KSE EOD Daily Share Price Data - 12/03/2013

For: March 12, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	5.77	6.1	5.8	6	184,000
ABL	66.89	69.4	67.95	68.15	52,000
ACPL	101.28	102.5	101.5	102.5	1,000
ADAMS	23.7	23.5	23	23.1	6,500
ADMM	25.75	25.03	25.03	25.03	500
ADOS	23.62	24.79	24	24.65	8,000
AGIC	19	19.35	18	18.32	52,500
AGL	11.55	12.15	11.7	11.75	36,500
AGSML	6.75	6	5.75	5.75	9,500
AGTL	226.13	229.5	223	229.5	11,100
AHCL	23.74	24.44	23.9	24.38	654,000
AHCL-CMAR	23.91	0	0	24.54	0
AHCL-CMAY	24.46	0	0	25.11	0
AHCL-MAR	23.79	24.49	24	24.43	36,000
AHI	13.31	13.99	12.7	13.99	2,000
AHL	32.27	33.59	32.5	33.47	52,500
AICL	68.9	71.49	68.55	70.82	452,500
AICL-CMAR	69.38	0	0	71.29	0
AICL-CMAY	70.98	0	0	72.94	0
AICL-MAR	69.36	71.94	68.76	71.47	150,500
AKBL	18.74	19.08	18.7	18.88	1,260,000
AKBL-CMAR	18.87	0	0	19.01	0
AKBL-CMAY	19.31	0	0	19.44	0
AKDCL	58.38	56	56	56	500
AKZO	120.75	123	120	120.43	137,600
ALICO	22.49	22.5	22.5	22.5	500
ALNRS	30.2	31.71	30.06	30.25	5,000
AMTEX	2.35	2.43	2.3	2.35	154,500
ANL	6.94	7.19	6.82	7	3,060,000
ANSM	8.7	9.7	9.7	9.7	500
APL	478.5	484.98	480.5	481.18	4,300
ARM	30.625	32.15	31.5	32.15	2,000
ASHT	15.6	16	15.9	16	2,500
ASL	8.78	8.75	8.75	8.75	1,000
ASLPS	7.5	7.96	7.96	7.96	3,500
ATBA	248.28	260.68	250	258.5	3,200
ATIL	45.37	46.79	46	46.25	19,500
ATLH	184.1	187	182.15	186	5,000
ATRL	199.78	205.75	197.51	200.5	1,043,500
ATRL-CMAR	201.18	0	0	201.83	0
ATRL-CMAY	205.82	0	0	206.5	0
ATRL-MAR	199.53	204.2	197	199.69	555,000
BAFL	18	18.44	17.85	18.37	989,000
BAFL-CMAR	18.13	0	0	18.49	0
BAFL-CMAY	18.54	0	0	18.92	0
BAHL	29.52	30.4	29.55	30.16	667,000
BAHL-CMAR	29.73	0	0	30.36	0
BAHL-CMAY	30.41	0	0	31.06	0
BAPL	13.4	13.8	13.5	13.52	6,000
BCL	38.7	38.49	36.77	38.49	3,500
BCML	33.9	34	33.25	34	5,500
BERG	20.63	20.95	20.5	20.53	48,500
BGL	6.1	6.22	5.45	5.64	53,000
BIFO	72.03	75.63	74.05	75.63	1,000
BIPL	6.86	7.25	6.82	7.18	209,000
BNWM	49	51.45	48	48.63	11,500
BOK	6.1	6.15	5.8	6.15	27,000
BOP	8.03	8.45	8.11	8.43	1,373,500
BROT	3	3.1	2.98	3	8,500
BRR	3.1	3.4	3.25	3.4	11,000
BTL	120	118	115	116.5	1,000
BWCL	39.8	41.79	41.7	41.79	8,000
BWHL	25.6	24.62	24.62	24.62	500
BYCO	12.27	12.63	12.21	12.37	3,471,500
CENI	12.75	13	12.8	13	1,500
CEPB	20	21	20.1	20.9	40,000
CFL	26.37	26.75	25.31	26.21	2,500
CHAS	8.5	9	8.66	9	20,500
CHBL	2.6	2.58	2.31	2.55	3,500
CHCC	49.94	51.49	49.95	50.72	349,500
CLCPS	0.85	0.94	0.77	0.85	133,000
CLOV	64	65.5	65	65.5	2,000
CML	4.04	4.35	4.13	4.28	349,500
COLG	1810	1900	1900	1900	100
CPAL	9.01	9.24	8.01	8.01	104,000
CPL	255.27	258	249.55	250	153,000
CPPL	28	28.5	28.02	28.02	10,000
CRTM	13.25	13.05	13.05	13.05	500
CSAP	33.49	34.24	32.1	34.22	61,500
CSIL	5.95	6.25	5.5	6.25	2,500
CSM	1.7	1.78	1.77	1.78	1,000
CSUML	5.5	5.79	5.55	5.75	19,500
CWSM	7	7	7	7	1,000
CYAN	52.49	52.95	51	52.69	51,500
DAAG	6	7	6.05	6.49	3,000
DADX	34.9	36.63	36.63	34.9	500
DAWH	51.18	53.73	50.16	53.73	2,165,500
DBCI	2.19	2.37	2.25	2.35	19,000
DCH	2.31	2.6	2.35	2.49	71,500
DCL	4.57	4.93	4.6	4.9	2,596,500
DCM	2.9	2.75	2.75	2.75	500
DEL	2.08	2.2	1.91	2.05	24,000
DFML	2.25	2.36	2.21	2.24	156,500
DFSM	3.33	3.55	3.25	3.37	64,500
DGKC	61.36	63.5	61.2	63.24	6,765,500
DINT	47.88	50.27	45.5	50.27	6,000
DKTM	6.75	7.75	7.75	7.75	500
DLL	55	56.25	52.5	55.95	52,500
DMTM	7.5	6.85	6.8	6.8	36,000
DNCC	5.5	5.69	5.25	5.4	2,000
DOL	5.16	5.48	5.2	5.41	336,500
DSFL	2.01	2.1	2	2.01	589,000
DSIL	3.22	3.49	3.2	3.33	56,500
DSL	4.12	4.1	4	4	179,500
DWAE	2.57	2.95	2.65	2.7	2,000
DWSM	2.54	2.8	2.65	2.65	24,000
DYNO	24.2	25.24	25.24	25.24	500
ECOP	5.49	5.48	5.11	5.48	1,500
EFLTFC3	94.8214	0	0	94.8214	0
EFOODS	122.2	126	122.27	125.64	2,743,500
EFUG	87.5	87.75	87	87.5	49,500
EFUL	88	90.5	90.49	90.5	2,500
ELSM	58	58	57	57	2,500
EMCO	3.1	3.02	3	3.02	1,000
ENGRO	122.53	128.65	121.26	128.65	14,429,600
ENGRO-CMAR	123.39	0	0	129.51	0
ENGRO-CMAY	126.24	0	0	132.5	0
ENGROTFC	100.5142	101.3	100.5	100.5142	800
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	9.34	9.8	9.46	9.7	497,000
ESBL	3.34	3.45	3	3	16,000
EWLA	6.6	6.55	5.6	5.81	8,500
EXIDE	332.65	344.99	337.5	341.4	2,000
FABL	8.97	9.05	8.86	8.93	649,000
FASM	96.99	96.5	96.5	96.5	1,000
FATIMA	23.84	24.25	23.65	24.11	1,121,000
FCCL	7.9	8.18	7.93	8.15	9,427,000
FCCL-CMAY	8.14	0	0	8.39	0
FCCL-MAR	7.95	8.23	8	8.2	570,000
FCSC	3.9	4.2	4	4.2	60,000
FDIBL	1.6	1.72	1.6	1.71	11,000
FDMF	6.65	6.61	6.61	6.61	1,000
FECM	3.41	3.65	3.65	3.41	500
FECTC	32.99	34.62	33.2	33.96	222,500
FEM	3.15	3.15	3	3.05	295,500
FEROZ	75	76.5	75.15	76.08	5,500
FFBL	38.23	39	38.35	38.97	1,064,000
FFBL-CMAR	38.5	0	0	39.23	0
FFBL-CMAY	39.39	0	0	40.14	0
FFC	107.33	109.48	107.42	108.65	2,900,100
FFC-CMAR	108.08	0	0	109.37	0
FFC-CMAY	110.58	0	0	111.9	0
FHAM	8.6	8.7	8.6	8.7	26,500
FHBM	9.11	9.25	9.25	9.25	500
FLYNG	3.21	3.36	3.15	3.31	276,000
FNEL	2.5	2.56	2.31	2.44	30,000
FPJM	2.5	2.2	2.2	2.2	2,000
FPRM	13.25	13.25	13.25	13.25	500
FTSM	1.45	1.69	1.4	1.68	2,000
FUDLM	8	8	8	8	500
GADT	104.1	105	105	105	500
GAIL	3.6	3.5	3.25	3.5	4,500
GAMON	3.35	3.4	3.4	3.4	71,500
GASF	7.05	7.19	7.03	7.14	216,000
GATI	190	194.98	190	190	1,500
GATM	20.12	20.8	20.8	20.8	500
GGL	24.41	25.6	24.5	24.6	212,000
GHGL	71.75	72	70.5	72	123,000
GHNI	14.6	15.15	15	15.15	6,000
GHNL	5.52	5.88	5.4	5.77	27,000
GLAXO	78.44	79.8	78.5	79.26	122,500
GRAYS	40	41.5	39	40	9,500
GSPM	5.3	5.02	5.02	5.02	500
GTYR	30	29.99	28.99	29.99	1,500
GUSM	4.5	4.52	4.52	4.52	500
GUTM	11.5	10.51	10.51	10.51	500
GWLC	9.52	10.1	9.8	10.1	3,500
HABSM	21.51	21.75	21.25	21.65	57,000
HADC	2	2.1	1.95	2	8,500
HAL	22.22	23.3	22.25	22.6	18,500
HBL	113.05	114.25	113	114.24	50,900
HCAR	33.55	33.4	31.88	32.23	578,500
HICL	13.45	13.4	13.1	13.1	5,500
HINOON	61.75	62	58.67	59	70,000
HIRAT	12.32	13.32	13.3	13.32	11,500
HMB	18	18.25	18.02	18.03	324,500
HMIM	2.5	2.5	2.5	2.5	1,000
HSPI	19.02	19.6	18.21	18.59	59,500
HUBC	51.09	52.5	51.25	52.05	1,964,500
HUBC-CMAR	51.45	0	0	52.4	0
HUBC-CMAY	52.63	0	0	53.61	0
HUMNL	27	27.98	27	27	2,500
IBFL	48.5	49.9	46.1	49.9	2,500
IBLHL	24.3	25.35	23.3	24.5	33,500
ICCT	2.94	3.4	2.84	3.08	8,000
ICI	135.37	140	135.37	139.41	13,300
ICIBL	1.39	1.54	1.41	1.49	108,500
IDRT	11.9025	10.95	10.95	10.95	1,000
IDSM	14.85	14.85	14.85	14.85	500
IDYM	467.5	490	485	487.67	300
IGIBL	1.86	2	1.9	1.93	40,000
IGIIL	103.66	108.84	106	108.84	27,000
INDU	324	325	309.25	325	3,200
INIL	28.2	29.61	28.9	29.61	54,000
ISL	12.01	12.24	12	12.15	31,500
ISTM	15.78	16.35	15.95	16.3	11,500
JGICL	64.37	65	64.5	65	4,000
JLICL	90	90	90	90	1,500
JOPP	8.15	9.14	8	8.2	36,000
JPGL	1.66	1.7	1.56	1.62	279,000
JSBL	4.83	5	4.8	4.99	529,000
JSCL	13.94	14.49	13.27	14.22	13,384,500
JSGCL	31.73	33.31	32.49	32.6	6,000
JSGF	8.51	8.69	8.51	8.51	9,000
JSIL	7.59	7.95	7.5	7.81	742,000
JSVFL	10.6	10.65	10.36	10.64	26,000
JUBS	4.5	5.25	5.25	5.25	500
KAPCO	52.88	53	52.75	52.89	173,500
KAPCO-CMAY	54.48	0	0	54.47	0
KASBB	2	2.05	1.96	2	56,500
KASBM	4.99	5	5	5	3,500
KASBSL	4.71	4.98	4.75	4.98	11,000
KCL	7.01	7.1	7.1	7.1	500
KESC	5.51	5.73	5.5	5.66	2,076,500
KML	17	16.8	16.5	16.5	32,000
KOHC	72.91	75	73.5	74.3	45,500
KOHE	22.5	22.6	22.4	22.4	95,500
KOHP	2.6	2.6	2.5	2.53	15,000
KOHTM	11.85	12.69	10.85	11.78	46,000
KOIL	2.41	2.75	2.44	2.61	79,000
KOSM	6.75	7.1	6.9	6.99	19,500
KSBP	62	63.25	62	63.25	1,500
KSTM	2.95	2.95	2.7	2.95	1,500
KTML	14.6	14.7	14.35	14.7	107,000
LEUL	3.7	3	3	3	1,500
LINDE	156.03	156.05	156	156.01	4,700
LOTPTA	7.29	7.48	7.34	7.42	3,552,000
LPCL	5.68	6.19	5.7	6.14	8,475,500
LUCK	161.11	164.48	158.51	164.05	501,700
LUCK-CMAR	162.24	0	0	165.14	0
LUCK-CMAY	165.98	0	0	168.96	0
MACFL	26.02	26.78	26.15	26.5	7,000
MARI	99.05	101.5	99.5	100.96	87,000
MBF	11.4	11.4	11.4	11.4	500
MCB	210.95	217.47	212	216.99	302,300
MCB-CMAR	212.43	0	0	218.43	0
MCB-CMAY	217.33	0	0	223.48	0
MDTL	4.85	4.95	4.86	4.95	21,000
MEBL	27	27.05	26.9	26.9	3,000
MFFL	300	300.5	300	300	300
MIRKS	37	37.5	37.5	37.5	1,000
MLCF	16.13	17.13	15.75	17.09	9,693,500
MODAM	1.3	1.3	1.29	1.3	4,500
MQTM	20	20.8	20.6	20.73	3,000
MRNS	47	48.9	44.65	48	22,500
MTIL	1.51	1.8	1.61	1.8	3,000
MTL	492.91	505	499	504.13	5,300
MUBT	10.25	11.14	9.25	9.38	173,500
MUREB	150.68	153.5	145.26	152.7	2,300
MZSM	3.82	3.76	3.75	3.75	1,000
NATF	297.42	309.75	300	309	24,400
NBF	5.03	5.03	5.03	5.03	1,000
NBP	52.08	53.75	52.1	53.47	3,971,000
NCL	43.59	45.49	43.2	44.59	743,500
NCPL	28.99	29.79	29	29.56	887,500
NETSOL	21.91	21.98	21.61	21.82	352,000
NETSOL-MAR	22.05	22.88	21.6	22	13,000
NEXT	4.16	4.6	4.6	4.6	500
NIB	2.2	2.29	2.18	2.23	7,789,000
NIBTFC	99.9617	0	0	99.9617	0
NICL	3.1	3.29	3	3.14	108,000
NML	74.35	78.06	75	78.06	7,078,000
NML-CMAR	74.87	0	0	78.58	0
NOPK	40	41.99	41.75	41.99	1,000
NPL	24.5	25.16	24.5	24.57	555,500
NRL	218.41	221	216	220.04	111,300
NSB10Y1	100	0	0	100	0
OGDC	198.82	204	199.25	201.46	513,500
OLPL	15.5	16.39	16.39	16.39	1,500
OLSM	3.21	3.8	3.11	3.13	13,500
OTSU	33.5	34	34	34	3,000
PACE	3.34	3.65	3.3	3.56	2,148,000
PAEL	8.23	8.55	8.15	8.41	289,000
PAKD	57.5	59	58.5	59	2,500
PAKL	3	3	3	3	500
PAKRI	23.36	24.05	23.5	23.96	109,000
PAKT	80.06	80	79	79.49	3,000
PASL	2.51	2.74	2.48	2.72	531,500
PCAL	44.95	45	43	45	2,500
PGCL	142.92	149.5	146	148.5	1,900
PGF	16.1	16.15	16.05	16.15	16,000
PIAA	6.56	7.18	6.6	6.9	24,026,500
PICT	175.59	177.5	167	177.04	4,100
PIF	7.14	7.49	7.1	7.2	178,000
PIOC	19.54	20.5	19.65	20.33	698,500
PKGI	16	15.95	15.01	15.95	1,000
PKGP	19.51	19.75	18.9	19.61	645,500
PKGS	178.62	183	172	182.28	119,000
PMI	1.57	1.62	1.5	1.58	41,500
PMPK	211.85	208	201.26	204.85	18,400
PMTFC6	99.5428	0	0	99.5428	0
PNSC	37.61	39	37.5	38.83	18,000
POL	453.08	463	453	462.18	168,800
POL-CMAR	476.39	0	0	465.25	0
POML	45	45.2	45.2	45	5,000
PPL	176.11	182	176.1	180.99	1,450,800
PPL-CMAR	177.34	0	0	182.19	0
PPP	39.53	40	39.51	40	1,500
PRET	99	101.9	101.9	99	1,000
PRL	86.86	89.3	86.01	88.42	64,500
PRWM	29.1	29.25	29	29	3,000
PSMC	108.25	110	107.25	108.16	66,000
PSO	243.6	247.25	244.2	247.03	784,000
PSO-CMAR	245.31	0	0	248.67	0
PSYL	12.55	12.55	12.55	12.55	2,000
PTC	20.27	21.23	20.5	21.08	12,741,000
QUICE	7.45	7.83	7.3	7.76	299,500
RAVT	2.31	2.39	2.3	2.3	40,000
REDCO	3.26	4.19	3.2	3.65	14,500
REWM	22.5	23	21.4	22.98	3,000
RICL	9.41	9.7	9.7	9.7	2,000
RMPL	3929.95	3800	3733.5	3733.5	60
RUBY	3.5	3.75	3.75	3.75	500
SAIF	17.78	18.41	17.85	17.94	160,000
SAPT	219	219.5	219	219.25	300
SARC	7.4	6.5	6.5	6.5	500
SAZEW	18.39	18.18	17.75	17.9	1,500
SBL	2.28	2.39	2.3	2.31	309,500
SCBPL	13.13	13.5	13.26	13.47	12,000
SEARL	53.95	56.64	53.9	56.64	207,000
SEPCO	1.31	1.35	1.3	1.32	112,000
SEPL	52.16	53	52.99	53	10,000
SFLL	31.65	33.23	33.23	33.23	0
SGML	14	15	13.56	14.24	272,000
SGPL	2.7	2.6	2.45	2.45	14,500
SHCI	3.3	3.75	3.31	3.31	5,000
SHEL	118.58	121.75	118.6	119.97	54,600
SHFA	42	44.1	44.1	44.1	500
SHJS	62.15	60.1	60.1	60.1	500
SHSML	26	27.3	26.4	27.3	138,000
SIBL	2.98	3.16	2.23	2.95	8,000
SIEM	595.9	600	600	600	100
SILK	2.06	2.11	2.04	2.08	1,108,500
SITC	194	197.99	194.5	195.82	7,900
SKFL	9.55	9.55	9.4	9.45	4,500
SKRS	3.2	3.5	3.15	3.15	2,000
SLCL	3.89	3	3	3	5,000
SLYT	28.78	28.5	27.45	28.5	19,000
SMBL	2.41	2.6	2.41	2.55	955,000
SMCPL	7.4	7.85	7.85	7.85	500
SMTM	5.11	5.25	5.25	5.25	3,000
SNBL	6.27	6.4	6.3	6.34	231,000
SNGP	16.99	17.99	17.01	17.99	1,591,000
SPL	11.64	11.98	11.5	11.9	169,000
SPLC	2.38	2.5	2.31	2.5	6,500
SRVI	164.83	169.5	163	166.58	3,300
SSGC	15.61	16.6	15.7	16.54	930,500
SSML	7.69	7.85	7.85	7.85	500
STML	50.4	52.6	52.6	52.6	2,000
STPL	7.1	7.35	7.25	7.3	5,000
SURC	59.99	62.98	62.5	62.98	19,000
SUTM	242	254	242.1	254	6,500
TATM	30.25	29.75	28.75	29.63	3,500
TCLTC	33.11	34.76	33.2	34.76	47,500
TDIL	9.4	9.49	9.39	9.39	1,000
TELE	5.4	6.27	5.4	6.16	16,852,500
TGL	17.04	17.55	17.36	17.55	37,000
THALL	96.95	99	97.2	98.66	14,000
TICL	45	42.75	42.75	42.75	0
TPL	6.64	6.9	6.7	6.73	15,500
TREET	56	57	56.1	56.52	9,500
TREI	1.89	1.97	1.6	1.87	23,000
TRG	5.98	6.54	6.1	6.42	3,805,500
TRIPF	189.59	194	191.25	192.07	39,200
TRPOL	1.75	2	1.65	1.94	3,000
TSBL	2.52	2.5	2.5	2.5	500
TSMF	5.29	5.45	4.6	4.63	166,500
TSPL	1.41	1.49	1.38	1.42	5,500
UBL	86.01	88.5	86	88.46	523,500
UBL-CMAR	86.61	0	0	89.05	0
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	102.15	0	0	102.15	0
UDPL	14.6	15.6	14.01	15.28	28,000
ULEVER	10720	10701	10700	10701	40
UNIC	10.01	10	9.63	10	1,500
UPFL	4345	4336.6667	4336.6667	4336.6667	0
UVIC	4.59	4.5	4.5	4.5	500
WAHN	48.5	50.4	48.5	50	11,500
WTCL	2.8	3.1	2.8	2.99	3,549,000
WTL	2.83	3.14	2.81	3.02	5,516,500
YOUW	3.6	3.45	3	3.4	2,500
ZTL	5.5	5.06	4.9	4.9	14,500
Total Turnover					212,392,800

KSE EOD Daily Share Price Data - 12/03/2013

KSE EOD Daily Share Price Data - 11/03/2013

For: March 11, 2013
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	6.18	6	5.7	5.77	26,000
ABL	67.74	68	66.5	66.89	175,000
ABOT	209.92	205	204	204.67	500
ACPL	101.23	102	100	101.28	292,000
ADAMS	24.75	23.71	23.52	23.7	2,000
ADMM	27	26.1	25.75	25.75	4,500
ADOS	24.86	24.49	23.62	23.62	117,500
AGIC	20	20	19	19	142,000
AGIL	76.5	77	77	77	2,000
AGL	12.39	12.55	11.4	11.55	34,000
AGSML	6.51	6.75	6.75	6.75	500
AGTL	230.45	229	225.01	226.13	5,000
AHCL	24.4	24.65	23.56	23.74	795,500
AHCL-CMAR	24.58	0	0	23.91	0
AHCL-CMAY	25.15	0	0	24.46	0
AHCL-MAR	24.46	24.4	23.75	23.79	142,000
AHI	13.87	13.9	13.25	13.31	18,000
AHL	33.58	33.8	32	32.27	29,500
AHTM	19	18.75	18.75	18.75	2,500
AICL	71.66	72.59	68.5	68.9	350,000
AICL-CMAR	72.19	0	0	69.38	0
AICL-CMAY	73.86	0	0	70.98	0
AICL-MAR	72.2	73.25	69	69.36	115,500
AKBL	19.28	19.25	18.65	18.74	4,557,500
AKBL-CMAR	19.42	0	0	18.87	0
AKBL-CMAY	19.87	0	0	19.31	0
AKDCL	61.45	58.38	58.38	58.38	500
AKGL	12.3	12.85	11.5	12.75	8,500
AKZO	119.41	124.5	120.1	120.75	384,700
ALICO	22.49	22.5	21.37	22.49	22,500
AMTEX	2.39	2.6	2.32	2.35	173,500
ANL	7.42	7.48	6.85	6.94	2,297,500
APL	482.81	485.02	475.1	478.5	26,100
ASHT	16.6	15.6	15.6	15.6	1,000
ASL	9.01	9	8.7	8.78	8,500
ASLPS	8	8.99	7.5	7.5	11,500
ATBA	258.93	256.5	247.05	248.28	5,100
ATFF	10.3	10.3	10.11	10.11	15,000
ATIL	46.25	46.75	45.1	45.37	27,000
ATLH	186.82	186.01	184	184.1	6,900
ATRL	208.28	209.25	198	199.78	622,900
ATRL-CMAR	209.82	0	0	201.18	0
ATRL-CMAY	214.66	0	0	205.82	0
ATRL-MAR	207.32	207.01	198.25	199.53	500,500
BAFL	18.46	18.7	17.9	18	3,915,500
BAFL-CMAR	18.6	0	0	18.13	0
BAFL-CMAY	19.03	0	0	18.54	0
BAHL	29.7	30.15	29.45	29.52	1,285,500
BAHL-CMAR	29.92	0	0	29.73	0
BAHL-CMAY	30.61	0	0	30.41	0
BAPL	13.52	13.52	13.4	13.4	9,000
BATA	1325	1280	1280	1280	250
BERG	21.19	21	20.15	20.63	37,000
BGL	6.04	6.23	5.5	6.1	23,000
BHAT	305.55	291	291	291	100
BIFO	74	73	71.05	72.03	1,000
BIPL	7.33	7.47	6.85	6.86	436,000
BNWM	49.5	49.51	49	49	1,500
BOK	6.25	6.15	6.1	6.1	5,500
BOP	8.34	8.74	7.9	8.03	4,355,000
BPL	38.3	39.85	38.18	39.85	3,000
BRR	3.45	3.1	3.1	3.1	1,000
BUXL	10.5	10	10	10	2,500
BWCL	39.8	39.8	39.8	39.8	1,000
BYCO	12.49	13.2	12.14	12.27	7,060,000
CCM	33.9	34	32.21	33.11	1,000
CENI	12.86	13	12.75	12.75	1,500
CEPB	20.62	20.6	20	20	157,000
CFL	27.75	26.37	26.37	26.37	4,000
CHAS	8.7	8.5	8.5	8.5	16,000
CHBL	2.49	2.6	2.6	2.6	5,000
CHCC	52.54	52.26	49.92	49.94	317,000
CLCPS	0.9	0.99	0.84	0.85	63,500
CLOV	66.99	64	64	64	1,000
CML	4.44	4.48	3.9	4.04	373,500
COLG	1764.01	1810	1810	1810	50
CPAL	9.85	10.35	8.85	9.01	138,000
CPL	258.99	257.9	255.05	255.27	9,300
CPPL	28.72	28.5	28	28	25,000
CRTM	13.5	13.25	13.25	13.25	6,000
CSAP	33.53	34.35	33.45	33.49	80,500
CSM	1.7	1.77	1.55	1.7	16,500
CSUML	5.87	6	5.4	5.5	49,500
CWSM	7.27	7	7	7	7,000
CYAN	55.25	54	52.49	52.49	47,500
DAAG	5.44	6.44	4.5	6	2,500
DAWH	53.87	54.5	51.18	51.18	2,086,000
DBCI	2.3	2.36	2.15	2.19	89,500
DCH	2.45	2.66	2.26	2.31	38,000
DCL	4.92	5	4.5	4.57	2,195,000
DEL	1.94	2.3	2.08	2.08	6,000
DFML	2.35	2.4	2.2	2.25	181,500
DFSM	3.47	3.7	3.16	3.33	75,500
DGKC	63.86	64	61	61.36	5,019,500
DINT	50.4	51	47.88	47.88	6,000
DLL	57.83	57	55	55	16,500
DMTM	8.5	7.75	7.5	7.5	13,500
DNCC	5.52	5.5	4.86	5.5	32,000
DOL	5.37	5.43	5.01	5.16	187,500
DSFL	2.05	2.17	1.99	2.01	803,000
DSIL	3.42	3.42	3.2	3.22	54,000
DSL	4.42	4.19	4.1	4.12	19,000
DWAE	2.75	2.62	2.55	2.57	14,000
DWSM	2.65	2.7	2.53	2.54	35,500
ECOP	5.01	5.49	5.49	5.49	500
EFLTFC3	94.8214	0	0	94.8214	0
EFOODS	126.4	127.2	121.11	122.2	2,568,000
EFUG	86.87	88.15	87.25	87.5	68,500
EFUL	90.29	90	88	88	5,000
EMCO	3.28	3.15	3.1	3.1	8,000
ENGRO	127.98	130.8	121.59	122.53	18,667,100
ENGRO-CMAR	128.93	0	0	123.39	0
ENGRO-CMAY	131.9	0	0	126.24	0
ENGROTFC	100.5142	0	0	100.5142	0
ENGROTFC2	100.1886	0	0	100.1886	0
EPCL	9.8	9.98	9.3	9.34	701,500
EWLA	7	6.9	6.6	6.6	2,500
EXIDE	344.87	342.01	328.01	332.65	2,000
FABL	9.21	9.49	8.9	8.97	130,500
FANM	4.3	5	4.49	4.49	16,000
FASM	93.89	96.99	96.95	96.99	3,000
FATIMA	23.99	24.21	23.6	23.84	352,500
FCCL	8.18	8.25	7.78	7.9	13,535,000
FCCL-CMAY	8.43	0	0	8.14	0
FCCL-MAR	8.27	8.49	7.9	7.95	1,237,500
FCSC	4.17	4.58	3.9	3.9	65,000
FDIBL	1.72	1.65	1.6	1.6	40,000
FDMF	6.61	6.65	6.61	6.65	105,000
FECTC	34.67	34.35	32.94	32.99	43,000
FEM	3	3.15	2.75	3.15	4,000
FEROZ	76	75	74.06	75	5,500
FFBL	38.92	39.09	38.1	38.23	1,239,500
FFBL-CMAR	39.21	0	0	38.5	0
FFBL-CMAY	40.11	0	0	39.39	0
FFC	111.8	112	106.8	107.33	3,550,900
FFC-CMAR	112.63	0	0	108.08	0
FFC-CMAY	115.23	0	0	110.58	0
FFLM	2.3	2.31	2.3	2.3	6,000
FHAM	8.7	8.6	8.55	8.6	19,000
FHBM	9.6	9.11	9.11	9.11	5,000
FIMM	50.26	52.5	52.5	52.5	500
FLYNG	3.37	3.45	3.16	3.21	107,000
FNBM	5.55	5.6	5.5	5.6	11,000
FNEL	2.51	2.5	2.5	2.5	3,500
FRCL	4	3.62	3.61	3.61	1,000
FTSM	1.7	1.45	1.45	1.45	2,000
FUDLM	8.5	8.06	8	8	10,000
FZCM	113.91	113	113	113	0
GADT	107.5	105	104.1	104.1	3,000
GAIL	3.23	3.6	3.6	3.6	500
GASF	7.03	7.33	7	7.05	143,000
GATI	196	190	189	190	1,000
GATM	21	20.2	20.1	20.12	5,500
GFIL	5.2	5.68	4.57	5.68	1,000
GGL	25.39	25.74	24.4	24.41	312,500
GHGL	72	72	71.7	71.75	138,500
GHNI	15.38	14.9	14.4	14.6	12,500
GHNL	5.85	6.15	5.5	5.52	47,500
GLAXO	79.96	82	77.6	78.44	423,000
GLPL	140	133	133	133	500
GRAYS	42	40	39.9	40	6,500
GSPM	5.8	5.33	5.3	5.3	2,500
GTYR	29.2	30	29	30	2,500
GUSM	5	4.9	4.5	4.5	6,000
GUTM	11.5	11.5	11.5	11.5	2,000
GWLC	9.93	10	9.5	9.52	6,000
HABSM	22.08	22	21.5	21.51	68,000
HADC	2.1	2.15	2	2	30,000
HAEL	6.8	6.65	6.65	6.65	0
HAL	23.35	23.5	22.21	22.22	24,500
HBL	113.79	114.39	112.5	113.05	55,600
HCAR	35.31	35.05	33.55	33.55	168,000
HICL	13.2	13.45	13.05	13.45	23,500
HINO	80.45	80	80	80	5,000
HINOON	65	63.55	61.75	61.75	21,500
HIRAT	13	12.32	12.32	12.32	500
HMB	18.2	18.35	18	18	325,000
HMIM	2.7	2.5	2.5	2.5	1,000
HSPI	19.99	19.02	19.02	19.02	2,000
HUBC	52.21	52.5	50.9	51.09	1,444,500
HUBC-CMAR	52.6	0	0	51.45	0
HUBC-CMAY	53.81	0	0	52.63	0
HUMNL	26.6	27.85	25.31	27	2,000
IBLHL	25.5	25.01	24.23	24.3	45,500
ICI	137.86	137.85	135	135.37	23,200
ICIBL	1.48	1.55	1.3	1.39	486,000
IDRT	11.95	11.9025	11.9025	11.9025	0
IDYM	479.66	480	460	467.5	800
IFSL	15.9	16	15.75	16	107,500
IGIBL	1.93	1.98	1.84	1.86	303,000
IGIIL	107.9	105.53	103.11	103.66	13,500
INDU	322	324.99	310	324	600
INIL	29.09	29.98	28.11	28.2	55,000
ISIL	161	167	167	167	500
ISL	12.04	12.15	12	12.01	170,000
ISTM	16.04	16.49	15.25	15.78	3,000
JDMT	33.15	33.6	33.02	33.02	1,500
JDWS	91.5	87.01	86.93	86.94	1,100
JGICL	66	66.7	64.1	64.37	4,500
JLICL	92	91	90	90	3,000
JOPP	8.73	8.6	8.15	8.15	4,000
JPGL	1.78	1.75	1.65	1.66	201,500
JSBL	5.08	5.1	4.8	4.83	1,534,000
JSCL	14.94	15.14	13.94	13.94	17,915,500
JSGCL	33.13	34.31	31.65	31.73	7,000
JSGF	8.6	8.99	8.44	8.51	25,500
JSIL	8.05	8.19	7.55	7.59	668,000
JSVFL	10.71	10.6	10.6	10.6	57,000
KAPCO	53.33	53.47	52.8	52.88	221,000
KAPCO-CMAY	54.96	0	0	54.48	0
KASBB	2	2.11	2	2	45,000
KASBSL	4.97	4.99	4.7	4.71	81,500
KCL	7.9	7.01	7.01	7.01	1,000
KESC	5.76	5.9	5.41	5.51	2,067,500
KHTC	121.84	123	115.75	123	2,000
KML	17	17	17	17	10,000
KOHC	73.24	74	71.2	72.91	175,000
KOHE	22.8	23.25	22.5	22.5	23,500
KOHP	2.65	2.6	2.5	2.6	12,000
KOHS	3.85	3.99	3.99	3.99	1,000
KOHTM	11.18	11.85	11.25	11.85	1,500
KOIL	2.56	2.6	2.4	2.41	64,000
KOSM	7.21	7.2	6.75	6.75	2,500
KSBP	65.25	62.3	62	62	5,500
KSTM	3.93	3.9	2.94	2.95	19,000
KTML	15.16	15.4	14.52	14.6	84,000
LINDE	156	156.1	156	156.03	700
LOTPTA	7.51	7.79	7.2	7.29	8,373,000
LPCL	5.99	6.14	5.62	5.68	6,518,000
LUCK	165.11	165.5	160.2	161.11	584,300
LUCK-CMAR	166.33	0	0	162.24	0
LUCK-CMAY	170.17	0	0	165.98	0
MACFL	27.06	27.85	26	26.02	65,500
MARI	102.97	103.11	98.75	99.05	74,500
MBF	11.5	11.44	11.4	11.4	43,000
MCB	216.22	218.95	210.25	210.95	211,700
MCB-CMAR	217.82	0	0	212.43	0
MCB-CMAY	222.85	0	0	217.33	0
MEBL	27.5	27.5	27	27	23,000
MFFL	301.66	304.99	290	300	2,100
MFTM	3	3	2.99	3	1,000
MIRKS	38.5	38.25	36.58	37	2,500
MLCF	17.12	17.3	16.12	16.13	11,027,500
MODAM	1.31	1.31	1.3	1.3	6,000
MOON	8	7	7	7	500
MQTM	21.03	20.9	20	20	2,500
MRNS	47.9	48.49	46	47	11,000
MSOT	27.25	27.99	26.4	26.4	4,000
MTIL	1.7	1.51	1.51	1.51	1,000
MTL	502.75	504.5	492.01	492.91	10,000
MUBT	9.95	10.75	9.75	10.25	40,500
MUREB	150	152	150	150.68	5,000
MWMP	3	2.98	2.98	2.98	500
NATF	311	319	295.45	297.42	21,800
NBF	5.01	5.03	5.02	5.03	16,000
NBP	53.2	53.25	51.9	52.08	2,667,500
NCL	45.09	45.4	43	43.59	1,303,500
NCPL	29.41	29.99	28.5	28.99	1,962,000
NETSOL	22.54	22.95	21.52	21.91	614,000
NETSOL-MAR	22.7	22.95	21.6	22.05	33,500
NEXT	4.6	4.7	4.16	4.16	11,000
NIB	2.3	2.31	2.16	2.2	6,946,500
NIBTFC	99.9676	100	100	99.9617	10,106
NICL	3.21	3.4	3.1	3.1	237,000
NML	77.78	78.2	73.9	74.35	12,476,000
NML-CMAR	78.35	0	0	74.87	0
NONS	24.1	24	22.95	23.01	16,500
NOPKNV	39	37.05	37.05	37.05	500
NPL	25.26	25.31	24.5	24.5	169,000
NRL	223.01	226	214.5	218.41	95,300
NSB10Y1	100	0	0	100	0
OGDC	204.92	206.9	196.7	198.82	711,000
OLPL	15.5	15.61	15.5	15.5	2,500
OLSM	4.1047	3.55	3.11	3.21	8,000
OTSU	34.11	34	33.5	33.5	1,500
PACE	3.71	3.78	3.27	3.34	3,585,500
PAEL	8.75	8.7	8	8.23	233,000
PAKD	59	59	57.5	57.5	1,000
PAKRI	24.39	24.5	23.18	23.36	183,000
PASL	2.67	2.79	2.46	2.51	451,000
PASM	6.85	6.2	6.2	6.2	3,000
PCAL	44.93	44.95	44	44.95	2,500
PEF	9.55	9.5	9.22	9.23	65,000
PGCL	150.36	147	142.85	142.92	4,600
PGF	16.15	16.2	16	16.1	192,500
PIAA	5.99	6.85	5.9	6.56	5,570,000
PICT	183.87	178	174.68	175.59	3,800
PIF	7.3	7.29	7	7.14	1,092,500
PIL	6.9	6.9	6.9	6.9	10,000
PINL	8.5	8.5	8.35	8.35	54,000
PIOC	20.08	20.47	19.3	19.54	901,000
PKGI	16.97	17.75	15.97	16	2,000
PKGP	20.53	20.62	19.51	19.51	2,318,000
PKGS	187.18	191.5	178.1	178.62	44,000
PMI	1.65	1.65	1.46	1.57	7,000
PMPK	223	222	211.85	211.85	4,500
PMTFC6	99.5428	0	0	99.5428	0
PNSC	39.08	38.3	37.6	37.61	14,500
POL	480.49	484.25	467	473.08	330,400
POL-CMAR	484.04	0	0	476.39	0
PPL	178.56	179.38	175.1	176.11	877,400
PPL-CMAR	179.88	0	0	177.34	0
PPP	38.8	40	39.25	39.53	9,000
PRET	103	99	99	99	500
PRL	90.39	92	86.25	86.86	134,000
PSMC	110.17	110.6	105	108.25	62,500
PSO	248.84	250	242.5	243.6	998,700
PSO-CMAR	250.68	0	0	245.31	0
PTC	20.76	21.49	20.11	20.27	20,638,500
QUICE	7.99	8.08	7.31	7.45	472,500
RAVT	2.45	2.6	2.31	2.31	3,000
REDCO	3.7	3.58	3.16	3.26	15,000
REWM	22.5	21.9	21.9	22.5	1,000
RICL	9.99	9.84	9.41	9.41	10,000
SAIF	17.86	18.4	17.7	17.78	393,500
SAPT	230.5	219	219	219	2,900
SARC	7.9	7.4	6.9	7.4	2,000
SAZEW	18.3	18.5	18.39	18.39	2,000
SBL	2.38	2.39	2.25	2.28	153,500
SCBPL	13.65	13.26	13.1	13.13	13,500
SCLL	6.35	6.4	6.4	6.4	500
SEARL	52.79	55.42	53.61	53.95	833,500
SEPCO	1.35	1.38	1.3	1.31	54,000
SEPL	53	53	52	52.16	7,000
SFL	165.45	171.9	171.75	171.83	200
SFLL	33.31	31.65	31.65	31.65	500
SGML	14.55	14.25	14	14	5,500
SGMLPS	8.15	7.37	7.32	7.32	4,500
SGPL	2.7	2.95	2.65	2.7	16,000
SHCI	3.74	3.4	3.25	3.3	1,500
SHEL	122.99	123.25	118	118.58	50,000
SHFA	43.8	44.5	42	42	4,000
SHSML	25.13	26	26	26	3,500
SIBL	2.59	2.98	2.5	2.98	2,000
SIEM	595	599.5	595	595.9	600
SILK	2.08	2.14	2.06	2.06	1,910,000
SING	19.72	20	19.99	20	3,000
SITC	195.51	200	193.5	194	37,900
SKFL	10.08	9.99	9.16	9.55	26,000
SLYT	30	29.99	28.5	28.78	4,000
SMBL	2.5	2.52	2.41	2.41	435,500
SMCPL	7.8	7.4	7.4	7.4	1,000
SMTM	5.15	5.2	4.5	5.11	16,500
SNAI	52.5	54.98	54.9	54.9	1,000
SNBL	6.52	6.5	6.25	6.27	210,500
SNGP	17.37	17.73	16.7	16.99	1,340,000
SPL	11.85	12	11.5	11.64	213,500
SPLC	2.72	2.65	2.26	2.38	28,500
SRVI	168	166.66	163	164.83	300
SSGC	17.94	18.24	17.8	17.86	854,500
SSML	8.2	7.95	7.6	7.69	34,500
STJT	31.5	31	31	31	1,000
STPL	7.51	7.3	7.1	7.1	74,500
SURC	63	61	59.85	59.99	7,000
SUTM	240	242	240	242	1,000
TATM	31.84	30.75	30.25	30.25	6,000
TDIL	9.39	9.49	9.4	9.4	3,000
TELE	5.75	6.1	5.12	5.4	11,940,000
TGL	17.84	17.99	16.95	17.04	105,500
THALL	97.24	98	95.31	96.95	262,500
TPL	6.68	7.15	6.58	6.64	1,172,500
TREET	57.78	58.25	56	56	311,000
TREI	1.83	1.92	1.7	1.89	8,500
TRG	6.42	6.55	5.78	5.98	5,250,500
TRIPF	189.71	196.25	188.01	189.59	24,700
TRPOL	1.8	2.25	1.75	1.75	4,500
TRSM	3.7	2.81	2.81	2.81	500
TSBL	3	2.52	2.52	2.52	500
TSMF	5.62	5.75	4.77	5.29	56,000
TSML	83.4975	80	80	80	500
TSPL	1.47	1.44	1.4	1.41	6,000
UBL	87.1	88.25	85.3	86.01	1,038,000
UBL-CMAR	87.74	0	0	86.61	0
UBLTFC3	101.4667	0	0	101.4667	0
UBLTFC4	102.15	0	0	102.15	0
UCAPM	2.85	2.89	2.89	2.89	22,000
UDPL	15.1	14.65	14.6	14.6	2,500
ULEVER	11000	11550	10702	10720	320
UNIC	10.21	10.01	10.01	10.01	1,000
WAHN	49.07	49.99	48.5	48.5	11,500
WTCL	2.91	3.15	2.75	2.8	2,866,000
WTL	3	3.16	2.8	2.83	3,743,500
Total Turnover					236,695,026

KSE EOD Daily Share Price Data - 11/03/2013