KSE EOD Daily Share Price Data - 21/03/2013

For: March 21, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6.18	6.25	6	6.14	82,500
AATM	4.35	3.35	3.35	3.35	2,500
ABL	59.47	60	59	59.75	29,000
ACPL	107.37	109.25	106.32	108.11	174,500
ADAMS	23.1	23.5	23	23	3,500
ADOS	32.81	34.45	33	34.45	536,500
AGIC	19.26	19.25	18.3	18.48	11,500
AGIL	75	75	75	75	10,500
AGL	12.15	12.25	11.75	11.85	77,000
AGSML	6.77	7.59	6	6.6	10,500
AGTL	215	213.51	213.15	213.5	4,000
AHCL	24.4	24.75	24.22	24.52	384,500
AHCL-CMAR	24.49	0	0	24.58	0
AHCL-CMAY	25.06	0	0	25.15	0
AHCL-MAR	24.56	24.6	24.5	24.5	15,500
AHI	13.97	14.49	14.49	14.49	500
AHL	33.91	34.15	33.7	33.85	52,500
AICL	72.58	75.01	72.51	73.54	1,512,500
AICL-CMAR	72.85	0	0	73.73	0
AICL-CMAY	74.53	0	0	75.44	0
AICL-MAR	72.77	75.1	72.51	73.64	638,500
AKBL	18.13	18.5	18.1	18.38	472,500
AKBL-CMAR	18.2	0	0	18.43	0
AKBL-CMAY	18.62	0	0	18.85	0
AKGL	12.5	12.99	12.99	12.99	1,000
AKZO	116.94	122	117	119.37	73,400
AMTEX	2.55	2.66	2.52	2.59	243,500
ANL	6.83	7.18	6.83	7.02	3,083,500
APL	482	485	482	482.02	3,100
ASHT	15.5	16.5	16.2	16.5	6,500
ASL	8.6	8.75	8.5	8.65	12,000
ASLPS	8.24	8.29	7.26	8.29	2,500
ATBA	260.25	264	262	263.84	6,200
ATIL	47.21	47.98	47.3	47.4	17,000
ATLH	186	188.99	187	188	300
ATRL	197.84	201.25	197.51	198.84	1,464,100
ATRL-CMAR	198.57	0	0	199.35	0
ATRL-CMAY	203.16	0	0	203.97	0
ATRL-MAR	198.69	201.75	199	199.44	358,500
BAFL	15.47	15.79	15.27	15.54	3,884,000
BAFL-CMAR	17.53	0	0	15.58	0
BAFL-CMAY	17.94	0	0	15.94	0
BAFS	34	33.995	33.995	33.995	0
BAHL	26.55	26.99	26.43	26.76	270,000
BAHL-CMAR	26.65	0	0	26.83	0
BAHL-CMAY	27.26	0	0	27.45	0
BAHLTFC2	102.85	0	0	102.85	0
BATA	1300	1300	1300	1300	100
BCML	32.5	33.5	33.5	33.5	1,000
BERG	21	22.05	21	21.35	33,500
BGL	6	5.99	5.6	5.99	2,500
BHAT	303.01	318.16	310	318.16	700
BIPL	6.4	6.6	6.31	6.36	841,000
BOK	5.93	6.05	5.96	6	15,000
BOP	8.21	8.3	8.15	8.18	723,000
BPL	38.05	37.98	37.25	37.25	7,500
BROT	3	2.96	2.95	2.95	6,000
BRR	3.39	3.3	3.3	3.3	1,000
BTL	116.5	122.32	122	122.32	5,000
BYCO	12.17	12.34	12.1	12.15	1,234,000
CCM	32	32.3645	32.3645	32.3645	0
CENI	12.7	12.8	12.8	12.8	9,500
CEPB	20.17	20.05	19.49	19.74	186,500
CFL	25.01	26.2	25	25.01	3,000
CHAS	8.63	8.85	8.65	8.85	10,000
CHBL	2.45	2.45	2.4	2.4	41,000
CHCC	52.41	54.7	52.55	53.52	1,468,000
CLCPS	0.99	1	0.9	0.98	28,000
CLOV	64	64	62.9	64	1,500
CML	4.29	4.5	4.29	4.43	357,000
COLG	1740.4	1750.45	1699	1750	650
CPAL	7.65	7.4	7.35	7.35	1,500
CPL	223.2	229	222	224.1	3,400
CPPL	28.9	29	28.65	29	57,000
CSAP	34.19	35.35	33.1	34.38	111,500
CSM	1.8	1.89	1.63	1.75	103,500
CSUML	5.94	6.1	5.95	5.98	6,000
CYAN	49	50.36	49.5	49.5	1,000
DAWH	48.4	50.47	48.45	49.89	1,413,500
DBCI	2.34	2.37	2.35	2.35	24,000
DCH	2.61	2.75	2.63	2.71	36,000
DCL	4.91	5.05	4.85	4.93	1,797,000
DCM	2.7	2.4	2.4	2.4	3,000
DEL	2.11	2.1	1.95	2	57,000
DFML	3.35	3.5	3.2	3.24	1,170,500
DFSM	3.45	3.5	3.4	3.4	382,000
DGKC	67.61	69.75	67.61	68.96	7,125,500
DINT	52.9	54	54	54	500
DLL	56.47	57.5	53.8	54.18	108,500
DNCC	5.42	5.02	5	5	18,000
DOL	5.6	5.94	5.67	5.8	1,217,500
DSFL	2.21	2.3	2.2	2.22	308,500
DSIL	3.31	3.5	3.35	3.37	41,500
DSL	3.85	3.9	3.6	3.82	15,000
DWAE	2.7	2.56	2.55	2.55	5,500
DWSM	3.01	3.14	2.95	2.95	73,500
DYNO	24.01	24.5	24	24.48	9,500
ECOP	5	5.2	4.8	5.2	13,000
EFLTFC3	94.8214	0	0	94.8214	0
EFLTFC4	89	99.95	99.95	89	5,000
EFOODS	124.8	129.35	124.9	127.61	4,827,000
EFUG	88.47	88.75	88.5	88.5	2,000
EFUL	94.05	95.5	94	94.1	6,000
ELSM	54	54	53	53	12,000
EMCO	3.11	3.34	3.29	3.31	158,000
ENGRO	126.61	132.23	126.01	131.2	13,710,200
ENGRO-CMAR	127.08	0	0	131.54	0
ENGRO-CMAY	130.02	0	0	134.59	0
ENGROTFC	100.5142	98.05	98.05	100.3683	1,400
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	10.06	10.65	10.2	10.42	1,959,500
ESBL	2.6	2.7	2.61	2.61	13,500
EWLA	5.9	5.7	5.26	5.7	4,000
EXIDE	356.41	359.99	358	359.36	800
FABL	8.62	8.96	8.65	8.82	105,000
FANM	4.25	4.26	4.25	4.25	3,500
FASM	98.49	103.41	99.99	100.5	20,000
FATIMA	22	22.8	22.22	22.51	1,669,500
FCCL	8.22	8.63	8.3	8.4	34,603,000
FCCL-CMAY	8.44	0	0	8.62	0
FCCL-MAR	8.25	8.6	8.32	8.43	1,492,000
FCIBL	2.63	2.41	2.41	2.41	500
FCSC	4.08	4.17	3.98	4.05	83,000
FDIBL	1.88	1.8	1.71	1.8	19,000
FDMF	6.65	6.7	6.63	6.7	291,500
FECM	3.38	3.55	3.36	3.36	1,500
FECTC	34.97	36	34.9	35.55	212,500
FEM	3	3.17	3	3.17	17,500
FEROZ	78.99	78	78	78	2,500
FFBL	36.9	37.1	36.91	37.04	325,000
FFBL-CMAR	37.04	0	0	37.14	0
FFBL-CMAY	37.89	0	0	38	0
FFC	107.94	108.7	107.85	107.92	1,473,500
FFC-CMAR	108.34	0	0	108.2	0
FFC-CMAY	110.84	0	0	110.71	0
FFLM	2.4	2.31	2.3	2.3	2,500
FHAM	8.7	8.8	8.7	8.7	79,500
FHBM	9.15	9.35	9	9.28	47,000
FIL	8.5	9.5	9.5	9.5	500
FLYNG	3.31	3.5	3.3	3.34	171,000
FNBM	5.7	5.85	5.83	5.85	20,000
FNEL	2.33	2.3	2.11	2.25	40,000
FPJM	2.1	2.18	2.05	2.05	2,500
FRCL	3.9	4.3	3.8	4.3	24,500
FRSM	25	24.01	24.01	25	1,000
FSWL	12.9	12.9	12.9	12.9	2,000
FTSM	1.57	1.6	1.6	1.57	1,000
GADT	110	111.99	110	111	8,000
GAMON	3.51	3.5	3.5	3.5	10,000
GASF	5.93	6.14	5.95	6	178,000
GATM	20.5	20.95	19.7	19.7	1,500
GGL	25.41	26	25.6	25.6	35,000
GHGL	69	69.5	69.26	69.5	2,500
GHNI	14.58	15.58	14.5	15.58	60,000
GHNL	6.36	6.5	6.15	6.23	79,500
GLAXO	78.22	79	78.02	78.23	30,000
GTYR	27.8	28.01	26.75	27.02	325,000
GUSM	4.5	4.55	4.5	4.55	3,500
GVGL	24.13	25.33	25.33	25.33	36,500
GWLC	10.5	10.6	10.3	10.41	13,000
HABSM	21.25	21.7	20.85	21.07	123,000
HADC	1.94	1.95	1.95	1.95	1,000
HAL	22.52	23.2	22.9	23.01	2,000
HBL	95.98	96.75	96	96.3	15,200
HCAR	31.09	31.9	31	31.1	162,500
HICL	13.1	13.25	13.05	13.11	23,000
HINO	89.9	85.45	85.41	85.41	1,000
HINOON	49.65	50.6	49.75	49.8	5,000
HIRAT	13.96	14.45	13.52	14.3	14,500
HMB	15.37	15.41	15.4	15.41	3,000
HMIM	3	3.94	2.94	3.94	6,000
HSPI	18.31	19	18.99	19	1,000
HUBC	53.16	53.95	53.1	53.45	4,170,500
HUBC-CMAR	53.36	0	0	53.59	0
HUBC-CMAY	54.59	0	0	54.83	0
HUSS	23.5	23.3164	23.3164	23.3164	0
HWQS	10.8589	10.8469	10.8469	10.8469	0
IBFL	47.7	47.7	47.1	47.7	2,500
IBLHL	26	26.8	26.4	26.8	6,500
ICI	136.38	137.98	135.9	137.75	4,700
ICIBL	1.56	1.67	1.51	1.53	123,000
IDSM	14.1	13.1	13.1	13.1	1,000
IDYM	423.15	443.98	425	437	500
IFSL	16	15.99	15.25	15.75	22,500
IGIBL	2	2.1	1.98	1.99	58,500
IGIIL	104.5	104.5	102	102.69	13,000
INIL	30.51	30.78	30.5	30.6	8,500
ISL	12.43	12.54	12.54	12.54	500
ISTM	16.5	17.25	17.25	17.25	500
JDMT	33.5	35	34.7	35	3,000
JDWS	89.76	88.75	86	88.75	2,900
JLICL	91	94.5	93.5	94	14,000
JOPP	8.5	8.75	8.65	8.65	2,500
JPGL	1.69	1.74	1.64	1.7	78,500
JSBL	4.89	4.95	4.8	4.88	538,500
JSCL	14.13	14.66	14.2	14.36	8,451,500
JSGCL	34.4	34.75	34.4	34.4	12,500
JSGF	8.65	8.77	8.4	8.5	30,000
JSIL	8.12	8.48	8.15	8.37	672,000
JSVFL	10.45	11	10.7	10.78	15,000
KAPCO	51.07	53	51.07	52.64	419,500
KAPCO-CMAY	52.44	0	0	54	0
KASBB	1.9	2	1.95	1.97	96,000
KASBM	5	4.8	4.8	4.8	7,000
KASBSL	5.54	5.72	5.6	5.67	28,500
KESC	5.52	5.94	5.55	5.79	2,805,500
KHTC	123	129.15	127.99	129.15	1,500
KML	16.15	16.6	16	16.1	8,000
KOHC	77.71	79	78.1	78.6	52,500
KOHE	24.1	25.1	24.31	24.84	112,500
KOHP	2.7	2.6	2.53	2.57	2,000
KOHS	4.45	5.45	4.5	5.45	172,000
KOHTM	11.83	12.75	10.85	11.16	129,000
KOIL	2.58	2.7	2.62	2.62	38,500
KOSM	7.2	7.6	7.35	7.6	15,500
KSBP	63.36	66.52	66.25	66.52	35,000
KTML	14.68	15.5	14.76	15.29	23,500
LEUL	2.52	3.39	2.75	3.39	1,500
LINDE	156	156	156	156	6,000
LOTPTA	7.56	7.71	7.54	7.56	3,903,500
LPCL	6.59	6.8	6.45	6.54	15,289,000
LUCK	167.73	170.9	167.95	169.02	2,135,100
LUCK-CMAR	168.35	0	0	169.46	0
LUCK-CMAY	172.24	0	0	173.38	0
MACFL	26.97	27.29	26.85	26.85	23,000
MARI	95.2	97	95.26	95.96	51,500
MCB	190.43	192.5	187	188.58	302,700
MCB-CMAR	191.13	0	0	189.07	0
MCB-CMAY	195.55	0	0	193.45	0
MDTL	4.5	5.19	4.63	5.09	16,000
MEBL	25.25	25.49	25.25	25.49	1,000
MFTM	2.9	3	3	3	4,000
MLCF	17.7	18.09	17.75	17.78	5,553,500
MODAM	1.3	1.32	1.3	1.3	9,500
MQTM	20.23	21.07	20	20	24,000
MSOT	26	25.5	25.5	25.5	500
MTIL	2	2	2	2	1,000
MTL	507	516	509	512.37	9,000
MUBT	8.34	8.4	7.34	7.34	204,500
MUREB	152.17	152.2	152.2	152.2	500
MWMP	2.67	2.89	2.67	2.89	3,500
NATF	303	304	300	300	19,300
NBF	4.99	5.07	5.07	5.07	0
NBP	38.92	40.49	39.66	39.89	4,082,500
NCL	47.29	49.35	47.4	48.83	3,621,500
NCPL	29.89	30.4	29.53	29.74	644,000
NETSOL	21	21.5	21.13	21.25	389,000
NETSOL-MAR	21.05	21.31	21.25	21.25	1,500
NEXT	4.7	4.9	4.7	4.9	26,000
NIB	2.21	2.28	2.21	2.25	1,963,000
NIBTFC	99.9981	0	0	99.9981	0
NICL	3.07	3.35	3.1	3.27	975,000
NML	82.24	84.19	81.98	83.14	6,559,000
NML-CMAR	82.54	0	0	83.35	0
NONS	26.6	26.16	26.15	26.15	1,000
NOPKNV	37.05	35.2	35.2	35.2	1,500
NPL	23.23	24.39	23.4	24.39	1,193,500
NRL	215.29	218.49	215.5	215.96	26,800
NSB10Y1	100	0	0	100	0
OGDC	200.07	205	200.95	203.81	1,180,500
OLSM	3.35	3.45	3.05	3.45	8,000
PACE	3.44	3.78	3.47	3.59	3,662,000
PAEL	8.44	8.65	8.39	8.41	237,500
PAKL	3	4	2.5	3.2	45,000
PAKRI	23.82	24.75	23.9	24.62	193,000
PAKT	77.26	80	79.9	79.99	1,500
PASL	2.69	2.78	2.6	2.61	280,000
PASM	6.71	6.7	6.7	6.7	1,000
PCAL	43.67	45	44	45	1,500
PEF	9.15	9.5	9.45	9.49	82,500
PGCL	145	151	145	146.78	9,300
PGF	16.2	16.25	16.17	16.25	86,000
PIAA	6.25	6.74	6.31	6.39	1,667,000
PICT	197.9	199.9	195.1	197.95	3,300
PIF	7.29	7.31	7.17	7.24	114,000
PIL	6.51	6.13	6.13	6.13	500
PINL	8.35	8	7.52	7.71	10,500
PIOC	21.16	22.21	21.4	22.21	1,122,500
PKGP	19.52	20.52	19.52	20.52	637,500
PKGS	177	185.85	175.17	185.85	81,000
PMI	1.6	1.6	1.56	1.6	21,500
PMPK	265.25	276	265	270	14,300
PMTFC6	99.8071	0	0	99.8071	0
PNGRS	2.9	3	2.75	3	1,000
PNSC	39.52	40.25	39.5	40.08	15,000
POL	453.38	458	453	456.38	75,700
POL-CMAR	455.05	0	0	457.56	0
POML	45	45.05	45.05	45.05	0
PPL	174.43	175.6	173.57	174.98	567,100
PPL-CMAR	175.07	0	0	175.43	0
PPP	39.3	39.69	39.69	39.69	3,000
PPVC	4.01	4.75	4.75	4.01	500
PRL	89.21	93.67	89	92.89	339,500
PSEL	179.65	187.9	187.7	187.9	400
PSMC	106.1	108.74	100.8	100.8	110,000
PSO	204.66	207.49	203.9	205.37	1,677,300
PSO-CMAR	205.41	0	0	205.9	0
PSYL	16.5	17.5	17.49	17.5	1,500
PTC	19.65	20.12	19.49	19.71	7,995,000
QUICE	7.95	8.65	7.95	8.4	1,338,000
RAVT	2.35	2.4	2.35	2.35	17,000
RCML	45.8	43.7	43.51	43.51	5,000
REDCO	3.35	3.5	3	3.34	32,000
REWM	23.34	22.5	22.3	22.3	7,000
RICL	9.75	9.9	9	9.23	72,000
RUPL	22.55	22	21.55	21.55	2,500
SAIF	18.23	19.15	18.12	18.69	279,000
SANSM	15.9	16.9	16.9	16.9	11,000
SAPT	241.71	253.79	250	253.79	800
SARC	7	7	6.75	6.75	5,000
SASML	10.5	10.1	10.1	10.1	1,000
SAZEW	18.38	18.22	17.99	18.22	3,000
SBL	2.38	2.4	2.31	2.37	232,000
SCBPL	12.5	13	12.65	12.68	41,500
SCLL	6.06	6.49	5.6	6.35	10,500
SCM	12	12.05	12	12.03	43,500
SEARL	58.54	59.5	58.25	58.36	201,000
SEL	26.51	26.99	26.2	26.99	1,000
SEPCO	1.36	1.47	1.38	1.4	225,000
SEPL	52.88	52.35	52.25	52.25	2,000
SFLL	36.14	37.94	37.94	37.94	0
SGML	16.11	16.25	15.9	15.9	8,000
SGPL	2.5	2.89	2.5	2.82	13,000
SHCI	3.18	3.53	3.25	3.3	15,000
SHEL	129.25	131	127.3	127.68	104,600
SHFA	44.4	45	45	45	500
SHJS	60.1	63	63	63	2,000
SIBL	3.23	3	3	3	2,500
SILK	2.02	2.1	2.02	2.03	1,146,000
SING	20	19.1	19.1	19.1	500
SITC	188.44	191	189.5	190	4,000
SKFL	8.61	9.1	8.7	8.94	22,000
SLYT	27	28.35	27.95	28.35	4,500
SMBL	2.55	2.65	2.5	2.51	511,000
SMTM	6.1	6.5	6.1	6.1	1,500
SNBL	6.15	6.21	6.01	6.08	61,500
SNGP	17.19	17.48	17.15	17.2	576,500
SPL	12.5	13.5	12.55	13.5	1,747,000
SPLC	2.9	3	2.97	3	14,000
SRVI	163.12	168.5	163.55	168	4,000
SSGC	15.87	16.03	15.81	15.85	94,500
SSIC	7.8	7.7	7.7	7.7	3,500
SSML	8.26	8.5	8	8.01	95,500
STCL	8.7	8.98	8	8.79	1,500
STJT	30.9	31.99	31.99	31.99	2,000
STML	52.6	50.25	50.1	50.1	1,500
STPL	7.3	7.2	7.2	7.2	2,000
SURC	62.76	63.1	63.1	63.1	4,000
SUTM	270	270	270	270	500
SZTM	26.25	26	26	26	0
TATM	28.55	29.96	29.1	29.36	2,500
TDIL	9.49	10.43	9.48	10.43	2,000
TELE	5.53	5.8	5.46	5.54	4,494,500
TGL	19.28	20.19	19.55	19.89	524,500
THALL	97.45	98.45	96.75	96.88	1,500
TICL	38	36.1	36.1	36.1	1,500
TPL	6.68	6.74	6.59	6.7	5,500
TREET	56	57	56.99	57	2,000
TREI	1.98	1.9	1.8	1.8	18,500
TRG	7.08	7.95	7.1	7.28	39,076,500
TRIBL	2	2.19	2.19	2.19	1,000
TRIPF	180	181.99	181	181.62	1,000
TRPOL	1.99	2.2	2.2	2.2	500
TRSM	2.81	2.05	2.05	2.05	2,000
TSBL	2.45	2.5	2.5	2.5	500
TSMF	3.99	4.24	3.26	3.58	27,000
TSML	80	76	76	76	500
TSPL	1.48	1.5	1.3	1.31	10,500
UBL	84.74	85.13	84.07	84.5	56,000
UBL-CMAR	85.05	0	0	84.72	0
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	102.15	0	0	102.15	0
UCAPM	2.97	2.7	2.68	2.7	1,000
ULEVER	10700	10800	10750	10800	700
WAHN	48.5	49	48	49	8,000
WTCL	3.16	3.35	3.16	3.21	3,600,500
WTL	2.94	3.05	2.9	2.92	3,047,000
YOUW	3.8	4.48	3.2	3.23	14,500
ZTL	5.2	4.96	4.9	4.9	6,000
Total Turnover					238,419,550

KSE EOD Daily Share Price Data - 21/03/2013

KSE EOD Daily Share Price Data - 20/03/2013

For: March 20, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6	6.25	6.05	6.18	196,000
ABL	59.15	60	58	59.47	38,000
ABOT	209.4	211.99	211.99	209.4	100
ACPL	107.81	108.8	106.25	107.37	118,000
ADAMS	23	23.9	23.1	23.1	2,500
ADOS	31.25	32.81	32	32.81	142,000
AGIC	18.76	19.5	18.49	19.26	27,500
AGIL	74	75	75	75	500
AGL	11.75	12.35	11.75	12.15	80,500
AGSML	5.77	6.77	6.5	6.77	7,000
AGTL	214.25	215	214.75	215	1,700
AHCL	24.2	24.63	24.25	24.4	674,500
AHCL-CMAR	24.3	0	0	24.49	0
AHCL-CMAY	24.86	0	0	25.06	0
AHCL-MAR	24.34	24.6	24.5	24.56	4,000
AHI	13.75	13.97	13.8	13.97	2,500
AHL	33.91	34.97	33.8	33.91	128,000
AICL	73.56	73.98	72.45	72.58	559,500
AICL-CMAR	73.86	0	0	72.85	0
AICL-CMAY	75.56	0	0	74.53	0
AICL-MAR	73.95	74.75	72.5	72.77	161,000
AKBL	18.05	18.21	18.01	18.13	1,083,000
AKBL-CMAR	18.12	0	0	18.2	0
AKBL-CMAY	18.54	0	0	18.62	0
AKGL	12.75	12.5	12.5	12.5	1,000
AKZO	114.83	117.49	114.6	116.94	28,700
ALICO	20.76	21.69	19.73	19.76	9,000
AMBL	12.6	12.45	12.4	12.44	2,000
AMTEX	2.62	2.77	2.52	2.55	237,500
ANL	6.96	7	6.8	6.83	805,500
APL	482.51	482	481	482	2,000
ARM	38.93	40.8	37.5	40.8	2,000
ARPAK	15	14.5	14.5	14.5	5,000
ASHT	15	15.5	15.5	15.5	500
ASL	8.8	8.75	8.49	8.6	27,500
ASLPS	7.78	8.24	7.56	8.24	2,000
ATBA	257	262	260	260.25	2,000
ATIL	47.35	47.5	47.1	47.21	12,500
ATRL	195.1	198.59	193.1	197.84	1,236,500
ATRL-CMAR	195.89	0	0	198.57	0
ATRL-CMAY	200.42	0	0	203.16	0
ATRL-MAR	195.94	199.2	195	198.69	389,000
BAFL	16.99	17.55	16.85	17.47	6,145,000
BAFL-CMAR	17.06	0	0	17.53	0
BAFL-CMAY	17.45	0	0	17.94	0
BAHL	26.31	26.7	25.9	26.55	290,500
BAHL-CMAR	26.42	0	0	26.65	0
BAHL-CMAY	27.03	0	0	27.26	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	13.02	13.59	13.26	13.53	3,500
BCL	38.49	38	38	38	1,000
BCML	33.5	33	32.5	32.5	4,000
BERG	21.17	21	21	21	1,000
BFMOD	5	5.25	5.25	5.25	1,500
BIPL	6.82	6.85	6.35	6.4	2,411,000
BOK	6.2	5.93	5.91	5.93	1,000
BOP	8.19	8.3	8.11	8.21	832,500
BPL	38	38.97	37.65	38.05	2,500
BROT	2.95	3.2	2.95	3	21,500
BRR	3.25	3.39	3.38	3.39	1,000
BWCL	42	43	43	43	4,000
BYCO	12.32	12.49	12.13	12.17	1,099,000
CCM	32	33.6	33.6	32	500
CENI	12.62	12.7	12.7	12.7	33,000
CEPB	20.42	20.3	19.9	20.17	266,000
CHAS	8.56	8.66	8.6	8.63	3,500
CHBL	2.46	2.45	2.45	2.45	5,000
CHCC	51.97	53.25	52.01	52.41	1,370,500
CJPL	1.6	1.9	1.05	1.89	10,000
CLCPS	0.91	0.99	0.89	0.99	3,500
CML	4.3	4.42	4.25	4.29	100,000
COLG	1832	1799	1740.4	1740.4	450
CPAL	8.2	8.68	7.65	7.65	8,500
CPL	250	251	241.25	243.2	17,100
CPPL	28.67	28.99	28.4	28.9	7,500
CRTM	15	14.65	14.25	14.65	201,000
CSAP	34.29	34.24	34	34.19	13,000
CSM	1.84	1.8	1.62	1.8	3,500
CSUML	5.91	6.05	5.9	5.94	62,000
CWSM	6.5	5.52	5.52	6.5	500
CYAN	48.91	49	46.5	49	8,500
DAAG	4	4	4	4	500
DAWH	48.15	50.1	47.26	49.4	1,371,000
DBCI	2.3	2.35	2.25	2.34	73,500
DCH	2.75	2.79	2.6	2.61	78,500
DCL	4.77	4.99	4.82	4.91	1,439,000
DEL	2.1	2.11	1.95	2.11	12,000
DFML	3.67	3.64	3.25	3.35	2,109,000
DFSM	3.56	3.6	3.42	3.45	55,000
DGKC	64.98	68.22	65.25	67.61	14,674,000
DINT	51.95	52.99	50	52.9	8,000
DKTM	7.19	8	7.5	7.5	1,500
DLL	54	56.7	55	56.47	28,000
DMTM	9.75	10.75	8.75	8.75	3,500
DMTX	10.75	9.75	9.75	9.75	500
DNCC	5	5.42	5.4	5.42	1,000
DOL	5.51	5.65	5.45	5.6	129,500
DREL	344.49	327.27	327.27	327.27	0
DSFL	2.29	2.35	2.18	2.21	809,000
DSIL	3.33	3.48	3.27	3.31	60,500
DSL	3.81	3.85	3.7	3.85	4,500
DWAE	2.9	2.7	2.7	2.7	500
DWSM	2.9	3.18	2.91	3.01	53,500
DYNO	24.7	24.62	23.85	24.01	65,500
ECOP	5	5	5	5	5,500
EFLTFC3	94.8214	0	0	94.8214	0
EFOODS	123.89	126	123.71	124.8	2,736,500
EFUG	88	88.5	87.25	88.47	13,000
ELSM	54	54	54	54	8,500
EMCO	3.1	3.11	3.1	3.11	1,000
ENGRO	120.95	126.97	120	126.61	13,920,600
ENGRO-CMAR	121.44	0	0	127.08	0
ENGRO-CMAY	124.25	0	0	130.02	0
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	9.97	10.24	9.9	10.06	1,133,500
ESBL	3	2.61	2.55	2.6	5,500
EWLA	6.15	5.9	5.9	5.9	3,500
EXIDE	347	359.99	348	356.41	7,000
FABL	8.56	8.8	8.6	8.62	22,500
FANM	4.5	4.25	4.1	4.25	9,000
FASM	93.8	98.49	90.5	98.49	15,500
FATIMA	24	24.24	23.92	24	983,000
FCCL	8.14	8.36	8.1	8.22	14,341,500
FCCL-CMAY	8.36	0	0	8.44	0
FCCL-MAR	8.17	8.38	8.19	8.25	542,000
FCSC	3.99	4.08	3.95	4.08	2,500
FDMF	6.65	6.7	6.65	6.65	9,500
FECM	3.5	3.7	3.38	3.38	1,000
FECTC	33.85	35.54	33.86	34.97	350,000
FEM	3.1	3.15	2.95	3	48,500
FEROZ	78.99	78.99	77.1	78.99	1,500
FFBL	37	37.05	36.8	36.9	454,500
FFBL-CMAR	37.15	0	0	37.04	0
FFBL-CMAY	38.01	0	0	37.89	0
FFC	107.95	108.39	107.7	107.94	2,201,700
FFC-CMAR	108.39	0	0	108.34	0
FFC-CMAY	110.89	0	0	110.84	0
FFLM	2.8	2.4	2.4	2.4	500
FHAM	8.5	8.7	8.7	8.7	10,000
FHBM	9.02	9.3	9.1	9.15	8,500
FLYNG	3.25	3.45	3.28	3.31	365,500
FNEL	2.32	2.39	2.03	2.33	9,500
FPJM	2.01	2.1	2.1	2.1	1,000
FPRM	13.6	14.45	14.45	14.45	500
FRSM	24	25	24.99	25	1,500
FSWL	11.9	12.9	12.9	12.9	2,000
FTSM	1.59	1.59	1.55	1.57	20,500
FZTM	255.51	242.74	242.74	255.51	100
GADT	110	110	110	110	3,500
GAIL	3.25	3.49	3.4	3.49	6,000
GAMON	3.23	3.7	2.76	3.51	6,000
GASF	6	6.19	5.9	5.93	56,500
GATM	19.76	20.5	20	20.5	5,000
GFIL	4.7	5.44	5.44	5.44	500
GGL	25.16	25.78	25.1	25.41	24,500
GHGL	70	69	69	69	1,000
GHNI	14.87	14.8	14.5	14.58	19,500
GHNL	6.3	6.44	6.06	6.36	42,000
GLAXO	78.62	78.61	78	78.22	51,000
GTYR	27.34	28.5	27.8	27.8	20,500
GVGL	22.99	24.13	24.13	24.13	1,000
GWLC	10	10.5	10.19	10.5	12,500
HABSM	21.35	21.35	21.1	21.25	6,500
HADC	2.05	1.96	1.94	1.94	8,000
HAL	22.5	22.55	21.38	22.52	4,500
HBL	96.43	96.9	95.91	95.98	65,100
HCAR	30.51	31.75	30.4	31.09	259,500
HICL	13.25	13.25	13.06	13.1	4,000
HINO	86.9	89.9	89.9	89.9	4,000
HINOON	52.25	51.5	49.65	49.65	26,000
HIRAT	14.36	14.69	13.5	13.96	735,000
HMB	15.54	15.37	15.37	15.37	500
HSPI	18.75	18.31	18.3	18.31	2,500
HUBC	53.39	53.6	52.9	53.16	632,500
HUBC-CMAR	53.61	0	0	53.36	0
HUBC-CMAY	54.84	0	0	54.59	0
HUMNL	26.8	28.14	26	28.14	176,500
IBFL	47.7	47.98	46.66	47.7	1,500
IBLHL	26.25	26.5	26	26	13,000
ICI	136.56	137	134.99	136.38	12,300
ICIBL	1.59	1.6	1.5	1.56	201,500
IDEN	3.75	4.5	3.81	3.92	201,000
IFSL	16.07	16.25	15.9	16	133,500
IGIBL	2	2	1.92	2	239,000
IGIIL	102.89	106.49	99.79	104.5	48,000
INIL	30.51	30.81	30.5	30.51	16,000
ISL	12.48	12.64	12.31	12.43	34,000
ISTM	16.52	16.9	16.5	16.5	2,000
JDMT	32	33.58	33.5	33.5	1,500
JDWS	88	91.95	87	89.76	1,100
JGICL	66.95	66.5	66.5	66.5	2,500
JOPP	8.9	8.5	8.5	8.5	500
JPGL	1.66	1.74	1.6	1.69	30,500
JSBL	4.93	4.95	4.81	4.89	157,500
JSCL	14.3	14.34	14.06	14.13	3,382,500
JSGCL	33	34.4	33	34.4	1,500
JSGF	8.58	8.65	8.45	8.65	45,500
JSIL	8.11	8.18	8	8.12	347,000
JSVFL	10.36	10.45	10.45	10.45	13,500
KAPCO	50.05	51.3	50	51.07	252,500
KAPCO-CMAY	51.41	0	0	52.44	0
KASBB	1.91	1.99	1.87	1.9	69,000
KASBM	4.7	5	4.99	5	3,500
KASBSL	5.5	5.6	5.51	5.54	22,000
KCL	7.4	7.02	7.02	7.4	500
KESC	5.51	5.58	5.5	5.52	778,500
KML	15.75	16.15	16	16.15	4,500
KOHC	76.54	79	77.5	77.71	60,000
KOHE	23.3	24.4	23.5	24.1	126,500
KOHP	2.75	2.7	2.7	2.7	5,000
KOIL	2.61	2.67	2.58	2.58	20,500
KOSM	7.53	7.3	6.81	7.2	6,000
KSBP	60.35	63.36	57.51	63.36	19,500
KSTM	4.2	4.3	3.66	4.3	1,000
KTML	14.28	15	14.05	14.68	16,500
LIBM	73.86	77.55	77.55	77.55	500
LOTPTA	7.76	7.8	7.55	7.56	5,666,000
LPCL	6	6.74	6.02	6.59	43,729,000
LUCK	166.21	169.5	166.5	167.73	1,495,900
LUCK-CMAR	166.88	0	0	168.35	0
LUCK-CMAY	170.74	0	0	172.24	0
MACFL	26.81	27	26.5	26.97	2,000
MARI	95.54	96	95	95.2	22,500
MCB	188.84	191.46	187.01	190.43	123,200
MCB-CMAR	189.6	0	0	191.13	0
MCB-CMAY	193.99	0	0	195.55	0
MDTL	4.63	4.5	4.5	4.5	1,000
MEBL	25.26	25.25	25.25	25.25	4,500
MFFL	300	314	314	300	300
MIRKS	37	37.9	37.9	37.9	500
MLCF	17.79	18.03	17.45	17.7	12,158,500
MQTM	20.8	20.75	20	20.23	7,000
MRNS	49.35	50	49.5	50	2,000
MSOT	26.4	26	26	26	0
MTIL	1.9	2.01	1.9	2	21,000
MTL	508.01	509	507	507	2,600
MUBT	8.9	9.75	7.9	8.34	115,500
MZSM	3.75	3.95	3.9	3.9	10,000
NATF	292.72	303	303	303	19,700
NBF	5	4.99	4.99	4.99	500
NBP	52.23	52.65	51.56	51.76	5,598,500
NCL	46.42	47.84	46.55	47.29	987,000
NCPL	28.98	29.95	29	29.89	2,858,500
NETSOL	21.15	21.49	20.91	21	148,000
NETSOL-MAR	21	21.05	21	21.05	5,500
NIB	2.25	2.27	2.2	2.21	2,290,500
NIBTFC	99.9981	0	0	99.9981	0
NICL	3.1	3.15	3.05	3.07	180,500
NML	81.97	83.4	80.3	82.24	7,570,000
NML-CMAR	82.3	0	0	82.54	0
NONS	28	26.95	26.6	26.6	1,500
NPL	23	23.49	23.15	23.23	597,500
NRL	216.04	217.25	214	215.29	13,200
NSB10Y1	100	0	0	100	0
OGDC	200.03	201	199	200.07	56,600
OLPL	15.5	16	16	16	2,000
OLSM	3.54	3.35	2.85	3.35	1,000
PACE	3.45	3.52	3.35	3.44	727,500
PAEL	8.4	8.65	8.25	8.44	164,000
PAKD	57.5	58.5	58	58.02	3,000
PAKMI	1.37	1.4	1.11	1.21	53,000
PAKRI	23.72	24.05	23.6	23.82	45,000
PAKT	81	77.26	77.26	77.26	500
PASL	2.52	2.89	2.54	2.69	938,000
PASM	6.94	6.71	6.71	6.71	500
PEF	9.18	9.2	9.15	9.15	85,000
PGCL	145	145	145	145	400
PGF	16.04	16.2	16.05	16.2	44,000
PIAA	6.54	6.45	6.2	6.25	1,513,500
PICT	202.55	200.05	197.5	197.9	4,900
PIF	7.25	7.3	7.2	7.29	220,000
PINL	8	8.35	8.35	8.35	500
PIOC	20.16	21.16	20.2	21.16	3,688,000
PKGP	19.53	19.88	19.4	19.52	182,500
PKGS	176.5	177	175.05	177	2,000
PMI	1.69	1.67	1.6	1.6	11,000
PMPK	255.05	267	258	265.25	7,500
PMTFC6	99.8071	0	0	99.8071	0
PNGRS	2.73	2.9	2.5	2.9	3,000
PNSC	40.27	40.3	39.51	39.52	5,000
POL	452.39	454.7	451	453.38	53,200
POL-CMAR	454.22	0	0	455.05	0
PPL	173.43	174.75	173.5	174.43	262,900
PPL-CMAR	174.13	0	0	175.07	0
PPP	39.99	39.4	39.2	39.3	2,500
PRET	106.4	106	106	106	1,000
PRL	88.97	89.51	88	89.21	36,000
PRWM	29	30	28.3	30	3,500
PSEL	179.65	185	185	179.65	4,400
PSMC	103	107.5	103	106.1	87,500
PSO	203.53	206	202.65	204.66	527,500
PSO-CMAR	204.35	0	0	205.41	0
PSYL	15.5	16.5	16.35	16.5	2,000
PTC	20.31	20.82	19.38	19.65	28,769,500
QUICE	7.7	8.26	7.61	7.95	678,500
RAVT	2.54	2.45	2.05	2.35	24,500
RCML	48.21	45.8	45.8	45.8	10,500
REDCO	3.13	3.35	3.28	3.35	2,500
RICL	9.6	9.75	9.3	9.75	1,000
RMPL	3658.5	3750	3750	3750	20
SAIF	18.15	18.4	17.95	18.23	81,000
SANSM	15	16	15	15.9	3,000
SARC	7	7.19	7.19	7	500
SBL	2.34	2.4	2.28	2.38	21,500
SCBPL	12.6	12.75	12.5	12.5	13,000
SCLL	6.9	7	6	6.06	29,500
SCM	12	12.01	12	12	3,000
SEARL	57.37	58.8	57.51	58.54	334,500
SEPCO	1.42	1.39	1.35	1.36	53,000
SEPL	53	53.27	52.75	52.88	2,500
SFLL	34.42	36.14	36.14	36.14	0
SGML	16.44	16.9	15.9	16.11	11,000
SGMLPS	7.51	7.65	7.65	7.65	500
SGPL	2.55	2.69	2.5	2.5	5,000
SHCI	3.44	3.2	3.15	3.18	2,000
SHCM	20.9	20	20	20	0
SHEL	124.72	130.8	123.5	129.25	164,800
SHSML	27	26.25	26.25	26.25	1,000
SILK	2.09	2.09	2.02	2.02	1,008,500
SITC	190.58	190	188.15	188.44	4,200
SKFL	8.79	9	8.45	8.61	114,500
SLCL	3	3.79	3.79	3.79	500
SLYT	28	27.25	27	27	1,500
SMBL	2.5	2.6	2.51	2.55	107,500
SNBL	6.06	6.15	6.02	6.15	96,000
SNGP	17.29	17.43	17.15	17.19	413,000
SPL	12.64	12.75	12.4	12.5	255,500
SPLC	2.85	3	2.61	2.9	55,500
SRVI	165	163.13	163.1	163.12	200
SSGC	15.75	16	15.7	15.87	1,682,000
SSML	8.28	8.4	8.26	8.26	5,000
STCL	8	8.7	8.7	8.7	1,000
SUTM	268	270	270	270	500
TATM	30	29	28.5	28.55	4,000
TCLTC	33.5	32.6	32.6	32.6	500
TDIL	9.49	9.49	9.49	9.49	1,000
TELE	5.97	6.22	5.21	5.53	15,072,000
TGL	18.38	19.38	18.35	19.28	289,000
THALL	96.11	98.75	95.75	97.45	19,000
TICL	40	38	38	38	0
TPL	6.67	6.7	6.52	6.68	3,500
TREET	56.5	56.1	55.95	56	5,000
TREI	1.85	1.98	1.97	1.98	6,500
TRG	6.88	7.26	6.8	7.08	26,435,000
TRIBL	2.25	2.11	2	2	14,000
TRIPF	180	181.95	178	180	1,900
TSBL	2.4	2.45	2.45	2.45	1,000
TSMF	4.82	5.35	3.82	3.99	225,000
TSPL	1.5	1.54	1.4	1.48	22,000
UBL	85.37	86	83.5	84.74	732,000
UBL-CMAR	85.72	0	0	85.05	0
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	102.15	0	0	102.15	0
ULEVER	10908.5	10700	10700	10700	60
UNIC	10	10.02	10.02	10.02	1,000
UVIC	4.02	4.04	4.03	4.03	2,500
WAHN	50	49.15	48.05	48.5	11,000
WTCL	3.03	3.24	2.98	3.16	5,107,000
WTL	3.02	3.16	2.83	2.94	7,118,500
WYETH	860	850	850	850	50
YOUW	3.4	3.8	3.8	3.8	500
Total Turnover					266,983,480

KSE EOD Daily Share Price Data - 20/03/2013