KSE EOD Daily Share Price Data - 09-12-2013

For: December 09, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	95	99.75	99.75	99.75	2,000
ABL	90.63	92.5	91	91.02	22,000
ABOT	421.5	424.99	416	417.57	2,200
ACPL	143.02	145	140.75	141.36	28,900
ADAMS	42	42	42	42	2,500
ADMM	55.69	54.5	54.5	54.5	2,500
AGIC	19.5	19	19	19	1,000
AGIL	71	72	71.25	72	5,000
AGTL	205	206.8	205	206	5,500
AHCL	22.32	22.55	21.9	22.08	204,000
AHCL-CFEB	23.04	0	0	22.78	0
AHL	31.6	31.9	31.15	31.47	51,500
AHTM	25.5	26.77	24.99	26.77	3,000
AICL	102.77	103.5	101.05	101.23	967,000
AICL-CDEC	103.57	0	0	101.98	0
AICL-CFEB	106.09	0	0	104.45	0
AICL-CJAN	104.97	0	0	103.35	0
AKBL	13.83	14.1	13.6	13.69	832,500
AKBL-CDEC	13.94	0	0	13.79	0
AKBL-CFEB	14.28	0	0	14.13	0
AKBL-CJAN	14.13	0	0	13.98	0
AKDCL	68	68	65	68	2,000
AKZO	110.02	115.52	110.04	112.18	314,000
ALTN	18.22	19.22	19.22	19.22	11,000
AMBL	9	9.7	8.01	9.7	1,500
AMTEX	2.47	2.61	2.5	2.54	194,000
ANL	6.12	6.5	6.15	6.44	5,297,500
APL	503.27	507	502	502.99	31,200
APOT	6.61	6.9946	6.9946	6.9946	0
ARM	39	39	39	39	4,000
ARMR1	17.2	16.49	16.49	16.49	500
ARUJ	8.25	8.75	8.5	8.75	4,500
ASHT	14	13.9	13.9	13.9	1,500
ASL	8.16	8.5	7.86	7.98	44,000
ASTM	23.63	23.98	22.45	23.98	9,500
ATBA	357	374.85	359	373.51	14,400
ATIL	60.53	62	61.5	61.6	14,000
ATLH	260.01	273	265	269	9,800
ATRL	209.38	212	209.4	209.85	336,500
ATRL-CDEC	211.01	0	0	211.4	0
ATRL-CFEB	216.15	0	0	216.54	0
ATRL-CJAN	213.87	0	0	214.25	0
BAFL	25.82	26.29	25.75	25.83	7,006,500
BAFL-CFEB	26.65	0	0	26.65	0
BAFLTFC5	102.1565	0	0	102.152	0
BAHL	41.7	41.87	41.3	41.42	126,000
BAHL-CDEC	42.02	0	0	41.73	0
BAHL-CFEB	43.05	0	0	42.74	0
BAHL-CJAN	42.59	0	0	42.29	0
BAPL	13.1	14.1	13.5	14.07	24,500
BATA	2732.38	2868.99	2770	2800	1,080
BCML	71.2	73.73	73.73	71.2	500
BERG	62	64.9	62.12	62.39	89,000
BGL	4.05	4.25	4.1	4.25	8,000
BHAT	466.45	443.15	443.15	443.15	200
BIFO	97.74	92.86	92.86	92.86	500
BIPL	6.45	6.77	6.37	6.71	7,469,000
BNWM	49.4	49.65	49.45	49.45	3,000
BOK	7.45	7.75	7.42	7.42	58,500
BOP	10.41	10.64	10.38	10.43	3,654,500
BOP-CFEB	10.75	0	0	10.76	0
BPBL	4.8	4.7	4.6	4.7	3,500
BPL	36.72	37.74	36.4	37.3	24,000
BROT	3.51	3.58	3.4	3.58	4,000
BRR	3.75	3.75	3.62	3.75	103,500
BTL	135.16	132.5	130.01	132.5	1,300
BUXL	19.3	20.3	19.8	20.3	55,000
BWCL	63	66.15	66	66.15	10,500
BYCO	8.43	8.5	8.37	8.41	682,500
CCM	49.5	49.9	49.9	49.5	1,000
CECL	9	8	8	8	1,500
CENI	16.3	16.51	16.31	16.41	32,500
CEPB	45.68	47.96	46.1	46.73	652,000
CHAS	9.85	9.7	9.7	9.7	500
CHBL	3.38	3.35	3.3	3.3	38,500
CHCC	53.99	55.2	52.9	53.03	256,500
CJPL	1.55	1.55	1.55	1.55	26,000
CLCPS	1.32	1.26	1.16	1.23	19,000
CLOV	69.99	73.4	70.11	73.21	21,000
CML	4.01	4.55	4	4.47	4,246,000
COLG	1680	1764	1740	1764	680
CPL	283.59	286.88	280	280.28	55,500
CPPL	46.86	47.9	46.5	46.52	92,500
CRTM	17.16	17.2	16.76	16.83	74,500
CSAP	49.84	50.69	49.4	49.76	143,000
CSIL	7	7	6.9	7	17,500
CSM	1.73	1.79	1.53	1.76	33,500
CSUML	8	8.1	7.9	8.04	43,000
CYAN	71	74.55	71	74.55	70,000
DAAG	28.48	28.95	27.06	27.06	66,000
DADX	30.25	30.87	30.01	30.5	2,500
DAWH	54.65	56.6	55.16	55.59	973,500
DBCI	3.35	3.47	3.35	3.43	9,000
DCH	2.57	2.6	2.5	2.56	151,500
DCL	5.86	6	5.66	5.7	527,000
DEL	2.14	1.98	1.98	1.98	500
DFML	4.81	4.9	4.67	4.73	264,000
DFSM	2.9	3	2.5	2.96	481,000
DGKC	77.36	78.29	77.01	77.29	4,305,000
DGKC-CDEC	77.96	0	0	77.86	0
DGKC-CFEB	79.86	0	0	79.75	0
DGKC-CJAN	79.02	0	0	78.91	0
DKTM	6.35	6.4	6.35	6.35	5,500
DLL	77.85	80.54	77.3	78.5	4,000
DOL	4.94	5.1	4.97	5.05	169,000
DSFL	2.21	2.3	2.2	2.21	230,500
DSIL	4.07	4.4	4.08	4.34	318,000
DSL	4.22	4.25	4.09	4.09	30,500
DWAE	2.65	2.27	2.27	2.27	1,000
DWSM	3.49	3.65	3.45	3.5	12,500
DYNO	32.86	34.5	34.5	34.5	7,000
ECOP	8.66	8.65	8.6	8.6	8,000
EFOODS	93.03	96	93.48	95.19	2,497,100
EFUG	86.5	86.27	86.26	86.27	1,500
EFUL	76	77.15	76	77.03	14,500
ELSM	72.84	75.75	73	73.4	5,500
EMCO	3.1	3.1	2.95	3	2,500
ENGRO	154.7	161.99	156.11	160.06	7,657,300
ENGRO-CFEB	159.7	0	0	165.16	0
ENGRO-DEC	155.41	162.65	156.8	160.68	3,776,000
ENGROTFC2	101.75	0	0	101.75	0
EPCL	12.52	12.74	12.53	12.59	580,000
EWLA	5.79	6.75	5.05	5.35	14,500
EXIDE	331.57	344	332	336.36	6,500
FABL	10.64	10.85	10.5	10.54	637,500
FASM	124.4	127	123	126.5	1,900
FATIMA	28.59	28.94	28	28.03	1,193,000
FCCL	13.87	14.09	13.73	13.77	7,603,500
FCCL-CFEB	14.32	0	0	14.21	0
FCSC	2.75	2.79	2.65	2.66	18,500
FDIBL	1.5	1.5	1.5	1.5	7,000
FECTC	40.35	40.9	39.9	40.03	176,500
FEM	4.62	4.65	4.55	4.63	161,500
FEROZ	137.74	142	134.75	136.2	66,000
FFBL	41.87	42.49	41.9	42.04	827,000
FFBL-CFEB	43.22	0	0	43.38	0
FFBL-DEC	40.7	41.7	41	41.25	74,000
FFC	113.91	115.43	113.9	114.1	1,492,800
FFC-CDEC	114.8	0	0	114.94	0
FFC-CFEB	117.59	0	0	117.73	0
FFC-CJAN	116.35	0	0	116.49	0
FFC-DEC	114.25	116.4	114.45	114.67	184,000
FHAM	8.71	8.73	8.54	8.6	6,000
FHBM	9.8	9.85	9.7	9.84	25,500
FIL	11.0067	11.01	11.01	11.01	0
FLYNG	3.7	3.7	3.61	3.66	87,500
FML	33.49	35.16	35.16	35.16	4,000
FNEL	3.37	3.7	3.46	3.63	44,500
FPJM	1.7	1.6	1.54	1.6	88,500
FRSM	28.95	29.48	29	29	2,500
FUDLM	12.58	12.5	12.45	12.49	29,000
FZCM	132.35	134.73	125.74	131.82	1,700
GADT	188.64	191	186.3	187	15,800
GASF	7.6	7.6	7.51	7.55	123,000
GATM	26.97	27.95	26.66	27.8	196,500
GFIL	9	8.99	8.51	8.76	13,000
GGL	27.52	27.55	26.92	27.13	152,500
GHGL	62.66	64.45	61.5	61.6	17,500
GHNI	15.42	15.25	15.25	15.25	500
GHNL	9	9	8.81	8.89	68,500
GLAT	122.13	128.23	125	125	4,000
GLAXO	134.39	135.35	133.1	133.28	61,500
GLPL	301.1	295	295	295	100
GTYR	50.4	52.79	50.11	50.61	340,500
GUSM	3.63	3.6	3.6	3.6	2,000
GUTM	9	8.5	8.5	8.5	2,000
GVGL	14.45	14.75	14.6	14.68	1,000
GWLC	15.35	16.3	14.5	14.66	51,500
HABSM	30.39	30.69	30.15	30.2	34,000
HADC	1.76	1.7	1.7	1.7	14,500
HAEL	7.3	8.2	6.7	8.2	4,000
HBL	162.79	164	161.9	162.11	25,900
HCAR	44.1	45.5	43.25	44.11	411,500
HICL	14.89	15.25	14.55	14.7	10,000
HINO	185.21	194.47	177	194.47	41,400
HINOON	120	118.12	115.55	115.97	8,500
HIRAT	14.18	14.2	13.76	14.11	25,500
HMB	25.61	25.98	25.4	25.95	105,500
HSPI	22.64	22.75	22.01	22.39	15,000
HUBC	60.97	61.9	61	61.57	723,500
HUBC-CFEB	62.94	0	0	63.53	0
HUBC-DEC	61.38	61.8	61.8	61.8	4,000
HUMNL	74.66	76.49	74	74.98	7,000
HWQS	7.88	8.1	7.55	7.9	4,500
IBFL	71.5	73	73	73	500
IBLHL	73.33	74.5	72	72.13	32,000
ICCT	3	3	3	3	500
ICI	205.43	209	202	202.96	121,000
ICIBL	1.23	1.24	1.21	1.24	20,000
ICL	38.98	39.5	38.58	39.39	15,000
IDEN	3.5	3.75	3.75	3.75	500
IFSL	14.65	14.75	14.11	14.75	14,000
IGIBL	1.5	1.53	1.48	1.5	539,500
IGIIL	166.52	167.75	163.03	163.56	51,300
ILTM	860	820	820	820	50
INDU	340.46	346	339	343.27	128,700
INIL	45.38	45.99	44.75	45.17	84,500
ISL	17.03	17.25	17	17.13	87,500
ISTM	15.45	15.99	14.55	15.99	23,000
JATM	7.25	7.5	7.39	7.5	3,000
JDWS	152.26	159.87	159.87	159.87	100
JGICL	68	68	68	68	500
JKSM	28	27.5	27.5	27.5	1,000
JLICL	159	165	165	165	3,500
JOPP	13.59	13.65	13.41	13.53	4,000
JPGL	2.2	2.33	2.19	2.24	420,500
JSBL	3.66	3.75	3.65	3.67	464,500
JSCL	8.88	9.05	8.83	8.88	3,538,000
JSGCL	33.01	32.51	32.51	32.51	500
JSIL	9.14	9.2	9.07	9.12	167,500
JUBS	5.26	5.5	5.5	5.5	500
KAPCO	61.35	61.89	61.3	61.41	107,500
KASBB	1.79	1.84	1.74	1.79	384,000
KASBM	3.65	2.93	2.65	2.66	29,000
KASBSL	6.5	6.5	6.21	6.5	9,000
KESC	5.43	5.57	5.43	5.51	1,729,000
KHTC	267.9	281.29	280	281.29	600
KML	15.99	16.49	16	16	11,500
KOHC	88.44	90.7	88.5	88.93	662,500
KOHE	32.15	33.75	32.5	33.75	1,536,000
KOHP	2.4	2.5	2.3	2.5	117,000
KOHS	12.5	13.5	12.99	13	8,000
KOHTM	14.35	14.5	14.25	14.4	4,500
KOIL	2.75	2.94	2.74	2.83	86,000
KSBP	80.19	81.5	80	80.03	15,500
KSTM	4.21	4.26	4.25	4.25	2,000
KTML	22.75	23.33	22.8	23.14	258,000
LEUL	7.6	6.85	6.81	6.83	1,000
LIBM	260.0495	260.0495	260.0495	260.0495	0
LIBT	4.1	4.01	4	4	7,000
LINDE	198.53	195	190	190.18	11,700
LOTCHEM	7	7.15	7	7.09	730,500
LPCL	8.22	8.32	8.02	8.06	1,714,000
LPL	19.08	19.27	19.01	19.04	52,000
LUCK	280.49	282.99	278	278.96	430,700
LUCK-CFEB	289.56	0	0	287.85	0
MACFL	19.33	19.3	18.6	18.94	35,000
MARI	222.18	225.48	219.05	220.02	590,800
MCB	289.67	292.5	287.5	288.7	680,900
MCB-CFEB	299.04	0	0	297.9	0
MCB-DEC	289.27	292.5	288.75	289.15	32,000
MDTL	2.78	2.91	2.75	2.78	207,500
MEBL	39.5	39.5	39.1	39.21	35,500
MEHT	155	162.75	162.49	162.75	4,000
MERIT	14.3	14.75	14	14.02	23,500
MERITR	3	3.08	2.5	2.7	324,000
MFFL	665.91	699.2	670	685	4,000
MFTM	2.81	3.32	2.76	2.81	215,000
MIRKS	40	40.99	40.25	40.9	4,000
MLCF	26.2	26.48	25.56	25.65	4,413,000
MQTM	22.57	23.6	22	22.79	46,000
MSOT	70.8	74.34	74.34	74.34	22,000
MTL	482.05	490	482.11	485.9	12,850
MUBT	4.25	4.02	4	4	10,500
MUREB	363.34	381	361.01	370.64	91,200
MZSM	3.52	3.55	3.52	3.55	9,500
NAGC	72.8	72.81	72.8	72.81	1,500
NATF	435.55	452.01	430	434.33	46,000
NATM	20.07	19.07	19.07	19.07	500
NBP	55.9	56.87	55.7	56	7,228,500
NCL	54.84	55.55	54.85	55.03	1,109,500
NCL-DEC	55.14	55.9	55.2	55.34	389,500
NCPL	35.66	36.39	35.5	35.96	156,000
NETSOL	43.4	45.4	43.5	45.01	1,010,000
NIB	2.34	2.4	2.31	2.33	798,000
NICL	7.18	7.32	7.14	7.19	555,000
NML	115.49	118.48	116.1	117.2	4,881,700
NML-CDEC	116.39	0	0	118.07	0
NML-CFEB	119.22	0	0	120.93	0
NML-CJAN	117.96	0	0	119.66	0
NML-DEC	116.3	118.8	116.5	117.72	1,368,500
NONS	24.5	24.65	24.5	24.5	1,500
NOPK	41	43.05	43	43.05	6,500
NOPKNV	29	30.45	30.45	30.45	500
NPL	29.75	30.13	29.87	30.08	460,500
NRL	204.06	207.5	204	206.31	57,000
OGDC	277.89	281.5	277.99	280.16	419,400
OLPL	25.5	25.8	25.25	25.77	21,000
OTSU	45.43	47.7	46	47.01	20,000
PACE	3.47	3.48	3.32	3.34	334,000
PAEL	18.7	19.14	18.7	18.75	3,064,000
PAKMI	1.5	1.5	1.5	1.5	500
PAKRI	27.15	27.9	27.18	27.21	225,500
PAKT	487.84	494	463.45	464.71	4,700
PASL	2.86	3	2.8	2.9	103,500
PGF	24.01	24.5	23.95	24.44	73,500
PGLC	6.19	6.44	6.15	6.44	6,500
PIAA	7.98	8.25	8.02	8.09	4,271,500
PICT	226.5	237.82	228.25	237.17	9,500
PIF	10.76	11.06	10.9	11.02	410,500
PINL	7.1	7.5	7.34	7.5	17,000
PIOC	31.2	32.76	30.69	30.85	4,668,500
PKGI	11.7	11.6	11.25	11.5	5,500
PKGP	20.19	20.25	20.01	20.04	359,500
PKGS	273.14	275.7	269.99	270.59	28,400
PMI	1.6	1.6	1.52	1.59	38,500
PMRS	64.08	67.28	64	67.28	5,500
PNSC	74.17	77.86	73.25	75.17	375,500
POL	493.17	503	496	499.69	275,050
POWER	6	6	5.85	5.9	20,000
PPL	214.72	217.8	215.15	215.4	4,036,600
PPL-CFEB	221.66	0	0	222.26	0
PPP	43	42.5	42.5	42.5	1,000
PPVC	4.3	4.3	4.11	4.12	11,000
PRET	156.41	157.9	155.05	156.35	10,700
PRL	71.37	72.5	70.72	72.4	14,000
PRWM	41.9	41.25	41.25	41.25	1,000
PSEL	271	268.05	265	268.05	1,100
PSMC	143.71	144.5	143.5	143.5	5,500
PSO	321.2	326.5	321.7	325.21	1,916,900
PSO-CFEB	331.59	0	0	335.57	0
PSO-DEC	322.81	327.8	322.8	326.48	847,000
PTC	30.33	30.85	30.25	30.29	7,363,500
PTC-DEC	30.51	30.9	30.4	30.41	963,000
QUET	47.8	46.25	46.25	46.25	500
QUICE	7.42	8	7.41	7.79	1,150,500
RAVT	2.5	2.6	2.52	2.53	11,500
REDCO	3.45	3.5	3.49	3.49	1,500
REWM	39.15	39.26	38.52	38.52	5,500
RICL	7.75	8.05	7.71	7.71	1,500
RUBY	8	8.74	7.91	8	50,000
RUPL	18.9	19	19	19	500
SAIF	29	30.1	29.6	29.72	20,000
SAPL	412	421	421	421	200
SARC	7.21	7.44	6.81	6.95	9,000
SAZEW	20	20	19.25	19.25	31,000
SBL	3.96	4	3.86	3.9	173,000
SCBPL	21	21.4	20.8	21.1	88,500
SEARL	104.41	106	103	103.33	72,000
SEL	32.67	33.4	33	33.15	2,500
SEPCO	2.16	2.27	2.17	2.18	481,500
SEPL	61.5	63.1	61	61.01	11,000
SFL	239.77	239	239	239	500
SGML	19	19.5	18.75	19.41	24,000
SGPL	1.72	1.8	1.75	1.75	3,000
SHCI	3.45	3.6	3.4	3.4	6,500
SHDT	45.75	45.9545	45.9545	45.9545	0
SHEL	162.36	164.38	161.53	162.05	80,700
SHEZ	690.75	700	670.5	675.5	3,800
SHFA	110.25	112	108	108.86	10,500
SHSML	17.22	17.85	17.1	17.85	5,500
SIBL	2.89	2.4	2.4	2.4	1,000
SIEM	1442.09	1500	1411	1483.5	8,250
SILK	2.05	2.15	2.04	2.06	2,628,000
SING	19.5	20.5	20	20.5	57,500
SITC	222	233.1	223	233.1	123,300
SKFL	10.43	11.43	10.59	11.43	101,000
SLYT	27.03	27.99	27	27.02	8,000
SMBL	1.99	2.05	1.9	1.99	51,500
SMCPL	8.3	8.5	8.5	8.5	1,000
SMTM	7.7	8.7	7.8	8.7	347,000
SNAI	57.08	59	57	57	3,000
SNBL	8.97	9.35	8.9	8.91	309,000
SNGP	21.72	22.55	21.76	22.34	2,313,000
SNGP-CFEB	22.42	0	0	23.05	0
SNGP-DEC	21.91	22.5	22.03	22.49	15,000
SPL	15	15.9	15.15	15.6	1,812,500
SPLC	2.25	2.59	2.4	2.4	37,500
SRSM	10.94	11.94	11.94	11.94	7,000
SRVI	391.33	408	395.4	395.89	20,700
SSGC	24.73	25.66	24.7	25.45	2,399,000
SSML	10.16	10.6	10.2	10.47	315,000
STCL	8.4	8.41	8.4	8.4	3,500
STJT	45.5	43.6	43.3	43.3	2,000
STPL	8.97	9.04	8.61	8.88	37,500
SURC	90.5	92	91	92	1,000
SUTM	215	221	221	215	100
TATM	46	47.5	46.05	47.1	2,500
TCLTC	53.5	53.6	53	53.6	1,500
TDIL	9.99	9.79	9.79	9.79	500
TELE	5.46	5.6	5.32	5.37	1,286,000
TELETFC	80.8584	0	0	80.8584	0
TGL	20.35	21.36	20.6	21.36	590,500
THALL	130.78	137.31	132	137.31	77,700
THCCL	24.94	25.35	24.01	25.06	3,500
TPL	7.2	7.42	7	7.02	13,500
TREET	93.27	96.3	93.55	94.57	853,000
TRG	8.79	8.99	8.52	8.73	1,120,500
TRIBL	1.34	1.32	1.2	1.32	40,000
TRIPF	199.96	200	197.98	197.99	2,700
TRPOL	1.41	1.45	1.4	1.4	17,500
TRSM	2.35	2.5	2.5	2.35	1,500
TSMF	2.7	2.6	2.59	2.6	5,000
TSPL	1.9	1.8	1.71	1.76	29,500
UBDL	43.304	45.4167	45.4167	45.4167	0
UBL	131.54	135.9	132	133.33	1,649,300
UBL-CDEC	132.56	0	0	134.31	0
UBL-CFEB	135.79	0	0	137.58	0
UBL-CJAN	134.36	0	0	136.13	0
UCAPM	1.21	1.29	1.2	1.2	25,500
UDPL	15.25	15.25	15.25	15.25	500
UNIC	17.1	16.3714	16.3714	16.3714	0
UPFL	10399	10850	10000	10815	240
WAHN	60	61	61	61	1,000
WTCL	4.56	4.6	4.5	4.5	371,500
WTL	2.38	2.46	2.35	2.37	731,000
WYETH	4501	4650	4460	4500	3,380
YOUW	4.39	4.89	4.4	4.6	126,000
ZAHT	16.6	17.6	17.6	17.6	18,000
ZTL	7	7.7	7.31	7.4	2,000
Total Turnover					159,118,580

 

KSE EOD Daily Share Price Data - 09-12-2013