Thursday, April 24, 2014

KSE EOD Daily Share Price Data - 23-04-2014

For: April 23, 2014

SYMBOL

OPEN RATE

HIGH RATE

LOW RATE

CLOSING RATE

TURNOVER

AABS

107.5

109.9

107

108.01

16,400

AASM

12

11

11

11

1,000

AATM

5.42

6.09

5.5

5.65

5,000

ABL

128.26

130.85

123

126.5

715,000

ABOT

507.83

533.22

518

524.83

134,100

ACPL

157.79

162.9

155.1

155.98

190,100

ADAMS

27.9

27.01

26.75

26.75

2,500

ADMM

74.44

76

74.55

74.9

26,000

ADOS

37

37.89

36

37.89

5,500

AGIC

21.18

20.65

20.5

20.5

17,500

AGIL

81

81.99

80

81.99

5,000

AGLNCPS

6.25

6.25

6.25

6.25

500

AGSML

6

6.66

6.66

6.66

500

AGTL

202.13

203.45

200.05

200.36

19,300

AHCL

30.57

32.09

30.7

31.01

3,497,500

AHL

51.09

53.64

51.88

53.59

554,000

AICL

48.46

48.68

46.6

46.99

3,107,500

AKBL

19.86

20.15

19.35

19.49

1,189,500

AKZO

166.5

172.49

164.5

166.34

422,400

ALICO

55.5

58.27

55.7

58.27

33,500

ALTN

24.01

24

22.82

24

3,500

AMBL

8

8.7

8.68

8.7

1,000

AMTEX

4.01

4.07

3.8

3.87

322,000

ANL

7.3

7.4

7.05

7.1

1,787,500

ANSM

13.76

14

12.8

12.82

9,000

APL

548.6

549.8

540.1

544.94

8,000

ARM

52.5

52.9

52.9

52.9

2,000

ARPL

340.48

344

332

333.21

16,300

ARUJ

14

13.5

13.5

13.5

1,000

ASL

9.63

9.51

9.4

9.45

6,500

ASTM

18.25

18.0763

18.0763

18.0763

0

ATBA

448.35

465

445

462

13,500

ATIL

59.61

59.16

58.66

58.66

4,000

ATLH

322

325

314

315.38

8,500

ATRL

225.29

226.5

215.7

219.42

816,900

AVN

37.38

39.24

38.2

39.24

1,825,500

BAFL

27.64

28.05

27.51

27.66

5,666,500

BAFLTFC5

102

0

0

102

0

BAHL

42.35

43

42

42.01

1,944,000

BAPL

10.2

10.2

9.5

9.87

17,000

BATA

3365.16

3533

3301

3411

3,020

BCML

78.49

75.5

74.57

74.57

3,000

BERG

54.27

53.5

51.56

51.58

84,000

BHAT

799.95

839.9

839.9

839.9

100

BIFO

135.86

135.75

132.5

132.5

1,500

BILF

16.29

17

15.65

15.79

21,500

BIPL

11.4

11.5

11.06

11.15

225,000

BOK

9

9

8.53

8.93

64,000

BOP

10.94

11.02

10.63

10.68

7,718,000

BPBL

7

6.8

6.75

6.75

1,000

BPL

40.41

41.39

40

40.5

19,500

BROT

10.2

10.3

9.8

9.93

27,000

BRR

5.91

6.01

5.7

5.75

352,000

BTL

150.1

145.65

142.7

142.7

3,600

BYCO

11.18

11.3

10.75

10.86

2,524,000

CCM

51.75

52.5

52.2

52.5

5,000

CENI

18.98

19.44

17.98

18

44,500

CEPB

60.45

62.76

60.1

60.91

1,040,500

CHAS

12.5

12

12

12

20,000

CHBL

5.63

5.84

5.45

5.48

149,500

CHCC

70.42

71.3

69.54

69.91

408,000

CJPL

4.44

4.3

4.25

4.25

2,000

CLCPS

2.19

2.33

2.1

2.18

276,500

CLOV

91.6

92

87.02

90

5,500

CML

5.08

5.3

4.95

5.01

1,085,000

COLG

1654.95

1650

1620

1620

100

COTT

8

7.65

7.5

7.65

3,000

CPPL

69.43

71

69

70.83

81,500

CRTM

18.62

19

18.4

18.45

30,500

CSAP

49.49

50.25

48

48.24

287,000

CSIL

5.54

5.5

5.41

5.5

10,000

CSM

2.18

2.2

2.2

2.2

500

CSUML

8.27

8.05

7.98

7.98

16,500

CWSM

10.3

10

10

10

500

CYAN

81

81

80

80

4,000

DAAG

14

14.61

13.7

14.09

19,000

DAWH

87.15

86.6

85

85.59

29,500

DBCI

6.39

6.3

6

6.29

48,000

DCH

3.49

3.55

3.3

3.4

217,000

DCL

8.28

8.5

8.13

8.18

729,000

DEL

3.35

3.9

3.5

3.72

37,500

DFML

6.51

6.62

6.3

6.34

632,000

DFSM

4.09

4.23

4

4.03

86,500

DGKC

91.74

92.25

88.33

89.24

3,265,500

DLL

99

97

94.05

95.85

5,500

DMTM

14.5

14.15

14.15

14.15

1,000

DNCC

9.75

9.89

9.52

9.89

13,000

DOL

6.8

7

6.57

6.62

267,000

DSFL

2.52

2.55

2.45

2.47

1,460,500

DSIL

4.74

5.74

4.8

5.65

6,842,000

DSL

5.06

5

4.51

4.82

140,000

DWSM

3.9

3.9

3.5

3.5

12,000

DWTM

11.9

11.4

10.9

11.4

1,000

DYNO

44.02

45.89

41.82

41.98

66,500

ECOP

23.5

23

22.5

22.75

1,000

EFERT

69.32

69.99

66.01

66.72

9,567,000

EFLTFC3

99.7934

0

0

99.7934

0

EFOODS

111.87

113.65

108.5

110.4

1,908,000

EFUG

122

127.99

120.01

123.67

310,500

EFUL

117.25

111.41

111.4

111.4

3,000

ELCM

66.3364

68.95

68.9

68.95

1,000

ELSM

77.1

75.03

74.5

74.5

4,500

EMCO

4.65

4.9

4.5

4.63

34,000

ENGRO

207.81

209.39

198.01

199.75

5,307,100

ENGROTFC2

101.9412

0

0

101.9412

0

EPCL

16.49

16.61

16.15

16.19

1,763,000

ESBL

3

3

3

3

7,500

EXIDE

379.57

386

375

375.67

5,000

FABL

17.19

17.4

16.68

16.9

5,381,000

FANM

5.78

6.1

5.9

6

196,500

FASM

185.5

180

176.25

176.26

1,700

FATIMA

32.2

32.8

31.9

32.01

3,983,000

FCCL

18.18

18.34

17.41

17.57

10,002,000

FCIBL

8.73

8.85

7.73

7.73

110,000

FCSC

3.19

3.75

3.16

3.56

3,452,500

FDIBL

1.71

1.76

1.65

1.66

141,500

FECM

4.23

4.49

4.15

4.45

285,000

FECTC

52

52.25

51.05

52

24,500

FEM

4.62

4.85

4.75

4.75

2,000

FEROZ

208.4

218.82

210.8

218.82

63,700

FFBL

40.68

40.9

40.1

40.24

1,050,000

FFC

114.09

114.35

111.8

112.24

1,759,400

FFLM

3.78

3.68

3.67

3.67

2,000

FHAM

9.35

9.4

9.3

9.38

64,500

FIBLM

4

4

4

4

500

FLYNG

7

7.18

6.95

7.01

547,500

FNBM

4.2

4.1

4.1

4.1

6,000

FNEL

3.68

4.24

3.56

3.73

768,500

FPJM

4.45

4.6

4.4

4.41

281,000

FRCL

6.75

7.7

7.7

7.7

5,000

FRSM

34.26

33.13

32.61

32.8

21,500

FSWL

40

42

42

42

0

FTSM

7.7235

7.6441

7.6441

7.6441

0

FUDLM

20.61

21.25

20.5

20.87

152,000

FZCM

175.5724

167

167

167

200

FZTM

570

541.5

541.5

541.5

200

GADT

198.14

199.5

192.5

193.15

6,200

GAIL

5.58

5.2

5.1

5.1

4,000

GASF

11.13

11.25

11

11.04

524,500

GATM

52.18

52.48

51

51.65

78,500

GFIL

11.25

11.5

10.25

10.3

22,500

GGL

29.58

29.75

28.85

28.98

652,500

GHGL

61.75

61.9

60

60.24

33,500

GHNI

22.83

22.42

22

22.2

7,000

GHNL

25.13

25.1

24.8

25

74,000

GLAT

121.95

115.86

115.86

121.95

100

GLAXO

167.12

175.47

168

171.05

826,200

GRAYS

52

50.6

49.41

49.47

7,000

GSPM

4.33

4.25

4.25

4.33

1,500

GTYR

67.81

70.4

67

68.05

359,500

GUSM

4.05

4

4

4.05

500

GVGL

21

21

20.5

20.5

1,500

GWLC

16.53

16.97

16.5

16.95

2,000

HABSM

33.28

33.5

32.15

32.83

71,000

HADC

2.35

2.35

2.3

2.3

57,500

HAEL

21.09

22.14

22.1

22.14

30,500

HAL

30.99

31

30.7

30.7

2,000

HBL

189.14

190.98

183.5

184.14

247,800

HCAR

71.72

75.25

71.7

73.22

946,000

HICL

17.05

17.15

16.9

16.91

25,000

HINO

465

479.48

464

471.07

14,600

HINOON

153.59

161.26

152

152.4

49,100

HIRAT

12.02

12.3

11.88

11.95

257,500

HMB

31

31

30.01

30.43

68,500

HMIM

3.31

3.5

3.01

3.5

1,500

HSPI

23

22.8

22.25

22.8

11,500

HUBC

52.39

52.88

52.2

52.44

1,119,000

HUMNL

71.99

72.69

70

70.69

45,500

HWQS

6.54

6.77

6.77

6.77

2,000

IBFL

72

74

72

72.2

5,500

IBLHL

93.04

97.69

94.95

95.73

57,500

ICCT

5.02

4.9

4.8

4.82

5,000

ICI

384.41

389

370

380.83

27,000

ICIBL

2.04

2.13

1.94

2.03

645,500

ICL

38.5

38.05

37.91

37.96

18,000

IDEN

6.8

7.22

6.8

6.83

17,500

IDYM

1100

1146.9

1146.9

1100

20

IFSL

14.9

15.1

14.91

15.1

8,000

IGIBL

1.79

1.78

1.7

1.7

715,000

IGIIL

197

200

190

191.71

191,200

INDU

498.99

500.01

485.25

499.5

11,200

INIL

54.71

55.97

51.98

52.18

181,000

ISL

23.92

24

23.4

23.53

914,500

ISTM

26.45

27.44

25.13

26.95

21,000

JDMT

110

109

104.5

104.5

4,000

JDWS

220.41

214.01

214

214

400

JGICL

88.67

90

88

89.95

1,500

JLICL

300

305

300.05

300.05

4,600

JOPP

30.51

30.99

30.99

30.51

500

JPGL

3.12

3.17

3

3.01

369,500

JSBL

6.05

6.14

5.6

5.7

1,903,000

JSCL

12.71

12.8

11.86

12

14,555,500

JSGCL

40

40.9

39

39.5

4,500

JSIL

12.52

12.44

11.8

12.08

1,636,500

KAPCO

60.64

62

58.5

59.47

1,505,000

KASBB

2.13

2.2

2.05

2.1

405,500

KASBSL

6.95

7.25

6.99

6.99

108,000

KEL

7.02

7.15

6.8

6.85

10,667,000

KELSC2

102.2389

0

0

102.2389

0

KML

15.4

15.63

15.1

15.21

14,000

KOHC

116.43

117

115.51

116.04

261,000

KOHE

38.58

40.5

39.3

40.05

741,000

KOHP

3.14

3.11

3.08

3.08

6,500

KOHTM

17.5

16.55

16.5

16.5

18,000

KOIL

3.55

3.67

3.42

3.67

9,000

KSBP

113.1

113

110.5

112.5

10,500

KTML

25.43

26.7

24.9

24.94

408,500

LEUL

6.7

6.99

6.99

6.99

500

LIBT

16.39

16.2

16.15

16.2

2,500

LINDE

159.9

156

156

159.9

100

LMSM

7.9

8.7

8.7

8.7

500

LOTCHEM

7.31

7.39

7.17

7.23

1,065,500

LPCL

13.7

13.99

13.55

13.67

19,787,000

LPL

17.25

17.3

17.2

17.21

57,500

LUCK

360.87

365

352.5

354.77

785,300

MACFL

20.55

20.55

20

20.55

26,000

MARI

270.82

277.4

257.5

261.69

1,266,000

MCB

283.81

285.5

275

278.24

664,000

MCBAH

16

16.01

16

16

5,000

MDTL

3.05

3.17

3.01

3.04

258,000

MEBL

40.33

40.82

39.51

40.07

28,000

MERIT

19

19.5

18.7

18.76

166,000

MFFL

643.5

645

630

636.33

300

MFTM

4.33

4.43

4

4.29

18,000

MIRKS

68.01

70

66

69.85

27,500

MLCF

30.93

31.42

29.82

30.16

17,774,500

MODAM

2.12

2.23

2.07

2.1

42,000

MQTM

25.75

26

26

26

500

MSOT

116.55

117

110.75

113.75

26,000

MTIL

3.86

4

3.85

4

4,500

MTL

466.51

470

466

467.99

8,500

MUBT

5.07

5.11

5.04

5.11

1,000

MUKT

0.71

1.71

1.71

1.71

25,000

MUREB

667

640.01

633.65

633.65

2,500

NAGC

69

69

68.99

69

3,000

NATF

643.9

643.9

620

632.22

4,300

NBF

5.73

5.81

5.8

5.8

3,500

NBP

59.08

59.45

56.8

57.3

5,961,500

NCL

47.36

47.5

45.55

45.96

969,500

NCPL

36.5

37

36.65

36.82

69,500

NESTLE

8051

8074

7850

8025

160

NETSOL

36.99

37.63

35.9

36.5

460,000

NEXT

4.84

4.79

4.79

4.84

1,000

NIB

2.8

2.82

2.52

2.58

7,916,500

NICL

18.52

19.52

18.4

19.52

1,513,000

NMFL

14.01

14.15

13.32

13.39

130,500

NML

116.47

117.5

112.75

113.91

2,003,800

NOPKNV

36.9264

36.234

36.234

36.234

0

NPL

32.5

33.29

32

32.65

1,561,500

NRL

214.43

217.25

208

211.2

268,000

NSRM

52.77

55.4

55.39

55.4

1,000

OGDC

253.3

255

247.11

251.64

621,100

OLPL

30

30.75

29.55

30.02

149,000

OLTM

6.75

6.53

6.52

6.52

2,000

OTSU

49.7

48.14

47.26

47.26

9,000

PACE

4.59

4.79

4.49

4.56

2,310,000

PAEL

22.92

23.75

22.5

23.36

7,882,500

PAKD

70.1

73.6

71.49

73.49

6,500

PAKMI

2.25

2.4

2.4

2.25

500

PAKRI

36.9

37.1

35.4

35.86

459,000

PAKT

1355

1400

1287.26

1309

7,100

PASL

4.03

5.03

4.24

5.03

8,169,000

PASM

7.25

7.4

7.4

7.25

500

PCAL

84

82

82

82

500

PECO

90

90

90

90

500

PGCL

163.97

168

164

164.45

2,200

PGF

31.15

31.25

29.8

30.15

263,500

PGLC

16.73

16.5275

16.5275

16.5275

0

PIAA

7.8

8.01

7.74

7.77

3,050,000

PIBTL

135.27

142.03

137.5

142.03

915,000

PICT

317.68

320

301.8

303.15

3,600

PIF

14.35

14.35

13.95

13.98

239,000

PINL

10.41

11.41

10.22

11.32

52,500

PIOC

47.33

47.9

45.8

46.93

3,310,000

PKGI

10

10.02

9.95

10.02

10,500

PKGP

17.52

17.61

17.21

17.4

610,500

PKGS

347.93

361.99

350

358.92

102,400

PMI

2.01

2.15

2

2.1

81,000

PMPK

650

640

617.5

618

3,000

PMRS

74.55

74.59

70.83

74.55

1,500

PNGRS

3.71

3.61

3.35

3.6

11,000

PNSC

75.25

76.05

73

73

27,500

POAF

7.75

7.9

7.9

7.9

29,000

POL

532.35

535.85

525

532.86

1,121,600

POWER

6.69

6.74

6.5

6.51

477,500

PPL

232.66

236.84

229.5

230.72

2,140,000

PPP

56.18

57.5

56.13

56.6

17,500

PPVC

5.1

5.01

5

5

9,000

PRET

134.13

130

127.43

127.78

8,500

PRL

139.63

146.61

136.5

145.13

103,000

PRWM

43

42.98

42.98

42.98

500

PSEL

512.7709

506.5536

506.5536

506.5536

0

PSMC

214.76

219.25

211

212.01

358,700

PSO

420.79

424

399.76

399.76

5,390,600

PSYL

18.76

17.91

17.91

17.91

500

PTC

30.61

31.1

30.3

30.66

7,352,500

QUICE

7.85

7.98

7.71

7.75

335,000

RAVT

4.18

4.38

4

4.02

42,500

REDCO

4.39

4.45

4.4

4.45

31,500

REWM

38.68

39.9

39

39

16,000

RICL

9.19

9.1

8.92

9.1

1,500

RMPL

10740

10300

10203

10300

120

RUBY

8.25

8.35

8.35

8.35

500

SAIF

26.5

26.4

25.5

25.61

13,500

SANE

6

6

6

6

4,000

SAPL

966

1014.3

991

991.5

2,200

SAPT

310

315

315

310

100

SARC

10.7

11.7

9.7

9.7

547,000

SAZEW

34.12

35.5

34

34

14,500

SBL

8.85

9.25

8.5

8.5

485,500

SCBPL

23.49

24.05

23.5

23.99

238,500

SCL

202.87

206.505

206.505

206.505

0

SCLL

7.31

7.5

7.5

7.5

3,500

SCM

20.56

21.58

21.39

21.58

8,500

SEARL

170.63

179.16

172.5

179.16

475,800

SEL

33.5

35.17

33.6

33.6

17,000

SEPCO

2.55

2.65

2.51

2.54

596,000

SEPL

70.08

71

68.05

70.58

5,000

SFAT

19.0222

18.9

18.9

18.9

0

SFL

295

298.9

285.25

285.25

9,500

SGML

18.6

18.7

17.8

18.09

69,500

SHEL

279.54

290

270.25

275.29

1,193,400

SHEZ

829.99

805

805

805

250

SHFA

116.76

118

115

116

300

SHNI

6.7

6.56

6.5

6.5

14,000

SHSML

18.25

18.15

18.1

18.1

8,500

SIBL

3.69

3.1

3.1

3.1

500

SIEM

1250

1245

1200

1202

1,360

SILK

2.45

2.54

2.3

2.36

1,472,000

SING

24

23.5

23.5

23.5

1,000

SITC

287.98

288

280.5

285.05

41,600

SLYT

24.57

24

23.35

23.98

37,000

SMBL

3.76

3.85

3.51

3.64

1,430,000

SMCPL

9.25

9.5

9.2

9.2

22,500

SMTM

13.4

13.25

12.6

12.82

7,500

SNBL

15.5

15.48

15

15.02

156,000

SNGP

23.7

23.9

23

23.21

2,555,000

SPL

16.02

16.56

16.05

16.31

753,000

SPLC

3.26

3.34

3.05

3.22

12,000

SRVI

589.94

593

576

576.84

4,500

SSGC

32.62

32.86

31.6

31.75

2,120,000

SSML

11.33

11.5

11.05

11.1

80,500

STCL

9.4

9.67

9.32

9.5

22,000

STJT

83.14

86.9

86.9

86.9

500

STPL

9.43

9.3

9

9.3

48,500

SUHJ

20.5625

20.275

20.275

20.275

0

SURC

112.94

113

113

113

1,000

SUTM

248.63

249

236.2

242.6

200

TATM

48.51

50.46

48.03

48.03

26,500

TDIL

11.5

11.01

11

11

10,000

TELE

5.4

5.7

5.42

5.57

2,782,500

TGL

43.7

44.49

42.81

43.26

335,500

THALL

181.63

187

181.22

182.48

125,800

TMFBLTFC2

100.3625

0

0

100.3625

0

TPL

8.86

8.86

8.62

8.72

48,500

TREET

124.36

126.4

121.4

121.82

249,000

TRG

15.05

15.43

14.57

14.77

4,958,000

TRIBL

1.9

1.98

1.88

1.88

47,500

TRIPF

208

209.02

202.5

205

24,300

TRPOL

2

2

1.92

1.93

492,000

TSBL

2.9

2.9

2.9

2.9

500

TSMF

5.12

5.09

5

5

3,500

TSPL

2

2.05

2

2.05

24,500

UBL

186.72

191

178

178.84

4,823,300

UBLTFC3

101.4667

0

0

101.4667

0

UCAPM

2.18

2.4

2.15

2.16

170,000

UNIC

17.1

17.24

16.37

17.24

1,500

UPFL

8600

8600

8600

8600

20

UVIC

4.8

4.5

4.41

4.41

1,500

WAHN

65

64.95

63.81

63.81

1,500

WTL

2.73

2.89

2.71

2.75

2,762,000

WYETH

4100

4295

4050

4050

120

YOUW

4.88

5

4.8

4.8

48,500

ZAHT

15.9

16.17

15.1

15.1

7,500

ZIL

137.5

130.7

130.7

130.7

1,000

ZTL

8.93

9.05

8.87

8.88

38,500

Total Turnover

277,102,670

 


Share/Bookmark