Monday, October 3, 2011

KSE EOD Daily Share Price Data - 03/10/2011

For: October 03, 2011
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 2.06 2.18 1.7 1.87 25,011
AASM 27.65 28.99 26.3 27.65 101
ABL 60.5 61.5 60.15 61.44 157,488
ABL-COCT 61.28 0 0 62.2 0
ABOT 100.2 101.99 98.35 98.81 1,605
ACPL 54.02 54.05 52.5 53.02 56,998
ADMM 23 22.84 21.85 21.98 4,070
ADOS 8 8.97 7.8 8 4
AGIC 7.71 8 8 7.71 100
AGIL 65.25 66.49 64.5 64.76 281,413
AGL 19.41 19.39 18.55 19.28 3,902
AGSML 8.94 9.75 8 8.5 2,027
AGTL 204.78 204 203.5 204 303
AHCL 29.25 30.71 29.05 30.37 3,812,296
AHCL-CDEC 30.02 30.02 30.02 31.66 0
AHCL-CNOV 30.02 0 0 31.15 0
AHCL-OCT 25.37 26.5 25.3 26.34 356,500
AHI 18.06 18 18 18.06 6
AHL 16.69 17.24 16.5 17.01 88,613
AICL 53.52 54.25 52.8 53.97 81,359
AICL-CDEC 54.93 54.93 54.93 56.27 0
AICL-CNOV 54.93 0 0 55.36 0
AICL-COCT 54.21 0 0 54.64 0
AICL-OCT 53.24 52.25 52.25 52.25 1,000
AKBL 9.29 9.3 9.07 9.16 128,962
AKBL-CDEC 9.54 9.54 9.54 9.55 0
AKBL-CNOV 9.54 0 0 9.4 0
AKBL-COCT 9.41 0 0 9.27 0
AKBL-OCT 9.41 0 0 9.28 0
AKDCL 27.18 27.99 27.5 27.78 505
AKGL 5.5 5.4 5.4 5.4 5,200
ALICO 14.54 15.54 15.54 15.54 510
ALNRS 56.74 55.9 55.9 55.9 0
ALQT 10.5 11 10.9 11 2,500
ALTN 5.55 6.55 6.55 6.55 4,000
AMTEX 2.02 2.06 2 2.04 139,355
AMZV 0.4 0.45 0.34 0.4 2,505
ANL 4.98 5 4.81 4.87 773,921
ANL-CDEC 5.11 5.11 5.11 5.08 0
ANL-CNOV 5.11 0 0 5 0
ANL-COCT 5.04 0 0 4.93 0
ANL-OCT 5.02 5 4.95 4.95 40,000
APL 397.85 403.48 397 398.04 98,206
ARM 24.21 24.97 23 24.37 1,201
ASFL 4.55 4.99 4.99 4.55 2
ASHT 5.1 5.15 5.15 5.15 0
ATBA 165.39 165.9 163.01 164.89 3,901
ATFF 6.83 7.2 6.85 6.85 1,094
ATIL 36.89 37 36.2 36.2 1,002
ATLH 119 119 117.55 118.28 2,167
ATRL 111.1 112.2 110.35 110.96 671,907
ATRL-CDEC 114.03 114.03 114.03 115.68 0
ATRL-CNOV 114.03 0 0 113.82 0
ATRL-OCT 110.6 110.95 109.3 110.12 201,000
AZAMT 2.03 2.5 2.5 2.5 7,019
BAFL 11.28 11.45 11.2 11.35 1,348,194
BAFL-CDEC 11.58 11.58 11.58 11.83 0
BAFL-CNOV 11.58 0 0 11.64 0
BAFL-OCT 11.43 0 0 11.5 0
BAHL 29.87 30.25 29.5 29.81 1,164,713
BAHL-CDEC 30.66 30.66 30.66 31.08 0
BAHL-CNOV 30.66 0 0 30.58 0
BAHL-COCT 30.26 0 0 30.18 0
BAHL-OCT 30.27 0 0 30.19 0
BAHLTFC 90.7795 0 0 90.7795 0
BAPL 7.48 7.39 6.48 7.35 2,500
BATA 700.35 735 700 700 106
BCL 36.9 36.6 35.06 36.9 115
BCML 16.95 15.95 15.95 15.95 4,600
BERG 12 12 11.25 11.98 2,078
BFMOD 6 7 7 7 1,500
BGL 1.7 1.65 1.65 1.7 34
BHAT 250.03 262.49 262.49 250.03 13
BIFO 62.94 64.95 64.95 64.95 458
BILF 1 0.8 0.8 1 1
BIPL 3.42 3.38 3.38 3.42 200
BNWM 17 18 17.01 18 51,067
BOC 104.49 103.5 103.5 104.49 48
BOK 4.1 4.25 3.97 3.97 5,769
BOP 6.26 6.43 6.13 6.36 1,678,750
BPBL 0.8 0.8 0.8 0.8 500
BPL 22.91 23 21.78 23 1,002
BROT 0.48 0.4 0.38 0.38 6,489
BRR 2.6 2.35 2.2 2.25 73,850
BWHL 30 29.24 29.24 30 1
BYCO 7.14 7.19 7.05 7.13 144,255
CEPB 14.2 14.5 14.24 14.25 2,543
CFL 12.5 13.5 11.5 12.5 3,749
CHBL 1.5 1.79 1.79 1.5 1
CHCC 8.25 8.4 8.38 8.4 537
CICL 50.46 51 50.35 50.71 734
CJPL 0.5 0.49 0.49 0.5 1
CML 1.75 2.15 1.52 1.75 4
COLG 581.67 589 565 589 442
COTT 1.37 1.21 1.21 1.37 1
CPL 134.11 136.8 133 134.59 2,348
CPMFI 2.5 3.14 3.14 2.5 20
CPPL 34.99 36 35.3 35.45 16,556
CSAP 23.92 24.8 23.85 24.01 12,717
CSM 0.6 0.64 0.56 0.56 16,996
CSMD 11.3 11.3 11.3 11.3 4,823
CSUML 1.96 1.95 1.62 1.93 1,430
CWSM 1.55 1.55 1.5 1.55 501
DAWH 49.38 49.4 47.65 47.82 113,781
DBCI 1.85 1.8 1.8 1.85 10
DCH 1.7 1.74 1.73 1.73 1,001
DCL 1.5 1.63 1.5 1.53 211,711
DEL 0.99 1.15 1 1.01 1,197
DFML 3.04 3.14 2.62 2.7 475,576
DFSM 2.3 2.24 1.82 2.11 7,701
DGKC 20.57 20.98 20.35 20.68 2,672,461
DGKC-CDEC 21.11 21.11 21.11 21.56 0
DGKC-CNOV 21.11 0 0 21.21 0
DGKC-COCT 20.84 0 0 20.94 0
DGKC-OCT 20.8 21.14 20.51 20.94 310,000
DINT 28.5 28.05 28 28.5 120
DLL 26.34 27.65 26.95 26.34 2
DMTM 3.56 3.59 2.64 2.64 4,001
DOL 6.14 6.18 6.05 6.08 115,354
DSFL 1.94 2 1.85 1.89 321,430
DSIL 0.89 0.94 0.81 0.84 7,208
DSL 1.7 1.8 1.64 1.76 14,710
DSML 2.99 3.07 3.07 3.07 0
DWAE 1.16 1.1 1.1 1.16 1
DYNO 10.5 10.9 10.89 10.5 3
ECOP 1.39 1.45 1.25 1.36 35,511
EFLTFC 100 0 0 100 0
EFLTFC3 96 96.5 96.5 96.5 10,000
EFOODS 24.63 24.9 24.25 24.37 14,132
EFUG 36.08 36.09 35.25 36.08 202
EFUL 69.64 70.7 68.1 68.1 2,410
ELSM 30.53 31.19 30.02 30.49 6,071
EMCO 1.1 1.26 1.26 1.26 14,207
ENGRO 143.39 142 136.85 137.62 3,468,165
ENGRO-CDEC 147.18 147.18 147.18 143.47 0
ENGRO-CNOV 147.18 0 0 141.17 0
ENGRO-COCT 145.25 0 0 139.33 0
ENGRO-OCT 144.79 143.4 138.01 138.93 1,105,000
EPCL 8.59 8.6 8.35 8.38 93,559
EPCL-COCT 8.7 0 0 8.48 0
EWLA 1.16 1.1 1.1 1.1 1,000
EXIDE 175.15 178.25 174.1 174.21 2,245
FABL 10.22 10.25 9.91 10.2 26,449
FATIMA 18.85 19.26 18.76 18.98 6,980,734
FCCL 4 4.19 3.9 4.14 693,687
FCIBL 6.23 7 7 6.23 3
FCONM 1.4 1.45 1.45 1.4 15
FCSC 2.12 2.1 1.83 2.02 41,210
FDIBL 1.16 1.22 1.15 1.15 7,506
FDMF 2.02 2.44 2.44 2.02 1
FECM 3.06 3.1 2.7 2.84 3,233
FECTC 5.52 5.88 5.88 5.52 1
FEM 1.05 1.2 0.9 1.05 12,211
FEROZ 82.1 79.8 78.05 78.93 4,055
FFBL 58.68 59.25 58.51 58.85 4,001,719
FFBL-CDEC 60.23 60.23 60.23 61.35 0
FFBL-CNOV 60.23 0 0 60.37 0
FFBL-COCT 59.44 0 0 59.58 0
FFBL-OCT 59.28 59.68 58.8 59.33 962,500
FFC 161.9 163.4 160 162.5 2,727,021
FFC-CDEC 166.18 166.18 166.18 169.41 0
FFC-CNOV 166.18 0 0 166.69 0
FFC-COCT 164 0 0 164.52 0
FFC-OCT 163.95 164.5 162 163.8 238,500
FHAM 7.49 7.45 7.45 7.45 1,500
FHBM 7.7 7.75 7.6 7.6 8,004
FIMM 60 57 57 60 100
FLYNG 0.98 1.09 0.96 1.07 40,840
FML 13.02 13.05 13.05 13.05 4,000
FNBM 5.53 5.75 5.51 5.53 491
FNEL 2.22 2.99 1.25 2.22 4
FRSM 19.4 18.75 18.75 19.4 1
FUDLM 7 7.5 6.9 7 430
FZCM 58.2 56.1 55.5 58.2 100
FZTM 279.45 265.48 265.48 265.48 95
GADT 66.8 66.99 65.52 66.8 41
GAIL 3.45 3.44 3.01 3.45 2
GASF 3.03 3.08 2.9 3 26,348
GATI 69 69 69 69 1
GATM 48 50.4 50.4 50.4 7,699
GENP 0.6 0.55 0.37 0.45 521
GFIL 6.35 6.5 6.3 6.3 2,825
GGL 10.85 11.1 10.5 10.75 30,714
GHGL 51 51.99 50.15 50.71 6,976
GHNI 6.9 7 6.65 6.7 576
GHNL 2.47 2.5 2.5 2.5 34,001
GLAXO 71.47 71.5 70.05 71.01 8,274
GLPL 54.15 52 51.45 51.45 2
GRAYS 35.18 35 33.43 33.43 1,055
GRYL 3 2.15 2.15 3 1
GSPM 10 10.5 10.31 10.45 5,701
GTYR 20.51 20.35 19.85 20.51 51
GUSM 7.2 8.1 7.49 8 9,218
GVGL 16.49 16.49 16.49 16.49 8,500
GWLC 5.33 5.23 4.9 5.2 3,102
HABSM 28.77 29.58 28.75 29.46 88,036
HADC 0.49 0.36 0.35 0.36 2,501
HAL 13.58 14.1 13.55 13.9 9,205
HBL 119.36 119.2 118 118.4 16,337
HBL-COCT 120.91 0 0 119.87 0
HCAR 9.12 9.44 8.99 9.22 5,100
HICL 10.55 10.6 10.3 10.3 3,892
HINO 109.08 103.63 103.63 109.08 8
HINOON 26.61 27.1 27 26.61 119
HIRAT 4.07 4.49 4.09 4.23 518,040
HMB 18.3 18.51 17.85 18.17 29,787
HSPI 9 9 8.85 8.87 21,898
HUBC 41.5 41.55 41.26 41.47 651,482
HUBC-CDEC 42.6 42.6 42.6 43.23 0
HUBC-CNOV 42.6 0 0 42.54 0
HUBC-COCT 42.04 0 0 41.99 0
HUBC-OCT 39.06 39.06 39.06 39.06 7,000
HUMNL 12.33 13.33 12.95 13.31 32,074
HWQS 9.5 8.9 8.5 8.5 5,700
IBFL 31.84 33.38 30.5 31.94 522
IBLHL 11.86 12.86 12.4 12.58 235,233
ICI 145.22 146.99 144.5 144.51 4,077
ICI-COCT 147.1 0 0 146.31 0
ICIBL 0.29 0.3 0.25 0.28 897
IDRT 5.26 5.25 5 5 10,000
IDSM 4.75 5.75 4.25 5.4 38,604
IDYM 425.96 405.3 404.67 404.68 722
IFSL 5.81 6.05 6.03 6.04 1,025
IGIBL 1.25 1.2 1.1 1.2 4,588
IGIIL 60.02 60.49 59.5 59.61 1,922
ILTM 168.94 170 165 165 166
INDU 193.01 196 189.5 191.1 1,112
INIL 40.04 39.65 38.5 38.8 19,674
INKL 5.85 6.4 4.85 6.36 3,489
ISIL 68.3 71.71 64.99 68.73 3,637
ISL 12.3 12.35 12.1 12.1 1,001
ISTM 6 6.89 6.89 6 10
JDMT 13.99 14.25 12.99 12.99 27,731
JDWS 82.08 81.5 80.8 81.1 347
JKSM 6.5 6.6 6.6 6.6 1,050
JOPP 8 8 8 8 3
JOVC 1.9 1.95 1.9 1.9 62,036
JPGL 0.92 1.04 0.9 0.95 120,011
JSBL 1.73 1.82 1.65 1.8 147,546
JSCL 5.74 5.78 5.62 5.68 1,190,256
JSGCL 16 16.05 15.85 16 6,927
JSGF 5.07 5.35 4.49 4.8 13,665
JSIL 3.68 3.61 3.43 3.46 105,245
JSVFL 4.7 4.8 4.7 4.79 6,000
KAPCO 45.1 45.25 44.95 45.24 33,243
KAPCO-CDEC 46.29 46.29 46.29 47.16 0
KAPCO-CNOV 46.29 0 0 46.41 0
KAPCO-COCT 45.68 0 0 45.8 0
KAPCO-OCT 42.21 0 0 42.32 0
KASBB 1.22 1.4 1.1 1.12 72,010
KASBSL 2.78 2.89 2.8 2.8 5,444
KESC 1.8 1.89 1.66 1.71 370,954
KOHC 5.71 5.78 5.5 5.74 7,246
KOHE 16.25 16.01 16 16 3,303
KOHP 2.12 2.39 2.39 2.12 1
KOHTM 1.31 1.4 1.4 1.31 3
KOIL 1.24 1.14 0.91 1 80,917
KOSM 1.6 1.6 1.55 1.6 2,100
KSBP 29.83 30.65 29 30.58 1,170
KSTM 1.5 1.5 1.5 1.5 2,500
KTML 3.06 3.19 2.71 3.14 2,595
LEUL 2.75 2.62 2.62 2.75 5
LMSM 1.5 1.1 1.1 1.5 1
LOTPTA 11.86 11.93 11.7 11.8 1,089,911
LOTPTA-CDEC 12.17 12.17 12.17 12.3 0
LOTPTA-CNOV 12.17 0 0 12.1 0
LOTPTA-OCT 12 12.1 11.8 11.8 25,000
LPCL 2.37 2.35 2.2 2.28 184,424
LPGL 14.8 15 15 14.8 1
LUCK 75.52 75.9 74.32 74.98 531,941
LUCK-CDEC 77.51 77.51 77.51 78.17 0
LUCK-CNOV 77.51 0 0 76.91 0
LUCK-COCT 76.5 0 0 75.91 0
LUCK-OCT 75.32 75.89 75 75.17 44,500
MACFL 9 10 8.75 10 185,023
MARI 109.98 112.6 109.45 111.58 195,327
MBF 9 9.18 9.09 9.1 27,068
MCB 173.27 173.9 172.4 173.16 195,325
MCB-CDEC 177.85 177.85 177.85 180.52 0
MCB-CNOV 177.85 0 0 177.63 0
MCB-COCT 175.52 0 0 175.31 0
MCB-OCT 175.35 174.99 174.01 174.91 29,500
MEBL 20.1 20.25 19.9 20 342,798
MEHT 62.36 65.47 65.46 65.47 600
MERIT 21.9 22 20.84 21.32 3,824
MIRKS 53.88 54.5 53.51 53.96 1,391
MLCF 1.8 1.96 1.8 1.93 320,631
MODAM 0.78 0.98 0.76 0.76 2,512
MQTM 8.25 9.25 9.25 9.25 2,000
MSCL 9.04 8.04 8.04 9.04 2
MSOT 19.7 20 19.9 19.99 11,200
MTL 401 401.98 397.75 397.94 14,544
MUBT 2.8 2 2 2 5,000
MUKT 0.55 0.79 0.79 0.55 1
MUREB 93.95 95.9 90 92.33 24,480
MWMP 0.9 0.96 0.72 0.9 1,002
MZSM 2.35 2.35 2.35 2.35 500
NAGC 19.0396 20.0216 20.0216 20.0216 0
NATF 61.04 60.15 60.11 61.04 206
NBP 45.8 46.2 45.46 45.74 1,515,100
NBP-CDEC 47.01 47.01 47.01 47.69 0
NBP-CNOV 47.01 0 0 46.92 0
NBP-COCT 46.39 0 0 46.31 0
NBP-OCT 46.25 46.4 45.8 46.14 365,000
NCL 21.13 21.8 20.86 21.43 1,419,298
NCL-CDEC 21.69 21.69 21.69 22.34 0
NCL-CNOV 21.69 0 0 21.98 0
NCL-COCT 21.4 0 0 21.7 0
NCL-OCT 21.53 21.75 21.3 21.7 8,500
NCPL 14.27 14.6 14.15 14.18 279,675
NESTLE 3747.99 3740 3582 3592.89 213
NETSOL 14.13 14.25 13.98 14.06 172,399
NETSOL-CDEC 14.5 14.5 14.5 14.66 0
NETSOL-CNOV 14.5 0 0 14.42 0
NETSOL-COCT 14.31 0 0 14.23 0
NETSOL-OCT 14.4 14.45 14.38 14.39 15,000
NIB 1.52 1.54 1.4 1.42 948,359
NIBTFC 97.1698 0 0 97.1698 0
NICL 2.55 2.59 2.47 2.5 192,491
NJICL 57.5 57 55.5 57.5 291
NJLIC 62.2 64.75 62 62.2 250
NML 48.09 48.25 47.02 48.07 712,796
NML-CDEC 49.36 49.36 49.36 50.11 0
NML-CNOV 49.36 0 0 49.31 0
NML-COCT 48.71 0 0 48.67 0
NML-OCT 45.58 45.34 44.75 45.23 65,500
NOPK 19.09 18.1 18.09 18.09 2,905
NOPKNV 11.77 12.77 12.77 11.77 2
NPL 15.11 15.2 14.91 15 224,933
NPL-CDEC 15.51 15.51 15.51 15.64 0
NPL-CNOV 15.51 0 0 15.39 0
NPL-COCT 15.31 0 0 15.19 0
NPL-OCT 15.31 0 0 15.19 0
NRL 367.13 371 365.45 366.05 116,631
NSB3Y1 100.8071 0 0 100.8071 0
NSB5Y1 100 0 0 100 0
OGDC 132.14 133.97 131.5 133.44 206,678
OGDC-CDEC 135.63 135.63 135.63 139.11 0
OGDC-CNOV 135.63 0 0 136.88 0
OGDC-COCT 133.85 0 0 135.1 0
OGDC-OCT 131.87 133.45 131.01 133.05 20,500
OLPL 6.6 6.87 6.21 6.81 62,262
OLTM 0.51 0.6 0.6 0.51 20
OTSU 32.5 34.1 34 32.5 15
PACE 1.61 1.68 1.5 1.53 1,430,087
PAEL 5.38 5.6 5.3 5.34 17,858
PAKD 30.15 31.65 31.29 31.65 2,986
PAKL 2.25 1.5 1.5 2.25 100
PAKMI 1.35 1.44 1.25 1.25 6,200
PAKRI 16.59 16.7 16.3 16.36 628,276
PAKRI-CDEC 17.03 17.03 17.03 17.06 0
PAKRI-CNOV 17.03 0 0 16.78 0
PAKRI-COCT 16.81 0 0 16.56 0
PAKRI-OCT 16.57 16.95 16.4 16.4 8,500
PAKT 72.51 70.07 68.89 68.92 3,475
PASL 1.11 1.17 1.05 1.13 38,244
PASM 12 13 12.15 12.97 1,515
PCAL 40.92 39.98 38.88 38.9 921
PECO 41.5 43.57 42 43.38 976
PEF 6.99 7.1 6.76 6.9 18,155
PFLTFC2 99.5 0 0 99.5 0
PGF 12.18 12.14 11.91 12 92,850
PIAA 2.17 2.18 2.11 2.14 68,283
PICT 72.13 72.98 71 71.05 4,740
PIF 5.2 5.43 5.2 5.4 146,706
PIL 7.35 7.99 7 7 5,231
PINL 8.35 8.3 8.2 8.2 612
PIOC 4.87 5 4.51 4.7 6,451
PKGP 14.3 14.4 14.01 14.3 56,366
PKGS 102 102 101 102 1,222
PMI 1.2 1.25 1.2 1.2 166,300
PMTFC6 98.9797 0 0 98.9797 0
PNGRS 2.75 2.9 2.9 2.75 7
PNSC 19.77 20.44 19.78 20.05 4,229
POL 368.36 369.49 365 365.64 448,564
POL-CDEC 378.09 378.09 378.09 381.19 0
POL-CNOV 378.09 0 0 375.07 0
POL-COCT 373.14 0 0 370.18 0
POL-OCT 348.33 348.5 345 345.57 124,000
PPL 189.57 190.29 188 188.47 313,572
PPL-CDEC 194.58 194.58 194.58 196.48 0
PPL-CNOV 194.58 0 0 193.33 0
PPL-COCT 192.03 0 0 190.81 0
PPL-OCT 190.89 191.1 189.11 189.9 61,000
PPP 34.55 36.2 34 34.55 879
PPVC 8.5 9.5 7.5 7.5 620
PRET 31.3 31.25 29.74 29.74 2,279
PRL 68.45 68.9 67 67.49 15,210
PRWM 17.89 17.85 17.35 17.5 3,087
PSEL 142.5 140 135.5 140 100
PSMC 68.55 69 65.75 68.49 2,002
PSO 254.58 258.5 250.3 251.16 470,281
PSO-CDEC 261.3 261.3 261.3 261.84 0
PSO-CNOV 261.3 0 0 257.64 0
PSO-OCT 255.82 259.5 252.05 253.3 106,000
PSYL 20.68 21.31 19.65 20.79 44,625
PTC 11.62 11.59 11.35 11.47 1,071,346
PTC-CDEC 11.93 11.93 11.93 11.96 0
PTC-CNOV 11.93 0 0 11.77 0
PTC-COCT 11.77 0 0 11.61 0
PTC-OCT 11.67 11.55 11.5 11.55 10,000
QUICE 5.34 5.25 4.5 5.2 1,864
RAVT 0.9 1 0.8 0.88 9,363
RCML 25.92 27.21 27.2 27.21 833
REST 8.5 9.5 9.5 9.5 500
REWM 13.5 14.25 13.5 14 5,446
RMPL 2730 2651 2651 2730 1
RUBY 6.76 6.6 6.6 6.76 2
RUPL 37.99 38.5 38.5 37.99 5
SAIF 9.9 10.85 10.11 10.68 25,131
SANE 2 2.15 2.15 2.15 4,001
SANSM 10.71 11.11 10.55 10.71 50
SAPL 147.5 150 150 147.5 1
SAZEW 19.94 20.25 19.45 19.5 2,212
SBL 1.55 1.6 1.38 1.5 116,508
SCBPL 7.95 7.93 7.5 7.51 4,411
SCLL 2.7 3 2.75 2.98 20,631
SCM 11.12 11.1 11 11.01 21,031
SEARL 57.15 56.95 55.05 56.69 5,990
SEL 18.48 18 18 18 2,000
SEPCO 0.86 0.95 0.76 0.77 1,069,463
SEPL 33.61 35.29 33.65 34.93 10,005
SFL 102 102 102 102 56
SHCM 12.01 13.01 13.01 12.01 1
SHEL 219.27 223 217.8 217.98 6,400
SHEZ 127.07 133.4 120.72 120.72 1,192
SHFA 34 34 34 34 5
SHNI 13.5 13.5 12.5 12.51 385,003
SHSML 11.2 11.4 10.9 11 40,102
SHTM 0.3 0.45 0.45 0.3 2
SIBL 1.52 1.3 1.25 1.25 17,500
SIEM 1070 1123.5 1025 1025.81 124
SILK 1.99 2.05 2 2 308,945
SITC 87.02 89.99 89.45 87.02 201
SJTM 0.9 1.7 1.6 1.7 17,663
SLYT 7.36 7.89 6.7 7.34 7,067
SMBL 2.64 2.65 2.51 2.56 31,862
SMCPL 4.5 4.49 4.48 4.5 4
SMTM 4.2 4.95 4.2 4.6 16,057
SNAI 53.5 53.98 52.4 52.71 22,751
SNBL 4.81 4.9 4.75 4.78 300,827
SNBLTFC 100.16 0 0 100.16 0
SNGP 20 20.18 19.81 20 81,513
SNGP-COCT 20.26 0 0 20.25 0
SPL 15.24 15.5 15.02 15.39 145,733
SPLC 0.55 0.45 0.45 0.55 1
SRSM 4.15 4.1 4.1 4.15 300
SRVI 198.83 207.9 195 198.83 101
SSGC 24.62 24.7 23.8 24.25 945,281
SSOM 5.1 5 4.75 5 4,000
STCL 7 7.2 6.27 6.88 1,201
STJT 29.3 30 28.1 29.51 47,796
STPL 8.1 8.5 8.45 8.1 220
SURC 35.75 36.9 36 36.78 1,130
SUTM 33.9 35.49 35.49 33.9 50
TAJT 0.45 0.5 0.5 0.5 2,500
TDIL 9.53 10 9.98 9.99 23,002
TELE 1.09 1.09 1.05 1.09 131,101
TGL 10.03 10.8 9.51 10.04 175,355
THALL 90.89 91.28 90.27 90.77 13,760
THCCL 17.4 17.48 17.48 17.4 3
TREET 53.43 56.1 54 56.1 86,362
TRG 1.87 1.91 1.83 1.86 183,531
TRIBL 1.2 1.46 1.46 1.2 1
TRIPF 180.5 182 172 181.9 209
TRPOL 0.7 0.78 0.7 0.7 100
TRSM 1.95 2.25 1.8 2.25 1,501
TSMF 0.91 1.42 1.42 0.91 1
TSPL 0.63 0.72 0.5 0.65 55,756
UBL 60.14 60.9 59.51 60.41 141,335
UBL-CDEC 61.73 61.73 61.73 62.98 0
UBL-CNOV 61.73 0 0 61.97 0
UBL-COCT 60.92 0 0 61.16 0
UBL-OCT 60.75 0 0 61.19 0
UBLTFC4 99.6002 0 0 99.6002 0
UDPL 12.1 12.9 12.9 12.1 5
ULEVER 5581.02 5677.99 5480 5611.2 10
UNIC 4.99 4.95 4.95 4.99 200
UVIC 1.7 1.7 1.7 1.7 1,300
WAHN 35.38 37.14 36.8 37.14 15,115
WAZIR 5 5.79 5.79 5 1
WTCL 1.56 1.68 1.51 1.51 62,518
WTL 1.36 1.42 1.3 1.32 119,540
WYETH 860.8 830.01 818 824.21 430
YOUW 1.11 1.35 1.3 1.34 3,398
ZAHT 6.5 6.5 6.5 6.5 1,000
ZTL 2.45 3.45 3 3.45 12,950
Total Turnover 60,061,257

Share/Bookmark
Posted by Rashid Malik at 5:15 PM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)