KSE EOD Daily Share Price Data - 05-12-2013

For: December 05, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AASM	14.65	15.63	15.63	15.63	500
ABL	90.15	92.48	90.2	91.05	42,000
ABOT	410.02	430.52	418.43	421.9	16,100
ACPL	143.98	148	144	145.72	63,000
ADMM	54.8	54.8	53.2	54.27	7,500
AGIC	19	19.5	19.5	19.5	4,000
AGIL	70.5	71.5	70.5	70.5	3,000
AGL	13	13.4	13.35	13.39	5,500
AGTL	203.3	204.5	203.25	203.25	1,300
AHCL	22.4	22.99	22.4	22.7	973,500
AHCL-CFEB	23.16	0	0	23.44	0
AHL	30.8	32	31	31.21	111,000
AHTM	24.3	25.51	25.51	25.51	1,000
AICL	101.3	101.99	100.42	100.85	1,462,500
AICL-CDEC	102.25	0	0	101.68	0
AICL-CFEB	104.74	0	0	104.15	0
AICL-CJAN	103.63	0	0	103.05	0
AKBL	13.67	14.24	13.74	13.98	4,638,000
AKBL-CDEC	13.8	0	0	14.09	0
AKBL-CFEB	14.13	0	0	14.44	0
AKBL-CJAN	13.98	0	0	14.29	0
AKZO	111	113.5	110	110.9	139,000
ALICO	32.45	33.85	30.83	33.85	4,000
ALTN	17.55	18.55	18.55	18.55	5,000
AMTEX	2.43	2.5	2.36	2.4	61,500
ANL	5.87	6.2	5.85	6.15	2,049,500
APL	481.55	501	480	497.73	261,350
APOT	5.45	5.6163	5.6163	5.6163	0
ARMR1	17	17.01	17	17.01	1,500
ASL	8.25	8.12	8.01	8.02	23,500
ASTM	24.81	25.8	23.65	23.95	7,000
ATBA	329.99	340	325	340	1,900
ATIL	61	61.5	61	61.48	3,500
ATLH	244	256.2	239.13	256.05	20,300
ATRL	212.92	214.5	211.71	212.96	452,000
ATRL-CDEC	214.91	0	0	214.7	0
ATRL-CFEB	220.15	0	0	219.93	0
ATRL-CJAN	217.82	0	0	217.61	0
BAFL	25.09	25.57	25	25.31	3,518,500
BAFL-CFEB	25.94	0	0	26.14	0
BAFLTFC5	102.1565	0	0	102.1565	0
BAHL	40.58	42.1	40.9	42	2,805,000
BAHL-CDEC	40.96	0	0	42.34	0
BAHL-CFEB	41.96	0	0	43.38	0
BAHL-CJAN	41.51	0	0	42.92	0
BAPL	11.1	12.1	11.5	12.1	41,500
BATA	2482.55	2606.67	2500	2606.67	340
BCML	71	71	70.53	70.96	13,000
BERG	58.89	61.83	58.5	61.46	114,500
BFMOD	3.5	3.75	3.6	3.75	3,000
BGL	4.15	4.1	4.1	4.1	500
BILF	5.55	5.61	5.6	5.61	6,000
BIPL	5.85	6.29	5.9	6.22	2,292,500
BNWM	49.1	48.75	48.25	48.42	8,000
BOK	7.26	7.45	7.16	7.27	55,500
BOP	10.25	10.4	10.19	10.26	2,497,000
BOP-CFEB	10.6	0	0	10.6	0
BPBL	4.8	5.3	4.75	5.2	2,000
BPL	36.41	36.4	36	36.3	9,500
BROT	3.65	3.51	3.51	3.51	5,000
BTL	141.22	135.16	134.26	135.16	2,400
BUXL	17.3	18.3	18.25	18.3	38,000
BWCL	65.08	63	63	63	1,000
BYCO	8.4	8.62	8.39	8.47	786,500
CENI	16.05	16.85	16.4	16.51	41,500
CEPB	41.44	43.51	41.5	43.51	260,500
CHBL	3.28	3.4	3.1	3.3	135,000
CHCC	51.88	54.47	51.84	54.47	476,500
CJPL	1.55	1.55	1.35	1.55	1,500
CLCPS	1.26	1.34	1.22	1.33	8,000
CLOV	63.5	66.67	63	66.66	14,000
CML	4.1	4.15	4.05	4.07	349,500
COLG	1580	1600	1570	1600	100
CPAL	5	6	4.9	6	23,500
CPL	275.64	284.5	277	280.27	71,600
CPPL	46.19	46.9	45.37	46	62,500
CRTM	16.8	17.15	16.75	16.9	20,500
CSAP	49.06	50.2	49	49.43	296,000
CSIL	7	7	6.9	7	3,000
CSM	1.6	1.75	1.5	1.7	11,000
CSUML	7.77	7.95	7.65	7.85	16,000
CWSM	14.35	14.38	13.5	13.59	5,000
CYAN	71	71.5	70.5	71.5	17,000
DAAG	31.54	33.11	29.97	29.97	129,000
DADX	29.76	31.24	31.24	31.24	1,500
DAWH	54.83	55.4	54.4	54.69	411,000
DBCI	3.2	3.55	3.2	3.52	260,000
DCH	2.5	2.63	2.45	2.62	129,500
DCL	5.5	6.23	5.6	6.03	7,450,500
DEL	2	2.14	1.81	2.14	5,000
DFML	4.67	5.08	4.75	4.9	1,797,500
DFSM	2.91	3	2.91	2.92	193,500
DGKC	76.65	78.39	76.85	77.93	6,011,500
DGKC-CDEC	77.37	0	0	78.57	0
DGKC-CFEB	79.25	0	0	80.48	0
DGKC-CJAN	78.41	0	0	79.63	0
DINT	77.8	78.54	78.54	78.54	500
DMTM	12.18	12.85	12.85	12.85	500
DOL	4.89	5.05	4.95	5.05	135,500
DREL	131.5	134	134	134	0
DSFL	2.17	2.35	2.18	2.31	1,212,000
DSIL	4.08	4.26	4.02	4.03	101,500
DSL	4.24	4.3	4.16	4.3	21,000
DWSM	3.3	3.5	3.26	3.45	42,500
DYNO	31	31.49	31	31.3	11,500
ECOP	8.66	8.85	8.65	8.65	6,500
EFLTFC3	97.25	0	0	97.25	0
EFOODS	91.79	94.98	91.5	94.06	3,953,100
EFUG	86.08	86.16	86.11	86.11	4,000
EFUL	76.03	77.94	76.02	76.1	50,500
ELSM	75.5	74.5	72.5	72.84	6,000
ENGRO	154.56	156.9	153	155.6	4,480,600
ENGRO-CFEB	159.81	0	0	160.7	0
ENGRO-DEC	155.16	157.65	153.8	156.49	2,717,000
ENGROTFC	102.1	0	0	102.1	0
ENGROTFC2	101.75	0	0	101.75	0
EPCL	12.43	12.57	12.41	12.48	197,500
ESBL	3	3	3	3	1,000
EXIDE	300.76	315.79	300	315.79	10,700
FABL	10.4	10.6	10.4	10.49	309,000
FASM	126.44	132.76	121.5	122.37	8,400
FATIMA	28.57	28.89	28.5	28.81	106,500
FCCL	13.42	14.14	13.45	14.02	32,596,500
FCCL-CFEB	13.88	0	0	14.48	0
FCIBL	2.26	2.95	2.95	2.26	1,000
FCSC	2.6	2.6	2.5	2.59	263,000
FDIBL	1.5	1.5	1.5	1.5	16,500
FECM	3.52	3.7	3.7	3.7	2,500
FECTC	38.13	40.03	38.3	40.03	534,500
FEM	4.52	4.6	4.5	4.5	131,500
FEROZ	124.95	131.19	122	131.19	249,500
FFBL	41.72	42.15	41.51	41.98	1,040,500
FFBL-CFEB	43.14	0	0	43.35	0
FFBL-DEC	41.1	41.3	41	41.21	21,000
FFC	110.44	112.5	110.55	112.34	1,954,800
FFC-CDEC	111.47	0	0	113.26	0
FFC-CFEB	114.19	0	0	116.02	0
FFC-CJAN	112.98	0	0	114.79	0
FFC-DEC	111.1	113	111.4	112.86	121,000
FHAM	8.61	8.75	8.5	8.6	269,500
FHBM	9.7	9.88	9.66	9.76	10,500
FIBLM	1.7	1.96	1.91	1.93	13,000
FIL	11	11.0067	11.0067	11.0067	0
FIMM	81.25	85.31	85.31	85.31	500
FLYNG	3.52	3.88	3.61	3.79	879,500
FML	30.51	31.9	31.9	31.9	1,000
FNBM	4.9	4.51	4.45	4.45	21,500
FNEL	3.45	3.53	3.32	3.35	22,500
FPJM	1.51	1.6	1.5	1.6	16,000
FPRM	13.45	13.7	13.7	13.7	500
FUDLM	11.15	11.9	11.35	11.81	212,500
FZCM	126.42	132.7	126.42	132.35	900
GADT	189.43	196	185	192.41	69,200
GAIL	4.52	4.7	4.7	4.7	1,000
GAMON	3.88	3.98	3.98	3.98	1,000
GASF	7.6	7.6	7.58	7.6	15,500
GATM	27.79	28.06	27.41	27.49	68,000
GFIL	9	9.3	9.3	9	3,000
GGL	26.92	27.18	26.75	26.9	144,500
GHGL	58.57	61.49	59.75	61.45	52,500
GHNI	15.31	15.8	15.27	15.41	44,500
GHNL	9.25	9.44	9.15	9.22	150,500
GLAT	110.79	116.32	116	116.32	5,000
GLAXO	131.1	137.5	132.1	136.41	820,500
GLPL	273.12	286.77	283	286.77	1,800
GRAYS	44.09	42.5	42.25	42.5	1,500
GRYL	4.01	4	4	4	4,500
GSPM	4.29	4	4	4	1,000
GTYR	45.72	48	46	48	118,500
GUSM	4.05	4	3.62	3.63	1,500
GWLC	13.35	14.35	14	14.35	8,000
HABSM	30.1	30.23	29.8	30.23	5,500
HADC	1.72	1.71	1.7	1.71	16,500
HAEL	5.3	6.3	6.29	6.3	2,000
HAL	27.91	27.92	27.91	27.91	5,000
HBL	162.31	163.5	161.75	162.99	100,200
HCAR	40.05	42.05	40.7	42.05	411,500
HICL	14.7	14.93	14.5	14.93	2,500
HINO	179.11	188.06	184.1	188.06	11,600
HINOON	116	121.8	117.26	121.8	37,000
HIRAT	13.96	14.39	13.5	13.77	13,000
HMB	25.7	25.95	25.5	25.72	553,500
HSPI	23.09	23.98	22.61	23.38	40,000
HUBC	61.07	61.4	60.8	61.21	800,500
HUBC-CFEB	63.14	0	0	63.21	0
HUBC-DEC	61.82	61.6	61.6	61.6	500
HUMNL	72.42	75.48	73	73.93	6,500
HUSI	5.5	6.5	6.5	6.5	3,500
HWQS	7.79	7.79	7.54	7.62	3,500
IBFL	71.64	75.22	71.9	74.25	56,000
IBLHL	68.94	72.38	69	72.38	102,500
ICI	209.11	216.25	204.01	208.04	467,000
ICIBL	1.25	1.25	1.2	1.2	254,000
ICL	38.89	40	39.2	39.66	156,500
IDEN	3.6	4.05	3.56	3.89	5,000
IDRT	13.7	13.55	13.51	13.55	1,000
IFSL	14.32	14.65	14.65	14.65	500
IGIBL	1.51	1.58	1.49	1.5	572,000
IGIIL	163.74	165	160	160.73	139,600
ILTM	804.82	845.06	820	845.06	200
INDU	339.5	340	333.05	339.47	5,600
INIL	46.84	48	45.11	46.02	335,500
INKL	8	8	8	8	12,000
ISL	16.94	17.35	16.85	16.99	398,000
ISTM	15.53	16.3	14.8	15.45	4,000
JDMT	82.5	84	84	84	500
JDWS	147.75	149.44	145	145.01	550,100
JGICL	67.98	68	67.7	67.7	5,500
JLICL	158.05	159	159	159	0
JOPP	14	14	13.75	13.75	4,500
JPGL	2.22	2.27	2.2	2.24	163,000
JSBL	3.64	3.69	3.61	3.67	781,000
JSCL	8.59	8.88	8.47	8.82	6,301,000
JSGCL	34	33.01	33.01	33.01	1,000
JSIL	9.06	9.2	8.99	9.09	752,000
JUBS	5.44	5.5	5.45	5.5	1,000
KAPCO	61.51	61.85	61.36	61.5	121,000
KASBB	1.8	1.79	1.76	1.76	27,000
KASBM	2.25	2.75	2.54	2.74	6,500
KASBSL	6.49	6.34	6.18	6.34	3,500
KCL	11.75	11	10.75	11	1,000
KESC	5.43	5.49	5.31	5.43	1,644,000
KHTC	243	255.15	255	255.15	600
KML	15.68	15.99	15.2	15.99	3,000
KOHC	85.01	89.26	84.01	88.9	2,554,500
KOHE	30.02	31.39	30.23	30.62	1,067,000
KOHP	2.42	2.35	2.33	2.33	51,000
KOHTM	15	15.25	14.82	14.97	7,500
KOIL	2.67	2.89	2.65	2.75	82,000
KOSM	14.5	15.05	14.5	15.05	2,500
KSBP	77	80.85	76.5	80.85	84,500
KTML	22.64	23.3	22.65	23.27	267,500
LEUL	6.85	7	6.3	6.66	4,500
LINDE	195	202	189.51	199.22	41,400
LMSM	4.06	3.7	3.65	3.7	1,500
LOTCHEM	7	7.1	6.93	7.03	653,500
LPCL	7.85	8.33	7.98	8.19	5,655,000
LPL	19.07	19.45	19.14	19.18	28,500
LUCK	275.96	284.5	277.5	282.12	532,400
LUCK-CFEB	285.33	0	0	291.36	0
MACFL	19.74	19.9	19.88	19.88	2,500
MARI	210.18	220.68	213	220.43	1,582,900
MCB	284.98	288.9	284	286.62	396,800
MCB-CFEB	298.27	0	0	296.01	0
MCB-DEC	286.16	288.5	285	287.66	49,500
MCBAH	15.1	15.69	15.69	15.69	1,500
MDTL	2.88	2.99	2.81	2.82	167,000
MEBL	38.83	39.2	38.76	39	495,500
MEHT	154.5	150	148	148.22	2,700
MERIT	14.66	15.39	14.7	14.7	21,000
MERITR	2.98	3.3	3	3.03	994,500
MFFL	604	634.2	611	634.2	8,200
MIRKS	40.5	40.4	40.15	40.32	3,000
MLCF	25.88	26.73	25.88	26.33	9,498,000
MODAM	1.51	1.7	1.5	1.7	15,000
MQTM	23	23	22.8	23	13,000
MRNS	70	70.25	70.25	70.25	1,500
MSCL	16.825	17.8	16	17.8	4,000
MSOT	64.22	67.43	67.43	67.43	1,500
MTL	482.61	485	482.12	484.93	7,400
MUREB	329.57	346.04	332	346.04	67,900
MWMP	2.85	2.99	2.91	2.99	2,000
NAGC	72.5	74	72.5	72.5	2,000
NATF	395.06	414.81	398	414.81	97,500
NBP	54.45	54.65	54.25	54.43	2,207,000
NCL	55.02	55.95	54.8	55.44	1,610,500
NCL-DEC	55.42	56.25	55.01	55.83	491,000
NCPL	35.53	35.89	35.5	35.55	378,000
NESTLE	8696.25	9131.06	9050	9106.2	4,900
NETSOL	43.69	44.15	43.3	43.5	189,000
NEXT	4	4.1	3.06	3.78	4,000
NIB	2.27	2.3	2.25	2.26	1,285,500
NICL	7.04	7.44	7	7.38	2,755,000
NML	113.47	116.45	112.5	115.92	6,573,500
NML-CDEC	114.53	0	0	116.87	0
NML-CFEB	117.32	0	0	119.72	0
NML-CJAN	116.08	0	0	118.45	0
NML-DEC	114.09	117.1	113.5	116.57	1,865,500
NOPK	39.92	41	41	41	1,000
NPL	29.58	29.99	29.41	29.51	193,500
NRL	205.85	207	204.02	205.17	19,000
OGDC	271.66	284	271.55	280.15	1,178,600
OLPL	25.15	25.3	25.3	25.3	500
OTSU	42	44.1	42	44.1	17,500
PACE	3.19	3.64	3.14	3.51	3,143,000
PAEL	18.61	19.33	18.71	18.96	6,324,000
PAKD	76.99	79.6	73.15	74.45	13,000
PAKMI	1.5	1.5	1.5	1.5	500
PAKRI	27.3	27.5	27	27.07	284,000
PAKT	516.7	539.99	490.87	492.44	5,200
PASL	2.92	2.99	2.83	2.87	651,000
PCAL	76.7	76	76	76	500
PECO	48.5	49.2	49.2	49.2	500
PGCL	145	148	145	147.92	1,700
PGF	23.9	24.05	23.76	24	80,000
PGLC	7.99	7.45	6.99	6.99	17,000
PHDL	51.63	54.21	54.21	54.21	0
PIAA	8.05	8.19	7.96	8.12	3,639,000
PICT	225.01	229.9	226	226.34	2,100
PIF	10.75	11	10.75	10.89	345,500
PIL	7.3	7.5	7.21	7.5	1,000
PIOC	28.31	29.72	28.5	29.72	2,890,500
PKGI	11.6	12.05	12	12.05	1,000
PKGP	20.18	20.45	20.15	20.23	98,000
PKGS	269.62	274.9	268	273.36	496,500
PMI	1.59	1.6	1.51	1.59	33,000
PMPK	409	408	408	408	100
PNGRS	2.55	2.47	2.45	2.47	1,500
PNSC	67.28	70.64	68.25	70.64	420,500
POAF	10.225	10.2167	10.2167	10.2167	0
POL	488.58	497	485.25	495.24	529,650
POML	64.58	67.35	67.35	67.35	500
POWER	5.88	6.14	6	6.08	62,000
PPL	211.48	215.99	211.5	213.94	5,960,400
PPL-CFEB	218.66	0	0	220.95	0
PPP	42.99	43.4	41.75	43	6,000
PPVC	4.11	4.25	4	4.07	9,000
PRET	158.82	157.9	156	156.17	2,900
PRL	72.04	72.99	70.8	71.26	54,500
PSEL	272.05	271	271	271	500
PSMC	142	146.6	142	146.18	37,300
PSO	320.27	323.75	318.9	322.66	1,343,100
PSO-CFEB	331.14	0	0	333.23	0
PSO-DEC	322.24	325.35	320.2	324.58	777,500
PSYL	16.94	17.25	17.25	17.25	500
PTC	30.57	30.74	30.21	30.34	5,069,000
PTC-DEC	30.72	30.8	30.35	30.48	1,260,000
QUET	48.88	47.8	46.44	47.8	2,500
QUICE	7.37	7.55	7.05	7.1	603,500
RAVT	2.38	2.5	2.5	2.5	500
RCML	82	86.1	77.9	77.9	2,500
REDCO	3.3	3.39	3.1	3.39	6,500
REWM	38.15	40.05	39	39.61	67,500
RICL	8.14	8.15	8.15	8.15	1,000
RMPL	7800	8190	7990	8100	180
RUBY	7.95	8.3	7.8	8.18	91,500
RUPL	18.9	18.99	18.9	18.9	1,500
SAIF	29.62	30	28.8	29.68	45,500
SALT	169	169	169	169	4,000
SAPL	400	407	407	407	100
SARC	6	7	6.8	7	56,500
SAZEW	18.81	19.5	19.2	19.5	22,500
SBL	3.9	3.95	3.8	3.85	26,500
SCBPL	20.25	20.25	20.25	20.25	8,500
SCLL	6.35	6.36	6.15	6.16	25,500
SCM	15.55	15.55	15.4	15.4	33,000
SEARL	100.41	105.43	101.89	105.43	528,500
SEL	32.9	32.75	32.5	32.67	2,500
SEPCO	2.17	2.25	2.14	2.2	228,000
SEPL	61.5	62	61	61	11,500
SFL	240	240	239.9	240	24,600
SFLL	37.81	39.7	39.7	39.7	500
SGML	18.99	19.4	18.95	19.16	35,000
SGPL	1.9	2.18	2.09	2.12	2,500
SHCI	3.25	3.8	3.5	3.6	23,500
SHEL	163.84	165.45	163.1	164.56	115,800
SHEZ	635.46	667.23	645	667.23	10,550
SHFA	105	110.25	103	110.25	10,000
SHSML	17	17.85	17	17.5	11,000
SIBL	2.44	2.89	2.89	2.89	1,000
SIEM	1353.76	1421.44	1399	1421.44	12,250
SILK	2.05	2.08	2.03	2.06	236,500
SING	19.21	19.2	18.51	19	5,000
SITC	219.13	226	219	221.09	60,700
SKFL	10.18	10.47	10.05	10.42	37,000
SLCL	2.1	2.88	2.88	2.1	500
SLYT	28.03	28.5	27.3	28	9,000
SMBL	1.95	1.98	1.88	1.94	75,500
SMCPL	8.65	8.55	8.3	8.3	5,000
SMTM	7.25	7.8	7.5	7.53	30,500
SNAI	57.5	57.1	55	57.08	3,000
SNBL	8.27	8.5	8.3	8.41	709,500
SNGP	22.12	22.28	21.9	22.04	673,500
SNGP-CFEB	22.87	0	0	22.76	0
SNGP-DEC	22.18	22.49	22.15	22.48	8,000
SPL	14.88	15.39	14.68	15.21	629,000
SPLC	2.4	2.35	2.32	2.32	13,000
SRSM	8.94	9.94	9.89	9.94	3,000
SRVI	364	382.2	355.78	381.22	43,700
SSGC	25.03	25.2	24.75	24.86	652,500
SSIC	5.1	5.55	5.06	5.55	2,000
SSML	10.15	10.3	10	10.14	86,500
STPL	8.61	9	9	9	500
TATM	45.57	46.7	45.57	46.5	10,500
TCLTC	51.4	53.5	53.5	53.5	1,000
TDIL	9.49	9.95	9.95	9.95	500
TELE	5.69	5.79	5.6	5.63	1,034,000
TELETFC	80.8584	0	0	80.8584	0
TGL	19.29	19.39	19.1	19.35	24,500
THALL	118.63	124.56	120.99	124.56	138,800
THCCL	25	25	25	25	5,000
TPL	7.29	7.15	7	7.01	18,000
TREET	91.85	94.95	91.8	93.21	611,000
TREI	1.46	1.55	1.4	1.47	132,500
TRG	8.46	8.7	8.45	8.61	816,000
TRIBL	1.35	1.34	1.2	1.34	4,000
TRIPF	197.52	200	195	195.05	26,100
TRSM	2.45	2.35	2.35	2.35	500
TSMF	2.3	2.97	2	2.15	21,000
UBDL	39.9	41.25	41.25	41.25	500
UBL	130.72	132.5	129	131.2	735,000
UBL-CDEC	131.94	0	0	132.27	0
UBL-CFEB	135.16	0	0	135.5	0
UBL-CJAN	133.73	0	0	134.06	0
UCAPM	1.34	1.45	1.21	1.37	19,500
UDPL	15.38	15.4	15.25	15.27	4,500
UNIC	17.83	17.1	17	17.1	1,000
UPFL	11400	11050	10830	10830	140
UVIC	4.38	4.15	4.1	4.13	2,000
WAHN	58	59.01	59.01	58	10,500
WTCL	4.5	4.73	4.5	4.5	138,500
WTL	2.37	2.45	2.35	2.44	801,500
WYETH	4700.6	4735	4500.01	4633.3	1,460
YOUW	4.28	4.9	4.31	4.31	221,000
ZIL	104.58	109	105	109	5,500
ZTL	7.57	7.65	7.55	7.55	2,500
Total Turnover					195,808,320

 

KSE EOD Daily Share Price Data - 05-12-2013