KSE EOD Daily Share Price Data - 04-11-2013

For: November 04, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AASM	15.95	16.94	16.94	16.94	500
ABL	83.93	83.75	82	82	42,000
ABOT	442.07	430	426	430	200
ACPL	139.72	144.9	137	143.57	83,900
ADMM	41.58	41.58	41	41.57	12,000
AGIC	20.45	21.35	21.35	21.35	1,000
AGIL	71.36	72.73	68.16	72.73	1,000
AGL	12.5	12.5	12	12	20,000
AGTL	197.5	198	198	197.5	100
AHCL	20.75	20.3	20.12	20.19	103,500
AHL	27.93	27.9	26.55	27.64	41,000
AICL	72.92	72.11	70.15	71.98	156,500
AICL-CDEC	74.36	0	0	73.38	0
AICL-CJAN	75.28	0	0	74.3	0
AICL-CNOV	73.63	0	0	72.66	0
AKBL	10.82	10.92	10.7	10.76	150,500
AKBL-CDEC	11.03	0	0	10.97	0
AKBL-CJAN	11.17	0	0	11.11	0
AKBL-CNOV	10.93	0	0	10.86	0
AKZO	85.64	84	82.42	82.97	44,000
AMBL	10.05	9.11	9.11	10.05	2,000
AMTEX	2.32	2.25	2.01	2.18	185,500
ANL	4.99	5.03	4.84	4.95	556,500
APL	448.61	446	440	440.89	65,400
ASL	7.9	8	7.66	8	1,500
ASLPS	7.6	8	8	8	1,000
ASTM	13.5	12.5	12.5	12.5	1,000
ATBA	300	302	299	299.64	6,100
ATIL	56.38	56	54.31	55.69	3,500
ATLH	202	202	201.25	201.25	1,500
ATRL	183.83	181.2	177	179.25	241,600
ATRL-CDEC	187.46	0	0	182.75	0
ATRL-CJAN	189.78	0	0	185.02	0
ATRL-CNOV	185.61	0	0	180.93	0
BAFL	23.24	23.15	22.37	23.01	10,278,000
BAFLTFC5	102.2	0	0	102.2	0
BAHL	37.51	37.36	36.25	37.24	612,500
BAHL-CDEC	38.25	0	0	37.97	0
BAHL-CJAN	38.72	0	0	38.44	0
BAHL-CNOV	37.87	0	0	37.59	0
BAHLTFC2	102.5697	0	0	102.5697	0
BAPL	14.65	13.65	13.65	13.65	500
BATA	1735	1800	1780	1800	40
BERG	39.3	39.75	38	39.75	5,500
BGL	3.5	3.55	3.51	3.52	10,000
BIFO	100.26	97	96	96	2,800
BILF	5.6	5.1	5.09	5.09	2,000
BIPL	5.5	5.5	5.3	5.46	127,500
BOK	7.15	7.02	7.01	7.01	10,000
BOP	10.43	10.38	10.1	10.28	5,054,500
BROT	3.3	3.2	3.2	3.2	4,000
BYCO	8.23	8.15	8.05	8.09	823,500
CENI	14.5	13.76	13.76	13.76	2,000
CEPB	47.36	47	45.95	46.06	126,500
CHBL	2.9	3	2.5	2.51	32,500
CHCC	46.47	46.5	45	45.13	37,500
CLCPS	1.15	1.19	1.01	1.11	94,500
CML	3.83	3.83	3.66	3.76	77,500
COTT	3.35	2.9	2.9	2.9	500
CPAL	4.48	4.15	3.75	4.15	4,000
CPL	243.08	244.9	236	240.65	22,000
CPPL	41.54	40.99	40	40.79	6,500
CRTM	13.9	13.94	13.25	13.69	12,500
CSAP	46.36	46	45.1	45.72	27,000
CSUML	7.6	7.6	7.5	7.51	21,000
CWSM	14.4772	14.3562	14.3562	14.3562	0
DAAG	18.39	18.73	17.39	18.65	47,000
DAWH	50.36	50.18	49.6	49.71	81,000
DBCI	3.5	3.45	3.27	3.3	14,000
DCH	2.44	2.4	2.3	2.4	18,000
DCL	4.95	4.95	4.5	4.78	270,000
DEL	1.71	2.21	2.21	2.21	1,000
DFML	4.13	4.17	3.7	4.06	2,284,000
DFSM	2.7	2.8	2.62	2.76	50,000
DGKC	70.62	69.95	67.6	68.48	3,758,500
DGKC-CDEC	72.02	0	0	69.82	0
DGKC-CJAN	72.9	0	0	70.68	0
DGKC-CNOV	71.31	0	0	69.12	0
DMTM	9.9	10	9.1	9.9	2,000
DNCC	4.65	5.65	4.6	5.47	9,000
DOL	4.9	4.8	4.7	4.8	43,500
DSFL	2.17	2.19	2.12	2.18	257,000
DSIL	4.05	3.95	3.71	3.9	136,000
DSL	4.5	4.4	4.25	4.25	77,500
DYNO	32	32	32	32	500
ECOP	9.09	8.86	8.1	8.48	41,000
EFLTFC3	98	0	0	98	0
EFOODS	82.62	82.4	79.62	80.37	1,814,100
EFUG	78.5	78.5	78.25	78.25	15,500
EFUL	69.25	71.5	70.9	70.9	18,000
ELSM	71.97	74.99	68.6	74.99	3,000
ENGRO	123.73	121.6	119.15	120.75	2,427,500
ENGRO-NOV	124.5	121.95	119.85	121.54	1,337,000
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	12.27	12.15	11.91	12.09	438,000
EWLA	5.45	4.5	4.5	4.5	1,000
EXIDE	308	300	299.01	299.34	300
FABL	11.36	11.35	11.01	11.23	879,500
FANM	5.24	5	5	5	1,000
FASM	104	100.5	100.5	100.5	300
FATIMA	25.83	25.99	25.4	25.5	557,500
FCCL	11.45	11.26	10.96	11.16	3,143,500
FCCL-CNOV	11.56	0	0	11.26	0
FCSC	2.5	2.5	2.41	2.5	28,000
FDIBL	1.42	1.47	1.15	1.4	13,500
FECM	3.94	3.51	3.5	3.5	27,000
FECTC	37.6	38.5	35.9	36.66	143,500
FEROZ	106.47	105.56	102	103.55	6,000
FFBL	38.35	38.2	38.01	38.17	190,000
FFBL-NOV	38.56	38.5	38	38.5	1,000
FFC	107.4	107.99	106.1	107.72	605,700
FFC-CDEC	109.52	0	0	109.82	0
FFC-CJAN	110.87	0	0	111.18	0
FFC-CNOV	108.44	0	0	108.73	0
FFC-NOV	108.03	108.1	106.7	107.6	59,500
FHAM	8.66	8.72	8.7	8.7	10,500
FHBM	8.7	8.75	8.75	8.75	20,000
FIBLM	2	2.55	1.32	2.55	55,500
FLYNG	3.74	3.62	3.5	3.56	34,500
FNBM	4.2	4.5	4.39	4.5	5,000
FNEL	3.36	3.41	3.1	3.32	47,500
FNELR1	0.41	0.4	0.17	0.3	640,000
FPJM	1.65	1.62	1.55	1.62	7,000
FPRM	15.23	15	14.68	14.7	4,000
FRCL	3.23	3.45	3.23	3.23	1,000
FUDLM	10.03	9.5	9.4	9.4	27,500
GADT	142.5	144.75	142	142.7	3,800
GAIL	4.98	4.77	4.25	4.77	3,500
GASF	7.4	7.39	7.24	7.31	26,000
GATI	165.5	165	165	165.5	100
GATM	21.45	21.87	21.5	21.5	1,500
GGL	22.85	23.5	23	23	28,500
GHGL	61.11	61	61	61	500
GHNI	15.64	15.5	15.05	15.49	9,500
GHNL	7.9	7.95	7.55	7.68	26,000
GLAT	68.1108	65.7554	65.7554	65.7554	0
GLAXO	121.35	123	119	121.58	783,500
GRYL	6.03	5.7869	5.7869	5.7869	0
GTYR	41	40.25	40	40	13,000
GVGL	13.5	14.24	13.5	13.84	6,000
GWLC	11.05	10.8	10.8	10.8	500
HABSM	28.56	28.4	28.25	28.28	40,000
HADC	2.2	1.83	1.83	1.83	500
HBL	145.32	145.3	140	142.79	99,900
HCAR	37.3	36.35	35.75	36.1	19,500
HINOON	94.39	96	92.02	93.17	13,500
HIRAT	15.88	16.88	15.5	16.88	92,000
HMB	22.51	22.59	22.02	22.36	84,000
HMIM	2.5	2.5	2.5	2.5	18,500
HUBC	61.82	62.5	61.01	62.41	477,000
HUBC-NOV	62	61.3	61.3	61.3	1,000
HUMNL	58.91	58	55.97	55.97	2,000
HUSI	5.375	6	6	6	1,500
HWQS	7	7	7	7	500
IBLHL	45.26	46.9	44	46.9	54,500
ICI	164.41	165	159	163.5	32,200
ICIBL	1.3	1.34	1.1	1.26	101,500
ICL	36.57	36.5	35.75	36.5	2,500
IFSL	14	13.2	13.12	13.2	4,500
IGIBL	1.55	1.54	1.45	1.48	268,500
IGIIL	128.15	127.95	127.95	128.15	100
INDU	320	327.9	320	327	2,100
INIL	41	40.75	39.7	39.94	103,000
INKL	8	7.5	7.5	7.5	500
ISL	16.14	15.95	15.45	15.65	26,500
JATM	6.4	6	5.4	6	6,000
JDMT	75.24	79	71.5	73.5	4,000
JDWS	132.9	130	130	132.9	1,400
JLICL	140.29	140	138	139.74	17,000
JOPP	11.32	11.1	11.06	11.06	2,000
JPGL	2.21	2.3	2.1	2.2	151,000
JSBL	3.43	3.51	3.23	3.4	391,000
JSCL	7.85	8.22	7.54	8.06	9,201,000
JSGCL	31.44	31.35	31.35	31.35	1,000
JSIL	10.09	10.1	9.75	9.99	924,000
JUBS	5.01	5.45	5	5.45	4,000
KAPCO	59.72	60.1	59.2	59.65	34,500
KASBB	1.91	1.87	1.8	1.85	582,500
KASBSL	6.49	6.37	6	6.37	1,500
KESC	5.07	5.09	4.9	4.99	2,208,500
KESCTFC2	100	102.25	102.25	100	400
KML	12.99	12.65	12.5	12.65	1,000
KOHC	79.23	78.05	75.27	75.5	662,500
KOHE	31.79	32	31.5	31.88	63,500
KOHP	2.75	2.89	2.4	2.7	5,500
KOIL	2.42	2.5	2.31	2.5	43,500
KSTM	2.3	2.01	2	2	4,500
KTML	18.03	17.95	17.2	17.37	9,500
LEUL	5	5	4.6	5	3,000
LINDE	159.01	166.96	164.85	166.96	8,800
LOTCHEM	6.8	6.84	6.65	6.73	352,000
LPCL	6.79	6.75	6.5	6.58	1,627,000
LPL	18.27	17.92	17.6	17.9	73,000
LUCK	248.21	247.2	242.75	245.94	513,300
MACFL	18	17.2	17	17	7,000
MARI	159.79	157	154	155.99	482,200
MCB	277.06	277	265.1	275.18	668,600
MCB-NOV	276.96	276.8	267.5	275.15	188,500
MCBAH	16.4	15.4	15.4	15.4	1,000
MDTL	2.77	2.75	2.61	2.63	321,500
MEBL	37.85	38.25	37.5	37.99	107,000
MEHT	115	113	111	111.8	500
MERIT	13.52	13.44	13.4	13.4	2,500
MFFL	461	440	440	440	100
MFTM	2.5	2.35	2	2.2	84,500
MLCF	21.58	21.15	20.71	20.86	1,659,500
MSOT	27.99	28.99	26.61	28.35	35,000
MTIL	1.75	1.99	1.6	1.99	5,500
MTL	448.72	450.6	445	449.8	8,450
MUREB	317.07	324	302	319.75	1,300
MWMP	2.8	2.84	2.8	2.8	7,000
NAGC	76.9	75.9	73.1	74.5	1,000
NATF	344.24	354.9	337	342.04	33,800
NBP	50.33	51.1	49.41	50.67	2,835,000
NCL	49.82	49.5	48.2	49.34	309,500
NCL-NOV	50.08	49.75	49	49.5	110,500
NCPL	34.81	34.7	34.2	34.52	131,500
NETSOL	36.92	36.49	35.08	35.14	321,500
NIB	2.25	2.23	2.16	2.19	2,674,000
NICL	6.55	6.35	5.75	6	3,012,000
NML	90.98	90.95	89	90.7	850,400
NML-CDEC	92.78	0	0	92.47	0
NML-CJAN	93.92	0	0	93.62	0
NML-CNOV	91.86	0	0	91.55	0
NML-NOV	91.67	91.3	90	91.19	226,000
NOPKNV	29.6	29	29	29	0
NPL	29.85	29.45	29.3	29.34	45,000
NRL	185.36	186.5	182.5	186.39	8,400
OGDC	264.33	263.99	254	258.22	557,500
OLPL	23.51	23.95	22.34	23.95	33,500
PACE	3.1	3.12	3	3.07	172,000
PAEL	15.93	16.55	15.33	16.03	573,500
PAKD	71.89	75	68.5	70.2	1,500
PAKMI	1.59	1.25	1.25	1.25	1,000
PAKRI	24.99	24.51	24.32	24.41	33,000
PAKT	335	330	320	325	2,600
PASL	2.76	2.75	2.51	2.69	194,000
PECO	54	53.1375	53.1375	53.1375	0
PGF	21.61	21.11	21.1	21.1	25,000
PIAA	7.01	6.9	6.65	6.71	1,992,000
PICT	217.62	219.5	216	217.75	200
PIF	9.75	9.8	9.6	9.6	26,500
PIL	6.8	7.75	7.5	7.5	10,500
PINL	7.03	7.2	6.65	7.2	16,500
PIOC	26.4	25.89	25.26	25.52	474,000
PKGP	19.6	19.58	19.25	19.35	73,000
PKGS	231.91	237.5	221	227.94	70,900
PMI	1.8	1.7	1.35	1.7	2,000
PMRS	72.5	69	69	69	0
PNSC	50.1	50	49.98	49.98	4,000
POAF	9.49	10.49	9.5	10.49	6,500
POL	473.35	469.98	461	462.69	162,150
POWER	6.53	6.11	6.03	6.06	4,000
PPL	203.81	201.9	198.5	200.76	1,088,300
PRL	63.01	62.5	61.67	61.84	5,500
PSMC	122.9	122.8	120	122	2,500
PSO	280.95	277.5	273.7	276.84	877,200
PSO-NOV	282.27	279.5	275.2	278.67	727,000
PTC	26.78	26.65	25.86	26	8,828,500
PTC-NOV	26.91	26.69	26	26.16	1,263,000
QUET	42	44.1	44.1	44.1	500
QUICE	5.6	5.59	5.3	5.45	124,500
RAVT	2.41	2.45	2.4	2.45	6,500
REDCO	3.67	3.68	3.1	3.1	2,000
RICL	7.49	7.1	7.1	7.1	500
RUBY	8.99	8.85	8.05	8.85	1,000
SAIF	24.75	24.8	24.01	24.8	1,000
SALT	152	145	145	145	200
SANE	4.4	4.5	4.01	4.1	5,500
SAPL	472.5	450	450	450	100
SARC	4.76	4.9	4.9	4.9	500
SAZEW	19.4	19.47	18.67	19.2	4,500
SCBPL	19	19.8	18.65	18.99	34,500
SCM	14.32	15.25	15.24	15.25	1,000
SEARL	85.41	87	82.55	84.55	209,500
SEPCO	2.21	2.4	1.41	2.18	170,500
SEPL	52.99	52.6	51.15	52.6	3,000
SFAT	10.61	11.5	9.61	11.5	5,500
SGML	19.2	18.75	18.75	18.75	100,000
SHEL	143.78	144.9	141.5	142.96	12,700
SHJS	86	85	85	85	0
SHNI	5.05	5	5	5	1,000
SIEM	933.45	980.12	975.2	980.12	2,150
SILK	2.1	2.12	2.07	2.08	362,000
SJTM	9.95	8.95	8.95	9.95	500
SKFL	10.8	10.5	10.3	10.4	14,000
SLYT	23.25	23.25	23.1	23.1	3,500
SMBL	1.85	1.93	1.85	1.85	25,500
SMCPL	9.15	9	9	9	159,000
SMTM	6	5.99	5.75	5.84	6,500
SNBL	8.01	8.1	7.9	7.92	49,500
SNGP	19.81	19.8	19.5	19.52	237,000
SNGP-CNOV	20	0	0	19.7	0
SNGP-NOV	20.1	19.75	19.75	19.75	2,000
SPL	13.91	13.74	13.4	13.54	165,500
SPLC	2.74	2.74	2.5	2.6	28,000
SRVI	303.22	303.98	299.01	302.08	2,400
SSGC	23.3	23.25	22.25	22.83	392,500
SSML	8.53	8.84	8.4	8.45	14,000
STCL	7.18	7	7	7	2,000
STPL	7.7	8	7.57	8	16,000
SURC	76.91	75	75	75	1,500
SUTM	199.51	202	202	199.51	100
TATM	35.16	36.14	34.5	34.5	3,000
TCLTC	34.4	36.1	36.1	36.1	1,000
TDIL	9.44	9.5	9.5	9.5	500
TELE	5	4.94	4.66	4.85	1,092,500
TGL	20.88	21.4	20.25	20.86	116,500
THALL	113.07	111.7	110	110.24	6,400
THAS	10.9	10.95	10.95	10.95	500
TMFBLTFC	100	0	0	100	0
TPL	6.98	7	6.4	6.75	5,000
TREET	84.7	84	81.5	82.74	53,000
TREETR	20.23	19.5947	19.5947	19.5947	0
TREI	1.31	1.31	1.22	1.23	13,000
TRG	8.31	8.4	7.83	7.9	797,000
TRIBL	1.25	1.35	1.15	1.15	2,000
TRIPF	165	171	163.5	165	12,700
TRSM	2.9	3.44	2.01	3.38	4,000
TSPL	1.71	1.64	1.63	1.64	2,500
UBL	123.73	122.01	119.05	120.7	557,100
UBL-CDEC	126.18	0	0	123.06	0
UBL-CJAN	127.73	0	0	124.58	0
UBL-CNOV	124.93	0	0	121.83	0
UCAPM	1.31	1.49	1.49	1.49	21,500
UDPL	14.7	14.45	13.99	14.11	2,500
UNIC	12.5	13.25	12.5	12.5	6,000
UPFL	5512	5301	5301	5301	20
WAHN	60	58	57	57	2,000
WTCL	4.51	4.51	4.5	4.5	535,000
WTL	2.37	2.39	2.25	2.35	537,500
WYETH	4491.95	4550	4550	4550	20
YOUW	3.74	3.76	3.07	3.31	11,500
ZAHT	14.2	13.8	13.75	13.76	3,000
ZTL	6	5.5	5.5	5.5	500
Total Turnover					95,335,630

 

KSE EOD Daily Share Price Data - 04-11-2013