KSE EOD Daily Share Price Data - 29-10-2013

For: October 29, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
ABL	81	84	81.99	83.15	323,500
ABOT	434	428.99	420.05	423.14	1,300
ACPL	134.5	135.15	134.01	134.54	23,500
ADMM	40.55	41.94	41.94	41.94	2,500
AGIL	77	76.74	76.74	76.74	500
AGL	12.75	12.4	11.82	11.82	6,500
AGTL	197	195.2	195.2	197	100
AHCL	19.37	19.85	19.51	19.81	121,000
AHL	28.8	29.44	28.65	28.79	8,000
AHTM	14.5892	14.79	14.79	14.79	0
AICL	72.71	73.2	71.8	72.06	59,500
AICL-CDEC	74.32	0	0	73.62	0
AICL-CJAN	75.25	0	0	74.53	0
AICL-CNOV	73.58	0	0	72.89	0
AKBL	10.93	11.15	10.91	11.01	133,000
AKBL-CDEC	11.17	0	0	11.25	0
AKBL-CJAN	11.31	0	0	11.39	0
AKBL-CNOV	11.06	0	0	11.14	0
AKZO	85.68	89.89	83.1	89	327,500
AMTEX	2.22	2.33	2.23	2.3	63,000
ANL	5.07	5.15	5	5.01	144,000
APL	444.24	445	440	440.88	9,350
ARUJ	7.5	7.6	7.5	7.5	2,000
ASL	8.4	8.3	8.1	8.2	2,000
ASLPS	8.25	7.26	7.26	7.26	500
ATIL	53.25	54.5	53.6	53.6	7,500
ATLH	205.5	205	202	202	7,900
ATRL	179.78	182.68	178.03	181.87	346,400
ATRL-CDEC	183.77	0	0	185.81	0
ATRL-CJAN	186.06	0	0	188.11	0
ATRL-CNOV	181.94	0	0	183.97	0
BAFL	22.47	22.55	22.2	22.4	982,500
BAFLTFC5	102.2	0	0	102.2	0
BAHL	36.6	36.8	36.5	36.5	383,500
BAHL-CDEC	37.41	0	0	37.29	0
BAHL-CJAN	37.88	0	0	37.75	0
BAHL-CNOV	37.04	0	0	36.92	0
BAHLTFC2	102.5697	0	0	102.5697	0
BATA	1818.85	1780	1752	1780	40
BCL	34.07	32.37	32.37	32.37	1,000
BCML	63	65.95	65	65.75	2,000
BERG	41.07	41.5	40.35	40.5	10,500
BFMOD	4.75	4.02	4	4	1,500
BGL	3.62	3.66	3.63	3.65	5,500
BIFO	101	101	101	101	300
BIPL	5.55	5.65	5.49	5.5	401,500
BOK	6.98	7.01	7	7	17,000
BOP	10.06	10.33	10.05	10.24	4,718,500
BPBL	3.6	3.5	3.5	3.5	500
BROT	3.35	3.42	3.2	3.36	8,500
BRR	3.78	3.96	3.66	3.68	22,000
BTL	112.58	110.1	110.1	110.1	500
BUXL	13.6	14.57	14.5	14.57	1,000
BYCO	8.39	8.49	8.26	8.29	610,500
CEPB	45.69	47.97	47.97	47.97	32,000
CHAS	9.75	9.7	9.6	9.65	42,000
CHBL	2.95	2.9	2.75	2.77	19,500
CHCC	48.66	49	48.5	48.9	78,500
CJPL	1.6	1.7	1.7	1.6	500
CLCPS	1.25	1.28	1.15	1.19	124,000
CML	3.92	4	3.88	3.9	169,000
COLG	1311.95	1377.5	1375	1377.5	40
COTT	3.35	3	3	3	2,500
CPL	233.09	241	227	234.15	32,800
CPPL	41.8	41.5	41	41	41,000
CRTM	14.11	14.21	14.05	14.2	9,500
CSAP	51.43	53.5	50.5	51.79	106,500
CSIL	6.4	6.5	6.1	6.1	7,000
CSM	1.79	1.83	1.83	1.83	500
CSUML	7.48	7.6	7.5	7.5	13,000
CWSM	14.8	14.4772	14.4772	14.4772	0
DAAG	18.42	19.42	18	19.42	52,000
DAWH	49.89	50.79	49.56	49.73	71,000
DBCI	3.7	3.55	3.5	3.55	10,000
DCH	2.46	2.49	2.43	2.45	21,000
DCL	5.16	5.37	5.06	5.12	151,500
DCM	2.25	2.05	2.05	2.05	2,000
DEL	2	2	1.85	1.85	33,500
DFML	4.35	4.46	4.3	4.3	67,000
DFSM	2.68	2.78	2.65	2.69	78,500
DGKC	68.57	69.15	67.54	68.29	1,142,000
DGKC-CDEC	70.09	0	0	69.77	0
DGKC-CJAN	70.97	0	0	70.63	0
DGKC-CNOV	69.39	0	0	69.08	0
DKTM	5.93	6	6	6	5,000
DLL	75.9	75.9	73.65	74.95	5,000
DMTM	8.11	9.11	8.9	8.99	6,500
DNCC	5.51	5	5	5	2,000
DOL	4.95	5	4.9	4.9	57,000
DSFL	2.26	2.32	2.16	2.19	1,029,500
DSIL	5.08	5.3	4.55	4.84	362,000
DSL	4.48	4.47	4.3	4.43	36,500
DWSM	3.49	3.4	3.11	3.11	2,000
DYNO	32.73	32	32	32	2,000
ECOP	11.11	11.19	10.11	10.11	553,000
EFLTFC3	98	0	0	98	0
EFOODS	83.3	85	81.65	82.49	1,853,000
EFUG	78.25	78.25	78	78.25	1,500
ELSM	68.35	71.76	71	71.76	32,500
ENGRO	131.31	134.39	128.5	129.08	4,289,800
ENGRO-NOV	132.36	135.38	129.2	129.94	2,692,500
EPCL	12.22	12.65	12.21	12.25	242,000
FABL	11.16	11.3	11.1	11.13	703,500
FASM	105.79	111.07	102.05	104.26	14,100
FATIMA	25.72	25.9	25.46	25.75	1,229,500
FCCL	11.68	11.78	11.55	11.71	1,678,000
FCCL-CNOV	11.82	0	0	11.85	0
FCSC	2.67	2.61	2.56	2.6	50,500
FDIBL	1.65	1.55	1.5	1.5	21,500
FECM	3.51	3.99	3.99	3.99	500
FECTC	33.68	34	32	32.49	29,000
FEM	3.7	4.08	3.9	3.99	43,500
FEROZ	101.16	101	100	100	4,500
FFBL	38.22	38.48	38.02	38.11	307,000
FFBL-NOV	38.4	39	38.2	38.55	13,000
FFC	103.39	104.9	103.31	104.68	415,900
FFC-CDEC	105.68	0	0	106.95	0
FFC-CJAN	107	0	0	108.27	0
FFC-CNOV	104.63	0	0	105.89	0
FFC-NOV	104.5	105.75	104.79	105.62	33,000
FFLM	2.6	2.79	2.5	2.79	9,500
FHAM	8.7	8.74	8.7	8.74	12,000
FHBM	9	9.23	8.3	9.23	103,000
FIBLM	2	2.48	1.11	2.24	44,500
FLYNG	3.62	3.67	3.5	3.53	56,500
FNBM	4.11	4.95	4	4.2	8,500
FNEL	4.09	4.05	3.66	3.66	24,500
FNELR1	0.8	0.78	0.65	0.66	954,500
FPJM	1.64	1.69	1.65	1.65	20,000
FPRM	15.5	15.5	15.5	15.5	3,500
FRCL	3.21	3.23	3.23	3.23	4,000
FUDLM	9.74	9.6	9.5	9.6	2,000
FZCM	108.67	111	107	110	600
FZTM	337.56	320.69	320.69	320.69	400
GADT	145.39	145.75	144	144.01	20,000
GAIL	4.73	4.6	4.44	4.44	4,000
GASF	7.41	7.44	7.31	7.35	41,500
GFIL	8.94	8.2	8.1	8.2	1,000
GGL	24.5	24.3	24.1	24.1	6,000
GHNI	18.2	18.25	17.95	17.96	3,000
GHNL	8.91	8.8	8.45	8.49	98,000
GLAT	76.6333	74.34	74.34	74.34	0
GLAXO	111.21	111.5	109	109.81	76,000
GLPL	197.46	207	202	204.5	900
GRAYS	35.44	36.5	36.5	36.5	500
GRYL	5.03	6.03	6.03	6.03	500
GSPM	4.3	3.99	3.8	3.99	2,000
GTYR	40.57	42.4	41	41.75	52,500
GVGL	14.41	14.45	14.25	14.25	1,500
HABSM	29.6	29.5	29	29	33,500
HBL	148.08	149.05	147.1	147.32	9,300
HCAR	39.5	39.75	38.55	39	20,500
HICL	14.25	14.2	13.5	13.83	29,000
HINO	112	111.89	109.02	109.66	1,300
HINOON	90.45	91.99	88.6	91.99	4,500
HIRAT	14.88	15.88	13.9	14.98	18,000
HMB	22.04	22.4	21.7	21.75	221,000
HMIM	2.5	2.66	2.54	2.54	1,500
HUBC	61.82	62.24	61.6	61.7	1,078,000
HUBC-NOV	62.72	62.5	62	62	6,500
HUMNL	60.76	63.79	63.78	63.79	3,000
IBFL	71.74	68.45	68.16	68.45	234,500
IBLHL	42.24	42.49	42	42	2,500
ICCT	3	3	3	3	2,500
ICI	169	168	166	166.74	29,200
ICIBL	1.42	1.5	1.32	1.38	309,500
ICL	36.02	36.25	35.5	35.5	19,500
IDEN	3.99	4.11	3	3.77	59,000
IGIBL	1.56	1.64	1.55	1.59	237,500
IGIIL	131.01	135	125.29	132	31,600
INDU	312.5	315	315	315	4,300
INIL	40.6	41.2	40.5	40.5	72,000
ISIL	204	210	205	206.89	900
ISL	15.41	15.55	15.3	15.55	53,000
JDMT	63	65	65	65	2,500
JKSM	25.11	24.8	24	24	7,500
JLICL	137.7	138	138	138	1,000
JOPP	12	12.15	11.75	11.75	1,000
JPGL	2.33	2.35	2.3	2.3	139,500
JSBL	3.75	3.8	3.41	3.56	453,000
JSCL	8.44	8.69	8.11	8.19	4,788,500
JSGCL	31.01	30.51	30	30	2,500
JSIL	10.37	10.65	10.15	10.27	2,266,500
JUBS	5.64	5.65	5.41	5.41	5,000
KAPCO	60.66	61	60.12	60.18	46,000
KASBB	1.69	2.21	1.76	2.03	10,393,500
KASBSL	6.79	6.59	6.3	6.3	59,500
KESC	5.42	5.58	5.38	5.4	767,000
KHTC	268.855	268.9	268.9	268.86	300
KML	13.75	13.51	13.3	13.5	2,000
KOHC	80.33	80.75	78.1	78.46	211,000
KOHE	32.5	32.25	32	32	24,000
KOHP	2.92	2.95	2.95	2.95	2,000
KOHTM	12.11	12.55	12	12	28,000
KOIL	2.5	2.57	2.43	2.53	193,500
KOSM	11.8	11.75	11	11	16,500
KSBP	77.99	77.99	75.05	77.99	4,000
KSTM	2.5	2.3	2.3	2.3	2,000
KTML	19.22	19.4	18.8	19.4	2,500
LEUL	4.58	5	4.5	5	2,000
LIBT	4.43	5.43	5.43	4.43	500
LMSM	3.83	3.1	3.1	3.1	500
LOTCHEM	7.17	7.35	6.93	7	3,056,500
LPCL	6.99	7.07	6.9	6.94	617,000
LPL	18.05	18.16	18	18.06	30,500
LUCK	239.98	241	238.98	239	313,300
MACFL	20.3	20	19.9	19.9	8,500
MARI	152.3	159.91	152.3	159.91	983,200
MCB	270.92	271.9	267.7	269.3	90,900
MCB-NOV	271.66	271.45	268.5	269.49	44,000
MDTL	2.91	2.94	2.81	2.86	92,500
MEBL	38	38	37.95	38	12,500
MEHT	112.5	118.12	114.85	118.12	9,100
MERIT	12.42	13.42	13.42	13.42	500
MFFL	460	441	441	441	100
MFTM	2.06	2.2	2.2	2.06	1,000
MLCF	21.02	21.64	21	21.39	1,872,500
MODAM	1.6	1.42	1.42	1.42	500
MQTM	22.66	22.9	21.53	21.53	6,000
MSOT	24.5	25.7	24.52	25.39	24,000
MTIL	2.09	2	1.99	1.99	1,000
MTL	447.75	450	448	449.17	19,550
MUREB	314.7	320	300	305	2,400
MWMP	3	3.1	2.85	3	30,500
NAGC	83.5	80	79.8	79.8	1,500
NATF	324	322	312	315.02	1,700
NBP	47.87	48.15	47.53	47.73	2,254,500
NCL	51.8	51.99	50.11	50.8	918,500
NCL-NOV	52.16	52.3	50.65	51.18	555,000
NCPL	33.69	34.15	32.8	33.1	164,000
NETSOL	39.89	39	37.9	37.9	1,519,500
NIB	2.26	2.3	2.24	2.26	1,603,500
NICL	6.45	6.8	6.5	6.74	282,000
NML	90.82	91.74	90.4	91.18	1,109,400
NML-CDEC	92.84	0	0	93.16	0
NML-CJAN	93.99	0	0	94.31	0
NML-CNOV	91.91	0	0	92.23	0
NML-NOV	91.71	92.38	91	91.71	430,500
NOPK	39.63	39	39	39	500
NPL	29.19	29.5	29	29.03	467,500
NRL	189.42	190	188	188.64	21,000
NSRM	13.55	14.4591	14.4591	14.4591	0
OGDC	258.24	261	256.01	257.86	155,500
OLPL	22.79	23.5	23.5	23.5	1,000
OLSM	3.6	3.44	3.44	3.6	500
OTSU	40.78	40.5	40.5	40.5	500
PACE	3.35	3.4	3.29	3.34	78,500
PAEL	17.13	17.51	16.6	16.84	689,000
PAKD	69.29	71.6	68.49	69.53	2,000
PAKMI	1.58	1.6	1.43	1.6	3,000
PAKRI	24.15	24.4	23.85	24.05	36,000
PAKT	335	325	325	325	500
PASL	3	3.14	2.94	2.96	389,500
PCAL	75	74.5	71.25	71.25	3,500
PGCL	140.65	135	134	134	300
PGF	21.97	21.75	21.6	21.7	36,000
PIAA	7.39	7.51	7.1	7.18	831,000
PICT	217.5	227	216.5	216.51	2,800
PIF	9.72	9.75	9.5	9.53	59,500
PIL	7	7.45	7.45	7.45	500
PINL	7.11	6.9	6.9	6.9	4,000
PIOC	27.16	27.35	26.6	26.81	606,500
PKGI	12.09	13.09	11.9	12.89	41,000
PKGP	19.68	19.87	19.5	19.5	42,000
PKGS	225	225	221	221	10,600
PMI	1.7	1.7	1.61	1.7	77,000
PMRS	75.84	72.5	72.5	72.5	0
PNSC	57.79	56.51	54.91	54.91	30,000
POL	468.6	469.89	458.5	462.82	49,350
PPL	197.16	200.72	197.35	198.59	1,376,300
PPVC	4.37	4.4	4.01	4.02	18,000
PRL	63	63.99	62.55	63.5	8,500
PRWM	41.5	41	39.43	39.43	15,000
PSMC	122.65	122.98	121.1	121.37	2,000
PSO	279.98	280.99	273.02	274.26	1,028,200
PSO-NOV	282.4	283	275.15	276.52	726,000
PTC	26.91	27.15	26.35	26.46	4,262,000
PTC-NOV	26.99	27.28	26.52	26.59	810,000
QUAT	27.9	29.29	29.29	29.29	5,500
QUET	44	42	42	42	1,000
QUICE	5.77	5.95	5.7	5.7	114,000
RAVT	2.86	2.75	2.5	2.65	103,500
REDCO	4	4.42	4.4	4.42	2,000
REST	34.2667	35.98	32.56	32.56	1,000
REWM	30.1	29.3	29	29.3	1,500
RICL	7.49	7.3	7.26	7.26	1,000
RMPL	5050	5010	5000	5000	140
RUBY	10.39	9.5	9.5	9.5	500
SAIF	28.52	28.65	27.1	27.1	48,500
SANE	4.51	4.9	4.31	4.31	1,000
SASML	14.34	14	14	14	0
SCBPL	18.5	19	18.25	18.5	3,500
SCLL	5.19	5.75	5.75	5.75	1,000
SCM	14	14.85	14.12	14.82	77,000
SEARL	81.44	81.83	77.37	77.79	94,500
SEL	31.56	31.05	31.05	31.05	500
SEPCO	2.28	2.37	2.2	2.24	306,000
SEPL	52.83	53.05	52.9	52.97	2,000
SFAT	14.61	15.61	13.61	13.61	40,000
SGML	19	19.01	19	19	16,500
SGPL	2.25	1.73	1.7	1.71	45,000
SHEL	138.91	141	138.2	138.21	16,000
SHFA	82	78	78	78	2,000
SIEM	875	899	875	875	950
SILK	2.1	2.14	2.1	2.12	213,500
SING	20.15	19.26	19.15	19.15	4,500
SITC	217	217.6	216.1	217.32	9,300
SKFL	11.3	11.35	10.5	11.35	27,500
SKRS	2.99	2.99	2.99	2.99	500
SLYT	22.4	22.74	21.5	22.72	5,000
SMBL	1.88	1.97	1.9	1.92	88,500
SMTM	6.2	5.95	5.72	5.72	10,000
SNAI	51.5	51.9	51.85	51.9	1,000
SNBL	8.13	8.25	7.95	7.95	164,000
SNGP	20.79	20.85	20.41	20.57	225,500
SNGP-CNOV	21.04	0	0	20.81	0
SNGP-NOV	20.8	20.95	20.75	20.75	20,500
SPL	14.03	14.29	13.92	13.99	35,500
SPLC	2.79	2.96	2.8	2.89	46,000
SRSM	5.5	6.5	5.81	6.39	3,500
SRVI	322.83	326	320	322.99	1,500
SSGC	24.87	24.8	24.01	24.22	384,500
SSML	8	8.74	8	8.4	63,500
STCL	7.5	8.39	7.16	7.68	4,000
STML	40.51	38.6	38.6	38.6	1,500
STPL	8.35	8.46	8	8.45	38,000
SURC	73	73.61	73.51	73.61	3,000
TCLTC	38.05	36.3	36.15	36.15	35,500
TDIL	9.5	9.49	9.49	9.49	500
TELE	5.28	5.4	5.12	5.14	365,500
TGL	22.13	22.8	21.5	21.68	286,000
THALL	124.79	123.99	123.45	123.88	500
THAS	6.9	7.9	7.9	7.9	500
THCCL	25.79	25.75	25.75	25.75	0
TPL	7	7	6.85	7	2,500
TREET	100.64	96.5	95.61	95.61	13,000
TREETR	24.65	24	23.5	23.5	1,000
TREI	1.39	1.39	1.33	1.39	5,500
TRG	8.9	8.99	8.75	8.78	343,000
TRIPF	177.69	168.81	168.81	168.81	1,300
TSPL	1.7	1.88	1.6	1.79	13,000
UBL	122.17	123.5	121	121.38	366,300
UBL-CDEC	124.88	0	0	124.01	0
UBL-CJAN	126.44	0	0	125.55	0
UBL-CNOV	123.64	0	0	122.78	0
UCAPM	1.85	1.75	1.3	1.37	79,000
UDPL	15.8	16.01	14.8	15	18,000
UNIC	12.2	12	12	12	2,500
UPFL	5000	5250	5250	5250	60
WAHN	65	66	66	66	1,500
WTCL	4.5	4.55	4.5	4.5	2,463,000
WTL	2.53	2.67	2.44	2.46	1,019,500
WYETH	4500	4499	4275	4485.13	1,040
YOUW	3.8	3.9	3.45	3.73	23,000
ZAHT	14	13.81	13.8	13.8	1,500
ZIL	96	99.9	91.21	99.9	1,000
Total Turnover					85,454,120

 

KSE EOD Daily Share Price Data - 29-10-2013