KSE EOD Daily Share Price Data - 27/06/2013

For: June 27, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
ABL	69.3	70.25	68.15	68.58	4,000
ABOT	337.01	349	330	330.51	8,200
ACPL	132.1	132.5	131.9	132.5	8,000
ADMM	39.93	40	39	39.75	3,000
ADOS	73.62	76.5	73.5	76	46,000
AGIC	19.3	19.5	18.8	19.5	3,500
AGIL	76	76	75	75.13	6,000
AGL	10.89	11	10.75	10.8	8,000
AGTL	201.23	204.5	204.5	204.5	200
AHCL	22.5	22.8	22.5	22.52	153,500
AHCL-CJUN	22.53	0	0	22.52	0
AHL	38.51	39	38.4	38.67	65,000
AICL	78.32	79.3	76.2	77.11	729,500
AICL-CJUN	78.43	0	0	77.11	0
AKBL	15.33	15.65	15.31	15.35	245,000
AKBL-CJUN	15.35	0	0	15.35	0
AKZO	59.82	61	59.9	60.69	20,600
ALTN	13	12.27	12.25	12.25	100,000
AMBL	11.2	10.99	10.2	10.99	1,500
AMTEX	2.72	2.88	2.68	2.72	66,000
ANL	6.52	6.65	6.3	6.47	896,000
APL	557.72	560	549.99	553.2	37,700
ARM	43.71	41.53	41.53	41.53	1,500
ASL	9.05	9.25	9	9.15	41,500
ASLPS	8.39	8.38	7.86	8.01	3,500
ASTM	15.65	14.75	14.75	14.75	500
ATIL	45.04	46	44.66	46	2,000
ATLH	186.06	186	184	184	1,700
ATRL	170.96	174.3	167.01	173.04	457,900
ATRL-CJUN	171.21	0	0	173.04	0
BAFL	18.86	19.15	17.86	17.96	16,567,000
BAFL-CJUN	18.89	0	0	17.96	0
BAHL	27.34	27.75	27.35	27.6	596,000
BAHL-CJUN	27.38	0	0	27.6	0
BCML	60	62.89	60.5	62.89	2,000
BERG	23.15	23.65	23	23.05	6,500
BIFO	105	108.85	104	108.85	3,500
BILF	4.44	4.8	4.71	4.8	1,500
BIPL	6.16	6.35	6.1	6.25	467,000
BOK	7	7.5	7.3	7.5	21,000
BOP	12.54	12.75	12.11	12.2	5,508,500
BPL	37.94	38.8	38.8	38.8	500
BRR	3.66	3.79	3.79	3.66	500
BWCL	67.84	64.45	64.45	64.45	1,000
BYCO	10.33	10.55	10.24	10.46	1,504,000
CECL	15.75	15	15	15	0
CENI	13.95	13.95	13.3	13.95	2,500
CEPB	27.12	27.65	26.82	27.5	181,000
CFL	31.25	31.05	31.05	31.05	1,000
CHAS	8.6	9	8.99	9	1,500
CHBL	3.19	3.49	3.16	3.43	3,500
CHCC	58.18	59	57	57.73	319,500
CJPL	1.65	1.6	1.6	1.6	3,000
CLCPS	1.24	1.54	1.41	1.48	276,500
CLOV	65	66.9	65	66.9	1,000
CML	4.43	4.6	4.45	4.46	390,000
COTT	3	3	2.7	2.7	1,500
CPAL	5.77	6.11	5.55	6	22,000
CPL	313.18	320.89	313	318.95	31,500
CPMFI	7.4	8	7.4	7.5	1,379,500
CPPL	38.4	39.94	38.9	38.9	2,000
CRTM	17.4	17.64	17.64	17.64	500
CSAP	45.32	46	45	45.23	45,000
CSIL	7	8	8	8	51,000
CSM	2.03	2.1	1.9	2.01	124,000
CSUML	6.17	6.38	6.16	6.35	55,000
CWSM	10.99	11.5	11	11.49	11,000
CYAN	57.11	57.5	56	56	6,500
DAAG	4.35	3.95	3.95	3.95	2,000
DAWH	47.13	47.8	45.8	46.03	350,000
DBCI	3.75	3.85	3.55	3.63	94,000
DCH	2.91	2.99	2.85	2.9	5,000
DCL	6.84	7.06	6.8	6.97	804,500
DEL	2.94	3.14	2.8	2.85	3,000
DFML	4.43	4.7	4.41	4.49	153,000
DFSM	3.43	3.56	3.3	3.42	72,000
DGKC	82.83	84.5	82.7	82.97	3,866,500
DLL	59.99	59	59	59	1,000
DOL	5.54	5.51	5.35	5.37	83,000
DREL	244.75	244	233.25	233.25	700
DSFL	2.41	2.5	2.42	2.46	301,500
DSIL	4.95	5.33	4.95	5.07	510,500
DSL	4.71	5	4.55	4.63	59,000
DWSM	4.2	4	4	4	1,000
DYNO	38.5	40.42	39.75	39.75	1,500
ECOP	6.29	6.1	5.55	6.1	5,000
EFLTFC3	99.0196	98	98	98.6842	10,000
EFOODS	140.68	141.8	135.5	137.16	2,408,000
EFUG	89.21	89.49	87.1	87.1	7,000
ELCM	19.5	20.5	20.5	20.5	0
EMCO	3.25	3.36	3.1	3.1	5,500
ENGRO	120.84	122.75	120.2	122.09	2,858,300
ENGRO-CJUN	121.02	0	0	122.09	0
ENGROTFC	101.0968	102.5	102.5	102.1328	2,000
ENGROTFC2	100.1886	102.5	102.5	100.1886	200
EPCL	12.4	12.55	12.11	12.21	370,000
EWLA	6.91	6.89	5.92	6.68	14,500
EWLAR1	2.27	2.3	2.29	2.29	2,000
EXIDE	450.5	462	445	450	2,900
FABL	9.76	9.9	9.51	9.77	219,500
FATIMA	24.83	25.1	24.6	24.94	632,500
FCCL	13.19	13.45	13.15	13.34	11,521,500
FCCL-CJUN	13.21	0	0	13.34	0
FCSC	3.93	3.97	3.8	3.88	16,500
FDIBL	1.63	1.77	1.62	1.75	28,500
FECM	3.58	3.84	3.84	3.58	500
FECTC	48.69	50.25	48.5	48.9	60,000
FEROZ	105.1	110.35	106	110.35	30,000
FFBL	37.95	38.2	37.85	37.94	568,500
FFBL-CJUN	38.01	0	0	37.94	0
FFC	108.18	109.1	108.01	108.38	546,000
FFC-CJUN	108.34	0	0	108.38	0
FHAM	9.65	9.45	9.3	9.3	2,000
FLYNG	4.56	4.74	4.4	4.45	443,500
FNBM	5.9	5.76	5.76	5.76	500
FNEL	5.5	6.1	5.6	5.73	222,500
FPJM	2.28	2.31	2.31	2.31	1,000
FRCL	5.2	5.41	5.4	5.4	2,500
FTSM	2.1	2.68	2.35	2.54	21,500
FUDLM	9.4	9.38	9.38	9.38	500
GAIL	4.87	4.75	4.75	4.75	500
GAMON	4.5	4.79	4.79	4.79	1,000
GASF	8.17	8.25	8.1	8.2	33,500
GATI	180	171	171	171	500
GATM	23	23.9	22.36	23.4	5,500
GFIL	10.26	10.76	9.74	10.69	3,000
GGL	24.5	25	24.5	24.72	44,500
GHGL	63.99	62.6	62.6	62.6	500
GHNI	18.92	19.65	18.5	18.94	23,000
GHNL	7.6	7.79	7.6	7.79	8,000
GLAT	31.85	33.44	33.1	33.44	1,000
GLAXO	123.52	129.69	124.5	125.5	1,314,500
GLPL	395	389.9	376	389.9	1,000
GRYL	4.99	4.9739	4.9739	4.9739	0
GTYR	42.06	43.5	42.5	43	77,500
HABSM	24	23.9	23.7	23.7	15,500
HADC	2.7	2.85	2.76	2.84	24,500
HAFT	41.38	43.44	43.44	43.44	500
HAL	24.67	25.8	24.55	25.8	14,000
HBL	115.81	117.4	115.5	115.9	174,200
HCAR	42.41	44.53	42.45	44.07	425,000
HICL	12.75	12.75	12.75	12.75	28,000
HINOON	80.7	80.45	80.45	80.45	500
HMB	17.5	17.5	17.4	17.5	21,000
HMIM	2.3	2.74	2.74	2.3	500
HUBC	60.6	62	61	61.57	1,301,500
HUBC-CJUN	60.69	0	0	61.57	0
HUMNL	38	39	36.1	37.2	1,500
IBLHL	38.85	39.9	38	39.25	4,500
ICCT	3	2.8	2.8	2.8	500
ICI	168.5	167.75	164.98	165	40,800
ICIBL	1.55	1.65	1.47	1.61	75,000
IDEN	7.9	8.9	8.45	8.9	98,000
IDYM	595.8182	566.03	566.03	566.03	100
IFSL	14	14	13.11	13.9	2,500
IGIBL	1.82	1.9	1.83	1.85	103,500
IGIIL	132.83	139.47	131	137.35	8,000
INIL	45.1	45.1	44.5	44.68	11,500
INKL	7.3	7.4	6.66	6.98	3,000
ISL	17.2	17.5	17.2	17.38	2,720,500
JDMT	64.5	65.6	65	65.6	1,000
JDWS	108	108	104.8	108	200
JGICL	60	60	57.56	60	2,000
JKSM	25.09	24	23.85	24	2,000
JLICL	92	92	92	92	500
JPGL	4.15	4.61	4.21	4.55	6,715,000
JSBL	4.45	4.45	4.15	4.26	353,000
JSCL	11.68	11.95	11.52	11.78	6,638,000
JSGCL	31	31	30.52	30.6	3,500
JSIL	6.89	7.05	6.81	6.87	742,500
JSTFC6	100.25	0	0	100.25	0
JUBS	5.65	6	5.05	6	15,000
KAPCO	63.04	64	62.5	63.11	72,500
KAPCO-CJUN	63.13	0	0	63.11	0
KASBB	2.04	2.1	2.03	2.09	124,500
KASBSL	6.55	6.66	5.62	6.15	77,000
KCL	13.8	14.55	12.8	13.65	4,000
KESC	6.16	6.4	6.14	6.32	1,192,500
KESCTFC1	100	0	0	100	0
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KHYT	27.43	28.8	28.8	28.8	0
KML	16.3	16.2	15.8	16.2	1,000
KOHC	84.75	86.23	84.61	85.37	270,500
KOHE	35.73	37.51	35.8	37.51	22,000
KOHP	5.07	5.8	5.2	5.39	42,000
KOHTM	13.11	14.05	13.25	13.25	4,000
KOIL	2.88	3	2.84	2.95	41,000
KOSM	10.12	10.7	10.4	10.7	10,000
KSBP	80.67	81.8	79	81.75	2,500
KTML	16.55	17.2	16.55	16.78	70,000
LIBM	220	231	231	231	500
LINDE	170.7	173	172	173	4,500
LOTCHEM	7.48	7.73	7.45	7.69	1,913,500
LPCL	8.33	8.73	8.33	8.41	3,145,000
LUCK	210.69	216.25	206.3	208.71	1,093,800
LUCK-CJUN	211	0	0	208.71	0
MACFL	23.8	24	23.89	23.99	14,500
MARI	137.5	142.99	136	137.24	164,000
MCB	244.43	252.9	244	248.59	1,949,600
MCB-CJUN	244.79	0	0	248.59	0
MCBAH	16.25	16.6	16.6	16.6	2,000
MEBL	29.35	29.5	29.5	29.5	8,000
MEHT	93.8	96.5	93	94.64	7,300
MFTM	3	2.97	2.52	2.97	2,500
MIRKS	44.18	46.25	46.2	46.25	1,000
MLCF	22.11	22.6	22.01	22.25	5,475,000
MODAM	1.55	1.55	1.55	1.55	6,000
MOON	7	8	7.5	7.5	1,000
MQTM	20.84	20.8	20.8	20.8	500
MRNS	62	65.1	62	65.1	5,500
MSOT	26	26.7	26.7	26.7	500
MTL	523.19	530	525	525	4,800
MUBT	4.94	5.65	4.83	5.19	98,000
MUCL	49	50	50	50	1,000
MUREB	256.52	269.34	244.01	269.34	3,300
MWMP	3.8	4	4	4	1,000
MZSM	3.6	3.97	3.6	3.6	40,500
NATF	363	373.9	360	362.69	9,900
NBF	6	6	6	6	6,500
NBP	41.4	42.3	41	41.12	5,292,000
NCL	61.49	62.5	59.85	60.16	1,361,000
NCPL	33.78	34.55	33.5	34.04	997,000
NETSOL	33.27	33.66	32.65	32.77	471,000
NEXT	4.73	4.9	4.8	4.9	57,000
NIB	2.27	2.38	2.26	2.3	1,958,500
NIBTFC	99.6471	0	0	99.6471	0
NICL	4.12	4.2	4.08	4.11	328,000
NML	95.73	97.28	93.9	94.3	1,196,500
NONS	23.55	24.72	23.55	24.72	1,500
NPL	34.41	34.95	33.7	34.45	558,000
NRL	236.91	244	236	241.54	175,500
OGDC	231.95	232.98	227.51	228.97	476,300
OLPL	18	18.25	17.7	18.25	10,000
OLTM	8.98	7.99	7.98	7.98	1,500
OTSU	45	43.65	43.65	43.65	500
PACE	4.05	4.25	4.01	4.13	842,500
PAEL	15.04	16.04	14.76	16.04	3,065,000
PAKD	73.25	73.25	72.01	72.01	3,000
PAKRI	22.08	23.18	22.1	23.18	987,000
PAKT	148.06	155	146	153.99	6,500
PASL	4.37	4.6	4.3	4.46	639,500
PCAL	64.03	65	62.5	64	14,000
PGF	24.65	25.4	24.25	24.34	141,500
PIAA	9.01	9.42	9.08	9.29	1,316,000
PICT	189.06	198.51	190	198.51	35,700
PIF	11.5	11.6	11.25	11.54	139,500
PINL	8.23	8.01	8	8	1,500
PIOC	29.39	30	29.2	29.48	354,500
PKGP	23.79	24.9	23.9	24.3	1,128,000
PKGS	218.01	220.5	219.99	219.99	21,500
PMI	1.69	1.75	1.68	1.7	13,000
PMPK	220	226	225	226	500
PMTFC6	100.009	0	0	100.0106	0
PNGRS	2.46	2.7	2.55	2.56	18,000
PNSC	45.51	47	46	46	25,500
POL	493.99	497.35	492.01	493.19	72,200
POWER	7.83	8.25	7.75	8.16	50,000
PPL	209.35	211.9	208	209.54	1,235,500
PPP	42.75	43.39	42	43.35	2,000
PRET	167.99	176.38	176.3	176.3	1,000
PRL	82.2	83	81.05	81.48	7,500
PRWM	31.04	31	31	31	500
PSEL	296.1	285	285	296.1	1,400
PSMC	143.3	149	141.25	145.98	13,500
PSO	313.41	320.8	307.12	317.11	5,803,500
PTC	21.37	21.8	21.06	21.2	8,302,500
QUET	43.8	45.9	45.9	45.9	500
QUICE	8.5	8.67	8.35	8.41	369,000
RAVT	2.35	2.65	2.45	2.55	3,000
REDCO	3.29	3.79	3.36	3.45	2,000
REWM	34	34	34	34	1,000
SAIF	24.09	24.55	23.75	23.79	33,000
SANSM	19.33	20.25	20.25	20.25	500
SARC	5.51	6.45	5.1	5.26	33,000
SAZEW	21.15	21.15	20.5	20.51	2,000
SBL	2.62	2.8	2.62	2.72	431,500
SCBPL	16.71	17.29	16.5	17.2	43,000
SCLL	5.3	5.4	5.39	5.39	7,000
SCM	13.6	14	14	14	3,500
SEARL	81.17	82.9	81	81	46,500
SEPCO	4.15	4.58	4.29	4.49	3,830,000
SEPL	66	67	65	66.99	6,500
SFL	168.0025	169.0333	169.0333	169.0333	0
SGML	21.55	22.6	21.01	21.38	27,500
SGPL	3.25	3.3	3.2	3.3	3,000
SHEL	142.37	144	142.5	142.78	90,700
SHEZ	657	688	688	657	100
SHFA	45	44	44	44	2,000
SHNI	7.23	7.51	7.5	7.5	4,000
SIBL	3.1	3.4	3.4	3.4	3,500
SIEM	639.99	640	638	640	200
SILK	2.23	2.29	2.24	2.26	757,500
SING	21.2	21	21	21	500
SKFL	14.88	14.95	14.3	14.95	12,500
SKRS	3.27	3.35	3.33	3.35	2,000
SLYT	28.25	28.99	28.99	28.99	500
SMBL	2.23	2.43	2.3	2.34	224,500
SMTM	8.11	8.15	7.8	7.91	18,000
SNAI	51.1	52.49	51.2	52.4	3,000
SNBL	7.37	7.64	7.44	7.55	143,000
SNGP	19.41	20.3	19.3	20	1,212,000
SPL	12.62	12.75	12.5	12.65	45,000
SPLC	2.6	2.73	2.6	2.65	5,000
SRVI	257.61	261.99	258.01	260	3,700
SSGC	19.55	19.75	19.35	19.61	74,000
SSIC	6	6	5.51	5.51	11,000
SSML	8.64	8.79	8.54	8.75	20,000
STPL	7.72	7.9	7.55	7.73	31,000
SUHJ	6.5	5.6	5.6	5.6	2,000
SUTM	193.8	185	184.25	185	1,000
TATM	32	32.8	32	32	11,000
TCLTC	40.89	42.93	42	42.93	482,500
TDIL	8.4	9.1	8.4	9.02	53,500
TELE	4.74	4.96	4.7	4.74	1,594,000
TGL	23.09	23.5	22.01	22.15	252,500
THALL	125.5	127.99	127	127.49	4,500
THCCL	28.08	28.25	26.68	27.54	118,000
TMFBLTFC2	100	0	0	100	0
TPL	8.15	8.15	7.83	7.91	50,000
TREET	81.3	85.36	81.9	83.86	229,000
TREI	1.96	2.07	2.06	2.06	18,500
TRG	10.04	10.34	9.95	10.03	2,006,500
TRIBL	1.8	1.82	1.73	1.82	5,500
TRIPF	207.5	209	197.15	202	25,100
TRSM	2.96	2.5	2.5	2.5	500
TSMF	3.05	3.09	3.09	3.09	1,000
TSPL	2.86	3.2	2.79	3.13	150,500
UBL	109.73	111.5	107.5	108.61	1,638,000
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	99.9971	0	0	99.9971	0
UCAPM	1.55	1.59	1.35	1.5	34,000
ULEVER	15000	15002	15000	15000.01	21,680
UNIC	9.5	9.75	9.7	9.75	1,000
WTCL	4.43	4.54	4.27	4.31	904,500
WTL	2.89	2.99	2.82	2.89	708,500
YOUW	4.01	4.18	3.9	4.1	17,000
ZAHT	15	15.9	15.82	15.9	1,000
ZIL	105.73	101	101	105.73	200
ZTL	5.39	6.29	5.55	6.12	25,000
Total Turnover					146,753,180

KSE EOD Daily Share Price Data - 27/06/2013

Weightiness of the crowd’s theme

"I have emphasized the word system because the investment theme of a crowd must always have an underlying economic logic that is easy to state and appeals to ordinary people. It is even better if the internal logic of the investment theme squares with facts people can personally experience. This system of belief must lead naturally to the conclusion that the market on which the crowd is focused will yield superior investment returns. This weightiness of the crowd’s theme is essential for it to be persuasive. It is what makes the crowd capable of attracting new members and permits the crowd to grow large enough to cause a market to make a substantial mistake."

Weightiness of the crowd’s theme

A certain sacrifice of independence in thought and action

"Investment crowds are like other social groups because they make it easier for their members to survive and prosper in society. The human species stands out among earth’s creatures in its instinctive drive and ability to form and cooperate in large social groups. Indeed, it cannot be far from the truth to assert that this cooperative instinct is responsible for the rapid development of human society over its relatively short recorded history. Our motto could be that social groups make life easier and safer. Everyone knows this to be true. Consequently people are willing to join social groups and are even willing to suffer inconvenience or other costs to be members. Among these costs are a certain sacrifice of independence in thought and action. Every member of a social group cedes to the group some part of his autonomy."

A certain sacrifice of independence in thought and action

Search for that edge

"Discouraging as this state of affairs may be to a prospective speculator, I think that one can progress only by confronting it squarely and thinking about its implications. The No Free Lunch principle is telling us that success in speculation must rest on personal traits, on abilities outside the reach of the majority of investors. It must also rest upon some arcane understanding of market behavior and of the behavior of investors and other speculators. Lewis and Short define the Latin adjectivearcanusto mean a thing that is hidden, concealed, secret, or private. To beat the market, one must develop and exploit a kind of skill that is inaccessible to most people. To discover the nature of this skill, we must turn our gaze inward. We must focus on human nature and the social relations that are the warp and woof of the world in which we live. It is here in the speculator’s relationship to crowds, in his ability to identify them, and in his ability to stand apart and act differently from them that his edge may be found."

Search for that edge

The lunatic factor

"The third risk is just as significant as the other two, perhaps more so. It is the risk associated with what I call the lunatic factor. Years of experience have taught me to ask, upon seeing what looks like a market mistake, whether the lunatics have taken over the asylum. It is important never to underestimate the buying or selling power of a crowd of market lunatics who are acting under the influence of some financial delusion or emotion, whether greed or (more commonly) fear. When the lunatics take over the market asylum, any market mistake can and probably will get a lot worse before it is corrected. In such a situation, rational calculation of underlying economic factors must yield to attempts to outguess the thinking processes and behavior of the lunatics. In such circumstances the market price can be nearly indeterminate, and the risks inherent in attempting to correct market mistakes are inordinately high."

The lunatic factor

The last one to know

"The second kind of risk I like to call “the last one to know” risk. When I think a market is making a mistake, the first thought that comes to my mind is: “What if other people know something I don’t?” My experience has been that every investor has the same fear of being the last to know. We will see that this plays an important role in causing markets to make mistakes. It certainly makes it difficult for the average investor to play any role in correcting these same mistakes."

The last one to know

KSE EOD Daily Share Price Data - 26/06/2013

For: June 26, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	102	105	104.5	105	2,500
ABL	69.65	70	69.3	69.3	17,500
ABOT	329.48	340	330	337.01	29,300
ACPL	133.85	133	132.1	132.1	4,500
ADMM	39.5	40	39	39.93	4,000
ADOS	73.5	74.5	72.5	73.62	63,500
AGIC	20.3	19.31	19.29	19.3	3,000
AGIL	77.5	76	74.51	76	1,000
AGL	11.6	11	10.7	10.89	56,500
AGTL	204.07	208.5	193.89	201.23	2,400
AHCL	22.68	22.85	22.45	22.5	152,500
AHCL-CJUN	22.72	0	0	22.53	0
AHL	38.14	39.5	38.4	38.51	118,500
AICL	78.45	79.83	78.11	78.32	284,000
AICL-CJUN	78.59	0	0	78.43	0
AKBL	15.55	15.8	15.31	15.33	990,000
AKBL-CJUN	15.58	0	0	15.35	0
AKZO	59.86	60.75	59.5	59.82	53,300
ALICO	29.84	30	30	30	500
AMTEX	2.75	2.89	2.7	2.72	273,500
ANL	6.47	6.98	6.44	6.52	2,613,500
ANSM	4.7	4.7	4.7	4.7	500
APL	539.8	565	545	557.72	81,500
ASHT	16.44	16.4	16.4	16.4	0
ASL	9	9.2	9	9.05	23,000
ASLPS	8.31	8.39	8	8.39	2,500
ATLH	184.23	189.9	180.11	186.06	3,400
ATRL	170.9	174	170.2	170.96	405,400
ATRL-CJUN	171.21	0	0	171.21	0
BAFL	18.56	19.56	18.35	18.86	11,890,000
BAFL-CJUN	18.59	0	0	18.89	0
BAFLTFC5	101.5	101.5	101.5	101.5	10,000
BAHL	27.47	28	27.25	27.34	789,500
BAHL-CJUN	27.52	0	0	27.38	0
BCML	61.26	60	60	60	500
BERG	23.15	23.75	23.01	23.15	46,000
BGL	6	6.3	6.3	6.3	500
BILF	5.38	5.01	4.38	4.44	25,500
BIPL	6.18	6.41	6.1	6.16	1,190,000
BOK	7	7.19	7	7	26,000
BOP	13.33	13.5	12.33	12.54	11,416,000
BPBL	6.01	7.01	5.55	6	214,500
BROT	3.7	3.99	3.2	3.8	23,000
BRR	3.65	3.85	3.65	3.66	10,500
BUXL	14.2	14	13.2	14	1,500
BYCO	10.52	10.81	9.9	10.33	4,950,500
CCM	50.75	50	50	50	500
CECL	16.46	15.75	15.75	15.75	0
CENI	13.95	14	13.95	13.95	3,000
CEPB	27.56	28.55	27	27.12	404,500
CFL	30	31.45	30.74	31.25	10,000
CHAS	9	8.6	8.6	8.6	500
CHBL	3.15	3.44	3.05	3.19	79,500
CHCC	59.93	60.74	58	58.18	380,000
CJPL	1.5	1.65	1.61	1.65	10,000
CLCPS	1.62	1.7	1.02	1.24	234,000
CML	4.34	4.6	4.34	4.43	446,500
COLG	1750	1837	1663	1835	7,800
COTT	2.95	3.3	2.75	3	7,500
CPAL	5.76	6.5	5.6	5.77	8,000
CPL	320.1	331.5	308.1	313.18	96,700
CPMFI	7.99	7.5	7.1	7.4	234,500
CPPL	38.55	39.25	38.11	38.4	13,500
CSAP	46.72	47.5	44.55	45.32	109,500
CSIL	6	7	7	7	8,500
CSM	2.14	2.05	1.9	2.03	82,000
CSUML	6.1	6.4	6.15	6.17	25,500
CWSM	10.53	11.1	10.6	10.99	21,000
CYAN	56.81	58.45	56.75	57.11	13,000
DAAG	5.21	4.35	4.35	4.35	1,000
DAWH	47.09	48.39	47	47.13	370,500
DBCI	3.89	4	3.65	3.75	124,000
DCH	2.94	3.14	2.9	2.91	43,000
DCL	7.05	7.19	6.62	6.84	913,000
DEL	2.98	3.18	2.77	2.94	4,500
DFML	4.3	4.58	4.3	4.43	362,500
DFSM	3.42	3.7	3.3	3.43	204,500
DGKC	83.28	84.49	82	82.83	4,609,000
DLL	58.09	59.99	59.8	59.99	1,500
DNCC	5.45	5.45	5.45	5.45	500
DOL	5.46	5.7	5.47	5.54	186,000
DREL	244.75	232.55	232.55	244.75	100
DSFL	2.51	2.63	2.1	2.41	870,500
DSIL	4.49	5.09	4.56	4.95	489,500
DSL	4.79	4.9	4.6	4.71	11,500
DWAE	3.25	3.3	3.25	3.25	48,500
DWSM	4.3	4.25	4.19	4.2	2,000
DYNO	38.5	39	39	38.5	2,500
ECOP	6.29	6.29	6.28	6.29	3,000
EFLTFC3	99.0196	0	0	99.0196	0
EFOODS	141.51	143.49	140	140.68	1,396,000
EFUG	90	90	88	89.21	8,500
EFUL	76	79.45	79.45	79.45	500
ELCM	18.5	19.5	19.5	19.5	0
ELSM	62.85	63.99	61.1	63.2	8,000
EMCO	3.1	3.3	3.25	3.25	16,500
ENGRO	121.57	124.5	119.8	120.84	5,126,000
ENGRO-CJUN	121.79	0	0	121.02	0
ENGROTFC	101.0968	0	0	101.0968	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	12.29	12.66	12.3	12.4	812,500
EWLA	7.9	7.48	6.9	6.91	48,000
EWLAR1	3.24	2.51	2.24	2.27	18,500
EXIDE	442.03	455	449.99	450.5	1,600
FABL	9.72	9.9	9.46	9.76	254,500
FATIMA	24.48	25.01	24.4	24.83	3,376,000
FCCL	13.41	13.6	13.07	13.19	10,915,500
FCCL-CJUN	13.43	0	0	13.21	0
FCIBL	2.84	3.2	2.9	3.2	1,000
FCSC	3.82	3.98	3.8	3.93	273,000
FDIBL	1.87	1.8	1.55	1.63	94,500
FECM	3.53	3.88	3.58	3.58	7,000
FECTC	49.56	50.4	48.51	48.69	21,000
FEM	3.75	4.25	3.99	4.25	22,000
FEROZ	106.1	108.99	105.1	105.1	6,000
FFBL	38.08	38.5	37.8	37.95	347,000
FFBL-CJUN	38.15	0	0	38.01	0
FFC	108.64	109.5	107.99	108.18	1,288,300
FFC-CJUN	108.84	0	0	108.34	0
FHBM	9.91	10	9.9	10	2,500
FIBLM	1.5	1.45	1.4	1.4	35,000
FLYNG	4.66	4.81	4.51	4.56	382,000
FML	34.92	33.5	33.5	33.5	1,000
FNBM	5.61	5.92	5.9	5.9	7,500
FNEL	5.13	6.06	4.8	5.5	344,000
FPJM	2.4	2.37	2.01	2.28	3,500
FRCL	5.41	5.21	5.2	5.2	3,500
FRSM	28.5	29.9	28.01	28.02	60,500
FUDLM	9.7	9.99	9.4	9.4	2,500
GADT	125	124	122	124	2,500
GAIL	4.6	4.88	4.87	4.87	60,500
GAMON	4.99	5.18	4.5	4.5	1,500
GASF	8.18	8.25	8.15	8.17	125,000
GATM	22.06	23.16	22.07	23	75,000
GFIL	10.69	11.48	10.1	10.26	23,000
GGL	23.99	24.75	24.05	24.5	161,000
GHGL	63.99	65	65	63.99	500
GHNI	18.52	19.2	18.65	18.92	11,000
GHNL	7.6	7.8	7.52	7.6	22,500
GLAT	30.45	31.97	31.5	31.85	6,000
GLAXO	117.69	123.57	119.45	123.52	360,500
GSPM	4.35	4.45	4.45	4.45	500
GTYR	41.67	42.69	41.25	42.06	85,500
GWLC	10.47	10.95	10.52	10.95	11,000
HABSM	23.9	24.2	23.8	24	31,500
HADC	2.69	2.97	2.61	2.7	47,000
HAFT	39.41	41.38	41.38	41.38	500
HAL	23.5	24.67	24.25	24.67	6,500
HBL	115.69	118.1	115.5	115.81	279,300
HCAR	42.08	43.8	41.51	42.41	263,000
HICL	12.75	12.75	12.75	12.75	5,000
HINO	118.69	122	118.1	118.1	1,500
HINOON	78.98	81	79	80.7	3,500
HIRAT	15.44	15	14.95	15	21,000
HMB	17.44	17.89	17.49	17.5	74,500
HMIM	2.3	2.35	2.35	2.3	1,000
HSPI	21.38	22.29	22.29	22.29	500
HUBC	61.22	61.99	60.4	60.6	1,861,500
HUBC-CJUN	61.33	0	0	60.69	0
HUMNL	38.28	38	37	38	5,500
HWQS	19.5	18.565	18.565	18.565	0
IBLHL	40.25	40.8	38.25	38.85	4,000
ICCT	3	3.05	3	3	3,000
ICI	168	169.9	168	168.5	19,200
ICIBL	1.36	1.62	1.41	1.55	219,000
IDEN	6.9	7.9	7.01	7.9	136,500
IFSL	14	14.2	14	14	2,500
IGIBL	1.81	1.88	1.81	1.82	533,000
IGIIL	127.89	134	126	132.83	7,000
INDU	310	312	312	312	2,200
INIL	44.5	46	44.4	45.1	47,500
INKL	7	7.3	6.05	7.3	2,500
ISIL	167.5	172	172	172	500
ISL	17.2	17.64	17.03	17.2	71,500
ISTM	17.35	17.3405	17.3405	17.3405	0
JDMT	64.2	64.5	62	64.5	2,000
JGICL	61.22	60	60	60	2,500
JKSM	23.94	25.09	25.09	25.09	1,000
JOPP	11.22	11.25	10.8	10.8	5,000
JPGL	3.99	4.4	4.05	4.15	4,064,500
JSBL	4.11	4.6	4.2	4.45	2,203,000
JSCL	11.59	12.38	11.5	11.68	16,943,000
JSGCL	31	32.49	31	31	22,500
JSIL	6.87	7.5	6.8	6.89	3,585,500
JSTFC6	100.25	0	0	100.25	0
JUBS	5.46	6	5.65	5.65	2,500
KAPCO	62.55	63.99	62.8	63.04	635,500
KAPCO-CJUN	62.66	0	0	63.13	0
KASBB	2.07	2.18	2.02	2.04	347,000
KASBSL	6.3	6.7	6.3	6.55	92,500
KCL	14.05	14.5	13.05	13.8	9,500
KESC	6.33	6.55	6.03	6.16	2,267,000
KESCTFC1	100	0	0	100	0
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KHYT	26.125	27.43	27.43	27.43	0
KOHC	85	86	84	84.75	162,000
KOHE	37.5	37.5	35.7	35.73	7,500
KOHP	5.03	5.77	5	5.07	5,000
KOHTM	12.7	13.7	13	13.11	15,000
KOIL	2.88	2.96	2.7	2.88	64,000
KOSM	9.7	10.37	9.8	10.12	39,500
KSBP	83.5	82	79.33	80.67	5,000
KSTM	3	3	3	3	1,500
KTML	17.26	17.5	16.26	16.55	103,500
LEUL	4.92	5.6	5.6	5.6	500
LINDE	171	172	170	170.7	2,500
LOTCHEM	7.47	7.85	7.4	7.48	6,535,500
LPCL	8.65	8.84	8.3	8.33	2,674,000
LUCK	202.97	213	203.5	210.69	1,754,200
LUCK-CJUN	203.34	0	0	211	0
MACFL	24.22	24.25	23.5	23.8	39,000
MARI	130.96	137.5	130.7	137.5	375,000
MCB	256.07	262.44	243.27	244.43	3,389,200
MCB-CJUN	256.54	0	0	244.79	0
MCBAH	17.01	16.94	16.01	16.25	22,000
MEBL	29.5	29.52	28.62	29.35	14,500
MEHT	95.9	97	93	93.8	10,300
MERIT	19.5	20.49	20.49	20.49	500
MFFL	480	500	500	480	100
MFTM	2.8	3	2.5	3	11,000
MIRKS	46.5	44.18	44.18	44.18	500
MLCF	22.73	23.05	21.9	22.11	5,836,000
MODAM	1.51	1.55	1.55	1.55	95,000
MQTM	20.65	20.84	20.84	20.84	500
MRNS	63	62	62	62	1,000
MSOT	26.25	27.56	26	26	39,500
MTIL	2.65	2.69	2.15	2.53	12,000
MTL	523.92	527	520	523.19	5,900
MUBT	3.94	4.94	3.98	4.94	94,500
MUCL	46.95	49	49	49	500
MUREB	259.95	265	254	256.52	5,600
MWMP	3.77	3.82	3.78	3.8	16,000
NAGC	68.85	70.49	65.7	70.45	3,000
NATF	365	373	363	363	8,200
NBP	41.2	41.94	40.93	41.4	3,676,500
NCL	61.78	63.2	60.6	61.49	2,946,000
NCPL	32.57	34.15	32.75	33.78	608,000
NESTLE	6251	6300	6200	6250	140
NETSOL	33	34.39	32.7	33.27	1,055,500
NEXT	4.87	4.75	4.7	4.73	26,000
NIB	2.34	2.38	2.15	2.27	1,908,500
NIBTFC	99.6471	0	0	99.6471	0
NICL	4.09	4.25	4.05	4.12	422,000
NML	96.81	98.65	95.2	95.73	1,037,000
NPL	33.61	34.8	33.5	34.41	481,500
NRL	233.9	239.85	231.99	236.91	127,000
OGDC	232.22	234.99	230.01	231.95	410,900
OLPL	18.25	18	18	18	3,000
OLTM	8.39	8.98	8.98	8.98	500
OTSU	45.5	46.95	45	45	4,500
PACE	4.18	4.34	4.01	4.05	1,406,500
PAEL	15.9	16.36	14.9	15.04	3,430,500
PAKRI	21.72	22.5	21.22	22.08	908,000
PAKT	153	159.99	146.61	148.06	7,000
PASL	4.27	4.59	4.28	4.37	1,348,000
PASM	5.2	5	4.65	4.7	6,500
PCAL	67.4	65.5	64.03	64.03	5,000
PGF	24.9	25	24.5	24.65	23,000
PIAA	9.62	9.8	8.9	9.01	2,165,000
PIF	11.23	11.63	11.45	11.5	417,500
PINL	9.23	8.69	8.23	8.23	333,500
PIOC	29.38	29.98	29.1	29.39	244,000
PKGI	10	11	11	11	500
PKGP	24.39	25.1	23.18	23.79	1,131,000
PKGS	219	220	216.6	218.01	38,500
PMI	1.8	1.94	1.52	1.69	209,000
PMPK	222.25	227	220	220	700
PMTFC6	100.009	0	0	100.009	0
PNGRS	2.9	2.7	2.4	2.46	5,000
PNSC	44.56	46.15	45.51	45.51	5,000
POL	497.73	507	492	493.99	240,200
POWER	6.93	7.9	7.3	7.83	68,500
PPL	209.47	212.5	208	209.35	1,386,400
PPP	42.85	43	42.75	42.75	2,000
PRL	82.86	83.51	82	82.2	10,500
PRWM	31	32	31	31.04	3,000
PSMC	140	144	140	143.3	49,500
PSO	319.01	323.99	305	313.41	2,968,600
PTC	21	21.55	20.6	21.37	19,973,500
QUICE	8.59	8.95	8.45	8.5	367,500
RAVT	2.35	2.37	2.35	2.35	12,500
REDCO	3.99	3.37	3.25	3.29	6,500
REWM	33.4	34.17	34	34	4,000
SAIF	24.99	25.59	24	24.09	30,500
SANSM	19	20	18	19.33	1,500
SAZEW	20.74	21.47	20.25	21.15	2,500
SBL	2.61	2.8	2.61	2.62	458,500
SCBPL	16.34	17	16.2	16.71	11,500
SCLL	5.35	5.32	5.3	5.3	19,000
SCM	13.87	13.81	13.6	13.6	1,500
SEARL	81.64	83.75	80.06	81.17	55,000
SEL	31.9	32	32	32	5,000
SEPCO	3.97	4.44	4.1	4.15	2,539,500
SEPL	66	67.5	66	66	6,500
SFL	167.3333	168.0025	168.0025	168.0025	0
SGML	22.14	22.99	21.55	21.55	19,000
SGPL	3.2	3.31	3.25	3.25	6,500
SHEL	143.72	145	141.1	142.37	62,500
SHNI	8	7.23	7.23	7.23	500
SIBL	3.1	3.1	3.1	3.1	2,500
SIEM	623.04	639.99	621.01	639.99	550
SILK	2.18	2.34	2.18	2.23	1,098,000
SING	21.79	22.65	21.2	21.2	9,500
SITC	199.01	200	198	198.61	6,500
SKFL	14.81	15	14.3	14.88	13,500
SKRS	3.19	3.3	3.25	3.27	11,000
SLYT	28	28.25	28.25	28.25	1,000
SMBL	2.45	2.55	2.1	2.23	418,500
SMTM	8.49	8.29	8.1	8.11	26,000
SNAI	50	51.13	51.07	51.1	1,000
SNBL	7.32	7.5	7.35	7.37	56,500
SNGP	19.73	20.14	19.01	19.41	875,000
SPL	12.51	12.75	12.5	12.62	92,500
SPLC	2.73	2.89	2.55	2.6	88,500
SPLCTFC3	50	0	0	50	0
SRVI	265.66	270	257	257.61	10,200
SSGC	19.47	19.8	19.35	19.55	150,000
SSML	8.59	8.75	8.6	8.64	14,500
STCL	9.4	10	9.5	9.75	1,000
STJT	34.51	36	36	36	500
STPL	8	7.8	7.7	7.72	21,500
TATM	33	32.2	31.7	32	30,500
TCLTC	38.95	40.89	38.75	40.89	459,000
TDIL	7.56	8.56	7.5	8.4	131,000
TELE	4.91	5	4.7	4.74	2,624,000
TGL	24.1	24	23.01	23.09	94,500
THALL	122.45	126.9	122.1	125.5	28,500
THCCL	27.96	28.75	26.57	28.08	67,000
TMFBLTFC2	100	0	0	100	0
TPL	8	8.4	8	8.15	197,500
TREET	77.43	81.3	79.75	81.3	182,000
TREI	2.09	2.15	1.9	1.96	39,500
TRG	9.66	10.58	9.7	10.04	10,999,500
TRIBL	1.8	1.98	1.98	1.8	9,500
TRIPF	209.4	210	205	207.5	500
TRPOL	1.8	1.72	1.7	1.72	2,500
TSMF	2.72	3.25	3.05	3.05	4,000
TSPL	2.72	3.2	2.71	2.86	449,500
UBL	110.85	113	109.17	109.73	595,000
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	99.9971	0	0	99.9971	0
UCAPM	1.64	1.6	1.5	1.55	101,500
UDPL	14.95	15.5	14	15.4	9,500
ULEVER	15000	15001	15000	15000	6,720
WTCL	4.42	4.73	4.35	4.43	3,087,000
WTL	2.89	3	2.86	2.89	1,290,000
WYETH	1620	1601	1600	1600.5	100
YOUW	4.06	4.05	4	4.01	6,000
ZTL	5.3	5.4	5.3	5.39	4,500
Total Turnover					203,257,510

KSE EOD Daily Share Price Data - 26/06/2013