KSE EOD Daily Share Price Data - 11-12-2013

For: December 11, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
ABL	90.04	91.2	89.25	90.25	5,000
ABOT	418	422.99	414.5	417.71	2,600
ACPL	139.98	141.35	138.25	138.99	95,400
ADAMS	41.7	42.5	42.5	42.5	500
ADMM	54.45	56.9	54.16	56.83	93,500
AGIC	19	19.49	18.1	19.49	2,000
AGIL	72.99	75	72.99	74	76,500
AGL	13	13	12.75	12.85	2,000
AGSML	7.99	7	7	7	2,000
AGTL	204	204.1	204	204	1,400
AHCL	22.11	22.4	22.02	22.11	252,000
AHCL-CFEB	22.8	0	0	22.79	0
AHL	31.21	31.45	31.15	31.21	13,000
AHTM	27.95	29.34	29.34	29.34	3,500
AICL	35.67	37.45	37	37.45	780,000
AICL-CDEC	35.92	35.92	35.92	37.7	0
AICL-CFEB	36.79	36.79	36.79	38.61	0
AICL-CJAN	36.4	36.4	36.4	38.2	0
AKBL	13.51	13.65	13.45	13.57	371,500
AKBL-CDEC	13.6	0	0	13.66	0
AKBL-CFEB	13.93	0	0	13.99	0
AKBL-CJAN	13.79	0	0	13.84	0
AKGL	9	9.74	8.51	8.86	2,000
AKZO	110.7	113.49	110.5	112.24	79,500
ALTN	19.22	18.51	18.5	18.5	1,000
AMTEX	2.52	2.98	2.5	2.89	1,806,500
ANL	6.38	6.95	6.34	6.75	8,508,000
APL	503.06	513	504	510.05	78,750
APOT	7.4214	8.4186	8.4186	8.4186	0
ARUJ	9	9.7	9.25	9.52	13,500
ASHT	13.9	13.8	13.8	13.8	5,500
ASL	8.22	8.54	8.11	8.25	25,000
ASLPS	7.31	7.28	7.28	7.28	500
ASTM	23.4	24	22.3	23.05	11,000
ATIL	62	62.25	62	62.19	12,000
ATLH	267	275	268	268.98	2,600
ATRL	210.12	212.49	210.01	210.63	301,100
ATRL-CDEC	211.59	0	0	212.01	0
ATRL-CFEB	216.71	0	0	217.14	0
ATRL-CJAN	214.43	0	0	214.86	0
BAFL	25.55	25.75	25.45	25.52	7,363,500
BAFL-CFEB	26.35	0	0	26.31	0
BAFLTFC5	102.152	0	0	102.152	0
BAHL	41.03	41.25	40.8	41.2	252,000
BAHL-CDEC	41.32	0	0	41.47	0
BAHL-CFEB	42.32	0	0	42.47	0
BAHL-CJAN	41.87	0	0	42.03	0
BAPL	15	16	14.9	16	533,500
BATA	2671.01	2804.56	2540	2667.96	1,420
BCML	71	71.99	69.5	71.99	1,500
BERG	61.22	61.85	60.3	61.59	63,000
BHAT	443.15	460	460	460	100
BILF	6.25	6.37	5.91	6.25	9,000
BIPL	6.79	7.41	6.73	7.37	18,226,000
BNWM	50.65	51.99	50.8	51.05	9,000
BOK	7.45	7.54	7.41	7.52	25,500
BOP	10.29	10.4	10.25	10.31	1,305,500
BOP-CFEB	10.61	0	0	10.63	0
BPL	37.02	38.5	37.25	37.34	17,000
BROT	3.7	4.14	3.71	4.01	157,500
BTL	132	138.6	135	138.18	1,600
BUXL	19.83	20.5	19.55	20	8,000
BWCL	67	63.75	63.75	63.75	500
BYCO	8.28	8.39	8.26	8.33	625,000
CCM	49.5	48.5	48.5	48.5	5,000
CENI	16.3	16	15.8	15.8	2,000
CEPB	46.02	47.19	45.55	46.6	189,000
CHAS	9.5	9.6	9	9.1	110,000
CHBL	3.15	3.5	3.13	3.38	188,500
CHCC	53.89	55.8	54.4	54.87	504,000
CJPL	1.6	1.9	1.56	1.75	21,000
CLCPS	1.37	1.55	1.2	1.4	68,000
CLOV	72.07	71.6	70	70	6,000
CML	4.42	4.7	4.36	4.64	2,317,500
COLG	1852.2	1845	1810	1824	240
COTT	3.3	3.69	2.3	3.37	5,500
CPL	281.81	284.84	279.02	279.99	43,500
CPPL	46.95	46.5	45.93	46.05	83,500
CRTM	16.71	17.45	16.95	17.43	88,000
CSAP	51.18	51.8	49.8	49.95	616,500
CSIL	6.95	7.1	7	7.1	3,500
CSM	1.68	1.84	1.64	1.68	35,000
CSUML	8	8.69	8	8.27	400,500
CYAN	75.32	75.25	73.76	73.76	31,000
DAAG	25.71	25.65	24.43	24.55	169,000
DAWH	55.62	56	55.35	55.94	251,000
DBCI	3.3	3.46	3.33	3.45	52,000
DCH	2.56	2.6	2.5	2.6	69,500
DCL	5.61	5.81	5.53	5.65	440,000
DCM	2.05	2.49	2.1	2.49	26,500
DEL	2.05	2.1	2	2.1	1,500
DFML	4.61	4.82	4.55	4.69	574,000
DFSM	3	3.45	2.96	3.34	549,500
DGKC	77.47	79.7	78	78.77	9,889,000
DGKC-CDEC	78.01	0	0	79.29	0
DGKC-CFEB	79.9	0	0	81.21	0
DGKC-CJAN	79.06	0	0	80.35	0
DIIL	20	19	19	19	500
DINT	78.54	77.74	77.74	77.74	500
DKTM	6.35	6.75	6.75	6.75	2,000
DLL	77	75	75	75	500
DNCC	6.03	7.03	5.95	7.03	56,500
DOL	4.9	5.09	4.86	5.01	80,500
DSFL	2.18	2.3	2.17	2.28	941,000
DSIL	4.22	4.45	4.19	4.36	512,500
DSL	4.15	4.12	4	4.06	148,500
DWAE	2.28	2.3	2.3	2.3	1,000
DWSM	3.55	3.9	3.59	3.9	130,000
DYNO	36.22	38.03	37.35	38.03	30,500
ECOP	8.53	8.98	8.3	8.51	14,500
EFOODS	96.45	97.6	96.3	96.53	992,900
EFUG	86.5	86.61	86.5	86.5	2,500
EFUL	77.03	76.99	75.2	76.99	3,000
ELSM	73.1	73.1	73.05	73.1	3,500
EMCO	3	3.5	3	3.45	32,500
ENGRO	162.56	162.95	160.61	161.77	2,900,100
ENGRO-CFEB	167.66	0	0	166.77	0
ENGRO-DEC	163.09	163.3	161.15	162.5	1,931,500
ENGROTFC2	101.75	0	0	101.75	0
EPCL	12.45	12.6	12.45	12.46	105,500
ESBL	3	3.44	3	3.23	2,500
EXIDE	341.67	349	340	346.99	4,200
FABL	10.5	10.65	10.5	10.54	136,500
FASM	129.5	129	129	129	1,500
FATIMA	28.26	28.48	27.7	27.83	589,500
FCCL	13.44	13.74	13.5	13.59	7,418,000
FCCL-CFEB	13.86	0	0	14.01	0
FCIBL	2.26	2.5	2.5	2.5	500
FCSC	2.62	2.78	2.7	2.71	8,000
FDIBL	1.55	1.5	1.5	1.5	5,500
FECTC	40.38	41.4	40.5	40.63	283,500
FEM	4.6	4.75	4.61	4.7	45,000
FEROZ	132.75	135	131.5	132.25	52,500
FFBL	41.03	41.67	41.2	41.4	1,547,500
FFBL-CFEB	42.32	0	0	42.68	0
FFBL-DEC	40.7	40.82	40.6	40.6	6,000
FFC	113.12	114.07	113.21	113.85	809,400
FFC-CDEC	113.91	0	0	114.6	0
FFC-CFEB	116.67	0	0	117.37	0
FFC-CJAN	115.44	0	0	116.14	0
FFC-DEC	113.56	114.59	114	114	82,500
FHAM	8.56	8.79	8.65	8.67	8,500
FHBM	9.8	10.1	9.72	10.05	44,000
FIBLM	2.16	2.04	2.04	2.04	500
FIL	12.01	13.01	13.01	13.01	0
FIMM	89	93.45	93.45	93.45	0
FLYNG	3.65	3.74	3.55	3.59	663,000
FNBM	4.5	4.8	4.79	4.8	7,500
FNEL	3.37	3.59	3.32	3.58	17,500
FRCL	3.99	4.1	3.75	4.1	3,000
FRSM	28.75	30.18	29.1	30.18	20,500
FSWL	16.11	17.11	17.11	17.11	500
FUDLM	12.25	12.25	12.25	12.25	3,000
GADT	185.26	194.52	183.25	194.52	32,900
GAIL	4.78	4.8	4.6	4.69	35,000
GAMON	3.98	4.15	3.2	3.42	7,000
GASF	7.58	7.6	7.51	7.59	24,000
GATM	27.38	28.74	27.2	28.74	426,500
GFIL	8.55	9.24	8.25	8.75	1,000
GGL	27.03	27.3	27	27	65,000
GHGL	60.56	61.7	60.65	60.65	1,500
GHNI	15.25	16.23	15.05	16.09	116,500
GHNL	8.8	9.8	8.95	9.75	600,500
GLAXO	133.03	136.88	133	134.36	258,000
GLPL	280.25	269	269	269	200
GRAYS	43	44	42.1	44	5,000
GRYL	3.91	3.95	3.95	3.95	2,000
GTYR	50.98	52.5	50.75	51.95	206,500
GWLC	15.02	15.56	15.16	15.46	55,000
HABSM	30.28	31.34	29.75	31	88,000
HADC	1.57	1.77	1.57	1.7	174,000
HAEL	7.5	7.99	7.99	7.99	500
HAL	26.56	27	27	27	500
HBL	161.12	163	161	161.28	33,600
HCAR	43.85	45	43.8	44.42	243,000
HICL	14.8	14.9	14.55	14.8	5,500
HINO	204.19	214.39	211	214.39	9,100
HINOON	111.49	114.75	112.55	114.7	7,500
HIRAT	14	14.48	13.99	14	36,000
HMB	25.46	25.65	25.35	25.42	97,500
HMIM	2.7	2.71	2.7	2.7	5,000
HSPI	23.32	24.48	23.8	24.48	74,500
HUBC	61.49	61.7	61	61.04	1,695,000
HUBC-CFEB	63.42	0	0	62.93	0
HUBC-DEC	61.93	61.8	61.6	61.73	15,000
HUMNL	73.8	73.01	72.2	72.21	20,000
HWQS	8	8.25	7.77	7.85	70,500
IBFL	71	70.5	70.5	70.5	500
IBLHL	72.16	74	72.25	73.44	30,000
ICI	201.55	211.62	201.5	211.62	476,200
ICIBL	1.23	1.32	1.2	1.31	590,000
ICL	38.05	39.75	38.5	39	60,500
IDEN	3.75	3.74	3.41	3.74	2,000
IDRT	14.15	14.95	14.4	14.9	4,000
IDSM	15.05	15	15	15	500
IFSL	14.4	14.41	14.41	14.41	500
IGIBL	1.49	1.5	1.45	1.49	233,500
IGIIL	161.47	162	160	160.34	46,400
ILTM	860	903	902	903	350
INDU	342.8	345	338.5	340.5	15,300
INIL	47.19	48.5	46.5	46.75	586,500
INKL	8	7.3	7.25	7.25	24,500
ISL	17.25	17.4	16.9	17	240,500
ISTM	16.45	17	16	16.43	36,000
JDMT	84	81.25	81.25	81.25	500
JDWS	167.86	176.25	165	166.03	12,200
JKSM	28.5	29	29	29	2,000
JLICL	160.5	160.5	160	160.02	30,000
JOPP	14	13.75	13.7	13.7	1,000
JPGL	2.22	2.25	2.16	2.2	634,000
JSBL	3.7	3.9	3.63	3.81	1,541,000
JSCL	8.66	9.09	8.66	8.88	7,127,000
JSGCL	32.51	32.5	32.5	32.5	5,000
JSIL	9.12	9.34	9.1	9.12	419,500
JUBS	5.2	5.3	5.2	5.3	10,500
KAPCO	61.64	61.84	61.2	61.46	80,000
KASBB	1.71	1.76	1.73	1.75	87,500
KASBM	2.66	2.98	2.98	2.66	500
KASBSL	6.7	6.9	6.46	6.69	107,000
KCL	11	11.5	11.5	11	1,000
KCORP	25	24.75	24.75	24.75	0
KESC	5.41	5.5	5.39	5.43	1,415,000
KHTC	271	283	279	279	300
KML	16.04	16.9	16.1	16.25	49,000
KOHC	91.86	93.5	92	92.88	1,123,000
KOHE	33.26	34.92	33.3	34.6	949,500
KOHP	2.4	2.49	2.35	2.4	13,500
KOHS	13	13	12	13	4,000
KOHTM	15.4	16.4	15.8	16.4	36,000
KOIL	2.78	3.25	2.75	3.12	328,000
KSBP	81.2	83	81.9	82.53	6,500
KSTM	4.25	4.5	4.45	4.48	2,500
KTML	22.8	23.8	22.85	23.4	353,000
LIBT	4	4.25	4	4.19	2,000
LINDE	187	189	185	185.45	9,400
LMSM	3.84	4	3.62	4	2,500
LOTCHEM	7.19	7.35	7.16	7.16	4,350,000
LPCL	7.98	8.2	7.99	8.08	2,772,000
LPL	19.3	19.44	19.2	19.35	10,500
LUCK	277.83	280.85	278.06	278.65	185,600
LUCK-CFEB	286.55	0	0	287.27	0
MACFL	18.66	18.88	17.7	17.84	167,000
MARI	220.75	231.78	222.75	231.78	1,185,200
MCB	286.67	290.25	286.5	287.61	401,100
MCB-CFEB	295.67	0	0	296.5	0
MCB-DEC	287.13	290.35	286.1	288.1	34,500
MCBAH	15	15.01	15	15	3,500
MDTL	2.7	2.84	2.67	2.75	227,000
MEBL	39	39.39	39.05	39.23	25,500
MEHT	170.88	178.99	178.99	170.88	100
MERIT	14.26	14.45	14	14.45	51,500
MERITR	2.54	2.61	2.5	2.51	174,500
MFFL	661	670	650	659.4	800
MFTM	2.81	3.07	2.92	2.98	7,500
MIRKS	40.42	42.44	41	42.44	36,000
MLCF	25.26	25.85	25.28	25.37	4,669,000
MQTM	22.55	23.67	22.61	23.67	95,500
MRNS	71.99	70.5	70	70.5	6,000
MSOT	78.05	81.95	81.95	81.95	2,500
MTIL	2.16	2.3	2.01	2.28	8,500
MTL	483.45	485	481.5	482.23	3,700
MUBT	4.15	4.6	4.11	4.5	7,500
MUREB	373.12	387.99	365	383.87	53,800
MZSM	3.55	4.55	3.45	3.91	543,000
NATF	414.91	426.49	412	421.6	32,600
NBP	55.59	57.15	55.55	56.91	13,100,500
NCL	53.46	54.65	53.36	54.46	5,852,000
NCL-DEC	53.84	54.9	53.5	54.65	995,000
NCPL	34.18	35	33.8	34.19	503,000
NETSOL	44.42	44.99	43.99	44.2	509,000
NEXT	4.5	5.49	4.5	5.34	139,000
NIB	2.27	2.31	2.27	2.28	1,697,500
NICL	7.37	7.75	7.38	7.65	3,132,000
NMFL	11.46	11.7	11.31	11.55	67,500
NML	115.97	118.25	116.21	117.58	5,823,100
NML-CDEC	116.78	0	0	118.35	0
NML-CFEB	119.61	0	0	121.22	0
NML-CJAN	118.35	0	0	119.94	0
NML-DEC	116.52	118.69	116.51	118.21	2,006,500
NONS	25.72	27	26.3	27	8,000
NOPK	44.99	46.99	44	44.8	6,500
NPL	30.14	30.6	30	30.57	281,500
NRL	205.06	205.5	204.1	204.9	9,900
OGDC	280.14	282.5	279.6	280.69	262,100
OLPL	26	25.26	25.1	25.15	5,000
OLSM	3.99	4	3.89	3.89	1,000
OTSU	46.2	47.7	46.75	46.98	12,500
PACE	3.29	3.42	3.3	3.36	512,000
PAEL	18.53	18.77	18.4	18.46	648,000
PAKMI	1.5	1.5	1.49	1.5	7,500
PAKRI	26.85	27.25	27	27.03	66,500
PAKT	473.62	495	466.07	489.7	24,900
PASL	2.8	2.95	2.73	2.93	380,500
PCAL	79.8	83.79	81.25	83.79	17,500
PGCL	143.65	149.98	145	143.65	200
PGF	24.3	24.7	23.94	23.99	1,055,500
PHDL	54.21	55.28	55.28	55.28	0
PIAA	8.75	8.84	8.46	8.5	4,912,500
PICT	236.42	240	235.01	240	3,300
PIF	11.02	11.1	10.95	11.1	555,000
PINL	7.5	7.45	7.45	7.45	1,000
PIOC	30.57	32.09	30.8	32.09	5,156,000
PKGP	20.02	20.22	20	20.1	154,000
PKGS	268.88	272	269	270.01	18,600
PMI	1.6	1.6	1.6	1.6	7,000
PMRS	67.28	70.5	70.5	70.5	500
PNGRS	2.31	3.09	2.5	2.67	74,500
PNSC	72.58	76.2	74	74.83	367,500
POL	494.2	498.72	495	495.11	89,000
POWER	5.82	6	5.87	5.97	8,500
PPL	213.98	215.6	213.61	215.03	1,245,300
PPL-CFEB	220.69	0	0	221.68	0
PPP	42.5	44.62	43	44.61	91,500
PPVC	4.1	4.44	4.29	4.35	3,500
PRET	156.78	156.25	151	152.13	13,900
PRL	71.09	72	71.25	71.26	6,500
PRWM	41.74	42	41.95	41.98	2,500
PSEL	266.31	255	255	255	100
PSMC	143.08	150.23	145	149.74	230,600
PSO	325.67	329.15	325.75	326.85	1,380,700
PSO-CFEB	335.89	0	0	336.96	0
PSO-DEC	327.16	330	326.51	328.13	661,000
PSYL	16.51	17.2	16.01	17.01	8,000
PTC	30.08	30.58	30.18	30.29	4,552,500
PTC-DEC	30.21	30.66	30.1	30.39	1,201,000
QUET	47	49.35	48.24	49.35	28,000
QUICE	7.88	8.03	7.68	7.74	530,000
RAVT	2.5	2.65	2.4	2.63	54,500
RCML	81.7	80.89	77.62	80.89	1,500
REDCO	3.5	3.65	3.5	3.5	5,000
REST	29	27.55	27.55	27.55	500
REWM	38.26	39.25	38.11	39.01	17,500
RICL	8	8	7.65	7.77	2,000
RMPL	7700	8080	7900	8050	120
RUBY	7.85	8.85	7.35	8.85	50,000
RUPL	19	18.1	18.1	18.1	500
SAIF	29.5	30.97	29.1	30.9	323,000
SANE	5	5.45	4.9	5.4	8,000
SANSM	23.1857	23.1757	23.1757	23.1757	0
SAPL	427.99	448	447.98	447.99	600
SARC	6.33	6.4	6.15	6.34	5,500
SASML	15	16	15.95	16	5,500
SAZEW	19.6	19.6	19.6	19.6	115,000
SBL	3.97	4.4	3.8	4.12	684,000
SCBPL	21.3	21.6	21.49	21.5	25,000
SCM	16.25	16.65	16.65	16.65	3,000
SEARL	101.62	104.39	102	102.74	41,500
SEL	32.5	34.12	33.5	34.12	23,500
SEPCO	2.23	2.2	2.15	2.18	202,500
SEPL	61	62.4	61.2	61.2	1,000
SFL	239	244.75	239.99	240.06	40,700
SGML	19.17	19.9	19.4	19.7	93,000
SGPL	1.75	1.9	1.77	1.77	6,000
SHDT	45.9545	46.7321	46.7321	46.7321	0
SHEL	169.51	173.5	167.7	169.77	522,800
SHEZ	655.38	660	634	660	3,100
SHFA	108.86	114	107	114	14,000
SHNI	5.9	6.4	5.9	6.33	47,500
SHSML	17.52	18.52	17.99	18.52	22,000
SIBL	2.5	2.5	2.5	2.5	500
SIEM	1449.75	1479	1377.27	1379.97	14,150
SILK	2.05	2.11	2.05	2.07	915,500
SING	21	21.75	20.75	21.05	53,500
SITC	228.62	230.9	226	227.99	20,800
SKRS	2.95	3.6	3.03	3.1	65,500
SLYT	27.5	28.87	27.7	28.87	41,000
SMBL	1.9	2.11	1.88	2	617,500
SMTM	9.7	10.58	9.45	9.87	444,500
SNAI	56	58	58	58	1,500
SNBL	8.8	8.78	8.6	8.68	34,000
SNGP	22.02	22.29	22	22.19	791,500
SNGP-CFEB	22.71	0	0	22.88	0
SNGP-DEC	22.15	22.5	22.13	22.3	8,500
SPL	15.11	15.3	15.05	15.1	228,500
SPLC	2.43	2.39	2.28	2.38	8,000
SRSM	12.94	13.94	13.94	13.94	2,000
SRVI	382.59	388.89	375	376.63	19,500
SSGC	25.05	25.15	24.85	24.88	285,000
SSIC	5.55	6.55	5.15	6.23	169,500
SSML	10.61	11.61	10.55	11.61	769,500
STCL	8.2	8.22	8	8.1	30,500
STJT	43.3	41.32	41.32	41.32	500
STPL	9.33	9.4	9	9.15	147,500
SURC	92	95	92	93.36	2,500
TATM	46.3	48.61	47.4	48.61	24,000
TDIL	10.19	10	9.7	10	1,000
TELE	5.34	5.53	5.38	5.45	1,079,500
TELETFC	80.8584	0	0	80.8584	0
TGL	22.42	23.39	22.41	22.91	1,272,000
THALL	140.55	142	137.1	139.83	54,500
THAS	23.5	22.33	22.33	22.33	500
THCCL	24.84	25	25	25	500
TPL	6.76	7.1	6.98	7.02	32,500
TREET	93.69	95.98	93.5	94.47	590,000
TRG	8.81	9.1	8.75	8.92	2,782,500
TRIBL	1.25	1.34	1.3	1.3	21,500
TRIPF	191.29	194.5	193	193.8	3,200
TRSM	2.35	2.53	2.5	2.5	266,000
TSPL	1.76	1.75	1.73	1.73	11,000
UBL	132.23	133.74	132.5	132.7	345,000
UBL-CDEC	133.15	0	0	133.57	0
UBL-CFEB	136.38	0	0	136.8	0
UBL-CJAN	134.94	0	0	135.37	0
UCAPM	1.2	1.3	1.2	1.2	1,000
UDPL	15.25	15.68	15.01	15.59	9,000
UNIC	15.38	14.39	14.38	14.38	3,500
UPFL	10696	10799	10793	10796	80
WAHN	61	60.01	60	60	10,500
WTCL	4.5	4.5	4.5	4.5	564,000
WTL	2.33	2.43	2.33	2.4	495,500
WYETH	4544.5	4505	4500	4500	160
YOUW	4.76	4.89	4.36	4.66	77,000
ZAHT	18.6	19.6	19.6	19.6	500
ZTL	7.61	7.99	7.8	7.85	7,000
Total Turnover					186,773,570

 

KSE EOD Daily Share Price Data - 11-12-2013