KSE EOD Daily Share Price Data - 25-11-2013

For: November 25, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	95	95	95	95	500
AASM	17.3869	16.9095	16.9095	16.9095	0
AATM	3.25	3	3	3	1,500
ABL	85.41	87.2	85.7	86.55	83,500
ABOT	431.28	440	435	437.67	6,200
ACPL	148.11	149.95	148	148.39	1,500
ADAMS	41.5	40	40	40	1,000
ADMM	56.49	55.3	53.7	53.75	19,500
ADOS	58.3077	57.5	57.49	57.5	1,000
AGIC	20.9	20.89	20.89	20.89	2,000
AGIL	70.18	71.44	70.25	71.2	3,500
AGL	12.99	13	12.75	13	2,000
AGSML	8.5	7.5	7.5	7.5	1,000
AGTL	200	203.5	203.5	203.5	200
AHCL	21.87	22.05	21.9	21.91	97,000
AHL	30.88	31.48	31	31.28	94,000
AICL	106.42	108.99	103.7	104.51	3,502,500
AICL-CDEC	107.74	0	0	105.78	0
AICL-CJAN	109.1	0	0	107.13	0
AICL-CNOV	106.65	0	0	104.7	0
AKBL	12.22	12.6	12.25	12.29	562,500
AKBL-CDEC	12.37	0	0	12.44	0
AKBL-CJAN	12.53	0	0	12.6	0
AKBL-CNOV	12.25	0	0	12.31	0
AKDCL	73.5	75.5	74.99	75.33	8,000
AKGL	10.25	9.3	9.3	9.3	500
AKZO	85.41	89.5	86	89.07	236,500
ALICO	30.09	31.39	28.65	31.39	4,500
ALNRS	43.1	43	43	43	0
ALTN	17.5	17.55	17.5	17.55	6,000
AMTEX	2.52	2.6	2.47	2.58	346,000
ANL	5.66	5.82	5.6	5.65	375,000
APL	481.76	505.84	479.11	491.44	768,550
ARUJ	8	8	7.8	8	2,000
ASL	8	8	7.9	7.9	10,500
ASLPS	7.7	8	7.86	7.94	12,500
ASTM	16.5	17.5	17.5	17.5	4,500
ATBA	312	319.9	313.01	319.9	4,300
ATIL	59.35	60.9	59.15	60.13	7,000
ATLH	228.43	230	222.21	227	3,800
ATRL	203.71	208.35	203.51	205.83	955,300
ATRL-CDEC	206.24	0	0	208.33	0
ATRL-CJAN	208.84	0	0	210.98	0
ATRL-CNOV	204.16	0	0	206.21	0
AWTX	240	246	246	246	0
BAFL	24.46	25.05	24.7	24.97	2,018,000
BAFLTFC5	102.1583	0	0	102.1565	0
BAHL	39.64	40.45	39.55	40.03	1,306,500
BAHL-CDEC	40.13	0	0	40.52	0
BAHL-CJAN	40.64	0	0	41.03	0
BAHL-CNOV	39.73	0	0	40.1	0
BAHLTFC2	102.5697	0	0	102.1679	0
BAPL	11.75	11.7	11.5	11.7	10,000
BATA	1680.33	1764.34	1675	1764.34	2,660
BCML	62.44	65.24	63.8	63.8	6,500
BERG	54.28	55	52.75	53.41	42,000
BFMOD	3.8	3.8	3.5	3.77	36,000
BHAT	420	441	440	441	600
BILF	5.13	4.99	4.99	4.99	500
BIPL	5.66	5.8	5.62	5.66	997,000
BNWM	48.9	49.5	48	49.5	8,500
BOK	7.38	7.26	7.1	7.13	9,000
BOP	10.96	11.1	10.81	10.91	4,299,000
BPBL	6.41	7.15	6	6.9	21,000
BPL	35.67	36.9	36.1	36.72	9,500
BROT	3.15	3.3	3.13	3.21	16,000
BTL	133.11	139.76	136	136	7,500
BYCO	8.41	8.6	8.41	8.46	841,500
CCM	46	47.99	45.25	47.99	2,000
CEPB	46.03	47.25	46.5	46.9	228,500
CFL	25	25	25	25	500
CHBL	3	3	3	3	1,000
CHCC	52.01	52.89	51.25	51.86	110,500
CLCPS	1.24	1.25	1.21	1.21	20,000
CLOV	60.25	61.89	58.2	61.89	5,500
CML	4.15	4.18	4.01	4.04	207,000
COLG	1561	1570	1510	1549	160
COTT	3.45	3.88	3.06	3.06	18,000
CPL	258.05	270.95	258	270.93	220,600
CPPL	43.03	44.9	42.5	44.54	89,500
CRTM	15.4	15.55	15.4	15.5	8,500
CSAP	48.06	49.88	48.5	48.64	138,000
CSIL	6.95	7.5	7	7.11	12,000
CSM	1.7	1.7	1.51	1.57	107,500
CSUML	7.65	7.65	7.5	7.65	26,000
CYAN	70.19	73.5	70.8	72.49	20,000
DAAG	21.38	22.44	22.44	22.44	7,000
DADX	28	28	27.6	28	2,000
DAWH	54.37	57.08	55	56.4	3,416,500
DBCI	3.52	3.55	3.25	3.31	83,500
DCH	2.36	2.4	2.36	2.4	10,000
DCL	5.3	5.46	5.3	5.35	534,500
DEL	2.12	2.01	2.01	2.01	1,500
DFML	4.82	4.97	4.77	4.81	63,000
DFSM	2.84	2.99	2.86	2.92	54,500
DGKC	75.78	76.75	75.5	75.8	2,534,500
DGKC-CDEC	76.72	0	0	76.72	0
DGKC-CJAN	77.69	0	0	77.7	0
DGKC-CNOV	75.95	0	0	75.94	0
DKTM	6.48	5.81	5.8	5.8	19,000
DLL	75.21	75.27	73.61	75.27	2,500
DNCC	5.5	6	6	6	7,000
DOL	4.95	5.08	4.9	4.92	58,000
DSFL	2.3	2.38	2.3	2.35	828,000
DSIL	4.17	4.3	4.15	4.16	119,000
DSL	4.4	4.6	4.25	4.3	70,500
DWAE	2.3	2.5	2.01	2.5	1,000
DWSM	3.08	3.87	3.25	3.5	2,000
DYNO	32.51	33	32.25	32.73	9,500
ECOP	8.91	9.35	8.82	8.99	36,000
EFLTFC3	97.389	0	0	97.25	0
EFOODS	88.22	89.4	88	88.17	919,300
EFUG	84	85.4	84.4	84.56	73,000
EFUL	73.1	76.75	72	76.75	32,500
ELCM	62.4	65.5	59.31	62.92	7,000
ELSM	73.5	74.6	73.5	73.5	3,000
EMCO	2.95	2.95	2.95	2.95	1,000
ENGRO	144.26	148.49	145.61	146.24	5,372,000
ENGRO-NOV	144.54	148.59	146	146.76	2,407,500
ENGROTFC	102.1	0	0	102.1	0
ENGROTFC2	101.725	0	0	101.725	0
EPCL	12.39	12.59	12.35	12.37	226,500
ESBL	3.02	3.1	3.1	3.1	500
EXIDE	320.46	329.79	324	329.5	900
FABL	10.3	10.5	10.25	10.28	672,500
FASM	114.43	120.15	117	120.15	35,600
FATIMA	27.51	27.9	27.4	27.83	959,500
FCCL	12.94	13.18	12.96	13.03	5,874,000
FCCL-CNOV	12.97	0	0	13.05	0
FCSC	2.68	2.6	2.5	2.5	26,000
FDIBL	1.3	1.48	1.36	1.36	4,500
FECM	3.93	3.52	3.5	3.52	1,500
FECTC	38	38.75	37.11	38	81,000
FEM	4	4.13	4.1	4.1	18,500
FEROZ	128	132	127	127.02	34,000
FFBL	39.91	40	39.51	39.87	324,000
FFBL-NOV	40.01	40.8	40	40.77	40,500
FFC	108.45	109.35	108.3	108.79	506,700
FFC-CDEC	109.8	0	0	110.11	0
FFC-CJAN	111.18	0	0	111.51	0
FFC-CNOV	108.69	0	0	108.99	0
FHAM	8.72	8.74	8.74	8.74	3,000
FHBM	9.41	9.63	9.63	9.63	1,000
FIBLM	1.55	2	2	1.55	1,500
FLYNG	3.64	3.74	3.64	3.66	53,500
FML	32.1	31.5	31.5	32.1	500
FNBM	4.4	4.31	4.31	4.31	2,000
FNEL	3.38	3.94	3.41	3.83	456,500
FPJM	1.69	1.7	1.69	1.69	5,500
FPRM	13.91	13.5	13.5	13.5	1,000
FRCL	3.58	3.35	3.2	3.25	4,000
FRSM	30.1	30.9	29.5	30	39,000
FUDLM	10.19	10.19	10.19	10.19	28,500
GADT	163.3	171.46	164	171.46	64,500
GAIL	4.73	4.85	4.53	4.71	1,500
GAMON	4.35	4.25	4.25	4.25	1,000
GASF	7.55	7.6	7.4	7.58	158,500
GATM	22.6	23.73	22.55	23.73	60,500
GFIL	8.7	8.94	8.56	8.94	9,000
GGL	25.3	26.08	25.5	25.55	108,500
GHGL	61	61	60.27	60.5	103,500
GHNI	14.95	15.84	14.7	15.1	6,500
GHNL	7.99	8	7.8	7.99	16,000
GLAT	76.93	80.77	80.5	80.77	1,500
GLAXO	133.28	136.98	134.25	134.59	548,500
GLPL	185.5	194.77	190	194.13	1,100
GRYL	4.04	4.59	4.59	4.59	500
GSPM	3.55	3.4	3.4	3.4	10,000
GTYR	43.34	44.99	41.51	44.45	52,500
GUSM	3.4	3.4	3.4	3.4	4,000
GWLC	12.91	12.9	12.7	12.7	17,000
HABSM	29.5	30.2	29.7	29.8	15,500
HADC	1.7	2	1.71	1.87	64,500
HAL	27.95	27.95	27.9	27.91	5,500
HBL	161.3	162	158.4	158.88	91,500
HCAR	42.79	44.4	42.8	43.16	221,500
HICL	14.45	14.99	14.52	14.52	8,000
HINO	121.27	127.33	127.33	127.33	500
HINOON	118.9	124.84	119.5	121.23	99,500
HIRAT	14.7	14.7	14.5	14.57	4,500
HMB	25	25.45	24.95	24.99	496,000
HSPI	19.99	20.45	19.72	19.85	15,000
HUBC	62.86	63.8	62.5	63.62	1,401,500
HUBC-NOV	63.02	63.5	63.45	63.49	6,500
HUMNL	61	62	60	62	2,500
HUSI	6.7	6.6071	6.6071	6.6071	0
HUSS	14.19	15.15	15.15	15.15	1,000
HWQS	7.3	7.5	7.1	7.44	8,000
IBFL	62.98	63	63	63	1,500
IBLHL	60.07	63.07	58.8	60.14	170,500
ICCT	3.5	3.25	3.25	3.25	1,000
ICI	175.48	184.25	175.9	184.25	881,900
ICIBL	1.3	1.34	1.26	1.27	190,000
ICL	36.13	37.01	35.9	37	6,000
IDEN	3.52	3.99	3.21	3.34	10,000
IDRT	13.25	13.25	13.06	13.25	3,500
IFSL	13.71	13.8	13.62	13.62	3,500
IGIBL	1.6	1.67	1.6	1.61	172,500
IGIIL	157.08	157.75	150.3	152.23	133,000
INDU	330.47	335	329.5	335	3,100
INIL	43.16	44.75	42.75	43.55	85,500
INKL	8.35	8.25	8.25	8.25	500
ISL	17.6	17.9	17.42	17.5	48,000
ISTM	13.5	13.6	13	13.5	3,000
JATM	6.95	7.85	7.5	7.85	2,500
JDMT	71.5	72.75	71.8	72.75	1,000
JDWS	133	135	134.2143	134.2143	100
JKSM	24.52	24.75	24	24	9,500
JLICL	153	160	155	160	17,500
JOPP	13.67	14.67	14.67	14.67	40,500
JPGL	2.5	2.52	2.35	2.43	58,500
JSBL	3.54	3.71	3.54	3.61	261,000
JSCL	8.91	9.19	8.74	8.79	4,939,000
JSGCL	31.65	31.6	31.6	31.6	500
JSIL	9.01	9.19	8.96	9.01	208,000
JUBS	5.01	5.25	5.2	5.25	3,500
KAPCO	61.79	62.72	61.5	62.61	282,000
KASBB	1.72	1.75	1.66	1.73	290,500
KASBSL	6.9	6.7	6.16	6.65	2,500
KCORP	25.995	25	25	25	0
KESC	5.66	5.8	5.56	5.59	2,255,000
KESCTFC2	100	0	0	100	0
KHTC	234.54	222.85	222.82	222.82	900
KML	15.15	15.1	14.53	14.85	5,500
KOHC	81.97	83.6	82.25	82.47	153,500
KOHE	30.45	31.5	30.5	31.27	101,000
KOHP	2.6	2.5	2.44	2.47	53,000
KOHS	15.2	16.2	16.2	16.2	2,000
KOHTM	13.05	13	13	13.05	500
KOIL	2.55	2.63	2.57	2.6	53,500
KOSM	12.15	13.15	12.99	13.15	4,000
KSBP	77	77.75	77	77	17,500
KSTM	3.69	4.5	3.15	4.49	21,000
KTML	19.89	20.45	19.98	20.05	231,500
LEUL	6.61	6.7	6.7	6.7	500
LIBT	5.89	4.95	4.89	4.89	3,000
LINDE	181.33	182	180	182	2,400
LOTCHEM	6.8	6.95	6.76	6.79	375,000
LPCL	8.05	8.56	8.16	8.41	16,922,000
LPL	19.1	19.5	18.82	18.89	59,500
LUCK	266.9	269.7	267	267.63	134,400
MACFL	20.14	21	20.11	20.6	95,000
MARI	193.28	202.94	192.25	197.96	1,395,000
MCB	283.61	286.24	283.3	284.13	257,700
MCB-NOV	284.25	286.5	284	285.3	55,000
MDTL	2.63	2.77	2.59	2.72	1,050,000
MEBL	40	40.4	39.8	39.96	138,000
MEHT	133.4	139.99	134.99	134.99	1,100
MERIT	13.84	14.1	13.67	13.75	10,000
MERITR	3.23	3.25	2.55	2.63	868,000
MFFL	529.92	556.41	535	549.75	9,800
MFTM	2.15	2.07	2.07	2.07	2,000
MIRKS	39.9	41.89	41	41.89	68,000
MLCF	24.74	25.69	24.9	25.32	6,993,500
MQTM	21.19	21.99	21.25	21.7	14,500
MSCL	16.5833	16.5	15.59	16.5	2,500
MSOT	46.26	48.57	47.5	48.43	107,000
MTIL	2.15	2	2	2	2,500
MTL	480.05	482.1	479.5	482	6,750
MUREB	304.99	310	295.5	302	4,700
MZSM	3.94	3.8	3.7	3.7	3,500
NAGC	74	74.5	74.5	74.5	500
NATF	380.61	390	376	388.35	15,000
NATM	21.21	22.27	22.27	22.27	0
NBP	54.6	56.25	54.3	55.87	7,557,000
NCL	54.38	55.4	53.7	55.04	4,758,500
NCL-DEC	54.56	55.95	54.25	55.49	227,500
NCL-NOV	54.56	55.5	53.65	55.15	522,500
NCPL	35.36	35.75	34.85	35.01	1,464,500
NESTLE	8109.75	8509	7900	7931.43	3,400
NETSOL	44.63	46.14	44.75	45.48	1,423,000
NEXT	4.52	4.1	4	4	36,500
NIB	2.27	2.31	2.26	2.28	1,696,500
NICL	6.51	6.84	6.5	6.66	358,500
NML	103.78	105.35	103.6	104.35	2,083,000
NML-CDEC	105.07	0	0	105.62	0
NML-CJAN	106.4	0	0	106.96	0
NML-CNOV	104.01	0	0	104.54	0
NML-NOV	104.08	105.4	104	104.5	870,500
NOPK	38.5	40.42	39.95	40.19	1,000
NPL	30.03	30.18	30	30	23,000
NRL	199.57	202	197	200.13	42,100
OGDC	262.98	265.6	261	263.02	2,069,200
OLPL	24.87	24.99	24.25	24.68	50,500
OTSU	40.61	40.85	40.35	40.35	1,000
PACE	3.19	3.24	3.14	3.17	213,000
PAEL	16.91	17.55	17.02	17.09	3,405,500
PAKD	68.94	70.49	70.49	70.49	2,500
PAKMI	1.36	1.4	1.4	1.4	2,500
PAKRI	27.59	27.89	27.36	27.42	103,000
PAKT	398.79	418.72	406	413.83	2,800
PASL	2.95	3.18	2.9	3	699,500
PCAL	75	75.25	75	75.25	2,000
PGF	22.93	23.74	23.19	23.61	117,500
PGLC	5.57	6.4	5.49	6.4	2,000
PIAA	7.76	8.15	7.92	8.03	4,834,500
PICT	226	225	224.9	224.97	300
PIF	10.53	10.75	10.6	10.75	50,000
PINL	7.2	7.25	7.19	7.25	10,000
PIOC	28.44	29.1	28.5	28.76	1,199,000
PKGP	20.01	20.2	19.91	19.98	82,500
PKGS	244	247	245	247	9,700
PMI	1.6	1.6	1.51	1.55	62,500
PMPK	323.1	339.25	335.5	339.25	1,100
PMRS	65.47	62.2	62.2	62.2	1,500
PNSC	52.5	54.9	52.5	53.61	31,500
POL	468.66	489.85	470.25	480.37	788,200
POWER	5.98	6	5.6	6	9,000
PPL	209.42	213	209.61	210.02	3,141,000
PPP	42.25	42.5	42	42.5	1,500
PPVC	4	4.19	3.87	4.19	1,500
PRET	159.2	163.9	159.6	159.87	2,500
PRL	66	67.9	67	67.05	8,000
PRWM	40.9	42.5	41.5	41.9	5,500
PSMC	138.12	137.75	137	137.46	3,700
PSO	312.26	317	311.5	312.47	2,463,900
PSO-NOV	313.05	316.9	312	313.01	975,500
PTC	29.96	30.35	29.91	30.08	7,494,000
PTC-NOV	30.03	30.35	29.94	30.11	1,005,500
QUET	39.26	40.55	40.51	40.51	1,000
QUICE	6.4	6.6	6.25	6.33	341,500
RAVT	2.3	2.49	2.42	2.49	5,000
RCML	61.9	63.9	61.7	63.9	2,500
REDCO	3.5	3.5	3.08	3.41	72,500
REWM	32.5	32.1	30.88	31.6	13,000
RICL	7.5	8	7.6	7.6	14,000
RMPL	6405	6725.25	6325	6719.95	140
RUBY	8.45	9	7.99	8.06	6,000
RUPL	16.26	17.26	17	17.26	1,000
SAIF	25.25	26.16	25.3	26.11	82,000
SALT	155	154	154	154	1,500
SANE	5.19	4.51	4.4	4.42	7,000
SAPL	438.85	450	444	450	500
SARC	5.5	5.2	4.75	5.2	8,000
SASML	13.46	13	13	13	0
SAZEW	18.26	19	18.98	19	7,000
SBL	3.97	4	3.78	3.87	213,500
SCBPL	20.48	20.55	20.41	20.41	9,500
SCLL	5.94	6	6	6	500
SCM	14.67	15	14.61	15	11,500
SEARL	106.42	111.74	101.1	101.59	733,000
SEPCO	2.31	2.4	2.25	2.28	390,500
SEPL	59	61.8	60.1	60.8	15,500
SFL	235	240	238.8	240	23,600
SGML	18.08	18.35	17.5	18.01	23,500
SGPL	2	2.25	2.2	2.25	2,000
SHCI	3.1	3.11	3	3	5,000
SHCM	12.195	12.175	12.175	12.175	0
SHEL	158.28	165.9	157.06	163.79	627,700
SHEZ	547.72	575.1	550	559.88	26,950
SIBL	2.44	2.44	2.4	2.44	9,000
SIEM	1182.3	1241.41	1205	1241.06	24,500
SILK	2.07	2.1	2.06	2.08	262,500
SING	18	18.75	18.3	18.35	16,500
SITC	214.73	216	214	215.98	4,500
SKFL	10.18	10.33	10.08	10.25	33,000
SKRS	3.1	3.1	3	3	2,500
SLYT	24	24.79	24.22	24.75	2,000
SMBL	1.94	1.96	1.9	1.91	92,000
SNAI	56	56	55.85	56	3,500
SNBL	8.48	8.6	8.25	8.29	310,000
SNGP	21.57	22.64	22.1	22.16	915,500
SNGP-CNOV	21.62	0	0	22.2	0
SNGP-NOV	21.94	23	22.3	22.3	57,500
SPL	14.74	15.38	14.72	15.09	876,000
SPLC	2.58	2.51	2.42	2.49	21,000
SRVI	309.83	325.32	305	325.32	46,200
SSGC	23.53	24.25	23.6	23.69	1,034,500
SSML	9.1	9.2	9	9.04	44,500
STCL	7.49	7.3	7.25	7.25	1,500
STJT	44	42.15	42.1	42.1	3,500
STPL	8.4	9.1	8.3	8.55	399,500
SZTM	30	29.57	29.57	29.57	0
TATM	40.29	41.89	40.5	41	23,500
TELE	5.56	5.64	5.45	5.51	645,000
TELETFC	81.0972	0	0	81.0972	0
TGL	19.69	19.9	19.65	19.7	225,500
THALL	118	119	116.5	118.09	12,100
TMFBLTFC	100	0	0	100	0
TPL	7.44	7.45	7.15	7.25	64,500
TREET	85.38	89.32	84.7	88.61	916,000
TREETR	12.06	12.4	11.55	11.98	137,000
TREI	1.59	1.9	1.6	1.82	395,000
TRG	8.86	9	8.75	8.85	529,500
TRIBL	1.3	1.37	1.3	1.36	13,000
TRIPF	167	175.35	163.1	173.04	46,900
TSPL	1.9	1.82	1.82	1.82	1,500
UBDL	28.55	28.985	28.985	28.985	0
UBL	128.17	130	128.35	128.89	231,900
UBL-CDEC	129.76	0	0	130.46	0
UBL-CJAN	131.4	0	0	132.12	0
UBL-CNOV	128.45	0	0	129.13	0
UCAPM	1.22	1.4	1.4	1.4	1,000
UDPL	16.05	17.05	15.1	16.66	18,000
UPFL	7943	8340.15	8340	8340.15	160
WTCL	4.5	4.54	4.5	4.5	40,000
WTL	2.42	2.45	2.35	2.37	240,500
WYETH	4500	4725	4500	4719.59	1,640
YOUW	3.62	3.79	3.05	3.47	15,500
ZAHT	14.7	15.25	15.25	14.7	500
Total Turnover					147,265,010

 

KSE EOD Daily Share Price Data - 25-11-2013