KSE EOD Daily Share Price Data - 04/03/2013

For: March 04, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6.66	6.65	6.5	6.59	37,500
AASM	16	16	16	16	500
ABL	68.4	68.95	68.5	68.55	12,500
ABOT	209.6	215	209.1	211.53	1,200
ACPL	98.5	101	98	99.8	37,500
ADOS	21.25	22.31	22.31	22.31	6,000
AGIC	20	20	19.75	20	34,000
AGIL	76.5	79.89	76	79.75	6,000
AGL	12.24	12.24	12	12	16,000
AGTL	228	230.75	229.8	230	11,300
AHCL	24.58	24.75	24.35	24.42	414,500
AHCL-CMAR	24.82	0	0	24.65	0
AHCL-CMAY	25.39	0	0	25.22	0
AHCL-MAR	24.74	24.9	24.7	24.7	28,500
AHI	14.45	14.35	14.35	14.35	1,500
AHL	37.13	37.25	36.75	36.87	21,000
AHTM	18	17.01	17.01	18	500
AICL	75.06	75.2	73.36	73.71	807,500
AICL-CMAR	75.81	0	0	74.42	0
AICL-CMAY	77.55	0	0	76.13	0
AICL-MAR	75.69	75.68	74.05	74.19	208,500
AKBL	19.42	20.05	19.21	19.53	4,632,000
AKBL-CMAR	19.61	0	0	19.72	0
AKBL-CMAY	20.06	0	0	20.17	0
AKDCL	59	61.45	56.7	61.45	1,000
AKZO	93.59	98.26	98.26	98.26	500
ALICO	22	22.49	22.49	22.49	2,000
ALTN	10.5	10.05	10	10	15,000
AMTEX	2.58	2.75	2.62	2.63	83,500
ANL	8.36	8.46	7.6	8.03	4,679,500
APL	497.75	495.99	493	494.82	17,600
ARM	30.5	30.6091	30.6091	30.6091	0
ASHT	16.98	17.98	17	17	25,000
ASL	9.25	9.3	9.1	9.15	13,000
ASLPS	8.8	8.6	8.5	8.5	5,000
ATBA	245	246	240	245.33	2,300
ATIL	46.91	47.49	46.4	47	31,500
ATLH	182.85	184	178.5	183.92	5,400
ATRL	184.34	184.6	183	183.21	89,300
ATRL-CMAR	186.17	0	0	184.97	0
ATRL-CMAY	190.44	0	0	189.22	0
ATRL-MAR	183.39	183	181.85	182.1	53,000
BAFL	18.52	18.99	18.56	18.77	6,843,500
BAFL-CMAR	18.7	0	0	18.95	0
BAFL-CMAY	19.13	0	0	19.39	0
BAHL	29.51	30.2	29.47	29.88	1,775,500
BAHL-CMAR	29.8	0	0	30.17	0
BAHL-CMAY	30.49	0	0	30.86	0
BAPL	14.17	14.6	14	14	9,500
BCL	37.5	38.7	38.7	38.7	500
BCML	33.7	35.35	34	35.19	21,500
BERG	21.83	22.09	21.32	21.43	18,000
BHAT	300	305	305	305	300
BIPL	8.2	8.5	8.05	8.21	489,000
BOK	6.27	6.5	6.12	6.2	30,000
BOP	9.05	9.18	8.8	8.86	1,212,000
BPBL	6.71	6.11	6.11	6.11	1,500
BPL	38.08	39.98	39.96	39.98	27,000
BROT	3.02	3.14	3.14	3.02	2,000
BRR	3.5	3.45	3.1	3.36	12,000
BUXL	9.6	10	10	10	500
BWCL	34.44	36.16	36.15	36.15	1,500
BYCO	13.08	13.15	12.85	12.97	1,165,500
CENI	13.94	13.27	13.2	13.2	8,500
CEPB	21.77	21.7	21.25	21.48	14,500
CFL	26.89	26	25.8	25.8	2,000
CHAS	9	8.7	8.65	8.7	4,000
CHBL	2.69	2.55	2.52	2.52	27,000
CHCC	51.29	52.05	51	51.36	298,500
CLCPS	0.94	0.93	0.9	0.91	22,500
CLOV	65	67.5	64.25	67.5	2,000
CML	4.68	4.8	4.65	4.71	270,500
CPAL	7.35	8.35	6.57	8.29	54,500
CPL	260.08	262	260.1	260.28	12,900
CPMFI	6.5	6.5	6.5	6.5	15,000
CPPL	36.32	36.5	35.81	36.05	19,500
CRTM	14.95	14.1	14.06	14.06	126,000
CSAP	33.25	33.6	31.59	31.67	393,500
CSM	1.72	1.78	1.78	1.78	1,000
CSUML	5.85	5.95	5.85	5.85	20,000
CWSM	7.7	7.9	6.85	7.9	2,000
CYAN	51.03	52	49.91	50.98	27,000
DAWH	44.64	46.87	46	46.87	3,032,000
DBCI	2.42	2.46	2.36	2.43	62,000
DCH	2.6	2.88	2.6	2.75	32,000
DCL	5.13	5.16	5.05	5.07	442,500
DCM	2.9	2.85	2.85	2.85	1,000
DEL	2.13	2.15	2	2.15	34,000
DFML	2.35	2.4	2.37	2.37	73,000
DFSM	3.67	3.8	3.65	3.66	142,000
DGKC	63.47	63.79	62.7	63.42	4,235,500
DLL	49.3	50	48.5	48.5	10,000
DMTM	11.7	10.7	10.7	10.7	1,000
DNCC	5.9	5.41	5.4	5.4	9,500
DOL	5.58	5.68	5.41	5.6	60,000
DSFL	2.19	2.23	2.14	2.14	467,500
DSIL	3.78	3.95	3.61	3.71	58,000
DSL	4.6	4.58	4.21	4.58	25,000
DSML	6.13	6.66	6.66	6.66	500
DWSM	2.86	2.85	2.8	2.85	15,500
DYNO	26.01	25.5	25.05	25.25	38,500
ECOP	5.78	5.9	5	5.25	53,500
EFOODS	132.26	132.89	130.61	131.86	2,346,500
EFUG	85.01	85	84.5	85	7,500
ELCM	33.9667	33.89	33.89	33.89	10,000
EMCO	3.01	3	2.85	2.9	5,500
ENGRO	122.53	123.9	121.52	123.13	6,134,000
ENGRO-CMAR	123.75	0	0	124.31	0
ENGRO-CMAY	126.59	0	0	127.17	0
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	10.39	10.49	10.26	10.3	670,000
EXIDE	316	312	312	312	400
FABL	10	10.39	9.9	9.97	157,500
FANM	4.65	4.5	4.5	4.5	11,500
FASM	88.3	85.26	85	85	7,500
FATIMA	24.39	24.39	24	24.13	407,000
FCCL	8.54	8.63	8.34	8.4	17,241,500
FCCL-CMAY	8.82	0	0	8.68	0
FCCL-MAR	8.63	8.69	8.43	8.48	1,899,500
FCIBL	3	3	3	3	500
FCSC	4.29	4.38	3.95	4.33	105,500
FDIBL	1.89	1.89	1.85	1.89	2,000
FDMF	6.51	6.55	6.55	6.55	35,000
FECTC	35.75	36	35.45	35.6	19,000
FEM	3.03	3.25	2.9	2.9	1,000
FFBL	38.88	39	38.77	38.82	118,000
FFBL-CMAR	39.27	0	0	39.19	0
FFBL-CMAY	40.17	0	0	40.09	0
FFC	113.94	114.1	113.01	113.19	488,100
FFC-CMAR	115.07	0	0	114.28	0
FFC-CMAY	117.71	0	0	116.9	0
FHAM	9	8.89	8.89	8.89	1,000
FIBLM	1.4	1.4	1.4	1.4	1,000
FLYNG	3.48	3.59	3.43	3.47	62,500
FNEL	2.61	2.68	2.5	2.68	91,500
FPJM	2.35	2.35	2.21	2.35	4,500
FRCL	4.17	4.5	4.5	4.5	1,000
FTHM	74	71	70.3	74	300
FTSM	1.73	1.73	1.73	1.73	1,500
FUDLM	8.36	8.3	8.3	8.3	22,000
GADT	110.01	109	107.75	108.5	10,000
GAIL	3.5	3.6	3.49	3.52	3,500
GASF	7.01	7.15	7.02	7.05	107,500
GATM	22.15	21.71	21.7	21.7	1,000
GGL	25.51	26.78	25.5	26.78	663,000
GHGL	72	72	72	72	10,000
GHNI	15.59	16.35	15.5	15.86	62,500
GHNL	6.04	6.45	5.9	6.21	91,000
GLAXO	77.14	77.9	77	77.46	120,000
GLPL	147	140	140	140	500
GRAYS	43.5	44.9	44.9	43.5	1,500
GSPM	5.99	5.88	5.88	5.88	500
GTYR	32.11	32.49	32.2	32.49	15,000
GUSM	5.15	5	5	5	6,000
GWLC	10.75	10.75	9.75	10.15	25,000
HABSM	22	21.9	21.75	21.81	14,000
HADC	2.16	2.33	1.32	2.11	26,000
HAL	24.5	23.8	23.3	23.7	4,000
HBL	115.13	115.9	115	115.42	37,900
HCAR	30.85	31.69	30.16	31	175,500
HICL	13.4	13.44	13.07	13.39	8,000
HINOON	61.14	64.19	63	64.16	52,500
HMB	18.51	18.65	18.46	18.6	40,000
HMIM	3	2.85	2.7	2.7	1,500
HUBC	53.4	54	53	53.38	207,000
HUBC-CMAR	53.93	0	0	53.89	0
HUBC-CMAY	55.17	0	0	55.13	0
HUMNL	25	25.48	24.5	25.48	3,000
IBLHL	25	25	25	25	2,500
ICCT	3.41	3.41	3	3.11	9,000
ICI	142.09	146	142.9	145.13	58,400
ICIBL	1.71	1.7	1.6	1.69	65,500
IFSL	16.5	16.5	16.4	16.49	31,500
IGIBL	2.11	2.14	2.09	2.14	147,500
IGIIL	107.52	110.58	107	107.5	2,500
INDU	307.32	319	302	316.45	27,900
INIL	30.02	30	29.35	29.38	92,000
ISL	12.1	12.05	12.05	12.05	5,000
ISTM	16.23	16.45	15.23	15.23	6,500
JDMT	34.05	35.69	35.5	35.55	12,000
JGICL	67.06	67	66.94	67	8,000
JLICL	90.1	90.5	88.1	90	31,000
JOPP	9.37	9.5	9.15	9.5	2,000
JPGL	1.66	1.75	1.62	1.69	89,500
JSBL	5.73	5.89	5.7	5.77	456,000
JSCL	17.54	17.9	17.31	17.61	7,276,500
JSGCL	37.5	36.5	35.63	35.79	17,500
JSGF	9.63	9.73	9.65	9.67	90,500
JSIL	8.74	8.8	8.5	8.58	376,000
KAPCO	53.58	54	53.23	53.83	43,000
KAPCO-CMAY	55.35	0	0	55.6	0
KASBB	2.02	2.1	2.05	2.08	32,000
KASBSL	5.34	5.29	4.95	5.1	28,500
KESC	5.94	6.09	5.83	5.89	1,242,000
KML	17.61	18.19	18	18	29,500
KOHC	74.83	75	73	74.63	20,500
KOHE	22.75	23	22.61	22.89	28,000
KOHP	2.7	2.75	2.5	2.75	8,500
KOHS	3.77	3.8	3.8	3.8	1,000
KOHTM	12.24	12.19	11.24	11.24	27,500
KOIL	2.82	2.82	2.68	2.76	120,000
KOSM	7.8	7.8	7.36	7.43	11,500
KSTM	2.61	2.5	1.65	1.65	1,000
KTML	15.1	15.09	14.91	14.95	70,500
LEUL	4	3.7	3.7	3.7	500
LINDE	155	159.94	157	158.6	1,600
LOTPTA	7.24	7.96	7.29	7.69	30,127,500
LPCL	5.7	5.88	5.52	5.73	4,868,500
LUCK	166.93	166.8	165.02	166.02	167,100
LUCK-CMAR	168.59	0	0	167.61	0
LUCK-CMAY	172.46	0	0	171.47	0
MACFL	26.88	27	26.55	26.69	14,500
MARI	98.88	99.75	98.11	98.21	113,500
MCB	230.7	231.97	223.85	225.03	357,900
MCB-CMAR	232.99	0	0	227.19	0
MCB-CMAY	238.34	0	0	232.42	0
MDTL	5.13	4.99	4.7	4.98	2,500
MEBL	26.99	27.5	25.65	27	589,500
MEHT	100.5	95.5	95.5	95.5	2,000
MFTM	2.65	2.6	2.6	2.6	8,000
MLCF	17.5	17.65	16.75	16.92	7,459,500
MODAM	1.47	1.5	1.4	1.5	2,500
MQTM	21	20.98	20.98	20.98	2,000
MRNS	49.5	50.89	47.05	49.48	7,500
MSOT	29.6	29.88	29.88	29.88	500
MTIL	1.8	1.94	1.94	1.8	500
MTL	515	510.99	500	507.91	19,600
MUBT	7.45	8.4	7	7.99	14,500
MUREB	154.63	148.51	147.5	147.5	4,600
MWMP	3.02	3.1	3.1	3.02	1,000
NAGC	51.5	49.5	49.5	49.5	500
NATF	320	325	316	325	300
NBF	5.49	5.08	5.01	5.05	26,500
NBP	54.43	54.44	53.91	54.31	1,688,000
NCL	45.98	46.64	45.01	46.4	1,112,500
NCPL	26.57	27.45	26	27	1,799,000
NETSOL	23.54	23.98	23.15	23.5	693,500
NETSOL-MAR	23.76	24	23.99	24	5,500
NEXT	5	4.6	4.25	4.34	37,000
NIB	2.36	2.38	2.3	2.33	2,918,500
NIBTFC	99.9412	0	0	99.9412	0
NICL	3.44	3.59	3.3	3.56	660,500
NML	75.12	76.5	74.7	76.13	4,526,500
NML-CMAR	75.87	0	0	76.86	0
NONS	23.6	24.48	23	23.25	3,000
NOPKNV	42.06	41	41	41	3,000
NPL	23.88	24.3	23.7	24.15	135,000
NRL	220.25	228	222	223.12	112,800
NSB10Y1	100	0	0	100	0
OGDC	207.27	208.97	205.51	206.2	120,000
OLPL	15.5	15.75	15.5	15.5	18,000
OLSM	3.79	3.5	3.5	3.5	4,500
OTSU	36.1	34.3	34.3	34.3	2,000
PACE	3.83	4.14	3.7	4.01	4,305,000
PAEL	9.22	9.75	9.21	9.39	1,257,500
PAKD	55.95	57.9	56.2	56.9	2,500
PAKRI	24.94	25.02	24.8	24.93	108,000
PAKT	77	80.85	79.45	80.11	301,000
PASL	2.89	2.97	2.8	2.91	435,500
PASM	6.75	7.2	7.2	7.2	500
PEF	9.55	9.6	9.6	9.6	10,000
PGCL	173.45	182.12	164.78	164.78	32,800
PGF	16.29	16.15	16.05	16.05	106,000
PGLC	6.9	5.9	5.9	5.9	0
PIAA	7.09	7.49	6.18	6.77	15,003,500
PICT	180.99	185	185	180.99	100
PIF	7.19	7.24	7.03	7.15	29,000
PIL	6.75	6.53	6.2	6.53	2,500
PINL	8.5	8.7	8.45	8.7	10,000
PIOC	21.33	21.45	20.27	20.47	1,146,500
PKGI	16	16.95	16	16.43	1,500
PKGP	23.3	23.8	22.14	22.39	996,000
PKGS	196.27	196	193.1	193.65	17,000
PMI	1.65	1.71	1.65	1.7	31,500
PMPK	192.79	202.42	194	202.42	2,800
PMTFC6	99.5428	0	0	99.5428	0
PNGRS	2.9	2.71	2.71	2.71	2,500
PNSC	39.17	40.9	39.15	40.56	35,000
POL	479.13	482.48	477.25	478.88	108,700
POL-CMAR	483.89	0	0	483.47	0
PPL	181	181	177.71	178.63	1,532,900
PPL-CMAR	182.8	0	0	180.34	0
PPP	38.02	38.7	38.49	38.5	4,000
PRET	103.06	105	103	105	3,500
PRL	84.05	84.5	82.76	83	17,500
PRWM	31.12	31.01	31.01	31.01	1,000
PSEL	188.72	195	195	188.72	3,500
PSMC	109.36	114	107.6	111.6	199,500
PSO	247.06	249.45	245	248.25	766,600
PSO-CMAR	249.51	0	0	250.63	0
PSYL	13.31	13	12.5	13	1,000
PTC	23.32	23.45	23	23.15	3,834,500
QUET	33.84	35	32.15	32.15	5,000
QUICE	7.71	8.71	7.5	8.71	6,527,000
RAVT	2.53	2.55	2.5	2.5	21,000
REDCO	3.42	3.65	3.35	3.5	11,500
REST	28.3	28.99	28.99	28.99	1,000
REWM	22.05	23.15	22.51	23.15	21,000
RICL	9.65	9.65	9	9.65	24,500
SAIF	21.17	21	20.15	20.74	33,500
SAPL	374.84	393.58	370	393.58	900
SAPT	242.37	230.5	230.5	230.5	500
SARC	7.95	7.59	7.59	7.95	6,500
SAZEW	17.2	17.33	17.1	17.27	14,500
SBL	2.45	2.75	2.42	2.51	38,000
SCBPL	12.86	12.55	12	12.5	96,500
SEARL	47.7	48	47	47.51	61,000
SEL	27.55	27.65	27.65	27.65	500
SEPCO	1.42	1.47	1.42	1.44	50,500
SEPL	54	53	53	53	1,000
SFAT	14.4	14	14	14	1,000
SFLL	26.12	27.42	27.42	27.42	0
SGML	16.01	16	15.6	15.6	11,000
SHCI	3.74	3.8	3.52	3.52	4,000
SHCM	23.055	21.91	21.91	21.91	0
SHEL	137.3	130.44	130.44	130.44	14,600
SHSML	22	23.1	22.44	23.1	46,500
SIEM	600	603	600	600	1,200
SILK	2.18	2.15	2.09	2.12	1,652,500
SING	21.25	20.99	20.75	20.75	21,000
SITC	188	187.99	186.3	187.15	300
SKFL	8.62	9	8.13	8.52	100,500
SKRS	3.5	3.6	3.45	3.47	1,500
SLYT	31.31	30.1	29.75	29.75	31,000
SMBL	2.62	2.69	2.58	2.68	253,000
SMCPL	9.1	8.99	8.5	8.99	2,500
SMTM	5.9	5.7	5.52	5.7	6,500
SNBL	6	6.13	5.93	6.03	167,500
SNGP	21.52	22.22	21.38	21.97	1,951,000
SPL	12.42	12.59	12.3	12.38	245,000
SPLC	2.75	2.75	2.75	2.75	1,000
SSGC	18.1	18.35	17.93	18.23	323,500
SSML	9.1	9.15	8.83	8.91	61,500
STJT	31.05	31.2	30.1	30.2	3,500
STPL	7.83	7.55	7.51	7.51	6,500
SURC	65	62.16	62.1	62.16	1,500
SUTM	214	224.7	224	224.7	1,000
SZTM	29.17	28.1	28	28	1,000
TCLTC	32.21	33	32.05	33	4,500
TDIL	9.6	9.55	9.05	9.42	8,500
TELE	6.97	7.2	6.55	6.83	8,738,000
TGL	18.01	18	17.7	17.76	58,500
THALL	95.98	98.9	92.01	94.56	83,000
THCCL	26.19	25.06	24.95	25	2,500
TPL	6.69	6.93	6.55	6.69	36,500
TREET	60.04	60.85	59.05	59.18	6,000
TREI	2.05	2	2	2	15,000
TRG	6.59	7.12	6.36	6.93	6,558,000
TRIBL	2.51	2.62	2.6	2.6	10,500
TRIPF	182.3	185.75	182	182.12	111,500
TRPOL	2	2	1.82	2	7,000
TSMF	2.48	3.48	2.7	3.42	126,000
TSML	80.4	83.9	80.9	83.9	1,000
TSPL	1.49	1.52	1.41	1.51	26,000
UBDL	25.9	27.15	26.1	26.1	1,000
UBL	93.12	93.3	92.01	92.91	891,000
UBL-CMAR	94.05	0	0	93.8	0
UBL-MAR	93.5	93.5	93	93.5	6,500
UBLTFC4	102.15	0	0	102.15	0
UCAPM	3.64	3.29	3	3	11,500
UDPL	16.82	17.49	15.82	15.82	23,000
UNIC	10	10.01	10.01	10.01	1,000
UVIC	4.31	4.6	4.2	4.6	3,000
WAHN	48.13	48.01	47	47.05	18,000
WTCL	3.41	3.55	3.38	3.44	1,419,000
WTL	3.29	3.4	3.15	3.23	3,515,000
YOUW	3.45	3.45	3.15	3.3	11,000
ZAHT	14.9	14.02	13.9	13.9	5,000
ZIL	96.87	97	92.03	92.33	1,300
ZTL	5.18	5.9	5.4	5.9	2,500
Total Turnover					196,500,900

KSE EOD Daily Share Price Data - 04/03/2013

KSE EOD Daily Share Price Data - 01/03/2013

For: March 01, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6.9	6.98	5.9	6.66	190,000
ABL	68.5	69	68.4	68.4	41,000
ABOT	218.94	220	209	209.6	36,300
ACPL	99.11	99.05	98.5	98.5	6,000
ADOS	20.24	21.25	21.25	21.25	1,000
AGIL	74.16	76.5	76.49	76.5	2,000
AGL	12.23	12.9	11.75	12.24	297,000
AGTL	228.54	228	226.5	228	3,600
AHCL	24.16	24.85	24.25	24.58	2,218,000
AHCL-CMAR	24.41	0	0	24.82	0
AHCL-CMAY	24.97	0	0	25.39	0
AHCL-MAR	24.39	25.05	24.53	24.74	234,000
AHI	14.55	14.51	14.45	14.45	4,500
AHL	36.2	38.01	36.1	37.13	170,000
AICL	75.39	76.75	74.7	75.06	1,142,500
AICL-CMAR	76.17	0	0	75.81	0
AICL-CMAY	77.91	0	0	77.55	0
AICL-MAR	75.75	76.98	75.5	75.69	212,000
AKBL	18.74	19.6	18.7	19.42	7,822,000
AKBL-CMAR	18.93	0	0	19.61	0
AKBL-CMAY	19.37	0	0	20.06	0
AKDCL	58	59	55.75	59	1,000
AKZO	89.14	93.59	93.59	93.59	300
ALICO	21.85	22.14	21.9	22	5,500
ALTN	10.5	10.5	10.5	10.5	2,000
AMBL	12.35	13.35	13.35	13.35	500
AMTEX	2.69	2.75	2.56	2.58	187,500
ANL	8.76	9.4	8.3	8.36	26,788,000
APL	498.66	498	497	497.75	2,400
ASHT	15.9886	16.98	16.98	16.98	3,000
ASL	9.69	9.6	9.25	9.25	34,000
ASLPS	8.99	8.8	8.5	8.8	10,500
ATBA	246	246	245	245	1,300
ATFF	10.25	10.25	10.1	10.1	6,000
ATIL	47.55	47.85	46.7	46.91	42,500
ATLH	180.3	185	180	182.85	7,500
ATRL	184.21	187.5	183.81	184.34	863,600
ATRL-CMAR	186.11	0	0	186.17	0
ATRL-CMAY	190.37	0	0	190.44	0
ATRL-MAR	183.16	186.2	182.65	183.39	388,000
BAFL	18.09	18.72	18.1	18.52	6,249,500
BAFL-CMAR	18.28	0	0	18.7	0
BAFL-CMAY	18.7	0	0	19.13	0
BAHL	30.43	30.65	28.95	29.51	5,865,500
BAHL-CMAR	30.74	0	0	29.8	0
BAHL-CMAY	31.45	0	0	30.49	0
BAPL	13.17	14.17	13.17	14.17	82,500
BCML	34	34	33.7	33.7	4,500
BERG	21.63	22.05	21.02	21.83	35,000
BHAT	292.95	300	300	300	100
BIPL	8.23	8.49	8.15	8.2	483,500
BOK	6.2	6.3	6.05	6.27	15,000
BOP	8.69	9.15	8.72	9.05	5,054,500
BPL	38.51	38.25	38.03	38.08	11,000
BROT	3.02	3.16	2.86	3.02	2,500
BRR	3.5	3.5	3.5	3.5	5,000
BWCL	32.8	34.44	31.7	34.44	16,000
BYCO	13.25	13.47	13	13.08	2,119,500
CCM	33.33	34.95	34.95	34.95	500
CENI	13.71	14.4	13.3	13.94	8,500
CEPB	21.69	22.2	21.75	21.77	169,000
CFL	27.54	27.36	26.17	26.89	20,500
CHAS	9	9	9	9	3,500
CHBL	2.72	2.95	2.65	2.69	8,000
CHCC	50.9	52.6	51.1	51.29	835,000
CLCPS	1	1	0.91	0.94	36,500
CLOV	65	68	65	65	1,500
CML	5.04	5.1	4.6	4.68	1,014,000
COLG	1600	1620	1600	1620	150
CPAL	8.02	7.7	7.1	7.35	12,500
CPL	257.2	262	258.01	260.08	8,100
CPMFI	6.5	6.5	6.5	6.5	3,000
CPPL	37.01	37.5	36.11	36.32	35,500
CRTM	14.47	14.95	14.95	14.95	500
CSAP	35.95	36	34.16	34.25	229,500
CSIL	6.1	5.98	5.1	5.95	3,000
CSM	1.68	1.79	1.7	1.72	16,500
CSUML	5.9	6	5.81	5.85	96,500
CYAN	52.88	53	50.75	51.03	60,500
DADX	38	36.11	36.1	36.1	1,000
DAWH	42.52	44.64	42.5	44.64	1,791,000
DBCI	2.52	2.5	2.34	2.42	179,500
DCH	2.7	2.75	2.55	2.6	75,000
DCL	5.1	5.34	5.07	5.13	4,410,500
DEL	2.19	2.15	2.05	2.13	14,500
DFML	2.4	2.5	2.35	2.35	301,500
DFSM	3.69	3.8	3.65	3.67	169,500
DGKC	63.01	63.99	62.8	63.47	8,376,500
DINT	53.85	53.52	53.42	53.42	3,000
DLL	48.2	50	48.5	49.3	22,000
DMTM	12.7	11.7	11.7	11.7	1,000
DNCC	6	5.99	5.02	5.9	3,500
DOL	5.67	5.74	5.55	5.58	575,000
DSFL	2.24	2.25	2.18	2.19	581,500
DSIL	3.78	4	3.76	3.78	265,000
DSL	4.6	4.65	4.41	4.6	118,500
DWAE	2.9	2.72	2.72	2.72	1,000
DWSM	2.85	2.98	2.86	2.86	14,500
DWTM	13.15	13.8	13.8	13.8	500
DYNO	26.51	26.75	25.37	26.01	51,500
ECOP	6.69	6.5	5.69	5.78	109,000
EFOODS	128.97	134	128.01	132.26	6,464,500
EFUG	85.25	87	84.95	85.01	14,500
EFUL	93.49	93.05	90	91.01	7,000
ELCM	33.99	33.9667	33.9667	33.9667	0
EMCO	3.25	3.32	3	3.01	9,500
ENGRO	121.19	124.52	121.45	122.53	12,637,300
ENGRO-CMAR	122.44	0	0	123.75	0
ENGRO-CMAY	125.24	0	0	126.59	0
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	10.44	10.84	10.32	10.39	4,322,500
EWLA	7.85	7.49	6.85	7.49	1,000
EXIDE	320	318	316	316	3,100
FABL	10.07	10.3	9.5	10	430,000
FANM	4.65	4.7	4.65	4.65	18,500
FASM	84.1	88.3	87.25	88.3	21,000
FATIMA	23.97	24.69	23.87	24.39	2,487,500
FCCL	7.92	8.79	7.85	8.54	113,685,500
FCCL-CMAY	8.18	0	0	8.82	0
FCCL-MAR	7.99	8.85	7.9	8.63	3,872,500
FCSC	4.69	4.8	4.11	4.29	212,500
FDIBL	1.86	1.89	1.89	1.89	500
FDMF	6.9	6.51	6.51	6.51	5,000
FECTC	35.9	36.5	35.6	35.75	42,500
FEM	3.4	3.2	3	3.03	246,500
FFBL	38.92	39.19	38.72	38.88	660,500
FFBL-CMAR	39.32	0	0	39.27	0
FFBL-CMAY	40.22	0	0	40.17	0
FFC	113.15	114.2	112.43	113.94	3,217,000
FFC-CMAR	114.31	0	0	115.07	0
FFC-CMAY	116.94	0	0	117.71	0
FHAM	9	9	8.95	9	9,000
FHBM	9.5	9.6	9.25	9.25	14,500
FLYNG	3.41	3.55	3.4	3.48	405,500
FNBM	5.72	5.94	5.9	5.94	9,500
FNEL	2.7	2.8	2.6	2.61	132,500
FPJM	2.35	2.35	2.1	2.35	1,500
FRCL	4.06	4.3	4	4.17	7,000
FTHM	74	77.7	77.7	74	100
FTSM	1.69	1.84	1.43	1.73	12,500
FUDLM	8.3	8.4	8.36	8.36	19,000
GADT	110	110.01	110	110.01	2,500
GAIL	3.69	3.7	3.5	3.5	21,500
GAMON	3.94	3.92	3.92	3.92	500
GASF	7.05	7.11	7	7.01	114,500
GATM	22.7	22.65	22.15	22.15	2,000
GGL	25.89	25.9	25.01	25.51	188,500
GHNI	16.22	16.49	15.51	15.59	30,000
GHNL	6.49	6.7	6	6.04	134,500
GLAXO	77.59	77.5	77	77.14	131,500
GRAYS	43.97	45.3	43.5	43.5	2,500
GRYL	3.6	3.68	3.65	3.67	61,500
GWLC	11.13	11.3	10.75	10.75	20,000
HABSM	22.4	22.35	22	22	1,000
HADC	2.2	2.16	2.1	2.16	5,000
HAL	23.9	24.5	24.5	24.5	500
HBL	116.17	116.6	114.78	115.13	71,800
HCAR	31.18	32.2	30.5	30.85	160,000
HICL	13.3	13.4	13.2	13.4	11,500
HINO	77	78	78	78	2,500
HINOON	58.55	61.47	59	61.14	92,000
HIRAT	13.35	13.59	12.85	12.85	17,500
HMB	18.68	19	18.5	18.51	129,000
HUBC	52.54	53.98	52.25	53.4	1,400,500
HUBC-CMAR	53.08	0	0	53.93	0
HUBC-CMAY	54.3	0	0	55.17	0
HUMNL	25	25	25	25	1,000
IBFL	50	50.49	50.49	50.49	500
IBLHL	25.05	25	24.38	25	1,500
ICCT	3.5	3.75	2.62	3.41	17,500
ICI	140.84	143	140.1	142.09	24,700
ICIBL	1.72	1.8	1.66	1.71	88,500
IDRT	11.12	11.95	11.95	11.95	500
IDSM	15.44	16.44	14.5	14.5	31,500
IDYM	440	461.99	459	460.5	200
IFSL	16	16.5	15.1	16.5	28,000
IGIBL	2.2	2.24	2.1	2.11	218,500
IGIIL	107.11	111	105	107.52	11,000
INDU	295	309.75	294	307.32	57,700
INIL	30.21	30.4	30	30.02	46,000
ISL	12.26	12.24	12	12.1	47,000
ISTM	17.1	16.9	16.1	16.23	8,500
JDMT	35.76	34.05	34.05	34.05	1,000
JDWS	90.51	94.5	90	90.1	3,100
JGICL	67.12	67.14	67	67.06	26,500
JKSM	22.61	22	21.48	22	1,000
JLICL	91	90.1	90	90.1	9,000
JOPP	9.5	9.89	9.11	9.37	1,500
JPGL	1.65	1.74	1.65	1.66	442,500
JSBL	5.71	5.95	5.5	5.73	851,500
JSCL	17.34	18.15	17.49	17.54	13,761,500
JSGCL	39.45	41	37.48	37.5	8,000
JSGF	9.64	9.69	9.55	9.63	113,000
JSIL	8.65	9	8.6	8.74	1,326,500
JSVFL	10.56	10.55	10.5	10.5	2,000
KAPCO	53.57	54.8	53.12	53.58	251,000
KAPCO-CMAY	55.36	0	0	55.35	0
KASBB	2.22	2.12	2	2.02	282,000
KASBSL	5.38	5.38	5.05	5.34	6,500
KESC	5.81	6.15	5.76	5.94	3,676,500
KHTC	123.1	128.9	128.9	128.9	500
KML	18.39	18.7	17.5	17.61	54,000
KOHC	74.99	76	74.56	74.83	207,000
KOHE	23.1	23.19	22.11	22.75	38,500
KOHP	2.89	2.86	2.7	2.7	9,000
KOHTM	13.24	12.3	12.24	12.24	28,000
KOIL	3.02	3.02	2.79	2.82	210,500
KOSM	7.95	7.8	7.1	7.8	17,500
KSBP	68.5	69.99	69.99	68.5	500
KTML	15.19	15.29	15.05	15.1	62,000
LATM	6	6	6	6	1,000
LINDE	155	156.1	156.1	155	100
LOTPTA	7.19	7.45	7.15	7.24	4,252,000
LPCL	5.74	5.99	5.61	5.7	8,919,500
LUCK	164.77	167.25	164.85	166.93	1,113,900
LUCK-CMAR	166.47	0	0	168.59	0
LUCK-CMAY	170.28	0	0	172.46	0
MACFL	27.84	27.5	26.5	26.88	65,000
MARI	97.27	99.69	97.1	98.88	186,000
MBF	11.41	11.5	11.5	11.5	100,000
MCB	231.78	239.3	229.55	230.7	118,600
MCB-CMAR	234.17	0	0	232.99	0
MCB-CMAY	239.53	0	0	238.34	0
MDTL	5.13	5.13	4.85	5.13	4,500
MEBL	27.5	27.5	26.13	26.99	543,000
MERIT	22.03	23.1	23	23.1	1,500
MFFL	326.9	325	314	314	300
MFTM	2.77	2.65	2.64	2.65	2,500
MIRKS	38	36.5	36.1	36.1	5,000
MLCF	17.88	18.2	17.41	17.5	9,746,000
MODAM	1.48	1.47	1.45	1.47	7,500
MQTM	21.5	21.06	20.75	21	13,500
MSOT	29.5	29.68	29.6	29.6	1,000
MTIL	1.8	1.98	1.8	1.8	23,000
MTL	525.27	526.66	515	515	114,300
MUBT	6.45	7.45	7	7.45	68,500
MUREB	162	160.5	153.9	154.63	34,500
MWMP	3.05	3.3	3	3.02	26,000
MZSM	4.01	4	4	4	25,000
NAGC	51.25	51.75	51.5	51.5	2,500
NATF	324	323.5	307.8	320	700
NBP	54.34	54.99	54.25	54.43	4,538,500
NCL	45.08	46.75	45.45	45.98	2,820,500
NCPL	25.84	26.8	25.5	26.57	608,000
NETSOL	24.13	24.48	23.01	23.54	1,164,000
NETSOL-MAR	24.44	24.3	23.55	23.76	14,000
NEXT	4.87	5	4.8	5	3,500
NIB	2.42	2.45	2.3	2.36	4,646,000
NIBTFC	99.9412	0	0	99.9412	0
NICL	3.41	3.49	3.38	3.44	159,000
NML	74.1	75.64	74	75.12	5,364,500
NML-CMAR	74.86	0	0	75.87	0
NONS	23.01	23.6	23.6	23.6	500
NOPK	47.4	48	45.5	46.5	1,500
NPL	23.77	24.2	23.8	23.88	161,000
NRL	215.21	225.97	216.05	220.25	638,200
NSB10Y1	100	0	0	100	0
OGDC	209.58	210.65	205	207.27	442,400
OLPL	15.56	15.5	15.1	15.5	2,500
OLSM	4	3.88	3.52	3.79	6,500
PACE	3.98	4.09	3.81	3.83	1,520,000
PAEL	9.1	9.5	9	9.22	480,000
PAKD	57.5	57.5	55.8	55.95	4,000
PAKRI	25.06	25.24	24.84	24.94	129,500
PAKT	78.95	77	77	77	1,000
PASL	2.91	3.1	2.88	2.89	625,500
PASM	7	7.19	6.16	6.75	2,000
PEF	9.65	9.65	9.5	9.55	102,000
PGCL	165.39	173.65	164.9	173.45	10,000
PGF	16.31	16.35	16.25	16.29	32,000
PIAA	6.32	7.32	6.35	7.09	19,789,500
PICT	182.19	182	175.01	180.99	3,600
PIF	7.15	7.25	7.15	7.19	121,000
PIL	6.65	6.8	6.75	6.75	27,500
PINL	8.55	8.6	8.5	8.5	7,500
PIOC	21.2	22	21.2	21.33	1,055,500
PKGI	15.75	16.7	16	16	1,000
PKGP	23.12	23.47	23	23.3	258,000
PKGS	195.72	199.5	193	196.27	85,000
PMI	1.7	1.7	1.6	1.65	10,500
PMPK	183.61	192.79	185	192.79	10,300
PMTFC6	99.5428	0	0	99.5428	0
PNSC	40.86	41	39.01	39.17	32,000
POL	480.32	483.99	477	479.13	380,000
POL-CMAR	485.26	0	0	483.89	0
POML	45.59	45	45	45	4,000
PPL	185.1	186.7	180.75	181	2,386,400
PPL-CMAR	187.01	0	0	182.8	0
PPP	38	38.7	38	38.02	5,000
PRET	105	103.25	103	103.06	3,000
PRL	83.45	86.45	83.5	84.05	99,500
PRWM	30.25	31.76	30.98	31.12	16,500
PSEL	185	189.9	176	188.72	700
PSMC	105.02	110.27	105	109.36	230,500
PSO	242.98	248	243.5	247.06	2,115,800
PSO-CMAR	245.48	0	0	249.51	0
PSYL	14.3	13.31	13.31	13.31	500
PTC	23.44	23.72	22.93	23.32	23,160,500
QUET	32.23	33.84	33.84	33.84	3,000
QUICE	8.13	8.2	7.65	7.71	2,695,000
RAVT	2.7	2.75	2.5	2.53	7,500
REDCO	3.6	3.5	3.3	3.42	22,500
REWM	21	22.05	22	22.05	13,500
RICL	9.65	9.65	9.5	9.65	1,000
SAIF	22.28	21.88	21.17	21.17	100,000
SAPL	357	374.84	374.84	374.84	200
SARC	7.18	7.95	7.65	7.95	25,000
SAZEW	17.17	17.34	17.06	17.2	2,000
SBL	2.47	2.47	2.4	2.45	1,006,000
SCBPL	13.6	13.25	12.6	12.86	106,500
SCLL	5.5	5.8	5.75	5.8	3,000
SCM	12	12.02	12.02	12	150,000
SEARL	47.54	48	47.3	47.7	32,500
SEL	28.7	27.65	27.55	27.55	2,000
SEPCO	1.45	1.47	1.37	1.42	310,000
SEPL	53.9	54	54	54	4,000
SFLL	24.88	26.12	26.12	26.12	0
SGML	15.9	16.37	16	16.01	38,500
SGPL	2.85	3.15	2.95	3	33,500
SHCI	3.4	3.74	3.74	3.74	500
SHEL	144.52	141	137.3	137.3	55,500
SHJS	65.15	63.16	63.16	63.16	500
SHNI	9.87	9.1	8.89	9.1	3,000
SIBL	3	3.49	2.21	3.49	111,000
SIEM	600	600.05	600	600	1,800
SILK	2.2	2.23	2.15	2.18	1,140,000
SITC	189.6	190	187	188	14,300
SKFL	9.14	9.18	8.6	8.62	45,000
SLYT	32.95	32.99	31.31	31.31	54,000
SMBL	2.67	2.7	2.62	2.62	290,500
SMTM	6.01	6.2	5.9	5.9	10,500
SNBL	6.1	6.37	5.99	6	560,000
SNGP	21.68	21.82	21.45	21.52	948,500
SPL	12.76	13	12.4	12.42	316,000
SPLC	2.67	2.75	2.75	2.75	1,000
SRVI	168.78	170	169	169.81	1,900
SSGC	18.37	18.3	18.05	18.1	474,000
SSIC	7.88	8	8	8	500
SSML	9.52	10.38	9.01	9.1	463,000
STCL	8	8.75	8.7	8.75	1,000
STJT	32.08	31.1	31.05	31.05	1,000
STML	50.5	53.02	53	53.02	7,000
STPL	8	7.99	7.52	7.83	32,000
SURC	65	65.01	65	65	7,000
SUTM	204.7	214	214	214	500
TATM	29.06	29.5	29.5	29.5	500
TCLTC	33	32.21	32.21	32.21	500
TDIL	9.4	9.6	9.6	9.6	500
TELE	7.41	7.45	6.81	6.97	20,368,000
TGL	17.87	18.5	17.99	18.01	183,500
THALL	99.5	100.9	94.53	95.98	107,500
THCCL	24.95	26.19	24.9	26.19	5,000
TPL	6.81	6.84	6.6	6.69	30,000
TREET	60.44	61.5	59.8	60.04	23,500
TREI	1.95	2.09	1.9	2.05	7,000
TRG	7.36	7.4	6.51	6.59	10,866,000
TRIBL	2.61	2.7	2.51	2.51	2,000
TRIPF	183.99	192	176.1	182.3	128,700
TSMF	1.5	2.5	1.52	2.48	88,500
TSML	80	80.5	80.4	80.4	1,000
TSPL	1.58	1.57	1.45	1.49	44,500
UBL	93.31	93.75	92.05	93.12	590,500
UBL-CMAR	94.27	0	0	94.05	0
UBL-MAR	93.93	94	93.05	93.5	56,500
UBLTFC4	102.15	0	0	102.15	0
UCAPM	3.1	3.69	2.75	3.64	150,000
UDPL	16.99	17.99	16.1	16.82	117,500
ULEVER	10450	10800	10750	10750	80
UNIC	9.9	10	10	10	1,000
UVIC	4.44	4.74	4.31	4.31	3,500
WAHN	48.75	49.5	48	48.13	52,500
WTCL	3.6	3.64	3.37	3.41	3,636,500
WTL	3.47	3.47	3.25	3.29	5,858,000
WYETH	960	912	912	912	300
YOUW	3.5	3.69	3.39	3.45	18,500
ZAHT	15	14.9	14.9	14.9	500
ZIL	92.26	96.87	96.87	96.87	100
ZTL	5.42	5.4	5.18	5.18	3,000
Total Turnover					403,936,030

KSE EOD Daily Share Price Data - 01/03/2013

Distinction between picking good companies and picking good stocks!

"One of the more difficult hurdles we need to overcome is the natural tendency to want to choose only high-quality companies. There is certainly nothing wrong with this instinct, but we do need to understand that there is a distinction between picking good companies and picking good stocks. Our intuition tells us that although these may not be one and the same, they are certainly very close. Imagine, however, that everyone suddenly takes this view and invests only in “good” companies. The stocks of “bad” companies then suffer from a lack of demand and their prices drop precipitously. At some point, the prices become so low that the stocks are good investments even though the companies are not so great themselves. The point here is not that we should run out and buy stock in all the poorly run companies we can find. Rather, it is that we must acknowledge the possibility that a mediocre (or even poor) company may in fact be a good investment."

Distinction between picking good companies and picking good stocks!