KSE EOD Daily Share Price Data - 03-12-2013

For: December 03, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AASM	14.67	15.65	13.67	13.67	1,500
ABL	90.23	93	91.5	92.7	71,500
ABOT	413.23	416.9	410	416.89	1,200
ACPL	147.64	149.25	144.75	145.6	82,100
ADAMS	40	41	41	41	2,500
ADMM	54.64	55	54.21	54.33	17,000
AGIC	19.9	19.5	19.5	19.5	500
AGIL	71	70.25	70	70	1,000
AGL	13.39	12.95	12.9	12.9	12,000
AGTL	204.5	204	202.15	204	2,500
AHCL	21.92	22.2	22	22.06	97,000
AHCL-CFEB	22.68	0	0	22.82	0
AHL	30.99	31.75	31	31	48,500
AHTM	22.05	23.15	23.15	23.15	0
AICL	100.83	102	100	100.15	1,551,000
AICL-CDEC	101.85	0	0	101.12	0
AICL-CFEB	104.31	0	0	103.58	0
AICL-CJAN	103.21	0	0	102.49	0
AKBL	13.55	13.93	13.5	13.65	2,550,000
AKBL-CDEC	13.69	0	0	13.78	0
AKBL-CFEB	14.02	0	0	14.12	0
AKBL-CJAN	13.87	0	0	13.97	0
AKDCL	70.78	68	68	68	500
AKZO	107.35	112.71	112.7	112.71	149,000
AMTEX	2.58	2.67	2.3	2.44	187,500
ANL	5.77	6.1	5.71	5.96	3,534,000
APL	494.88	500	487.95	489.86	122,100
APOT	6.925	5.95	5.95	5.95	500
ARMR1	17	17.01	17	17	2,500
ARUJ	8	8.25	8.25	8.25	3,000
ASL	8.49	8.45	8.3	8.3	2,000
ASLPS	7.89	7.75	7.51	7.51	1,500
ASTM	22.55	23.67	23.25	23.67	20,000
ATBA	338.67	339.99	331	335	1,100
ATIL	60.01	61.2	60.01	61.05	5,500
ATLH	242.09	245	243	244	3,800
ATRL	207.48	217.85	208	217.74	2,197,500
ATRL-CDEC	209.57	0	0	219.86	0
ATRL-CFEB	214.64	0	0	225.2	0
ATRL-CJAN	212.39	0	0	222.83	0
BAFL	25.5	25.78	25.2	25.33	4,025,500
BAFL-CFEB	26.38	0	0	26.2	0
BAFLTFC5	102.1565	0	0	102.1565	0
BAHL	40.89	41.15	40.7	40.81	173,000
BAHL-CDEC	41.3	0	0	41.21	0
BAHL-CFEB	42.3	0	0	42.21	0
BAHL-CJAN	41.86	0	0	41.76	0
BAPL	11.36	11.97	10.73	11.97	2,000
BATA	2251.76	2364.34	2364.33	2364.34	3,920
BCL	32.7	31.7	31.7	31.7	1,000
BCML	69.51	72.91	70	71.75	7,000
BERG	53.7	56.38	55.25	56.38	52,000
BFMOD	3.5	3.53	3.5	3.5	3,000
BIFO	97	97.78	93.05	97.74	400
BILF	5.5	6	5.5	5.62	14,500
BIPL	5.69	5.9	5.7	5.82	1,222,000
BNWM	49	49.99	49	49	13,000
BOK	7.21	7.28	7.17	7.21	8,500
BOP	10.44	10.56	10.32	10.35	2,660,000
BOP-CFEB	10.8	0	0	10.7	0
BPBL	5.2	6.05	4.75	4.85	20,000
BROT	3.5	3.84	3.4	3.65	41,500
BRR	3.75	3.85	3.27	3.85	11,000
BTL	140	140	140	140	1,500
BUXL	15.3	16.3	16.3	16.3	11,000
BWCL	68.5	69	65.08	65.08	3,500
BWHL	50	52.44	52.44	52.44	500
BYCO	8.33	8.65	8.35	8.53	3,647,500
CCM	47	49.35	49.35	49.35	17,000
CENI	16.79	17.5	16.75	16.84	152,500
CEPB	41.36	41.65	41.16	41.35	24,000
CFL	27.3	28.66	28.66	28.66	500
CHBL	2.95	3.48	3	3.28	186,000
CHCC	53.5	53.75	50.86	51.82	213,500
CLCPS	1.17	1.34	1.18	1.3	152,000
CLOV	63	62.1	62.1	62.1	1,000
CML	4.06	4.32	4.11	4.18	862,000
COLG	1561.99	1630	1582.1	1630	260
COTT	3.67	3.5	3.11	3.5	2,500
CPL	281.52	287.63	280	281.98	99,700
CPPL	46.8	48.5	47	47.24	79,500
CRTM	16.43	17.05	16.25	16.89	113,500
CSAP	47.75	50.13	47.99	49.64	1,005,500
CSM	1.65	1.66	1.58	1.58	16,000
CSUML	7.91	8.05	7.75	7.99	41,500
CYAN	70.44	70.99	70	70.55	12,500
DAAG	28.61	30.04	29.25	30.04	15,000
DADX	27	28.35	27.97	28.35	3,500
DAWH	56.94	57.43	55.55	57.06	1,663,500
DBCI	3.16	3.21	3.16	3.19	7,000
DCH	2.48	2.45	2.37	2.37	35,500
DCL	5.31	5.48	5.2	5.23	279,500
DEL	2.06	2	2	2	1,000
DFML	4.66	4.93	4.6	4.71	885,000
DFSM	3	3.05	2.9	2.99	97,500
DGKC	77.41	78.25	75.7	76.69	4,324,500
DGKC-CDEC	78.19	0	0	77.44	0
DGKC-CFEB	80.08	0	0	79.32	0
DGKC-CJAN	79.24	0	0	78.48	0
DLL	73.5	74.15	74.15	74.15	3,500
DMTM	11.85	12.4	11.95	12.18	1,500
DNCC	6	6.9	6.5	6.5	2,500
DOL	4.9	4.95	4.82	4.85	53,000
DSFL	2.18	2.23	2.15	2.17	828,000
DSIL	4.15	4.28	4.12	4.16	73,000
DSL	4.14	4.25	4.15	4.24	102,000
DWSM	3.3	3.9	3.29	3.38	9,000
DYNO	31.77	31.6	31	31.03	9,000
ECOP	8.8	9	8.66	8.75	9,000
EFLTFC3	97.25	0	0	97.25	0
EFOODS	91.27	94.4	90.5	93.54	5,113,300
EFUG	86.5	86.36	86.11	86.2	3,500
EFUL	77.32	78.9	76.5	77.91	369,500
EMCO	3	3.09	2.81	3.04	10,500
ENGRO	149.81	157.3	148.85	156.23	11,454,300
ENGRO-CFEB	154.98	0	0	161.58	0
ENGRO-DEC	150.58	158.1	149.6	157.22	4,377,000
ENGROTFC	102.1	0	0	102.1	0
ENGROTFC2	101.75	0	0	101.75	0
EPCL	12.66	12.8	12.45	12.6	1,589,500
EWLA	4.5	4.79	4.48	4.79	5,000
EXIDE	313.5	303.8	297.83	298.2	17,000
FABL	10.69	10.8	10.5	10.55	655,000
FASM	129.63	131	127.26	127.51	6,800
FATIMA	28.73	29.12	28.8	29.02	884,000
FCCL	13.56	13.85	13.45	13.59	19,231,500
FCCL-CFEB	14.03	0	0	14.06	0
FCSC	2.68	2.79	2.55	2.6	20,500
FDIBL	1.38	1.4	1.4	1.4	3,000
FECM	3.52	3.93	3.93	3.52	4,000
FECTC	38.33	38.35	37.75	38.18	93,500
FEM	4.47	4.59	4.45	4.52	31,500
FEROZ	121.02	120	119	119	26,000
FFBL	40.85	41.65	40.85	41.56	2,385,500
FFBL-CFEB	42.26	0	0	42.98	0
FFBL-DEC	40.17	40.8	40.2	40.61	113,000
FFC	108.89	110.24	109	110.03	1,475,200
FFC-CDEC	109.99	0	0	111.1	0
FFC-CFEB	112.65	0	0	113.8	0
FFC-CJAN	111.47	0	0	112.6	0
FFC-DEC	109.78	111	110.2	110.88	47,000
FHAM	8.74	8.76	8.5	8.53	307,500
FHBM	10.1	9.85	9.8	9.8	34,000
FIBLM	1.62	1.7	1.65	1.65	9,500
FLYNG	3.57	3.67	3.5	3.52	61,500
FNBM	5.25	4.7	4.4	4.4	1,000
FNEL	3.35	3.47	3.3	3.39	26,500
FRCL	3.79	3.9	3.9	3.9	500
FRSM	28.09	28.9	28.4	28.9	1,000
FUDLM	10.78	11.1	10.9	11.04	61,000
FZCM	118.31	124.22	120.4067	120.4067	200
GADT	197.05	200	193	194.2	33,200
GAIL	4.74	4.7	4.5	4.69	4,000
GASF	7.58	7.6	7.53	7.6	169,000
GATM	28.32	29.73	28.82	29.02	494,500
GFIL	8.75	8.55	8.47	8.49	6,500
GGL	26.81	27.5	26.85	26.98	279,000
GHGL	58.02	58.45	56.5	56.5	5,000
GHNI	15.48	16.24	15.1	15.9	216,500
GHNL	8.05	9.05	8	9.05	731,500
GLAT	100.5	105.52	102	105.52	3,500
GLAXO	133.14	133.5	130.25	131.01	148,000
GLPL	247.74	260.12	260.12	260.12	100
GRAYS	44.2	46.41	46.41	46.41	0
GSPM	4.2	4.3	4	4	1,000
GTYR	44.15	44.25	42.75	43.55	4,500
GUSM	3.6	3.85	3.75	3.85	2,000
GWLC	12.67	12.6	12.25	12.35	70,000
HABSM	30.33	30.99	30.15	30.97	39,500
HADC	1.69	1.74	1.62	1.72	13,500
HAEL	4.15	5.15	4.15	4.3	5,000
HBL	162.51	165.5	162.4	162.7	112,500
HCAR	39.63	40.85	39.3	40.18	106,000
HICL	14.5	14.7	14.7	14.7	1,000
HINO	162.47	170.59	163.1	170.59	30,400
HINOON	116.38	115.01	112.65	113.04	7,000
HIRAT	14.15	14.2	14	14.03	12,500
HMB	25.82	26.3	25.9	26.16	937,000
HMIM	2.76	2.75	2.75	2.75	9,500
HSPI	21.57	22.64	22.64	22.64	6,000
HUBC	61.01	61.8	61.19	61.57	816,500
HUBC-CFEB	63.12	0	0	63.68	0
HUBC-DEC	61.45	62.35	61.75	62.05	31,000
HUMNL	65.7	68.98	62.55	68.98	26,000
HWQS	7.76	7.89	7.87	7.88	3,000
IBFL	64.99	68.23	68.23	68.23	4,500
IBLHL	65.06	68.31	63	68.11	67,500
ICI	190.66	200.19	190	199.16	609,000
ICIBL	1.24	1.27	1.19	1.21	267,500
ICL	38.85	40.79	39.99	40.79	285,500
IDSM	13.9	14.9	14.9	14.9	2,000
IDYM	1009.98	1040	1040	1040	50
IFSL	14.5	14.5	14.11	14.5	3,500
IGIBL	1.51	1.59	1.5	1.52	576,500
IGIIL	163.5	170	163	168.68	405,300
INDU	343.5	340	340	340	11,000
INIL	44.1	45.7	43.8	45.19	243,000
ISL	17	17.25	17	17	268,000
ISTM	14.9	15.88	14.7	15.85	21,000
JDMT	82.18	82.5	82.5	82.5	500
JDWS	149.25	149	141.8	149	5,300
JGICL	68.43	68	68	68	500
JKSM	28.1	29.19	28	28	1,500
JLICL	165	164.9	164	164	4,000
JOPP	14.43	14.85	14.4	14.85	6,000
JPGL	2.3	2.4	2.28	2.35	224,000
JSBL	3.58	3.69	3.5	3.58	1,873,000
JSCL	8.61	9	8.56	8.73	6,130,500
JSGCL	32	32.5	32.5	32.5	500
JSIL	9.1	9.29	9.02	9.1	781,000
JUBS	5.05	5.3	5.3	5.3	4,000
JVDCPS	12	11.5	11.5	11.5	0
KAPCO	61.76	62.25	61.77	61.96	175,000
KASBB	1.85	1.91	1.8	1.85	159,500
KASBSL	6.46	6.8	6.2	6.48	43,500
KESC	5.52	5.59	5.42	5.45	798,000
KESCTFC2	100	0	0	100	0
KHTC	223	234	220	232	400
KML	16.47	16.99	16.25	16.68	54,500
KOHC	82.97	84.5	82	83.63	1,155,000
KOHE	31.06	32.25	31	31.21	1,314,500
KOHP	2.4	2.57	2.45	2.45	5,000
KOHS	13.44	13.69	12.44	12.45	11,000
KOHTM	15.46	15.99	15.5	15.99	12,000
KOIL	2.67	2.88	2.65	2.7	121,500
KOSM	15.48	15.3	14.61	14.61	5,500
KSBP	77.65	77.5	76.5	77	12,000
KSTM	4.33	4.7	4.69	4.7	3,500
KTML	23.25	24.1	23.45	23.55	683,500
LATM	6.4	6.5	6.5	6.4	1,500
LIBM	260.0495	260.0495	260.0495	260.0495	0
LIBT	3.96	4.1	4.1	4.1	6,000
LINDE	189.5	197	185	194.38	31,200
LMSM	4.25	4.95	4.15	4.15	3,500
LOTCHEM	6.62	6.9	6.61	6.86	4,952,500
LPCL	8.21	8.4	8.02	8.06	2,885,000
LPL	19.93	20.4	19	19.04	172,500
LUCK	281.96	284.2	272.32	274.64	608,000
LUCK-CFEB	291.69	0	0	284.05	0
MACFL	20.14	20.39	20.3	20.3	3,000
MARI	228.18	228.99	216.78	216.78	1,089,900
MCB	291.09	293.49	290.4	292.19	189,900
MCB-CFEB	301.13	0	0	302.2	0
MCB-DEC	289.71	291	288	289.87	45,500
MCBAH	15.25	15.59	15	15.25	14,000
MDTL	2.77	2.95	2.8	2.83	616,000
MEBL	39.65	39.5	39.15	39.2	29,000
MERIT	13.61	14.3	13.89	14.03	33,000
MERITR	2.47	2.9	2.46	2.67	397,000
MFFL	589.67	602	588.01	589.8	1,500
MIRKS	41	41	40	40.27	4,500
MLCF	25.76	26.55	25.62	26.09	10,046,500
MOON	7.07	8	7.7	8	1,000
MQTM	23.16	23.9	23.4	23.54	66,500
MRNS	71.18	71.99	70.2	70.2	5,000
MSCL	17.35	16.975	16.975	16.975	0
MSOT	58.26	61.17	61.17	61.17	2,500
MTL	490.44	490	486.99	487	4,200
MUBT	4.5	4.25	4.21	4.21	2,000
MUREB	309.94	325.43	310	323.71	302,900
MWMP	3	2.95	2.7	2.95	20,000
MZSM	3.51	3.52	3.52	3.52	500
NAGC	75	78.59	72.5	73.1	10,000
NATF	396.63	400	395.05	396.87	5,500
NATM	22.22	21.12	21.12	21.12	500
NBP	55.47	55.85	55.11	55.36	1,790,500
NCL	56.75	57.65	56.55	57.14	4,013,000
NCL-DEC	57.01	57.94	56.9	57.45	1,145,000
NCPL	35.47	35.75	35.45	35.73	102,500
NESTLE	9100	9150	9150	9150	20
NETSOL	44.46	44.99	44.01	44.16	241,000
NEXT	4.47	4.1	4	4.1	4,500
NIB	2.26	2.3	2.24	2.26	972,500
NICL	6.5	6.85	6.52	6.58	1,095,000
NML	114.01	116.5	114.01	114.91	5,918,300
NML-CDEC	115.16	0	0	116.03	0
NML-CFEB	117.94	0	0	118.85	0
NML-CJAN	116.71	0	0	117.59	0
NML-DEC	114.83	117.1	114.85	115.73	2,253,500
NONS	24.7	24.98	24.55	24.98	2,000
NOPK	39.27	38.04	38.02	38.03	1,500
NPL	29.43	29.7	29.42	29.5	160,500
NRL	202.47	209.5	200.5	207.1	278,400
OGDC	267.06	271.98	266.8	270.85	628,100
OLPL	23.72	24.9	23.51	24.9	46,000
OTSU	40.5	41.5	40.01	41.23	9,000
PACE	3.22	3.24	3.15	3.2	45,500
PAEL	18.67	19.42	18.51	18.62	5,023,000
PAKD	72.89	74.9	72.25	74.9	8,000
PAKMI	1.5	1.55	1.5	1.5	9,500
PAKRI	27.19	27.99	27.11	27.57	358,000
PAKT	473.55	497.22	497.22	497.22	22,300
PASL	2.96	3	2.93	2.95	521,500
PASM	4.5	4.69	4.69	4.69	500
PCAL	75	75.5	75	75.5	1,000
PGCL	144.55	144	144	144.55	100
PGF	23.89	24.04	23.71	23.99	91,000
PGLC	7.98	8.14	7	8.1	22,000
PIAA	7.88	8.22	7.91	7.97	6,128,500
PICT	231.83	229.25	229.1	229.18	300
PIF	10.78	10.85	10.72	10.82	123,500
PINL	7.04	7.4	7.1	7.15	15,000
PIOC	28.68	29.25	27.9	28.26	2,884,000
PKGI	11.84	11.95	11.95	11.95	1,000
PKGP	20.65	20.88	20.4	20.54	223,000
PKGS	266.44	272	265	270.25	82,600
PMI	1.52	1.53	1.53	1.53	2,500
PMRS	67.45	64.08	64.08	64.08	8,000
PNSC	61.03	64.08	63	64.08	115,500
POAF	10.2861	10.225	10.225	10.225	0
POL	477.16	485.95	475	484.97	550,150
POWER	5.87	6.29	5.85	5.86	24,500
PPL	211.33	214.92	212	213.57	2,378,700
PPL-CFEB	218.62	0	0	220.89	0
PPVC	4.2	4.44	4	4.15	15,000
PRET	159.77	161.5	155	155.83	11,600
PRL	67.7	71.08	68	71.08	75,000
PRWM	40.56	42.58	42	42.58	51,500
PSEL	292.6	278.1	278	278	200
PSMC	143.36	145.95	142.5	143.25	26,100
PSO	320.55	326.51	318	323.77	3,624,000
PSO-CFEB	331.61	0	0	334.86	0
PSO-DEC	322.43	328.5	319.99	325.6	2,106,000
PSYL	16.9	16.98	15.9	16.94	19,000
PTC	29.73	30.17	29.66	29.86	7,424,500
PTC-DEC	29.95	30.34	29.81	30.03	936,000
QUET	46.56	48.88	48.88	48.88	1,500
QUICE	6.31	7.31	6.42	7.31	2,744,000
RAVT	2.34	2.47	2.37	2.47	2,500
RCML	75.24	79	79	79	500
REDCO	3.3	3.4	3.4	3.4	1,000
REWM	34.61	36.34	35.47	36.34	28,500
RICL	7.4	7.9	7.9	7.9	2,000
RMPL	7500	7800	7200	7800	120
RUBY	7.99	8.9	7.9	8.31	37,500
SAIF	29.59	31.06	30	31.06	299,000
SALT	161.25	169	156.1	169	1,100
SANE	5.39	5	4.98	5	4,000
SAPL	427.67	415	415	415	100
SAPT	404.4	400.1806	400.1806	400.1806	0
SARC	4.95	5.01	5	5	6,000
SASML	13	14	13	14	3,500
SBL	3.73	3.9	3.8	3.81	148,000
SCBPL	20.25	20.72	20.5	20.5	48,500
SCLL	6.6	6.37	6.36	6.37	1,500
SCM	15.6	15.6	15.51	15.51	1,500
SEARL	101.72	101.99	99.5	100.07	99,500
SEL	32	32.9	31.35	32.9	2,000
SEPCO	2.21	2.27	2.18	2.23	195,500
SEPL	62	62.5	61.26	61.26	3,500
SFL	240	251.75	232.51	240	2,000
SGML	18.5	19.5	18.25	19.5	149,000
SHCI	2.84	3	3	3	1,500
SHEL	164.02	167.39	162.99	166.53	668,400
SHEZ	576.39	605.2	580	605.2	8,300
SHFA	108.15	102.8	102.8	102.8	500
SHSML	17.26	17.5	17.5	17.5	2,500
SIBL	2.44	2.44	2.44	2.44	500
SIEM	1230	1291.5	1259	1289.3	15,750
SILK	2.08	2.14	2.05	2.06	286,000
SING	18.65	19.25	18.9	19.21	18,000
SITC	217	219.7	217.7	217.74	6,200
SKFL	9.93	10.93	10.1	10.93	259,000
SKRS	2.9	2.9	2.9	2.9	500
SLYT	28.83	30.19	29.1	29.25	45,000
SMBL	1.86	1.96	1.85	1.92	134,000
SMTM	7.4	7.99	7.5	7.73	105,000
SNBL	8.08	8.23	7.94	8.15	95,500
SNGP	21.51	22.58	21.4	22.13	4,383,000
SNGP-CFEB	22.25	0	0	22.89	0
SNGP-DEC	21.73	22.74	21.85	22.29	237,000
SPL	15.38	15.5	15	15.1	349,500
SPLC	2.44	2.4	2.3	2.35	34,500
SRSM	6.94	7.94	7.94	7.94	4,500
SRVI	351.45	366.25	348	363.79	33,000
SSGC	24.12	25.18	24.15	24.53	2,271,500
SSIC	5.75	5.49	5.49	5.49	500
SSML	10.2	10.8	10.25	10.56	282,000
STJT	42.75	43.6	43.6	43.6	500
STPL	8.9	8.99	8.5	8.99	1,000
SZTM	27.6	28.25	28	28.19	4,500
TATM	44.52	46.74	46.74	46.74	11,500
TCLTC	49	51.4	50.5	51.4	4,500
TELE	5.7	5.85	5.55	5.65	591,500
TELETFC	80.8584	0	0	80.8584	0
TGL	19.2	19.65	19.01	19.44	118,500
THALL	118.78	120	117.75	119.42	31,600
THCCL	25.31	24.3625	24.3625	24.3625	0
TICL	47.03	49.38	49.38	49.38	500
TPL	7	7.25	7	7.1	29,500
TREET	95	98.9	91.51	95.57	2,311,500
TREETR	10.2	11.2	9.21	9.7	1,262,000
TREI	1.61	1.62	1.51	1.52	69,500
TRG	8.4	8.74	8.45	8.64	951,500
TRIBL	1.34	1.35	1.3	1.35	65,000
TRIPF	184.01	193.21	186	193.21	28,600
TRPOL	1.48	1.5	1.35	1.4	17,500
TSBL	2.5	1.8	1.8	1.8	500
TSMF	2	2.3	2.24	2.3	9,000
TSPL	1.75	1.85	1.73	1.85	16,000
UBDL	36.26	38.05	38.05	38.05	0
UBL	133.97	135.01	133.5	134.5	561,200
UBL-CDEC	135.32	0	0	135.81	0
UBL-CFEB	138.59	0	0	139.11	0
UBL-CJAN	137.14	0	0	137.64	0
UCAPM	1.48	1.48	1.47	1.48	2,000
UPFL	10644	11176.2	11176.2	11176.2	560
UVIC	5.01	6.01	4.06	4.83	408,500
WTCL	4.5	4.52	4.5	4.5	150,000
WTL	2.37	2.44	2.36	2.36	589,000
WYETH	5200	5100	4940	4948	680
YOUW	4.48	4.7	4.17	4.17	5,000
ZAHT	15.8	15.9	15.02	15.73	15,500
ZIL	94.87	99.61	98.9	99.61	9,500
ZTL	7.5	7.45	7.45	7.45	11,500
Total Turnover					196,509,210

 

KSE EOD Daily Share Price Data - 03-12-2013