KSE EOD Daily Share Price Data - 14/03/2013

For: March 14, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	5.86	6	5.9	5.96	53,000
ABL	68	68.85	68	68.13	25,500
ABOT	209.17	209.75	205	209.73	500
ACPL	103.49	105.75	103.5	103.98	88,000
ADOS	25.88	27.17	26.25	27.17	106,000
AGIC	17.61	18	17.89	17.98	23,000
AGL	11.75	11.88	11.3	11.88	1,000
AGSML	5.51	6.51	4.77	4.77	2,000
AGTL	227.32	229	228.9	228.99	2,400
AHCL	24.55	24.7	24.2	24.29	367,000
AHCL-CMAR	24.7	0	0	24.41	0
AHCL-CMAY	25.28	0	0	24.98	0
AHCL-MAR	24.89	24.52	24.52	24.52	500
AHI	13.54	13.95	13.95	13.95	500
AHL	33.2	33.5	32.64	33.2	60,000
AICL	69.56	69.75	68.85	68.95	152,500
AICL-CMAR	70	0	0	69.3	0
AICL-CMAY	71.62	0	0	70.9	0
AICL-MAR	69.8	70.01	69.1	69.33	37,500
AKBL	18.7	18.8	18.55	18.6	495,000
AKBL-CMAR	18.82	0	0	18.7	0
AKBL-CMAY	19.25	0	0	19.13	0
AKDCL	54	56.5	56	56.5	7,000
AKZO	116.99	118	115.25	115.69	66,400
ALICO	22.99	22	21.85	21.85	1,000
ALNRS	30.25	31.76	31.5	31.76	1,500
AMTEX	2.34	2.45	2.34	2.37	840,500
ANL	6.72	7.01	6.68	6.8	2,233,500
APL	479.94	481	478	479.05	13,000
ARM	33.65	35.33	35.33	35.33	1,000
ASL	8.88	8.71	8.7	8.7	1,500
ASLPS	7.5	7.51	7.51	7.51	1,000
ATFF	10.3	10.3	10.3	10.3	50,000
ATIL	46.79	47.5	46.94	47.2	17,000
ATLH	185.2	185.5	182.8	185.5	3,600
ATRL	200.15	202.5	198.5	199.22	454,900
ATRL-CMAR	201.41	0	0	200.24	0
ATRL-CMAY	206.07	0	0	204.84	0
ATRL-MAR	201.46	203.15	199.01	200.27	302,500
BAFL	18.59	18.74	18.41	18.44	440,000
BAFL-CMAR	18.71	0	0	18.53	0
BAFL-CMAY	19.14	0	0	18.96	0
BAHL	30.08	30.49	29.8	30.19	1,089,500
BAHL-CMAR	30.27	0	0	30.34	0
BAHL-CMAY	30.97	0	0	31.04	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	13.52	13.05	13.05	13.05	500
BERG	20.94	20.79	20.3	20.53	8,000
BFMOD	5	5.14	5.14	5.14	500
BIPL	7.02	7.2	6.98	7.06	161,000
BOK	6.3	6.4	6.06	6.3	20,000
BOP	8.33	8.4	8.23	8.26	187,500
BRR	3.4	3.45	3.35	3.45	161,000
BWHL	25	26	25.6	26	1,000
BYCO	12.17	12.35	12.12	12.14	662,500
CENI	12.75	12.53	12.53	12.53	25,000
CEPB	20.58	20.87	20.41	20.48	18,000
CFL	24.9	26.14	24.06	24.7	5,500
CHBL	2.4	2.54	2.41	2.54	27,500
CHCC	51.45	52.39	51.51	51.8	297,500
CJPL	1.59	1.61	1.6	1.6	1,000
CLCPS	0.81	0.94	0.8	0.8	16,000
CLOV	66.99	66	66	66	1,000
CML	4.1	4.22	4.1	4.17	53,000
CPAL	7.57	7.5	7.01	7.5	3,000
CPL	250.2	254	250	250	6,300
CPMFI	6.98	7.52	6.5	6.5	67,000
CPPL	28.03	28.7	28	28.28	22,000
CRTM	14.05	14.95	14.9	14.95	1,500
CSAP	33.3	33.48	33.48	33.48	500
CSIL	5.74	5.99	5.99	5.99	1,000
CSM	1.74	1.72	1.7	1.7	6,000
CSUML	5.7	6.1	5.75	5.84	153,000
CWSM	6.5	6.5	6.5	6.5	122,500
CYAN	51.98	52.5	51	51.83	40,500
DAAG	5.5	6.14	4.55	4.55	2,500
DAWH	51.54	51.74	49.71	50.03	2,557,000
DBCI	2.23	2.32	2.2	2.24	27,000
DCH	2.54	2.59	2.45	2.47	91,000
DCL	4.65	4.9	4.72	4.75	1,484,000
DEL	1.9	2.1	1.91	2.05	9,500
DFML	2.28	3.2	2.34	2.92	9,352,500
DFSM	3.26	3.74	3.4	3.52	687,500
DGKC	62.52	63.39	62.55	63.19	1,970,500
DKTM	6.75	7.45	7.45	7.45	500
DLL	53.84	53.5	52.81	53.02	2,500
DMTM	6.8	7.75	7.7	7.75	6,000
DNCC	5.3	5.5	5.39	5.5	34,000
DOL	5.45	5.8	5.5	5.62	806,500
DREL	379.798	362.6143	362.6143	362.6143	0
DSFL	1.98	2.44	2.04	2.27	7,100,500
DSIL	3.23	3.6	3.2	3.38	61,500
DSL	3.83	3.82	3.74	3.74	62,000
DWAE	2.9	3.2	2.95	3.04	40,500
DWSM	2.78	3.19	2.85	2.97	123,000
ECOP	5.01	5.25	5.1	5.25	1,500
EFLTFC3	94.8214	0	0	94.8214	0
EFOODS	121.94	123.7	121.65	121.9	891,000
EFUG	87.98	87.75	87.5	87.5	2,000
EFUL	91	92	92	92	1,000
ELSM	56	54.05	53.71	54	11,000
EMCO	3.15	3.3	3.1	3.3	2,000
ENGRO	124.75	125.19	122.23	123.36	7,912,200
ENGRO-CMAR	125.53	0	0	123.99	0
ENGRO-CMAY	128.44	0	0	126.84	0
ENGROTFC	100.5142	101.5	101.5	100.5142	895
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	9.53	9.75	9.5	9.54	119,500
ESBL	3	3	3	3	500
EWLA	5.51	6.15	6.15	6.15	500
EXIDE	330	331.05	330	331.02	600
FABL	9	8.99	8.89	8.89	87,000
FASM	96.5	91.68	91.68	91.68	3,000
FATIMA	24.07	24.09	23.9	23.93	460,500
FCCL	7.96	8.1	7.95	8	2,790,000
FCCL-CMAY	8.2	0	0	8.23	0
FCCL-MAR	8	8.13	8.01	8.05	183,000
FCSC	4.1	4.4	3.9	4.32	56,500
FDIBL	1.7	1.71	1.7	1.7	12,500
FDMF	6.65	6.65	6.65	6.65	12,000
FECM	3.41	3.57	3.55	3.55	2,000
FECTC	33.03	33.65	32.65	33.03	48,500
FEM	2.9	3.1	2.95	3	183,000
FEROZ	79.01	78.5	78.5	78.5	1,000
FFBL	37.22	37.6	37.1	37.23	605,500
FFBL-CMAR	37.45	0	0	37.42	0
FFBL-CMAY	38.32	0	0	38.28	0
FFC	109.93	110.75	109.5	109.87	1,369,200
FFC-CMAR	110.62	0	0	110.43	0
FFC-CMAY	113.18	0	0	112.97	0
FHAM	8.7	8.88	8.7	8.7	70,500
FHBM	9.25	9.4	9.38	9.39	12,000
FLYNG	3.26	3.32	3.2	3.27	148,500
FNEL	2.4	2.4	2.27	2.27	13,500
FPJM	2.11	2.01	2	2.01	5,000
FRCL	4	4	3.99	3.99	2,000
FTSM	1.55	1.67	1.31	1.59	21,500
FUDLM	8.47	8	8	8	3,500
FZCM	113	113	113	113	2,500
FZTM	283.1	268.95	268.95	268.95	100
GADT	105.1	109.35	106.9	106.9	1,000
GAMON	2.54	3.3	3.28	3.29	2,500
GASF	6.29	6.49	6.05	6.11	169,500
GATM	20.99	20.5	20	20.49	15,500
GGL	24.69	25.45	24.8	24.92	97,500
GHGL	71	70.01	70	70	366,500
GHNI	14.75	15.1	14.7	14.7	20,500
GHNL	5.63	6	5.7	5.78	55,500
GLAXO	78.09	79	77	77.49	91,500
GRAYS	41.58	43.65	39.52	42.63	43,500
GSPM	5.11	5.35	5.06	5.08	1,500
GTYR	29.99	29.9	29.9	29.99	1,500
GUTM	11.51	10.75	10.75	10.75	500
GWLC	10.2	10	10	10	1,000
HABSM	21.78	21.8	21.75	21.75	11,500
HADC	2	2.18	2.14	2.14	3,000
HAL	22.5	22.9	22.45	22.45	7,000
HBL	113.25	114.1	112.86	113.11	111,000
HCAR	30.72	31.73	30.3	30.53	234,500
HICL	13.37	13.45	13.31	13.36	9,000
HINO	84	85.95	83	85.4	21,000
HINOON	58.3	58	55.39	55.93	8,000
HIRAT	12.95	12.5	12.5	12.5	3,000
HMB	16.03	16.02	15.81	16	24,000
HMIM	2.5	2.5	2.5	2.5	500
HUBC	52.63	52.94	52.26	52.51	166,500
HUBC-CMAR	52.96	0	0	52.78	0
HUBC-CMAY	54.19	0	0	53.99	0
HUSS	23.4444	24	24	24	500
IBFL	49.9	48.1	47.41	48.1	8,500
IBLHL	24.05	24.5	24.5	24.5	2,500
ICI	136.56	137.94	137	137.72	5,000
ICIBL	1.48	1.56	1.44	1.5	116,500
IDRT	10	10.15	10	10	1,500
IDSM	14.85	14.1	14.1	14.1	1,000
IDYM	477.66	477	454	470	1,300
IFSL	16	16.45	15.99	16.4	153,000
IGIBL	1.89	1.95	1.9	1.91	45,500
IGIIL	113	116	112.7	113.25	21,000
INDU	312.11	310	300	305.83	3,000
INIL	29.98	30.5	30.01	30.02	7,000
ISL	12.03	12.3	12.2	12.2	3,000
ISTM	15.82	16.32	16.32	16.32	500
JDMT	33.02	32.3	32	32	5,000
JDWS	86.94	88	88	88	1,000
JGICL	65.69	65.31	64	65.31	2,500
JLICL	90	92.45	92	92.45	129,000
JPGL	1.6	1.8	1.6	1.73	946,000
JSBL	4.86	4.99	4.9	4.93	148,000
JSCL	13.68	14.25	13.71	13.97	6,395,000
JSGCL	32.6	32.06	32.05	32.06	1,000
JSGF	8.7	9	8.55	8.6	53,500
JSIL	7.77	7.95	7.64	7.87	390,000
JSVFL	10.55	10.43	10.43	10.55	1,500
KAPCO	50	50.91	49.9	50.06	1,148,500
KAPCO-CMAY	54.57	0	0	51.47	0
KASBB	2	2	1.95	1.99	48,500
KASBSL	4.97	5.44	5	5.01	46,500
KESC	5.52	5.59	5.43	5.46	704,500
KOHC	76	79	74.3	77.8	339,500
KOHE	22.75	23	22.75	23	15,500
KOHP	2.5	2.65	2.65	2.65	5,000
KOHS	3.99	4.45	4.3	4.45	1,000
KOHTM	11.32	11.99	11.1	11.99	16,500
KOIL	2.65	2.66	2.55	2.6	18,000
KOSM	6.92	7.25	7.05	7.05	1,000
KSBP	63.25	65.5	62.5	65.5	2,000
KSTM	2.95	3.95	2.89	3.95	53,000
KTML	14.55	14.51	14.25	14.25	35,500
LATM	6	5.8	5.8	5.8	500
LINDE	157.05	156	156	157.05	100
LOTPTA	7.49	7.64	7.38	7.42	1,291,500
LPCL	6.2	6.33	6.11	6.16	3,173,000
LUCK	161.26	162	160.15	161.01	173,000
LUCK-CMAR	162.27	0	0	161.84	0
LUCK-CMAY	166.03	0	0	165.55	0
MACFL	26.16	26.5	26.25	26.5	8,500
MARI	96.54	96.55	95.57	95.97	17,000
MBF	11.4	11.43	11.42	11.43	8,000
MCB	191.99	197.95	194	194.95	87,800
MCB-CMAR	195.94	195.94	195.94	195.95	0
MCB-CMAY	200.48	200.48	200.48	200.45	0
MEBL	28.1	28	27.5	27.74	35,000
MFFL	300	292.05	292.05	300	800
MIRKS	37.8	36.98	36	36.98	8,500
MLCF	16.94	17.72	16.9	17.31	11,166,500
MTIL	1.79	2	1.79	2	55,000
MTL	510.21	514	506.25	506.64	2,800
MUBT	9.22	9.39	8.51	9.12	25,000
MUREB	152	154	152	152	1,600
MWMP	3	3.19	2.95	3	3,000
NAGC	51.5	49.5	49.5	49.5	500
NATF	309	318	315	315	19,500
NBP	52.96	53.19	52.62	52.71	980,000
NCL	44.15	44.5	43.15	43.93	186,500
NCPL	29.12	29.4	28.95	29	663,500
NESTLE	5250	5300	5000	5000	160
NETSOL	21.35	21.4	20.77	20.81	223,500
NETSOL-MAR	21.94	21.3	21.1	21.1	2,000
NIB	2.17	2.27	2.1	2.25	2,787,000
NIBTFC	99.9617	0	0	99.9985	0
NICL	3.09	3.2	3.09	3.11	289,500
NML	77.46	78.2	76.4	76.59	1,565,500
NML-CMAR	77.95	0	0	76.98	0
NONS	24.16	24.8	24.8	24.8	500
NPL	23.98	24.35	23.5	23.53	158,000
NPSM	18	17	17	17	0
NRL	223.22	222.5	219	219.35	12,200
NSB10Y1	100	0	0	100	0
OGDC	198.03	198.99	196.5	197.32	118,500
OLPL	15.4	16	15.01	16	1,500
OLSM	3.5	3.25	3.25	3.25	80,500
OTSU	34	33.5	32.6	33	5,500
PACE	3.43	3.54	3.38	3.44	716,500
PAEL	8.19	8.42	8.2	8.33	54,500
PAKD	59	59.5	59	59.5	2,000
PAKL	3	3	3	3	7,000
PAKRI	23.56	23.8	23.2	23.55	82,500
PASL	2.64	2.77	2.62	2.7	451,000
PEF	9.48	9.39	9.19	9.24	7,500
PGCL	148.5	150.8	143	145.6	500
PGF	16.04	16.1	16	16.1	227,500
PIAA	6.43	6.88	6.46	6.81	7,105,000
PICT	175	177.7	175	177	2,200
PIF	7.21	7.29	7.24	7.27	267,000
PIOC	20.01	20.39	19.86	20.06	155,500
PKGP	19.34	19.84	19.22	19.72	277,500
PKGS	184.12	193.32	184	189.93	73,000
PMI	1.58	1.7	1.59	1.59	8,500
PMPK	214.82	223.99	215	221.44	5,200
PMTFC6	99.5428	100	100	99.6414	9,400
PNGRS	2.5	2.8	2.74	2.75	12,500
PNSC	40.05	41.3	41	41.3	1,000
POL	458.02	459	453	453.97	165,800
POL-CMAR	460.9	0	0	456.3	0
PPL	174.82	175.49	173.5	173.8	179,100
PPL-CMAR	175.92	0	0	174.69	0
PPP	40.5	40.51	40.4	40.51	2,000
PRET	102.58	104	103.5	104	1,000
PRL	89.68	92.5	90	91.22	90,000
PRWM	29	29	29	29	1,000
PSEL	179.65	179	179	179.65	100
PSMC	105.06	104.95	103.7	104	7,000
PSO	202.37	207.68	203.55	205.28	658,600
PSO-CMAR	205.73	205.73	205.73	206.33	0
PSYL	13	13.5	13.5	13.5	500
PTC	20.45	20.46	20.11	20.21	6,174,500
QUET	33.75	33.6	33.6	33.6	0
QUICE	7.63	7.8	7.61	7.69	130,000
RAVT	2.3	2.22	2.2	2.2	19,500
RCML	52.07	51.9584	51.9584	51.9584	0
REDCO	3.3	3.5	3.3	3.3	11,000
RICL	9.42	9.75	9.25	9.7	14,500
SAIF	17.9	18.48	17.12	17.86	208,000
SAPL	390	380	380	380	1,000
SAPT	219.25	230.21	218	230.21	2,800
SARC	6.4	7.14	6.5	7.14	12,000
SBL	2.21	2.48	2.25	2.39	82,000
SCBPL	13.4	13.5	13.26	13.38	34,000
SCLL	6.4	7.4	6.1	7.4	19,000
SCM	12	12.5	12	12.5	100,500
SEARL	56.07	58.5	55.65	56.45	214,500
SEPCO	1.3	1.38	1.32	1.35	100,500
SEPL	53	52.5	52.3	52.5	1,000
SFL	171.83	180.25	179.75	180.25	500
SFLL	31.57	33.14	33.14	33.14	0
SGML	14.1	14.7	14.5	14.5	102,500
SGMLPS	7.32	7.51	7.51	7.51	1,000
SGPL	2.4	2.47	2.35	2.4	6,500
SHEL	118.2	119.5	118	118.25	17,000
SHEZ	432.91	425	420	420	200
SHSML	26.04	26.7	26	26.4	2,000
SIBL	3.19	3.3	2.26	2.26	11,500
SILK	2.03	2.1	2.03	2.03	521,500
SING	19.63	19.95	19.95	19.95	500
SITC	191.75	195	191	191.05	6,200
SKFL	9.74	9.8	8.8	8.95	24,500
SLCL	3	3	3	3	4,500
SLYT	27.52	28.47	27	27.01	19,500
SMBL	2.54	2.59	2.5	2.55	133,500
SMTM	5.1	5.24	5.24	5.24	500
SNBL	6.28	6.3	6.25	6.29	55,000
SNGP	18.1	18.25	17.75	17.82	444,000
SPL	12.44	13.24	12.5	13	1,083,000
SPLC	2.58	2.59	2.49	2.59	19,000
SRVI	164.5	163.13	163	163.09	400
SSGC	16.26	16.34	15.93	15.97	179,500
SSML	8	8.25	7.85	7.89	21,500
STCL	8.24	8.39	8.39	8.39	1,500
STJT	31	31.5	31.5	31.5	500
SURC	63.51	65.4	65.4	65.4	500
SUTM	260	268	268	268	500
TCLTC	34.76	34.5	34.5	34.5	1,000
TDIL	9.4	9.9	9.37	9.65	8,000
TELE	5.96	6.47	5.9	6.33	12,485,500
TGL	17.55	17.72	17.3	17.67	47,000
THALL	97.5	99.95	97.5	98.13	45,000
TICL	42.75	40.62	40.62	40.62	0
TPL	6.69	6.85	6.7	6.76	4,500
TREET	56.1	56.5	56.21	56.5	2,000
TREI	1.77	1.87	1.8	1.8	1,500
TRG	6.13	7.01	6.11	6.93	9,296,500
TRIBL	2.2	2.3	2.15	2.3	4,500
TRIPF	182.77	187	178.9	181.5	10,800
TSMF	4.35	4.93	4.38	4.75	18,000
TSPL	1.39	1.47	1.41	1.47	29,500
UBL	88.36	89.8	88	88.97	165,000
UBL-CMAR	88.92	0	0	89.43	0
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	102.15	0	0	102.15	0
UCAPM	2.77	2.79	2.49	2.5	103,000
ULEVER	10701	10700	10700	10700	20
UNIC	9.7	10	10	10	500
UVIC	4.01	4.23	4.03	4.23	2,500
WTCL	2.88	3.04	2.87	2.92	1,176,000
WTL	2.91	3	2.89	2.99	779,000
YOUW	3.29	3.18	2.95	3.18	67,500
ZTL	4.9	5	5	5	500
Total Turnover					128,559,175

KSE EOD Daily Share Price Data - 14/03/2013

KSE EOD Daily Share Price Data - 13/03/2013

For: March 13, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6	6	5.8	5.86	63,500
ABL	68.15	68.1	68	68	4,500
ABOT	204.67	210	200	209.17	3,100
ACPL	102.5	103.74	101.6	103.49	45,000
ADOS	24.65	25.88	24.3	25.88	92,500
AGIC	18.32	18.49	17.61	17.61	2,000
AGSML	5.75	6.75	5.51	5.51	1,000
AGTL	229.5	229.75	226.75	227.32	2,300
AHCL	24.38	25.25	24.25	24.55	2,553,000
AHCL-CMAR	24.54	0	0	24.7	0
AHCL-CMAY	25.11	0	0	25.28	0
AHCL-MAR	24.43	25.45	24.5	24.89	61,000
AHI	13.99	13.99	13.5	13.54	7,000
AHL	33.47	34.5	33	33.2	69,000
AICL	70.82	71.4	69.1	69.56	228,000
AICL-CMAR	71.29	0	0	70	0
AICL-CMAY	72.94	0	0	71.62	0
AICL-MAR	71.47	71.99	69.3	69.8	89,000
AKBL	18.88	19	18.6	18.7	654,000
AKBL-CMAR	19.01	0	0	18.82	0
AKBL-CMAY	19.44	0	0	19.25	0
AKDCL	56	54.2	54	54	7,500
AKZO	120.43	120.2	116.52	116.99	104,300
ALICO	22.5	22.99	22.5	22.99	3,000
AMTEX	2.35	2.42	2.27	2.34	2,074,500
ANL	7	7.15	6.68	6.72	2,713,500
APL	481.18	485	478.25	479.94	33,800
ARM	32.15	33.65	33.6	33.65	1,500
ASL	8.75	8.88	8.51	8.88	5,000
ASLPS	7.96	7.7	7.31	7.5	3,000
ATFF	10.11	10.3	10.3	10.3	70,000
ATIL	46.25	47	46.5	46.79	6,000
ATLH	186	185.5	183	185.2	5,300
ATRL	198	206.9	197.4	200.15	2,554,500
ATRL-CMAR	201.83	0	0	201.41	0
ATRL-CMAY	206.5	0	0	206.07	0
ATRL-MAR	199.69	207.5	198.5	201.46	1,831,000
BAFL	18.37	18.75	18.3	18.59	3,304,500
BAFL-CMAR	18.49	0	0	18.71	0
BAFL-CMAY	18.92	0	0	19.14	0
BAHL	30.16	30.5	30	30.08	368,500
BAHL-CMAR	30.36	0	0	30.27	0
BAHL-CMAY	31.06	0	0	30.97	0
BAHLTFC2	102.85	102	102	102.85	4,400
BCML	34	33.6	33	33	10,000
BERG	20.53	20.94	20.93	20.94	1,000
BFMOD	5	5	5	5	2,000
BGL	5.64	6	5.61	6	1,000
BIPL	7.18	7.18	7	7.02	74,000
BNWM	48.63	49	49	49	500
BOK	6.15	6.3	6.15	6.3	15,500
BOP	8.43	8.42	8.25	8.33	683,000
BPBL	6.85	5.85	5.85	5.85	500
BPL	39.85	39.24	38.22	38.22	1,000
BROT	3	3.05	2.9	2.9	4,500
BRR	3.4	3.4	3.05	3.4	1,000
BWHL	24.62	25.1	25	25	4,000
BYCO	12.37	12.6	12.11	12.17	2,204,000
CENI	13	12.75	12.72	12.75	47,000
CEPB	20.9	20.95	20.56	20.58	20,000
CFL	26.21	25	24.9	24.9	11,000
CHBL	2.55	2.4	2.4	2.4	1,000
CHCC	50.72	51.9	51	51.45	543,000
CJPL	1.85	1.6	1.56	1.59	4,000
CLCPS	0.85	0.89	0.8	0.81	30,000
CLOV	65.5	66.99	65.5	66.99	1,000
CML	4.28	4.3	4	4.1	241,000
CPAL	8.01	7.8	7.26	7.57	9,500
CPL	250	251.99	250	250.2	11,200
CPMFI	6.5	6.98	6.98	6.98	500
CPPL	28.02	29	28	28.03	43,000
CRTM	13.05	14.05	13.7	14.05	77,000
CSAP	34.22	34	33	33.3	28,500
CSIL	6.25	5.99	5.25	5.74	1,500
CSM	1.78	1.74	1.57	1.74	1,000
CSUML	5.75	5.79	5.61	5.7	5,500
CWSM	7	6.5	6.5	6.5	20,000
CYAN	52.69	52.5	51.8	51.98	18,000
DAAG	6.49	7.49	5.49	5.5	3,000
DAWH	53.73	54.18	51.05	51.54	2,031,500
DBCI	2.35	2.3	2.21	2.23	12,000
DCH	2.49	2.57	2.42	2.54	72,000
DCL	4.9	4.9	4.6	4.65	787,500
DEL	2.05	1.9	1.9	1.9	500
DFML	2.24	2.37	2.25	2.28	228,500
DFSM	3.37	3.49	3.15	3.26	147,500
DGKC	63.24	63.76	61.85	62.52	5,977,500
DINT	50.27	51.5	51.5	51.5	500
DKTM	7.75	6.75	6.75	6.75	15,000
DLL	55.95	55	53.3	53.84	16,500
DNCC	5.4	5.37	5.25	5.3	4,000
DOL	5.41	5.7	5.35	5.45	746,000
DREL	379.9995	379.798	379.798	379.798	0
DSFL	2.01	2.1	1.95	1.98	337,000
DSIL	3.33	3.38	3.2	3.23	42,000
DSL	4	4.01	3.8	3.83	38,500
DWAE	2.7	2.9	2.9	2.9	1,000
DWSM	2.65	2.99	2.64	2.78	28,000
DYNO	25.24	25.58	24.5	25.58	2,500
ECOP	5.48	5.59	5.01	5.01	3,500
EFLTFC3	94.8214	0	0	94.8214	0
EFOODS	125.64	125.7	121.26	121.94	1,728,500
EFUG	87.5	88.89	87.85	87.98	38,500
EFUL	90.5	91	88.11	91	7,000
ELSM	57	56	56	56	2,500
EMCO	3.02	3.85	2.91	3.15	9,500
ENGRO	128.65	128.5	122.25	124.75	25,127,700
ENGRO-CMAR	129.51	0	0	125.53	0
ENGRO-CMAY	132.5	0	0	128.44	0
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	9.7	9.78	9.44	9.53	455,500
EWLA	5.81	6.3	5.5	5.51	4,500
EXIDE	341.4	342	330	330	2,100
FABL	8.93	9	8.9	9	155,500
FANM	4.49	4.36	4.3	4.35	24,500
FATIMA	24.11	24.41	23.9	24.07	369,000
FCCL	8.15	8.13	7.91	7.96	5,819,500
FCCL-CMAY	8.39	0	0	8.2	0
FCCL-MAR	8.2	8.15	7.98	8	101,500
FCSC	4.2	4.1	3.95	4.1	62,500
FDIBL	1.71	1.75	1.7	1.7	16,500
FDMF	6.61	6.65	6.62	6.65	184,500
FECM	3.41	3.41	3.16	3.41	1,500
FECTC	33.96	34	33	33.03	130,500
FEM	3.05	3.15	2.9	2.9	89,500
FEROZ	76.08	79.88	77	79.01	29,500
FFBL	36.72	37.39	36.82	37.22	2,549,000
FFBL-CMAR	39.23	0	0	37.45	0
FFBL-CMAY	40.14	0	0	38.32	0
FFC	108.65	110.1	108.5	109.93	1,536,400
FFC-CMAR	109.37	0	0	110.62	0
FFC-CMAY	111.9	0	0	113.18	0
FHAM	8.7	8.7	8.7	8.7	11,000
FHBM	9.25	9.25	9.25	9.25	9,500
FLYNG	3.31	3.39	3.2	3.26	58,500
FNEL	2.44	2.45	2.35	2.4	7,500
FPJM	2.2	2.3	2.11	2.11	1,000
FRCL	3.61	4	3.5	4	1,000
FRSM	24	23	23	23	1,000
FTSM	1.68	1.68	1.55	1.55	20,000
FUDLM	8	8.47	8.45	8.47	10,000
GADT	105	105.1	105.1	105.1	1,000
GAMON	3.4	2.54	2.54	2.54	500
GASF	7.14	7.38	7.1	7.29	420,500
GATM	20.8	20.99	19.8	20.99	2,000
GGL	24.6	25.5	24.02	24.69	300,000
GHGL	72	71	70.51	71	8,000
GHNI	15.15	14.84	14.45	14.75	11,000
GHNL	5.77	5.77	5.6	5.63	6,000
GLAXO	79.26	80.79	77.9	78.09	75,500
GRAYS	40	41.65	38.5	41.58	4,000
GSPM	5.02	5.4	5	5.11	6,000
GUSM	4.52	4.5	4.4	4.4	5,500
GUTM	10.51	11.51	11.51	11.51	500
GWLC	10.1	10.2	9.5	10.2	10,500
HABSM	21.65	21.85	21.7	21.78	10,000
HADC	2	2	2	2	2,000
HAL	22.6	22.5	22.25	22.5	23,500
HBL	114.24	114	113.25	113.25	35,000
HCAR	32.23	32.11	30.62	30.72	215,500
HICL	13.1	13.37	13.37	13.37	2,500
HINO	80	84	81.01	84	17,500
HINOON	59	59	58.15	58.3	3,500
HIRAT	13.32	12.95	12.95	12.95	1,000
HMB	16.03	16.5	15.82	16.03	72,500
HSPI	18.59	19.45	19	19.08	6,000
HUBC	52.05	52.99	52.1	52.63	945,000
HUBC-CMAR	52.4	0	0	52.96	0
HUBC-CMAY	53.61	0	0	54.19	0
HUMNL	27	26.99	26.99	26.99	2,000
HUSS	23.95	23.4444	23.4444	23.4444	0
IBLHL	24.5	25	24.05	24.05	85,000
ICCT	3.08	3	2.35	3	7,000
ICI	139.41	138.51	136.12	136.56	4,000
ICIBL	1.49	1.49	1.36	1.48	78,500
ICL	44.4	42.18	42.18	42.18	4,000
IDEN	3.65	4	3.5	3.75	4,500
IDRT	10.95	10	10	10	1,000
IDYM	487.67	485	463.3	477.66	1,200
IFSL	16	16	15.89	16	26,500
IGIBL	1.93	2.08	1.85	1.89	84,000
IGIIL	108.84	113.9	109	113	18,500
INDU	325	315	310.99	312.11	1,100
INIL	29.61	30.5	29.5	29.98	19,500
ISL	12.15	12.1	12	12.03	9,000
ISTM	16.3	16.19	15.4	15.82	34,000
JGICL	65	66	65.69	65.69	4,000
JPGL	1.62	1.64	1.57	1.6	130,000
JSBL	4.99	5	4.8	4.86	213,500
JSCL	14.22	14.4	13.59	13.68	6,781,000
JSGF	8.51	9.13	8.3	8.7	54,000
JSIL	7.81	7.95	7.7	7.77	376,000
JSVFL	10.64	10.7	10.55	10.55	19,000
JVDC	90	90	90	90	1,000
KAPCO	52.89	53.7	52.55	53	558,500
KAPCO-CMAY	54.47	0	0	54.57	0
KASBB	2	2.05	1.98	2	14,500
KASBM	5	5	4.81	4.81	66,500
KASBSL	4.98	5.04	4.95	4.97	13,500
KESC	5.66	5.75	5.5	5.52	1,475,500
KML	16.5	16.3	16	16.09	24,500
KOHC	74.3	77	74.99	76	152,500
KOHE	22.4	22.75	22.75	22.75	13,000
KOHP	2.53	2.56	2.35	2.5	31,000
KOHTM	11.78	12.3	10.78	11.32	16,000
KOIL	2.61	2.65	2.58	2.65	57,000
KOSM	6.99	7.3	6.92	6.92	70,500
KTML	14.7	15.2	14.25	14.55	34,000
LINDE	156.01	157.05	157.05	157.05	5,600
LOTPTA	7.42	7.73	7.41	7.49	8,431,500
LPCL	6.14	6.37	6.08	6.2	12,119,000
LUCK	164.05	164.85	160.9	161.26	760,300
LUCK-CMAR	165.14	0	0	162.27	0
LUCK-CMAY	168.96	0	0	166.03	0
MACFL	26.5	27.39	26.16	26.66	41,500
MARI	98.25	98.52	96.2	96.54	29,500
MBF	11.4	11.41	11.4	11.4	5,000
MCB	216.99	217	213.8	214.19	62,400
MCB-CMAR	218.43	0	0	215.54	0
MCB-CMAY	223.48	0	0	220.52	0
MEBL	26.9	28.2	27	28.1	209,500
MFFL	300	300	299.99	300	1,800
MIRKS	37.5	37.8	37.79	37.8	1,000
MLCF	17.09	17.2	16.6	16.94	3,875,000
MOON	7	7.6	7.6	7	500
MQTM	20.73	21	20.5	20.76	5,000
MRNS	48	48.75	46.02	47	39,000
MTIL	1.8	1.79	1.56	1.79	3,000
MTL	504.13	512.69	505.51	510.21	6,000
MUBT	9.38	9.34	8.49	9.22	38,000
MUCL	29	29	29	29	500
MUREB	152.7	152	152	152	700
MWMP	2.98	3.09	3	3	1,500
MZSM	3.75	3.8	3.8	3.8	3,000
NATF	309	309	308	309	30,700
NBP	53.47	53.89	52.8	52.96	3,615,000
NCL	44.59	44.9	44.1	44.15	375,000
NCPL	29.56	29.6	28.99	29.12	785,000
NESTLE	5000	5250	5000	5250	600
NETSOL	21.82	21.9	21.27	21.35	126,000
NETSOL-MAR	22	22.45	21.2	21.94	4,500
NEXT	4.6	4.7	4.68	4.7	1,000
NIB	2.23	2.29	2.12	2.17	4,703,500
NIBTFC	99.9617	0	0	99.9617	0
NICL	3.14	3.25	3.05	3.09	396,000
NML	78.06	79.7	76.8	77.46	6,587,000
NML-CMAR	78.58	0	0	77.95	0
NONS	23.01	24.16	23.25	24.16	6,500
NPL	24.57	25.2	24.5	24.98	348,500
NRL	220.04	227	220	223.22	119,900
NSB10Y1	100	0	0	100	0
OGDC	201.46	202.4	196.9	198.03	1,331,500
OLPL	16.39	15.99	15.4	15.4	1,000
OLSM	3.13	3.7	3.11	3.5	8,000
OTSU	34	35.7	33	34	54,000
PACE	3.56	3.65	3.36	3.43	989,500
PAEL	8.41	8.5	8.11	8.19	248,500
PAKRI	23.96	24	23.4	23.56	54,500
PAKT	79.49	82	81	81	1,000
PASL	2.72	2.72	2.6	2.64	205,500
PCAL	45	45	45	45	10,000
PEF	9.23	9.5	9.18	9.48	8,500
PGF	16.15	16.3	16.03	16.04	32,500
PIAA	6.9	6.77	6.31	6.43	2,232,500
PICT	177.04	179	175	175	2,500
PIF	7.2	7.35	7.1	7.21	95,500
PINL	8.35	7.81	7.81	7.81	500
PIOC	20.33	20.74	19.82	20.01	849,000
PKGP	19.61	19.7	19.3	19.34	322,000
PKGS	182.28	190	175	184.12	53,500
PMI	1.58	1.63	1.58	1.58	4,000
PMPK	204.85	215.09	195.01	214.82	18,200
PMTFC6	99.5428	0	0	99.5428	0
PNGRS	2.7	2.5	2.5	2.5	500
PNSC	38.83	40.69	38	40.05	136,500
POL	462.18	466.05	456.5	458.02	366,800
POL-CMAR	465.25	0	0	460.9	0
PPL	175.99	177.69	174.1	174.82	995,900
PPL-CMAR	182.19	0	0	175.92	0
PPP	40	41	40.25	40.5	9,000
PRET	99	103.5	99.25	102.58	2,500
PRL	88.42	91.41	88.25	89.68	114,000
PSMC	108.16	107	103.55	105.06	100,500
PSO	247.03	250.05	244.51	245.34	1,410,900
PSO-CMAR	248.67	0	0	246.88	0
PSYL	12.55	13	13	13	1,000
PTC	21.08	21.3	20.25	20.45	24,266,500
QUICE	7.76	8	7.6	7.63	177,500
RAVT	2.3	2.33	2.3	2.3	18,000
RCML	53	52.07	52.07	52.07	0
REDCO	3.65	3.31	3.3	3.3	6,500
RICL	9.7	9.42	9.42	9.42	1,000
SAIF	17.94	18	17.5	17.9	20,000
SAPL	390	374.9	374.9	390	800
SARC	6.5	6.4	6.4	6.4	1,000
SAZEW	17.9	18.43	18.1	18.27	4,500
SBL	2.31	2.37	2.2	2.21	543,000
SCBPL	13.47	13.74	13.05	13.4	48,500
SCLL	6.4	6.4	6.3	6.4	2,000
SCM	12	12	11.78	12	51,500
SEARL	56.64	59	55.5	56.07	528,000
SEPCO	1.32	1.38	1.3	1.3	121,000
SEPL	53	53	52.7	53	6,000
SFLL	33.23	31.57	31.57	31.57	500
SGML	14.24	14.9	14.1	14.1	6,500
SGPL	2.45	2.7	2.35	2.4	16,500
SHCI	3.31	3.59	3.59	3.59	500
SHEL	119.97	120.05	118	118.2	22,000
SHFA	44.1	44.4	44.4	44.4	500
SHSML	27.3	26.1	26	26.04	3,000
SIBL	2.95	3.25	3.14	3.19	30,000
SIEM	600	605	600	605	900
SILK	2.08	2.15	2.02	2.03	1,197,000
SING	20	19.95	19	19.63	61,500
SITC	195.82	196.25	190	191.75	5,000
SKFL	9.45	9.8	9.74	9.74	1,500
SLCL	3	3	3	3	5,000
SLYT	28.5	29.25	27.52	27.52	2,500
SMBL	2.55	2.7	2.5	2.54	489,500
SMTM	5.25	5.1	5	5.1	8,000
SNBL	6.34	6.4	6.24	6.28	92,500
SNGP	17.99	18.54	18.01	18.1	1,725,500
SPL	11.9	12.85	12	12.44	1,513,500
SPLC	2.5	2.6	2.5	2.58	28,000
SRVI	166.58	164.5	164.5	164.5	600
SSGC	16.54	16.8	16.16	16.26	605,000
SSML	7.85	8	8	8	18,000
STCL	8.45	8.24	7.99	8.24	18,500
STJT	31	31	31	31	1,500
SURC	62.98	64.5	63.5	63.51	1,500
SUTM	254	260	245	260	6,000
TATM	29.63	30	28.5	30	1,500
TDIL	9.39	9.41	9.39	9.4	10,500
TELE	6.16	6.25	5.8	5.96	9,399,500
TGL	17.55	17.8	17.1	17.55	34,000
THALL	98.66	98.5	97.5	97.5	1,000
TPL	6.73	6.75	6.5	6.69	18,500
TREET	56.52	56.8	56.1	56.1	3,500
TREI	1.87	1.8	1.71	1.77	11,000
TRG	6.42	6.5	6.07	6.13	1,121,500
TRIPF	192.07	193.8	182.47	182.77	52,300
TRPOL	1.94	1.9	1.71	1.9	1,000
TSMF	4.63	5	4	4.35	87,500
TSPL	1.42	1.41	1.37	1.39	5,000
UBL	88.46	88.8	87.31	88.36	83,000
UBL-CMAR	89.05	0	0	88.92	0
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	102.15	0	0	102.15	0
UCAPM	2.89	2.79	2.4	2.77	82,000
UDPL	15.28	14.85	14.4	14.42	5,000
UNIC	10	10.45	9.14	9.7	8,500
UPFL	4336.6667	4350	4340	4340	40
UVIC	4.5	4.1	4.01	4.01	10,500
WTCL	2.99	3.1	2.85	2.88	2,090,000
WTL	3.02	3.15	2.85	2.91	2,200,500
YOUW	3.4	3.29	3	3.29	11,000
Total Turnover					182,103,340

KSE EOD Daily Share Price Data - 13/03/2013