Thursday, September 29, 2011

KSE EOD Daily Share Price Data - 29/09/2011

For: September 29, 2011
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AABS 99.16 98.8789 98.8789 98.8789 0
AACIL 2.05 2.15 2.01 2.01 22,001
ABL 60 60.85 59.5 59.76 80,730
ABL-COCT 60.89 0 0 60.56 0
ABL-CSEP 60.09 0 0 59.76 0
ABOT 98.01 99.98 98.5 98.96 6,500
ACPL 51.09 53.1 50.5 52.05 64,618
ADMM 23 23.1 22.99 23 13,500
AGIC 7.96 8.76 7.61 7.97 2,952
AGIL 65.75 65.5 64.01 65.25 294,943
AGL 17.93 18.55 17.3 18.54 10,591
AGSML 7.39 8.39 7.8 8.1 10,300
AGTL 198 200 198 200 465
AHCL 27.8 28.44 27.67 28.05 3,186,812
AHCL-CNOV 28.59 0 0 28.8 0
AHCL-OCT 24.12 24.4 23.67 24.24 22,000
AHCL-SEP 27.86 28.5 27.8 28.08 65,000
AHI 17.5 18.19 18.14 18.14 1,050
AHL 14.69 15.69 14.82 15.69 70,596
AHTM 13 13.31 13.31 13 10
AICL 52.13 52.8 51.71 52.13 11,573
AICL-CNOV 53.61 0 0 53.53 0
AICL-COCT 52.91 0 0 52.83 0
AICL-CSEP 52.21 0 0 52.13 0
AICL-OCT 54.5 0 0 51.86 0
AICL-SEP 52.23 0 0 52.16 0
AKBL 9.22 9.25 9.08 9.19 115,501
AKBL-CNOV 9.48 0 0 9.44 0
AKBL-COCT 9.36 0 0 9.31 0
AKBL-CSEP 9.23 0 0 9.19 0
AKBL-OCT 9.36 0 0 9.32 0
AKBL-SEP 9 8.7 8.7 8.7 2,500
AKGL 5.5 5.45 5.4 5.5 167
ALNRS 53.94 54.05 54.05 54.05 514
AMTEX 1.92 2.05 1.97 1.99 220,537
AMZV 0.44 0.49 0.31 0.39 10,346
ANL 5.01 5.05 4.86 4.92 721,371
ANL-CNOV 5.15 0 0 5.05 0
ANL-COCT 5.08 0 0 4.99 0
ANL-CSEP 5.02 0 0 4.92 0
ANL-OCT 5.07 5.11 5 5.02 146,000
ANL-SEP 5.01 5.05 4.95 4.96 139,000
ANSS 7.75 7.75 7.75 7.75 3,000
APL 395.22 398.79 391.1 394 75,453
ARM 24.01 24 22.81 23.25 1,828
ARUJ 5 5.5 5.5 5 499
ASHT 4.51 5.1 5.1 5.1 2,000
ATBA 163.66 165.99 162 163.24 3,323
ATFF 6.99 7.05 6.75 6.83 17,325
ATIL 35.52 37 35.37 36.89 23,043
ATLH 119.05 119.1 119 119 719
ATRL 111.74 111.75 109.1 109.61 618,660
ATRL-CNOV 114.91 0 0 112.56 0
ATRL-OCT 110.71 110.49 108.55 109.08 111,000
ATRL-SEP 111.97 111.68 109.08 110.01 101,000
BAFL 11.02 11.25 10.98 11 2,116,598
BAFL-CNOV 11.33 0 0 11.3 0
BAFL-OCT 11 11.1 11.1 11.1 1,000
BAFL-SEP 10.75 0 0 11.01 0
BAHL 29.51 29.6 28.93 29.51 1,232,661
BAHL-CNOV 30.35 0 0 30.3 0
BAHL-COCT 29.95 0 0 29.91 0
BAHL-CSEP 29.55 0 0 29.51 0
BAHL-OCT 29.96 0 0 29.92 0
BAHL-SEP 29.57 0 0 29.52 0
BAHLTFC 90.7795 0 0 90.7795 0
BAPL 6.68 7.48 7.48 7.48 500
BATA 675.12 708.87 689 706.01 301
BCL 35.44 36.9 33.67 36.9 2,989
BCML 14.95 15.95 15.5 15.95 4,649
BERG 12.07 12.34 12.34 12.07 100
BFMOD 5.5 6.1 5 6 1,005
BHAT 250.03 262.5 262.5 250.03 10
BIFO 57.11 59.96 59.95 59.95 502
BIPL 3.5 3.45 3.35 3.45 3,038
BNWM 16.02 16.7 16 16.31 14,929
BOC 105.49 106.5 105 105 2,096
BOK 4.01 4.01 3.83 3.97 5,139
BOP 6.16 6.24 6.02 6.04 678,853
BPBL 0.6 0.8 0.8 0.8 500
BPL 21.92 22.5 22.4 22.4 826
BROT 0.44 0.68 0.45 0.45 1,101
BRR 2.43 2.88 2.33 2.79 78,997
BWHL 30 29.01 29 30 66
BYCO 7.11 7.19 7.05 7.07 140,762
CENI 7 7.3 7 7 3,014
CEPB 14.06 14.4 13.75 13.92 11,171
CFL 12.8724 12.7811 12.49 12.7811 498
CHBL 1.62 1.69 1.49 1.5 18,530
CHCC 7.85 8.48 7.98 8.26 24,023
CJPL 0.54 0.57 0.5 0.5 2,210
CLCPS 1 1.84 1.84 1.84 500
CLIM 7 8 8 8 500
CLOV 54.77 57 52.04 52.13 5,378
CML 1.75 2 1.6 1.6 153,614
COLG 581.67 609 570 581.67 10
CPL 132.91 133 131.02 132.4 10,038
CPMFI 2.58 2.84 2.5 2.5 1,010
CPPL 33.74 34 33.1 33.33 4,902
CRTM 10.55 11.55 11.35 11.52 15,361
CSAP 23.99 24 23.1 23.25 5,700
CSM 0.52 0.55 0.42 0.5 177,428
CWSM 1.52 1.55 1.55 1.55 500
DAWH 45.13 47.38 44.5 47.25 308,898
DBCI 1.9 1.9 1.8 1.9 1,994
DCH 1.77 1.7 1.62 1.62 502
DCL 1.6 1.7 1.5 1.5 91,996
DEL 1.01 1.14 0.97 1 3,501
DFML 2.92 3 2.75 2.82 194,121
DFSM 2.3 2.34 2.34 2.3 301
DGKC 19.98 20.45 19.92 20.13 2,911,063
DGKC-CNOV 20.55 0 0 20.67 0
DGKC-COCT 20.28 0 0 20.4 0
DGKC-CSEP 20.01 0 0 20.13 0
DGKC-OCT 20.25 20.75 20.32 20.4 2,113,000
DGKC-SEP 19.95 20.48 20 20.13 2,134,000
DIIL 8.15 8.1552 8.1552 8.1552 0
DINT 30 31.5 28.5 28.5 185,290
DKTM 1.55 1.9 1.9 1.55 300
DLL 23.99 25.18 25.15 25.18 1,583
DMTM 3.7 3.99 3.75 3.7 320
DOL 6.09 6.29 6.05 6.1 338,549
DSFL 2.04 2.09 1.92 2 488,257
DSIL 0.85 0.97 0.76 0.88 423,184
DSL 1.77 1.75 1.63 1.67 91,177
DSML 3.35 3 2.99 2.99 3,000
DWAE 1.16 1.39 1.39 1.16 1
DWSM 2.18 2.25 2.05 2.12 17,378
DYNO 10.44 11.05 10.25 10.5 92,291
ECOP 1.4 1.5 1.15 1.27 40,576
EFLTFC 100.6 100 100 100 19,400
EFOODS 24.39 24.88 24.37 24.37 10,336
EFUG 35.01 36 35 36 36,024
EFUL 70 70 68.5 69.64 3,029
ELSM 29.32 30.78 29 30.55 192,022
ENGRO 139.68 142 137.51 140.76 2,292,467
ENGRO-CNOV 143.64 0 0 144.55 0
ENGRO-COCT 141.76 0 0 142.65 0
ENGRO-CSEP 139.88 0 0 140.76 0
ENGRO-OCT 141.2 143.5 139.11 142.19 1,140,500
ENGRO-SEP 139.87 142 138 140.93 868,000
EPCL 8.41 8.48 8.3 8.36 71,078
EPCL-COCT 8.54 0 0 8.47 0
EPCL-CSEP 8.42 0 0 8.36 0
ESBL 1.98 1.51 1.5 1.5 337,624
EXIDE 177.38 177.99 175 175.15 762
FABL 10.22 10.23 10 10.04 18,063
FASM 61.97 60 59 61.97 200
FATIMA 18.65 18.94 18.3 18.38 8,962,723
FCCL 3.69 3.94 3.54 3.76 1,039,843
FCONM 1.5 1.7 1.7 1.5 1
FCSC 1.77 1.88 1.66 1.76 241,231
FDIBL 1.15 1.19 0.75 1.15 11,266
FDMF 2.1 2.3 2.3 2.1 16
FECM 3.25 3.25 2.77 3.24 10,348
FECTC 5.7 6 5.5 5.85 6,448
FEM 1.29 1.47 1.2 1.2 36,962
FEROZ 76.27 79.98 73.06 78.31 6,264
FFBL 57.72 57.99 57.4 57.51 2,408,033
FFBL-CNOV 59.36 0 0 59.06 0
FFBL-COCT 58.58 0 0 58.28 0
FFBL-CSEP 57.8 0 0 57.51 0
FFBL-OCT 58.37 58.5 57.95 58.03 684,500
FFBL-SEP 57.81 58.09 57.5 57.54 249,000
FFC 161.92 163 160.8 161.49 2,127,372
FFC-CNOV 166.51 0 0 165.83 0
FFC-COCT 164.33 0 0 163.66 0
FFC-CSEP 162.15 0 0 161.49 0
FFC-OCT 163.78 164.49 162.5 163.15 89,000
FFC-SEP 162.32 163 160.1 161.71 69,500
FFLM 1.5 1.6 1.5 1.51 26,102
FHAM 7.75 7.5 7.4 7.48 49,150
FHBM 7.7 7.82 7.7 7.8 28,765
FIMM 60 63 63 60 100
FLYNG 1 1.05 0.93 0.95 58,900
FNBM 5.26 5.9 5.25 5.65 30,181
FNEL 2.22 2.4 1.3 2.22 2
FTSM 0.59 0.76 0.76 0.76 1,170
FUDLM 7.46 7.5 7.5 7.46 12
FZTM 279.45 275 266 279.45 31
GADT 63.71 65.38 64 65.25 1,310
GAIL 3.27 3.01 3.01 3.01 3,000
GASF 3 3.09 2.81 3.05 139,785
GATI 69 72.44 72.44 69 10
GATM 48 49.9 49.9 48 6
GENP 0.4 0.5 0.49 0.4 201
GFIL 7 6.45 6 6.05 5,613
GGL 10.6 11 10.65 10.68 15,800
GHGL 51 51.01 51 51.01 2,000
GHNI 6.86 6.99 6.66 6.9 6,225
GHNL 2.4 2.69 2.33 2.47 31,323
GLAXO 71.45 73 70.5 72.28 12,864
GLPL 54.15 51.45 51.45 54.15 10
GRAYS 36.25 36 36 36 1
GRYL 3 2.3 2.3 3 9
GSPM 9.13 8.91 8.9 9.13 235
GTYR 20.91 21 20.5 20.51 2,000
GUSM 6.84 7.5 7 7 1,500
GWLC 4.81 4.98 4.8 4.81 101
HABSM 27.97 28.24 27.75 28.06 48,663
HADC 0.4 0.5 0.4 0.4 40
HAEL 7.88 7.99 7.99 7.88 400
HAJT 0.35 0.35 0.35 0.35 1,651
HAL 13.94 13.97 13.6 13.67 6,284
HBL 118.32 118.89 117.5 118 14,525
HBL-COCT 120.08 0 0 119.59 0
HBL-CSEP 118.49 0 0 118 0
HCAR 9 9.25 8.99 8.99 7,100
HICL 10.7 10.99 10.9 10.7 310
HINO 109.08 103.63 103.63 109.08 201
HINOON 27.04 27.25 27.2 27.2 600
HIRAT 3.74 4.03 3.78 3.9 325,600
HMB 17.96 18.05 17.82 18 18,070
HSPI 8.82 9.45 8.9 9 13,821
HUBC 41.29 41.78 41.2 41.31 237,123
HUBC-CNOV 42.46 0 0 42.42 0
HUBC-COCT 41.91 0 0 41.87 0
HUBC-CSEP 41.35 0 0 41.31 0
HUBC-OCT 38.92 0 0 38.89 0
HUBC-SEP 41.37 0 0 41.33 0
HUSI 2.95 2.63 2.63 2.95 1
HWQS 9.6 9.5 9.5 9.5 0
IBFL 34.4 35 32.75 32.92 25,754
IBLHL 9.86 10.86 9.25 10.86 122,453
ICI 145.7 147.69 144.01 145.16 17,946
ICI-COCT 147.87 0 0 147.11 0
ICI-CSEP 145.91 0 0 145.16 0
ICIBL 0.25 0.29 0.24 0.25 8,332
IDRT 5.5 5.5 5.25 5.25 531
IDSM 3.6 4.6 3.55 4.51 9,649
IDYM 429.66 442 408.18 419.45 306
IFSL 6.39 5.77 5.77 5.77 500
IGIBL 1.11 1.49 0.8 1.18 28,330
IGIIL 59.99 60.5 59.1 59.1 2,800
INDU 191.99 198.9 191.16 194.18 5,751
INIL 36.92 38.65 36 38.41 35,496
INKL 6.85 6.95 5.85 6.85 250
ISIL 70 66.57 66.5 70 158
ISL 12.05 12.2 11.99 12 88,300
ISTM 4.7373 5.5 4.75 5.5 8,295
JDMT 11.99 12.99 12 12.99 8,311
JDWS 82.25 82.89 80.75 81.72 2,068
JKSM 6 6.98 6.97 6.98 500
JOVC 1.95 1.98 1.9 1.9 60,770
JPGL 0.93 0.99 0.93 0.94 31,557
JSBL 1.7 1.82 1.5 1.63 31,625
JSCL 5.87 5.92 5.67 5.71 1,544,059
JSGCL 15.51 16 15.4 15.7 2,459
JSGF 5.95 5.95 5.8 5.91 129,563
JSIL 3.61 3.75 3.52 3.59 2,467
JSVFL 4.72 4.74 4.56 4.63 20,096
JVDC 64.05 66.99 66.99 64.05 1
KAPCO 45 45.5 45 45 165,992
KAPCO-CNOV 46.28 0 0 46.21 0
KAPCO-COCT 45.67 0 0 45.61 0
KAPCO-CSEP 45.06 0 0 45 0
KAPCO-OCT 42.19 0 0 42.13 0
KAPCO-SEP 45.09 0 0 45.02 0
KASBB 1.15 1.28 1.15 1.15 7,162
KASBSL 2.88 2.84 2.7 2.78 882
KESC 1.91 1.9 1.79 1.8 178,665
KOHC 5.6 5.84 5.5 5.75 4,385
KOHP 2.38 2.5 2.4 2.4 23,429
KOHTM 1 1.4 0.56 1.31 10,013
KOIL 1.22 1.19 1.11 1.19 13,021
KTML 2.83 3.17 2.6 2.99 20,728
LEUL 2.75 2.75 2.75 2.75 350
LIBM 54 51.51 51.51 54 5
LOTPTA 11.96 12.04 11.71 11.76 3,316,467
LOTPTA-CNOV 12.3 0 0 12.08 0
LOTPTA-OCT 12.11 12.01 11.9 11.9 87,000
LOTPTA-SEP 12 11.95 11.75 11.79 65,000
LPCL 2.25 2.49 2.2 2.37 538,635
LUCK 72.56 76.13 72.45 74.95 5,666,761
LUCK-CNOV 74.62 0 0 76.97 0
LUCK-COCT 73.64 0 0 75.96 0
LUCK-CSEP 72.66 0 0 74.95 0
LUCK-OCT 73.05 76 73.5 75.09 481,500
LUCK-SEP 72.93 76 72.02 75.1 408,500
MACFL 9.4 10.4 9.05 9.05 5,526
MARI 109.46 109.7 107.01 107.69 104,386
MCB 173.56 174.1 172.5 173.4 320,896
MCB-CNOV 178.48 0 0 178.06 0
MCB-COCT 176.15 0 0 175.73 0
MCB-CSEP 173.81 0 0 173.4 0
MCB-OCT 175.64 175.9 174.11 175.01 33,000
MCB-SEP 173.81 174 172.9 173.58 38,000
MDTL 10 11 11 10 10
MEBL 19.75 20.1 19.75 20.1 8,020
MERIT 21.99 20.9 20.9 20.9 500
MFFL 80.45 77.31 77.3 80.45 10
MIRKS 52.15 52.5 51.25 51.33 1,392
MLCF 1.8 1.87 1.77 1.78 93,912
MODAM 1.05 1.1 1.1 1.05 10
MOON 5.23 5.25 5.25 5.23 50
MRNS 54.78 55 55 54.78 8
MSOT 18.7 19.7 19.5 19.53 6,000
MTL 403.01 404.5 392.5 396.65 30,856
MUBT 1.88 2.88 1.98 1.88 200
MUREB 98.99 99 97.1 98.64 4,760
MWMP 0.9 1.06 0.8 0.9 5,052
MZSM 2.11 2.35 2.29 2.35 3,000
NAGC 17.12 18.12 17.5 18.11 1,461
NATF 60.23 61.5 60.14 61.04 920
NBP 45.37 45.64 44.85 45.32 1,580,996
NBP-CNOV 46.66 0 0 46.54 0
NBP-COCT 46.05 0 0 45.93 0
NBP-CSEP 45.44 0 0 45.32 0
NBP-OCT 45.86 46 45.21 45.68 387,500
NBP-SEP 45.46 45.6 45 45.33 365,000
NCL 19.17 20.17 19.05 20.17 1,105,895
NCL-CNOV 19.71 0 0 20.71 0
NCL-COCT 19.46 0 0 20.44 0
NCL-CSEP 19.2 0 0 20.17 0
NCL-OCT 19.51 20.51 20.25 20.51 4,000
NCL-SEP 19.1 20.1 19.49 20.1 5,000
NCPL 13.67 13.64 13.25 13.49 133,297
NESTLE 3454.62 3625 3418 3570.94 99
NETSOL 13.76 13.96 13.61 13.8 183,417
NETSOL-CNOV 14.15 0 0 14.17 0
NETSOL-COCT 13.96 0 0 13.99 0
NETSOL-CSEP 13.78 0 0 13.8 0
NETSOL-OCT 13.9 13.9 13.9 13.9 1,000
NETSOL-SEP 13.75 13.88 13.65 13.65 6,000
NIB 1.41 1.56 1.42 1.43 656,642
NIBTFC 96.4352 0 0 96.4352 0
NICL 2.59 2.63 2.5 2.5 133,925
NJICL 56.9 59.7 56 58 2,010
NJLIC 64.24 67.25 61.05 64 11,400
NML 47.32 48.49 47.3 47.89 2,357,889
NML-CNOV 48.66 0 0 49.18 0
NML-COCT 48.02 0 0 48.53 0
NML-CSEP 47.39 0 0 47.89 0
NML-OCT 44.88 45.88 45 45.36 360,500
NML-SEP 47.43 48.45 46.5 47.76 222,500
NONS 16.49 17.2 16.25 16.49 120
NOPK 19.01 19.4 19 19.09 1,500
NPL 14.64 14.75 14.3 14.4 522,551
NPL-CNOV 15.06 0 0 14.79 0
NPL-COCT 14.86 0 0 14.59 0
NPL-CSEP 14.66 0 0 14.4 0
NPL-OCT 14.87 0 0 14.6 0
NPL-SEP 14.75 0 0 14.41 0
NRL 366.1 368 364 364.52 65,544
NSB3Y1 100.8071 0 0 100.8071 0
NSB5Y1 100 0 0 100 0
OGDC 132 132.74 131.25 131.91 216,519
OGDC-CNOV 135.74 0 0 135.46 0
OGDC-COCT 133.97 0 0 133.68 0
OGDC-CSEP 132.19 0 0 131.91 0
OGDC-OCT 132.31 132.5 131.5 132.12 30,500
OGDC-SEP 132.02 132.5 131.5 131.77 34,000
OLPL 6.22 6.47 6.06 6.35 134,526
PACE 1.62 1.73 1.6 1.62 272,525
PAEL 5.5 5.63 5.2 5.26 32,534
PAKD 30.14 31.25 30 30 629
PAKMI 1.3 1.75 1.29 1.3 13,290
PAKRI 16.22 16.25 15.71 15.87 321,657
PAKRI-CNOV 16.68 0 0 16.3 0
PAKRI-COCT 16.46 0 0 16.08 0
PAKRI-CSEP 16.24 0 0 15.87 0
PAKRI-OCT 16.47 16.2 16.1 16.1 3,500
PAKRI-SEP 16.05 16.09 15.75 15.75 2,500
PASL 1.03 1.35 0.95 1.05 611,135
PASM 11 12 11.3 11 190
PCAL 40.07 41 41 40.07 70
PECO 40 41.5 41.49 41.5 1,058
PEF 6.71 7.01 6.72 7 50,544
PFLTFC2 99.5 0 0 99.5 0
PGCL 25.18 26.43 26.4 26.41 782
PGF 12.44 12.35 12.1 12.2 70,210
PIAA 2.11 2.2 2.05 2.12 17,099
PICT 72.26 72 71.6 71.98 535
PIF 5.06 5.28 4.75 5.01 159,013
PIL 8.7 9.7 7.7 7.7 1,013
PINL 8.3 8.35 8.05 8.16 7,315
PIOC 4.62 5.2 4.7 4.75 76,886
PKGP 14.02 14.6 14 14.05 21,518
PKGS 103.91 102.01 101.99 102 12,110
PMI 1.2 1.23 1.2 1.2 11,170
PMPK 140 133 133 140 1
PMTFC6 98.9797 0 0 98.9797 0
PNGRS 2.9 2.8967 2.8967 2.8967 0
PNSC 21.01 21.7 20.1 20.15 24,390
POAF 6.95 7.95 7.9 7.95 800
POL 368.05 369.99 366 367.92 659,563
POL-CNOV 378.49 0 0 377.82 0
POL-COCT 373.53 0 0 372.87 0
POL-CSEP 368.58 0 0 367.92 0
POL-OCT 347.95 349.5 345.5 347.38 180,500
POL-SEP 368.62 370 366.6 368.04 165,000
PPL 190.33 191.55 188.81 189.57 396,212
PPL-CNOV 195.73 0 0 194.67 0
PPL-COCT 193.17 0 0 192.12 0
PPL-CSEP 190.6 0 0 189.57 0
PPL-OCT 192 193.3 191 191 13,000
PPL-SEP 190.72 192 189.5 190.2 38,500
PPP 39.76 40.5 39.6 39.7 6,986
PRET 30 31.3 31.29 31.3 1,100
PRL 65.46 65.95 64.08 65.36 5,047
PRWM 15.89 16.89 16.8 16.89 8,300
PSMC 66.17 68.55 64.5 68.55 2,611
PSO 250.19 252 246.5 247.53 349,614
PSO-CNOV 257.28 0 0 254.19 0
PSO-OCT 251.69 253.97 249.25 250.02 42,500
PSO-SEP 250.77 251.9 247 247.69 52,500
PSYL 19.88 20 18.89 19.88 3
PTC 11.27 11.5 11.2 11.35 14,935,862
PTC-CNOV 11.59 0 0 11.66 0
PTC-COCT 11.44 0 0 11.5 0
PTC-CSEP 11.29 0 0 11.35 0
PTC-OCT 11.35 11.75 11.55 11.55 17,500
PTC-SEP 11.27 11.57 11.32 11.35 13,000
QUICE 5.9 5.9 4.95 5.34 11,975
RAVT 0.85 0.9 0.45 0.89 25,162
RCML 24.7 25.92 25.92 25.92 500
REWM 12.25 13.25 11.4 13.25 23,400
RMPL 2650 2712 2603.01 2708.09 454
RUPL 37.4 37.61 36.6 37.5 1,091
SAIF 9 9.09 8.75 9 12
SALT 61.2072 60.3864 59 60.3864 2
SANE 2.98 2 2 2 1,000
SAPL 147.06 147.5 147.49 147.5 412
SAZEW 19 19.33 19.15 19.3 5,474
SBL 1.5 1.54 1.41 1.47 10,764
SCBPL 7.55 7.79 7.34 7.78 8,215
SCL 80 76 76 76 500
SCLL 2.6 2.89 2.61 2.75 16,052
SCM 10.29 11.29 10.72 11.23 45,233
SEARL 60.14 60.84 60 60.13 1,242
SEL 17.8 18 17.4 17.52 3,300
SEPCO 0.97 1 0.89 0.98 146,331
SEPL 33.55 34.3 33.2 33.61 17,606
SFL 102 105 100 102 225
SFWF 7.1 7.6 7.6 7.1 450
SGML 4.9 5 5 4.9 100
SHCI 2.38 2.35 2.29 2.3 1,502
SHDT 13 14 14 13 202
SHEL 216.89 219 214.5 214.6 2,432
SHEZ 115.26 121.02 118.9 121.02 2,155
SHNI 12.99 13.9 12.99 13.65 1,015
SHSML 11.5 11.5 11.5 11.5 1,000
SIBL 2.05 2.39 1.5 1.52 1,100
SIEM 991.49 1039 998 1022.42 144
SIGL 9.75 9.75 9.75 9.75 10
SILK 2 2.04 1.96 2.01 60,057
SITC 90 87.25 86.4 86.41 3,821
SJTM 0.9 1.4 1.4 0.9 87
SLYT 6.03 6.59 6.48 6.48 551
SMBL 2.6 2.7 2.52 2.61 52,419
SMCPL 3.51 4.5 4 4.5 11,105
SMTM 4.01 4.2 3.5 4 31,170
SNAI 52.56 54 52.75 53.29 5,157
SNBL 4.4 5.09 4.5 4.74 3,475,937
SNBLTFC 100.16 0 0 100.16 0
SNGP 19.43 19.88 19.25 19.54 94,082
SNGP-COCT 19.72 0 0 19.8 0
SNGP-CSEP 19.46 0 0 19.54 0
SPL 14.64 15.53 14.6 15.25 429,199
SRSM 4.25 4.15 4.15 4.15 1,500
SRVI 190.61 200.1 195.01 190.61 70
SSGC 23.08 24 23 23.75 694,770
SSIC 4.25 5.11 4.89 4.25 20
SSOM 4.7 4.55 4.55 4.55 1,000
STCL 7.23 7.4 6.6 7 2,252
STJT 28.45 29.87 29 29.71 7,350
STML 14.5 13.5 13.5 13.5 2,289
STPL 8.1 8.15 8.05 8.1 1,090
SURC 36.69 36.7 35 35.95 49,745
TAJT 0.4 0.45 0.45 0.45 500
TATM 24.25 25.46 25.46 24.25 1
TDIL 9.72 9.75 9 9.69 37,003
TELE 1.09 1.26 1.06 1.15 281,188
TGL 10.43 10.95 10.02 10.45 56,225
THALL 89.91 91 90 90.69 13,046
THCCL 17.49 16.98 16.5 16.5 501
TOWL 8.08 9.08 9.08 8.08 5
TREET 48.47 50.89 48 50.89 29,439
TREI 1 1 1 1 500
TRG 1.9 2.07 1.85 1.9 1,716,575
TRIPF 179.42 180 179.99 180 3,088
TSMF 0.91 1.29 1.29 0.91 1
TSML 54.32 52.35 52.35 54.32 100
TSPL 0.63 0.7 0.7 0.63 1
UBDL 43.9267 42.1418 42.1418 42.1418 0
UBL 61.03 61.35 59.5 59.87 325,196
UBL-CNOV 62.76 0 0 61.48 0
UBL-COCT 61.94 0 0 60.68 0
UBL-CSEP 61.12 0 0 59.87 0
UBL-OCT 61.97 0 0 60.7 0
UBL-SEP 61.15 0 0 59.9 0
UBLTFC4 99.6116 99.35 99.35 99.6002 2,000
UDPL 12.1 13.1 13.1 12.1 50
ULEVER 5505 5489.89 5421.02 5456.94 9
UNIC 4.75 5 4.73 4.99 1,057
WAHN 35.5 35.5 35.5 35.5 300
WAZIR 4.95 5 5 5 18
WTCL 1.51 1.64 1.5 1.5 140,001
WTL 1.3 1.43 1.3 1.33 342,776
WYETH 846.41 888 804.09 879.02 7,685
YOUW 1.21 1.6 1.11 1.4 37,314
ZAHT 6.5 7.4 5.5 6 1,226
ZHCM 0.0167 0.0318 0.0318 0.0318 0
ZIL 38.9 39.99 39.85 39.99 1,438
ZTL 2.07 2.45 2.35 2.45 1,000
Total Turnover 91,570,892

Share/Bookmark
Posted by Rashid Malik at 4:48 PM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)