Saturday, September 4, 2010

KSE EOD Stock Price Data 3rd September 2010

SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AABS 90 85.55 85.55 85.55 1
AACIL 3.85 3.95 3.6 3.9 102,600
ABL 50.75 51 50 50.23 3,106
ABL-COCT 52.06 0 0 51.5 0
ABL-CSEP 51.24 0 0 50.69 0
ABOT 78.52 80.98 78.5 78.92 739
ACPL 66.2 66.05 66.05 66.05 1,813
ADMM 19.1 19.5 18.5 19.49 602
ADOS 20.88 21.89 21.89 21.89 1
AGIC 10 10.25 9.25 9.27 155
AGIL 65.5 64.1 64.01 64.1 225
AGL 23 23.75 21.86 23.29 4,507
AGSML 4.84 5.84 4 4.95 86
AGTL 215 216.8 214 214.22 1,631
AHI 17.5 18.5 16.5 16.72 18,929
AHL 27.89 28.5 27.5 27.77 29,728
AHSL 22.6 22.74 22.2 22.27 408,503
AICL 66.64 67 65.51 66.35 45,963
AICL-CNOV 69.21 0 0 68.88 0
AICL-COCT 68.36 0 0 68.03 0
AICL-CSEP 67.28 0 0 66.96 0
AICL-CSEPW1 66.64 0 0 66.32 0
AICL-SEP 66.91 66.95 65.6 66.39 16,500
AKBL 14.32 14.26 14.05 14.17 107,342
AKBL-CNOV 14.87 0 0 14.71 0
AKBL-COCT 14.69 0 0 14.53 0
AKBL-CSEP 14.46 0 0 14.3 0
AKBL-CSEPW1 14.32 0 0 14.16 0
AKDCL 34.51 34 33.02 33.26 403
ALTN 10.99 10 10 10 3
AMMF 6.62 6.74 6.6 6.6 1,126
AMTEX 18.41 18.67 18.05 18.27 263,876
AMZV 0.68 0.69 0.6 0.6 11,103
ANL 9.24 9.55 9.05 9.4 532,718
ANL-CNOV 9.6 0 0 9.76 0
ANL-COCT 9.48 0 0 9.64 0
ANL-CSEP 9.33 0 0 9.49 0
ANL-CSEPW1 9.24 0 0 9.4 0
ANL-SEP 9.28 9.57 9.1 9.49 187,500
APL 308.3 308.5 306.5 306.87 21,101
ATBA 180.84 182.7 179.6 180.04 2,089
ATEL 17.54 18.45 18.45 18.45 1
ATLH 100 100 100 100 1
ATRL 81.23 82 80 80.22 159,816
ATRL-CNOV 84.37 0 0 83.28 0
ATRL-COCT 83.32 0 0 82.25 0
ATRL-CSEP 82.01 0 0 80.96 0
ATRL-CSEPW1 81.23 0 0 80.18 0
BAFL 8.04 8.01 7.8 7.85 693,252
BAFL-CNOV 8.35 0 0 8.15 0
BAFL-COCT 8.25 0 0 8.05 0
BAFL-CSEP 8.12 0 0 7.92 0
BAFL-CSEPW1 8.04 0 0 7.85 0
BAHL 29.68 30.1 29.75 29.77 13,901
BAHL-CNOV 30.83 0 0 30.9 0
BAHL-CSEPW1 29.68 0 0 29.76 0
BAPL 12 12.39 12.39 12.39 2
BATA 495.48 495.48 495.48 495.48 1
BERG 16.5 17.17 16.06 16.49 4,003
BIPL 2.91 2.98 2.75 2.98 3,549
BNWM 8.5 8.9 7.5 7.5 1,301
BOC 70 70.5 70 70 363
BOK 3.3 3.25 3.16 3.25 3,316
BOP 7.9 8 7.7 7.8 246,459
BOP-SEP 8 0 0 7.88 0
BROT 0.68 0.65 0.65 0.65 0
BRR 1.02 0.96 0.96 0.96 360
BWCL 19.39 20.39 20.39 20.39 11
BYCO 10.61 10.75 10.35 10.4 424,717
CENI 10.5 11 11 11 100
CEPB 19.49 19.9 19.55 19.56 7,029
CFL 15 15.95 15.95 15.95 1
CHBL 3.21 3.36 3.08 3.08 12,038
CHCC 10.98 11.4 11.4 11.4 1
CICL 48.52 50.89 48.5 48.5 2
CML 2.95 2.95 2.53 2.94 214
COLG 650.06 665 645 664.53 244
CPL 162.5 164 162.5 162.5 12
CPSL 46.75 47.5 46.05 46.41 10,576
CSAP 25.97 25.74 25.3 25.52 2
CSIL 6.5 6.99 6.99 6.99 1
CSM 0.5 0.5 0.41 0.5 103
CSMD 6 6.95 5.5 6.21 11,000
DAWH 166 168 162 166.4 2,356
DCH 2.01 2.35 2 2.2 8,300
DCL 1.51 1.59 1.46 1.57 3,045
DCM 1.19 1.49 1.29 1.38 8,500
DCTL 1.49 1 1 1 0
DEL 2.19 1.85 1.72 1.81 4,049
DFML 1.45 1.44 1.32 1.38 74,602
DGKC 25.4 25.79 24.97 25.09 597,756
DGKC-CNOV 26.38 0 0 26.05 0
DGKC-COCT 26.05 0 0 25.72 0
DGKC-CSEP 25.65 0 0 25.32 0
DGKC-CSEPW1 25.4 0 0 25.08 0
DGKC-SEP 25.52 25.54 24.8 25.16 88,500
DIIL 18.13 19.08 17.13 17.88 252
DINT 25.8 26.2 26.2 26.2 1
DLL 40.75 41.89 39 39.12 525
DOL 3.9 4.21 3.9 4.1 7,012
DSFL 1.47 1.48 1.43 1.43 138,747
DSIL 1.67 1.74 1.61 1.74 6,501
DSL 2.15 2.19 2.05 2.15 4
DWTM 9 9 9 9 1
EFUG 37.06 36.99 36 36.29 8,339
EFUL 56 55 53.2 53.2 5,175
EMCO 3.5 3.89 2.75 3.15 828
ENGRO 170.97 170.99 169.25 170.44 231,810
ENGRO-CNOV 177.58 0 0 176.94 0
ENGRO-COCT 175.37 0 0 174.74 0
ENGRO-CSEP 172.62 0 0 172.01 0
ENGRO-CSEPW1 170.97 0 0 170.36 0
ENGRO-SEP 170.12 170.5 168.15 169.45 47,500
EPCL 11.97 12.5 11.83 12.04 368,542
EPCL-COCT 12.28 0 0 12.34 0
EPCL-CSEP 12.09 0 0 12.15 0
ETNL 22.4 22.5 21.3 21.3 700
FABL 13.64 13.5 13.19 13.25 14,301
FATIMA 9.58 9.6 9.4 9.47 84,903
FCCL 4.98 4.99 4.83 4.9 167,112
FCSC 4.45 4.35 4.35 4.35 1
FDIBL 1.4 1.48 1.31 1.4 104,497
FDMF 1.54 1.7 1.5 1.67 1,217
FECM 2.6 2.97 1.65 1.65 161
FECTC 5.6 6 4.82 4.83 7,151
FEM 1.12 1.24 0.88 1.2 8
FEROZ 113.43 119.1 108.71 118.19 6,533
FFBL 28.54 28.6 28.21 28.27 539,468
FFBL-CNOV 29.64 0 0 29.35 0
FFBL-COCT 29.28 0 0 28.98 0
FFBL-CSEP 28.82 0 0 28.53 0
FFBL-CSEPW1 28.54 0 0 28.26 0
FFBL-SEP 27.53 0 0 27.24 0
FFC 104.99 105.37 103.03 103.33 265,316
FFC-CNOV 109.05 0 0 107.27 0
FFC-COCT 107.69 0 0 105.94 0
FFC-CSEP 106 0 0 104.28 0
FFC-CSEPW1 104.99 0 0 103.28 0
FFC-SEP 106.05 105 104 104 6,000
FFLM 1.49 1.4 1.4 1.4 0
FHAM 5.81 5.66 5.66 5.66 1,530
FLYNG 1.93 1.99 1.9 1.91 21,162
FNEL 9.59 9.9 9.9 9.9 11
FPRM 7 7.1 7.1 7.1 0
FRCL 2.89 2.9 2.9 2.9 2
FZTM 329.66 346.14 316 323.22 123
GADT 35 36.5 36.5 36.5 11
GAIL 4.4 4.45 4 4.45 1,001
GASF 2.8 3 2.32 2.9 12,178
GATI 39.34 37.41 37.38 37.4 20
GENP 0.9 1.04 0.71 0.89 2,009
GGL 7.95 8.25 7.9 7.94 18,322
GHGL 56.03 57 56.75 56.95 6,000
GHNI 16 15.26 15.26 15.26 1
GHNL 5.2 5.25 4.82 4.83 4,324
GLAXO 69.97 69.06 68.05 68.45 4,650
GRAYS 58.65 59.9 59.9 59.9 1
GRYL 1.02 2.02 0.32 1.17 6,341
GTYR 23.16 23.85 22.5 23.48 1,409
GVGL 36.39 38.2 38.2 38.2 10
GWLC 5.5 6.2 4.9 6.17 51
HABSM 26.4 26.3 26.05 26.3 320
HADC 1.1 1.2 0.87 1.05 27
HAJT 0.7 0.31 0.31 0.31 1
HAL 14.99 15 14.9 14.98 3,000
HBL 96.6 96.9 95.65 95.99 6,531
HBL-COCT 99.09 0 0 98.41 0
HBL-CSEP 97.53 0 0 96.87 0
HCAR 10.87 10.56 10.56 10.56 400
HICL 11.18 11.26 11.26 11.26 0
HIRAT 3.5 3.6 3.52 3.52 9,500
HMB 20.23 21.19 19.4 19.8 15,601
HSPI 13.81 14 13.5 13.5 509
HUBC 36.76 36.93 36.3 36.45 353,792
HUBC-CNOV 38.18 0 0 37.84 0
HUBC-COCT 37.71 0 0 37.37 0
HUBC-CSEP 37.12 0 0 36.78 0
HUBC-CSEPW1 36.76 0 0 36.43 0
HUBC-SEP 34.63 0 0 34.3 0
HUSI 9.2 9.89 9.85 9.85 1
IBFL 37.08 37.9 37.9 37.9 3
IBLHL 7.5 7.96 6.57 6.62 113
ICCT 0.5 0.5 0.5 0.5 1,505
ICI 119.86 120.05 119 119.48 50,820
ICI-COCT 122.95 0 0 122.5 0
ICI-CSEP 121.02 0 0 120.58 0
ICIBL 0.7 0.77 0.61 0.7 11,517
ICL 26 24.7 24.7 24.7 1
IDRT 4.29 4.4 3.5 4.4 5
IFSL 7.6 7.74 7.4 7.4 6,336
IGIBL 1.88 1.78 1.6 1.78 10,001
IGIIL 69.5 72 68.01 68.1 99
INDU 223.03 221.1 219.6 219.95 3,851
INIL 51.02 53.57 48.51 50.02 11,588
ISIL 73.37 76.9 69.71 71.95 3,137
JDWS 63.02 64.38 63 63.04 103
JKSM 9.4 9.71 8.6 9.1 3,390
JOVC 3.95 3.97 3.85 3.89 20,969
JPGL 1.5 1.45 1.44 1.44 3,000
JSBL 2.22 2.25 2.11 2.13 52,200
JSCL 10.05 10.2 9.9 10.01 1,551,512
JSGCL 35.55 36.99 36.84 36.84 711
JSGF 3.24 3.17 2.7 3.15 5,236
JSIL 5.88 5.85 5.62 5.67 23,327
JSLCF 5 5.05 4.91 5 20,800,006
JSVFL 2.9 3.19 3.19 3.19 1
KAPCO 40.78 41 40.5 40.81 54,075
KAPCO-CNOV 42.36 0 0 42.37 0
KAPCO-COCT 41.83 0 0 41.84 0
KAPCO-CSEP 41.17 0 0 41.18 0
KAPCO-CSEPW1 40.78 0 0 40.79 0
KASBB 2.27 2.44 2.11 2.42 10,502
KASBSL 3.99 4.2 3.2 3.9 607
KESC 2.07 2.19 2.01 2.05 84,563
KML 3 3.5 3 3.49 15,000
KOHC 6.1 6.28 6.2 6.21 3,240
KOHE 24.8 24.6 24.5 24.5 1,004
KOHP 5.48 5.5 4.81 5.27 49
KOIL 1.4 1.59 1.32 1.57 653
KSBP 84 82 82 82 199
KSTM 0.85 0.8 0.8 0.8 0
KTML 5.64 5.71 5.32 5.41 861
LAKST 198.99 208.9 191 206 13
LOTPTA 8.29 8.29 8.06 8.09 1,132,694
LPCL 2.9 2.98 2.72 2.81 173,198
LUCK 68.65 69.05 68.07 68.21 139,445
LUCK-CNOV 71.3 0 0 70.81 0
LUCK-COCT 70.42 0 0 69.93 0
LUCK-CSEP 69.31 0 0 68.84 0
LUCK-CSEPW1 68.65 0 0 68.18 0
LUCK-SEP 68.5 68.3 68 68.03 61,500
MARI 118.87 119.98 116.53 117.1 12,260
MBF 6 6.69 6.49 6.65 500
MCB 189.56 190.75 184.56 186.05 416,184
MCB-CNOV 196.88 0 0 193.14 0
MCB-COCT 194.44 0 0 190.75 0
MCB-CSEP 191.39 0 0 187.76 0
MCB-CSEPW1 189.56 0 0 185.96 0
MCB-SEP 186.96 185.5 182.31 183.81 172,500
MDTL 60 59 59 59 0
MEBL 14.7 14.5 14.5 14.5 407
MEHT 68 68 68 68 200
MERIT 12.59 13.59 12.31 13.58 507
MFTM 0.52 1 1 1 171
MIRKS 62 61.99 61.99 61.99 0
MLCF 3.06 3.14 3 3.11 58,938
MQTM 4.16 3.76 3.76 3.76 1
MRNS 53.99 54.49 53.6 53.6 2
MSOT 20.11 20.08 19.25 19.89 900
MTIL 0.69 0.65 0.65 0.65 0
MTL 541.1 564 539.1 550.94 445,401
MUBD 2.39 2.35 2.35 2.35 0
MUREB 89 92.85 86 88 2,424
MWMP 2.02 2.45 1.8 2.11 92,156
MYBL 1.95 2.75 1.66 2.24 138,818
NAGC 13 13.75 12.25 13 2
NATF 49.7 50 47.5 48.17 6,000
NBF 3.25 3.2 3 3.14 200
NBP 63.09 63.24 61.7 61.85 593,000
NBP-CNOV 65.53 0 0 64.21 0
NBP-COCT 64.72 0 0 63.41 0
NBP-CSEP 63.7 0 0 62.42 0
NBP-CSEPW1 63.09 0 0 61.82 0
NBP-SEP 63.43 63.25 62.06 62.16 117,500
NCL 16.16 16.28 16 16.08 154,773
NCL-SEP 16.32 0 0 16.24 0
NCPL 10 10 9.8 10 1,500
NESTLE 1797.06 1886.91 1725 1836.1 15,365
NETSOL 20.11 20.1 19.3 19.49 916,997
NETSOL-CNOV 20.89 0 0 20.23 0
NETSOL-COCT 20.63 0 0 19.98 0
NETSOL-CSEP 20.3 0 0 19.67 0
NETSOL-CSEP1 20.11 0 0 19.48 0
NETSOL-SEP 19.92 19.99 19.99 19.99 6,000
NIB 2.63 2.67 2.51 2.58 330,089
NICL 1.41 1.44 1.36 1.43 34,467
NJICL 53 55 54.75 54.88 300
NML 43.38 43.6 42.55 43.16 386,301
NML-CNOV 45.06 0 0 44.8 0
NML-COCT 44.5 0 0 44.25 0
NML-CSEP 43.8 0 0 43.56 0
NML-CSEPW1 43.38 0 0 43.14 0
NML-SEP 43.57 43.7 42.9 43.26 118,000
NONS 11.17 10.52 10.2 10.23 15,972
NOPK 25 26.25 23.75 25 2
NPL 9.97 10.08 9.77 10 23,526
NRL 196.97 201.95 192 194 15,116
OGDC 143.46 144.8 142.15 143.23 275,854
OGDC-CNOV 149 0 0 148.69 0
OGDC-COCT 147.16 0 0 146.85 0
OGDC-CSEP 144.85 0 0 144.55 0
OGDC-CSEPW1 143.46 0 0 143.16 0
OGDC-SEP 140.16 140.72 140 140.13 45,500
OLPL 4.44 4.95 4.5 4.65 12,503
PACE 2.6 2.68 2.52 2.55 82,316
PAEL 13.34 13.6 13.31 13.31 1,389
PAKD 112 113 111 111.01 601
PAKRI 13.63 13.51 13.2 13.22 94,141
PAKT 116 115.75 115.75 115.75 10
PASL 1.74 1.8 1.66 1.72 24,711
PASM 7.9 7.1 7 7 1,098
PCAL 54 55.44 52 55 102
PECO 299.99 300 300 300 1
PEF 4.4 4.36 4.3 4.34 13,000
PGCL 18.76 19.5 19.5 19.5 1
PGF 8.1 8.65 8.02 8.02 11,481
PHDL 75.99 72.2 72.2 72.2 0
PIAA 2.13 2.4 2.08 2.09 8,548
PICT 71.66 73.58 69.11 71 1,122
PIF 4.01 4.18 4.13 4.13 601
PIL 2.19 2.39 1.75 1.75 5
PIOC 7.75 7.5 7.4 7.4 204
PKGS 112.38 112 108.26 109.42 690
PMI 1.04 1.08 0.97 1.03 6
PNSC 39.39 39 37.45 38.07 9,386
POL 223.39 224.99 220.37 221.97 306,391
POL-CNOV 232.02 0 0 230.43 0
POL-COCT 229.14 0 0 227.58 0
POL-CSEP 225.55 0 0 224.01 0
POL-CSEPW1 223.39 0 0 221.87 0
POL-SEP 223.96 223.5 221 222.13 97,500
PPFL 9.06 9.08 9 9.05 48,561
PPL 205.22 205.99 203 203.47 361,631
PPL-CNOV 213.15 0 0 211.22 0
PPL-COCT 210.51 0 0 208.61 0
PPL-CSEP 207.2 0 0 205.34 0
PPL-CSEPW1 205.22 0 0 203.38 0
PPL-SEP 168.31 167.76 165 166.55 26,500
PPP 57.26 60.12 56.5 57.3 20,389
PPVC 3.39 3 3 3 0
PRL 52.75 52 51.02 51.1 201
PRWM 17.15 18.13 16.22 17.8 615
PSAF 6.5 6.51 6.5 6.51 136,530
PSMC 77 75.1 75.01 75.01 2,449
PSO 250.86 252 247.01 247.78 126,374
PSO-SEP 245.41 246 242.52 243.93 47,500
PSYL 6.3 6.99 6.99 6.99 1
PTC 18.06 18.2 17.75 17.8 53,483
PTC-CNOV 18.76 0 0 18.48 0
PTC-COCT 18.53 0 0 18.25 0
PTC-CSEP 18.23 0 0 17.96 0
PTC-CSEPW1 18.06 0 0 17.79 0
PTC-SEP 18.24 0 0 17.97 0
PTEC 3 3.2 3 3 1
PUNO 37.75 36.5 36.5 36.5 500
RAVT 2.08 2.21 1.91 2 27,040
RBS 7.18 8.18 6.3 6.9 7,014
REWM 9.05 9.59 9.59 9.59 1
RICL 6.15 6.12 6.12 6.12 513
SAIF 3 2.99 2.99 2.99 0
SANSM 14 14 13.9 14 299
SAPL 120 120 120 120 2,000
SAZEW 24.61 25.5 24.26 24.57 2,305
SBL 1.75 1.89 1.8 1.8 698
SCBPL 6.75 6.9 6.7 6.75 5,501
SCM 9.25 9.25 9.25 9.25 1,414
SEARL 57.9 57.99 57.9 57.9 31
SEPCO 2.6 2.69 2.5 2.51 25,108
SEPL 38.57 39 39 39 120
SGLL 30.4 30.6 29.5 29.62 1,202
SGML 3.69 3.8 3.79 3.79 1
SHCI 2.39 2.5 2.5 2.5 1,001
SHEL 194.3 196.75 192 192.78 3,850
SHEZ 102 105 105 105 1
SHFA 32.49 32.25 32.25 32.25 0
SHSML 9.4 9.9 8.7 9.4 401
SHTM 1.05 1.2 0.85 0.89 20,000
SILK 2.8 2.84 2.7 2.71 601,786
SING 22 23 23 23 1
SITC 115 119.5 111.5 119 223
SLYT 3.89 3.94 3.55 3.9 509
SMBL 2.9 2.85 2.6 2.69 6,313
SMCPL 6.78 7.69 6.25 6.69 4,169
SNAI 31.4 32.5 31.7 31.7 2
SNBL 6.13 6.5 6.02 6.09 12,381
SNGP 27 27 26.15 26.46 4,042
SPL 8.53 8.9 8.53 8.57 4,198
SPLC 0.55 0.75 0.75 0.75 15,701
SRVI 183.99 187 186 186 21
SSGC 19.99 20.2 19.61 20.01 204,002
SSIC 6.56 7 6 6.4 15,933
SSML 1.5 1.5 1.5 1.5 1
STCL 10 10.74 10.74 10.74 5
STML 15.05 15.99 15.2 15.35 1,249
TELE 2.15 2.24 2.11 2.12 83,865
TGL 15 14.6 14.5 14.6 2,000
THALL 102.25 102.25 100.25 100.44 4,290
THCCL 20.71 21.74 20.02 20.65 1,599
TREET 38.85 38.6 38.01 38.27 29,723
TRG 3.19 3.27 3.09 3.16 387,848
TRIBL 2 1.77 1.77 1.77 287
TRIPF 96.69 97.5 94 96.84 10,868
TSMF 1.11 1.72 1.72 1.72 1
TSML 30.5 31.9 30.5 30.51 3,002
TSPL 0.79 0.85 0.84 0.84 1
UBL 54.58 55 53.4 53.7 142,880
UBL-CNOV 56.69 0 0 55.75 0
UBL-COCT 55.99 0 0 55.06 0
UBL-CSEP 55.11 0 0 54.19 0
UBL-CSEPW1 54.58 0 0 53.68 0
UBL-SEP 55.13 54.02 53.54 54.02 1,500
ULEVER 4014.75 4040.75 3906 3996.2 26
UNIC 5.03 4.13 4.11 4.13 1,260
UPFL 954 959.75 950 957.67 13
UVIC 1.77 2 2 2 0
WAHN 44.7 44.5 44.5 44.5 0
WTCL 4.07 4.19 3.98 4.01 26,704
WTL 2.57 2.69 2.45 2.47 130,114
WYETH 969.99 960 960 960 0
YOUW 1.39 1 0.73 0.87 800
ZIL 35.94 37.5 37.5 37.5 1
ZTL 2.2 2.99 1.51 2.7 11,450

Share/Bookmark

No comments:

Post a Comment