KSE EOD Daily Share Price Data - 27/02/2013

For: February 27, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	96.7	101	101	101	1,000
AACIL	6.72	7.34	6.85	7.06	2,055,500
AASM	17	16.2	16	16	2,000
ABL	68.43	69.25	68.3	68.97	17,000
ACPL	99	101	99	100.07	107,500
ADAMS	26.75	26.2	26	26	13,000
ADOS	20.25	19.5	19.24	19.24	7,500
AGIC	20	20	19.2	20	20,000
AGIL	79	77	75.05	75.45	4,500
AGL	11.6	11.51	11.1	11.23	14,500
AGSML	8.5	7.51	7.51	7.51	500
AGTL	225.25	228.9	225.5	228.54	1,800
AHCL	24.46	24.54	24.01	24.39	521,500
AHCL-CMAR	24.75	0	0	24.67	0
AHCL-CMAY	25.32	0	0	25.23	0
AHCL-MAR	24.51	24.5	24.25	24.5	50,500
AHI	14.55	14.8	14.4	14.8	6,500
AHL	36.13	36.62	35.91	36.33	51,000
AHTM	18	19	19	19	2,000
AICL	72.61	76.24	73.1	76.24	3,188,500
AICL-CMAR	73.47	0	0	77.11	0
AICL-CMAY	75.15	0	0	78.87	0
AICL-MAR	72.2	75.81	72.9	75.8	687,000
AKBL	18.63	19.15	18.57	18.88	1,659,500
AKBL-CMAR	18.85	0	0	19.09	0
AKBL-CMAY	19.28	0	0	19.53	0
AKDCL	60.09	63.09	57.09	57.25	4,500
AKGL	13	13.5	13.5	13.5	500
AKZO	80.86	84.9	84.9	84.9	800
ALICO	21.1	21.79	21	21	26,500
ALNRS	30.5	30	30	30	500
AMTEX	2.8	2.91	2.7	2.81	587,000
ANL	8.29	8.59	7.95	8.45	9,265,000
ANSM	8	8.7	8.7	8.7	500
APL	490	496	490.03	494.99	55,300
ASFL	8.5	8.5	8.5	8.5	1,000
ASHT	14	15	14.7	15	15,000
ASL	9.56	9.74	9.5	9.74	1,000
ATBA	246	246	246	246	500
ATIL	47.05	48.45	48.25	48.25	5,500
ATLH	171.64	175	173	175	2,400
ATRL	184.51	185.76	181.86	182.74	658,000
ATRL-CMAR	186.69	0	0	184.82	0
ATRL-CMAY	190.97	0	0	189.04	0
ATRL-MAR	183.98	184.8	181.45	182.27	168,000
BAFL	17.73	18	17.71	17.77	869,500
BAFL-CMAR	17.94	0	0	17.97	0
BAFL-CMAY	18.35	0	0	18.38	0
BAHL	30.5	31	30.4	30.6	1,023,500
BAHL-CMAR	30.86	0	0	30.95	0
BAHL-CMAY	31.57	0	0	31.66	0
BAPL	13.36	12.95	12.9	12.91	10,000
BATA	1450	1377.6	1377.6	1450	50
BCML	32.37	33.98	33.55	33.98	43,500
BERG	22.07	22.25	21.6	21.77	35,000
BILF	6	6	5	5.01	37,000
BIPL	8.24	8.2	8.1	8.15	56,000
BNWM	54.55	52	51.83	51.83	28,000
BOK	6.3	6.29	6.2	6.2	6,000
BOP	8.68	8.85	8.63	8.7	1,006,500
BPL	38.25	38.25	38.25	38.25	4,500
BROT	3.04	3.15	3.02	3.12	54,000
BRR	3.8	3.5	3.2	3.46	50,000
BUXL	10.5	10.5	10.25	10.49	6,000
BWCL	31.75	32	31.25	31.25	2,500
BWHL	27.77	26.66	26.66	26.66	500
BYCO	13.05	13.27	13	13.04	3,978,500
CCM	31.75	33.33	31.75	33.33	1,500
CENI	14.25	14.5	14	14.41	28,500
CEPB	22.22	22.45	21.5	21.58	184,000
CFL	30.5	32.02	28.98	28.98	71,500
CHAS	9.25	8.75	8.25	8.34	55,500
CHBL	2.94	2.89	2.81	2.81	61,500
CHCC	50.11	50.8	49.8	50.23	696,000
CLCPS	0.99	1.04	0.95	1.04	40,500
CLOV	64	64	61.1	62.1	5,000
CML	5.01	5.5	5	5.28	5,099,500
COLG	1596	1625	1575	1600	200
CPAL	8.5	8.07	7.5	7.62	26,500
CPL	257.23	259.9	256	256.19	18,400
CPMFI	6.5	6.5	6.5	6.5	27,000
CPPL	38.55	39	37.91	37.99	34,500
CRTM	16.47	15.5	15.47	15.47	18,500
CSAP	36.33	37	36.01	36.68	40,000
CSIL	6.06	6.98	5.1	5.19	16,000
CSM	1.74	1.77	1.56	1.69	40,000
CSUML	5.92	6.14	6	6	31,000
CYAN	52.75	53.45	51.53	52.37	73,000
DAAG	5.95	5.44	4.95	5.44	3,500
DADX	39.9	38	38	38	1,000
DAWH	39.64	40.9	39	40.5	1,839,500
DBCI	2.39	2.7	2.48	2.57	100,500
DCH	2.65	2.74	2.65	2.71	57,500
DCL	5.05	5.33	5.1	5.18	3,711,000
DCM	2.5	3.07	3.07	3.07	500
DEL	2.25	2.35	2.1	2.1	56,000
DFML	2.43	2.54	2.42	2.44	101,500
DFSM	3.95	4.18	3.9	3.93	745,500
DGKC	61.31	62.8	61.2	62.45	5,789,000
DINT	49	51.45	47	51.29	112,500
DKTM	7.7	8.49	7.25	7.97	24,500
DLL	49.49	50.25	47.5	47.95	51,000
DMTM	12.13	12.7	11.13	12.7	70,000
DMTX	10.75	9.75	9.75	9.75	1,000
DNCC	5.6	6.25	5.5	5.5	22,500
DOL	5.63	5.88	5.61	5.66	785,500
DSFL	2.24	2.28	2.15	2.18	1,108,500
DSIL	3.52	4.47	3.84	4.08	1,757,500
DSL	4.75	4.99	4.7	4.75	58,000
DSML	6.88	6.25	6.25	6.25	500
DWAE	2.6	2.9	2.9	2.9	5,000
DWSM	2.79	3	2.85	2.99	25,500
DWTM	15.13	14.15	14.15	14.15	2,000
DYNO	27.18	27.5	26.8	26.86	36,000
ECOP	7.85	7.69	7.65	7.69	1,500
EFOODS	126.93	129.99	127.02	129.38	3,305,000
EFUG	85.58	87	85.5	85.76	45,500
EFUL	92	91.2	90	91.01	6,500
ELCM	33	33.99	33.99	33.99	10,000
ELSM	62.04	65.14	61.25	61.25	9,000
EMCO	3.12	3.26	3.15	3.26	15,000
ENGRO	111.59	117.16	111.25	116.9	13,237,300
ENGRO-CMAR	112.91	0	0	118.23	0
ENGRO-CMAY	115.5	0	0	120.93	0
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	10.35	10.55	10.15	10.45	1,296,000
ESBL	3.25	3.2	3.1	3.1	7,000
EWLA	7.47	7.25	6.61	7	1,500
EXIDE	318	320	318	318.73	500
FABL	10.07	10.25	10	10.21	172,500
FASM	81.9	83.99	80.05	80.1	5,500
FATIMA	23.82	24	23.65	23.84	534,500
FCCL	7.71	7.89	7.72	7.84	6,533,500
FCCL-CMAY	7.98	0	0	8.11	0
FCCL-MAR	7.89	7.98	7.8	7.82	318,500
FCIBL	3	3	3	3	500
FCSC	4.91	5.3	4.95	5.13	898,500
FDIBL	2.04	2	1.9	2	66,000
FDMF	6.9	6.9	6.86	6.9	223,000
FECM	3.26	3.69	3.65	3.65	1,000
FECTC	36.07	36.75	35.35	36.16	233,500
FEM	3.1	3.34	3	3	68,000
FEROZ	74.51	74.97	74.97	74.97	1,000
FFBL	38.62	38.88	38.6	38.8	558,500
FFBL-CMAR	39.08	0	0	39.24	0
FFBL-CMAY	39.97	0	0	40.14	0
FFC	117.96	118.3	117.61	117.87	2,531,400
FFC-CMAR	119.35	0	0	119.21	0
FFC-CMAY	122.09	0	0	121.93	0
FHAM	8.8	8.8	8.8	8.8	10,500
FHBM	9.4	9.4	9.1	9.4	2,500
FLYNG	3.51	3.72	3.53	3.59	370,500
FNBM	5.85	6.08	5.5	6.05	309,000
FNEL	2.75	2.94	2.76	2.76	55,500
FPRM	13.0036	12.75	12.6	12.6	5,000
FRCL	5.9	5.5	5.05	5.05	12,000
FTHM	74	74	74	74	500
FTSM	1.6	1.69	1.69	1.69	500
FUDLM	9.1	9.1	8.6	9.04	142,500
GADT	112	112.1	110	110	5,500
GAIL	3.75	3.7	3.5	3.7	4,000
GAMON	3.85	4.2	3.8	4.09	13,000
GASF	7.2	7.28	7	7.06	195,500
GATM	22.32	23.11	22.55	23.11	18,500
GGL	25.57	26.6	25.57	26.44	388,000
GHGL	67.77	70.9	64.39	70	328,500
GHNI	16.81	16.7	15.81	16.07	76,500
GHNL	5.83	6	5.8	5.8	27,000
GLAXO	75.02	77.75	75.5	76.88	298,000
GLPL	147	151	151	147	2,000
GRAYS	44.25	42.5	42.04	42.05	6,500
GRYL	4.8	4.25	3.8	3.8	60,500
GTYR	32.75	32.7	32.5	32.56	14,000
GUSM	5	5.15	5	5.15	5,500
GWLC	11.5	12	11.4	11.43	13,000
HABSM	22	22.06	21.56	22.06	74,000
HADC	2.19	2.46	2.17	2.18	36,500
HAFT	25.515	25.52	25.52	25.52	0
HAL	23.78	24	23.8	24	4,500
HBL	115.72	116.39	115.5	115.72	46,300
HCAR	30.95	31.05	30.42	30.69	109,500
HICL	13.45	13.49	13.35	13.37	7,500
HINOON	53.92	56.61	52.9	56	32,500
HIRAT	12.86	13.4	13.4	13.4	500
HMB	17.95	18.5	18.15	18.27	101,000
HMIM	3.27	3.01	3	3	5,500
HSPI	20.6	20.5	19.72	19.72	8,000
HUBC	50.95	53.49	50.99	53.49	4,671,000
HUBC-CMAR	51.55	0	0	54.1	0
HUBC-CMAY	52.73	0	0	55.33	0
HUMNL	26.5	25.3	25.3	25.3	500
HUSI	3.83	3.9	3.85	3.9	5,500
IBFL	48.75	49.51	49.51	49.51	500
IBLHL	26.25	25.5	24.95	24.97	12,000
ICI	137.37	139.99	136	138.62	20,500
ICIBL	1.82	1.85	1.75	1.8	487,500
IDSM	14	14.97	14.97	14.97	500
IDYM	454.65	477.38	431.92	451.85	3,500
IFSL	16.25	16.95	15.6	16.95	428,500
IGIBL	1.99	2.24	1.97	2.15	1,976,000
IGIIL	108	109.5	107	109.36	13,000
INDU	297.95	305.9	298	298	21,900
INIL	30.5	30.49	30.1	30.49	13,500
ISIL	154.34	161	161	161	500
ISL	12	12.38	12.07	12.11	11,000
ISTM	16.9	17.74	17.18	17.33	28,000
JDMT	39.57	37.6	37.6	37.6	4,500
JDWS	92.47	94.25	88	94.13	1,500
JGICL	67.1	67.04	67	67.01	5,500
JKSM	23.8	22.62	22.61	22.61	3,500
JOPP	9.6	9.6	9.26	9.38	4,500
JPGL	1.65	1.7	1.62	1.65	38,000
JSBL	5.76	5.84	5.72	5.75	259,000
JSCL	17.85	18.1	17.26	17.4	13,153,500
JSGCL	39.9	40	39	39	3,500
JSGF	9.63	9.7	9.6	9.7	292,500
JSIL	8.53	8.74	8.33	8.52	1,603,500
JSVFL	10.54	11.35	10.52	10.56	26,000
KAPCO	53.45	53.58	53.26	53.48	271,500
KAPCO-CMAY	55.32	0	0	55.32	0
KASBB	2.14	2.25	2.1	2.1	23,500
KASBSL	5.26	5.47	5.15	5.19	67,500
KESC	5.81	5.99	5.76	5.78	1,847,000
KHTC	126.9	125	125	125	500
KML	18.35	19.35	18.63	19.16	57,000
KOHC	76.24	76.99	74.95	75	359,500
KOHE	24.45	25	24.45	24.77	139,500
KOHP	2.85	2.95	2.86	2.89	3,500
KOHTM	13.9	14.5	14	14.24	27,000
KOIL	3	3.24	3.05	3.12	304,500
KOSM	7	7.64	7.5	7.61	4,000
KSBP	66.25	69.56	66.3	68.01	20,000
KTML	15.71	15.8	15.45	15.45	131,000
LEUL	4.14	3.75	3.75	3.75	500
LIBM	67	70.35	67.01	70.35	3,000
LINDE	155	158.1	155	156.03	12,400
LOTPTA	7.18	7.28	7.17	7.2	1,394,000
LPCL	5.35	5.94	5.39	5.83	28,266,000
LUCK	163.8	166.2	163.15	165.26	562,700
LUCK-CMAR	165.73	0	0	167.14	0
LUCK-CMAY	169.53	0	0	170.96	0
MACFL	28.84	29.35	27.9	28.38	111,500
MARI	94.34	94.79	94.05	94.36	11,500
MBF	11.6	11.8	11.41	11.42	11,500
MCB	224.27	227	222.5	224.2	67,900
MCB-CMAR	226.91	0	0	226.75	0
MCB-CMAY	232.12	0	0	231.93	0
MEBL	27.5	27.65	27.6	27.62	17,000
MERIT	23.18	22.25	22.03	22.03	2,500
MFFL	313.5	327	303.1	326.9	1,300
MFTM	2.5	2.6	2.55	2.6	23,000
MLCF	18.34	18.92	17.99	18.28	14,232,000
MODAM	1.41	1.63	1.55	1.55	14,000
MQTM	20.95	21.5	20.25	20.94	295,500
MRNS	45.44	47.71	45.5	47.71	24,500
MSOT	28.9	29.82	29.82	29.82	500
MTL	535.39	533.5	527.1	528.55	8,100
MUBT	4.46	5.46	3.84	5.45	141,500
MUREB	162.64	164	161	161.98	24,000
MWMP	3.08	3.25	3	3.22	10,500
MZSM	4	4.02	4	4.01	6,500
NAGC	53.6	51.25	51.25	51.25	500
NATF	327.34	325	312	322	3,200
NBF	5.08	5.08	5.08	5.08	500
NBP	53.64	54.28	53.59	53.91	3,329,000
NCL	43.31	44.2	42.96	43.88	1,784,000
NCPL	27.82	28.25	27.8	28.01	731,000
NESTLE	5131.82	5001	5000	5000	40
NETSOL	23.63	24	23.4	23.56	761,500
NETSOL-MAR	23.71	24.05	23.66	23.7	59,500
NEXT	5.35	5.1	5.05	5.1	1,500
NIB	2.39	2.45	2.33	2.36	5,473,500
NIBTFC	99.9412	0	0	99.9412	0
NICL	3.37	3.45	3.35	3.41	234,000
NML	71.48	72.85	70.9	72.15	3,723,500
NML-CMAR	72.32	0	0	72.97	0
NONS	23.41	23.85	23.85	23.85	500
NOPK	45.15	47.4	46.5	47.4	1,000
NOPKNV	40.06	42.06	42.06	42.06	2,000
NPL	23	23.6	23	23.49	710,000
NPSM	18.25	18.1	18.1	18.1	0
NRL	201.88	205.3	202	204.97	77,600
NSB10Y1	100	0	0	100	0
OGDC	204.01	208	203.51	207.28	251,800
OLPL	16	16	15.6	15.6	1,500
OLSM	4.75	5	5	5	3,500
PACE	3.95	4.38	4.07	4.11	9,653,500
PAEL	9.13	9.3	9.03	9.06	184,000
PAKD	55.15	56	54.9	55.9	3,000
PAKL	3.5	3.05	3.05	3.05	4,000
PAKRI	25.01	25.58	25.15	25.41	292,500
PAKT	76.95	78.95	78.95	78.95	3,500
PASL	3	3.45	3.11	3.15	2,367,500
PASM	7	7.3	7	7	1,000
PEF	9.61	9.66	9.5	9.6	68,000
PGCL	160.5	158.01	157.02	157.52	200
PGF	16.21	16.15	16.05	16.08	60,000
PIAA	4.32	5.32	4.95	5.32	15,366,000
PIF	7.05	7.25	7.06	7.14	189,500
PINL	8.89	8.8	8.8	8.8	1,000
PIOC	19.24	20.24	19.6	20.24	4,327,000
PKGI	16.18	16.95	16	16	1,000
PKGP	22.61	22.8	22.42	22.68	234,000
PKGS	191.71	199	188	196.79	116,000
PMI	1.67	1.7	1.66	1.67	15,000
PMTFC6	99.5428	0	0	99.5428	0
PNSC	40.99	41.75	40.07	41.47	39,000
POL	481.38	487	480.5	485.78	601,500
POL-CMAR	487.06	0	0	491.3	0
POML	45.7	43.42	43.42	43.42	500
PPL	180.34	183.99	180.5	183.63	969,000
PPL-CMAR	182.47	0	0	185.72	0
PPP	38.1	39	38.15	38.52	13,000
PRET	97.65	102.53	102.53	102.53	500
PRL	82.64	83.4	81.5	81.57	29,000
PRWM	31.95	31.5	31.32	31.5	2,000
PSMC	104.8	105.5	103.51	104.27	33,000
PSO	242.06	245.95	242.5	244.17	1,238,500
PSO-CMAR	244.91	0	0	246.95	0
PSYL	15.5	15.25	15.25	15.25	1,000
PTC	23.38	23.95	22.92	23.53	12,509,000
QUICE	8.87	9.1	8.77	8.83	425,000
RAVT	2.82	3	2.86	3	5,500
RCML	55	53	53	53	500
REDCO	3.8	4.05	3.7	3.8	26,000
REWM	21.5	21.5	21.3	21.5	1,000
RICL	9.85	10.49	9.65	9.65	7,000
RUPL	23.05	23	23	23	3,000
SAIF	23.57	23.7	23.1	23.45	47,500
SALT	140	147	141	143.14	4,500
SANE	5	5.99	5.99	5.99	500
SAPL	337.26	340	340	340	200
SAPT	245	245	240	242.37	1,900
SARC	7.47	8	7.5	7.99	18,000
SAZEW	17	17.3	16.8	17.15	18,000
SBL	2.53	2.59	2.42	2.59	106,500
SCBPL	13.57	13.28	13.2	13.23	15,000
SCL	130.15	136.5	132	130.15	600
SCLL	5.99	5.95	5.8	5.8	5,500
SEARL	48.03	48.26	47.5	47.57	36,500
SEL	27.03	28.38	27.51	28.38	27,500
SEPCO	1.49	1.58	1.4	1.47	636,500
SEPL	53.55	54	53	53.9	4,500
SFL	183.2	183	174.05	174.05	1,000
SFLL	22.58	23.7	23.7	23.7	0
SFWF	14	13	13	13	500
SGML	16.64	16.51	16.25	16.51	7,500
SGPL	3.15	3.1	2.85	3.09	9,500
SHCM	22.25	23.29	23.25	23.27	1,000
SHEL	146.83	149.99	144	144.89	155,700
SHSML	21.45	22.39	21.45	22.05	22,500
SIBL	3.28	3.17	3.15	3.15	15,000
SIEM	600	604.25	600.01	604.25	500
SILK	2.15	2.24	2.14	2.19	461,500
SITC	185.89	188	185.5	187.38	1,200
SKFL	9.17	9.4	9.12	9.16	7,500
SLCL	4	4	3.99	4	2,500
SLYT	33.25	33.9	32.8	33.75	7,500
SMBL	2.64	2.7	2.6	2.62	983,500
SMTM	6.55	6.75	6.2	6.75	11,000
SNBL	6.24	6.38	6.25	6.29	199,500
SNGP	21.33	21.8	21.48	21.61	1,492,500
SPL	12.42	13.2	12.65	12.81	2,100,500
SPLC	2.83	2.89	2.8	2.89	1,000
SRVI	166.37	166	165.9	165.95	700
SSGC	18.02	18.18	18	18.09	451,000
SSML	8.51	8.95	8.5	8.68	76,500
STCL	8.78	8.68	7.85	8.68	4,500
STJT	33.06	32.3	31.55	32.09	2,000
STML	53.5	53	52	53	11,000
STPL	8.59	8.8	8	8.01	267,000
SUHJ	5.0067	6	6	6	1,000
SURC	64.5	65	65	65	5,000
SUTM	195	204.7	204.7	204.7	500
TATM	31	32.55	29.6	30.01	20,500
TDIL	9.4	9.78	9.78	9.78	500
TELE	7.42	8	6.92	7.4	25,428,500
TGL	18.53	19	18.3	18.55	292,000
THALL	101	102.9	101	101.34	21,000
TOWL	9.25	10.25	10.25	10.25	0
TPL	6.7	6.98	6.7	6.85	15,000
TREET	60.71	62.75	60.5	60.95	47,500
TREI	2	2.08	1.88	1.99	99,000
TRG	7.86	8.1	7.81	7.99	2,394,500
TRIBL	2.7	2.89	2.8	2.8	5,000
TRIPF	184	183	181.5	181.7	5,000
TRPOL	2.1	2	2	2	13,000
TRSM	4.7	3.7	3.7	3.7	500
TSMF	1.5	1.45	1.45	1.45	1,000
TSML	79.4	80	80	80	500
TSPL	1.6	1.64	1.52	1.52	7,500
UBL	90.04	93	90.01	92.92	838,500
UBL-CMAR	91.1	0	0	93.98	0
UBL-MAR	90.54	93.25	90.56	92.98	63,500
UBLTFC4	102.15	0	0	102.15	0
UCAPM	3.04	3.2	2.4	3.06	84,000
UDPL	14.99	15.99	15.99	15.99	18,000
ULEVER	10850	10800	10800	10800	120
UNIC	10.25	10.35	10.15	10.15	1,000
UVIC	4.55	4.57	4.33	4.57	2,500
WAHN	49.68	50	48.65	48.65	21,500
WTCL	3.64	3.88	3.6	3.64	3,995,500
WTL	3.44	3.71	3.27	3.44	10,337,000
YOUW	3.5	3.62	3.3	3.58	41,500
ZAHT	15.4	15.9	15.25	15.9	1,000
ZTL	5	5.75	5	5.35	58,500
Total Turnover					270,884,510

KSE EOD Daily Share Price Data - 27/02/2013

KSE EOD Daily Share Price Data - 26/02/2013

For: February 26, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6.69	7.05	6.6	6.72	1,142,500
ABL	69.06	69.51	68.3	68.43	14,000
ABOT	217.78	220	212	218.94	9,700
ACPL	99.93	100.6	98.5	99	42,000
ADAMS	25.91	26.99	26.5	26.75	8,000
ADMM	27.25	26.76	26.75	26.75	3,500
ADOS	19.85	20.25	20.24	20.25	1,000
AGIL	78	79	77.5	79	4,000
AGL	11.62	11.8	11.6	11.6	20,000
AGSML	7.5	8.5	8.5	8.5	500
AGTL	228.72	230.05	225	225.25	9,100
AHCL	24.59	24.74	24.16	24.46	741,500
AHCL-CMAR	24.89	0	0	24.75	0
AHCL-CMAY	25.45	0	0	25.32	0
AHCL-MAR	24.82	25	24.4	24.51	180,000
AHI	14.72	14.7	14.51	14.55	16,500
AHL	36.66	37	36.11	36.13	49,500
AICL	72.77	74.35	72.01	72.61	2,758,000
AICL-CMAR	73.65	0	0	73.47	0
AICL-CMAY	75.33	0	0	75.15	0
AICL-MAR	73.07	73.85	71.17	72.2	1,436,500
AKBL	18.69	18.8	18.55	18.63	682,500
AKBL-CMAR	18.92	0	0	18.85	0
AKBL-CMAY	19.35	0	0	19.28	0
AKDCL	63.25	62.99	60.09	60.09	3,000
AKZO	77.01	80.86	80.86	80.86	1,600
ALICO	20.85	21.89	20.77	21.1	22,500
ALTN	10.5	10.5	10.5	10.5	1,000
AMTEX	2.92	2.99	2.78	2.8	218,500
ANL	8.59	8.95	8.01	8.29	19,258,000
APL	490.19	493	490	490	36,400
ASL	9.88	9.65	9.5	9.56	43,500
ASLPS	9	9.01	8.76	9	3,500
ATBA	250	250.5	246	246	3,700
ATIL	47.3	47.1	47.05	47.05	1,000
ATLH	176.55	177	171	171.64	4,000
ATRL	186.04	186.95	183.25	184.51	422,700
ATRL-CMAR	188.29	0	0	186.69	0
ATRL-CMAY	192.58	0	0	190.97	0
ATRL-MAR	185.36	186.1	183	183.98	252,500
BAFL	18.04	18.12	17.65	17.73	3,133,000
BAFL-CMAR	18.26	0	0	17.94	0
BAFL-CMAY	18.67	0	0	18.35	0
BAHL	30.25	30.8	30.3	30.5	3,311,000
BAHL-CMAR	30.62	0	0	30.86	0
BAHL-CMAY	31.31	0	0	31.57	0
BAPL	13.25	14.25	12.8	13.36	105,500
BCL	39.45	37.5	37.5	37.5	1,000
BCML	30.95	32.49	30	32.37	30,500
BERG	22.85	23.84	21.95	22.07	344,500
BFMOD	6	5.5	5.5	5.5	1,000
BILF	6.35	6	6	6	5,000
BIPL	8.3	8.48	8.19	8.24	226,000
BNWM	57.3	54.55	54.55	54.55	500
BOK	6.4	6.32	6.25	6.3	11,500
BOP	8.94	8.97	8.6	8.68	1,237,500
BPL	38	38.5	38.25	38.25	9,000
BROT	3.05	3.19	2.85	3.04	11,000
BRR	3.52	3.8	3.49	3.8	10,000
BTL	123	116.86	116.85	116.85	2,500
BUXL	10.05	10.5	10.4	10.5	4,000
BWCL	31.76	31.75	31.75	31.75	500
BWHL	27.8	28.5	27.77	27.77	1,500
BYCO	13.37	13.47	13	13.05	3,118,500
CCM	33.25	34.5	31.75	31.75	16,000
CENI	14.69	14.9	14.25	14.25	1,500
CEPB	23.38	23.35	22.22	22.22	166,500
CFL	30	30.5	30	30.5	5,500
CHAS	9.23	9.25	9.25	9.25	1,000
CHBL	2.95	2.95	2.71	2.94	14,000
CHCC	51.1	51.15	49.9	50.11	424,000
CJPL	1.81	1.71	1.71	1.71	500
CLCPS	1	0.99	0.91	0.99	102,500
CLOV	63.89	64	64	64	500
CML	5.18	5.26	4.9	5.01	691,000
COLG	1520	1596	1445	1596	850
CPAL	8.3	8.5	7.65	8.5	2,500
CPL	266.39	260.5	253.08	257.23	47,700
CPMFI	6.5	6.5	6.5	6.5	181,500
CPPL	40.49	40	38.47	38.55	56,500
CRTM	17.47	16.47	16.47	16.47	3,000
CSAP	36.41	36.99	35.75	36.33	18,500
CSIL	6.9	6.75	5.9	6.06	7,000
CSM	1.75	1.74	1.65	1.74	2,500
CSUML	6.06	6.2	5.92	5.92	26,500
CYAN	55.52	54	52.75	52.75	323,500
DAWH	41.46	41.8	39.39	39.64	2,119,500
DBCI	2.54	2.55	2.36	2.39	96,500
DCH	2.73	2.8	2.65	2.65	83,500
DCL	5.11	5.23	5	5.05	2,122,500
DEL	2.2	2.3	2.12	2.25	9,500
DFML	2.6	2.51	2.4	2.43	304,500
DFSM	4.18	4.34	3.82	3.95	5,133,000
DGKC	61.98	62.51	60.91	61.31	4,245,000
DINT	50.27	50	48	49	4,500
DKTM	6.7	7.7	6.7	7.7	24,000
DLL	47.14	49.49	47	49.49	117,000
DMTM	11.95	12.95	11.95	12.13	22,500
DMTX	10.5	11.5	10.5	10.75	4,500
DNCC	5.85	5.95	5.6	5.6	34,500
DOL	5.9	6.08	5.56	5.63	1,117,000
DSFL	2.3	2.29	2.18	2.24	565,000
DSIL	3.6	3.64	3.44	3.52	133,500
DSL	5.18	5.01	4.75	4.75	63,000
DWSM	2.91	3	2.79	2.79	65,000
DYNO	28	27.5	26.76	27.18	14,000
ECOP	7.51	7.99	7.6	7.85	27,000
EFOODS	130.47	132.5	125	126.93	6,909,000
EFUG	87	87	85.25	85.58	134,000
EFUL	91.19	92.01	91	92	20,500
ELSM	59.09	62.04	61.98	62.04	17,000
EMCO	3.28	3.21	3.12	3.12	3,000
ENGRO	113.83	116.98	109.4	111.59	15,981,100
ENGRO-CMAR	115.2	0	0	112.91	0
ENGRO-CMAY	117.83	0	0	115.5	0
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.1886	101.5	101.5	100.1886	700
EPCL	10.65	10.85	10.3	10.35	1,380,500
ESBL	3.45	3.44	3.25	3.25	13,000
EXIDE	320.11	320	318	318	700
FABL	10.12	10.15	10	10.07	44,500
FANM	4.5	4.65	4.12	4.65	1,000
FASM	78	81.9	80	81.9	14,000
FATIMA	23.9	24.12	23.8	23.82	754,500
FCCL	7.85	7.95	7.7	7.71	5,129,500
FCCL-CMAY	8.13	0	0	7.98	0
FCCL-MAR	7.94	7.98	6.94	7.89	150,500
FCIBL	3.21	3.01	3	3	5,500
FCSC	5.35	5.2	4.85	4.91	193,500
FDIBL	2.2	2.1	2	2.04	48,500
FDMF	6.85	7.17	6.85	6.9	406,500
FECM	3.2	3.65	3.26	3.26	1,500
FECTC	37.35	37.75	36	36.07	254,000
FEM	3.34	3.45	2.92	3.1	30,000
FEROZ	75.4	74.51	74.5	74.51	2,500
FFBL	38.95	39	38.55	38.62	1,144,500
FFBL-CMAR	39.42	0	0	39.08	0
FFBL-CMAY	40.32	0	0	39.97	0
FFC	118.28	118.5	117.75	117.96	1,273,000
FFC-CMAR	119.71	0	0	119.35	0
FFC-CMAY	122.44	0	0	122.09	0
FFLM	2.8	2.95	2.45	2.94	3,000
FHAM	8.8	8.8	8.8	8.8	13,000
FIBLM	1.5	1.4	1.4	1.4	5,500
FLYNG	3.53	3.58	3.5	3.51	259,000
FNEL	2.84	2.85	2.74	2.75	48,500
FPJM	2.4	2.5	2.25	2.35	24,500
FRSM	23.5	24	23.5	24	1,000
FTHM	77.4	75	74	74	700
FTSM	1.65	1.79	1.55	1.6	24,500
FUDLM	9	9.1	9.1	9.1	1,000
GADT	114	114.5	112	112	3,500
GAIL	3.55	3.75	3.5	3.75	4,000
GASF	7.28	7.38	7.19	7.2	137,000
GATM	22.7	23.25	22.2	22.32	16,500
GGL	26.5	26.6	25.22	25.57	475,500
GHGL	70.15	70.15	66.65	67.77	132,000
GHNI	16.45	17.45	16.56	16.81	108,000
GHNL	5.99	6.1	5.8	5.83	204,000
GLAXO	75.96	76	74.81	75.02	76,000
GLPL	149.77	152	142.3	147	2,500
GRAYS	46	44.25	44.25	44.25	1,000
GSPM	5.75	6	5.6	6	13,500
GTYR	33.38	33.35	32.75	32.75	25,500
GUSM	5.33	5.5	5	5	2,500
GWLC	11.08	12.07	11	11.5	74,000
HABSM	22.2	22.55	22	22	29,000
HADC	2.34	2.26	2.1	2.19	86,000
HAFT	25.51	25.515	25.515	25.515	0
HAL	23.97	24	23.6	23.78	39,500
HBL	116.18	116.5	115.5	115.72	28,400
HCAR	31.67	32.45	30.27	30.95	205,500
HICL	13.5	13.5	13.31	13.45	7,500
HINOON	56.75	55	53.92	53.92	29,000
HIRAT	13.85	14.8	12.85	12.86	165,500
HMB	18.04	18.1	17.95	17.95	210,500
HUBC	51.15	51.3	50.5	50.95	771,500
HUBC-CMAR	51.77	0	0	51.55	0
HUBC-CMAY	52.95	0	0	52.73	0
HUMNL	26.75	27.25	26.1	26.5	79,500
IBFL	49	49	48.75	48.75	3,500
IBLHL	27.55	26.25	26.18	26.25	2,000
ICCT	3.2	3.39	3.39	3.39	500
ICI	138.68	139.84	137.25	137.37	10,200
ICIBL	1.84	1.9	1.8	1.82	533,500
IDYM	433	454.65	454.65	454.65	100
IFSL	16	16.79	15.06	16.25	4,000
IGIBL	2.04	2.18	1.96	1.99	410,500
IGIIL	112.01	112	108	108	4,000
INDU	301	299	286.05	297.95	2,200
INIL	30.17	30.5	30	30.5	12,500
ISL	12.1	12.01	12	12	49,000
ISTM	16.93	16.9	16.4	16.9	2,000
JDMT	40	42	38	39.57	32,500
JDWS	94	93.2	91	92.47	300
JGICL	67.25	67.1	67	67.1	10,500
JLICL	92	92	92	92	1,500
JOPP	9.75	9.6	9.6	9.6	1,500
JPGL	1.72	1.73	1.65	1.65	108,500
JSBL	5.9	6	5.71	5.76	434,500
JSCL	18.74	18.79	17.74	17.85	16,334,000
JSGCL	40.5	40	39.5	39.9	3,000
JSGF	9.63	9.75	9.5	9.63	575,500
JSIL	9.05	9.06	8.45	8.53	1,280,500
JSVFL	10.8	10.54	10.54	10.54	5,000
KAPCO	53.99	54.5	53.2	53.45	191,000
KAPCO-CMAY	55.89	0	0	55.32	0
KASBB	2.18	2.23	2.13	2.14	30,500
KASBSL	5.52	5.4	5.26	5.26	58,500
KCL	7.99	7.94	7.94	7.99	2,000
KESC	5.91	5.99	5.76	5.81	1,474,500
KML	18	19	18	18.35	407,500
KOHC	75.95	77	75.1	76.24	345,000
KOHE	24.45	24.65	24.06	24.45	85,500
KOHP	3	2.85	2.85	2.85	1,000
KOHS	4.02	3.62	3.62	4.02	500
KOHTM	14.5	14.7	13.55	13.9	38,500
KOIL	3.1	3.19	2.95	3	139,500
KOSM	7.7	7.35	6.8	7	10,000
KSBP	68.95	66.25	66.01	66.25	15,500
KTML	16.16	16.25	15.26	15.71	271,000
LEUL	4.4	4.14	4.14	4.14	500
LINDE	155.01	156.85	152.5	155	3,400
LOTPTA	7.4	7.45	7.1	7.18	2,101,500
LPCL	5.33	5.48	5.29	5.35	2,473,000
LUCK	165.82	165.9	162.5	163.8	1,015,800
LUCK-CMAR	167.82	0	0	165.73	0
LUCK-CMAY	171.65	0	0	169.53	0
MACFL	28.45	29.87	28.6	28.84	488,500
MARI	95.21	95.5	94.3	94.34	19,000
MCB	227.09	228	221.5	224.27	242,100
MCB-CMAR	229.83	0	0	226.91	0
MCB-CMAY	235.07	0	0	232.12	0
MDTL	5.13	5.2	4.91	5.13	19,000
MEBL	27.88	27.97	27.35	27.5	41,500
MERIT	24.4	23.25	23.18	23.18	10,000
MFFL	301.01	313.5	313.5	313.5	100
MFTM	2.56	2.65	2.45	2.5	30,000
MIRKS	39.5	38	38	38	1,000
MLCF	18.96	19.13	18.24	18.34	11,236,500
MODAM	1.51	1.58	1.41	1.41	29,000
MQTM	20.75	21	20.6	20.95	2,500
MRNS	44.5	45.44	44	45.44	1,500
MSOT	29.95	29.85	28.46	28.9	10,000
MTL	540.62	539	535	535.39	7,000
MUBT	4.15	5.09	4	4.46	117,000
MUREB	164.55	167.9	159	162.64	7,400
MWMP	3.08	3.3	3	3.08	15,000
MZSM	4.43	4.33	4	4	14,500
NAGC	52.45	55.07	53.6	53.6	33,000
NATF	323.6	330	315	327.34	12,300
NBF	5.1	5.48	5.08	5.08	16,500
NBP	54.74	54.89	53.3	53.64	9,026,500
NCL	44.56	44.36	43	43.31	2,642,500
NCPL	28.2	28.8	27.3	27.82	671,500
NESTLE	4900	5145	4800	5131.82	760
NETSOL	22.61	23.74	22.75	23.63	3,223,000
NETSOL-MAR	22.7	23.83	23.4	23.71	217,500
NEXT	6.29	5.55	5.31	5.35	4,000
NIB	2.5	2.52	2.36	2.39	4,812,000
NIBTFC	99.9412	0	0	99.9412	0
NICL	3.46	3.59	3.32	3.37	782,000
NML	72.19	74	70.9	71.48	5,420,000
NML-CMAR	73.06	0	0	72.32	0
NONS	24.51	24.75	23.41	23.41	3,000
NPL	23.41	23.7	22.8	23	481,000
NRL	201.98	202.48	201.2	201.88	24,600
NSB10Y1	100	0	0	100	0
OGDC	205.82	206.95	203.53	204.01	1,023,700
OLPL	15.99	16.19	15.9	16	9,000
OLSM	5	5	4.53	4.75	6,500
PACE	4.03	4.1	3.76	3.95	4,241,500
PAEL	9.32	9.49	9.1	9.13	237,000
PAKD	57.9	55.15	55.11	55.15	3,500
PAKRI	25.26	25.38	24.91	25.01	147,000
PASL	3.13	3.15	2.95	3	661,500
PASM	7.01	7.3	7	7	11,000
PEF	9.66	9.69	9.59	9.61	110,000
PGF	16.38	16.3	16	16.21	91,500
PIAA	4.4	4.86	4.2	4.32	10,634,000
PICT	191.01	191	190	190	800
PIF	7.17	7.18	7.05	7.05	96,000
PIOC	18.9	19.9	18.4	19.24	3,716,500
PKGI	17.18	16.18	16.18	16.18	2,500
PKGP	22.64	22.99	22.55	22.61	144,500
PKGS	194.68	198	186.07	191.71	99,000
PMI	1.73	1.79	1.63	1.67	34,000
PMPK	179	175	175	175	600
PMRS	71	71	71	71	500
PMTFC6	99.5428	0	0	99.5428	0
PNGRS	3	3.14	2.9	3.14	1,500
PNSC	42.76	43.45	40.7	40.99	49,000
POL	479.98	484	479	481.38	305,200
POL-CMAR	485.78	0	0	487.06	0
POML	48.03	45.7	45.7	45.7	500
PPL	181.5	181.9	180	180.34	544,100
PPL-CMAR	183.69	0	0	182.47	0
PPP	38.7	38.1	38	38.1	2,500
PRET	93	97.65	95.5	97.65	11,000
PRL	81.1	84.11	81	82.64	68,500
PRWM	30.45	31.97	31.75	31.95	12,000
PSEL	185	194	190	185	1,100
PSMC	104.87	106.5	103.5	104.8	109,500
PSO	242.74	245	240.61	242.06	2,255,000
PSO-CMAR	245.67	0	0	244.91	0
PTC	23.64	24	22.75	23.38	17,856,000
QUICE	8.73	9.3	8.8	8.87	2,639,500
RAVT	3	2.85	2.8	2.82	53,000
REDCO	4	4.37	3.75	3.8	13,000
REWM	21.49	21.5	20.45	21.5	3,500
RICL	10.15	9.85	9.85	9.85	1,000
RMPL	3750	3750	3750	3750	40
SAIF	23.32	23.75	23.25	23.57	32,500
SANE	5.98	5	5	5	500
SAPL	355	337.26	337.26	337.26	100
SAPT	247	245	245	245	700
SARC	6.99	7.6	6.35	7.47	26,500
SAZEW	17.2	17.21	17	17	6,000
SBL	2.54	2.59	2.5	2.53	76,500
SCBPL	13.2	13.8	13.06	13.57	17,000
SCL	130.15	136.65	136.65	130.15	100
SCLL	5.57	6.25	5.6	5.99	11,000
SCM	12.1	12	12	12	2,500
SEARL	49.53	49.85	47.8	48.03	119,000
SEL	25.75	27.03	27.03	27.03	6,000
SEPCO	1.5	1.52	1.42	1.49	302,500
SEPL	54	54	53.5	53.55	5,500
SFAT	13.45	14.4	14.4	14.4	500
SFL	174.49	183.2	182.9	183.2	600
SFLL	21.51	22.58	22.58	22.58	0
SGML	17.28	17.25	16.52	16.64	30,500
SGPL	3.15	3.25	3.15	3.15	37,000
SHCI	3.78	3.64	3.34	3.64	2,000
SHCM	23.19	22.25	22.04	22.25	1,000
SHDT	47.18	49.53	49.1	49.53	1,000
SHEL	148.54	152.7	146	146.83	243,900
SHEZ	434	444.25	412.3	412.3	700
SHFA	43.4755	44.4	43.25	44.4	1,500
SIBL	3.22	3.32	3.25	3.28	59,000
SIEM	600	613.5	600	600	2,250
SILK	2.22	2.25	2.15	2.15	2,279,500
SING	20.97	21.19	21.18	21.19	2,000
SITC	187.52	186.6	185	185.89	1,100
SKFL	9.32	9.3	9.13	9.17	21,500
SLYT	34.15	33.93	33.25	33.25	5,000
SMBL	2.67	2.74	2.62	2.64	432,000
SMTM	6.6	6.55	6.55	6.55	2,000
SNAI	53.68	53.1	53.1	53.68	500
SNBL	6.42	6.5	6.21	6.24	221,000
SNGP	21.39	21.98	21.2	21.33	1,636,500
SPL	12.01	13.01	12.15	12.42	4,434,500
SRVI	168.19	168	164	166.37	1,800
SSGC	18.06	18.29	17.9	18.02	464,500
SSIC	7.45	8	7.8	7.88	5,000
SSML	8.88	8.78	8.5	8.51	65,500
STJT	34.8	34.5	33.06	33.06	3,000
STML	55.5	55	53.5	53.5	1,500
STPL	8.7	8.75	8.51	8.59	1,500
SURC	66.75	64.51	64.5	64.5	4,500
SUTM	188.9	195	195	195	500
TATM	32.25	32.84	31	31	1,500
TCLTC	33.85	33.45	33.45	33.45	500
TDIL	9.49	9.94	9.25	9.4	3,000
TELE	7.96	8.83	6.96	7.42	67,359,000
TGL	18.93	19.05	18.5	18.53	114,000
THALL	103.03	102	101	101	16,000
TOWL	8.25	9.25	9.25	9.25	0
TPL	6.89	6.99	6.66	6.7	63,000
TREET	62.28	62.96	60.1	60.71	17,500
TREI	2.19	2.18	1.95	2	151,500
TRG	8.09	8.43	7.65	7.86	8,600,500
TRIBL	2.81	2.79	2.41	2.7	44,000
TRIPF	184.99	186.99	183.5	184	8,400
TRPOL	2	2.1	2.1	2.1	1,000
TRSM	3.78	4.7	4.7	4.7	500
TSPL	1.6	1.63	1.52	1.6	42,000
UBL	91.09	91.55	89.75	90.04	695,000
UBL-CMAR	92.19	0	0	91.1	0
UBL-MAR	91.86	92.15	90.1	90.54	44,000
UBLTFC4	102.15	0	0	102.15	0
UCAPM	3.16	3.24	2.7	3.04	95,000
UDPL	13.99	14.99	14.5	14.99	114,500
ULEVER	10550	10850	10410	10850	360
UNIC	10.31	10.27	10.25	10.25	5,000
UVIC	4.6	4.6	4.21	4.55	18,000
WAHN	48.83	51.27	47.49	49.68	161,000
WTCL	4.04	4.09	3.51	3.64	8,845,500
WTL	3.67	3.78	3.25	3.44	10,206,500
YOUW	3.4	3.6	3.39	3.5	26,500
ZAHT	16.4	17	15.4	15.4	11,500
Total Turnover					315,133,660

KSE EOD Daily Share Price Data - 26/02/2013