KSE Daily Share Data - 21/06/2013

For: June 21, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
ABL	71.43	72	70	71	84,000
ABOT	341.57	342	332.01	340	31,200
ACPL	134.75	134.75	130	134.16	27,500
ADAMS	40	38.1	38	38	2,500
ADMM	37.02	38.5	38	38.5	107,000
ADOS	76.99	78	74.65	74.65	45,000
AGIC	19.95	20.8	20.8	19.95	15,000
AGL	11.5	11.45	11.3	11.36	16,000
AGTL	212	212	209	209	2,100
AHCL	23.7	23.56	23	23.01	732,500
AHCL-CJUN	23.77	0	0	23.07	0
AHL	39.96	39.82	39	39.31	99,500
AICL	82.86	83.3	80.75	81.13	462,500
AICL-CJUN	83.11	0	0	81.34	0
AKBL	16.69	16.8	16	16.12	544,000
AKBL-CJUN	16.74	0	0	16.16	0
AKDCL	59	58	58	58	500
AKZO	64.27	63.8	62.16	62.47	47,400
AMTEX	2.98	3.13	2.86	2.87	501,500
ANL	7.35	7.62	6.61	6.87	5,758,500
APL	560.88	560	550.2	553.96	8,900
ARPAK	14.1273	14	14	14	0
ASL	9.71	9.61	9.5	9.5	20,000
ATBA	340	339	335	338	1,400
ATIL	47	46	46	46	500
ATLH	199.1	196.96	191	191.11	6,000
ATRL	190.46	190.55	186.2	186.59	211,100
ATRL-CJUN	191.03	0	0	187.08	0
BAFL	19.02	19.35	18.25	18.5	10,958,500
BAFL-CJUN	19.08	0	0	18.55	0
BAFLTFC5	101.5	101.5	101.5	101.5	10,000
BAHL	29.74	30.08	29.45	29.66	207,500
BAHL-CJUN	29.83	0	0	29.74	0
BAPL	15.5	15.5	15	15	7,000
BCL	41.8	40.05	40	40	2,000
BERG	26.26	26.4	24.95	24.99	266,000
BGL	5.93	5.99	5.31	5.59	18,000
BIFO	110.65	110	110	110	0
BILF	5.3	5.48	5.3	5.3	5,500
BIPL	6.56	6.63	6.33	6.42	1,455,500
BNWM	81.03	77.4	77.4	77.4	500
BOK	7.56	7.59	7.5	7.5	11,500
BOP	14.72	14.7	13.9	14.02	7,508,000
BPBL	5.5	5.15	5.15	5.15	1,000
BROT	4	3.95	3.95	3.95	4,000
BRR	3.85	3.9	3.61	3.9	31,000
BUXL	14.2	14.2	14.2	14.2	500
BWHL	48	48	48	48	500
BYCO	11.17	11.25	10.88	10.97	1,704,500
CENI	14.47	14.9	13.75	13.75	1,000
CEPB	29.21	30.65	28.65	29.81	1,321,000
CHBL	3.8	3.8	3.3	3.55	17,500
CHCC	61.11	61.25	60	60.49	130,000
CJPL	2.19	2	1.75	1.99	17,000
CLCPS	1.75	1.9	1.67	1.69	211,000
CML	4.67	4.78	4.26	4.32	1,296,000
COLG	1893	1889	1800	1800	6,350
COTT	3.39	3.9	3.21	3.33	42,000
CPAL	5.94	6	5.1	5.65	13,000
CPL	323.21	332.45	311	316.9	105,200
CPMFI	8.08	8	7.51	8	206,000
CPPL	40.89	41.59	40.15	40.23	203,500
CRTM	17.8	18	17.43	18	8,000
CSAP	49.16	49.8	48	48.54	206,500
CSM	2.15	2.07	2	2.02	41,000
CSUML	7.01	7	6.51	6.89	28,000
CWSM	9.75	10.25	10	10.25	14,500
CYAN	59.52	58.5	57.25	57.68	18,000
DAAG	5.05	6.05	4.3	5.5	16,500
DADX	42.02	40.01	39.93	39.97	1,000
DAWH	51.52	51.25	49.1	49.43	243,500
DBCI	4.17	4.35	4.05	4.13	203,500
DCH	3.3	3.29	3.15	3.21	179,500
DCL	7.72	8.08	7.55	7.63	2,998,000
DEL	3.16	3.7	3.01	3.16	62,500
DFML	4.77	4.93	4.51	4.56	353,500
DFSM	3.69	3.8	2.76	3.23	542,000
DGKC	85.63	86.25	83.7	85.12	5,238,000
DINT	59.71	61.9	61.9	61.9	500
DKTM	5.66	6	5.5	5.5	1,500
DLL	61.25	61	60	60.56	7,500
DNCC	5.4	5.4	5.4	5.4	1,000
DOL	6.04	5.99	5.8	5.83	31,000
DREL	271.05	257.5	257.5	257.5	1,800
DSFL	2.8	2.87	2.17	2.53	2,161,000
DSIL	5.46	5.61	5.08	5.28	474,500
DSL	5	5	4.8	4.87	51,500
DSML	8.63	8.85	8.5	8.5	2,000
DWSM	4.01	4.2	3.8	3.89	51,500
DYNO	39.25	39.25	39.05	39.08	2,500
ECOP	6.7	6.9	6.3	6.32	34,500
EFLTFC3	99.0196	0	0	99.0196	0
EFOODS	151.13	150.5	145.2	146.46	2,213,500
EFUG	88.01	89.3	86.5	87.33	6,500
EFUL	79	79	79	79	124,500
ELSM	65.11	66.22	62.75	66.19	10,500
EMCO	3.5	3.45	3.45	3.45	3,500
ENGRO	139.62	139.35	132.64	132.73	7,125,200
ENGRO-CJUN	140.04	0	0	133.08	0
ENGROTFC	101.0968	102	102	101.0968	3,000
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	13.02	13.1	12.75	12.79	1,221,500
ESBL	3.9	3.84	3.8	3.84	1,000
EWLA	8.9	9.9	9.25	9.9	67,000
EWLAR1	3.01	4.01	4.01	4.01	14,000
EXIDE	437.07	458.92	440	458.77	3,100
FABL	10.44	10.5	9.94	10.07	1,188,500
FATIMA	25	25	24.25	24.41	2,383,000
FCCL	13.13	13.91	12.91	13.53	35,578,000
FCCL-CJUN	13.17	0	0	13.57	0
FCIBL	3.8	3.5	3.5	3.5	2,500
FCSC	3.91	3.99	3.86	3.91	280,000
FDIBL	1.95	2	1.95	1.96	30,000
FECM	3.9	4	4	4	500
FECTC	51.18	51.99	49.5	50.77	297,000
FEM	3.7	3.8	3.8	3.8	10,000
FEROZ	112	113	108.05	108.52	17,000
FFBL	39.55	39.31	38.5	38.53	443,500
FFBL-CJUN	39.67	0	0	38.63	0
FFC	112.02	112.02	109.8	110.18	2,559,600
FFC-CJUN	112.36	0	0	110.47	0
FFLM	3.28	3.18	3.18	3.18	1,000
FHAM	9.84	9.9	9.9	9.9	4,000
FIBLM	1.63	2	1.62	1.63	49,000
FLYNG	5.01	5.18	4.85	5	1,667,500
FNBM	5.94	5.9	5.7	5.71	30,500
FNEL	5.99	6.08	5.7	5.72	191,500
FPJM	2.48	2.4	2.4	2.4	500
FRCL	6.02	5.41	5.41	5.41	1,000
FRSM	30.5	30.4	30.4	30.4	1,500
FTSM	2.2	2.65	2.1	2.15	49,500
FUDLM	10	10	10	10	1,000
GADT	133.44	132.98	128	128.59	16,500
GASF	8.36	8.55	8.25	8.55	18,000
GATM	23.25	23.99	22.13	22.14	5,500
GFIL	9.46	10.46	9.88	10.18	79,000
GGL	25.75	26.45	25	25.35	249,500
GHGL	66.38	66	64	65.43	6,000
GHNI	19.98	20	19.56	19.65	136,000
GHNL	7.99	8.05	7.8	8	94,500
GLAT	26.39	27.7	27.7	27.7	500
GLAXO	119.6	121.65	117	117.97	249,000
GRYL	4.3	4.99	4.99	4.99	3,000
GSPM	5	4.6	4.5	4.5	14,000
GTYR	44.86	44.6	42.62	42.94	47,500
GUTM	10.15	10.05	10.05	10.05	500
GWLC	11.1	10.99	10.7	10.99	2,000
HABSM	24.06	24.25	23.7	23.94	46,000
HADC	2.96	3.4	2.85	2.92	355,500
HBL	117.64	119.57	116.5	117.67	720,500
HCAR	43.79	45.5	42.71	43.81	410,500
HICL	12.62	12.6	12.5	12.6	3,000
HINO	134.5	131.5	128	131.5	3,500
HINOON	77.74	79	75	77.71	12,000
HIRAT	15.26	16	15.89	16	1,500
HMB	17.9	18.1	18.1	18.1	1,000
HMIM	3.33	2.51	2.5	2.5	5,000
HSPI	22.6	22.5	22.5	22.5	500
HUBC	62.05	62.4	61.35	61.66	1,237,000
HUBC-CJUN	62.24	0	0	61.82	0
HUMNL	42.39	40.3	40.29	40.29	3,500
HUSI	4.85	5	4.9	5	2,000
HUSS	21.34	20.28	20.28	20.28	500
HWQS	19.88	20.5	19.5	19.5	1,000
IBFL	52.01	52	52	52	2,000
IBLHL	41.25	40.55	40	40.4	13,000
ICCT	2.91	2.72	2.71	2.71	2,500
ICI	176.12	176	171	172.07	45,400
ICIBL	1.75	1.8	1.6	1.71	268,500
ICL	44.2	45	43.5	43.5	66,000
IDYM	602.5	599.99	599.99	599.99	0
IFSL	14	14.05	14.05	14.05	1,000
IGIBL	2.07	2.1	1.9	1.97	1,016,000
IGIIL	133.4	133.5	127.28	127.28	405,500
ILTM	600	578	578	600	100
INDU	308	308	301	307.67	2,200
INIL	47.63	47.25	46.05	46.41	95,000
INKL	8.49	7.77	7.49	7.5	9,000
ISL	18.51	18.45	17.51	17.66	938,500
JGICL	60	61.5	59.5	61.5	1,000
JLICL	92	92	92	92	93,500
JPGL	4.3	4.3	3.81	3.97	2,921,500
JSBL	4.45	4.55	4.25	4.27	865,000
JSCL	13.61	13.82	12.61	12.86	12,254,000
JSGCL	33.01	33	33	33	500
JSIL	7.96	8.2	7.5	7.57	932,500
JSTFC6	100.25	0	0	100.25	0
JUBS	7.29	8.29	6.45	6.58	210,000
KAPCO	63.89	65.25	63.02	64.43	293,500
KAPCO-CJUN	64.08	0	0	64.6	0
KASBB	2.22	2.22	2.1	2.1	509,500
KASBM	3.97	4	4	4	500
KASBSL	6.98	7.3	6.37	6.99	7,000
KCL	16.2	16.05	15.2	16.05	5,500
KESC	6.66	6.69	6.5	6.51	2,052,000
KESCTFC1	100	0	0	100	0
KESCTFC2	100	0	0	100	0
KESCTFC3	100	0	0	100	0
KML	17.31	17	16.31	16.42	14,000
KOHC	83.61	84.47	82.48	83.49	67,500
KOHE	38.65	38.65	38.65	38.65	15,000
KOHP	5.45	5.5	5.2	5.35	14,000
KOIL	3.13	3.2	2.99	3.02	133,500
KOSM	9.01	9.49	9.1	9.36	32,500
KSBP	87.5	87	84.27	87	1,500
KSTM	2.6	3.5	3.15	3.2	2,000
KTML	18.24	18.25	17.65	17.74	257,000
LINDE	167.2	170	170	170	1,000
LOTCHEM	8.14	8.1	7.8	7.85	3,962,500
LPCL	9	9.35	8.77	8.93	9,885,500
LUCK	200.69	202.89	198.1	200.61	778,900
LUCK-CJUN	201.29	0	0	201.14	0
MACFL	25.27	25.23	24.76	24.83	19,500
MARI	141.36	141	135.5	136.35	131,500
MCB	284.83	286.49	277.2	281	1,508,100
MCB-CJUN	285.69	0	0	281.74	0
MCBAH	17.92	18.48	18.48	18.48	500
MDTL	5.47	5.5	5.32	5.35	7,500
MEBL	30.5	30.5	30	30	14,500
MEHT	99.12	100	98	98	2,100
MERIT	20	20	20	20	1,000
MFFL	510	525	485	520.64	2,900
MLCF	23.8	24.15	23.48	23.58	11,141,000
MODAM	1.7	1.72	1.6	1.64	42,000
MQTM	20.72	20.95	20.25	20.33	21,500
MSCL	18.41	19.15	19.15	19.15	2,000
MSOT	24.95	24.55	24.5	24.5	91,500
MTL	535.02	536	526	532.5	6,100
MUREB	289.2	281.01	279.2	280	700
MWMP	4.2	4.95	4.1	4.21	107,000
NATF	374	375	368	368.6	7,400
NBP	42.72	42.79	41	41.51	6,239,000
NCL	62.93	63.25	61	62.05	3,967,500
NCPL	32.76	33.25	32	32.37	494,000
NESTLE	6580	6580	6580	6580	1,520
NETSOL	35.66	37.44	35	35.57	3,148,000
NEXT	5.85	5.5	5.1	5.13	66,000
NIB	2.54	2.56	2.42	2.46	3,450,000
NIBTFC	99.6471	0	0	99.6471	0
NICL	4.54	4.65	3.66	4.3	332,500
NML	101.55	101.89	99.6	100.07	2,548,000
NOPK	53	55.65	55.65	55.65	2,000
NOPKNV	35.86	37.25	37.25	37.25	500
NPL	33.98	33.8	33	33.35	273,000
NRL	245.09	243	235	235.63	179,400
OGDC	238.56	241.5	234.02	234.9	592,500
OLTM	8.2	9.15	8.5	8.5	1,000
OTSU	48	47	46.6	47	3,000
PACE	4.8	4.84	4.58	4.61	2,034,500
PAEL	18.57	19.57	17.57	17.61	7,179,500
PAKMI	1.89	1.85	1.85	1.85	500
PAKRI	23.83	23.65	22.91	23.04	223,500
PAKT	152.48	160.1	152.48	160.1	80,500
PASL	5.15	5.15	4.2	4.56	1,475,000
PCAL	78.45	82	74.53	74.65	51,000
PGCL	141.45	146	146	141.45	100
PGF	25.56	25.4	25	25.3	26,500
PIAA	10.16	10.55	9.16	9.16	9,177,000
PICT	194.33	194.99	192	192.01	600
PIF	11.63	11.59	11.25	11.29	141,500
PINL	8.22	8.65	8.3	8.45	5,000
PIOC	29.89	30.29	29.25	29.49	694,500
PKGI	10.8	10.71	10.71	10.71	500
PKGP	24.95	25.2	23.71	24.01	963,500
PKGS	229.07	228	224	224.4	18,500
PMPK	222.03	225	215.1	220	6,600
PMTFC6	99.9351	0	0	99.9351	0
PNSC	48.49	48.75	47	47.3	24,000
POL	503.4	504	498	499.3	512,500
POWER	8.45	8.58	8.16	8.2	36,500
PPL	219.24	219	215.25	215.97	1,709,900
PPP	44.1	44.62	44	44.53	8,000
PRET	166.49	164.99	158.2	163.99	7,000
PRL	86.8	86.75	84.5	84.54	14,500
PRWM	33.75	33	32.75	32.75	1,500
PSMC	139.85	141.9	136.3	139.89	5,000
PSO	327.49	327.25	318.1	319.62	3,892,900
PTC	21.79	21.75	21	21.04	8,765,500
QUICE	9.23	9.25	9	9.03	432,500
RAVT	2.65	2.65	2.55	2.55	18,500
REWM	34.85	34.61	33.12	33.57	6,000
RICL	7.7	7.7	7.5	7.7	5,500
RUBY	2.5628	3.56	3.56	3.56	500
SAIF	26.99	27.75	25.8	26.7	22,000
SANSM	21.81	20.72	20.72	20.72	0
SAPL	524.99	545	534.99	540.38	2,100
SAZEW	21.69	21.74	21.01	21.2	7,000
SBL	2.82	3.04	2.8	2.88	1,622,500
SCBPL	16.8	17	16.76	16.98	5,500
SCLL	5.56	5.6	5.51	5.53	4,000
SCM	14.9	14.88	14.79	14.84	5,500
SEARL	86.91	90	85	85.96	68,500
SEL	32	32.45	32.45	32.45	1,000
SEPCO	4.27	4.34	3.88	3.99	2,112,500
SFL	167.3333	167.3333	167.3333	167.3333	0
SGML	23.01	23.9	23.01	23.32	29,000
SGPL	3.25	3.2	3.2	3.2	5,000
SHCI	4.3	4.01	4	4	6,500
SHEL	149	149	145	145.84	81,000
SHSML	18.5	18.5	18	18	2,500
SIBL	3.7	3.2	3.2	3.2	500
SIEM	658	657	650	653.17	800
SILK	2.35	2.44	2.25	2.31	648,500
SING	22.95	23.75	22.35	22.73	33,500
SITC	206.25	209.68	204.7	206.65	11,300
SKFL	15.41	15.55	14.6	14.76	32,500
SKRS	3.68	2.9	2.9	3.68	5,000
SLCL	3.65	3.3	3.25	3.25	13,000
SLYT	30.09	31	28.65	28.99	27,500
SMBL	2.59	2.62	2.5	2.57	452,000
SMTM	8.42	8.85	8.21	8.28	133,500
SNBL	8	7.94	7.75	7.82	60,500
SNGP	20.77	20.68	20.25	20.34	1,080,000
SPL	13.4	13.27	12.75	12.85	181,500
SPLC	2.88	2.9	2.9	2.9	500
SPLCTFC3	50	0	0	50	0
SRSM	8	9	9	9	6,500
SRVI	270.01	283.51	270	274.59	23,100
SSGC	20.11	20.22	19.6	19.66	286,000
SSIC	6.2	6.01	6	6	2,000
SSML	9.1	8.95	8.74	8.82	67,500
STJT	36	34.55	34.51	34.51	1,500
STPL	8.46	8.99	8.05	8.17	117,500
TATM	34.22	35	32.61	32.61	9,000
TDIL	8.95	9.4	8.5	9.28	72,000
TELE	5.41	5.35	5	5.06	2,617,000
TGL	24.03	23.94	23.25	23.44	71,000
THALL	129.11	130	128	128.69	85,000
THAS	6.4	6.75	6.75	6.4	1,000
THCCL	26.79	28.1	25.46	27.46	14,500
TMFBLTFC2	100	0	0	100	0
TPL	9.08	9.14	8.61	8.71	61,500
TREET	70.75	74.28	69.25	73.61	239,500
TREI	2.1	2.49	2.03	2.09	36,000
TRG	11.26	11.39	10.26	10.28	35,257,000
TRIPF	218.75	217	217	217	500
TRPOL	2.1	1.98	1.8	1.8	33,500
TSMF	3.06	2.72	2.72	2.72	500
TSPL	3.39	3.35	3	3.09	104,500
UBL	113.43	117.8	110.5	115.2	1,742,500
UBLTFC3	101.4667	100.96	100.96	101.4667	1,000
UBLTFC4	100	99.96	99.96	99.9969	1,000
UCAPM	1.7	1.75	1.35	1.75	1,500
UDPL	14.65	14.94	14.88	14.91	2,000
ULEVER	15000	15002	15000	15000	32,700
UPFL	4665	4770	4450	4770	200
UVIC	4.05	4.05	4.02	4.03	3,000
WAHN	59	58.55	56.05	56.76	9,000
WTCL	4.57	4.69	4.42	4.5	1,036,000
WTL	3.11	3.15	2.95	2.99	11,205,000
YOUW	3.98	4.38	3.75	4.01	34,000
ZAHT	16	15.25	15	15	6,500
ZIL	109.77	107.9	104.29	105.73	1,000
ZTL	5.65	5.6	5.6	5.6	500
Total Turnover					276,701,970

KSE Daily Share Data - 21/06/2013