KSE EOD Daily Share Price Data - 28-11-2013

For: November 28, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	90.25	94.76	94.76	94.76	500
AASM	15.77	14.77	14.77	14.77	3,500
AATM	2.8	3	2.7	2.93	20,000
ABL	85.2	86.7	85.54	86	11,500
ABOT	435.68	440	436	438.81	4,500
ACPL	149.05	150	149	149.35	3,100
ADMM	53	55.65	54.4	55	32,000
ADOS	55	53	53	53	1,000
AGIC	19.85	20.35	20.35	20.35	500
AGIL	71.2	71.25	70.01	71	3,500
AGL	13.5	13.45	13.45	13.45	500
AGSML	7.5	8.49	7.99	7.99	1,500
AGTL	203	204.99	201.5	204.18	2,300
AHCL	21.65	21.88	21.6	21.64	58,000
AHL	30.34	30.44	29.6	30.35	25,500
AHTM	19	20	20	20	500
AICL	102.27	104	102.5	103.32	1,543,000
AICL-CDEC	103.46	0	0	104.41	0
AICL-CJAN	104.81	0	0	105.77	0
AICL-CNOV	102.39	0	0	103.32	0
AKBL	12.55	13.37	12.6	13.27	3,550,500
AKBL-CDEC	12.7	0	0	13.41	0
AKBL-CJAN	12.86	0	0	13.58	0
AKBL-CNOV	12.56	0	0	13.27	0
AKZO	94.2	98.71	93.25	97.38	245,500
ALICO	29.83	30.99	29.9	30.99	5,000
ALNRS	43	45	43	43	3,000
AMTEX	2.36	2.55	2.37	2.5	147,000
ANL	5.51	5.75	5.5	5.65	772,000
APL	481.04	491.5	483	490.08	64,350
APOT	7.65	7.05	7.05	7.05	500
ARUJ	8	7.5	7.5	7.5	1,000
ASHT	15	14.99	14.99	14.99	500
ASL	8.15	8.75	8	8.2	53,500
ASLPS	7.5	7.34	7.26	7.34	1,500
ASTM	19.5	20.5	20.45	20.5	12,000
ATBA	318	325	319.99	325	1,500
ATIL	60	61	60.5	60.95	9,500
ATLH	226	232	227	229.94	13,300
ATRL	199.69	205.79	200.25	204.64	445,300
ATRL-CDEC	202.02	0	0	206.8	0
ATRL-CJAN	204.65	0	0	209.5	0
ATRL-CNOV	199.92	0	0	204.64	0
AWTX	258.425	260	260	260	0
BAFL	24.41	25.13	24.59	24.96	3,122,500
BAFLTFC5	102.1565	0	0	102.1565	0
BAHL	40.03	40.7	40	40.4	426,500
BAHL-CDEC	40.5	0	0	40.83	0
BAHL-CJAN	41.02	0	0	41.36	0
BAHL-CNOV	40.08	0	0	40.4	0
BAHLTFC2	102.1679	0	0	102.1306	0
BAPL	12	12.05	11.8	12.05	12,500
BATA	1945.17	2042.42	2042.42	2042.42	20
BCML	63.8	63.1	63	63.05	1,000
BERG	50.14	51.89	50.4	50.9	47,500
BGL	4.3	4.15	4	4.15	14,000
BHAT	486.2	495	491	491	600
BILF	4.53	4.62	4.5	4.5	2,000
BIPL	5.74	5.85	5.73	5.75	580,500
BNWM	48.1	48.9	48.01	48.9	3,500
BOK	7.21	7.3	7.2	7.25	6,000
BOP	10.5	10.78	10.2	10.41	12,707,000
BPBL	5.19	5.35	4.65	5.35	2,500
BPL	38.86	39.45	38.9	39	20,000
BROT	3.3	3.98	3.3	3.91	109,500
BRR	3.35	3.6	2.76	3.6	12,500
BTL	135	141.75	139.01	139.01	8,100
BYCO	8.33	8.48	8.33	8.43	594,500
CCM	47.99	47	47	47	4,000
CENI	15.48	16.48	15	15.83	556,000
CEPB	40.17	41.99	41	41.84	235,000
CFL	25	26.25	26	26.25	3,500
CHAS	10	9.85	9.85	9.85	20,000
CHBL	3	3.01	2.85	2.98	21,500
CHCC	51.02	52.25	51.3	51.94	94,500
CLCPS	1.21	1.39	1.22	1.25	14,000
CLOV	62.49	65	62	64.4	6,000
CML	3.9	4.2	4	4.15	647,000
COLG	1480	1554	1514	1554	740
CPAL	5.46	4.9	4.9	4.9	500
CPL	276.36	280.49	276.61	278.43	73,700
CPPL	47.24	48	47.02	47.35	23,000
CRTM	15.9	16.7	15.99	16.53	136,000
CSAP	47.95	48.7	47.61	47.88	127,000
CSM	1.66	1.7	1.57	1.62	16,500
CSUML	7.79	7.85	7.7	7.74	33,000
CYAN	70	71.98	70	71.95	4,000
DAAG	24.73	25.96	25.96	25.96	1,000
DADX	27.8	27	27	27	500
DAWH	55.44	56.65	55.85	56.22	634,000
DBCI	3.27	3.44	3.15	3.19	145,500
DCH	2.36	2.4	2.35	2.4	83,000
DCL	5.19	5.4	5.21	5.3	442,000
DEL	2.1	2.25	2	2.1	63,000
DFML	4.64	4.77	4.66	4.66	108,000
DFSM	2.9	3.1	2.96	3.09	229,000
DGKC	74.9	77.74	74.94	77.29	7,441,500
DGKC-CDEC	75.77	0	0	78.11	0
DGKC-CJAN	76.76	0	0	79.12	0
DGKC-CNOV	74.98	0	0	77.29	0
DINT	74.48	75	74.5	74.75	2,000
DKTM	6	6.2	6.19	6.2	3,000
DLL	75.27	77	74.51	74.51	7,500
DMTM	11	11.85	11.85	11.85	500
DOL	4.87	4.99	4.8	4.81	57,500
DSFL	2.17	2.25	2.18	2.2	847,500
DSIL	4.03	4.23	4.03	4.2	98,000
DSL	4.3	4.41	4.07	4.3	134,000
DWSM	3.4	3.35	3.01	3.3	11,000
DYNO	32	32.55	31.6	31.8	4,500
ECOP	8.78	9	9	9	1,000
EFLTFC3	97.25	0	0	97.25	0
EFOODS	87.39	89.28	87.9	88.64	1,076,400
EFUG	86.66	86.76	86.3	86.7	5,000
EFUL	75.99	78.9	74.75	77.9	154,000
ELSM	72.5	74.95	73.55	74.95	2,000
ENGRO	143.66	147.36	144.85	146.01	3,627,000
ENGRO-NOV	143.89	147.25	144.99	146.14	1,001,500
ENGROTFC	102.1	0	0	102.1	0
ENGROTFC2	101.725	0	0	101.725	0
EPCL	12.4	12.62	12.4	12.48	396,500
ESBL	3.1	3	2.5	3	4,000
EWLA	5	4.5	4.5	4.5	2,000
EXIDE	323.5	330	327	328.25	1,000
FABL	10.47	10.73	10.4	10.45	1,159,000
FASM	131.11	137.49	132	134.28	12,600
FATIMA	28.03	28.55	28.19	28.49	977,000
FCCL	13.12	13.55	13.25	13.46	18,019,000
FCCL-CNOV	13.13	0	0	13.46	0
FCIBL	3	2.51	2.51	2.51	1,000
FCSC	2.6	2.5	2.5	2.5	1,000
FDIBL	1.49	1.4	1.35	1.37	3,000
FECM	3.52	3.93	3.93	3.93	500
FECTC	37.9	38.47	38	38.19	21,000
FEM	4.16	4.7	4.38	4.56	239,500
FEROZ	126.5	132.82	126.5	130.71	58,000
FFBL	39.84	40.65	40	40.48	1,197,000
FFBL-NOV	39.94	40.5	40	40.49	48,000
FFC	106.97	108.4	107.4	108.13	439,600
FFC-CDEC	108.22	0	0	109.27	0
FFC-CJAN	109.63	0	0	110.7	0
FFC-CNOV	107.09	0	0	108.13	0
FFLM	2.74	2.79	2.35	2.5	2,000
FHAM	8.84	8.9	8.82	8.85	36,000
FHBM	9.7	9.85	9.85	9.85	4,500
FIBLM	1.53	1.87	1.65	1.87	1,500
FLYNG	3.64	3.7	3.6	3.62	111,500
FNBM	4.39	4.5	4.5	4.5	1,000
FNEL	3.52	3.76	3.4	3.43	93,500
FPJM	1.58	1.6	1.52	1.6	4,000
FRSM	28.69	29	28	28.09	42,500
FSWL	15.11	15.11	15.11	15.11	500
FTSM	4	4	4	4	10,000
FUDLM	10.2	11.2	10.2	11.13	250,500
FZCM	107	108	107	107.33	800
GADT	176.78	185.61	177.25	185.61	67,200
GAMON	3.29	3.88	3.88	3.88	5,000
GASF	7.4	7.6	7.4	7.45	35,000
GATM	24.48	25.7	24.48	25.7	262,000
GFIL	9	9.8	9	9	10,500
GGL	26.88	27.95	26.65	27.1	569,500
GHGL	60.5	61	61	61	500
GHNI	15.25	15.7	15.29	15.46	43,000
GHNL	7.77	8.25	7.75	8.04	404,500
GLAT	86.83	91.17	91	91.17	1,500
GLAXO	130.36	136.4	130.98	135.54	722,000
GLPL	214.02	224.72	224.72	224.72	500
GRAYS	38.1953	40.1	40.1	40.1	1,000
GRYL	4.65	4.74	4.6	4.6	18,500
GSPM	3.4	3.8	3.7	3.8	3,000
GTYR	42.55	44.67	43.3	44.29	48,500
GUSM	3.35	3.5	3.5	3.5	1,000
GVGL	14.5	14.6	14.28	14.28	1,000
GWLC	12.58	12.9	12.1	12.85	13,500
HABSM	30.18	30.95	29.8	30.48	269,500
HADC	1.84	1.88	1.7	1.88	101,000
HAEL	4.39	4.5	4	4.15	4,500
HAL	27.9	27.96	27.9	27.9	15,000
HBL	158.84	162	159.45	159.8	172,700
HCAR	39.02	39.98	39.45	39.63	101,000
HICL	14.8	14.95	14.6	14.85	10,000
HINO	140.37	147.38	147.38	147.38	13,100
HINOON	120.28	126.29	123.98	126.29	41,500
HIRAT	14.35	14.5	13.91	14	33,500
HMB	24.84	25.38	25	25.06	402,500
HMIM	2.5	3	2.5	2.76	62,500
HSPI	19.55	20.55	19.8	20.45	23,000
HUBC	61.51	62.2	61.5	61.52	873,000
HUBC-NOV	61.5	0	0	61.54	0
HUMNL	60	59.6	59.6	59.6	500
HUSI	6.25	6.5	5.61	6.5	3,500
HWQS	7.45	7.35	7.35	7.35	1,000
IBFL	61	62	61	62	3,000
IBLHL	62.73	65.86	62.99	65.86	91,500
ICI	185.89	189.5	186	186.83	35,600
ICIBL	1.26	1.3	1.2	1.22	185,500
ICL	36.99	37.65	37	37.15	13,500
IDRT	13.65	13.11	13.11	13.11	500
IFSL	13.55	14	13.51	14	2,000
IGIBL	1.6	1.62	1.55	1.6	119,000
IGIIL	149.51	156.98	150.26	156.98	367,300
ILTM	722	730	730	730	50
INDU	345.01	343.2	334	337.77	18,400
INIL	43.35	44.5	43.27	44.18	260,000
ISL	17.07	17.2	17	17.02	16,000
ISTM	13	14	13.05	14	40,500
JATM	7.74	7.95	6.74	7.25	8,500
JDMT	71	74.55	73	74.55	5,000
JDWS	140	147	141	146.95	8,900
JGICL	67.75	67.15	67	67.15	7,500
JKSM	24.48	25.5	25	25.5	5,500
JLICL	155.5	163.27	163.27	163.27	500
JOPP	14.3	14.85	14.5	14.8	14,000
JPGL	2.34	2.4	2.31	2.37	142,500
JSBL	3.55	3.69	3.56	3.6	161,000
JSCL	8.53	8.78	8.55	8.68	2,529,000
JSIL	8.9	9.28	8.83	9.18	991,500
JUBS	5.01	5.5	5.25	5.5	1,500
KAPCO	61.24	61.9	61.11	61.54	181,500
KASBB	1.74	1.75	1.7	1.71	382,500
KESC	5.42	5.55	5.45	5.51	620,000
KESCTFC2	100	0	0	100	0
KHTC	227.08	226.5	220	226.5	600
KML	14.69	15.69	15.35	15.69	37,000
KOHC	80.64	82.5	81.25	82.11	316,500
KOHE	32	32.65	31.9	32	494,000
KOHP	2.48	2.5	2.5	2.5	5,000
KOHS	16.3	15.97	15.3	15.43	10,500
KOHTM	13.1	14.1	13.25	14.1	22,000
KOIL	2.6	2.7	2.54	2.7	123,000
KOSM	14	15	14.01	14.93	27,500
KSBP	77	79.25	77	77	14,000
KSTM	4.49	5.49	3.5	5.49	352,000
KTML	20.53	21.55	20.7	21.55	1,359,000
LEUL	6.1	6.9	6.3	6.7	5,000
LINDE	176	184.8	176	184.8	45,600
LMSM	3.2	4.2	3.11	4.2	30,500
LOTCHEM	6.71	6.8	6.65	6.73	443,500
LPCL	8.23	8.44	8.25	8.28	2,384,000
LPL	19.02	19.24	19	19.2	13,500
LUCK	268.02	271.9	269	270.68	355,500
MACFL	20.8	21.44	20.83	20.9	10,500
MARI	198.87	208.81	200.11	208.81	653,100
MCB	279.44	291.4	280.44	289.51	1,234,200
MCB-NOV	280.08	291.5	282	289.84	134,000
MDTL	2.64	2.69	2.6	2.63	317,000
MEBL	39.87	40	39.72	39.99	32,000
MEHT	134.11	140.81	135	140.81	8,700
MERIT	13.31	13.9	13.75	13.81	4,000
MERITR	2.49	2.69	2.5	2.51	200,000
MFFL	582	611.1	590	600.69	8,900
MFTM	2.29	2.55	2.37	2.51	50,000
MIRKS	41.63	41	39.56	40.38	84,000
MLCF	24.66	25.35	24.3	25.11	8,139,500
MODAM	1.6	1.6	1.6	1.6	29,500
MQTM	22.07	22.68	22.01	22.14	88,500
MSOT	50.34	52.85	51.7	52.85	68,000
MTIL	2	2.2	2.15	2.16	22,500
MTL	481.5	490	484	484.01	6,550
MUBT	3.5	4.5	3.05	4.5	38,500
MUREB	308	317.8	310	315.33	45,000
MZSM	3.23	3.46	3.45	3.45	5,000
NAGC	72.5	73.98	73.98	73.98	500
NATF	386.34	395.49	380	390.78	13,000
NBP	54.36	55.35	54.5	54.89	2,431,000
NCL	54.36	57.07	54.8	57.06	7,883,000
NCL-DEC	54.88	57.62	55.4	57.56	1,551,000
NCL-NOV	54.42	57.14	54.65	57.12	1,072,500
NCPL	35.1	35.35	35.05	35.16	83,500
NESTLE	8744.4	9181.62	9150	9181.62	300
NETSOL	44.37	46.3	44.6	45.43	969,500
NEXT	4.39	4.45	4	4.45	3,000
NIB	2.27	2.4	2.25	2.31	5,345,500
NICL	6.36	6.59	6.35	6.46	210,500
NML	105.65	110.8	105.8	110.25	7,566,000
NML-CDEC	106.88	0	0	111.41	0
NML-CJAN	108.27	0	0	112.87	0
NML-CNOV	105.77	0	0	110.25	0
NML-NOV	105.7	110.78	106.4	110.25	885,500
NONS	24.98	25	24.5	24.5	6,000
NOPK	40	42	38.25	41.33	4,000
NPL	29.67	30.14	29.71	29.86	183,500
NPSM	13	13.85	13.85	13.85	500
NRL	197.66	201	198	199.08	28,300
OGDC	262.75	268.9	263.51	266.88	861,600
OLPL	24.99	24.5	24.25	24.5	3,500
OLSM	3.85	4.7	3.98	4.07	552,500
OLTM	7.36	7.99	7.99	7.36	2,500
OTSU	39.07	39.2	39.2	39.2	500
PACE	3.13	3.23	3.11	3.2	130,500
PAEL	17.19	17.84	17.16	17.51	5,011,000
PAKMI	1.4	1.5	1.5	1.5	9,000
PAKRI	27.05	27.5	27.2	27.37	153,500
PAKT	421	442.05	430	442.05	6,300
PASL	3	3.05	2.95	2.99	270,000
PASM	4	4.49	4.25	4.49	8,000
PCAL	75	77	76	77	8,500
PGCL	140	144.9	142.25	142.25	2,000
PGF	23.5	23.9	23.51	23.89	84,000
PGLC	5.4	6.4	5.4	5.98	17,500
PIAA	7.78	7.93	7.68	7.72	1,769,000
PICT	228.13	230.9	225.1	227	2,300
PIF	10.65	10.79	10.7	10.76	37,000
PINL	7	7.15	7	7.15	1,000
PIOC	27.73	28.5	27.99	28.32	936,500
PKGI	11.65	11.84	11.83	11.84	1,000
PKGP	19.99	20.55	19.97	20.47	807,500
PKGS	255.06	265.8	255	263.43	620,400
PMI	1.6	1.65	1.55	1.65	5,000
PMPK	339.25	356.2	356	356	3,000
PNGRS	2.45	2.4	2.4	2.4	500
PNSC	52.75	55.38	53.9	55.38	104,500
POAF	10.45	10.2861	10.2861	10.2861	0
POL	471.61	482	474	476.16	221,900
PPL	207.49	209.9	207.99	209.02	873,100
PPVC	4.19	4.4	4.25	4.4	3,500
PRET	162.9	164.9	162.8	164	2,300
PRL	67.53	68.5	67	67.06	29,500
PRWM	40.9	42	41	41.24	39,000
PSEL	308	292.6	292.6	292.6	100
PSMC	134.53	141.25	134	141.25	157,300
PSO	304.52	312.5	306.9	311.04	2,433,400
PSO-NOV	304.9	312.35	306.5	311.17	639,500
PSYL	19	19.99	18	18.9	10,000
PTC	29.4	30	29.5	29.93	7,424,500
PTC-NOV	29.47	30	29.65	29.94	989,500
QUET	40.51	42.53	42.1	42.53	12,500
QUICE	6.17	6.49	6.17	6.26	418,000
RCML	65	68.25	64.9	68.25	3,500
REDCO	3.36	3.79	3.25	3.5	120,000
REWM	31	32.55	30.52	32.55	32,500
RICL	7.99	8.04	8	8.04	1,500
RMPL	7055.94	7408.73	7200	7408.73	140
RUBY	8.44	8.5	8	8	7,000
SAIF	25.58	26.85	26	26.85	56,000
SANE	4.8	5	4.9	4.99	13,000
SANSM	23.5	23.44	23.44	23.44	0
SAPL	450	450	450	450	2,100
SAPT	367.9	385.9	385.9	385.9	200
SARC	4.86	5.2	4.5	5.2	1,500
SBL	3.94	4	3.8	3.9	112,500
SCBPL	20.3	20.45	20.35	20.45	23,000
SCLL	6	6	6	6	2,000
SCM	15.8	15.84	15.83	15.84	10,000
SEARL	104.05	109.25	105	109.25	186,500
SEL	31.75	31.6	31.5	31.54	2,500
SEPCO	2.17	2.25	2.15	2.18	1,009,000
SEPL	60.51	62.25	61.15	61.41	17,000
SFL	232	240	238.95	240	2,400
SGML	18.7	19.1	18.45	18.67	30,000
SGPL	2.05	2	1.82	2	2,000
SHCI	3.11	3	3	3	500
SHCM	12.075	12	12	12	0
SHEL	163.31	167.74	163.5	165.67	396,500
SHEZ	538.75	565.68	525	549.38	12,250
SHFA	103.42	105	105	105	2,000
SIEM	1219.94	1250	1230	1237	2,050
SILK	2.07	2.18	2.06	2.08	98,500
SING	18.5	18.65	18.5	18.65	1,500
SITC	213.5	223	210.2	219.78	24,200
SKFL	10.15	10.18	10.03	10.15	19,000
SLYT	24.93	26.17	24.98	26.17	30,000
SMBL	1.89	1.95	1.86	1.89	29,000
SMTM	7	7.5	7.25	7.3	62,500
SNAI	55.35	55.36	55.35	55.35	2,500
SNBL	8.06	8.24	7.9	7.94	231,000
SNGP	21.82	22.05	21.6	21.71	214,000
SNGP-CNOV	21.84	0	0	21.71	0
SNGP-NOV	21.85	22.25	21.7	21.71	8,000
SPL	14.69	14.94	14.7	14.71	92,500
SPLC	2.43	2.41	2.35	2.39	28,000
SRSM	5.9	5.942	5.942	5.942	0
SRVI	341.15	358.2	349.59	358.2	36,200
SSGC	23.82	24	23.75	23.93	1,195,000
SSIC	5.73	5.15	5.05	5.05	12,000
SSML	9	9.69	9.1	9.42	133,500
STCL	7.65	8.39	7.7	8.31	30,500
STJT	42.1	44.09	44.09	42.1	500
STML	37	38.85	37.26	38.85	4,500
STPL	8.95	8.99	8.45	8.99	390,000
SURC	86	86.01	85	86.01	36,500
SUTM	220	220	220	220	100
SZTM	29.57	29.65	29	29	2,500
TATM	40	42	40.9	42	22,500
TELE	6	6.15	5.86	5.92	4,533,500
TELETFC	81.0972	0	0	81.0972	0
TGL	19.47	19.75	19.41	19.42	123,500
THALL	118.39	118.9	117.5	118.9	13,500
THAS	22.49	23.5	23.5	23.5	500
TICL	49.5	47.05	47.03	47.03	2,500
TMFBLTFC	100	0	0	100	0
TPL	7.39	7.7	7.25	7.25	1,000
TREET	84.89	87.01	85.11	86.18	515,000
TREETR	9.98	9.45	8.98	8.98	237,000
TREI	1.72	1.71	1.53	1.57	107,500
TRG	8.45	8.69	8.46	8.49	170,000
TRIBL	1.35	1.35	1.22	1.35	10,500
TRIPF	170.73	176	172	174	23,800
TRPOL	1.39	1.54	1.35	1.48	20,000
TRSM	2.51	2.46	2.4	2.42	2,500
TSBL	2.5	2.5	2.5	2.5	3,000
TSMF	2.89	2.51	2.4	2.4	11,500
TSPL	1.85	1.85	1.85	1.85	15,000
UBDL	31.5	33.055	33.055	33.055	0
UBL	125.52	131.79	126.01	131.42	1,349,200
UBL-CDEC	126.98	0	0	132.81	0
UBL-CJAN	128.64	0	0	134.54	0
UBL-CNOV	125.66	0	0	131.42	0
UDPL	16.1	16.79	16.3	16.79	2,000
UNIC	18.05	18.15	18.15	18.15	500
UPFL	9195	9654.75	9654.75	9654.75	60
UVIC	3.05	3.09	3.09	3.09	2,000
WTCL	4.5	4.51	4.5	4.5	151,500
WTL	2.51	2.61	2.5	2.53	1,340,500
WYETH	5050	5300	4950	5178.41	940
YOUW	3.81	4.15	3.69	3.99	27,500
ZAHT	14.7	14.95	14.75	14.95	12,000
ZTL	6.79	7.79	6.4	7.25	89,000
Total Turnover					160,225,250

 

KSE EOD Daily Share Price Data - 28-11-2013