Thursday, August 25, 2011

KSE EOD Daily SVhare Price Data - 25/08/2011

For: August 25, 2011
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 2.1 2.19 2.19 2.1 1
ABL 59.93 60 58.5 60 13,442
ABL-CAUG 59.93 0 0 59.97 0
ABL-COCT 61.74 0 0 61.78 0
ABL-CSEP 60.93 0 0 60.98 0
ABOT 101.2 102 98 98.01 6,516
ACPL 41 43.05 41 43.05 33,800
AGIC 9.06 9.7 8.3 8.32 2,647
AGIL 65.3536 66.25 66.25 66.25 500
AGL 18.44 17.74 17.44 17.44 2,100
AGTL 210 218 208 215.84 16,651
AHCL 23.3 23.52 22.66 22.95 912,974
AHCL-SEP 23.51 23.2 23.1 23.18 3,000
AHI 15.04 15.95 15.95 15.04 1
AHL 13.73 14.15 13.4 13.44 11,313
AICL 48.51 49 47.12 48.29 17,267
AICL-CAUG 48.51 0 0 48.27 0
AICL-COCT 49.97 0 0 49.72 0
AICL-CSEP 49.32 0 0 49.07 0
AICL-SEP 49.34 0 0 49.1 0
AKBL 9.12 9.19 8.7 8.81 267,557
AKBL-CAUG 9.12 0 0 8.81 0
AKBL-COCT 9.39 0 0 9.07 0
AKBL-CSEP 9.27 0 0 8.95 0
AKBL-SEP 9.28 0 0 8.96 0
AKDCL 28.39 29.74 29.74 28.39 100
AKGL 5 5.55 4 5 2
AMTEX 2.15 2.27 2.1 2.2 384,904
AMZV 0.36 0.38 0.36 0.36 18,000
ANL 4.76 4.84 4.63 4.71 714,823
ANL-CAUG 4.76 0 0 4.71 0
ANL-COCT 4.9 0 0 4.85 0
ANL-CSEP 4.84 0 0 4.79 0
ANL-SEP 4.9 4.9 4.75 4.78 70,000
APL 360.92 363 356.1 359.79 32,666
ATBA 233.99 238 222.5 225.35 41,097
ATFF 6.25 6.55 5.34 6 75,500
ATIL 28.75 28.93 28.93 28.75 2
ATLH 114.87 117.9 114 114.3 2,580
ATRL 118.37 118.65 115.01 115.93 658,411
ATRL-AUG 118.6 118.5 114.9 115.87 330,000
ATRL-SEP 119.59 119.85 116.3 117.32 372,500
AZAMT 2.5 2.4 2 2.5 101
BAFL 9.53 9.68 9.3 9.53 264,220
BAFL-SEP 9.69 0 0 9.69 0
BAHL 27.43 27.74 27.25 27.5 30,165
BAHL-CAUG 27.43 0 0 27.49 0
BAHL-COCT 28.26 0 0 28.32 0
BAHL-CSEP 27.89 0 0 27.95 0
BAHL-SEP 27.9 0 0 27.96 0
BAHLTFC 90.7795 0 0 90.7795 0
BAHLTFC2 103.96 0 0 103.96 0
BATA 651.77 684.35 655 651.77 11
BIFO 51.5 52.49 52.49 51.5 10
BIPL 3.2 3.34 3.15 3.15 14,817
BNWM 14.06 14 13.5 13.64 12,000
BOC 103.3 101.02 101 101 50,000
BOK 3.81 3.85 3.7 3.82 6,069
BOP 5.35 5.54 5.25 5.31 633,038
BPL 19.5 18.75 18.5 18.52 1,114
BROT 0.45 0.45 0.4 0.45 24,100
BRR 2.53 2.99 2.69 2.72 59,800
BYCO 7.5 7.55 7.3 7.33 184,063
CENI 7 7 6.71 6.8 10,499
CEPB 14.5 14.75 14.5 14.64 9,985
CHBL 1.16 1.65 1.4 1.5 24,895
CHCC 8.11 8.8 8.2 8.2 16,905
CICL 49 50 50 50 84,800
CJPL 0.6 0.89 0.89 0.6 1
CLCPS 0.81 1.81 1 1 28,187
CLOV 67.46 66.5 65.56 66 4,605
CML 1.5 1.5 1.5 1.5 2,000
COLG 723.14 730 687.01 697.98 83
CPL 138.4 138.95 135 136 2,712
CPPL 40.37 42.38 41 42.38 43,653
CRTM 13.75 14.75 12.75 13.75 300
CSAP 25.58 25.4 24.65 24.72 4,710
CSM 0.53 0.5 0.5 0.5 36,001
CSUML 1.98 2 1.97 1.98 21
DAWH 39.25 40.4 37.5 38.02 110,800
DBCI 2.05 2 1.7 1.79 7,249
DCH 1.62 1.65 1.61 1.62 25,505
DCL 1.23 1.25 1.15 1.21 43,635
DFML 2.04 2.19 1.92 2.01 51,808
DFSM 1.4 1.45 1.45 1.4 1
DGKC 20.05 20.1 19.5 19.63 516,524
DGKC-AUG 19.93 20.1 19.43 19.63 375,500
DGKC-CAUG 20.05 0 0 19.62 0
DGKC-COCT 20.65 0 0 20.21 0
DGKC-CSEP 20.39 0 0 19.95 0
DGKC-SEP 20.43 20.26 19.7 19.87 174,500
DKTM 1.5 1.43 1.43 1.43 1,999
DLL 26 27 26 26 2
DOL 5.1 5.37 5 5.16 128,532
DSFL 1.71 1.76 1.63 1.69 114,675
DSIL 0.96 0.98 0.76 0.9 2,024
DSL 1.91 2 1.85 1.91 17,095
DWAE 0.89 1.1 0.9 0.9 6,289
ECOP 1.49 1.65 1.37 1.47 2,009
EFLTFC 100.6 0 0 100.6 0
EFOODS 21.8 22.25 21.6 22 8,511
EFUG 31.5 32 30.75 31.75 6,825
EFUL 65.53 68.5 66.5 65.53 20
EMCO 1.1 1.7 1.7 1.1 1
ENGRO 120 121 116.1 116.64 1,169,010
ENGRO-AUG 120.15 120.75 116.4 116.69 392,500
ENGRO-CAUG 120 0 0 116.58 0
ENGRO-COCT 123.61 0 0 120.1 0
ENGRO-CSEP 122.01 0 0 118.54 0
ENGRO-SEP 119.59 120.35 116 116.48 715,000
ENGROTFC 99.2352 0 0 99.2352 0
EPCL 7.84 7.94 7.63 7.66 36,563
EPCL-CAUG 7.84 0 0 7.66 0
EPCL-COCT 8.08 0 0 7.89 0
EPCL-CSEP 7.97 0 0 7.78 0
EXIDE 180.65 182.49 177.5 178.55 2,439
FABL 9.15 9.28 8.99 9.03 88,577
FATIMA 16.15 16.05 15.71 15.9 901,524
FCCL 3.16 3.27 3.16 3.16 119,351
FCIBL 5.86 6 5.03 5.04 4,208
FCONM 1.45 2.39 2.39 1.45 1
FCSC 2.09 2.74 1.97 2.06 4,017
FDIBL 1.29 1.45 1.2 1.2 22,501
FECM 2.65 3.25 3.25 2.65 252
FECTC 4.69 5.44 4.5 4.5 535
FEM 1 1 0.9 0.91 4,990
FEROZ 88.27 89.95 88.2 89.85 1,302
FFBL 47.3 48 47.15 47.35 5,255,395
FFBL-AUG 47.27 47.98 47.17 47.43 393,500
FFBL-CAUG 47.3 0 0 47.33 0
FFBL-COCT 48.72 0 0 48.75 0
FFBL-CSEP 48.09 0 0 48.12 0
FFBL-SEP 45.86 46.48 45.6 45.74 172,000
FFC 157.05 158 153.26 153.83 1,176,377
FFC-AUGB 157 157.5 154 154 67,500
FFC-CAUG 161.8 0 0 153.76 0
FFC-COCT 166.67 0 0 158.39 0
FFC-CSEP 164.51 0 0 156.33 0
FFC-SEP 157.23 158.05 155 155.38 186,000
FFLM 1.25 1.7 1.7 1.25 1
FHAM 6.72 6.8 6.6 6.66 140,032
FHBM 7 7.35 7.35 7 300
FLYNG 1.02 1.1 1.01 1.08 1,230
FPJM 0.99 1.05 1.04 0.99 4
FRSM 19.01 19 19 19.01 5
GAIL 3.57 3.18 3.18 3.41 4,200
GASF 3.33 3.47 3.3 3.33 49,141
GENP 0.45 0.7 0.4 0.45 5
GGL 10.9 11 10.5 10.66 25,601
GHGL 50.16 51.01 49.7 49.93 2,750
GHNL 2.51 2.75 2.35 2.42 11,012
GLAXO 69.95 68.89 68 68.09 4,505
GRAYS 38.01 36.12 36.12 38.01 2
GRYL 3 2.11 2.11 3 111
GTYR 23.09 23 22.88 22.89 2,184
GVGL 23 21.85 21.85 23 2
GWLC 5.81 6.65 4.99 5.81 137
HABSM 24.39 24.69 24.07 24.1 22,893
HADC 0.7 0.53 0.53 0.7 1
HBL 116.78 117 115 116.56 28,988
HBL-CAUG 116.78 0 0 116.5 0
HBL-COCT 120.3 0 0 120.01 0
HBL-CSEP 118.73 0 0 118.45 0
HCAR 9.15 9.3 8.99 9.02 4,810
HICL 10.15 10.59 10.59 10.15 175
HINO 84.8 86.23 81 84.8 236
HINOON 28.41 27.51 27.51 28.41 4
HIRAT 2.95 3.1 2.95 2.97 97,031
HMB 16.43 16.73 15.66 16.5 50,286
HSPI 9.66 10.24 9.65 9.66 161
HUBC 38.01 38.5 37.82 38.05 368,650
HUBC-AUG 38.03 37.85 37.85 37.85 10,000
HUBC-CAUG 38.01 0 0 38.03 0
HUBC-COCT 39.15 0 0 39.18 0
HUBC-CSEP 38.65 0 0 38.67 0
HUBC-SEP 38.66 0 0 38.69 0
HUMNL 12 12.03 11.31 11.43 1,200
HUSI 3.9 4.89 3.4 4.6 1,602
HUSS 11.65 12.65 12.65 11.65 100
IBFL 28.18 28 27.25 27.38 1,400
ICI 133.96 135.67 127.27 127.27 79,146
ICI-CAUG 133.96 0 0 127.21 0
ICI-COCT 137.99 0 0 131.04 0
ICI-CSEP 136.2 0 0 129.34 0
ICIBL 0.26 0.3 0.23 0.26 159,747
IDRT 4.5 4.4 4.4 4.4 2,000
IDSM 3.5 3.35 3.35 3.35 500
IFSL 6 6.04 5.6 5.69 1,600
IGIBL 1.17 1.35 1.34 1.17 10
IGIIL 71.39 71.25 68.55 70 5,732
ILTM 203.43 203 203 203.43 20
INDU 219.29 224 211 216.36 4,067
INIL 43.5 44 43 43.01 10,490
ISIL 75.48 74.49 71.71 72.99 2,645
ISL 12.85 12.89 12 12.05 484,797
JDMT 11 10.8 10.05 11 17
JDWS 83.87 85.99 83.6 85.06 3,065
JKSM 6.22 6.66 6.66 6.22 1
JOPP 8 9 9 8 51
JOVC 2.06 2.12 2 2.07 8,343
JPGL 1.06 1.09 1.02 1.06 1,300
JSBL 1.9 1.95 1.75 1.75 74,162
JSCL 5.62 5.74 5.5 5.55 535,097
JSGF 5.25 5.75 5.26 5.57 1,232
JSIL 3.74 3.78 3.6 3.7 12,955
JSVFL 4.41 4.6 4.33 4.51 4,204
JVDC 61.37 60 60 61.37 1
KAPCO 41.72 41.98 40.61 41.85 57,820
KAPCO-CAUG 41.72 0 0 41.83 0
KAPCO-COCT 42.98 0 0 43.09 0
KAPCO-CSEP 42.42 0 0 42.53 0
KAPCO-SEP 42.44 0 0 42.55 0
KASBB 1.16 1.35 1.1 1.18 19,001
KASBSL 2.9 3.13 2.84 2.84 8,394
KESC 1.89 1.89 1.75 1.76 189,290
KOHC 5.21 5.15 5.15 5.21 101
KOHS 2.25 3.19 2.05 3.2 885
KOIL 0.88 0.87 0.72 0.86 12,246
KOSM 2.28 2 1.33 1.33 1,020
KSBP 31.5 33.07 29.93 30.1 28,414
KTML 2.5 3 2.5 2.5 6
LEUL 3.05 3 3 3.05 130
LOTPTA 10.85 11.48 10.92 11.08 7,441,899
LOTPTA-SEP 11 11.45 11.15 11.2 34,000
LPCL 2.25 2.3 2.13 2.16 146,735
LPGL 18.47 19.45 19.45 19.45 1,000
LUCK 70.75 71.49 69.71 71.2 745,139
LUCK-AUG 70.47 71.5 69.95 71.13 237,500
LUCK-CAUG 70.75 0 0 71.17 0
LUCK-COCT 72.88 0 0 73.31 0
LUCK-CSEP 71.93 0 0 72.36 0
LUCK-SEP 67.51 68.01 66.6 67.83 201,000
MACFL 10.93 10.99 10.99 10.93 5
MARI 85.01 87.24 83.51 83.81 13,752
MBF 10 10.17 9.92 10 20,942
MCB 165.32 170.5 161.61 168.9 829,788
MCB-AUG 165.53 170 161.71 168.18 203,000
MCB-CAUG 165.32 0 0 168.82 0
MCB-COCT 170.3 0 0 173.91 0
MCB-CSEP 168.09 0 0 171.65 0
MCB-SEP 165.43 168.5 160.5 167.52 344,500
MEBL 18.54 18.55 18.21 18.26 3,650
MERIT 26.2984 25 24.99 26.3 30
MIRKS 49.3 51 49.25 49.56 14,330
MLCF 1.93 2.07 1.92 1.99 69,907
MODAM 0.94 1 0.58 0.94 13
MOON 6.6 5.6 5.6 6.6 50
MRNS 55.47 52.83 52.76 55.47 35
MTL 430.8 449 433.5 436.17 98,295
MUBT 1 1.25 1.25 1.25 500
MUREB 101 103 103 103 260
NATF 62.2 65 62 63.95 6,003
NBP 39.85 39.95 37.86 38.08 8,500,187
NBP-AUG 40.07 39.4 38.07 38.16 510,000
NBP-CAUG 39.85 0 0 38.06 0
NBP-COCT 41.05 0 0 39.21 0
NBP-CSEP 40.52 0 0 38.7 0
NBP-SEP 40.35 40.05 38.34 38.54 1,801,000
NCL 17.78 17.88 17.3 17.58 51,801
NCL-CAUG 17.78 0 0 17.57 0
NCL-COCT 18.32 0 0 18.1 0
NCL-CSEP 18.08 0 0 17.87 0
NCL-SEP 18.09 0 0 17.87 0
NCPL 14.73 14.4 14.12 14.2 28,705
NESTLE 3462.76 3500 3410 3411.38 44
NETSOL 15 15.12 14.7 14.72 106,238
NETSOL-CAUG 15 0 0 14.71 0
NETSOL-COCT 15.45 0 0 15.16 0
NETSOL-CSEP 15.25 0 0 14.96 0
NETSOL-SEP 15.26 0 0 14.97 0
NIB 1.36 1.42 1.33 1.35 231,404
NIBTFC 96.25 0 0 96.25 0
NICL 2.88 2.95 2.8 2.89 740,213
NJICL 56.27 58.5 53.55 58.46 831
NML 42.43 42.75 41.25 42.24 611,918
NML-AUG 42.45 42.54 41.4 42.3 292,000
NML-CAUG 42.43 0 0 42.22 0
NML-COCT 43.71 0 0 43.49 0
NML-CSEP 43.14 0 0 42.93 0
NML-SEP 42.99 43.3 41.76 42.93 234,000
NOPK 20.08 19.5 19.5 20.08 100
NPL 15.51 15.74 15 15.04 189,336
NPL-CAUG 15.51 0 0 15.03 0
NPL-COCT 15.98 0 0 15.49 0
NPL-CSEP 15.77 0 0 15.28 0
NPL-SEP 15.78 0 0 15.29 0
NRL 357.33 360.29 354.2 355.22 79,275
NSB10Y1 100 0 0 100 0
NSB3Y1 100.8071 0 0 100.8071 0
OGDC 124.31 126.84 123.1 125.15 121,433
OGDC-CAUG 124.31 0 0 125.09 0
OGDC-COCT 128.05 0 0 128.86 0
OGDC-CSEP 126.39 0 0 127.18 0
OGDC-SEP 123 124.5 123 124.5 2,500
OLPL 4.75 4.96 4.7 4.75 8,105
PACE 2 2.08 1.87 1.9 325,663
PAEL 5.57 5.74 5.5 5.5 13,886
PAKD 25.7 25.05 25 25 1,024
PAKRI 14.15 14.25 13.55 13.76 228,733
PAKRI-CAUG 14.15 0 0 13.75 0
PAKRI-COCT 14.58 0 0 14.17 0
PAKRI-CSEP 14.39 0 0 13.98 0
PAKRI-SEP 14.39 0 0 13.99 0
PAKT 76.25 77.08 72.44 73.04 421
PASL 1.17 1.22 1.11 1.19 26,440
PASM 9 8.06 8 8 62,000
PCAL 40.38 40 39.5 39.61 1,404
PECO 47.41 46.64 46 46.02 595
PEF 6.91 7 6.85 6.86 7,500
PGCL 19.9945 20.99 20.99 19.99 15
PGF 12.37 12.4 12.25 12.27 31,880
PIAA 1.9 2.04 1.72 2 66,051
PICT 74.4 74 72.5 72.92 5,958
PIF 5.55 5.32 5.2 5.25 37,816
PINL 7.49 7.5 7.36 7.36 3,600
PIOC 3.6 3.8 3.5 3.56 5,337
PKGP 14.98 15.4 13.98 13.98 755,526
PKGS 94.18 98.77 90.16 97.24 930,489
PMPK 140 133 133 140 1
PMRS 38.62 40 36.69 40.51 10,091
PMTFC6 95.6394 0 0 95.6394 0
PNSC 20.16 20.49 19.16 19.25 26,648
POAF 6.76 5.76 5.76 6.76 6
POL 354.85 358.2 348.21 350.58 1,279,878
POL-AUG 353.94 357.99 348 350.73 467,000
POL-CAUG 354.85 0 0 350.41 0
POL-COCT 365.54 0 0 360.97 0
POL-CSEP 360.79 0 0 356.28 0
POL-SEP 356.72 360 350.5 351.69 451,500
PPL 193.25 197.45 192.26 195.83 278,151
PPL-AUG 193.48 197 191.6 194.72 76,500
PPL-CAUG 193.25 0 0 195.74 0
PPL-COCT 199.07 0 0 201.63 0
PPL-CSEP 196.48 0 0 199.01 0
PPL-SEP 175.38 178.39 174.51 177.86 46,500
PPP 41.47 41.47 41 41 4,100
PRL 56.37 57.5 53.76 54 10,308
PSMC 65.7 68 62.42 65.7 341
PSO 224.49 226.7 224 226.1 131,164
PSO-SEP 225.91 229 224.6 226.99 11,000
PSYL 19.12 19 18.12 19.12 102
PTC 11.41 11.45 10.8 10.83 1,310,833
PTC-AUG 11.59 11.08 10.82 10.83 21,000
PTC-CAUG 11.41 0 0 10.82 0
PTC-COCT 11.75 0 0 11.15 0
PTC-CSEP 11.6 0 0 11.01 0
PTC-SEP 11.61 11.7 11.05 11.06 30,500
PTEC 2.68 2.66 2.66 2.68 490
QUICE 4.53 5.49 5.3 4.53 2
RAVT 0.8 1.35 0.81 0.8 64
RCML 24.7 23.5 23.47 24.7 100
REGT 19.91 20.9 20.9 19.91 5
RICL 10.25 10.1 10 10.09 24,499
RMPL 2938.49 2911.0208 2792.28 2911.0208 5
SAIF 4.81 5 4.37 4.5 26,707
SANE 2.737 2.78 1.8 2.78 13,000
SANSM 11.25 11 11 11 1,000
SAZEW 21.34 22.4 22.4 22.4 1,168
SBL 1.45 1.45 1.45 1.45 5,000
SCBPL 7.83 8.19 7.56 7.97 5,106
SEARL 59.98 59 59 59.98 32
SEL 18.39 18.19 17.4 18.17 2,843
SEPCO 1.02 1.15 1 1.01 63,862
SEPL 32.5 32.99 32.5 32.5 2,971
SHCM 14 15 13 13.01 1,005
SHEL 207.32 209.88 204 204.97 2,992
SHEZ 108.35 110.23 110.23 108.35 9
SHFA 35.8 35 34.5 34.99 520
SHJS 75.58 74 73 73 1,000
SHSML 11 11.19 11 11.01 4,000
SIEM 849.53 811 810 810 210
SILK 2.15 2.15 2.05 2.12 166,411
SING 14.78 13.78 13.78 14.78 121
SITC 89.99 87.75 87 87.05 2,100
SKRS 2.5 2.65 2.45 2.65 1,500
SLYT 5.45 4.65 4.65 5.25 7,000
SMBL 2.65 2.88 2.53 2.62 47,980
SMCPL 4 4.5 3.21 3.21 1,002
SMTM 4.26 5 4 4.26 2
SNBL 4.13 4.29 4 4.18 69,034
SNGP 16.6 17.35 16.06 16.33 27,450
SNGP-CAUG 16.6 0 0 16.32 0
SNGP-COCT 17.1 0 0 16.81 0
SNGP-CSEP 16.88 0 0 16.6 0
SPL 13.8 13.99 13.59 13.65 9,392
SPLC 0.69 0.75 0.51 0.75 2,101
SRVI 190.2 199.55 190 191.19 6,365
SSGC 20.33 20.3 19.92 20.28 58,331
SSIC 4.9 5.07 5.07 4.9 14
SSML 1.1 1.2 1.07 1.1 13,811
SSOM 4.01 4.4 4.02 4.1 10,000
STCL 6 6.21 6.2 6.2 1,100
STJT 25.5 24.9 24.9 24.9 500
STPL 8 8.69 7.21 7.25 502
TELE 1.19 1.19 1.1 1.15 116,509
TGL 9.15 9.99 8.5 8.8 30,425
THALL 83.18 85.5 80 83.44 34,943
TREET 47.55 48.48 46.94 46.95 3,725
TRG 1.91 2.04 1.8 1.97 313,793
TRIPF 183.5 182 177 180.94 726
TSMF 1 1.24 0.96 1 3
TSPL 0.67 1 0.88 0.67 2
UBL 56.99 57.5 56.5 56.92 270,780
UBL-AUGB 56.5 0 0 56.92 0
UBL-CAUG 56.99 0 0 56.89 0
UBL-COCT 58.71 0 0 58.61 0
UBL-CSEP 57.94 0 0 57.85 0
UBL-SEP 57.42 0 0 57.87 0
UBLTFC2 87.05 0 0 87.05 0
UBLTFC3 101.4667 0 0 101.4667 0
UBLTFC4 99.25 0 0 99.25 0
ULEVER 5500.18 5680 5250.01 5479.6 9
UPFL 1635 1715 1554 1635 2
UVIC 1.9 2.25 2 1.9 2
WTCL 1.74 1.75 1.5 1.51 61,805
WTL 1.34 1.44 1.29 1.3 666,721
YOUW 1.2 1.21 1.2 1.2 2,299
ZIL 40.84 41.45 38.8 40.84 260
Total Turnover 53,046,207

Share/Bookmark

No comments:

Post a Comment