KSE EOD Daily Share Price Data - 22-11-2013

For: November 22, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
ABL	85	85.5	84.1	85.41	25,500
ABOT	439.5	438	428	431.28	3,600
ACPL	148.78	149.7	148.1	148.11	400
ADMM	55	56.49	54.5	56.49	16,000
AGIC	20	20.9	19.01	20.9	3,000
AGIL	70.18	71.75	71.75	70.18	500
AGTL	203.99	200.11	199.01	200	1,000
AHCL	21.76	21.95	21.55	21.87	221,000
AHL	30.02	31.5	29.81	30.88	58,500
AICL	102.07	107	101.85	106.42	4,571,000
AICL-CDEC	103.37	0	0	107.74	0
AICL-CJAN	104.68	0	0	109.1	0
AICL-CNOV	102.33	0	0	106.65	0
AKBL	12.36	12.48	12.15	12.22	379,500
AKBL-CDEC	12.52	0	0	12.37	0
AKBL-CJAN	12.68	0	0	12.53	0
AKBL-CNOV	12.39	0	0	12.25	0
AKZO	85.5	86.5	85.05	85.41	23,500
AMBL	9.5	10.3	9.95	9.95	1,000
AMTEX	2.51	2.58	2.45	2.52	95,000
ANL	5.69	5.89	5.56	5.66	1,004,000
APL	480.11	484	479	481.76	22,800
ASL	8	7.95	7.95	8	100,000
ASLPS	7.25	7.7	7.69	7.7	7,500
ASTM	15.5	16.5	16.45	16.5	16,000
ATBA	312.5	315	310	312	1,900
ATIL	60.75	59.35	59.35	59.35	500
ATLH	227.06	229	227	228.43	2,700
ATRL	203.08	206.6	203.25	203.71	459,400
ATRL-CDEC	205.67	0	0	206.24	0
ATRL-CJAN	208.27	0	0	208.84	0
ATRL-CNOV	203.6	0	0	204.16	0
BAFL	24.48	24.7	24.36	24.46	2,516,000
BAFLTFC5	102.1583	0	0	102.1583	0
BAHL	39.42	39.95	39	39.64	436,000
BAHL-CDEC	39.92	0	0	40.13	0
BAHL-CJAN	40.43	0	0	40.64	0
BAHL-CNOV	39.52	0	0	39.73	0
BAHLTFC2	102.5697	0	0	102.5697	0
BATA	1690	1695	1680	1680.33	220
BCML	59.5	62.46	59.5	62.44	6,000
BERG	51.84	54.43	51.05	54.28	114,500
BIPL	5.67	5.7	5.64	5.66	318,000
BNWM	47.49	49.86	48	48.9	7,000
BOP	11.04	11.15	10.85	10.96	2,729,000
BPBL	5.69	6.69	5.5	6.41	38,000
BPL	35.67	36.45	36.45	35.67	500
BTL	126.78	133.11	133.11	133.11	4,500
BUXL	14.33	15.3	15.2	15.3	1,000
BYCO	8.49	8.7	8.4	8.41	527,500
CENI	14.5	15.25	14.75	14.75	1,500
CEPB	46.98	47.7	45.9	46.03	290,000
CHAS	9.85	10	10	10	1,500
CHBL	3	3	2.89	3	72,000
CHCC	51.88	52.3	51	52.01	154,000
CLCPS	1.16	1.47	1.21	1.24	24,000
CML	4	4.19	3.97	4.15	258,500
COLG	1488.33	1561	1498	1561	160
COTT	3.2	3.7	3.35	3.45	10,000
CPL	261.01	265.8	258	258.05	67,100
CPPL	43.7	44	42.75	43.03	28,000
CRTM	15.17	15.7	14.9	15.4	43,000
CSAP	48	48.5	47.5	48.06	32,000
CSIL	7.25	6.95	6.95	6.95	5,000
CSM	1.54	1.7	1.69	1.7	5,500
CSUML	7.64	7.79	7.51	7.65	23,500
CWSM	14.85	13.85	13.85	13.85	1,000
CYAN	68.98	70.94	68	70.19	47,500
DAAG	20.37	21.38	21.35	21.38	7,000
DADX	27.5	28	28	28	500
DAWH	51.99	54.58	51.5	54.37	1,704,500
DBCI	3.26	3.55	3.4	3.52	169,000
DCH	2.37	2.45	2.33	2.36	121,500
DCL	5.2	5.34	5.15	5.3	292,000
DEL	2	2.35	1.75	2.12	152,500
DFML	4.74	4.85	4.65	4.82	118,000
DFSM	2.94	2.94	2.8	2.84	223,000
DGKC	76.32	77	75.35	75.78	2,996,500
DGKC-CDEC	77.29	0	0	76.72	0
DGKC-CJAN	78.27	0	0	77.69	0
DGKC-CNOV	76.51	0	0	75.95	0
DINT	75.25	77.74	73	74.48	2,000
DKTM	5.71	6.48	6.48	6.48	500
DOL	4.96	5.05	4.95	4.95	4,500
DSFL	2.33	2.5	2.27	2.3	552,500
DSIL	4.07	4.27	4.03	4.17	24,000
DSL	4.31	4.4	4.15	4.4	8,000
DYNO	32.35	32.74	31.95	32.51	10,500
ECOP	8.75	9.65	8.85	8.91	176,000
EFLTFC3	97.389	0	0	97.389	0
EFOODS	87.46	88.59	87	88.22	1,449,500
EFUG	84.1	84.45	84	84	15,500
EFUL	72.4	73.15	72.75	73.1	12,000
ELCM	59.89	62.4	62.39	62.4	1,000
ELSM	72	75.6	72	73.5	9,500
ENGRO	143.53	145.8	141.71	144.26	5,364,600
ENGRO-NOV	143.94	146	142.25	144.54	2,689,000
ENGROTFC	102.1	0	0	102.1	0
ENGROTFC2	101.725	0	0	101.725	0
EPCL	12.43	12.5	12.25	12.39	232,000
ESBL	3.06	3.02	3.02	3.02	500
EWLA	4.7	5	5	5	3,500
EXIDE	313	322	318	320.46	3,900
FABL	10.28	10.37	10.15	10.3	191,500
FASM	108.99	114.43	113.89	114.43	7,300
FATIMA	27.31	27.94	27.25	27.51	2,777,500
FCCL	13.02	13.15	12.81	12.94	14,648,500
FCCL-CNOV	13.05	0	0	12.97	0
FCSC	2.65	2.68	2.55	2.68	16,000
FDIBL	1.5	1.3	1.3	1.3	1,000
FECM	3.6	3.93	3.93	3.93	500
FECTC	38	38.25	37.7	38	37,000
FEM	4.29	4.24	4	4	10,500
FEROZ	126.75	128	126	128	2,000
FFBL	39.79	40.09	39.4	39.91	334,500
FFBL-NOV	39.91	0	0	40.01	0
FFC	107.87	108.65	107.65	108.45	310,100
FFC-CDEC	109.25	0	0	109.8	0
FFC-CJAN	110.63	0	0	111.18	0
FFC-CNOV	108.15	0	0	108.69	0
FFLM	2.36	2.83	2.83	2.83	500
FHAM	8.6	8.9	8.72	8.72	15,000
FHBM	9.6	9.5	9.41	9.41	3,500
FIBLM	1.66	1.55	1.55	1.55	500
FLYNG	3.57	3.7	3.53	3.64	125,000
FNBM	4.5	4.4	4.15	4.4	6,000
FNEL	3.2	3.53	3.22	3.38	88,000
FPJM	1.56	1.7	1.6	1.69	21,000
FRCL	3.5	4.5	3.5	3.58	20,500
FRSM	30.6	30.2	30.1	30.1	2,000
FUDLM	9.81	10.2	9.95	10.19	50,000
FZCM	111.75	114	107	107	800
FZTM	320	336	336	336	100
GADT	155.53	163.3	155	163.3	122,800
GAMON	3.85	4.35	3	4.35	5,000
GASF	7.48	7.6	7.45	7.55	27,500
GATM	22	23.08	22.1	22.6	106,000
GFIL	8.81	9.07	8.6	8.7	2,500
GGL	24.5	25.3	24.9	25.3	49,000
GHGL	60.51	61	60.01	61	47,500
GHNI	15	15.25	14.8	14.95	26,000
GHNL	7.78	8.01	7.51	7.99	297,500
GLAT	73.276	76.93	76.5	76.93	4,000
GLAXO	135.95	138.84	132	133.28	331,500
GTYR	42.47	43.5	41.75	43.34	19,500
GUSM	3.5	3.4	3.4	3.4	5,000
GWLC	12.53	13	11.53	12.91	10,000
HABSM	29.51	29.5	29.5	29.5	1,000
HADC	1.79	1.75	1.7	1.7	2,000
HAL	27.9	27.95	27.95	27.95	1,500
HBL	159.12	161.8	158	161.3	65,000
HCAR	41	42.92	40.35	42.79	108,500
HICL	14.51	14.45	14.4	14.45	5,500
HINO	115.85	121.64	117.99	121.27	3,300
HINOON	113.24	118.9	118.9	118.9	6,000
HIRAT	14.5	14.93	14.07	14.7	10,500
HMB	25.07	25.25	24.75	25	136,000
HMIM	2.62	2.6	2.6	2.6	3,000
HSPI	20	20	19.98	19.99	7,000
HUBC	62.48	62.99	62.25	62.86	1,031,500
HUBC-NOV	61.95	0	0	63.02	0
HUMNL	61.36	63.93	61	61	5,000
HUSS	13.19	14.19	14.17	14.19	2,500
HWQS	7.56	7.8	7.25	7.3	34,000
IBFL	61.9	63	62	62.98	3,000
IBLHL	57.21	60.07	57.98	60.07	106,500
ICCT	3.8	3.5	3	3.5	1,500
ICI	176.06	177.49	175	175.48	13,600
ICIBL	1.32	1.35	1.26	1.3	238,500
ICL	37	37.2	35.5	36.13	8,000
IDRT	13.25	13	13	13.25	1,000
IGIBL	1.6	1.68	1.58	1.6	249,000
IGIIL	155.31	159	153	157.08	92,300
INDU	320	335.75	328.6	330.47	1,500
INIL	42.42	43.74	42.41	43.16	32,500
ISL	17.03	17.73	17.2	17.6	174,000
ISTM	13.38	13.5	13	13.5	2,000
JATM	6.89	6.95	6.5	6.95	1,500
JDMT	68.1	71.5	68	71.5	1,000
JDWS	137	134.5	133	133	500
JKSM	24.31	24.6	24	24.52	7,000
JLICL	152.23	153	153	153	2,000
JOPP	12.67	13.67	12.85	13.67	11,000
JPGL	2.35	2.56	2.39	2.5	1,323,500
JSBL	3.73	3.72	3.5	3.54	2,390,500
JSCL	8.86	9.07	8.73	8.91	5,867,000
JSIL	8.9	9.1	8.79	9.01	301,000
JUBS	5.1	5.05	5.01	5.01	2,500
KAPCO	61.37	62.48	61.31	61.79	494,500
KASBB	1.71	1.78	1.7	1.72	77,000
KASBM	2.51	3.51	2.7	3	83,500
KASBSL	6.4	6.9	6.9	6.9	500
KESC	5.51	5.84	5.55	5.66	5,675,500
KESCTFC2	100	0	0	100	0
KHTC	234.54	246	246	234.54	100
KML	14.83	15.15	14.5	15.15	10,500
KOHC	82.17	82.39	81.01	81.97	141,500
KOHE	31.82	31.95	30.29	30.45	336,500
KOHP	2.4	2.75	2.55	2.6	112,500
KOHS	14.2	15.2	15.2	15.2	1,500
KOHTM	13.32	13.05	13	13.05	1,000
KOIL	2.65	2.66	2.51	2.55	133,500
KOSM	11.51	12.5	11.25	12.15	8,500
KSBP	77.75	78.49	77	77	4,500
KSTM	3.55	3.69	3.15	3.69	1,500
KTML	19.7	19.99	19.6	19.89	59,500
LEUL	6.54	6.8	6	6.61	3,000
LIBT	5.43	6.43	5.49	5.89	2,000
LINDE	181.33	180.98	180.98	181.33	100
LOTCHEM	6.81	6.91	6.77	6.8	148,000
LPCL	7.82	8.19	7.8	8.05	5,269,000
LPL	19.31	19.2	19	19.1	34,000
LUCK	269.76	269.75	266.5	266.9	254,200
MACFL	19.3	20.15	19.6	20.14	27,500
MARI	184.08	193.28	186.05	193.28	1,094,900
MCB	285.17	285.45	281	283.61	281,200
MCB-NOV	285.92	285.5	281.63	284.25	53,000
MCBAH	15.74	15.35	15.35	15.35	1,000
MDTL	2.64	2.67	2.6	2.63	159,500
MEBL	39.22	40.45	39.11	40	664,500
MEHT	127.05	133.4	133.2	133.4	1,400
MERIT	14.08	14.4	13.75	13.84	30,000
MERITR	3.31	3.4	2.78	3.23	918,500
MFFL	510	535.5	510	529.92	4,000
MFTM	2.47	2.15	2.1	2.15	2,000
MIRKS	38	39.9	39	39.9	3,000
MLCF	24.26	24.9	23.9	24.74	4,194,500
MQTM	20.94	21.69	20.55	21.19	40,000
MRNS	68.99	69.9	69.9	69.9	500
MSCL	16.7726	16.5833	16.5833	16.5833	0
MSOT	44.6	46.83	45.05	46.26	453,000
MTL	478.6	481	478.5	480.05	4,600
MUREB	295	304.99	304.99	304.99	100
MWMP	3.1	3	3	3	1,000
MZSM	3.85	3.94	3.7	3.94	5,500
NAGC	73.99	74	74	74	500
NATF	391.42	388.99	376.02	380.61	10,600
NBP	54.68	54.87	54.1	54.6	1,018,500
NCL	54.01	55	54	54.38	1,741,000
NCL-NOV	54.06	55	53.84	54.56	432,500
NCPL	35.29	35.48	35.01	35.36	158,000
NESTLE	7750	8120	7600	8109.75	1,220
NETSOL	42.6	44.73	42	44.63	2,630,000
NEXT	4.08	4.9	4	4.52	13,000
NIB	2.26	2.3	2.25	2.27	559,000
NICL	6.45	6.6	6.5	6.51	177,000
NML	102.1	104.98	102.07	103.78	3,714,300
NML-CDEC	103.4	0	0	105.07	0
NML-CJAN	104.71	0	0	106.4	0
NML-CNOV	102.36	0	0	104.01	0
NML-NOV	102.41	105.1	102	104.08	969,500
NONS	25	24.8	24.8	24.8	1,000
NPL	30.12	30.4	29.86	30.03	28,500
NRL	200.44	201	199.05	199.57	48,800
OGDC	263.97	264.22	260.5	262.98	439,300
OLPL	25.12	25.79	24.15	24.87	48,000
OLSM	4.25	4.97	4	4.01	88,000
PACE	3.26	3.25	3.15	3.19	316,500
PAEL	16.77	17.24	16.35	16.91	4,729,500
PAKRI	27.58	27.95	27.25	27.59	259,000
PAKT	379.8	398.79	378	398.79	7,300
PASL	2.97	3.05	2.89	2.95	304,500
PCAL	74	75	75	75	1,000
PECO	49.5	47.03	47.03	49.5	500
PGF	22.65	23.05	22.61	22.93	29,000
PGLC	5.75	6.68	5.5	5.57	7,000
PIAA	7.91	8	7.72	7.76	1,779,000
PICT	225.03	226.99	225	226	2,200
PIF	10.4	10.53	10.35	10.53	59,500
PIOC	27.99	28.6	27.69	28.44	569,500
PKGP	20	20.11	19.9	20.01	202,500
PKGS	245.37	248	244	244	2,500
PMI	1.55	1.65	1.6	1.6	10,000
PMPK	340	357	323.1	323.1	2,100
PMRS	68.91	65.5	65.47	65.47	1,000
PNSC	53	53	52.5	52.5	4,000
POL	470.4	472	467.99	468.66	55,600
POML	62	65.1	60	64.58	4,500
POWER	5.97	6.1	5.91	5.98	15,500
PPL	210.04	210.8	208.82	209.42	718,400
PPP	43.2	42.25	42	42.25	13,500
PPVC	4.1	4.05	4	4	1,000
PRET	156.2	159.25	153	159.2	2,600
PRL	66	66.65	66	66	9,000
PRWM	40.25	41.7	40.9	40.9	10,500
PSEL	284.5	298.5	298	298.5	200
PSMC	138	139	136.01	138.12	134,300
PSO	306.79	313.6	308.1	312.26	3,483,800
PSO-NOV	307.69	313.9	308.5	313.05	2,083,500
PSYL	19.2	19	19	19	0
PTC	30.05	30.45	29.89	29.96	8,196,000
PTC-NOV	30.11	30.48	29.91	30.03	1,866,500
QUET	40.7	39.26	39.26	39.26	500
QUICE	5.89	6.48	5.85	6.4	1,044,000
RAVT	2.4	2.4	2.3	2.3	10,000
REDCO	3.49	3.5	3.5	3.5	1,000
REWM	31.89	32.5	30.56	32.5	4,000
RICL	8	7.55	7.5	7.5	1,500
RMPL	6100	6405	6390	6405	100
RUBY	8.73	9.5	8.45	8.45	11,500
SAIF	25.1	25.35	25	25.25	42,000
SALT	154.3529	155	154	155	2,000
SAPT	350.49	367.9	367.9	367.9	200
SAZEW	19	18.26	18.26	18.26	500
SBL	3.89	3.99	3.75	3.97	20,000
SCBPL	19.75	20.5	20	20.48	17,500
SEARL	101.36	106.42	106.42	106.42	39,000
SEPCO	2.15	2.49	2.2	2.31	3,216,500
SEPL	57.95	59	58.01	59	3,500
SGML	18.37	18.3	17.75	18.08	11,500
SHCI	3.2	3.1	3.1	3.1	3,000
SHEL	156.78	160	156.05	158.28	331,200
SHEZ	526.4	552.72	525	547.72	38,700
SHFA	96	98.5	96	98.5	2,000
SHNI	5.5	6.3	6	6.3	1,000
SHSML	17.67	17.49	16.7	17.49	2,500
SIEM	1126	1182.3	1107	1182.3	9,400
SILK	2.08	2.15	2.05	2.07	247,500
SING	18.1	18.11	18	18	5,000
SITC	214.88	214.99	214.5	214.73	300
SKFL	10.2	10.42	10	10.18	48,000
SLYT	24	24.38	24	24	3,500
SMBL	2	1.98	1.9	1.94	166,000
SMCPL	8.5	8.05	8.05	8.05	35,500
SMTM	6.99	7.19	7	7.19	2,500
SNBL	8.26	8.6	8.3	8.48	157,500
SNGP	21.42	21.7	21.39	21.57	184,000
SNGP-CNOV	21.47	0	0	21.62	0
SNGP-NOV	21.64	21.94	21.55	21.94	8,500
SPL	14.78	15.08	14.65	14.74	451,000
SPLC	2.68	2.6	2.11	2.58	3,500
SRVI	305.47	309.99	304	309.83	700
SSGC	23.65	23.74	23.25	23.53	101,000
SSML	9.25	9.25	9	9.1	42,000
STPL	9.04	9.1	8.3	8.4	74,000
SURC	84	88.2	86	88.2	3,500
TATM	39	40.5	38.75	40.29	32,000
TDIL	10.75	10.5035	10.5035	10.5035	0
TELE	5.47	5.62	5.43	5.56	1,446,000
TELETFC	81.0972	0	0	81.0972	0
TGL	19.69	19.7	19.61	19.69	62,000
THALL	116.87	118	116.6	118	600
THAS	19.4	20.4	20.4	20.4	1,000
TMFBLTFC	100	0	0	100	0
TPL	7.12	7.44	7.29	7.44	1,000
TREET	89.37	89.98	84.91	85.38	681,000
TREETR	12.91	13	11.91	12.06	92,000
TREI	1.54	1.65	1.5	1.59	105,500
TRG	8.95	9	8.8	8.86	529,000
TRIBL	1.33	1.52	1.3	1.3	11,500
TRIPF	166	167	166.75	167	1,000
TRPOL	1.48	1.5	1.35	1.5	2,500
TSMF	2.9	2.95	2.25	2.95	1,000
TSPL	1.8	2.03	1.9	1.9	77,500
UBL	130.7	131	127.49	128.17	706,900
UBL-CDEC	132.37	0	0	129.76	0
UBL-CJAN	134.04	0	0	131.4	0
UBL-CNOV	131.03	0	0	128.45	0
UCAPM	1.21	1.22	1.21	1.22	1,500
UDPL	15.05	16.05	15.55	16.05	22,000
UNIC	18.8	18.05	18.05	18.05	500
UPFL	7565.67	7943.95	7943	7943	100
WTCL	4.5	4.51	4.5	4.5	113,000
WTL	2.45	2.49	2.4	2.42	520,500
WYETH	4550	4550	4400	4500	1,220
YOUW	3.5	3.95	3.25	3.62	4,000
ZAHT	14.41	14.7	14.7	14.7	500
Total Turnover					131,609,820

 

KSE EOD Daily Share Price Data - 22-11-2013