KSE EOD Daily Share Price Data - 06/06/2013

For: June 06, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
ABL	70.12	70.5	68.5	70.2	146,500
ABOT	300	310	301.99	308.22	318,600
ACPL	131.94	135	128	134.04	148,500
ADAMS	41.6	42.5	40.2	40.26	8,500
ADOS	64.65	65.99	61.42	61.77	188,000
AGIC	22.94	23.89	22.98	23.33	8,000
AGIL	86.5	84.51	84.5	84.5	5,000
AGL	11.85	12.1	11.85	12.01	30,000
AGTL	208.88	210	208.25	209.42	1,600
AHCL	25.41	25.92	25.13	25.63	1,426,000
AHCL-CJUN	25.65	0	0	25.84	0
AHI	19.06	19.57	18.5	19.14	40,000
AHL	39.82	40.09	39.26	39.48	60,500
AHTM	18	19	19	19	500
AICL	85.8	86.79	84	85.76	765,500
AICL-CJUN	86.61	0	0	86.47	0
AKBL	16.1	17	16	16.71	4,882,500
AKBL-CJUN	16.25	0	0	16.85	0
AKDCL	53.6846	56.36	56.36	56.36	500
AKGL	12	12.5	12.5	12.5	2,500
AKZO	67.88	68.3	67.51	67.65	50,400
ALTN	12.5	12.5	12.5	12.5	6,500
AMBL	10.5	11.2	10.5	10.63	47,000
AMTEX	3.28	3.39	3.21	3.25	716,500
ANL	7.72	7.83	7.5	7.55	2,028,000
ANSM	6.55	5.6	5.6	5.6	1,000
APL	526.28	540	527.95	534.23	72,100
ASL	9.6	9.89	9.5	9.79	38,000
ASLPS	8.3	8.51	8.4	8.51	7,000
ASTM	9.6	9.65	9.65	9.65	0
ATBA	337	337	337	337	100
ATIL	48.1	48.5	48.3	48.3	1,000
ATLH	278.37	283	275	280.29	15,300
ATRL	195.22	196.9	194.76	196.08	273,000
ATRL-CJUN	197.06	0	0	197.71	0
BAFL	17.43	17.79	17.25	17.65	1,421,500
BAFL-CJUN	17.59	0	0	17.8	0
BAFLTFC5	101.8	101.5	101	101.5	28,400
BAHL	30.08	30.6	29.8	30.26	1,564,500
BAHL-CJUN	30.36	0	0	30.51	0
BAHLTFC2	102.85	0	0	102.85	0
BCL	35	34.99	34.99	35	1,000
BCML	59.12	61.95	60	61.39	1,500
BERG	26.59	27.2	25.99	27.02	142,000
BGL	6.42	6.35	6.22	6.25	26,500
BHAT	296	310	310	310	200
BIFO	98	100.75	100.74	100.75	1,500
BIPL	7.02	7.29	6.95	7.19	5,525,000
BNWM	87.01	89.5	84	87.73	13,500
BOK	7.5	7.6	7.4	7.51	34,500
BOP	15.87	16.05	14.87	14.9	47,019,000
BOPR	5.73	5.75	4.85	4.96	60,554,500
BPBL	5.67	6.48	6.48	5.67	1,000
BPL	38.7	39.6	38.5	39.6	8,000
BROT	4.18	4.12	3.93	4.1	20,500
BRR	3.57	3.53	3.53	3.53	71,500
BUXL	13.57	13	13	13	1,000
BWCL	66	68	67	68	2,000
BWHL	36.25	38.05	36.5	37.26	2,000
BYCO	12.77	13.02	12.36	12.45	9,709,500
CEPB	26.98	27.9	26.4	27.59	82,000
CFL	27.71	28	27.75	27.75	2,000
CHAS	9.75	10.2	9.4	10.2	8,000
CHBL	4.6	4.6	4.1	4.35	447,500
CHCC	61.11	62	60	60.39	596,000
CLCPS	2.94	3	2.02	2.28	4,650,500
CLOV	70.99	70.95	68	70	4,000
CML	5.57	5.71	5.15	5.25	2,307,500
COLG	1881.03	1927	1790	1858.5	400
COTT	3.21	3.4	3.2	3.2	10,000
CPAL	7.11	6.5	6.3	6.3	2,000
CPL	298.96	302	295	295	50,900
CPMFI	8.6	9.6	8.52	9.6	878,000
CPPL	39.06	40.5	39	40.17	91,500
CSAP	39.42	40.1	39.6	40.02	159,000
CSIL	5.5	6.39	5.5	5.52	7,000
CSM	2.1	2.14	1.9	1.98	86,000
CSUML	7.67	7.8	7.3	7.38	217,500
CWSM	6.8	6.96	6.5	6.57	20,500
CYAN	57.01	57.1	56.52	57.01	19,000
DADX	37.47	39.34	39.34	39.34	3,500
DAWH	58.27	59.25	57.7	58.54	270,500
DBCI	4.34	4.63	4.2	4.4	283,500
DCH	3.53	3.6	3.3	3.37	623,000
DCL	8.35	8.61	8.01	8.27	6,864,000
DCM	2.91	2.95	2.7	2.95	35,000
DEL	2.68	3.2	2.38	2.74	323,500
DFML	5.27	5.6	5.22	5.28	2,595,500
DFSM	3.83	4	3.75	3.78	145,500
DGKC	80.04	81.95	79.25	81.71	5,968,000
DLL	64.9	64.99	64.99	64.9	500
DNCC	5.3	5.5	5.22	5.3	20,500
DOL	6.55	6.7	6.3	6.38	682,500
DSFL	3.28	3.38	3.21	3.24	4,288,500
DSIL	5.7	5.85	5.6	5.65	354,500
DSL	5.33	5.44	4.65	5.4	147,500
DWAE	3.8	3.98	3.65	3.65	1,500
DWSM	5.01	5	4.67	4.8	105,500
DYNO	41.2	41.3	41.3	41.3	1,000
ECOP	5.64	6.64	6.2	6.64	120,500
EFLTFC3	99.0196	0	0	99.0196	0
EFOODS	149	151.3	147.9	148.63	1,295,500
EFUG	92.76	93.69	90	93.69	11,000
ELCM	18.15	17.15	17.15	17.15	0
ELSM	61	61	61	61	1,000
EMCO	3.8	3.98	3.55	3.95	3,500
ENGRO	144.14	147.99	142	146.85	7,159,200
ENGRO-CJUN	145.5	0	0	148.07	0
ENGROTFC	101.0968	0	0	101.0968	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	13.59	14.28	13.6	14.19	7,645,000
ESBL	4.24	4.14	3.75	4	24,000
EXIDE	447	449.5	448	448.89	500
FABL	11.34	11.65	11.21	11.33	1,273,000
FANM	4.7	4.96	4.8	4.96	4,000
FASM	107.7	109	109	109	2,000
FATIMA	24.71	25.64	24.51	25.33	5,563,000
FCCL	12.2	12.34	11.99	12.09	7,872,000
FCCL-CJUN	12.32	0	0	12.19	0
FCSC	4.92	5.1	4.72	4.8	621,000
FDIBL	2.06	2.24	2	2.11	167,000
FECM	3.65	3.84	3.73	3.84	41,500
FECTC	45.92	46.99	44.4	45.14	239,500
FEM	4.48	4.34	4.03	4.05	4,000
FEROZ	100	102.45	100.15	100.15	2,500
FFBL	41.43	41.75	41.26	41.41	859,500
FFBL-CJUN	41.82	0	0	41.75	0
FFC	116.28	117.45	116	117.13	1,482,600
FFC-CJUN	117.38	0	0	118.11	0
FFLM	3.3	3.35	3.13	3.31	7,000
FHAM	9.67	9.7	9.52	9.57	6,000
FHBM	10.1	9.95	9.95	9.95	1,000
FIBLM	1.88	1.85	1.65	1.8	130,000
FLYNG	4.42	4.5	4.29	4.36	501,500
FNBM	5.55	6	5.88	5.98	146,500
FNEL	2.92	3.92	3	3.92	1,746,000
FPJM	2.7	2.74	2.55	2.59	20,500
FRCL	6.1	6.2	5.5	5.91	6,000
FRSM	28.19	28.5	28.15	28.15	72,000
FZCM	101.99	104.5	104.5	101.99	500
FZTM	295.05	285	285	285	100
GADT	129.41	131.74	128.1	130.5	9,000
GAIL	4.95	5.19	4.8	5.08	69,000
GASF	8.5	8.64	8.4	8.55	131,000
GATM	23	23.1	22.7	22.9	10,500
GGL	26.18	26.84	26	26.52	87,000
GHGL	68.45	67.4	66	67.4	15,000
GHNI	23.43	24	23.25	23.51	51,000
GHNL	8.31	8.36	8.2	8.22	58,000
GLAT	17	18	18	18	1,500
GLAXO	103.06	108.21	102.5	108.21	547,500
GRAYS	44.1	46	44.2	44.2	2,000
GRYL	3.99	4.4	4.4	4.4	3,000
GTYR	40.48	42	40	41.57	84,500
GUSM	4.51	4.5	4.5	4.5	9,000
GUTM	11	11	10.99	11	1,000
GVGL	19.88	19.1	19.05	19.1	2,500
GWLC	11.35	11.5	11	11.06	4,500
HABSM	24.01	24.55	24.02	24.47	46,500
HAL	24.5	24.15	24.05	24.09	3,500
HBL	107.51	112.35	106.28	111.94	1,041,300
HCAR	39.9	40.5	39.75	40.1	53,500
HICL	12.6	12.79	12.41	12.51	27,500
HINO	130.12	131	123.62	129.67	22,000
HINOON	62.59	62.7	61.6	62.1	13,000
HMB	18.83	18.5	18	18.4	63,000
HSPI	21.9	22.95	22.95	22.95	500
HUBC	62.97	63	62	62.6	1,116,500
HUBC-CJUN	63.56	0	0	63.12	0
HUMNL	37.62	37.45	35.74	36.96	119,500
HWQS	18.34	18.25	17.34	17.9	20,500
IBFL	56	55	54.4	54.4	2,500
IBLHL	40.43	40.43	38.42	38.55	25,500
ICCT	3.25	3.45	3.3	3.45	1,000
ICI	169.33	170.95	165	165.25	69,900
ICIBL	1.8	1.92	1.79	1.8	104,500
IDYM	546.75	565	565	565	100
IFSL	14.5	15	14.5	15	4,500
IGIBL	2.3	2.4	2.26	2.31	711,000
ILTM	697.82	662.93	662.93	662.93	700
INDU	335.5	332	325.5	329.01	1,600
INIL	39.56	41.53	39.3	41.53	429,000
INKL	9.39	10.39	9.65	10.39	22,500
ISL	16.26	17.26	16	17.26	3,473,000
ISTM	16.2	16.98	15.25	16.98	23,500
JDMT	65.05	67.99	64.1	67.99	1,500
JDWS	108.95	107.95	107.95	107.95	700
JGICL	59.9	60	58	60	1,500
JLICL	90.2	94	94	94	500
JOPP	11.04	11.5	11.05	11.05	4,500
JPGL	4.56	4.85	4.45	4.53	4,052,500
JSBL	4.98	5.14	4.9	4.95	871,500
JSCL	14.61	14.9	14.18	14.24	12,388,000
JSGCL	35.09	35.99	33.8	35	28,500
JSGF	12.3	12.35	11.55	12.22	352,500
JSIL	8.71	8.81	8.34	8.37	1,338,000
KAPCO	64	64.25	61.1	62.58	785,000
KAPCO-CJUN	64.6	0	0	63.1	0
KASBB	2.5	2.5	2.35	2.43	915,500
KASBM	3.2	3.5	3.5	3.5	10,000
KASBSL	6.89	7.89	7	7.89	1,647,500
KCL	16.45	17.4	15.45	15.73	7,000
KESC	7.13	7.35	7	7.06	7,668,500
KML	16.83	17.1	16.9	17	25,500
KOHC	85.85	86	82.13	82.68	898,000
KOHE	36.5	37	35	35.53	14,500
KOHP	5.7	5.77	5.55	5.77	70,500
KOHS	14.5	15.2	15	15.2	1,000
KOHTM	12.65	13.6	12.76	12.98	31,000
KOIL	3.4	3.49	3.21	3.3	175,000
KOSM	6.19	6.45	6.11	6.45	8,500
KSBP	76.8	76.9	73.99	75.99	16,500
KTML	18.24	18.9	18	18.81	380,000
LEUL	5	5	4.63	5	4,500
LINDE	171.45	172	170	170.01	700
LMSM	3.65	3.6	3.6	3.6	2,000
LOTCHEM	8.32	8.86	8.29	8.76	25,331,500
LPCL	8.06	8.16	7.8	8	5,427,500
LUCK	189.81	195.85	189.75	193.71	2,663,900
LUCK-CJUN	191.6	0	0	195.32	0
MACFL	25.59	25.74	25.35	25.52	22,000
MARI	154.61	146.88	146.88	146.88	15,000
MBF	12.61	12.93	12.55	12.75	23,000
MCB	287.44	301.81	288	301.81	1,670,000
MCB-CJUN	290.15	0	0	304.32	0
MDTL	7.95	8	7.3	7.37	15,000
MEBL	30.51	30.85	29.31	30.85	17,500
MEHT	101.71	103.5	99	99.72	10,100
MERIT	22.72	22.95	22.95	22.95	1,500
MFFL	490	495	482	491.3	2,100
MFTM	3.45	3.25	3.1	3.25	2,000
MIRKS	41	41	40	40.01	1,500
MLCF	22.83	23.93	22.45	23.42	19,324,500
MODAM	1.82	1.7	1.7	1.7	3,000
MQTM	22.5	23.35	23.05	23.06	15,000
MRNS	69.66	71.7	69.5	70.48	16,500
MSOT	25.8	26.99	25.75	26.99	2,000
MTIL	3.05	3.02	3	3	10,000
MTL	525.14	535	525	529.17	35,200
MUBT	3.88	4.05	4.05	4.05	500
MUCL	49.5	47.03	47.03	47.03	500
MUREB	316.44	320	307	310.78	900
MWMP	4.02	4.39	3.92	4.06	33,500
MZSM	4	3.9	3.85	3.85	2,500
NAGC	63	64.49	64.4	64.48	2,000
NATF	373.9	375.01	375	375	1,300
NBF	6	6.01	5.99	6	2,000
NBP	43.31	44.8	43.4	44.39	14,941,500
NCL	55.8	57.35	55.3	56.81	3,536,500
NCPL	32.48	32.95	32.12	32.21	625,500
NESTLE	6414	6400	6355	6400	80
NETSOL	31.98	33.57	32.2	33.57	3,362,000
NEXT	5.37	6.01	5.45	5.85	220,500
NIB	2.64	2.73	2.55	2.59	7,376,500
NIBTFC	100	99	99	100	3,000
NICL	4.98	5.04	4.85	4.89	645,500
NML	102.14	104.7	100.5	104.05	6,848,500
NONS	25.53	24.54	24.54	24.54	500
NOPK	47.38	47.5	45.05	45.05	1,500
NOPKNV	34.96	36.7	36.68	36.7	7,500
NPL	32.5	33.9	32.4	33.47	746,500
NRL	235.25	236	233.02	233.86	66,600
OGDC	245.44	247	239.87	244.96	1,135,000
OLPL	18.04	18.45	17.65	18.45	51,500
OLSM	3.99	3.98	3.5	3.98	2,500
OTSU	41.6	42.44	42	42.44	2,000
PACE	5.34	5.75	5.35	5.52	25,437,500
PAEL	17.53	17.85	17.25	17.3	585,000
PAKMI	1.59	1.8	1.42	1.8	5,000
PAKRI	24	24.5	23.75	24.19	1,420,000
PASL	4.81	4.95	4.31	4.43	2,985,000
PASM	6.1	5.51	5.51	5.51	500
PCAL	58	58.5	58	58.03	2,500
PECO	44.08	46.28	44.44	46.08	4,000
PEF	12.05	12.32	12	12.01	23,000
PGCL	150	150	150	150	400
PGF	23.78	23.9	23.52	23.79	74,500
PHDL	33.82	35.51	35.51	35.51	0
PIAA	11.08	11.6	10.08	10.67	16,832,500
PICT	198.25	205	195.5	198.63	2,500
PIF	11.12	11.24	11	11.06	229,000
PIL	7.5	6.75	6.75	6.75	2,000
PINL	7.65	7.61	7.5	7.6	42,500
PIOC	30.41	31.25	30.1	30.59	1,637,500
PKGI	11.6	11.54	11.38	11.38	1,000
PKGP	25.24	25.7	24.8	24.98	1,249,500
PKGS	242.13	245	237.5	243.23	38,000
PMI	2	2.08	1.96	1.97	82,000
PMPK	224	226	217	224.78	12,000
PMTFC6	99.9351	0	0	99.9351	0
PNSC	48.9	49.26	49	49.05	4,000
POL	518.79	520.5	510.05	516.67	773,900
POWER	9.35	9.2	8.9	9.03	143,000
PPL	219.4	221.89	216.2	219.63	2,584,600
PPP	42.25	42.39	41.6	42.04	17,000
PPVC	4.5	5.5	4.76	4.95	47,500
PRET	158.95	159.9	155	157.97	4,000
PRL	89.66	91	88.9	89.57	70,500
PRWM	32.5	32.74	32	32.74	7,500
PSMC	155.9	156	154	155.5	3,500
PSO	295.09	301	291.01	295.24	3,900,100
PSYL	19.3	19.28	18.3	19.19	6,500
PTC	22.29	22.77	22.2	22.53	17,633,500
QUET	43.66	45.84	44	45.2	5,500
QUICE	9.81	9.95	9.61	9.63	1,049,500
RAVT	3.13	3.2	3.09	3.11	135,500
REST	26.11	27.41	27.41	27.41	500
REWM	30.3	31.81	31.2	31.81	9,000
RUPL	22.57	22.5	22.5	22.5	500
SAIF	26.52	27.48	26.5	26.55	198,000
SANE	5.5	5.99	5.99	5.99	500
SASML	21.7	22.78	22.78	22.78	500
SAZEW	21.58	22.65	21.65	22.42	60,000
SBL	3.02	3.25	2.98	3.03	2,145,500
SCBPL	16.67	17.05	16.65	16.96	49,500
SCLL	5.5	5.75	5.5	5.5	35,000
SCM	14	14.95	14.12	14.76	7,000
SEARL	80.13	81.79	79.6	81.47	92,500
SEL	32.01	32.5	32.5	32.5	10,000
SEPCO	4.63	4.88	4.51	4.6	2,769,500
SEPL	64.5	66	65	65	16,500
SGML	24.26	24.46	24	24.17	40,500
SGMLPS	9	8.03	8.01	8.02	2,500
SHCI	4.1	4.48	4.19	4.3	89,000
SHEL	158.56	159.7	157.02	157.92	94,900
SHEZ	685	719.25	696	719.25	7,600
SHFA	44	45.9	44.99	45	17,000
SHNI	8.71	8.01	8.01	8.01	1,000
SHSML	18.95	18.6	18.1	18.6	4,000
SIBL	3.3	3.75	3.35	3.75	53,000
SIEM	672.83	669	660.01	669	250
SILK	2.22	2.32	2.23	2.25	1,238,500
SING	19.96	20.96	20	20.96	184,000
SITC	208.05	210	204	206.05	10,600
SKFL	16.09	16.39	15.3	16	409,000
SKRS	3.8	3.7	3.7	3.7	1,500
SLCL	3.54	3.8	3.8	3.8	2,500
SLYT	28.51	29.8	28.5	29.12	48,500
SMBL	2.78	2.9	2.7	2.76	1,125,000
SMCPL	8.8	8.7	8.41	8.7	26,500
SMTM	8	8.25	8.1	8.15	109,500
SNAI	50	52.29	52.2	52.2	1,000
SNBL	8.09	8.2	8.07	8.14	40,500
SNGP	21.45	21.95	21.3	21.51	3,473,500
SPL	14.27	14.95	14.27	14.62	1,692,000
SPLC	2.88	2.93	2.73	2.88	30,000
SPLCTFC3	50	0	0	50	0
SRVI	237.01	240	234.48	240	3,500
SSGC	20.85	21	20.63	20.75	836,000
SSIC	6	6.1	6	6.1	31,500
SSML	9.4	9.45	9.05	9.12	119,000
STJT	38.01	39	39	39	500
STML	53	53	52.7	53	2,000
STPL	8.15	8.64	8.1	8.55	80,000
SUTM	181	190.05	172.1	174.62	10,500
SZTM	24.76	25.99	25.5	25.99	3,000
TATM	34.5	35.5	34.5	35	35,000
TCLTC	34.97	35.99	35.99	35.99	500
TDIL	9.42	9.4	9.4	9.4	3,000
TELE	6.13	6.34	5.91	6.02	5,356,500
TGL	24.44	25.2	24.44	24.88	226,500
THALL	134.4	135.95	134.51	134.51	3,500
TMFBLTFC2	100	0	0	100	0
TPL	8.07	8.27	8	8.19	141,500
TREET	57.98	58.4	57.5	58.39	26,500
TREI	2.39	2.44	2.38	2.4	11,000
TRG	11.64	11.87	11.4	11.47	6,445,500
TRIBL	2.52	2.57	2.4	2.49	53,500
TRIPF	208.79	213.9	208	209.38	600
TRPOL	2.49	2.5	2.25	2.33	28,000
TRSM	2.65	2.7	2.7	2.7	500
TSMF	3.2	3.16	3.16	3.16	500
TSPL	3.64	3.7	3.51	3.58	88,000
UBL	106.17	110.25	105.97	109.15	908,000
UBLTFC4	101.675	0	0	101.675	0
UCAPM	1.89	2	1.71	2	155,000
UDPL	15.15	15.39	15.05	15.37	2,500
ULEVER	15000	15000.01	15000	15000	6,180
UNIC	9.25	9.5	9.2	9.5	7,000
UVIC	4.15	4.5	4.15	4.45	24,000
WAHN	60	60.85	60.85	60.85	500
WTCL	4.42	4.62	4.4	4.46	2,403,500
WTL	3.37	3.57	3.27	3.43	13,218,500
WYETH	1620	1674	1600	1600	200
YOUW	4.3	4.48	4.05	4.14	44,000
ZAHT	14.11	15.11	14.54	15.11	16,500
ZTL	6	6	6	6	2,000
Total Turnover					462,671,910

KSE EOD Daily Share Price Data - 06/06/2013

KSE EOD Daily Share Price Data - 05/06/2013

For: June 05, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	110	104.5	104.5	104.5	1,000
AATM	3	3	3	3	1,000
ABL	68.96	72.35	67.55	70.12	1,527,000
ABOT	295.63	305	295	300	232,200
ACPL	134.13	135.8	131	131.94	92,500
ADAMS	43.5	45.66	41.51	41.6	6,000
ADMM	38.6	39	38.6	39	2,000
ADOS	62.82	65.96	62.25	64.65	180,500
AGIC	23.57	23.48	22.61	22.94	10,500
AGL	12	12.45	11.85	11.85	40,000
AGTL	210	210	208.25	208.88	400
AHCL	25.56	25.8	24.75	25.41	3,456,500
AHCL-CJUN	25.81	0	0	25.65	0
AHI	19.01	19.35	18.72	19.06	18,500
AHL	40.52	40.8	39.21	39.82	87,500
AHTM	18.01	18	18	18	500
AICL	87.46	88	85.25	85.8	900,000
AICL-CJUN	88.32	0	0	86.61	0
AKBL	15.87	16.2	15.85	16.1	1,832,000
AKBL-CJUN	16.03	0	0	16.25	0
AKDCL	52	53.6846	53.6846	53.6846	0
AKZO	68.57	68.66	67.76	67.88	74,700
ALICO	30.3	31.81	30.5	31.81	1,500
ALNRS	50	49.5	49	49	50,500
AMBL	9.97	10.75	10.5	10.5	11,000
AMTEX	3.34	3.49	3.25	3.28	2,385,000
ANL	7.71	8.09	7.61	7.72	7,308,500
ANSM	7	6.55	6.55	6.55	500
APL	519.8	531.5	520	526.28	224,800
ASL	10.24	10.12	9.6	9.6	113,000
ASLPS	9.1	9.1	8.3	8.3	9,500
ASTM	8.6	9.6	9.3	9.6	6,000
ATBA	338	337.01	337	337	700
ATIL	48.51	50	48.1	48.1	18,500
ATLH	281.15	285	278.15	278.37	11,200
ATRL	197.03	198	195	195.22	315,600
ATRL-CJUN	198.98	0	0	197.06	0
BAFL	17.53	17.78	17.25	17.43	4,459,500
BAFL-CJUN	17.7	0	0	17.59	0
BAFLTFC5	99.03	101.8	101.8	101.8	8,000
BAHL	29.75	30.55	29.75	30.08	2,669,500
BAHL-CJUN	30.04	0	0	30.36	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	15.9	15.5	15.5	15.5	500
BATA	1816.5	1800	1800	1800	100
BCML	58.5	60	59.12	59.12	6,000
BERG	27.45	27.7	26.15	26.59	139,500
BGL	6.45	6.5	6.25	6.42	12,500
BIFO	103	100	98	98	3,000
BILF	5.5	5.7	5.31	5.69	6,500
BIPL	7.41	7.6	6.99	7.02	22,653,500
BNWM	85.84	87.6	81.55	87.01	8,000
BOK	7.55	7.65	7.5	7.5	54,500
BOP	14.88	15.88	15.4	15.87	34,057,500
BOPR	5.04	5.9	5.3	5.73	97,803,000
BPL	39.45	39.8	38.7	38.7	5,500
BROT	4.3	4.25	4.1	4.18	11,500
BRR	3.5	3.7	3.56	3.57	25,500
BUXL	14.25	13.75	13.3	13.57	3,500
BWCL	62.93	66	65.99	66	1,500
BYCO	12.02	12.9	12.1	12.77	20,835,000
CEPB	27.74	27.51	26.75	26.98	49,000
CFL	28.35	28.6	27.71	27.71	2,000
CHAS	10	9.8	9.65	9.75	2,500
CHBL	4.17	4.99	4.4	4.6	2,180,000
CHCC	62.14	62.94	61	61.11	374,000
CJPL	2.44	2.43	2.2	2.21	22,500
CLCPS	2.56	3.21	2.7	2.94	10,398,500
CML	5.7	5.97	5.46	5.57	7,714,000
COLG	1980	1965	1881	1881.03	200
COTT	3	3.26	3.2	3.21	66,000
CPAL	7	7.45	6.92	7.11	2,000
CPL	293.33	304	294	298.96	23,500
CPMFI	8.5	8.6	8.6	8.6	3,000,000
CPPL	39.8	40	39	39.06	67,000
CRTM	19.99	19	18.99	19	4,000
CSAP	40.7	40.85	40.02	40.42	170,000
CSIL	6	6.5	5.5	5.5	11,500
CSM	2.19	2.37	2	2.1	75,000
CSUML	7.93	8.15	7.65	7.67	97,500
CWSM	7	6.8	6.8	6.8	3,500
CYAN	57.5	57.52	57	57.01	11,000
DAAG	7.4	6.99	6.51	6.99	2,000
DADX	35.7	37.47	37.47	37.47	1,000
DAWH	58.88	59.35	57.68	58.27	385,500
DBCI	4.57	4.8	4.2	4.34	380,000
DCH	3.59	3.71	3.47	3.53	1,574,500
DCL	8.35	8.71	8.3	8.35	9,336,500
DEL	2.68	2.7	2.31	2.68	32,000
DFML	5.07	5.53	5.13	5.27	4,079,500
DFSM	3.89	3.99	3.75	3.83	803,500
DGKC	81.09	82.55	79.75	80.04	8,705,000
DINT	60.23	61	58	61	13,500
DLL	67	67.8	64	64.9	9,500
DMTX	10.3	11	10.99	11	1,500
DNCC	5.71	5.6	5.3	5.3	20,500
DOL	6.27	6.92	6.37	6.55	4,706,500
DSFL	3.24	3.4	3.23	3.28	4,269,000
DSIL	5.74	6.08	5.5	5.7	1,556,500
DSL	5.27	5.65	5.15	5.33	336,500
DSML	9.18	8.55	8.55	8.55	500
DWAE	3.9	4	3.8	3.8	11,000
DWSM	5.06	5.18	4.86	5.01	90,000
DYNO	42	42.5	41.2	41.2	15,500
ECOP	6.05	6.1	5.6	5.64	7,000
EFLTFC3	99.0196	0	0	99.0196	0
EFOODS	151.15	152.5	148.5	149	1,570,000
EFUG	92.76	92.85	92.85	92.76	1,000
EFUL	82.33	81.9	80	80.49	7,500
ELCM	19.125	18.15	18.15	18.15	0
ELSM	61	61	61	61	5,000
EMCO	3.92	4	3.75	3.8	5,000
ENGRO	148.75	150.2	142.35	144.14	3,728,000
ENGRO-CJUN	150.22	0	0	145.5	0
ENGROTFC	101.0968	0	0	101.0968	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	13.81	14	13.5	13.59	3,619,500
ESBL	4.19	4.24	4.22	4.24	10,500
EWLA	6.99	6.95	6.25	6.6	31,000
EXIDE	442.5	450	445.07	447	1,300
FABL	11.21	11.65	11.05	11.34	2,129,000
FANM	4.7	4.7	4.65	4.7	15,000
FASM	108.86	108.05	107	107.7	5,000
FATIMA	24.7	25.05	24.6	24.71	5,278,500
FCCL	12.5	12.67	12.16	12.2	17,717,000
FCCL-CJUN	12.62	0	0	12.32	0
FCSC	4.63	5.2	4.7	4.92	2,066,000
FDIBL	1.99	2.1	1.92	2.06	171,500
FECM	3.51	3.7	3.65	3.65	8,000
FECTC	45.76	47.8	45.01	45.92	636,000
FEM	4.21	4.48	4.3	4.48	1,000
FEROZ	102.5	102.5	100	100	7,000
FFBL	42.18	42.5	41.2	41.43	1,745,500
FFBL-CJUN	42.6	0	0	41.82	0
FFC	117.29	117.8	115.99	116.28	2,927,600
FFC-CJUN	118.45	0	0	117.38	0
FFLM	3.3	3.79	3.3	3.3	10,500
FHAM	9.52	9.68	9.5	9.67	49,500
FHBM	9.95	10.1	9.93	10.1	7,000
FIBLM	1.5	1.88	1.59	1.88	26,000
FLYNG	4.48	4.64	4.3	4.42	1,542,000
FNBM	5.8	5.55	5.55	5.55	25,000
FNEL	3.05	3	2.9	2.92	88,000
FPJM	2.62	2.7	2.61	2.7	35,500
FRCL	6.16	6.1	6.1	6.1	1,000
FRSM	27.15	28.25	27.5	28.19	71,000
FTSM	2.12	2.2	1.86	1.91	40,500
FUDLM	9.1	10	9.25	9.6	16,500
FZTM	281	295.05	295.05	295.05	1,300
GADT	131.45	132.75	128.2	129.41	43,500
GAIL	4.99	5.1	4.9	4.95	39,500
GAMON	4.64	5.1	4.75	4.75	76,000
GASF	8.37	8.55	8.35	8.5	313,000
GATI	180	180	180	180	500
GATM	23.39	23	22.95	23	3,000
GFIL	4.76	5.25	5.25	5.25	1,000
GGL	27	27.25	26.05	26.18	87,500
GHGL	68	68.46	67.25	68.45	2,000
GHNI	23.16	24.31	23.31	23.43	151,000
GHNL	8.5	8.7	8.27	8.31	110,000
GLAT	16	17	16.5	17	8,000
GLAXO	98.68	103.61	99.5	103.06	1,156,000
GRAYS	45	44.1	44	44.1	5,500
GTYR	42.05	43	40.3	40.48	272,500
GVGL	19.14	20.14	19.59	19.88	15,000
GVGLR	7.37	7.7	7.4	7.47	140,000
GWLC	11.35	11.35	11.02	11.35	9,500
HABSM	23.99	24.65	23.99	24.01	223,000
HADC	3	2.97	2.9	2.9	31,500
HAFT	34.15	35.85	35.85	35.85	500
HAL	24.23	24.5	24.11	24.5	1,000
HBL	107.99	108.25	106.95	107.51	341,500
HCAR	40.75	41.39	39.5	39.9	200,500
HICL	12.6	12.7	12.5	12.6	13,000
HINO	130.39	136.9	130.1	130.12	33,500
HINOON	63.66	65.8	61.01	62.59	53,500
HIRAT	16.78	16.6012	16.6012	16.6012	0
HMB	18.12	18.84	18.1	18.83	297,500
HSPI	22.34	21.9	21.81	21.9	1,000
HUBC	64	64.1	62.5	62.97	4,739,000
HUBC-CJUN	64.63	0	0	63.56	0
HUMNL	38	37.99	36.1	37.62	64,000
HWQS	19.337	18.35	18.34	18.34	22,000
IBFL	55	56.34	56	56	1,000
IBLHL	40.18	42.18	39.5	40.43	153,000
ICCT	3.5	3.73	3.25	3.25	7,000
ICI	170.66	172	168.5	169.33	55,300
ICIBL	1.89	1.9	1.75	1.8	256,000
IDEN	6.05	6.5	6	6	16,500
IDRT	10.55	10.3	10.3	10.3	2,500
IDYM	555.54	560	532	546.75	400
IFSL	14	14.5	14	14.5	3,000
IGIBL	2.23	2.45	2.26	2.3	2,714,000
IGIIL	148.18	150	149	149	281,000
ILTM	699.45	714.99	664.48	697.82	4,700
INDU	339.5	338	335	335.5	1,000
INIL	40	40	39.5	39.56	47,500
INKL	8.39	9.39	8.9	9.39	27,000
ISIL	154	159	159	159	1,000
ISL	16.05	16.65	16.12	16.26	887,000
ISTM	15.85	16.49	15.85	16.2	28,500
JDWS	106.99	108.95	108	108.95	6,000
JGICL	58.1	59.9	59.9	59.9	1,000
JOPP	11	11.23	10.8	11.04	24,500
JPGL	4.52	4.9	4.44	4.56	7,005,000
JSBL	5.01	5.2	4.95	4.98	1,484,000
JSCL	13.91	14.91	13.8	14.61	40,454,000
JSGCL	35.25	36.5	34	35.09	40,000
JSGF	12.46	12.5	12.26	12.3	236,500
JSIL	8.47	9.2	8.31	8.71	5,219,000
JUBS	5.2	5.45	5.45	5.45	500
KAPCO	63.88	64.8	63	64	221,000
KAPCO-CJUN	64.51	0	0	64.6	0
KASBB	2.53	2.62	2.4	2.5	1,466,000
KASBSL	6.63	7.15	6.6	6.89	694,000
KCL	16.75	16.5	16.25	16.45	10,000
KESC	7.31	7.55	7.1	7.13	6,975,000
KHYT	20	21	21	21	0
KML	17.06	17.1	16.65	16.83	18,500
KOHC	87.86	88.84	85.35	85.85	557,000
KOHE	35.25	36.5	35	36.5	26,000
KOHP	5.67	5.88	5.7	5.7	93,500
KOHTM	12.65	13.1	12.3	12.65	37,500
KOIL	3.58	3.65	3.36	3.4	389,000
KOSM	6.3	6.99	6.15	6.19	21,000
KSBP	76.77	76.8	76.8	76.8	1,000
KSTM	3.5	3.6	3.6	3.6	0
KTML	18.29	18.5	18.03	18.24	163,000
LIBM	209.52	219.99	219.99	219.99	0
LINDE	169.99	172.89	170	171.45	200
LOTCHEM	8.19	8.58	8.1	8.32	18,984,000
LPCL	8.25	8.44	8.01	8.06	5,932,500
LPGL	15.7	16.7	16.7	16.7	500
LUCK	185.55	193.9	186	189.81	3,146,500
LUCK-CJUN	187.38	0	0	191.6	0
MACFL	25.97	26	25.51	25.59	51,500
MARI	162.74	164.5	154.61	154.61	564,500
MBF	12.85	12.9	12.61	12.61	18,500
MCB	277.52	290.99	277.01	287.44	2,583,600
MCB-CJUN	283.8	0	0	290.15	0
MDTL	7.39	7.99	7.44	7.95	78,000
MEBL	30.26	31.7	29.5	30.51	360,000
MEHT	104	106	101	101.71	13,700
MERIT	22	22.72	20.91	22.72	1,000
MFFL	479.98	490	476	490	2,800
MFTM	3.54	3.45	3.23	3.45	3,500
MLCF	22.95	23.55	22.6	22.83	18,699,500
MODAM	1.9	1.82	1.7	1.82	14,500
MQTM	22.99	23.1	22.5	22.5	2,000
MRNS	67.5	69.99	67.25	69.66	16,500
MSOT	25.7	26.5	25.8	25.8	1,500
MTIL	3.26	3.45	3.05	3.05	33,000
MTL	526.26	527	523	525.14	22,900
MUBT	4	4.34	3.88	3.88	3,500
MUCL	52.06	50.5	49.5	49.5	3,000
MUREB	332.98	321	316.35	316.44	7,400
MWMP	4.15	4.14	4.01	4.02	10,000
MZSM	3.92	4.19	3.81	4	26,000
NATF	385.86	398	366.57	373.9	35,800
NBF	5.8	6	6	6	17,500
NBP	43.16	43.8	43	43.31	6,343,000
NCL	57.15	57.45	55.5	55.8	2,201,500
NCPL	32.97	33.55	32.3	32.48	768,500
NESTLE	6455	6414	6414	6414	20
NETSOL	30.46	31.98	31.98	31.98	97,000
NEXT	5.71	5.6	5.3	5.37	48,000
NIB	2.74	2.84	2.6	2.64	10,883,000
NICL	5.18	5.32	4.9	4.98	2,324,500
NML	104.33	105.19	101.82	102.14	3,854,500
NONS	25.81	26.99	25.53	25.53	2,000
NOPK	45.13	47.38	47.38	47.38	11,500
NOPKNV	33.3	34.96	32	34.96	10,000
NPL	33.7	34.35	32.1	32.5	765,500
NRL	239.37	240.75	234	235.25	95,400
OGDC	253.96	254.84	243.11	245.44	2,876,500
OLPL	18	18.04	17.63	18.04	2,500
OTSU	42.5	43	41.6	41.6	10,500
PACE	4.62	5.53	4.56	5.34	48,769,000
PAEL	17.56	18.3	17.36	17.53	1,376,000
PAKD	79.5	76.03	76.02	76.02	1,000
PAKMI	1.55	1.59	1.59	1.59	1,000
PAKRI	24.45	24.6	23.81	24	421,000
PAKT	136.35	138	136	136	37,000
PASL	4.48	5.1	4.3	4.81	8,268,500
PCAL	56.01	58.81	57	58	16,000
PEF	12.21	12.49	12	12.05	56,500
PGF	24.08	24.2	23.5	23.78	53,500
PHDL	32.21	33.82	33.82	33.82	0
PIAA	10.13	11.13	10.27	11.08	15,714,500
PICT	200	198.25	198.25	198.25	200
PIF	11	11.2	11	11.12	384,000
PINL	7.91	7.75	7.65	7.65	9,000
PIOC	30.61	31	30.13	30.41	1,174,000
PKGI	11.56	11.61	11.6	11.6	1,000
PKGP	26.01	26.24	25.1	25.24	1,845,500
PKGS	247.4	247.9	242	242.13	25,500
PMI	2.04	2.18	1.95	2	289,500
PMPK	226.97	227	221.6	224	20,600
PMTFC6	99.9351	0	0	99.9351	0
PNGRS	3.15	3.02	3	3.01	4,500
PNSC	50.64	51.25	48.2	48.9	92,500
POL	524.65	530	510	518.79	1,719,400
POWER	8.87	9.49	8.9	9.35	3,483,000
PPL	223.31	225.4	218.6	219.4	3,966,600
PPP	42.5	42.79	42.25	42.25	5,000
PPVC	4.52	4.5	4.5	4.5	20,000
PRL	89.33	90.89	89.5	89.66	69,000
PRWM	32.55	32.75	32.5	32.5	2,500
PSEL	380	370	361.4	361.4	2,000
PSMC	156.34	157	154.6	155.9	42,000
PSO	301.81	304.75	293	295.09	5,238,600
PSYL	18.48	19.3	18	19.3	1,500
PTC	22.63	23.15	22.06	22.29	24,313,000
QUET	45.95	44.01	43.66	43.66	7,000
QUICE	9.84	10.18	9.75	9.81	2,682,500
RAVT	3.14	3.3	2.95	3.13	65,000
REDCO	4.08	4.5	4.12	4.12	14,000
REST	27.41	26.11	26.1	26.11	1,500
REWM	30	30.3	29.8	30.3	3,000
RICL	7.64	7.9	7.9	7.9	500
RUBY	4.1	4.2	4.2	4.2	2,000
SAIF	26.04	26.9	26	26.52	176,000
SALT	201	201.5	201.5	201.5	500
SAPL	439.99	454.99	454.99	454.99	100
SARC	5.65	6.07	6	6.07	2,000
SASML	20.7	21.7	21.7	21.7	500
SAZEW	20.56	21.58	20.84	21.58	100,000
SBL	3.15	3.25	3	3.02	765,000
SCBPL	16.94	16.98	16.34	16.67	17,500
SCL	190	190	190	190	100
SCLL	5.75	5.75	5.5	5.5	53,000
SCM	14	14	14	14	1,000
SEARL	81.9	82	80	80.13	70,500
SEL	33	32.5	32	32.01	11,000
SEPCO	4.53	4.95	4.5	4.63	5,518,500
SEPL	64.5	64.5	63.4	64.5	1,500
SGML	24.4	24.61	24	24.26	85,500
SGMLPS	9.21	9	9	9	0
SGPL	3.9	3.8	3.6	3.8	19,000
SHCI	4.1	4.3	4.1	4.1	5,500
SHEL	159.63	161.99	158.01	158.56	324,000
SHEZ	700	686	685	685	200
SHFA	45	44	44	44	2,500
SHJS	81	81.2	81.2	81.2	500
SHNI	8.6	8.71	8.71	8.71	500
SHSML	19.06	19	18.95	18.95	7,500
SILK	2.35	2.4	2.21	2.22	2,149,500
SING	18.96	19.96	19.8	19.96	77,500
SITC	209.45	214.9	206.15	208.05	28,400
SKFL	15.09	16.09	16.09	16.09	152,000
SKRS	3.49	3.8	3.34	3.8	4,000
SLYT	28.71	28.8	28.51	28.51	2,500
SMBL	2.92	2.98	2.72	2.78	1,340,500
SMCPL	8.9	8.8	8.3	8.8	51,500
SMTM	8.08	8.2	8	8	35,500
SNAI	50.5	50.25	50	50	10,000
SNBL	8.25	8.3	8	8.09	825,000
SNGP	21.25	21.54	21.14	21.45	4,198,500
SPL	14.28	14.6	14.24	14.27	592,000
SPLC	2.89	2.97	2.71	2.88	29,500
SPLCTFC3	50	0	0	50	0
SRSM	8.25	7.26	7.26	7.26	500
SRVI	240	243	234.01	237.01	1,800
SSGC	21.05	21.3	20.6	20.85	1,950,500
SSIC	6.5	6.2	6	6	20,000
SSML	9.37	9.6	9	9.4	88,000
STCL	10.63	10.5	10	10	1,500
STJT	38.33	38.01	38.01	38.01	500
STPL	8.4	8.4	8.15	8.15	10,500
SUTM	190.05	188.6	180.55	181	8,000
SZTM	26	24.76	24.76	24.76	500
TATM	34.1	34.5	34	34.5	3,000
TDIL	9.22	9.64	8.6	9.42	3,500
TELE	6.23	6.6	6.1	6.13	12,773,000
TGL	24.7	25.75	24.25	24.44	732,500
THALL	138.65	140.75	134	134.4	20,500
THCCL	24.74	25.97	25.97	25.97	1,000
TMFBLTFC2	100	0	0	100	0
TPL	8.03	8.2	7.78	8.07	333,500
TREET	58.41	59.6	57.8	57.98	92,000
TREI	2.46	2.52	2.35	2.39	162,000
TRG	11.4	11.98	11.45	11.64	25,890,500
TRIBL	2.4	3.38	2.35	2.52	500,500
TRIPF	211.57	214	206.5	208.79	16,100
TRPOL	2.35	2.68	2.36	2.49	92,500
TRSM	2.66	2.65	2.65	2.65	500
TSBL	3	2.95	2.66	2.66	1,500
TSMF	3.4	3.68	3.2	3.2	8,500
TSPL	3.65	3.89	3.55	3.64	353,000
UBL	106.99	107	104	106.17	389,000
UBLTFC4	101.675	0	0	101.675	0
UCAPM	1.85	1.94	1.7	1.89	36,500
UDPL	15.75	15.48	15.1	15.15	5,500
ULEVER	15000	15000.03	15000	15000	18,280
UVIC	4.18	4.15	4.1	4.15	2,500
WAHN	60	61.25	60	60	11,500
WTCL	4.58	4.71	4.33	4.42	1,676,500
WTL	3.43	3.57	3.31	3.37	17,631,500
WYETH	1638.17	1700	1620	1620	850
YOUW	4.36	4.47	4.1	4.3	64,500
ZAHT	14.4	14.11	14.11	14.11	500
ZTL	6	6	6	6	18,500
Total Turnover					664,684,550

KSE EOD Daily Share Price Data - 05/06/2013