KSE EOD Daily Share Price Data - 04-12-2013

For: December 04, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	93	95	94.5	95	1,000
AASM	13.67	14.65	14.65	14.65	500
AATM	3.25	2.95	2.75	2.75	2,500
ABL	92.7	92.6	90	90.15	59,000
ABOT	416.89	414.99	410.02	410.02	1,600
ACPL	145.6	146.5	143.6	143.98	20,700
ADMM	54.33	54.85	52.7	54.8	30,500
AGIC	19.5	19.04	19	19	6,000
AGIL	70	71.89	70.5	70.5	2,500
AGL	12.9	13	13	13	1,000
AGTL	204	205.45	203.1	203.3	1,000
AHCL	22.06	22.5	22	22.4	665,500
AHCL-CFEB	22.82	0	0	23.16	0
AHL	31	31.39	30.8	30.8	53,500
AHTM	23.15	24.3	24.3	24.3	500
AICL	100.15	103.25	100.5	101.3	2,377,500
AICL-CDEC	101.12	0	0	102.25	0
AICL-CFEB	103.58	0	0	104.74	0
AICL-CJAN	102.49	0	0	103.63	0
AKBL	13.65	14	13.65	13.67	1,232,000
AKBL-CDEC	13.78	0	0	13.8	0
AKBL-CFEB	14.12	0	0	14.13	0
AKBL-CJAN	13.97	0	0	13.98	0
AKZO	112.71	115	110	111	305,500
ALICO	32.45	32.9	32.9	32.45	500
ALNRS	42	42	42	42	2,000
AMTEX	2.44	2.54	2.41	2.43	56,000
ANL	5.96	6.16	5.79	5.87	3,234,000
APL	489.86	496	479.5	481.55	415,350
APOT	5.95	5.45	5.45	5.45	500
ARM	38.89	39	39	39	3,000
ARMR1	17	17	17	17	500
ASL	8.3	8.25	8.2	8.25	5,000
ASTM	23.67	24.84	24.75	24.81	8,000
ATBA	335	331.01	329.99	329.99	1,100
ATIL	61.05	61	60.75	61	2,500
ATLH	244	244	244	244	400
ATRL	217.74	220.9	212.35	212.92	1,526,500
ATRL-CDEC	219.86	0	0	214.91	0
ATRL-CFEB	225.2	0	0	220.15	0
ATRL-CJAN	222.83	0	0	217.82	0
BAFL	25.33	25.52	24.95	25.09	2,165,500
BAFL-CFEB	26.2	0	0	25.94	0
BAFLTFC5	102.1565	0	0	102.1565	0
BAHL	40.81	41.2	40.5	40.58	189,000
BAHL-CDEC	41.21	0	0	40.96	0
BAHL-CFEB	42.21	0	0	41.96	0
BAHL-CJAN	41.76	0	0	41.51	0
BAPL	11.97	12.97	11.1	11.1	3,500
BATA	2364.34	2482.55	2264.13	2482.55	1,100
BCML	71.75	71	70	71	8,500
BERG	56.38	59.19	58.5	58.89	163,500
BGL	4.15	4.15	4.11	4.15	5,500
BILF	5.62	5.62	5.2	5.55	58,000
BIPL	5.82	5.95	5.81	5.85	720,000
BNWM	49	49.5	49	49.1	6,000
BOK	7.21	7.28	7.16	7.26	12,000
BOP	10.35	10.44	10.22	10.25	2,266,500
BOP-CFEB	10.7	0	0	10.6	0
BPBL	4.85	4.9	4.8	4.8	4,000
BPL	37.02	37.02	36.31	36.41	6,000
BTL	140	144.99	133	141.22	1,800
BUXL	16.3	17.3	17.3	17.3	2,500
BYCO	8.53	8.65	8.35	8.4	1,057,000
CCM	49.35	50	49.5	49.5	29,000
CENI	16.84	17.01	16	16.05	57,000
CEPB	41.35	41.79	41.3	41.44	122,500
CFL	28.66	30.09	29.99	30.09	20,500
CHBL	3.28	3.4	3.2	3.28	272,500
CHCC	51.82	52.4	51.26	51.88	41,000
CJPL	1.62	1.56	1.55	1.55	16,000
CLCPS	1.3	1.34	1.2	1.26	21,500
CLOV	62.1	63.5	63.5	63.5	500
CML	4.18	4.29	4.06	4.1	442,000
COLG	1630	1585.02	1555	1580	220
COTT	3.5	3.25	3.01	3.01	2,000
CPL	281.98	285.32	273	275.64	51,500
CPPL	47.24	47	46.15	46.19	28,500
CRTM	16.89	17	16.45	16.8	33,500
CSAP	49.64	50.5	48.9	49.06	634,500
CSIL	6.25	7.25	6.55	7	31,000
CSM	1.58	1.66	1.47	1.6	19,500
CSUML	7.99	8	7.72	7.77	36,000
CWSM	14.3929	14.35	13.5	14.35	1,000
CYAN	70.55	71.4	70.1	71	10,500
DAAG	30.04	31.54	31.5	31.54	15,500
DADX	28.35	29.76	29.76	29.76	1,500
DAWH	57.06	57.35	54.42	54.83	1,981,000
DBCI	3.19	3.35	3.15	3.2	28,500
DCH	2.37	2.55	2.42	2.5	30,500
DCL	5.23	5.74	5.2	5.5	3,479,500
DEL	2	2	2	2	1,000
DFML	4.71	4.8	4.62	4.67	277,000
DFSM	2.99	3	2.91	2.91	92,500
DGKC	76.69	77.35	75.99	76.65	3,387,500
DGKC-CDEC	77.44	0	0	77.37	0
DGKC-CFEB	79.32	0	0	79.25	0
DGKC-CJAN	78.48	0	0	78.41	0
DOL	4.85	5	4.85	4.89	144,000
DREL	137.75	131.5	131.5	131.5	200
DSFL	2.17	2.27	2.16	2.17	1,242,500
DSIL	4.16	4.28	4.05	4.08	35,500
DSL	4.24	4.24	4.16	4.24	2,000
DSML	6.5	6	6	6	500
DWAE	2.3	2.64	2.3	2.3	10,000
DWSM	3.38	3.5	3.21	3.3	31,000
DYNO	31.03	31.48	30.8	31	8,000
ECOP	8.75	8.82	8.59	8.66	26,500
EFLTFC3	97.25	0	0	97.25	0
EFOODS	93.54	94.4	91.11	91.79	2,602,100
EFUG	86.2	87.25	86	86.08	7,000
EFUL	77.91	79.38	75.5	76.03	77,500
ELSM	77.75	76.5	75.5	75.5	2,000
EMCO	3.04	3.19	3.19	3.19	500
ENGRO	156.23	160.75	153.25	154.56	15,082,100
ENGRO-CFEB	161.58	0	0	159.81	0
ENGRO-DEC	157.22	161.2	154.2	155.16	6,734,500
ENGROTFC	102.1	0	0	102.1	0
ENGROTFC2	101.75	0	0	101.75	0
EPCL	12.6	12.71	12.38	12.43	620,500
ESBL	3	3	3	3	500
EXIDE	298.2	303	297.5	300.76	4,100
FABL	10.55	10.6	10.3	10.4	587,000
FASM	127.51	133.88	125	126.44	16,500
FATIMA	29.02	29.22	28.51	28.57	402,500
FCCL	13.59	13.65	13.38	13.42	6,575,000
FCCL-CFEB	14.06	0	0	13.88	0
FCIBL	2.15	2.26	2.26	2.26	500
FCSC	2.6	2.65	2.55	2.6	28,500
FDIBL	1.4	1.5	1.49	1.5	42,000
FECM	3.52	3.52	3.52	3.52	500
FECTC	38.18	38.5	38	38.13	23,000
FEROZ	119	124.95	121.11	124.95	39,500
FFBL	41.56	42.1	41.5	41.72	1,591,500
FFBL-CFEB	42.98	0	0	43.14	0
FFBL-DEC	40.61	41.24	40.25	41.1	90,000
FFC	110.03	111.89	110	110.44	2,453,300
FFC-CDEC	111.1	0	0	111.47	0
FFC-CFEB	113.8	0	0	114.19	0
FFC-CJAN	112.6	0	0	112.98	0
FFC-DEC	110.88	112.6	111	111.1	217,500
FHAM	8.53	8.74	8.5	8.61	145,000
FHBM	9.8	9.75	9.66	9.7	5,000
FIBLM	1.65	1.7	1.7	1.7	1,000
FLYNG	3.52	3.6	3.5	3.52	103,000
FNBM	4.4	4.9	4.31	4.9	5,500
FNEL	3.39	3.58	3.31	3.45	35,500
FPJM	1.63	1.55	1.51	1.51	12,500
FRCL	3.9	3.5	3.5	3.5	1,000
FRSM	28.9	28.95	28.95	28.95	500
FSWL	15.11	16.11	16.11	16.11	500
FTSM	4	4	4	4	500
FUDLM	11.04	11.4	10.8	11.15	31,000
FZCM	120.4067	126.42	125	126.42	900
GADT	194.2	192	186.1	189.43	24,200
GAIL	4.69	4.75	4.5	4.52	12,000
GASF	7.6	7.6	7.54	7.6	68,000
GATM	29.02	29.2	27.57	27.79	277,500
GFIL	8.49	9.49	8.94	9	7,000
GGL	26.98	27.65	26.81	26.92	261,000
GHGL	56.5	58.8	57.5	58.57	12,500
GHNI	15.9	16	15.3	15.31	42,500
GHNL	9.05	9.85	9.05	9.25	1,154,000
GLAT	105.52	110.79	110	110.79	3,000
GLAXO	131.01	133.5	130.5	131.1	146,000
GLPL	260.12	273.12	273.12	273.12	1,700
GRAYS	46.41	47	44.09	44.09	6,500
GRYL	4.27	4.05	4	4.01	4,500
GSPM	4	4.3	4	4.29	3,000
GTYR	43.55	45.72	43.6	45.72	27,000
GUSM	3.85	4.1	4.04	4.05	1,500
GUTM	9	9	9	9	500
GVGL	14.5	14.15	14.15	14.15	2,000
GWLC	12.35	13.35	12.59	13.35	104,500
HABSM	30.97	30.99	30	30.1	90,000
HAEL	4.3	5.3	5.3	5.3	2,000
HBL	162.7	164.8	160.5	162.31	814,200
HCAR	40.18	40.39	39.55	40.05	64,000
HINO	170.59	179.11	174	179.11	5,800
HINOON	113.04	118.49	114.05	116	13,500
HIRAT	14.03	14.45	13.8	13.96	18,500
HMB	26.16	26.35	25.61	25.7	239,000
HSPI	22.64	23.7	21.65	23.09	93,000
HUBC	61.57	61.69	61	61.07	1,844,000
HUBC-CFEB	63.68	0	0	63.14	0
HUBC-DEC	62.05	62.6	61.3	61.82	11,000
HUMNL	68.98	72.42	70	72.42	18,000
HUSS	15.15	16	16	16	500
HWQS	7.88	7.9	7.63	7.79	21,500
IBFL	68.23	71.64	71.64	71.64	26,500
IBLHL	68.11	70	67.51	68.94	29,000
ICCT	3.2	3	3	3	500
ICI	199.16	209.11	201.1	209.11	527,300
ICIBL	1.21	1.26	1.2	1.25	143,500
ICL	40.79	42	38.76	38.89	139,000
IDEN	3.33	3.6	3.5	3.6	7,000
IDRT	13.86	13.99	13.55	13.7	6,000
IDSM	14.9	15.05	15.05	15.05	1,000
IFSL	14.5	14.32	14.32	14.32	1,000
IGIBL	1.52	1.59	1.5	1.51	314,000
IGIIL	168.68	168.99	162.9	163.74	103,600
ILTM	766.5	804.82	804.82	804.82	50
INDU	340	342.7	335	339.5	3,200
INIL	45.19	47.44	45.25	46.84	1,156,000
ISL	17	17.39	16.91	16.94	93,000
ISTM	15.85	15.99	15.2	15.53	6,000
JATM	7	7.25	7.25	7.25	6,500
JDWS	149	147.75	143	147.75	700
JGICL	68	68	67.97	67.98	1,500
JKSM	28	29	27.75	28	4,500
JLICL	164	160	155.9	158.05	4,500
JOPP	14.85	14.4	13.95	14	13,000
JPGL	2.35	2.33	2.19	2.22	700,000
JSBL	3.58	3.65	3.57	3.64	502,500
JSCL	8.73	8.85	8.54	8.59	3,605,000
JSGCL	32.5	34	32.99	34	6,000
JSIL	9.1	9.15	9.03	9.06	345,500
JUBS	5.3	5.44	5.44	5.44	500
KAPCO	61.96	62	61.01	61.51	138,000
KASBB	1.85	1.81	1.78	1.8	106,000
KASBM	2.3	2.25	2.25	2.25	1,500
KASBSL	6.48	6.99	6.49	6.49	1,500
KESC	5.45	5.6	5.39	5.43	1,248,500
KESCTFC2	100	0	0	100	0
KHTC	232	243.6	243	243	700
KML	16.68	15.75	15.68	15.68	8,000
KOHC	83.63	85.5	83.3	85.01	1,058,000
KOHE	31.21	31.4	29.9	30.02	1,945,000
KOHP	2.45	2.5	2.42	2.42	2,500
KOHS	12.45	13	12.99	12.99	1,500
KOHTM	15.99	15.97	14.99	15	19,000
KOIL	2.7	2.79	2.67	2.67	21,500
KOSM	14.61	15.39	14.5	14.5	8,500
KSBP	77	78	76.5	77	10,000
KSTM	4.7	4.8	4.41	4.8	3,000
KTML	23.55	23.5	22.6	22.64	358,500
LINDE	194.38	202	194.5	195	38,300
LMSM	4.15	4.06	4.05	4.06	3,000
LOTCHEM	6.86	7.21	6.86	7	8,037,000
LPCL	8.06	8.16	7.78	7.85	2,740,500
LPL	19.04	19.4	19	19.07	51,000
LUCK	274.64	279.98	275	275.96	270,000
LUCK-CFEB	284.05	0	0	285.33	0
MACFL	20.3	20.3	19.51	19.74	20,000
MARI	216.78	222.99	206.4	210.18	2,615,900
MCB	292.19	293.4	284.01	288.48	880,400
MCB-CFEB	302.2	0	0	298.27	0
MCB-DEC	289.87	290	283	286.16	109,500
MCBAH	15.25	16.25	15.01	15.1	12,000
MDTL	2.83	3.1	2.85	2.88	1,069,500
MEBL	39.2	39.06	38.76	38.83	1,174,500
MEHT	155.24	155	154	154.5	200
MERIT	14.03	15.03	14.3	14.66	172,500
MERITR	2.67	3.5	2.63	2.98	1,905,500
MFFL	589.8	609	604	604	300
MIRKS	40.27	41.45	40.35	40.5	5,000
MLCF	26.09	26.3	25.65	25.88	3,070,000
MQTM	23.54	23.75	22.8	23	17,000
MRNS	70.2	70.5	70	70	2,000
MSCL	16.975	16.825	16.825	16.825	0
MSOT	61.17	64.22	64.22	64.22	13,500
MTL	487	486.25	482	482.61	5,500
MUBT	4.21	4.06	4	4.02	2,500
MUREB	323.71	339.89	328	329.57	29,200
MWMP	2.95	2.9	2.85	2.85	10,500
NAGC	73.1	72.5	72	72.5	4,500
NATF	396.87	408	391	395.06	8,800
NATM	21.12	20.07	20.07	20.07	500
NBP	55.36	55.39	54.25	54.45	3,739,500
NCL	57.14	57	54.71	55.02	3,752,500
NCL-DEC	57.45	57.4	55.07	55.42	1,105,000
NCPL	35.73	35.9	35.35	35.53	183,000
NESTLE	9150	8800	8692.5	8696.25	180
NETSOL	44.16	45.21	43.5	43.69	532,000
NEXT	4.1	4.15	4	4	3,500
NIB	2.26	2.32	2.25	2.27	1,997,500
NICL	6.58	7.35	6.65	7.04	4,863,500
NML	114.91	114.76	111.7	113.47	5,303,100
NML-CDEC	116.03	0	0	114.53	0
NML-CFEB	118.85	0	0	117.32	0
NML-CJAN	117.59	0	0	116.08	0
NML-DEC	115.73	115.7	112.36	114.09	2,028,500
NOPK	38.03	39.92	39	39.92	2,500
NPL	29.5	29.95	29.5	29.58	52,000
NPSM	13.85	14.85	14.85	14.85	500
NRL	207.1	209	205	205.85	107,800
OGDC	270.85	275	270.9	271.66	563,500
OLPL	24.9	25.25	25	25.15	19,000
OTSU	41.23	42.5	41.4	42	6,000
PACE	3.2	3.29	3.1	3.19	510,500
PAEL	18.62	19.15	18.5	18.61	5,086,000
PAKD	74.9	76.99	76.99	76.99	7,500
PAKMI	1.5	1.5	1.5	1.5	1,500
PAKRI	27.57	27.9	27.25	27.3	265,500
PAKT	497.22	522.08	511.51	516.7	7,100
PASL	2.95	2.98	2.91	2.92	139,500
PCAL	75.5	76.7	75	76.7	6,500
PGCL	144.55	145	145	145	300
PGF	23.99	24.25	23.8	23.9	40,000
PGLC	8.1	8.7	7.65	7.99	2,000
PIAA	7.97	8.35	8.01	8.05	6,901,000
PICT	229.18	230.05	225	225.01	3,100
PIF	10.82	10.94	10.6	10.75	109,000
PIL	7.55	7.5	7.3	7.3	4,500
PINL	7.15	6.81	6.81	6.81	500
PIOC	28.26	28.55	27.8	28.31	1,584,000
PKGI	11.95	11.6	11.6	11.6	500
PKGP	20.54	20.89	20	20.18	350,000
PKGS	270.25	272.94	268	269.62	196,400
PMI	1.53	1.59	1.52	1.59	16,500
PMPK	392.49	410	409	409	300
PNGRS	2.55	2.35	2.35	2.55	1,000
PNSC	64.08	67.28	67.15	67.28	123,000
POL	484.97	492.5	483.5	488.58	432,750
POWER	5.86	6	5.88	5.88	18,000
PPL	213.57	216.7	211	211.48	7,791,300
PPL-CFEB	220.89	0	0	218.66	0
PPVC	4.15	4.25	4.1	4.11	18,000
PRET	155.83	159.95	155.2	158.82	6,600
PRL	71.08	74.63	72	72.04	215,500
PRWM	42.58	44	42.51	42.51	4,500
PSEL	278	272.1	272.05	272.05	400
PSMC	143.25	143.03	141	142	8,200
PSO	323.77	325	319.5	320.27	1,878,400
PSO-CFEB	334.86	0	0	331.14	0
PSO-DEC	325.6	326.5	321.12	322.24	1,180,000
PSYL	16.94	16.94	16.21	16.94	1,500
PTC	29.86	30.87	29.6	30.57	27,484,500
PTC-DEC	30.03	31	29.8	30.72	4,204,500
QUICE	7.31	8.1	7.25	7.37	3,660,000
RAVT	2.47	2.38	2.38	2.38	500
RCML	79	82	82	82	500
REDCO	3.4	3.49	3.25	3.3	4,500
REWM	36.34	38.15	38	38.15	48,500
RICL	7.9	8.14	8	8.14	6,500
RUBY	8.31	8	7.89	7.95	5,000
SAIF	31.06	31.7	29.6	29.62	202,000
SANSM	23.44	23.1857	23.1857	23.1857	0
SAPL	415	414	400	400	1,300
SAPT	400.1806	400.1554	400.1554	400.1554	0
SARC	5	6	5.41	6	32,000
SAZEW	19.25	18.81	18.81	18.81	1,000
SBL	3.81	4.06	3.78	3.9	238,000
SCBPL	20.5	20.5	20.25	20.25	9,500
SCLL	6.37	6.36	6.35	6.35	1,000
SCM	15.51	15.6	15.51	15.55	7,500
SEARL	100.07	103.2	100	100.41	119,000
SEL	32.9	32.5	32.5	32.9	500
SEPCO	2.23	2.26	2.17	2.17	242,000
SEPL	61.26	61.55	61	61.5	6,500
SFL	240	239.99	239.99	240	100
SGML	19.5	19.49	18.8	18.99	18,500
SHCI	3	3.75	3.25	3.25	27,500
SHDT	45.26	45.25	45.25	45.25	1,500
SHEL	166.53	169.2	163.5	163.84	372,000
SHEZ	605.2	635.46	629.95	635.46	8,300
SHFA	102.8	107.94	105	105	10,500
SHSML	17.5	17.5	16.5	17	7,500
SIEM	1289.3	1353.76	1299	1353.76	19,200
SILK	2.06	2.08	2.03	2.05	1,013,000
SITC	217.74	221	218.5	219.13	14,300
SKFL	10.93	11.54	10	10.18	196,000
SKRS	2.9	2.8	2.8	2.8	1,000
SLYT	29.25	29.5	28	28.03	17,000
SMBL	1.92	2.05	1.85	1.95	201,500
SMCPL	8.5	8.65	8.65	8.65	500
SMTM	7.73	7.65	7.1	7.25	42,500
SNBL	8.15	8.5	8	8.27	1,142,000
SNGP	22.13	22.65	22	22.12	1,760,500
SNGP-CFEB	22.89	0	0	22.87	0
SNGP-DEC	22.29	22.7	22.15	22.18	193,000
SPL	15.1	15.2	14.81	14.88	121,500
SPLC	2.35	2.49	2.3	2.4	3,000
SRSM	7.94	8.94	8	8.94	7,000
SRVI	363.79	370	360	364	8,000
SSGC	24.53	25.35	24.75	25.03	5,189,000
SSIC	5.49	5.13	5.1	5.1	15,000
SSML	10.56	10.84	10.01	10.15	174,500
STML	42.82	44.75	44.75	44.75	500
STPL	8.99	8.61	8.6	8.61	24,500
SURC	94	96	90.5	90.5	2,000
SZTM	28.19	28.02	28	28.02	8,000
TATM	46.74	48	45.5	45.57	7,500
TDIL	9.79	10.49	9.45	9.49	180,000
TELE	5.65	5.95	5.57	5.69	5,643,000
TELETFC	80.8584	0	0	80.8584	0
TGL	19.44	19.54	19.22	19.29	43,500
THALL	119.42	122.99	118	118.63	14,100
THCCL	24.3625	25	23.15	25	5,500
TPL	7.1	7.29	7.29	7.29	500
TREET	95.57	97.99	90.8	91.85	1,163,000
TREI	1.52	1.6	1.45	1.46	163,000
TRG	8.64	8.7	8.45	8.46	765,500
TRIBL	1.35	1.38	1.35	1.35	3,500
TRIPF	193.21	202.87	197	197.52	71,900
TRPOL	1.4	1.5	1.4	1.4	1,000
TRSM	2.42	2.5	2.4	2.45	4,000
TSMF	2.3	2.3	2.29	2.3	4,500
UBDL	38.05	39.9	39.9	39.9	0
UBL	134.5	135.1	130	130.72	1,578,100
UBL-CDEC	135.81	0	0	131.94	0
UBL-CFEB	139.11	0	0	135.16	0
UBL-CJAN	137.64	0	0	133.73	0
UCAPM	1.48	1.39	1.2	1.34	14,500
UDPL	16	15.57	15.2	15.38	7,000
UNIC	17.2	17.85	17.8	17.83	1,000
UPFL	11176.2	11735.01	11200	11400	320
UVIC	4.83	4.62	4.32	4.38	20,000
WTCL	4.5	4.51	4.5	4.5	57,500
WTL	2.36	2.45	2.35	2.37	846,000
WYETH	4948	4810	4700.6	4700.6	640
YOUW	4.17	4.6	4.25	4.28	60,000
ZAHT	15.73	15.6	15.4	15.6	5,000
ZIL	99.61	104.59	104.45	104.58	2,500
ZTL	7.45	8	7.4	7.57	41,000
Total Turnover					215,982,710

 

KSE EOD Daily Share Price Data - 04-12-2013