	270,000
SEPL	51.6	52.4	52.4	52.4	500
SFAT	15	14.4118	14.4118	14.4118	0
SGML	19	19.5	18.45	18.99	2,000
SHEL	135.99	137.51	135.01	135.92	18,800
SHFA	74	77.7	77	77.7	11,000
SHNI	5.9	5.33	5.33	5.9	1,000
SIEM	905	923.9	905.02	917.5	1,100
SILK	2.1	2.13	2.08	2.11	127,000
SITC	210	215.11	212	215	16,000
SKFL	12.03	11.75	11.75	11.75	1,000
SKRS	2.51	3	3	3	500
SLCL	3	2.95	2.9	2.9	2,000
SLYT	24.72	24.69	23.49	24	35,000
SMBL	1.99	2.05	1.99	2	108,000
SMTM	6.09	6.2	6.2	6.2	3,000
SNAI	55.68	58.45	55	55.5	4,000
SNBL	8	8.24	7.81	7.94	38,000
SNGP	20.73	21.15	20.76	20.94	371,000
SPL	14.81	15.74	15	15.58	775,500
SPLC	2.9	2.89	2.71	2.89	2,500
SRVI	276.01	280	278.99	279.97	900
SSGC	25.55	25.83	24.96	25.08	1,176,500
SSIC	5.25	5	5	5	4,500
SSML	9.07	9.2	8.75	8.78	284,500
STCL	9	9.15	9	9	2,000
STJT	44	45	45	45	1,000
STPL	7.55	7.65	7.5	7.65	13,000
SURC	78.55	75.1	75.05	75.05	1,000
TATM	32.25	31	31	31	500
TCLTC	41.5	40	39.5	40	1,000
TDIL	9	9.28	9.28	9.28	500
TELE	5.72	6.09	5.7	5.73	1,131,500
TGL	21.65	22.73	21.76	22.01	956,500
THALL	117.42	118.69	117	117.51	5,000
TPL	7	7.25	7	7.06	112,500
TREET	105.96	111.25	105	108.62	29,000
TREI	1.36	1.45	1.33	1.33	25,000
TRG	9.24	9.6	9.32	9.46	1,859,500
TRIBL	1.4	1.56	1.5	1.56	4,500
TRIPF	188	190	190	190	4,100
TRPOL	1.5	1.6	1.51	1.53	6,000
TSPL	1.8	1.94	1.75	1.8	6,500
UBL	123.15	126.5	117.21	118.88	1,288,900
UCAPM	1.23	1.25	1.25	1.25	10,000
UDPL	18.85	19.19	17.85	19.19	4,000
UNIC	11.5	11.5	11.5	11.5	500
WAHN	68.1	71	68.99	69	1,500
WTL	2.51	2.73	2.49	2.51	911,500
WYETH	4200	4300	4100	4150	180
YOUW	3.66	3.95	3.95	3.95	500
ZAHT	16.5	16.5	16.12	16.48	15,500
Total Turnover					136,490,430

 

KSE EOD Daily Share Price Data - 21-10-2013