KSE EOD Daily Share Price Data - 06-12-2013

For: December 06, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AATM	2.75	2.5	2.5	2.5	4,000
ABL	91.05	92.48	90.5	90.63	21,000
ABOT	421.9	429	417.5	421.5	5,600
ACPL	145.72	146.8	142.9	143.02	24,800
ADAMS	41	42	42	42	1,000
ADMM	54.27	55.83	55.59	55.69	4,000
AGIC	19.5	19.5	19.5	19.5	500
AGIL	70.5	71.25	70.61	71	2,500
AGL	13.39	13	13	13	500
AGTL	203.25	205	204	205	2,600
AHCL	22.7	22.98	22.2	22.32	168,000
AHCL-CFEB	23.44	0	0	23.04	0
AHL	31.21	31.68	31	31.6	52,000
AHTM	25.51	26.7	25.5	25.5	1,000
AICL	100.85	104	97.51	102.77	4,583,000
AICL-CDEC	101.68	0	0	103.57	0
AICL-CFEB	104.15	0	0	106.09	0
AICL-CJAN	103.05	0	0	104.97	0
AKBL	13.98	14.14	13.75	13.83	1,508,000
AKBL-CDEC	14.09	0	0	13.94	0
AKBL-CFEB	14.44	0	0	14.28	0
AKBL-CJAN	14.29	0	0	14.13	0
AKDCL	68	68	68	68	25,500
AKZO	110.9	113.35	109	110.02	122,000
ALICO	33.85	33.5	33.5	33.5	0
ALNRS	42	43.5	43.5	43.5	1,000
ALTN	18.55	19.55	17.55	18.22	11,500
AMTEX	2.4	2.52	2.42	2.47	148,000
ANL	6.15	6.4	6.06	6.12	2,847,000
APL	497.73	505	497.25	503.27	84,450
APOT	5.6163	6.61	6.61	6.61	0
ARM	39	39	39	39	1,000
ARMR1	17.01	17.99	17	17.2	2,500
ASHT	14.99	14	14	14	1,000
ASL	8.02	8.23	8	8.16	32,000
ASLPS	7.51	7.31	7.31	7.31	1,000
ASTM	23.95	24.94	23	23.63	4,000
ATBA	340	357	340	357	9,600
ATIL	61.48	60.53	60.51	60.53	1,000
ATLH	256.05	268.85	260.01	260.01	5,900
ATRL	212.96	215.8	207	209.38	905,700
ATRL-CDEC	214.7	0	0	211.01	0
ATRL-CFEB	219.93	0	0	216.15	0
ATRL-CJAN	217.61	0	0	213.87	0
BAFL	25.31	26.49	25.44	25.82	35,598,000
BAFL-CFEB	26.14	0	0	26.65	0
BAFLTFC5	102.1565	0	0	102.1565	0
BAHL	42	42.25	41.55	41.7	2,452,000
BAHL-CDEC	42.34	0	0	42.02	0
BAHL-CFEB	43.38	0	0	43.05	0
BAHL-CJAN	42.92	0	0	42.59	0
BAPL	12.1	13.1	12.7	13.1	29,000
BATA	2606.67	2737	2700	2732.38	1,280
BCML	70.96	71.2	71.2	71.2	1,500
BERG	61.46	63	59.32	62	56,500
BGL	4.1	4.05	4	4.05	2,500
BHAT	491	466.45	466.45	466.45	300
BILF	5.61	5.62	5.6	5.61	4,000
BIPL	6.22	6.55	6.2	6.45	5,492,000
BNWM	48.42	49.5	49	49.4	4,000
BOK	7.27	7.58	7.25	7.45	28,500
BOP	10.26	10.51	10.27	10.41	5,045,000
BOP-CFEB	10.6	0	0	10.75	0
BPBL	5.2	4.8	4.7	4.8	2,000
BPL	36.3	37.4	36.01	36.72	21,000
BROT	3.51	3.65	3.51	3.51	3,000
BRR	3.85	3.75	3.74	3.75	2,500
BTL	135.16	137	137	135.16	1,000
BUXL	18.3	19.3	19.3	19.3	3,500
BYCO	8.47	8.57	8.4	8.43	808,000
CENI	16.51	16.5	16.2	16.3	35,500
CEPB	43.51	45.68	44.75	45.68	371,500
CHAS	9.85	9.94	9.94	9.85	1,000
CHBL	3.3	3.39	3.38	3.38	4,000
CHCC	54.47	55.74	53.5	53.99	156,500
CJPL	1.55	1.56	1.55	1.55	13,000
CLCPS	1.33	1.32	1.23	1.32	3,500
CLOV	66.66	69.99	69.4	69.99	27,500
CML	4.07	4.17	4	4.01	406,000
COLG	1600	1680	1600	1680	960
COTT	3.01	3.68	3.29	3.68	4,000
CPAL	6	6	6	6	3,000
CPL	280.27	289.75	282.13	283.59	78,800
CPPL	46	47.89	46	46.86	111,000
CRTM	16.9	17.25	16.76	17.16	15,000
CSAP	49.43	51.01	49.25	49.84	626,000
CSM	1.7	1.73	1.7	1.73	1,000
CSUML	7.85	8	7.7	8	66,500
CWSM	13.59	14.54	12.6	14.4	5,500
CYAN	71.5	71.5	70.5	71	8,000
DAAG	29.97	30.8	28.48	28.48	113,000
DADX	31.24	32.71	30.25	30.25	5,500
DAWH	54.69	55.69	54.4	54.65	242,500
DBCI	3.52	3.5	3.35	3.35	34,000
DCH	2.62	2.69	2.55	2.57	29,000
DCL	6.03	6.28	5.83	5.86	1,830,000
DCM	2.2	2.1	2.05	2.05	3,000
DFML	4.9	5.04	4.76	4.81	402,000
DFSM	2.92	3	2.86	2.9	109,000
DGKC	77.93	78.8	77	77.36	4,742,000
DGKC-CDEC	78.57	0	0	77.96	0
DGKC-CFEB	80.48	0	0	79.86	0
DGKC-CJAN	79.63	0	0	79.02	0
DKTM	6.35	6.35	6.35	6.35	1,500
DLL	74.15	77.85	75	77.85	2,500
DMTM	12.85	11.85	11.85	11.85	500
DNCC	6.5	6.95	6.95	6.95	500
DOL	5.05	5.1	4.91	4.94	134,000
DSFL	2.31	2.32	2.2	2.21	860,500
DSIL	4.03	4.24	4.07	4.07	10,500
DSL	4.3	4.27	4.05	4.22	9,500
DWAE	2.3	2.65	2.64	2.65	10,500
DWSM	3.45	3.5	3.25	3.49	100,500
DYNO	31.3	32.86	31.99	32.86	42,500
ECOP	8.65	9	8.6	8.66	34,000
EFLTFC3	97.25	0	0	97.25	0
EFOODS	94.06	95.2	92.66	93.03	1,330,000
EFUG	86.11	87.25	86.5	86.5	6,500
EFUL	76.1	76	75	76	9,000
ELCM	71.99	74.95	74.9	74.93	1,000
EMCO	3.19	3.15	3.01	3.1	3,000
ENGRO	155.6	156.95	154.15	154.7	2,112,200
ENGRO-CFEB	160.7	0	0	159.7	0
ENGRO-DEC	156.49	157.3	154.85	155.41	1,576,500
ENGROTFC	102.1	0	0	102.1	0
ENGROTFC2	101.75	0	0	101.75	0
EPCL	12.48	12.69	12.34	12.52	1,090,500
EWLA	4.79	5.79	4.49	5.79	6,000
EXIDE	315.79	331.57	331.57	331.57	3,600
FABL	10.49	10.95	10.51	10.64	1,891,000
FASM	122.37	124.4	121	124.4	3,400
FATIMA	28.81	28.79	28.42	28.59	1,581,500
FCCL	14.02	14.21	13.8	13.87	15,130,000
FCCL-CFEB	14.48	0	0	14.32	0
FCIBL	2.26	3.26	3.26	2.26	500
FCSC	2.59	2.9	2.6	2.75	409,500
FDIBL	1.5	1.5	1.5	1.5	4,000
FECM	3.7	3.98	3.98	3.98	500
FECTC	40.03	41.01	39.62	40.35	380,000
FEM	4.5	4.73	4.59	4.62	4,500
FEROZ	131.19	137.74	134	137.74	110,000
FFBL	41.98	42	41.66	41.87	749,000
FFBL-CFEB	43.35	0	0	43.22	0
FFBL-DEC	41.21	40.9	40.69	40.7	27,500
FFC	112.34	114.5	112.3	113.91	2,527,400
FFC-CDEC	113.26	0	0	114.8	0
FFC-CFEB	116.02	0	0	117.59	0
FFC-CJAN	114.79	0	0	116.35	0
FFC-DEC	112.86	115.24	112.8	114.25	465,000
FFLM	2.77	2.71	2.5	2.71	1,500
FHAM	8.6	8.71	8.71	8.71	500
FHBM	9.76	9.8	9.63	9.8	7,500
FIBLM	1.93	2.93	2.06	2.16	74,000
FIMM	85.31	89	89	89	500
FLYNG	3.79	3.8	3.65	3.7	123,000
FML	31.9	33.49	33.49	33.49	10,500
FNBM	4.45	4.5	4.5	4.5	3,000
FNEL	3.35	3.49	3.33	3.37	24,000
FPJM	1.6	1.7	1.51	1.7	25,000
FUDLM	11.81	12.78	11.99	12.58	40,000
FZCM	132.35	125.74	125.74	132.35	500
GADT	192.41	194	188	188.64	18,400
GAIL	4.7	4.78	4.5	4.78	7,000
GASF	7.6	7.75	7.5	7.6	299,000
GATM	27.49	28.05	26.15	26.97	64,000
GFIL	9	9.85	9	9	1,000
GGL	26.9	28	27	27.52	296,500
GHGL	61.45	64.5	62	62.66	18,500
GHNI	15.41	15.6	15.4	15.42	4,500
GHNL	9.22	9.1	8.96	9	98,000
GLAT	116.32	122.13	122.03	122.13	4,000
GLAXO	136.41	138	133	134.39	259,000
GLPL	286.77	301.1	295	301.1	2,700
GRAYS	42.5	43.25	42	43.25	5,000
GRYL	4	4.2	3.91	3.91	1,500
GSPM	4	3.91	3.9	3.9	1,000
GTYR	48	50.4	48.05	50.4	704,000
GVGL	14.15	14.5	14	14.45	1,500
GWLC	14.35	15.35	15	15.35	137,000
HABSM	30.23	30.5	30	30.39	22,000
HADC	1.71	1.85	1.62	1.76	13,000
HAEL	6.3	7.3	7.3	7.3	1,500
HAL	27.91	28	27.93	27.93	3,000
HBL	162.99	165.4	162.35	162.79	146,600
HCAR	42.05	44.15	42.14	44.1	531,000
HICL	14.93	14.89	14.6	14.89	4,500
HINO	188.06	197	181.51	185.21	19,100
HINOON	121.8	125	119.3	120	17,500
HIRAT	13.77	14.2	14.1	14.18	61,500
HMB	25.72	26.2	25.4	25.61	2,260,000
HMIM	2.75	2.7	2.7	2.7	25,000
HSPI	23.38	23.4	22.35	22.64	14,500
HUBC	61.21	61.49	60.8	60.97	1,079,500
HUBC-CFEB	63.21	0	0	62.94	0
HUBC-DEC	61.6	61.5	61.25	61.38	17,000
HUMNL	73.93	76.99	72	74.66	7,500
HUSI	6.5	7.4	7.4	7.4	500
HWQS	7.62	8	7.85	7.88	2,500
IBFL	74.25	72	71	71.5	14,000
IBLHL	72.38	75.99	72.15	73.33	74,500
ICI	208.04	210	204	205.43	67,900
ICIBL	1.2	1.25	1.2	1.23	215,000
ICL	39.66	40.5	38.75	38.98	42,500
IDEN	3.89	3.51	3.5	3.5	5,000
IDRT	13.55	13.8	13.53	13.8	1,500
IGIBL	1.5	1.55	1.49	1.5	244,000
IGIIL	160.73	167.9	160	166.52	262,000
ILTM	845.06	860	860	860	50
INDU	339.47	345	338	340.46	31,600
INIL	46.02	46.55	45	45.38	132,500
ISL	16.99	17.15	16.95	17.03	40,500
JDWS	145.01	152.26	152.26	152.26	6,200
JGICL	67.7	69.5	68	68	3,000
JLICL	159	159	159	159	5,000
JOPP	13.75	14	13.5	13.59	8,000
JPGL	2.24	2.29	2.19	2.2	377,000
JSBL	3.67	3.77	3.58	3.66	474,500
JSCL	8.82	9.27	8.84	8.88	12,875,500
JSIL	9.09	9.43	9.04	9.14	798,000
JUBS	5.5	5.27	5.26	5.26	1,000
KAPCO	61.5	61.88	61.3	61.35	19,500
KASBB	1.76	1.82	1.76	1.79	155,000
KASBM	2.74	3.65	3	3.65	5,500
KASBSL	6.34	6.74	6.16	6.5	206,000
KESC	5.43	5.55	5.4	5.43	2,673,000
KHTC	255.15	267.9	250	267.9	1,000
KML	15.99	16.15	16.15	15.99	500
KOHC	88.9	90.88	87.95	88.44	747,500
KOHE	30.62	32.15	30.2	32.15	1,513,000
KOHP	2.33	2.45	2.4	2.4	20,000
KOHS	12.99	13.5	12	12.5	6,000
KOHTM	14.97	15.2	14	14.35	14,500
KOIL	2.75	2.83	2.73	2.75	88,500
KOSM	15.05	14.75	14.75	14.75	1,000
KSBP	80.85	83.9	80.02	80.19	21,000
KSTM	4.8	4.21	4.21	4.21	1,000
KTML	23.27	23.6	22.66	22.75	362,000
LEUL	6.66	7.6	6.9	7.6	2,000
LINDE	199.22	202.5	198.5	198.53	6,000
LMSM	3.7	3.84	3.83	3.84	1,000
LOTCHEM	7.03	7.18	6.95	7	1,288,000
LPCL	8.19	8.34	8.12	8.22	4,461,000
LPL	19.18	19.25	19	19.08	33,500
LUCK	282.12	285.98	276.5	280.49	598,000
LUCK-CFEB	291.36	0	0	289.56	0
MACFL	19.88	19.65	19.26	19.33	21,500
MARI	220.43	227.5	217.5	222.18	1,515,000
MCB	286.62	292	285	289.67	518,800
MCB-CFEB	296.01	0	0	299.04	0
MCB-DEC	287.66	290.74	286.37	289.27	71,000
MCBAH	15.69	15.31	15.05	15.05	1,000
MDTL	2.82	2.9	2.75	2.78	129,000
MEBL	39	39.5	39	39.5	1,206,500
MEHT	148.22	155.63	146.51	155	5,700
MERIT	14.7	14.95	14.3	14.3	14,000
MERITR	3.03	3.18	2.95	3	474,000
MFFL	634.2	665.91	650	665.91	5,400
MFTM	2.4	3.2	2.59	2.81	321,500
MIRKS	40.32	40.5	40	40	4,500
MLCF	26.33	26.74	25.91	26.2	7,631,500
MQTM	23	23.49	21.85	22.57	120,500
MRNS	70.25	71.85	71.85	71.85	1,000
MSCL	17.8	18.79	18.5	18.65	1,500
MSOT	67.43	70.8	70.8	70.8	2,500
MTL	484.93	486	481	482.05	15,650
MUBT	4.02	4.25	4.15	4.25	3,500
MUREB	346.04	363.34	351	363.34	148,600
NAGC	72.5	75	72.8	72.8	11,000
NATF	414.81	435.55	435.55	435.55	600
NBF	4.41	5.41	5.41	5.41	500
NBP	54.43	56.1	54.48	55.9	21,271,000
NCL	55.44	56.25	54.61	54.84	1,756,000
NCL-DEC	55.83	56.45	54.8	55.14	451,500
NCPL	35.55	35.8	35.4	35.66	609,000
NESTLE	9106.2	9200	9200	9200	120
NETSOL	43.5	44.1	43.35	43.4	129,000
NEXT	3.78	4.2	3.76	3.76	2,000
NIB	2.26	2.4	2.27	2.34	2,688,500
NICL	7.38	7.49	7.1	7.18	704,000
NML	115.92	117.99	114.79	115.49	7,945,100
NML-CDEC	116.87	0	0	116.39	0
NML-CFEB	119.72	0	0	119.22	0
NML-CJAN	118.45	0	0	117.96	0
NML-DEC	116.57	118.5	115.25	116.3	2,504,500
NONS	24.98	24.5	24.5	24.5	500
NOPK	41	41	41	41	500
NPL	29.51	29.8	29.5	29.75	28,500
NRL	205.17	207.85	203.5	204.06	49,000
OGDC	280.15	284.75	276.75	277.89	1,165,100
OLPL	25.3	25.5	24.18	25.5	35,500
OTSU	44.1	46.26	41.9	45.43	148,500
PACE	3.51	3.61	3.41	3.47	1,167,000
PAEL	18.96	19.3	18.61	18.7	3,617,500
PAKD	74.45	73.5	72.98	73.5	3,000
PAKMI	1.5	1.5	1.25	1.5	33,500
PAKRI	27.07	27.45	27.04	27.15	117,000
PAKT	492.44	499.5	467.82	487.84	10,800
PASL	2.87	2.99	2.8	2.86	91,000
PECO	49.2	50	49.99	50	1,000
PGCL	147.92	152.75	142	143.65	1,400
PGF	24	24.47	24	24.01	150,500
PGLC	6.99	6.45	5.99	6.19	16,500
PIAA	8.12	8.27	7.9	7.98	2,140,000
PICT	226.34	226.5	224.01	226.5	2,300
PIF	10.89	11.1	10.7	10.76	439,500
PINL	6.81	7.1	7.1	7.1	500
PIOC	29.72	31.2	30.35	31.2	4,598,000
PKGI	12.05	11.7	11.7	11.7	1,000
PKGP	20.23	20.4	20.1	20.19	159,000
PKGS	273.36	277	271	273.14	74,900
PMI	1.59	1.6	1.6	1.6	10,000
PMPK	408	399	387.6	391.53	600
PNSC	70.64	74.17	72	74.17	213,500
POAF	10.2167	10	10	10	0
POL	495.24	502	492.9	493.17	213,000
POWER	6.08	6.02	5.96	6	44,000
PPL	213.94	215.99	213.4	214.72	5,603,700
PPL-CFEB	220.95	0	0	221.66	0
PPVC	4.07	4.45	4	4.3	10,000
PRET	156.17	158.75	156	156.41	15,500
PRL	71.26	72.5	71	71.37	25,000
PRWM	42.51	41.9	40.6	41.9	1,000
PSMC	146.18	146.65	143	143.71	6,800
PSO	322.66	327	320.51	321.2	2,514,200
PSO-CFEB	333.23	0	0	331.59	0
PSO-DEC	324.58	328.25	322.1	322.81	1,090,000
PTC	30.34	31.02	30.25	30.33	15,404,000
PTC-DEC	30.48	31.14	30.42	30.51	2,749,500
QUICE	7.1	7.54	7.05	7.42	768,000
RAVT	2.5	2.5	2.5	2.5	500
REDCO	3.39	3.45	3.45	3.45	1,500
REWM	39.61	40	39	39.15	29,500
RICL	8.15	8.14	7.75	7.75	1,000
RUBY	8.18	8.35	7.99	8	39,000
SAIF	29.68	30.25	28.5	29	38,000
SALT	169	169	169	169	600
SAPL	407	420	412	412	1,100
SARC	7	8	6.51	7.21	236,500
SAZEW	19.5	20	19.5	20	35,000
SBL	3.85	4.16	3.8	3.96	125,500
SCBPL	20.25	21	20.11	21	23,000
SCLL	6.16	6.4	6.15	6.4	2,000
SCM	15.4	16.39	15.8	15.97	2,000
SEARL	105.43	108.79	103	104.41	257,000
SEPCO	2.2	2.24	2.14	2.16	203,500
SEPL	61	61.6	61.5	61.5	4,500
SFL	240	240	234	239.77	2,600
SGML	19.16	19.4	18.83	19	42,500
SGPL	2.12	1.72	1.72	1.72	2,000
SHCI	3.6	3.45	3.45	3.45	5,000
SHCM	12	12.4	12.4	12.4	500
SHDT	45.25	45.75	45.75	45.75	0
SHEL	164.56	164.5	162.04	162.36	101,400
SHEZ	667.23	700	644.99	690.75	5,900
SHSML	17.5	17.22	17.22	17.22	1,000
SIEM	1421.44	1492.51	1405.03	1442.09	38,300
SILK	2.06	2.1	2.04	2.05	4,725,500
SING	19	20	19.49	19.5	12,500
SITC	221.09	224	221.01	222	14,600
SKFL	10.42	10.6	10.1	10.43	27,000
SLYT	28	27.5	27	27.03	10,500
SMBL	1.94	2.07	1.88	1.99	275,000
SMTM	7.53	7.83	7.6	7.7	61,500
SNBL	8.41	9.14	8.51	8.97	1,891,500
SNGP	22.04	22.05	21.6	21.72	208,500
SNGP-CFEB	22.76	0	0	22.42	0
SNGP-DEC	22.48	22.2	21.9	21.91	9,500
SPL	15.21	15.3	14.95	15	375,000
SPLC	2.32	2.38	2.25	2.25	18,000
SRSM	9.94	10.94	10.93	10.94	4,500
SRVI	381.22	399	384	391.33	40,700
SSGC	24.86	25	24.55	24.73	913,000
SSIC	5.55	5.07	5.07	5.55	500
SSML	10.14	10.49	10	10.16	118,000
STCL	8.78	8.4	8.4	8.4	1,500
STJT	43.6	45.5	45.5	45.5	500
STPL	9	9.34	8.86	8.97	161,500
TATM	46.5	46.5	46	46	2,000
TDIL	9.95	9.99	9.99	9.99	1,500
TELE	5.63	5.79	5.4	5.46	3,785,000
TELETFC	80.8584	0	0	80.8584	0
TGL	19.35	20.35	19.25	20.35	862,000
THALL	124.56	130.78	127.05	130.78	123,500
THCCL	25	25.98	23.75	24.94	14,000
TPL	7.01	7.2	7.2	7.2	500
TREET	93.21	95.5	92.71	93.27	552,500
TREI	1.47	1.47	1.38	1.46	53,000
TRG	8.61	9	8.5	8.79	4,894,500
TRIPF	195.05	200	194	199.96	20,700
TRPOL	1.4	1.41	1.4	1.41	51,000
TSMF	2.15	2.7	2.49	2.7	2,000
TSPL	1.85	1.95	1.9	1.9	4,500
UBDL	41.25	43.304	43.304	43.304	0
UBL	131.2	133.7	130.98	131.54	1,007,600
UBL-CDEC	132.27	0	0	132.56	0
UBL-CFEB	135.5	0	0	135.79	0
UBL-CJAN	134.06	0	0	134.36	0
UCAPM	1.37	1.21	1.21	1.21	500
UDPL	15.27	15.74	15.25	15.25	1,500
UNIC	17.1	16.1	16.1	17.1	9,500
UPFL	10830	10499	10288.5	10399	160
UVIC	4.13	4.7	4.6	4.63	3,000
WAHN	58	60	60	60	11,000
WTCL	4.5	4.89	4.5	4.56	25,500
WTL	2.44	2.46	2.37	2.38	904,000
WYETH	4633.3	4600	4500	4501	560
YOUW	4.31	4.64	4.02	4.39	63,500
ZAHT	15.6	16.6	15.27	16.6	69,500
ZIL	109	112.75	110.5	110.5	1,500
ZTL	7.55	7.56	7	7	16,500
Total Turnover					250,133,130

 

KSE EOD Daily Share Price Data - 06-12-2013