KSE EOD Daily Share Price Data - 21-11-2013

For: November 21, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AASM	18.3223	17.3869	17.3869	17.3869	0
ABL	84.9	85	85	85	1,000
ABOT	444.76	441	435	439.5	17,500
ACPL	150	149.85	146.12	148.78	1,400
ADMM	54.89	55.1	53.2	55	55,500
AGIL	73	71.99	70.18	70.18	1,000
AGL	12.5	12.99	12.6	12.99	12,500
AGTL	200.9	207.25	203.99	203.99	3,700
AHCL	22.03	22.1	21.76	21.76	157,500
AHL	30.07	30.14	30.02	30.02	52,000
AICL	103.64	104.4	101.5	102.07	2,617,000
AICL-CDEC	105.08	0	0	103.37	0
AICL-CJAN	106.42	0	0	104.68	0
AICL-CNOV	104.02	0	0	102.33	0
AKBL	12.48	12.5	12.05	12.36	953,500
AKBL-CDEC	12.65	0	0	12.52	0
AKBL-CJAN	12.81	0	0	12.68	0
AKBL-CNOV	12.53	0	0	12.39	0
AKZO	86.58	86.9	85	85.5	31,000
ALICO	28.7	30.09	30.09	30.09	500
AMTEX	2.45	2.55	2.4	2.51	118,000
ANL	6.02	6.1	5.65	5.69	2,497,000
APL	480	485.9	478.8	480.11	121,400
ARM	39.16	39	39	39	1,000
ASL	8	8	8	8	2,000
ASLPS	7.95	7.99	7.15	7.25	22,500
ASTM	14.5	15.5	15.4	15.5	12,500
ATBA	310.46	313	310	312.5	1,000
ATIL	59	60.85	59.9	60.75	4,500
ATLH	226.51	235	226.01	227.06	4,000
ATRL	202.62	205.48	202.06	203.08	359,000
ATRL-CDEC	205.44	0	0	205.67	0
ATRL-CJAN	208.05	0	0	208.27	0
ATRL-CNOV	203.36	0	0	203.6	0
BAFL	24.85	24.85	24.4	24.48	871,500
BAFLTFC5	102.2	102.15	102.15	102.1583	10,000
BAFS	21.7	22.15	22.15	22.15	6,500
BAHL	39.51	40	39	39.42	113,500
BAHL-CDEC	40.06	0	0	39.92	0
BAHL-CJAN	40.57	0	0	40.43	0
BAHL-CNOV	39.65	0	0	39.52	0
BAHLTFC2	102.5697	0	0	102.5697	0
BATA	1690	1695	1680	1690	180
BCML	59.75	59.5	59.5	59.5	500
BERG	49.56	52.03	49.5	51.84	107,000
BHAT	400	420	420	420	100
BIFO	98.82	96	96	98.82	3,000
BIPL	5.79	5.88	5.65	5.67	431,500
BNWM	46	47.5	46.25	47.49	4,000
BOK	7.3	7.5	7.16	7.38	10,500
BOP	11.16	11.25	11.01	11.04	2,805,000
BPBL	5.58	5.69	4.58	5.69	1,500
BROT	3.17	3.15	3.15	3.15	3,000
BRR	3.99	3.8	3.8	3.99	1,000
BTL	120.75	126.78	126.7	126.78	4,000
BWCL	71	69.35	69.35	69.35	500
BYCO	8.54	8.69	8.46	8.49	684,500
CENI	14.6	14.99	14.5	14.5	3,500
CEPB	47.27	48	46.51	46.98	161,500
CFL	25	25	25	25	2,000
CHAS	10	10.35	9.6	9.85	19,000
CHBL	3	3	2.95	3	6,500
CHCC	51.52	52.25	51.01	51.88	65,500
CLCPS	1.25	1.2	1.16	1.16	36,000
CLOV	60.99	60.25	58.14	60.25	1,500
CML	4.17	4.13	3.95	4	271,500
COTT	3	3.2	3.2	3.2	1,500
CPL	262.74	269	260.01	261.01	89,800
CPPL	43.87	44.51	43.45	43.7	80,000
CRTM	15.08	15.35	15.01	15.17	29,000
CSAP	48.3	48.7	47.61	48	81,000
CSIL	7.25	7.25	7	7.25	18,000
CSM	1.74	1.84	1.64	1.69	180,500
CSUML	8.04	7.95	7.6	7.64	48,500
CWSM	14	14.85	14.85	14.85	500
CYAN	68	69.5	68	68.98	13,500
DAAG	19.37	20.37	20.2	20.37	26,000
DADX	28	27.58	27.5	27.5	1,500
DAWH	52.92	53.25	51.9	51.99	776,500
DBCI	3.36	3.4	3.22	3.26	93,500
DCH	2.4	2.45	2.35	2.37	54,000
DCL	5.32	5.3	5.15	5.2	422,000
DEL	1.9	2	1.82	2	50,500
DFML	4.86	4.87	4.68	4.74	277,000
DFSM	3	3.05	2.92	2.94	78,500
DGKC	75.47	77.05	75.24	76.32	7,048,500
DGKC-CDEC	76.52	0	0	77.29	0
DGKC-CJAN	77.49	0	0	78.27	0
DGKC-CNOV	75.75	0	0	76.51	0
DKTM	5.81	5.71	5.71	5.71	500
DNCC	5.55	6	5.5	5.5	5,500
DOL	4.9	5.2	4.95	4.96	123,500
DSFL	2.31	2.35	2.26	2.33	256,000
DSIL	4.21	4.18	4.05	4.07	18,000
DSL	4.18	4.4	4.16	4.31	56,500
DYNO	33	32.35	32.25	32.35	3,500
ECOP	8.96	9.22	8.3	8.75	57,500
EFLTFC3	97.389	0	0	97.389	0
EFOODS	91.02	92.48	86.9	87.46	4,606,700
EFUG	84.05	85.4	84.02	84.1	26,500
EFUL	72	72.95	72.4	72.4	28,000
ELSM	72	72	72	72	1,000
EMCO	3.01	2.95	2.95	2.95	1,000
ENGRO	147.88	148.75	142.55	143.53	8,542,600
ENGRO-NOV	148.28	148.8	143	143.94	2,881,500
ENGROTFC	102.1	0	0	102.1	0
ENGROTFC2	100.1886	101.75	101.75	101.725	4,000
EPCL	12.28	12.55	12.26	12.43	512,000
ESBL	3.2	3.07	3.06	3.06	5,500
EXIDE	311.5	313	313	313	100
FABL	10.25	10.45	10.25	10.28	115,000
FASM	103.8	108.99	105	108.99	41,800
FATIMA	27.54	27.9	27.26	27.31	769,000
FCCL	13.07	13.25	12.9	13.02	7,826,500
FCCL-CNOV	13.12	0	0	13.05	0
FCSC	2.65	2.64	2.64	2.65	65,500
FECM	3.6	3.9	3.9	3.6	500
FECTC	38.35	38.7	38	38	26,500
FEM	4	4.4	3.95	4.29	87,500
FEROZ	127.1	131.99	126	126.75	25,000
FFBL	39.94	40.2	39.66	39.79	174,000
FFBL-NOV	40	0	0	39.91	0
FFC	108.14	109	107.7	107.87	658,200
FFC-CDEC	109.65	0	0	109.25	0
FFC-CJAN	111.04	0	0	110.63	0
FFC-CNOV	108.54	0	0	108.15	0
FHAM	8.6	8.6	8.6	8.6	4,000
FIBLM	2.4	1.66	1.66	1.66	500
FLYNG	3.68	3.7	3.57	3.57	303,500
FML	33.78	32.1	32.1	32.1	1,500
FNEL	3.25	3.38	3.2	3.2	19,000
FPJM	1.51	1.57	1.45	1.56	7,000
FPRM	16.25	16.4	16.25	16.4	3,500
FRCL	3.53	3.5	3.5	3.5	1,000
FTSM	4	4	4	4	5,500
FUDLM	9.12	10	9.21	9.81	59,500
FZTM	320	320	320	320	100
GADT	154.08	156	153.5	155.53	24,500
GAIL	4.75	4.75	4.6	4.73	4,000
GASF	7.53	7.6	7.47	7.48	232,000
GATM	21.99	22.2	22	22	150,500
GFIL	9	8.85	8.81	8.81	2,000
GGL	24.65	24.65	24.4	24.5	2,000
GHNI	15.8	16.64	15	15	80,500
GHNL	8.03	8.25	7.7	7.78	232,500
GLAT	70.46	73.276	73.276	73.276	0
GLAXO	136.54	140.45	135.52	135.95	1,280,500
GRAYS	35.2	36	35.23	35.74	1,500
GRYL	4.66	4.68	4.04	4.04	1,500
GTYR	42.3	43	41.8	42.47	7,500
HABSM	29.57	29.95	29.1	29.51	32,500
HADC	1.77	1.79	1.62	1.79	13,500
HAL	26.9	27.9	27.3	27.9	4,000
HBL	159.16	159.9	157	159.12	49,400
HCAR	41.69	41.4	40.2	41	76,500
HICL	14.6	14.7	14.51	14.51	18,000
HINO	113.68	119.36	113	115.85	15,300
HINOON	107.85	113.24	113.24	113.24	6,000
HIRAT	15.5	16.23	14.5	14.5	155,000
HMB	24.96	25.25	24.75	25.07	425,000
HMIM	3.29	2.62	2.62	2.62	500
HSPI	19.75	20	19.77	20	3,500
HUBC	60.98	62.62	60.9	62.48	2,193,000
HUBC-NOV	61	62.4	61.4	61.95	6,500
HUMNL	58.44	61.36	55.55	61.36	17,500
HWQS	7.31	7.6	7.2	7.56	6,500
IBFL	62.5	64	59.5	61.9	4,000
IBLHL	54.78	57.49	55	57.21	83,000
ICCT	2.95	3.8	3.69	3.8	17,500
ICI	178.13	179.75	175.51	176.06	35,300
ICIBL	1.34	1.34	1.31	1.32	8,500
ICL	36.51	37	35.5	37	9,000
IDEN	3.65	3.65	3.52	3.52	21,500
IDYM	1000.9444	983.7	983.7	983.7	0
IFSL	13.69	13.72	13.65	13.71	2,500
IGIBL	1.63	1.74	1.58	1.6	189,500
IGIIL	148.79	156.22	153.25	155.31	204,500
ILTM	722	750	750	722	100
INDU	324	322	320	320	900
INIL	43.08	43.4	42.05	42.42	153,000
INKL	8	8.87	8.35	8.35	8,500
ISL	17.16	17.6	17	17.03	224,000
JATM	6.1	6.89	5.25	6.89	22,000
JDMT	68.5	68.1	68.1	68.1	500
JGICL	69.5	69.6	69	69.6	4,000
JKSM	24.29	24.5	24.31	24.31	1,500
JLICL	144.99	152.23	148	152.23	31,000
JOPP	12.06	12.8	12.35	12.67	14,500
JPGL	2.33	2.4	2.25	2.35	221,000
JSBL	3.81	3.88	3.7	3.73	400,000
JSCL	9.17	9.25	8.83	8.86	5,162,500
JSGCL	32	32	31.52	31.65	5,000
JSIL	9.11	9.18	8.85	8.9	589,000
JUBS	5.4	5.3	5.1	5.1	13,000
KAPCO	60.97	61.88	60.6	61.37	327,000
KASBB	1.79	1.75	1.7	1.71	196,000
KASBM	3.15	3.45	2.5	2.51	1,537,000
KESC	5.44	5.67	5.44	5.51	2,551,500
KESCTFC2	100	0	0	100	0
KHYT	74.16	70.46	70.46	70.46	500
KML	14.83	14.99	14.71	14.83	3,000
KOHC	82.24	83.33	81.21	82.17	207,000
KOHE	32	32.25	31.8	31.82	59,000
KOHP	2.5	2.5	2.32	2.4	2,000
KOHS	13.2	14.2	14.2	14.2	1,500
KOIL	2.72	2.67	2.65	2.65	5,000
KOSM	10.52	11.52	11.5	11.51	2,500
KSTM	3.7	3.55	3.1	3.55	5,000
KTML	19.65	19.91	19.55	19.7	72,500
LEUL	5.9	6.9	6	6.54	9,000
LIBM	260	260	260	260	1,100
LOTCHEM	6.91	7.08	6.8	6.81	792,000
LPCL	7.87	8.1	7.8	7.82	2,728,000
LPL	19.33	19.6	19.26	19.31	19,500
LUCK	268.61	272.75	268.01	269.76	1,150,100
MACFL	19.02	20	18.31	19.3	66,000
MARI	175.32	184.08	176.01	184.08	1,337,400
MCB	288.64	289.6	284.3	285.17	238,500
MCB-NOV	289.27	289	285.1	285.92	73,500
MCBAH	15.25	15.74	15	15.74	3,000
MDTL	2.69	2.74	2.62	2.64	444,500
MEBL	39.5	40.26	39.02	39.22	94,000
MERIT	13.2	14.2	13.75	14.08	170,500
MERITR	2.76	3.6	2.91	3.31	2,219,500
MFFL	503.07	510	508	510	1,400
MIRKS	38	38	38	38	3,500
MLCF	24.45	24.99	24.16	24.26	3,852,000
MQTM	20.64	21	20.88	20.94	1,500
MRNS	68.89	68.99	68.99	68.99	1,000
MSCL	16.9659	16.7726	16.7726	16.7726	0
MSOT	42.48	44.6	44.6	44.6	17,500
MTL	479.58	480	470	478.6	4,750
MUREB	300	295	295	295	100
MWMP	3.1	3.2	3.2	3.1	500
MZSM	3.69	3.85	3.85	3.85	1,000
NAGC	74	73.99	73.99	73.99	500
NATF	393.02	397	384	391.42	7,000
NBP	54.13	54.9	53.92	54.68	2,417,000
NCL	54.45	54.85	53.5	54.01	1,387,000
NCL-NOV	54.54	54.9	53.65	54.06	297,500
NCPL	35.63	35.65	35	35.29	1,136,000
NESTLE	7550	7850	7545	7750	320
NETSOL	42.43	43.2	41.76	42.6	733,000
NIB	2.31	2.32	2.25	2.26	2,408,500
NICL	6.58	6.67	6.4	6.45	386,500
NML	105.88	106.95	101.3	102.1	5,102,100
NML-CDEC	107.36	0	0	103.4	0
NML-CJAN	108.72	0	0	104.71	0
NML-CNOV	106.27	0	0	102.36	0
NML-NOV	106.01	107	101.6	102.41	1,318,500
NPL	29.72	30.6	29.53	30.12	652,500
NRL	196	201.5	195.5	200.44	125,600
OGDC	263	264.72	262.35	263.97	152,200
OLPL	25.99	25.94	24.72	25.12	48,500
OTSU	41.4	41.15	40.6	40.61	1,500
PACE	3.27	3.42	3.23	3.26	442,000
PAEL	17.33	17.52	16.33	16.77	8,814,500
PAKRI	27.26	27.95	27.2	27.58	423,000
PAKT	373.5	383	379.79	379.8	800
PASL	3.05	3	2.9	2.97	108,000
PASM	4	3.5	3.5	4	500
PCAL	75	74	74	74	500
PGCL	138.05	144	144	138.05	100
PGF	22.79	22.9	22.4	22.65	12,000
PGLC	4.75	5.75	4.75	5.75	30,500
PIAA	7.89	8.3	7.82	7.91	4,854,500
PICT	221.33	227.98	220	225.03	2,200
PIF	10.32	10.45	10.33	10.4	33,500
PIL	7	7.43	7.4	7.42	5,000
PINL	6.75	7.2	6.8	7.2	6,000
PIOC	28.02	28.5	27.7	27.99	866,500
PKGI	11.8	11.6	11.5	11.5	2,500
PKGP	20.41	20.6	19.96	20	393,000
PKGS	245	249.95	243.15	245.37	215,100
PMI	1.57	1.59	1.55	1.55	20,000
PNSC	53	53	52.06	53	3,000
POL	470.67	475	468.25	470.4	81,050
POML	62	62	62	62	500
POWER	5.93	6.08	5.87	5.97	71,500
PPL	209.55	211.75	208.5	210.04	1,057,100
PPVC	4.2	4.1	4.07	4.1	1,500
PRET	156.1	157.5	155	156.2	1,500
PRL	64.91	66.5	64.31	66	10,500
PSMC	134.2	140.4	135.11	138	34,400
PSO	302.04	308.4	301.65	306.79	2,893,900
PSO-NOV	303.19	309	302.6	307.69	1,222,000
PTC	29.91	30.49	29.75	30.05	16,777,500
PTC-NOV	30.06	30.49	29.75	30.11	3,257,500
QUICE	5.99	6.2	5.8	5.89	463,500
RCML	59.49	61.9	61.9	61.9	500
REDCO	3.5	3.49	3.15	3.49	1,500
REST	29.4	30	30	30	500
REWM	31.03	31.89	31.85	31.89	1,000
RICL	8.25	8.19	7.55	8	22,500
RMPL	6030	6331.5	5950	6100	880
RUBY	9.45	9.5	8.45	8.73	8,500
SAIF	25.24	25.3	25.1	25.1	35,500
SANSM	22.625	23.5	23.5	23.5	500
SARC	5.45	5.5	4.45	5.5	3,500
SAZEW	19.5	19	19	19	3,000
SBL	4	4	3.85	3.89	65,500
SCBPL	19.99	19.99	19.75	19.75	6,000
SEARL	96.54	101.36	101.36	101.36	52,500
SEPCO	2.2	2.25	2.09	2.15	1,567,000
SEPL	57.9	58.25	57.9	57.95	11,500
SFAT	11.2	11.5	10.2	11.5	1,000
SFL	235	240	240	235	100
SGML	18.16	18.65	18.25	18.37	6,500
SHCI	3.25	3.2	3.2	3.2	5,500
SHDT	48.52	50	50	50	500
SHEL	149.32	156.78	149	156.78	426,300
SHEZ	525	545	522	526.4	23,050
SHFA	95.11	99.86	95	96	5,000
SHSML	17.5	17.88	17.4	17.67	23,000
SIBL	3.44	2.44	2.44	2.44	1,000
SIEM	1120.6	1154	1110	1126	3,200
SILK	2.08	2.1	2.06	2.08	365,000
SING	18.5	18.5	18.1	18.1	1,500
SITC	215.75	215.5	214	214.88	1,000
SKFL	10.08	11.08	9.8	10.2	376,500
SKRS	2.99	3.1	2.9	3.1	1,500
SLCL	3	2.97	2.97	2.97	2,500
SLYT	24	24	24	24	2,000
SMBL	2	2	1.91	2	145,000
SMCPL	8.5	8.5	8.5	8.5	4,500
SMTM	6.8	6.99	6.95	6.99	26,000
SNBL	8.31	8.39	8.25	8.26	485,500
SNGP	21.5	21.7	21.4	21.42	207,500
SNGP-CNOV	21.58	0	0	21.47	0
SNGP-NOV	21.7	21.85	21.45	21.64	11,000
SPL	14.2	15	14.11	14.78	1,699,000
SPLC	2.5	2.75	2.55	2.68	30,000
SRSM	6.5	6	6	6	500
SRVI	308	312	305.05	305.47	6,000
SSGC	23.27	23.85	23.2	23.65	810,500
SSML	9.15	9.25	9.05	9.25	10,500
STCL	7.3	7.5	7.49	7.49	10,500
STJT	42	44.1	42	44	29,000
STPL	9.1	9.44	8.55	9.04	28,000
SURC	80	84	80	84	512,500
TATM	38.57	39	39	39	2,000
TCLTC	46	47.6	47.6	47.6	1,000
TELE	5.58	5.68	5.38	5.47	2,187,000
TELETFC	81.0972	0	0	81.0972	0
TGL	19.78	19.89	19.66	19.69	228,500
THALL	118.03	117.99	115.01	116.87	9,700
THAS	18.4	19.4	19.4	19.4	2,500
TMFBLTFC	100	0	0	100	0
TPL	7.32	7.4	7.1	7.12	15,500
TREET	93.81	94	89.12	89.37	700,000
TREETR	13.41	14.4	12.5	12.91	189,000
TREI	1.61	1.65	1.51	1.54	63,000
TRG	8.78	9.18	8.8	8.95	2,925,000
TRIBL	1.36	1.35	1.33	1.33	6,000
TRIPF	167.98	167	165	166	12,800
TRPOL	1.46	1.48	1.48	1.48	2,000
TSMF	2.95	2.9	2.9	2.9	1,000
TSPL	1.91	1.87	1.8	1.8	37,500
UBDL	27.2	28.55	28.55	28.55	500
UBL	131.44	131.78	129.5	130.7	194,500
UBL-CDEC	133.27	0	0	132.37	0
UBL-CJAN	134.96	0	0	134.04	0
UBL-CNOV	131.92	0	0	131.03	0
UDPL	14.77	15.2	15.05	15.05	4,000
UNIC	17.84	18.8	17.79	18.8	130,500
UPFL	7205.4	7565.67	7565.67	7565.67	40
UVIC	3.25	3.1	3.02	3.1	11,000
WAHN	59.02	58	58	58	1,000
WTCL	4.5	4.5	4.5	4.5	788,500
WTL	2.54	2.59	2.42	2.45	558,000
WYETH	4442	4550	4489	4550	220
YOUW	3.38	3.5	3.5	3.5	1,000
ZAHT	14.3	14.99	14.41	14.41	3,000
Total Turnover					153,429,590

 

KSE EOD Daily Share Price Data - 21-11-2013