KSE EOD Daily Share Price Data - 23-12-2013

For: December 23, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	98.95	94.01	94.01	98.95	200
AASM	16.59	15.6	15.6	15.6	500
AATM	3.3	3.3	3.3	3.3	3,500
ABL	91.89	91	88	88.87	51,500
ABOT	391.5	387	382	385.5	1,600
ACPL	146	147.5	144.6	145	22,500
ADAMS	39	39.6	39.5	39.6	1,000
ADMM	78.94	82.48	79.5	79.5	21,000
AGIL	80.85	80.35	80.25	80.25	1,500
AGL	12.51	12.55	12.31	12.55	1,500
AGTL	209.26	212	205	211	4,400
AHCL	22.09	22.28	22.01	22.04	86,500
AHCL-CFEB	22.68	0	0	22.62	0
AHL	33.25	33.47	32.61	32.8	21,500
AHTM	35	34.9978	34.9978	34.9978	0
AICL	38.43	38.75	37.81	37.94	1,012,000
AICL-CDEC	38.52	0	0	38	0
AICL-CFEB	39.46	0	0	38.93	0
AICL-CJAN	39.04	0	0	38.52	0
AKBL	14.53	14.69	14.3	14.4	406,500
AKBL-CDEC	14.56	0	0	14.42	0
AKBL-CFEB	14.92	0	0	14.78	0
AKBL-CJAN	14.76	0	0	14.62	0
AKGL	10.22	11.22	11	11.03	3,500
AKZO	117.01	120	116.01	117.66	73,000
ALICO	35.34	36.3	36.3	36.3	500
ALNRS	43.5	44	43.5	44	1,000
AMTEX	3.08	3.17	3	3.06	284,000
ANL	7.39	7.62	7.36	7.39	1,755,500
APL	511.41	511	508.22	509	54,150
APOT	13.41	14.41	14.41	14.41	500
ARM	38.8	38.8	38.8	38.8	2,000
ARPL	275.17	275	273.02	274.07	4,000
ARUJ	14.59	15.1	14	14	29,000
ASHT	16	16	16	16	10,000
ASL	8.3	8.35	8.2	8.3	9,000
ASTM	24.5	24.9	23.3	24.9	1,500
ATBA	383.9	390	367.01	390	17,700
ATIL	62	65.1	62	63	34,500
ATLH	248.5	248.01	240	241.05	2,900
ATRL	210.64	210.98	207.49	208.12	353,200
ATRL-CDEC	211.13	0	0	208.44	0
ATRL-CFEB	216.3	0	0	213.55	0
ATRL-CJAN	214	0	0	211.28	0
AWTX	270	283.5	283.5	283.5	0
BAFL	28.13	28.39	27.56	27.74	4,467,000
BAFL-CFEB	28.89	0	0	28.46	0
BAFLTFC5	102.1755	0	0	102.1892	0
BAHL	42	42.2	41.76	42.04	183,500
BAHL-CDEC	42.1	0	0	42.11	0
BAHL-CFEB	43.13	0	0	43.14	0
BAHL-CJAN	42.67	0	0	42.68	0
BAPL	14.4	14.05	13.61	13.61	3,500
BATA	2703.53	2795	2600	2795	180
BCML	78	76.65	74.1	74.12	2,000
BERG	74.6	74.2	70.87	70.87	110,500
BIFO	94.29	94.85	94.85	94.85	1,000
BILF	7.68	8	8	8	500
BIPL	7.26	7.36	7.03	7.17	713,500
BNWM	67.18	65	64	64	5,000
BOK	7.86	8	7.7	8	46,500
BOP	11.15	11.34	10.92	10.94	6,310,000
BOP-CFEB	11.45	0	0	11.23	0
BPBL	6.88	7.35	5.88	5.88	69,000
BPL	41.25	40.99	39.9	40.38	12,500
BROT	4.43	4.4	4.05	4.16	28,500
BRR	3.85	3.99	3.75	3.8	76,500
BTL	170	168	168	170	100
BWCL	68.8	65.41	65.41	65.41	500
BYCO	8.84	8.95	8.72	8.8	726,500
CECL	11.71	12.71	12.71	12.71	0
CENI	15.8	15.79	15.6	15.79	18,000
CEPB	53.79	54.7	53.41	53.96	207,000
CFL	36.5	36.5	36.5	36.5	1,000
CHAS	9.33	9.16	9.15	9.15	7,000
CHBL	4.51	4.65	4.3	4.32	109,500
CHCC	59.67	62.45	59.5	61.24	889,500
CJPL	1.86	1.9	1.9	1.9	2,000
CLCPS	1.73	1.78	1.65	1.65	192,000
CLOV	69.5	71.99	70.9	70.9	5,500
CML	5.28	5.44	5.2	5.24	704,000
COLG	1696	1694.89	1650	1650	140
CPAL	5.15	5.85	5.7	5.85	1,000
CPPL	46.77	46.89	46.1	46.58	10,500
CRTM	19.44	19.8	19.2	19.44	200,000
CSAP	47.57	47.7	45.82	46.01	556,500
CSIL	8.39	8	8	8	18,000
CSM	1.69	1.64	1.6	1.6	18,500
CSUML	9.48	9.7	9.3	9.35	122,500
CWSM	14.46	14.45	13.52	14.45	1,000
CYAN	77.5	77.5	77	77	15,000
DAAG	22.14	21.65	21.04	21.04	24,500
DAWH	56.82	56.85	56.05	56.38	80,000
DBCI	6.22	7.1	6	6.6	4,273,500
DCH	2.81	2.89	2.79	2.81	71,500
DCL	7	7.44	6.8	7.2	8,595,500
DCM	2.74	2.32	2.32	2.32	1,500
DEL	2.25	2.25	2.2	2.25	8,000
DFML	5.35	5.6	5.21	5.26	1,064,000
DFSM	4.96	5.15	4.21	4.5	2,949,000
DGKC	83.15	84.95	82.8	83.96	6,378,000
DGKC-CDEC	83.34	0	0	84.09	0
DGKC-CFEB	85.39	0	0	86.15	0
DGKC-CJAN	84.48	0	0	85.24	0
DINT	99.83	104.82	101.75	102	7,000
DKTM	9.45	9.75	8.5	9.75	4,500
DLL	79.06	79.8	77.6	77.6	2,000
DNCC	8.64	9	8.99	8.99	6,500
DOL	5.81	5.71	5.47	5.5	186,000
DSFL	2.62	2.65	2.49	2.52	642,000
DSIL	4.72	4.9	4.62	4.72	156,500
DSL	5.5	5.8	5	5.03	622,000
DSML	7	8	8	8	1,000
DWSM	3.59	3.7	3.65	3.65	6,000
DWTM	13.49	14.49	14.49	14.49	500
ECOP	11.07	12.07	11	12.07	975,000
EFLTFC3	99.99	0	0	99.99	0
EFOODS	101.51	103.39	100	102.09	1,325,000
EFUG	91.1	91.5	90.75	90.75	10,000
EFUL	77	77.8	76.52	76.75	2,000
ELSM	87.75	92.13	90.2	92	23,500
EMCO	3.75	3.9	3.75	3.8	27,500
ENGRO	157.05	157.25	153.5	154.06	1,409,500
ENGRO-CFEB	161.27	0	0	158.08	0
ENGRO-DEC	157.91	157.5	153.65	154.33	1,247,000
ENGROTFC	102.1	0	0	102.1	0
ENGROTFC2	101.75	0	0	101.75	0
EPCL	13.12	13.65	13.1	13.4	3,451,500
EWLA	5	4.85	4.85	5	16,500
EXIDE	363.5	372.5	355	365.17	1,600
FABL	11.77	11.93	11.54	11.69	2,574,000
FASM	150	150	145	145	2,900
FATIMA	28.83	28.9	28.56	28.74	217,500
FCCL	14.33	14.78	14.3	14.7	12,626,000
FCCL-CFEB	14.72	0	0	15.08	0
FCSC	3	3	2.9	3	24,500
FDIBL	1.5	1.51	1.5	1.5	14,500
FECM	3.98	3.97	3.97	3.98	500
FECTC	44.6	45.65	44	44.37	85,500
FEM	5.4	5.4	5.13	5.4	19,500
FEROZ	136.94	138	136.25	137.49	9,500
FFBL	45.02	45.9	44.7	45.39	1,567,500
FFBL-CFEB	46.23	0	0	46.57	0
FFBL-DEC	45.03	45.9	45	45.5	255,500
FFC	115.51	117.49	115	116.8	4,421,100
FFC-CDEC	115.78	0	0	116.98	0
FFC-CFEB	118.62	0	0	119.85	0
FFC-CJAN	117.36	0	0	118.57	0
FFC-DEC	115.63	117.5	115.7	116.81	444,500
FHAM	8.61	8.62	8.6	8.6	106,000
FHBM	10.1	10.5	10.25	10.5	156,500
FIBLM	2.2	1.83	1.83	1.83	1,000
FIMM	93.45	88.78	88.78	88.78	0
FLYNG	4.96	5.23	5.01	5.2	2,687,000
FNBM	4.71	4.65	4.65	4.65	8,000
FNEL	3.67	3.85	3.67	3.67	13,000
FPJM	1.76	1.79	1.73	1.74	17,500
FRCL	4.98	5.98	5.98	5.98	74,500
FRSM	31.5	32.35	32	32.35	349,500
FSWL	18.11	18.6367	18.6367	18.6367	0
FZCM	135.12	141.87	135	141.86	2,000
GADT	212.18	219	211.8	214.98	19,300
GAIL	4.99	5.24	4.5	4.59	28,000
GAMON	3.61	3.94	3.94	3.94	500
GASF	8.05	8.1	7.96	7.97	31,000
GATM	37.32	38.99	36.5	36.72	397,000
GFIL	13.88	14.35	13.03	13.06	21,000
GGL	28.42	28.8	28	28.01	638,000
GHGL	61.28	61.75	60	61.4	17,500
GHNI	16.65	17.65	16.9	17.22	183,500
GHNL	11.17	12.17	11.5	12.17	1,002,500
GLAT	130.9	125	125	125	500
GLAXO	130.44	131.5	128.16	129.59	42,000
GLPL	260	273	273	273	400
GRYL	4.73	4.97	4.57	4.97	6,000
GSPM	5.8	5.5	4.8	4.8	87,500
GTYR	51.53	51.5	50.51	50.65	28,500
GUSM	4.9	4.5	3.91	4.15	8,500
GUTM	13.5	14.37	14.37	13.5	500
GVGL	15.74	15.99	15.5	15.5	4,000
GWLC	16.24	17.24	15.85	16.79	105,000
HABSM	30.9	30.74	30.16	30.6	13,000
HADC	2.21	2.39	2.16	2.23	199,000
HAEL	10.2	11.2	11.2	11.2	10,000
HAL	27.9	27.91	27.91	27.91	1,000
HBL	165.78	166.99	163.5	163.96	207,200
HCAR	42.72	42.79	42.5	42.6	7,000
HICL	15.5	15.45	15	15	18,000
HINO	196	195	193.1	193.6	2,000
HINOON	113.52	110.65	110	110	8,500
HIRAT	14.01	14.25	13.01	13.02	1,144,000
HMB	25.96	26	25.25	25.29	385,500
HUBC	61.15	61.9	61	61.35	1,113,000
HUBC-CFEB	62.79	0	0	62.95	0
HUBC-DEC	61.32	61.75	61.75	61.75	6,500
HUMNL	70	73	71.99	71.99	7,000
HUSS	14	13	13	13	500
HWQS	7.9	7.97	7.5	7.73	38,500
IBFL	77	76	73.2	73.2	1,000
IBLHL	67.33	69.9	65.9	69.61	56,500
ICCT	4.89	4.35	3.89	4.01	2,000
ICI	235.54	245.95	236	242.62	181,400
ICIBL	1.43	1.47	1.42	1.44	64,500
ICL	39.5	39.5	39	39.45	20,000
IDEN	3.83	3.89	3.86	3.87	4,500
IDRT	17	16.4	16.4	17	500
IDYM	1070	1067.7273	1067.7273	1067.7273	0
IGIBL	1.67	1.69	1.61	1.65	187,500
IGIIL	161.91	163	160.51	160.76	9,800
INDU	336	334	330	330.46	3,500
INIL	46.15	46	45.4	45.5	54,000
INKL	9.49	9	9	9	500
ISL	17.22	17.35	17	17.01	148,500
ISTM	22.75	23.88	23.88	23.88	4,000
JDMT	91.4	86.85	86.85	86.85	500
JGICL	72.5	69.5	69	69.5	5,000
JKSM	35	35.98	34	34	2,000
JOPP	16.76	17.76	16.77	17.76	96,500
JPGL	2.67	2.75	2.55	2.59	536,000
JSBL	4.84	5.15	4.84	4.94	6,422,500
JSCL	9.32	9.74	9.35	9.42	7,942,000
JSIL	11.31	11.8	11.22	11.26	2,432,000
KAPCO	61.61	62.1	61.6	61.6	37,500
KASBB	1.93	2	1.82	1.87	182,000
KASBM	2.27	2.74	2.74	2.74	500
KASBSL	6.78	6.77	6.5	6.56	26,000
KCL	13.04	12.21	12.21	12.21	500
KESC	5.69	5.75	5.56	5.59	1,465,500
KHTC	250.8	254.5	253	253	500
KML	17.35	17.49	17.12	17.12	6,500
KOHC	95.95	97.98	94.8	95.04	210,000
KOHE	35.27	35.5	34.51	34.93	244,500
KOHP	3.15	3.11	3	3.09	31,000
KOHTM	16.79	16.55	16.5	16.55	4,000
KOIL	3.99	4.04	3.88	3.97	91,500
KSBP	96.2	95.01	94	94.44	10,500
KSTM	4.99	4.8	4.2	4.2	1,500
KTML	28.73	28.7	27.66	27.79	126,000
LEUL	9.85	9.69	9.26	9.69	3,000
LIBT	5.53	5.95	4.65	5.95	1,500
LINDE	181	181.66	181.26	181.26	900
LMSM	5.09	6.09	4.15	5.15	23,500
LOTCHEM	7.37	7.67	7.4	7.45	4,256,500
LPCL	8.37	8.48	8.28	8.42	2,264,000
LPL	19.7	20.7	19.51	20.24	776,500
LUCK	289.53	293.45	289.1	291.19	238,400
LUCK-CFEB	297.31	0	0	298.79	0
MACFL	18.84	19.4	18.55	19	128,500
MARI	222.23	225.1	217.6	219	457,400
MCB	299.54	303.25	284.57	285.49	3,598,300
MCB-CFEB	307.59	0	0	292.94	0
MCB-DEC	299.75	304.94	284.85	285.81	585,000
MDTL	2.76	2.73	2.67	2.68	215,500
MEBL	39.09	39.3	38.9	39.14	28,000
MERIT	15.81	15.73	15.47	15.5	36,500
MFFL	650	650	617.5	617.5	600
MFTM	3.73	3.99	3.44	3.45	105,000
MIRKS	44.6	43	42.37	42.37	12,000
MLCF	26.63	27.01	26.4	26.51	4,063,000
MOON	10	11	10.99	10.99	2,500
MQTM	26.15	26.89	25.75	25.77	34,500
MSOT	115.26	121.02	121.02	121.02	11,000
MTIL	3.57	4.1	3.5	3.56	244,500
MTL	481.58	488.9	483	484.2	8,600
MUBT	6.08	6.45	5.5	6.15	27,000
MUREB	386	400	375.4	393.07	36,200
NAGC	81.33	82.75	81	82.75	5,500
NATF	422.74	425	409	414.7	18,100
NATM	18.85	18.9611	18.9611	18.9611	0
NBP	59.33	59.4	58.25	58.47	2,052,000
NCL	58.03	58.78	57.49	58.32	2,407,000
NCL-DEC	58.23	58.84	57.5	58.52	724,500
NCL-JAN	58.23	59.45	58.1	58.99	339,000
NCPL	33.83	34	33.61	33.75	234,000
NETSOL	45.97	46.7	44.5	45.15	1,245,000
NEXT	4.98	5	5	5	10,500
NIB	2.38	2.43	2.38	2.38	950,500
NICL	7.81	7.95	7.66	7.7	744,500
NMFL	16.78	16.88	15.88	15.96	236,000
NML	125.08	128.75	124	128.36	8,486,200
NML-CDEC	125.37	0	0	128.56	0
NML-CFEB	128.44	0	0	131.71	0
NML-CJAN	127.08	0	0	130.31	0
NML-DEC	125.25	128.87	124.25	128.48	3,409,000
NPL	30.02	30.35	29.82	29.95	754,500
NPSM	17	16.25	16	16	2,000
NRL	210.12	210.75	209.3	210.03	45,200
NSRM	16.27	16.9623	16.9623	16.9623	0
OGDC	278.94	282	276.31	280.47	252,300
OLPL	25.9	26.25	25.5	25.6	84,500
OLSM	5.08	4.99	4.45	4.7	15,000
OTSU	49	48	47.1	47.49	9,000
PACE	3.92	3.98	3.71	3.73	792,500
PAEL	19.54	19.75	19.3	19.43	2,376,500
PAKMI	1.54	1.54	1.54	1.54	500
PAKRI	28.84	28.9	28.4	28.49	114,000
PAKT	499.25	524.21	487.25	524.21	91,500
PASL	3.2	3.3	3.1	3.12	229,000
PASM	5.65	5.53	5.51	5.51	1,500
PGCL	156.82	164.66	155	164.66	13,600
PGF	24.85	24.9	24.52	24.78	36,500
PIAA	8.41	8.59	8.41	8.46	1,913,000
PIBTL	10	13.7743	13.7743	13.7743	0
PICT	240.04	240	235	235	7,600
PIF	11.35	11.4	11.3	11.3	26,000
PIOC	36.55	37.5	36.35	36.69	969,000
PKGP	20.91	21.8	20.94	21.04	25,520,000
PKGS	273.99	272	264.9	269.27	39,800
PMI	1.68	1.7	1.53	1.6	18,500
PNGRS	2.89	2.82	2.6	2.81	5,500
PNSC	82.04	82.49	80	80.5	12,500
POAF	9.3557	9	9	9	0
POL	509.44	509	502	504.34	160,900
POML	85.92	85.99	82	84.83	5,000
POWER	6.71	6.85	6.5	6.82	54,500
PPL	217.46	219	215.45	215.7	1,246,400
PPL-CFEB	223.31	0	0	221.33	0
PPP	49.5	49	48	48	2,000
PPVC	5.27	5.25	4.8	4.8	15,500
PRET	167.95	168.5	164.25	167.98	2,700
PRL	73.03	75.5	73.2	74.77	78,500
PRWM	49.61	49.3	48.81	48.99	13,000
PSEL	275.62	285	285	285	100
PSMC	146.32	148	147	147	5,400
PSO	336.84	337.87	331.6	333.18	591,500
PSO-CFEB	345.89	0	0	341.88	0
PSO-DEC	336.88	338	332.5	333.74	470,500
PTC	31.28	31.6	31	31.32	6,804,000
PTC-DEC	31.41	31.65	31.1	31.37	1,677,000
QUAT	38.24	40.15	40.15	40.15	500
QUICE	7.53	7.8	7.45	7.59	214,000
RAVT	3.12	3.1	2.9	3.05	28,500
RCML	94	94	94	94	500
REDCO	4.22	4.3	4.12	4.2	7,500
REWM	44.77	44	42.99	43	18,500
RMPL	8034	8000	8000	8000	20
RUBY	10.07	10.3	9.1	9.7	18,000
SAIF	34.53	35.74	33.4	35.52	149,000
SALT	186.9	195	187.01	192.5	2,200
SANE	5.34	6.34	5.49	6.08	42,500
SANSM	22.9333	22.9156	22.9156	22.9156	0
SAPL	630.31	661.82	602	602	3,200
SAZEW	20.41	20.34	19.67	20.17	6,000
SBL	4.81	4.99	4.68	4.87	378,000
SCBPL	26.41	26	25.09	25.09	71,500
SCM	17	16.25	16.25	16.25	1,500
SEARL	105.34	105.1	103	103.45	73,000
SEPCO	2.75	2.89	2.64	2.69	821,000
SEPL	66	66.99	65.06	65.95	13,000
SFAT	14.92	15.92	13.92	13.92	196,000
SFL	289.13	290	285.5	285.5	2,000
SGML	20.01	21.01	20.4	21.01	138,000
SGPL	2.3	2.25	2.25	2.25	1,000
SHCI	4.01	4	3.56	3.62	2,000
SHDT	55.5	53	53	53	1,000
SHEL	194.57	195.1	189.1	192.16	140,700
SHEZ	650	650	650	650	800
SHFA	149	153	142	147.61	21,500
SHNI	7.3	7.95	7.05	7.85	5,500
SHSML	18	18.35	17.76	18	8,500
SIEM	1400.6	1424	1390	1393.73	1,850
SILK	2.13	2.19	2.12	2.15	365,000
SING	22.05	22	21.5	22	11,000
SITC	232.25	232.8	230	230.09	9,200
SKRS	3.2	3	2.8	3	2,000
SLYT	33.13	33.9	33	33.69	18,500
SMBL	2.1	2.2	2.04	2.09	25,000
SMTM	10.66	10.88	10.22	10.28	138,500
SNBL	11.22	11.38	11	11.02	528,500
SNGP	21.82	22.2	21.76	21.86	1,161,000
SNGP-CFEB	22.41	0	0	22.43	0
SNGP-DEC	21.9	22.2	22	22	29,000
SPL	17.67	17.98	16.67	16.69	1,538,000
SPLC	2.48	2.45	2.45	2.45	5,000
SRSM	15.8	16.8	15.59	15.59	5,000
SRVI	449.15	471.6	468	471.6	21,900
SSGC	24.55	25.2	24.45	24.69	4,436,000
SSIC	7	6.76	6.75	6.75	1,500
SSML	13.9	14.9	14.3	14.9	687,000
STCL	8.68	8.5	8.35	8.4	4,500
STJT	48.82	46.75	46.5	46.5	2,500
STPL	9.03	9.5	8.65	8.72	15,000
SUHJ	6.5	7.5	6.05	6.05	1,000
SURC	119.5	119	116	116	2,000
SUTM	250	262	253	262	1,400
TATM	56.02	56	53.5	54.75	6,500
TCLTC	52.5	50	49.88	49.88	1,000
TDIL	9.9	10.85	10.85	10.85	500
TELE	5.41	5.55	5.28	5.32	2,005,500
TELETFC	80.6196	55.42	55.42	76.4197	10,000
TGL	22.71	23	22.45	22.74	26,500
THALL	139.15	137.8	134	135.21	15,600
TICL	55.67	58.45	53.1	58.45	24,000
TMFBLTFC	100	0	0	100	0
TMFBLTFC2	100	0	0	100	0
TPL	7.25	7.3	7.15	7.3	12,500
TREET	98.94	99.4	95.2	96.21	234,000
TRG	8.77	8.95	8.73	8.8	999,500
TRIBL	1.39	1.49	1.39	1.49	8,000
TRIPF	197.78	200	198	199.93	6,600
TRPOL	1.83	2.17	1.61	2.02	206,500
TRSM	3.16	3.11	3.11	3.11	1,000
TSMF	4.63	5.63	4.51	5.63	195,000
TSPL	2.38	2.26	2.07	2.15	28,000
UBL	136.21	136.55	133.5	134.27	271,200
UBL-CDEC	136.53	0	0	134.48	0
UBL-CFEB	139.87	0	0	137.77	0
UBL-CJAN	138.39	0	0	136.31	0
UVIC	5.89	5.74	5.25	5.74	5,500
WTCL	4.5	4.51	4.5	4.5	614,500
WTL	2.63	2.63	2.51	2.59	328,000
YOUW	4.65	4.6	4.6	4.6	2,000
ZAHT	27.56	28.93	28.93	28.93	500
ZTL	10	10	9.52	9.8	81,000
Total Turnover					204,684,640

 

KSE EOD Daily Share Price Data - 23-12-2013