Tuesday, August 16, 2011

KSE EOD Daily Share Price Data - 16/08/2011

SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 2.25 2.25 2.07 2.07 1,268
ABL 61.26 61.69 60.12 60.74 8,790
ABL-CAUG 61.61 0 0 61.06 0
ABL-COCT 63.46 0 0 62.89 0
ABL-CSEP 62.64 0 0 62.08 0
ABOT 94.5 99.22 94 99.22 28,226
ACPL 41.8 42.24 41.1 41.53 66,856
ADAMS 18.23 18.1217 18.1217 18.1217 0
ADOS 8.1 8.98 8.98 8.1 10
AGL 18.25 19.15 17.5 18 2,604
AGTL 206.97 204 196.65 197.13 1,829
AHCL 24.23 24.64 24.11 24.45 637,878
AHI 17.25 17.98 16.32 17.5 1,002
AHL 14.23 14.35 14.01 14.35 2,462
AICL 49.56 50.24 49 49.85 49,058
AICL-CAUG 49.84 0 0 50.11 0
AICL-COCT 51.34 0 0 51.62 0
AICL-CSEP 50.67 0 0 50.95 0
AKBL 9.88 9.98 9.85 9.95 42,101
AKBL-CAUG 9.94 0 0 10 0
AKBL-COCT 10.23 0 0 10.3 0
AKBL-CSEP 10.1 0 0 10.17 0
AKDCL 29.87 29.44 28.51 29.87 100
AMTEX 2.1 2.2 2.05 2.17 81,731
AMZV 0.37 0.39 0.3 0.37 6,506
ANL 4.89 5 4.83 4.89 468,261
ANL-CAUG 4.92 0 0 4.92 0
ANL-COCT 5.07 0 0 5.06 0
ANL-CSEP 5 0 0 5 0
ANLTFC2 94 0 0 94 0
APL 354.14 362 354.5 359.89 90,442
ATBA 231.42 234 228.11 231.5 1,415
ATIL 28.31 28.9 28.11 28.89 1,678
ATLH 119.93 119.5 118 119.93 11
ATRL 112.93 115.77 112.9 114.79 820,732
ATRL-AUG 113.37 115.72 113.02 115.23 307,500
BAFL 10.12 10.25 10.1 10.15 223,493
BAHL 27.76 28.2 27.8 28.02 69,643
BAHL-CAUG 27.92 0 0 28.17 0
BAHL-COCT 28.76 0 0 29.01 0
BAHL-CSEP 28.38 0 0 28.64 0
BAHLTFC 90.7795 0 0 90.7795 0
BAHLTFC2 103.96 0 0 103.96 0
BAPL 7.99 7.9 7.26 7.39 600
BATA 652.92 679.98 650 650.03 218
BCL 49.62 47.51 47.51 49.62 100
BILF 0.98 0.95 0.95 0.95 10,000
BIPL 3.5 3.5 3.42 3.5 2,500
BOC 96.55 101.37 98.1 101.37 11,611
BOK 4.01 3.91 3.9 3.91 761
BOP 5.66 5.82 5.61 5.67 202,752
BROT 0.25 0.4 0.4 0.25 100
BRR 2.17 2.88 2.88 2.17 1
BTL 97.07 98 98 98 4,000
BYCO 7.54 7.63 7.43 7.59 237,216
CENI 7.3 7.63 7 7.01 668
CEPB 16.49 16.99 16.05 16.19 2,151
CHAS 10 10.15 10.15 10 5
CHBL 1.26 1.33 1.33 1.33 1,000
CHCC 8 8.35 8 8 10
CICL 49.8 49.5 49 49.25 3,500
CLOV 64 67 67 64 300
CML 1.5 1.66 1.32 1.5 25,119
COLG 736.94 765.32 710 736.94 27
COST 3.1064 3.99 3.99 3.99 500
CPL 140.26 140.5 139.99 139.99 3,980
CPPL 41.69 42.25 41.55 42.03 11,640
CSAP 25.15 25.95 25.2 25.88 1,841
CSM 0.5 0.5 0.36 0.47 9,005
CSUML 2.2 2.22 1.8 1.89 29,852
CWSM 1.3 1.5 0.41 1.3 2
DAWH 40.46 40.7 39.21 40.13 115,458
DBCI 1.92 2.1 1.9 2.05 12,012
DCH 1.78 1.81 1.61 1.75 3,102
DCL 1.3 1.37 1.3 1.3 17,930
DCM 1.35 1.72 1.72 1.35 1
DEL 1.01 1.04 1.04 1.04 500
DFML 2.08 2.29 1.95 2.1 27,356
DFSM 2 2.25 1.71 2 102
DGKC 20.89 21.1 20.67 20.98 416,493
DGKC-AUG 20.96 21.25 20.8 21.07 25,500
DGKC-CAUG 21.01 0 0 21.09 0
DGKC-COCT 21.64 0 0 21.72 0
DGKC-CSEP 21.36 0 0 21.44 0
DKTM 2.09 1.75 1.75 1.98 1,050
DLL 25.87 26.5 24.7 25.74 18,104
DMTM 3.01 3.85 3.85 3.01 10
DOL 5.2 5.17 5.07 5.12 20,874
DSFL 1.84 1.9 1.76 1.81 106,237
DSIL 0.99 1.06 0.96 1.02 2,764
DSL 1.97 2 1.96 2 16,505
DSML 3.5 3 3 3 2,000
DWAE 1.04 1.37 0.75 0.78 17,406
DWSM 2.01 2.09 1.62 2.01 302
ECOP 1.44 1.49 1.19 1.46 26,509
EFLTFC 100.6 0 0 100.6 0
EFOODS 24.88 24.95 24.6 24.77 22,357
EFUG 31.01 32 31 31 4,338
EFUL 67 70 69.5 69.5 5,010
ENGRO 128.04 128.2 125.2 126.78 811,974
ENGRO-AUG 128.65 128.7 125.75 127.31 534,500
ENGRO-CAUG 128.78 0 0 127.45 0
ENGRO-COCT 132.64 0 0 131.27 0
ENGRO-CSEP 130.92 0 0 129.57 0
ENGROTFC 99.2352 0 0 99.2352 0
EPCL 8.01 8.19 7.91 8 97,025
EPCL-CAUG 8.06 0 0 8.04 0
EPCL-COCT 8.3 0 0 8.28 0
EPCL-CSEP 8.19 0 0 8.18 0
EXIDE 180.16 183.5 181.6 183.15 523
FABL 9.29 9.5 9.25 9.31 31,976
FATIMA 15.4 15.55 15.17 15.32 394,100
FCCL 3.37 3.44 3.36 3.38 24,822
FCONM 1.25 1.84 1.5 1.6 2,001
FCSC 2.03 2.3 1.91 2.21 12,706
FDIBL 1.4 1.51 1.2 1.3 6,202
FDMF 2.23 2.39 2.39 2.23 2
FECM 2.7 3.49 2.72 2.7 70
FECTC 3.88 4.69 4.69 3.88 5
FEM 1.15 1.45 1.45 1.15 1
FEROZ 90.11 90.01 89.5 89.95 2,031
FFBL 46.82 47.8 46.7 47.73 3,046,344
FFBL-AUG 46.99 47.95 47 47.88 694,500
FFBL-CAUG 47.09 0 0 47.98 0
FFBL-COCT 48.5 0 0 49.42 0
FFBL-CSEP 47.87 0 0 48.78 0
FFC 153.55 155.9 153.49 155.53 843,281
FFC-AUG 153.94 156.3 153.5 155.74 192,500
FFC-AUGB 150 151.5 150.9 151.5 4,500
FFC-CAUG 154.43 0 0 156.35 0
FFC-COCT 159.06 0 0 161.04 0
FFC-CSEP 157 0 0 158.96 0
FFLM 1.65 1.7 1.13 1.65 6
FHAM 8.05 8.1 8 8.03 27,525
FHBM 7.01 7.65 7 7.25 1,129
FLYNG 1.12 1.11 1.07 1.11 33,610
FNBM 5 4.5 4.21 4.21 2,469
FNEL 2 2.6 1.51 2.54 504
FPJM 0.53 1 0.99 1 2,502
FRSM 19 19.01 19 19.01 500
FTSM 0.5595 1.39 1.39 0.56 10
FUDLM 6.9 6.5 6.5 6.5 580
GAIL 3.39 3.2 3.16 3.45 2,200
GASF 3.39 3.48 3.39 3.4 50,901
GENP 0.45 0.59 0.36 0.58 3,001
GFIL 4.15 4.1641 4.1641 4.1641 0
GGL 11.01 11.18 10.75 10.99 27,271
GHGL 53.97 53.8 53.8 53.97 10
GHNI 6.25 6.85 5.55 6.25 3
GHNL 2.6 2.7 2.5 2.6 2
GLAXO 69.76 71 67.3 70 1,332
GUSM 6.5 7.43 7.43 6.5 5
GWLC 4.89 5.37 4.97 4.89 40
HABSM 25.7 25.84 25.02 25.31 19,762
HADC 0.43 0.9 0.65 0.7 1,022
HAEL 9.8571 9 9 9 0
HAL 12.4 12.9 12.52 12.8 3,060
HATM 3.6688 3.0052 3.0052 3.0052 0
HBL 119.35 120.5 118.05 119.84 86,726
HBL-CAUG 120.04 0 0 120.47 0
HBL-COCT 123.63 0 0 124.09 0
HBL-CSEP 122.03 0 0 122.48 0
HCAR 9.4 9.3 9.25 9.4 139
HICL 10.79 10.89 10.31 10.37 14,687
HINO 88.94 89.99 89.99 88.94 50
HINOON 27.22 27.25 27.25 27.22 100
HIRAT 3.31 3.5 3.41 3.5 17,394
HMB 17.47 17.5 17 17.06 27,160
HSPI 9.89 9.99 9.5 9.89 131
HUBC 38.31 38.49 38.25 38.41 34,958
HUBC-AUG 38.55 0 0 38.63 0
HUBC-CAUG 38.53 0 0 38.61 0
HUBC-COCT 39.69 0 0 39.77 0
HUBC-CSEP 39.17 0 0 39.26 0
HUSS 11.65 10.65 10.65 11.65 31
HWQS 11.7 12.5 12.5 11.7 1
IBFL 30 31.5 29.3 29.75 704
ICCT 0.75 0.7 0.7 0.7 1,000
ICI 140.19 140.5 134.6 139.47 47,102
ICI-CAUG 141 0 0 140.2 0
ICI-COCT 145.22 0 0 144.41 0
ICI-CSEP 143.34 0 0 142.54 0
ICIBL 0.27 0.34 0.27 0.34 3,616
IDSM 3.76 4 3.65 4 2,500
IGIBL 1.3 1.37 1.3 1.3 4
IGIIL 70.9 71.89 70.25 71.67 1,965
INDU 209.37 215 209 211.29 3,711
INIL 43.77 44.99 44 44.33 19,322
ISL 13.25 13.25 12.52 12.99 88,297
JDMT 11 10.1 10.01 11 8
JDWS 80 81.39 79.5 79.72 7,327
JOVC 2.26 2.45 2.2 2.26 54,050
JPGL 0.99 1.1 0.95 1.06 17,103
JSBL 1.99 1.99 1.94 1.99 5,201
JSCL 5.92 6.06 5.85 5.89 1,318,936
JSGCL 16.17 17.17 17.17 16.17 249
JSGF 5.34 5.97 5.3 5.31 34,448
JSIL 4.07 4.25 3.88 4 12,732
JSVFL 5.04 5.1 5 5 6,507
KAPCO 40.76 41.24 40.5 40.64 137,557
KAPCO-CAUG 40.99 0 0 40.85 0
KAPCO-COCT 42.22 0 0 42.08 0
KAPCO-CSEP 41.68 0 0 41.54 0
KASBB 1.16 1.25 1.25 1.16 6
KASBSL 2.76 3.34 3 3 10,001
KESC 1.95 1.98 1.85 1.86 254,519
KOHC 5.15 5.39 4.75 5.15 106
KOHE 17.25 17.75 17.75 17.75 14,695
KOIL 0.97 0.96 0.96 0.94 4,865
KOSM 1.3 1.35 1.35 1.35 9,000
KSBP 31.45 30.2 30.2 31.45 100
KSTM 1.99 1.6 1.6 1.6 2,000
KTML 2.75 2.74 2.55 2.55 5,002
LOTPTA 10.68 10.81 10.51 10.67 1,237,778
LPCL 2.37 2.38 2.24 2.35 5,370
LUCK 72.81 73.7 72.02 72.42 577,577
LUCK-AUG 72.97 73.2 72.5 72.68 21,000
LUCK-CAUG 73.23 0 0 72.8 0
LUCK-COCT 75.42 0 0 74.99 0
LUCK-CSEP 74.45 0 0 74.02 0
MACFL 9.5 10.49 10.49 10.49 520
MARI 88.55 90 86.55 88.43 3,469
MBF 10 10.28 10 10 251
MCB 175.16 175.3 173.7 174.23 241,140
MCB-AUG 175.35 175.6 174 174.63 45,500
MCB-CAUG 176.17 0 0 175.15 0
MCB-COCT 181.45 0 0 180.4 0
MCB-CSEP 179.1 0 0 178.07 0
MDTL 14 13.5 13.5 13.5 0
MEBL 18.73 18.95 17.8 18.65 630
MEHT 68.18 68 68 68.18 5
MERIT 28.2 28.2 28.2 29.49 1,001
MFFL 79 79.25 79.25 79 44
MFTM 0.5 0.5 0.45 0.45 2,050
MLCF 1.96 2.05 2 2 107,998
MODAM 0.99 1.1 1.1 0.99 2
MRNS 53.98 56.49 54.79 55.47 500
MSOT 18.8 19.8 18.45 19.68 5,500
MTL 539.57 552 512.6 512.6 108,075
MUBT 1 1.25 1 1 150
MUKT 0.47 0.52 0.52 0.47 1
MUREB 102 102.1 102 102 1,500
MWMP 0.8 1 0.8 0.8 402
MZSM 2.38 2.38 2.3 2.38 1,005
NATF 59.62 61 59.02 59.62 184
NATM 72.03 75.63 68.43 72.03 70
NBP 45.56 45.95 45.11 45.57 1,775,354
NBP-AUG 45.76 46.2 45.2 45.83 359,500
NBP-CAUG 45.82 0 0 45.81 0
NBP-COCT 47.2 0 0 47.18 0
NBP-CSEP 46.58 0 0 46.57 0
NCL 17.15 17.25 16.7 17.11 107,862
NCL-CAUG 17.25 0 0 17.2 0
NCL-COCT 17.77 0 0 17.72 0
NCL-CSEP 17.54 0 0 17.49 0
NCPL 13.6 13.7 13.25 13.26 36,216
NESTLE 3654.3 3750 3471.59 3620.64 286
NETSOL 16.3 16.49 16.01 16.24 138,172
NETSOL-CAUG 16.39 0 0 16.33 0
NETSOL-COCT 16.89 0 0 16.82 0
NETSOL-CSEP 16.67 0 0 16.6 0
NIB 1.39 1.41 1.38 1.39 607,287
NIBTFC 96.35 0 0 96.35 0
NICL 2.63 2.83 2.66 2.78 382,870
NJICL 53.81 56 56 53.81 5
NJLIC 52.5 50.6 50.5 52.5 400
NML 42.64 42.99 42.45 42.65 417,726
NML-AUG 42.88 43.18 42.4 42.84 189,000
NML-CAUG 42.88 0 0 42.87 0
NML-COCT 44.17 0 0 44.16 0
NML-CSEP 43.6 0 0 43.59 0
NPL 15.48 15.54 15 15.14 261,249
NPL-CAUG 15.57 0 0 15.22 0
NPL-COCT 16.04 0 0 15.68 0
NPL-CSEP 15.83 0 0 15.47 0
NRL 360.51 362.9 356.5 358.39 134,358
NSB10Y1 100 0 0 100 0
NSB3Y1 100.8071 0 0 100.8071 0
OGDC 127.79 131.8 126.5 129.51 389,187
OGDC-CAUG 128.52 0 0 130.19 0
OGDC-COCT 132.38 0 0 134.1 0
OGDC-CSEP 130.66 0 0 132.36 0
OLPL 4.75 4.74 4.4 4.43 7,017
PACE 1.78 1.99 1.69 1.9 761,813
PAEL 5.63 5.6 5.47 5.52 17,088
PAKL 2.2845 2.2457 2.2457 2.2457 0
PAKMI 1 1.24 1.24 1 2
PAKRI 15.01 15.1 14.5 14.77 128,400
PAKRI-CAUG 15.1 0 0 14.85 0
PAKRI-COCT 15.55 0 0 15.29 0
PAKRI-CSEP 15.35 0 0 15.1 0
PAKT 82.3237 82.82 78.21 79.15 1,076
PASL 1.18 1.25 1.17 1.25 7,728
PCAL 42.9 44.8 44.8 42.9 1
PECO 48.95 50.2 46.51 47.41 602
PEF 6.91 7.1 7 7.04 20,156
PGCL 19.3367 19.34 19.34 19.34 10
PGF 12.86 12.6 12.6 12.86 125
PIAA 1.9 1.94 1.81 1.9 13,258
PICT 73.24 75.89 74 74 9,661
PIF 5.58 5.42 5.25 5.36 7,251
PINL 7.4 7.9 7.3 7.82 11,700
PIOC 3.8 3.92 3.57 3.73 9,851
PKGP 20.39 20.75 20.2 20.37 909,366
PKGS 104.7 106.75 104.05 105.43 2,300
PMI 0.98 1 0.99 1 24,000
PMTFC6 95.6193 0 0 95.6193 0
PNGRS 3.15 3.15 3.15 3.15 100
PNSC 20.5 21.5 20 20.5 21
POL 344.18 349.5 343.01 348.44 954,559
POL-AUG 345.16 350 344 349.34 418,000
POL-CAUG 346.16 0 0 350.28 0
POL-COCT 356.54 0 0 360.79 0
POL-CSEP 351.92 0 0 356.12 0
PPL 199.26 201.5 198.56 200.84 475,502
PPL-AUG 199.56 201.5 198.51 201.28 57,000
PPL-CAUG 200.4 0 0 201.9 0
PPL-COCT 206.41 0 0 207.96 0
PPL-CSEP 203.74 0 0 205.26 0
PRL 64.17 64.74 63.2 63.35 2,761
PRWM 14.65 14.65 14.63 14.65 550
PSMC 64.07 65.25 65 65.25 3,931
PSO 229.36 239 229.6 237.16 823,548
PSYL 19.27 20 18.27 19.27 3
PTC 11.51 11.54 11.16 11.47 1,827,863
PTC-AUG 11.65 11.5 11.31 11.5 17,500
PTC-CAUG 11.58 0 0 11.53 0
PTC-COCT 11.92 0 0 11.88 0
PTC-CSEP 11.77 0 0 11.72 0
QUICE 5.87 5.5 5 5.49 5,991
RAVT 0.89 0.94 0.25 0.9 46,108
RICL 9 9.39 9.38 9.39 500
RMPL 2667.02 2800.35 2724 2800.35 100
SAIF 5.1 5.39 4.71 5.1 2
SALT 64.64 61.51 61.5 64.64 215
SAPL 154 154 151 154 142
SAPT 118 117.9937 117.9937 117.9937 0
SAZEW 21.47 22.54 20.7 21.19 21,688
SBL 1.55 1.58 1.54 1.57 30,000
SCBPL 7.75 8.45 7.6 7.69 1,469
SCLL 2.1 2.6 2.6 2.1 2
SCM 10.49 10.15 10.14 10.14 1,600
SEARL 60 61.5 60 61 107,566
SEPCO 1.2 1.2 1.06 1.15 52,307
SEPL 36.97 36 35.5 35.63 3,177
SERF 0.45 0.4 0.4 0.4 500
SFL 112.1 117.7 112 112.95 600
SGMLPS 3.5 2.52 2.52 2.52 500
SHCM 13 12 12 13 200
SHEL 218.88 229.82 218 226.96 21,762
SHEZ 118.86 124.8 114 118.86 15
SHJS 72 75.6 75.58 75.58 505
SHSML 11 11.24 10.75 11 4,043
SIBL 1.8 1.3 1.3 1.8 40
SIEM 916 880.01 880.01 916 1
SILK 2.22 2.24 2.19 2.2 357,868
SITC 88 87 87 88 10
SKFL 6.8 7.24 6.3 6.78 8,000
SLCL 2.99 2.99 2.99 2.99 1,000
SLYT 6.15 6.64 6.6 6.62 500
SMBL 2.77 2.94 2.71 2.72 20,712
SNAI 35 36 33.25 34.72 3,351
SNBL 4.41 4.5 4.43 4.48 509,461
SNGP 17.89 17.97 17.56 17.68 2,625
SNGP-CAUG 17.99 0 0 17.77 0
SNGP-COCT 18.53 0 0 18.31 0
SNGP-CSEP 18.29 0 0 18.07 0
SPL 14.2 14.35 14.1 14.14 35,337
SPLC 0.79 0.55 0.41 0.63 125,067
SRSM 4.85 5 4.89 5 15,000
SRVI 176.1 180.5 176 178 1,444
SSGC 20 20.2 19.6 20.15 21,522
SSIC 4.56 5.49 5.49 4.56 1
STJT 26.48 26 26 26.48 100
STPL 8.04 8.92 7.58 8.04 253
TELE 1.3 1.44 1.44 1.3 1
TGL 9.01 9.02 9.02 9.01 1
THALL 90.63 91 89.4 89.77 6,137
THCCL 15.75 16.1 16.1 15.75 462
TREET 49.45 51.92 49.25 50.26 21,245
TRG 1.98 2.09 1.97 1.98 796,253
TRIBL 1.01 1.06 1.06 1.01 9
TRIPF 182.73 182 181.75 181.96 400
TRPOL 0.88 0.75 0.75 0.88 10
TSMF 1 1.4 0.9 1 4
TSPL 0.68 0.89 0.89 0.68 5
UBL 57.39 59.88 57 59.04 62,121
UBL-AUGB 56.25 0 0 57.88 0
UBL-CAUG 57.72 0 0 59.35 0
UBL-COCT 59.45 0 0 61.13 0
UBL-CSEP 58.68 0 0 60.34 0
UBLTFC2 87.05 0 0 87.05 0
UBLTFC3 101.4667 0 0 101.4667 0
UBLTFC4 98.75 0 0 98.75 0
ULEVER 5365 5633.25 5222.22 5615.11 302
UPFL 1674.04 1757.74 1660 1674.04 9
WAHN 33.5 35 34 34.99 1,600
WTCL 1.79 1.79 1.3 1.73 185,645
WTL 1.43 1.5 1.43 1.48 23,873
WYETH 885 845 845 845 36
YOUW 1.07 2.07 1.15 1.24 2,626
ZIL 45.21 43.2 42.95 42.98 800
ZTL 2.5 2.26 2.25 2.25 2,500

Share/Bookmark

No comments:

Post a Comment