KSE EOD Daily Share Price Data - 10-12-2013

For: December 10, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
ABL	91.02	90.5	90	90.04	18,500
ABOT	417.57	418	412.16	418	1,200
ACPL	141.36	142.99	139.27	139.98	26,700
ADAMS	42	41.7	41.7	41.7	1,000
ADMM	54.5	54.5	53.5	54.45	11,500
AGIL	72	73	72.05	72.99	15,500
AGTL	206	205	203	204	4,100
AHCL	22.08	22.2	21.99	22.11	170,000
AHCL-CFEB	22.78	0	0	22.8	0
AHL	31.47	31.5	31	31.21	63,500
AHTM	26.77	28.1	27.95	27.95	1,500
AICL	101.23	102.2	100.1	100.92	1,711,000
AICL-CDEC	101.98	0	0	101.62	0
AICL-CFEB	104.45	0	0	104.09	0
AICL-CJAN	103.35	0	0	102.99	0
AKBL	13.69	13.79	13.5	13.51	570,500
AKBL-CDEC	13.79	0	0	13.6	0
AKBL-CFEB	14.13	0	0	13.93	0
AKBL-CJAN	13.98	0	0	13.79	0
AKGL	9.3	9	9	9	500
AKZO	112.18	113.5	110.5	110.7	26,000
ALICO	33.5	34	34	34	500
AMTEX	2.54	2.6	2.48	2.52	246,000
ANL	6.44	6.67	6.35	6.38	2,701,000
APL	502.99	506	499.01	503.06	37,350
APOT	6.9946	7.4214	7.4214	7.4214	0
ARM	39	39	39	39	5,000
ARMR1	16.49	16.76	16.76	16.76	1,500
ARUJ	8.75	9	9	9	1,500
ASHT	13.9	14	14	13.9	500
ASL	7.98	8.22	7.6	8.22	44,000
ASTM	23.98	24.49	22.79	23.4	3,500
ATBA	373.51	392	375	384.54	7,600
ATIL	61.6	63.5	62	62	9,000
ATLH	269	269	267	267	5,400
ATRL	209.85	212.99	209.5	210.12	787,500
ATRL-CDEC	211.4	0	0	211.59	0
ATRL-CFEB	216.54	0	0	216.71	0
ATRL-CJAN	214.25	0	0	214.43	0
BAFL	25.83	26.2	25.32	25.55	9,389,500
BAFL-CFEB	26.65	0	0	26.35	0
BAFLTFC5	102.152	0	0	102.152	0
BAHL	41.42	41.35	41	41.03	221,500
BAHL-CDEC	41.73	0	0	41.32	0
BAHL-CFEB	42.74	0	0	42.32	0
BAHL-CJAN	42.29	0	0	41.87	0
BAPL	14.07	15.07	14.1	15	109,000
BATA	2800	2820	2670	2671.01	200
BCML	71.2	71	71	71	1,000
BERG	62.39	62	61	61.22	23,000
BGL	4.25	4.29	4.1	4.29	3,500
BIFO	92.86	95.99	93	95.14	900
BILF	5.61	6.6	5.62	6.25	92,500
BIPL	6.71	6.89	6.56	6.79	11,537,500
BNWM	49.45	50.9	50.15	50.65	9,000
BOK	7.42	7.5	7.41	7.45	13,500
BOP	10.43	10.49	10.27	10.29	2,056,000
BOP-CFEB	10.76	0	0	10.61	0
BPBL	4.7	4.66	4.66	4.66	3,000
BPL	37.3	37.1	37.01	37.02	5,000
BROT	3.58	3.85	3.5	3.7	69,000
BRR	3.75	3.85	3.85	3.85	2,000
BTL	132.5	132	132	132	1,000
BUXL	20.3	21	19.29	19.83	20,000
BWCL	66.15	69.25	67	67	2,000
BYCO	8.41	8.45	8.26	8.28	1,658,500
CENI	16.41	16.32	16	16.3	50,000
CEPB	46.73	47	45.9	46.02	238,000
CFL	30.09	29	29	30.09	500
CHAS	9.7	9.5	9.5	9.5	2,000
CHBL	3.3	3.38	3.15	3.15	30,500
CHCC	53.03	54.7	53.12	53.89	370,500
CJPL	1.55	1.6	1.6	1.6	500
CLCPS	1.23	1.37	1.18	1.37	34,000
CLOV	73.21	73.9	71.6	72.07	13,500
CML	4.47	4.68	4.4	4.42	2,027,000
COLG	1764	1852.2	1850	1852.2	1,800
COTT	3.68	3.75	3.23	3.3	8,500
CPL	280.28	284.84	278	281.81	33,700
CPPL	46.52	46.95	45.5	46.95	71,500
CRTM	16.83	16.8	16.51	16.71	63,500
CSAP	49.76	52.24	49.3	51.18	1,337,000
CSIL	7	7.1	6.95	6.95	12,500
CSM	1.76	1.73	1.58	1.68	51,500
CSUML	8.04	8.1	8	8	27,500
CYAN	74.55	77.12	73.8	75.32	73,500
DAAG	27.06	27.15	25.71	25.71	55,000
DAWH	55.59	56.39	54.9	55.62	461,000
DBCI	3.43	3.35	3.3	3.3	21,000
DCH	2.56	2.6	2.51	2.56	60,000
DCL	5.7	5.81	5.6	5.61	351,500
DEL	1.98	2.05	2	2.05	25,000
DFML	4.73	4.84	4.57	4.61	397,500
DFSM	2.96	3.1	2.95	3	148,000
DGKC	77.29	78.47	77.2	77.47	5,684,000
DGKC-CDEC	77.86	0	0	78.01	0
DGKC-CFEB	79.75	0	0	79.9	0
DGKC-CJAN	78.91	0	0	79.06	0
DLL	78.5	79.8	77	77	3,500
DMTM	11.85	11.76	11.76	11.76	0
DNCC	6.95	6.7	5.95	6.03	15,500
DOL	5.05	5	4.9	4.9	105,000
DSFL	2.21	2.25	2.15	2.18	377,500
DSIL	4.34	4.34	4.2	4.22	100,000
DSL	4.09	4.2	4.08	4.15	45,500
DWAE	2.27	2.28	2.28	2.28	1,000
DWSM	3.5	3.55	3.42	3.55	6,000
DYNO	34.5	36.22	35	36.22	296,500
ECOP	8.6	8.84	8.45	8.53	25,500
EFOODS	95.19	98.45	94.82	96.45	4,130,900
EFUG	86.27	87	86.26	86.5	5,000
ELCM	74.93	71.19	71.19	71.19	0
ELSM	73.4	74.9	72.5	73.1	22,500
ENGRO	160.06	163.99	157.75	162.56	8,496,900
ENGRO-CFEB	165.16	0	0	167.66	0
ENGRO-DEC	160.68	164.34	158.11	163.09	4,336,500
ENGROTFC2	101.75	0	0	101.75	0
EPCL	12.59	12.74	12.45	12.45	626,500
EWLA	5.35	5	4.95	4.95	4,500
EXIDE	336.36	347.75	340.01	341.67	8,500
FABL	10.54	10.74	10.43	10.5	280,500
FASM	126.5	132	127	129.5	200
FATIMA	28.03	28.8	27.7	28.26	1,554,500
FCCL	13.77	13.94	13.4	13.44	13,593,500
FCCL-CFEB	14.21	0	0	13.86	0
FCIBL	2.26	3.26	3.26	2.26	500
FCSC	2.66	2.63	2.6	2.62	54,500
FDIBL	1.5	1.55	1.55	1.55	2,000
FECM	3.98	3.98	3.98	3.98	1,000
FECTC	40.03	41.2	40.1	40.38	147,500
FEM	4.63	4.69	4.55	4.6	146,000
FEROZ	136.2	136.98	131	132.75	16,500
FFBL	42.04	42.1	40.95	41.03	1,445,000
FFBL-CFEB	43.38	0	0	42.32	0
FFBL-DEC	41.25	41.25	40.25	40.7	79,000
FFC	114.1	114.5	112.05	113.12	2,156,800
FFC-CDEC	114.94	0	0	113.91	0
FFC-CFEB	117.73	0	0	116.67	0
FFC-CJAN	116.49	0	0	115.44	0
FFC-DEC	114.67	114.4	112.82	113.56	88,500
FHAM	8.6	8.6	8.56	8.56	15,500
FHBM	9.84	9.8	9.68	9.8	11,000
FIL	11.01	12.01	12.01	12.01	0
FLYNG	3.66	3.71	3.63	3.65	70,500
FNEL	3.63	3.49	3.31	3.37	38,500
FPRM	13.7	13.9	13.9	13.9	1,000
FRCL	3.5	3.99	3.51	3.99	2,000
FRSM	29	28.85	28.75	28.75	1,500
FTSM	4	4	4	4	3,000
FUDLM	12.49	12.49	12	12.25	15,000
FZCM	131.82	135.25	125.23	127.62	400
GADT	187	185.55	184	185.26	9,700
GASF	7.55	7.59	7.51	7.58	24,500
GATM	27.8	27.45	26.9	27.38	80,000
GFIL	8.76	8.9	8.25	8.55	18,000
GGL	27.13	27.3	26.5	27.03	39,000
GHGL	61.6	61.51	60.5	60.56	5,000
GHNI	15.25	15.74	14.85	15.25	15,000
GHNL	8.89	9.2	8.8	8.8	113,500
GLAT	125	130.99	118.75	130.99	1,000
GLAXO	133.28	134.65	132.75	133.03	43,000
GLPL	295	280.25	280.25	280.25	400
GRAYS	43.25	43.05	43	43	4,500
GTYR	50.61	51.5	49.5	50.98	104,500
GVGL	14.68	14.8	14.5	14.75	8,500
GWLC	14.66	15.66	14.6	15.02	106,500
HABSM	30.2	30.5	29.99	30.28	12,500
HADC	1.7	1.84	1.53	1.57	98,000
HAEL	8.2	7.6	7.2	7.5	3,500
HAL	27.93	26.56	26.56	26.56	500
HBL	162.11	163	161	161.12	30,700
HCAR	44.11	44.7	43.26	43.85	326,000
HICL	14.7	15.01	14.8	14.8	24,000
HINO	194.47	204.19	198.94	204.19	43,600
HINOON	115.97	113.5	111	111.49	12,000
HIRAT	14.11	14.29	13.61	14	7,500
HMB	25.95	25.85	25.26	25.46	262,000
HSPI	22.39	23.5	22.65	23.32	64,500
HUBC	61.57	62.69	61.05	61.49	2,896,500
HUBC-CFEB	63.53	0	0	63.42	0
HUBC-DEC	61.8	62.85	61.8	61.93	7,000
HUMNL	74.98	76.95	73.5	73.8	5,500
HUSS	16	15	15	15	2,500
HWQS	7.9	8.49	7.5	8	196,000
IBFL	73	73.2	71	71	3,500
IBLHL	72.13	75.49	70.1	72.16	91,000
ICI	202.96	204	199.99	201.55	126,700
ICIBL	1.24	1.25	1.15	1.23	215,500
ICL	39.39	38.05	38	38.05	2,500
IDRT	13.8	14.5	13.9	14.15	7,500
IFSL	14.75	14.75	14.4	14.4	7,000
IGIBL	1.5	1.53	1.46	1.49	247,000
IGIIL	163.56	164.45	160.51	161.47	88,200
ILTM	820	860	845	860	100
INDU	343.27	347	335	342.8	20,900
INIL	45.17	47.42	45.25	47.19	689,000
ISL	17.13	17.4	17.1	17.25	312,500
ISTM	15.99	16.45	16	16.45	9,500
JDMT	84	84	84	84	500
JDWS	159.87	167.86	167.86	167.86	3,100
JGICL	68	69	69	69	2,000
JKSM	27.5	28.7	28	28.5	3,000
JLICL	165	160.5	160.5	160.5	1,000
JOPP	13.53	14	14	14	1,000
JPGL	2.24	2.3	2.21	2.22	114,000
JSBL	3.67	3.75	3.62	3.7	419,000
JSCL	8.88	8.97	8.61	8.66	2,841,500
JSIL	9.12	9.23	9.06	9.12	246,000
JUBS	5.5	5.2	5.2	5.2	500
KAPCO	61.41	61.85	61.35	61.64	55,500
KASBB	1.79	1.78	1.7	1.71	320,500
KASBSL	6.5	6.7	6.4	6.7	144,000
KESC	5.51	5.56	5.39	5.41	2,323,000
KHTC	281.29	295	267.23	271	1,600
KML	16	16.25	15.99	16.04	8,500
KOHC	88.93	93.37	90	91.86	3,058,000
KOHE	33.75	34.39	33.05	33.26	603,500
KOHP	2.5	2.5	2.4	2.4	43,000
KOHS	13	13	13	13	1,000
KOHTM	14.4	15.4	14.99	15.4	43,000
KOIL	2.83	2.92	2.75	2.78	19,500
KOSM	14.75	14.55	14.5	14.53	1,000
KSBP	80.03	83	80	81.2	27,500
KTML	23.14	23.35	22.75	22.8	65,000
LEUL	6.83	6.95	6.95	6.95	500
LINDE	190.18	188	187	187	1,300
LOTCHEM	7.09	7.29	7.04	7.19	4,798,500
LPCL	8.06	8.19	7.94	7.98	958,500
LPL	19.04	19.44	19.25	19.3	16,500
LUCK	278.96	281.4	277.16	277.83	140,200
LUCK-CFEB	287.85	0	0	286.55	0
MACFL	18.94	19.94	18.12	18.66	374,000
MARI	220.02	224.75	218.21	220.75	870,100
MCB	288.7	289.69	286	286.67	405,300
MCB-CFEB	297.9	0	0	295.67	0
MCB-DEC	289.15	289.5	286.05	287.13	26,500
MCBAH	15.05	15	15	15	1,000
MDTL	2.78	2.9	2.7	2.7	234,500
MEBL	39.21	39.49	38.76	39	47,500
MEHT	162.75	170.88	170.65	170.88	2,600
MERIT	14.02	14.39	13.5	14.26	18,000
MERITR	2.7	2.7	2.5	2.54	407,000
MFFL	685	675	658.1	661	600
MIRKS	40.9	41	40	40.42	11,000
MLCF	25.65	26.05	25.2	25.26	4,907,000
MOON	8	8.4	7.35	7.35	1,000
MQTM	22.79	23.4	22.45	22.55	73,500
MRNS	71.85	71.99	71	71.99	6,000
MSOT	74.34	78.05	78.05	78.05	4,500
MTL	485.9	487.99	482	483.45	5,700
MUBT	4	4.21	4.1	4.15	7,500
MUREB	370.64	382	361.01	373.12	40,800
MZSM	3.55	3.55	3.2	3.55	5,000
NAGC	72.81	73.25	72.53	73.2	9,000
NATF	434.33	437.97	412.62	414.91	34,800
NATM	19.07	20.07	20.07	20.07	0
NBP	56	56.1	55.3	55.59	2,989,500
NCL	55.03	55.25	53	53.46	3,141,500
NCL-DEC	55.34	55.39	53.28	53.84	542,000
NCPL	35.96	36.24	35.55	35.68	1,014,500
NESTLE	9200	8770	8770	8770	20
NETSOL	45.01	45.5	44.2	44.42	786,000
NEXT	3.76	4.76	4.19	4.5	68,500
NIB	2.33	2.32	2.26	2.27	1,272,500
NICL	7.19	7.48	7.11	7.37	1,090,000
NMFL	11.43	12.29	11.01	11.46	117,500
NML	117.2	117.59	115.65	115.97	2,804,300
NML-CDEC	118.07	0	0	116.78	0
NML-CFEB	120.93	0	0	119.61	0
NML-CJAN	119.66	0	0	118.35	0
NML-DEC	117.72	117.95	116.1	116.52	1,087,500
NONS	24.5	25.72	24.5	25.72	46,500
NOPK	43.05	45.2	43	44.99	8,500
NOPKNV	30.45	30.8118	30.8118	30.8118	0
NPL	30.08	30.28	29.85	30.14	63,000
NRL	206.31	207	204.5	205.06	72,100
OGDC	280.16	282.9	278.99	280.14	244,500
OLPL	25.77	26.1	25.75	26	29,000
OLSM	4.07	4	3.51	3.99	2,000
OLTM	7.36	8.3	8.3	7.36	1,000
OTSU	47.01	47.9	45.9	46.2	10,500
PACE	3.34	3.46	3.25	3.29	362,500
PAEL	18.75	19	18.4	18.53	2,072,500
PAKD	73.5	72.11	72	72	3,000
PAKMI	1.5	1.5	1.5	1.5	500
PAKRI	27.21	27.49	26.8	26.85	287,500
PAKT	464.71	482	460.02	473.62	10,400
PASL	2.9	2.9	2.75	2.8	562,000
PCAL	76	79.8	76.5	79.8	14,000
PGCL	143.65	147.5	147.5	143.65	100
PGF	24.44	24.5	24.05	24.3	85,500
PGLC	6.44	7.18	6.9	7.18	5,000
PIAA	8.09	9.06	7.9	8.75	27,501,500
PICT	237.17	248	235	236.42	7,300
PIF	11.02	11.06	10.95	11.02	289,000
PINL	7.5	7.55	7.3	7.5	25,500
PIOC	30.85	31.88	30.4	30.57	2,894,000
PKGI	11.5	11.1	11.05	11.05	1,000
PKGP	20.04	20.3	19.95	20.02	256,500
PKGS	270.59	270.45	268	268.88	14,500
PMI	1.59	1.6	1.6	1.6	500
PMPK	391.53	394	372	394	200
PMRS	67.28	66	66	67.28	1,000
PNGRS	2.47	2.55	2.31	2.31	11,500
PNSC	75.17	75.9	71.56	72.58	114,000
POL	499.69	506	493	494.2	210,650
POWER	5.9	5.82	5.75	5.82	12,500
PPL	215.4	216	213.4	213.98	1,405,200
PPL-CFEB	222.26	0	0	220.69	0
PPVC	4.12	4.1	4.1	4.1	1,000
PRET	156.35	158.7	155.75	156.78	9,400
PRL	72.4	72	71.05	71.09	9,000
PRWM	41.25	42	41.49	41.74	11,000
PSEL	268.05	280	254.65	266.31	3,200
PSMC	143.5	144	142.01	143.08	6,800
PSO	325.21	328.32	324.6	325.67	1,840,300
PSO-CFEB	335.57	0	0	335.89	0
PSO-DEC	326.48	329.2	326	327.16	1,168,000
PSYL	17.25	16.87	16.25	16.51	3,500
PTC	30.29	30.49	29.95	30.08	2,967,000
PTC-DEC	30.41	30.5	30.1	30.21	459,000
QUET	46.25	47	46	47	2,000
QUICE	7.79	8.05	7.7	7.88	1,365,000
RAVT	2.53	2.55	2.5	2.5	3,000
RCML	77.9	81.7	80	81.7	1,000
REDCO	3.49	3.5	3.49	3.5	10,500
REST	30	29	29	29	500
REWM	38.52	40.2	38.26	38.26	4,500
RICL	7.71	8	8	8	500
RMPL	8100	7700	7700	7700	20
RUBY	8	8.4	7.1	7.85	32,500
SAIF	29.72	29.75	29.25	29.5	10,500
SAPL	421	435	410.01	427.99	1,600
SARC	6.95	7.14	6.1	6.33	24,000
SASML	14	15	14.95	15	5,000
SAZEW	19.25	19.6	19.6	19.6	1,000
SBL	3.9	3.99	3.9	3.97	9,500
SCBPL	21.1	21.3	21	21.3	3,500
SCLL	6.4	6.2	6.2	6.4	500
SCM	15.97	16.4	16.25	16.25	15,500
SEARL	103.33	102.7	101	101.62	26,500
SEL	33.15	33.25	32.5	32.5	2,000
SEPCO	2.18	2.25	2.2	2.23	154,000
SEPL	61.01	61	60.15	61	19,500
SGML	19.41	19.89	19.11	19.17	44,500
SHCI	3.4	3.53	3.53	3.53	500
SHEL	162.05	170.15	162.5	169.51	1,363,000
SHEZ	675.5	670	642	655.38	2,600
SHSML	17.85	18.31	17.52	17.52	13,000
SIBL	2.4	2.5	2.5	2.5	5,000
SIEM	1483.5	1502	1441	1449.75	9,950
SILK	2.06	2.07	2.04	2.05	1,662,500
SING	20.5	21.52	20.7	21	106,500
SITC	233.1	239	227.5	228.62	44,600
SKRS	2.8	2.95	2.95	2.95	2,500
SLYT	27.02	27.5	27.48	27.5	13,500
SMBL	1.99	1.94	1.86	1.9	517,000
SMTM	8.7	9.7	9.3	9.7	430,500
SNAI	57	56.5	56	56	1,500
SNBL	8.91	9.25	8.8	8.8	49,000
SNGP	22.34	22.55	22	22.02	1,126,000
SNGP-CFEB	23.05	0	0	22.71	0
SNGP-DEC	22.49	22.55	22.15	22.15	45,000
SPL	15.6	15.7	15.07	15.11	550,000
SPLC	2.4	2.43	2.42	2.43	7,000
SRSM	11.94	12.94	12.6	12.94	12,500
SRVI	395.89	404.99	380	382.59	14,100
SSGC	25.45	25.5	24.95	25.05	675,000
SSML	10.47	10.95	10.51	10.61	389,500
STCL	8.4	8.22	8.2	8.2	1,000
STPL	8.88	9.38	8.7	9.33	384,000
SUTM	215	204.3	204.3	204.3	200
SZTM	28.02	29.42	29.42	29.42	1,000
TATM	47.1	46.99	46.3	46.3	2,500
TDIL	9.79	10.19	10.19	10.19	500
TELE	5.37	5.45	5.3	5.34	1,114,500
TELETFC	80.8584	0	0	80.8584	0
TGL	21.36	22.42	22.42	22.42	699,500
THALL	137.31	144.17	135.01	140.55	403,000
THCCL	25.06	25	24.25	24.84	3,000
TPL	7.02	7.39	6.6	6.76	43,000
TREET	94.57	95.8	93.5	93.69	416,000
TRG	8.73	9.05	8.75	8.81	2,037,500
TRIBL	1.32	1.3	1.2	1.25	78,500
TRIPF	197.99	195.5	190.02	191.29	7,900
TRPOL	1.4	1.4	1.31	1.4	6,500
TRSM	2.35	2.5	2.5	2.35	1,000
UBDL	45.4167	47.67	47.67	47.67	500
UBL	133.33	134	132	132.23	768,400
UBL-CDEC	134.31	0	0	133.15	0
UBL-CFEB	137.58	0	0	136.38	0
UBL-CJAN	136.13	0	0	134.94	0
UCAPM	1.2	1.2	1.2	1.2	5,500
UNIC	16.3714	15.51	15.38	15.38	2,000
UPFL	10815	11300	10276	10696	220
UVIC	4.63	4.74	4.1	4.45	5,500
WAHN	61	61	61	61	1,000
WTCL	4.5	4.5	4.5	4.5	250,000
WTL	2.37	2.41	2.32	2.33	515,500
WYETH	4500	4549	4500	4544.5	260
YOUW	4.6	4.8	4.5	4.76	12,500
ZAHT	17.6	18.6	18.6	18.6	1,500
ZIL	110.5	108.5	108	108.5	1,000
ZTL	7.4	7.82	7.4	7.61	1,000
Total Turnover					185,371,870

 

KSE EOD Daily Share Price Data - 10-12-2013