Thursday, October 6, 2011

KSE EOD Daily Share Price Data - 06/10/2011

For: October 06, 2011
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AABS 98.8789 98.6667 98.6667 98.6667 0
AACIL 2 2.05 1.85 1.89 3,055
AASM 27.19 28.54 26.06 27.19 305
ABL 64.28 65 64 64.56 259,235
ABL-COCT 65.01 0 0 65.2 0
ABOT 99 100 98 100 3,469
ACPL 53.94 55.18 54 54.01 84,021
ADMM 19.85 20.7 19.15 19.5 11,237
ADOS 8 8.88 7.35 8 5
AGIC 7.8 7.8 7.8 7.8 100
AGIL 66.56 66.99 66 66.41 1,202
AGL 18.82 19.75 19.75 19.75 500
AGSML 7.55 8.55 8 8.25 8,205
AHCL 30.2 30.85 29.9 30.02 1,769,889
AHCL-CDEC 31.45 0 0 31.21 0
AHCL-CNOV 30.94 0 0 30.72 0
AHCL-OCT 26.13 26.5 25.9 25.91 149,000
AHI 17.38 17.66 16.6 16.6 1,007
AHL 15.98 16.75 16 16.01 5,085
AICL 52.85 53 51.5 51.55 65,854
AICL-CDEC 55.03 0 0 53.6 0
AICL-CNOV 54.15 0 0 52.75 0
AICL-COCT 53.45 0 0 52.06 0
AICL-OCT 53.48 0 0 52.09 0
AKBL 10.14 10.3 10.01 10.04 121,839
AKBL-CDEC 10.56 0 0 10.44 0
AKBL-CNOV 10.39 0 0 10.27 0
AKBL-COCT 10.26 0 0 10.14 0
AKBL-OCT 10 0 0 10.14 0
AKDCL 30.56 31.25 29.04 29.05 2,740
AKGL 5.5 5.7 5.69 5.69 500
ALICO 17.54 16.7 16.7 16.7 701
ALNRS 55.9 53.11 53.11 55.9 10
ALTN 7.55 7.2 7.1 7.1 20,100
AMTEX 2 2.08 1.97 2.06 76,139
AMZV 0.39 0.37 0.21 0.33 53,255
ANL 4.81 4.95 4.79 4.86 572,407
ANL-CDEC 5.01 0 0 5.05 0
ANL-CNOV 4.93 0 0 4.97 0
ANL-COCT 4.86 0 0 4.91 0
ANL-OCT 5 5 4.85 4.85 15,500
APL 407.36 411.8 399 401.37 134,893
ARM 24.18 25.38 24.51 24.91 2,784
ARPAK 13 14 13.01 13.07 6,000
ATBA 171.19 172.5 165.26 167.4 4,519
ATEL 42.5 42.99 40.38 40.4 1,022
ATFF 6.99 6.98 6.4 6.84 52,124
ATIL 36.3 37 35.48 36.3 43
ATLH 118.5 117.6 117 117.31 2,810
ATRL 111.02 112.69 110.9 111.07 373,548
ATRL-CDEC 115.6 0 0 115.49 0
ATRL-CNOV 113.76 0 0 113.65 0
ATRL-OCT 110.29 112 110 110.2 112,500
AZAMT 2.5 2.6 2.59 2.59 1,300
BAFL 11.55 11.7 11.25 11.3 3,006,460
BAFL-CDEC 12.03 0 0 11.75 0
BAFL-CNOV 11.83 0 0 11.56 0
BAFL-OCT 11.61 11.5 11.41 11.41 17,500
BAHL 30.04 30.8 30.1 30.53 241,932
BAHL-CDEC 31.28 0 0 31.74 0
BAHL-CNOV 30.78 0 0 31.24 0
BAHL-COCT 30.38 0 0 30.83 0
BAHL-OCT 30.4 0 0 30.85 0
BAHLTFC 90.7795 0 0 90.7795 0
BATA 700 694.99 670 699.98 2,004
BAWS 9.43 9 9 9 2,000
BCL 36.8111 34.98 34.98 34.98 640
BCML 13.95 13 12.95 12.99 2,051
BERG 12 12.46 11.01 12 30
BFMOD 6.5 7.2 6.5 6.51 2,331
BGL 1.6 1.5 1.5 1.6 50
BHAT 256.53 250 243.71 244.31 110
BIFO 71.57 75.14 75.14 75.14 351
BILF 0.9 1 1 1 10,000
BIPL 3.49 3.5 3.35 3.35 11,905
BNWM 19.98 20.98 19.99 20.98 366,818
BOK 3.99 4.35 3.8 4.3 41,843
BOP 6.53 6.75 6.38 6.4 1,715,739
BPL 23 22.89 21.9 22.6 2,799
BROT 0.39 0.35 0.26 0.39 72
BRR 2.25 2.6 2.26 2.34 80,526
BUXL 6 5.11 5.11 6 6
BWHL 30 29 28.5 30 105
BYCO 7.23 7.36 7.15 7.16 260,804
CENI 7.45 7.64 7.64 7.45 100
CEPB 14.49 14.7 14 14.5 21,008
CFL 10.5 9.5 9.5 9.5 2,747
CHAS 9.79 9.01 9 9.79 100
CHBL 1.37 1.68 1.5 1.37 5
CHCC 7.9 8.14 7.7 7.76 18,009
CJPL 0.5 0.55 0.4 0.5 4,699
CLIM 8 7 7 7 0
CLOV 52.13 54.73 54.73 52.13 1
CML 1.8 1.8 1.5 1.6 17,893
COLG 589.91 595 570.24 595 394
COTT 1.61 1.5 1.5 1.5 2,000
CPL 138.05 138 137 137.53 6,047
CPPL 35.35 35.79 35.17 35.68 5,800
CRTM 10.47 10.88 10.5 10.5 3,300
CSAP 24.32 24.7 24 24.25 2,513
CSIL 2.41 3.41 2.41 2.41 24
CSM 0.59 0.64 0.53 0.58 10,084
CSUML 1.93 1.95 1.51 1.67 145,761
CWSM 1.5 1.51 1.42 1.5 138
DADX 17.7 16.7 16.7 17.7 28
DATM 0.3 0.35 0.35 0.3 50
DAWH 47.35 48.3 47.7 47.77 84,822
DBCI 1.61 1.98 1.98 1.61 1
DCH 1.65 1.73 1.65 1.65 1,100
DCL 1.71 1.84 1.7 1.74 202,346
DEL 1.01 1.15 1.15 1.01 1
DFML 2.5 2.7 2.45 2.5 86,486
DFSM 1.92 1.51 1.51 1.92 1
DGKC 21.14 21.85 21.35 21.53 5,288,330
DGKC-CDEC 22.01 0 0 22.39 0
DGKC-CNOV 21.66 0 0 22.03 0
DGKC-COCT 21.38 0 0 21.74 0
DGKC-OCT 21.26 21.99 21.4 21.72 504,000
DIIL 8.1552 8.25 7.19 8.16 335
DINT 27.9 28.5 27.1 27.24 502
DLL 27.21 26.5 26.26 26.48 850
DMTM 2.68 2.76 2.36 2.75 2,816
DOL 6.04 6.15 5.88 5.92 252,553
DSFL 1.84 1.9 1.81 1.85 303,034
DSIL 0.86 0.89 0.6 0.83 14,850
DSL 1.74 1.8 1.72 1.72 6,153
DYNO 10.45 11 9.5 10.51 23,942
ECOP 1.28 1.43 1.3 1.31 16,407
EFLTFC 100 0 0 100 0
EFLTFC3 96.5 0 0 96.5 0
EFOODS 24.57 24.53 24.01 24.19 85,523
EFUG 36.05 36.49 35.3 35.86 4,171
ELSM 30.08 30 28.6 29.67 5,617
ENGRO 138.74 141.94 137.4 138.91 3,101,576
ENGRO-CDEC 144.46 0 0 144.43 0
ENGRO-CNOV 142.16 0 0 142.13 0
ENGRO-COCT 140.32 0 0 140.29 0
ENGRO-OCT 140.03 142.98 138.5 140.14 862,000
EPCL 8.34 8.59 8.34 8.35 156,392
EPCL-COCT 8.43 0 0 8.43 0
ESBL 1.5 1.5 1.5 1.5 63
EWLA 1.06 1.34 1.34 1.06 101
EXIDE 177 177.9 174 175.53 3,154
FABL 10.11 10.35 10.01 10.1 164,647
FATIMA 19.69 20.19 19.48 19.51 2,749,703
FCCL 4.28 4.38 4.2 4.25 1,823,914
FCIBL 6.08 6.39 5.1 5.16 3,949
FCSC 2.03 2.11 1.82 1.97 35,437
FDIBL 1.06 1.19 1.1 1.1 55,611
FDMF 1.78 2.13 2.13 1.78 15
FECM 2.86 3.1 2.7 2.88 903
FECTC 5.5 6.38 5.5 6 1,080
FEM 1 1.18 0.91 1 4
FEROZ 80.31 81.7 80 80.5 3,039
FFBL 60.7 61.77 60.07 60.32 4,252,173
FFBL-CDEC 63.2 0 0 62.72 0
FFBL-CNOV 62.2 0 0 61.72 0
FFBL-COCT 61.39 0 0 60.92 0
FFBL-OCT 61.2 62 60.5 60.77 1,182,500
FFC 171.55 174.25 168 168.71 3,024,071
FFC-CDEC 178.63 0 0 175.42 0
FFC-CNOV 175.78 0 0 172.62 0
FFC-COCT 173.5 0 0 170.39 0
FFC-OCT 173.12 175.01 169.5 170.33 429,000
FFLM 1.49 1.75 1.45 1.65 304,504
FHAM 7.5 7.6 7.29 7.6 5,100
FHBM 7.5 7.7 7.55 7.55 9,333
FLYNG 0.96 1.05 0.95 0.96 96,012
FML 14.05 14.05 14.05 14.05 195
FNBM 5.51 5.7 5.55 5.69 700
FNEL 2.22 2.99 2.06 2.22 102
FRCL 1.8 2 2 1.8 1
FTSM 0.75 0.85 0.75 0.75 2
FUDLM 6.8 7.19 6.75 7 19,511
FZCM 52.81 55.45 52 55.45 5,219
FZTM 250 262.5 262.5 250 1
GADT 64.95 65.39 64.25 64.63 533
GAEL 1 1 1 1 6,000
GAIL 2.86 3.3 2.96 2.97 2,756
GASF 3.1 3.05 3 3 5,301
GATI 69 65.62 65.55 69 40
GATM 55.56 58.33 56 58.33 69,914
GENP 0.45 0.7 0.45 0.45 6
GFIL 6.3 6 5.31 6 9,033
GGL 9.49 9.85 9.26 9.34 95,526
GHGL 45.78 43.5 43.5 43.5 6,896
GHNI 6.99 7.5 6.61 7.49 24,007
GHNL 2.74 2.98 2.72 2.72 20,084
GLAXO 69.11 70 69 69.06 8,902
GLPL 46.45 44.13 44.13 46.45 365
GRAYS 29.18 30 27.8 27.8 1,282
GRYL 3 2.25 2.25 3 79
GSPM 11.34 11.6 11.34 11.51 20,161
GTYR 20.04 20.65 19.51 20 2,750
GUSM 7.75 8 7.74 7.93 17,110
GUTM 22.1 23.2 23.2 22.1 100
GVGL 16.49 15.49 15.49 16.49 5
GWLC 5 5 5 5 94
HABSM 29.6 29.89 29 29.03 70,086
HADC 0.35 0.35 0.32 0.44 3,503
HAEL 7.99 7.9 7.89 7.9 520
HAL 13.75 14 13.5 13.85 10,878
HATM 2.4714 2.4146 2.4146 2.4146 0
HBL 118.7 120 117.9 118.27 52,183
HBL-COCT 120.05 0 0 119.45 0
HCAR 9.48 9.3 9.2 9.23 1,372
HICL 11.17 11 11 11.17 2
HINO 108.3411 102.93 102.93 102.93 326
HINOON 27.5 26.83 26.8 26.8 700
HIRAT 4.1 4.3 4.1 4.14 165,742
HMB 18.01 18.25 17.9 18.25 2,792
HMIM 0.9 0.24 0.24 0.24 500
HSPI 8.99 9.15 8.85 9.15 3,145
HUBC 41.71 41.9 41.35 41.52 1,155,524
HUBC-CDEC 43.43 0 0 43.17 0
HUBC-CNOV 42.74 0 0 42.48 0
HUBC-COCT 42.18 0 0 41.93 0
HUBC-OCT 39 39.05 39.05 39.05 5,000
HUMNL 13.74 14 12.74 13.65 23,000
HUSI 2.95 2.7 2.7 2.95 1
HWQS 9.5 10.5 10.5 9.5 12
IBFL 32.59 32.5 32.08 32.59 101
IBLHL 13.57 13.98 13.3 13.39 49,877
ICI 147.33 148.3 146 146.08 10,200
ICI-COCT 149.01 0 0 147.53 0
ICIBL 0.28 0.3 0.25 0.28 135
ICL 22 23.1 20.9 20.93 879
IDSM 4.93 4.97 4.2 4.88 601
IDYM 365.58 350 347.31 365.58 68
IFSL 7.98 7.56 7.5 7.51 56,402
IGIBL 1.16 1.4 1.1 1.15 14,573
IGIIL 59.73 59.25 57.11 58.21 13,462
ILTM 156.84 162.9 162.9 156.84 5
INDU 193.95 194.8 192.4 194 825
INIL 38.31 39.8 37.6 38.09 9,983
INKL 6.38 5.549 5.549 5.549 0
ISIL 68.08 68.97 68.96 68.08 100
ISL 12.25 12.45 12.2 12.29 33,298
ISTM 7 7.29 6 6.52 1,901
JDMT 12.4 11.8 11.75 11.8 2,001
JDWS 82.5 82.4 82.25 82.5 300
JKSM 6.6 7.6 5.61 6.6 12
JOPP 8 7.05 7.05 8 1
JOVC 1.9 1.98 1.9 1.91 120,713
JPGL 0.91 0.97 0.9 0.91 42,203
JSBL 1.74 1.98 1.65 1.7 45,903
JSCL 5.58 5.7 5.54 5.58 1,219,910
JSGCL 15.57 15.94 15.4 15.94 24,358
JSGF 4.6 4.6 4.11 4.52 19,789
JSIL 3.5 3.64 3.43 3.5 64,284
JSVFL 4.66 4.65 4.6 4.65 105,020
KAPCO 45.62 46 45.5 45.59 52,487
KAPCO-CDEC 47.5 0 0 47.4 0
KAPCO-CNOV 46.75 0 0 46.65 0
KAPCO-COCT 46.14 0 0 46.04 0
KAPCO-OCT 42.66 0 0 42.56 0
KASBB 1.15 1.19 1.1 1.1 6,014
KASBM 3.5 3.5 3.5 3.5 332
KASBSL 2.75 2.88 2.57 2.85 34,614
KESC 1.7 1.79 1.7 1.71 78,607
KML 1.47 1.94 1.39 1.5 31,501
KOHC 6.17 6.25 5.99 6 14,202
KOHE 16 16 16 16 306,000
KOHP 2.04 2.6 2.05 2.48 10,679
KPUS 8.9 9.8 9.8 9.8 500
KSBP 30.58 31.85 29.06 30.58 458
KSTM 1.3 1.4 1.3 1.4 4,000
KTML 2.8 2.89 2.65 2.69 1,547
LIBM 54 52 52 54 10
LIBT 2.6 3.55 3.55 3.55 500
LINDE 100.2 100.5 100.5 100.2 25
LMSM 1.5 1.11 1.11 1.11 879
LOTPTA 11.97 12.25 11.9 11.93 2,069,789
LOTPTA-CDEC 12.46 0 0 12.4 0
LOTPTA-CNOV 12.27 0 0 12.21 0
LOTPTA-OCT 12.06 12.15 12 12.01 65,500
LPCL 2.21 2.32 2.22 2.25 140,134
LUCK 75.13 77.15 75.75 76.02 3,203,856
LUCK-CDEC 78.23 0 0 79.04 0
LUCK-CNOV 76.98 0 0 77.78 0
LUCK-COCT 75.99 0 0 76.78 0
LUCK-OCT 75.51 77.6 76.21 76.55 408,500
MACFL 11.46 11.79 10.6 10.85 56,237
MARI 112 112.56 111.75 112.06 50,498
MBF 9.3 9.38 8.52 9.3 27,999
MCB 173.2 174.82 170.86 171.43 515,494
MCB-CDEC 180.35 0 0 178.25 0
MCB-CNOV 177.47 0 0 175.41 0
MCB-COCT 175.17 0 0 173.13 0
MCB-OCT 174.78 176 172.5 172.81 100,000
MDTL 9 10 10 9 2
MEBL 19.89 20.5 20 20 4,569
MEHT 68.15 71 65 67.47 1,560
MFFL 80.45 79.21 76.43 79.2 669
MFTM 0.31 0.55 0.55 0.31 50
MIRKS 54.03 54 53.51 53.52 1,532
MLCF 1.71 1.78 1.73 1.78 111,557
MODAM 0.7 0.9 0.62 0.8 2,134
MOON 6 5.35 5.35 6 43
MQTM 9.25 10.25 8.25 10.25 1,021
MSCL 9.04 8.1 8.1 9.04 3
MSOT 18.5 18.25 18 18.19 5,894
MTIL 0.38 0.7 0.7 0.38 100
MTL 398.64 400.79 397 399.14 31,411
MUBT 1.5 1.92 1.35 1.5 390
MUREB 90.4 92 89 89.49 11,574
MWMP 0.8 0.96 0.74 0.95 15,525
MZSM 2.11 2.21 2.15 2.16 16,478
NAGC 22.07 23.17 23.15 23.17 3,199
NATF 61.6 61.9 61.79 61.6 51
NBF 5.5833 4.6 4.59 5.58 20
NBP 48.88 50.1 48.65 48.91 5,721,242
NBP-CDEC 50.9 0 0 50.86 0
NBP-CNOV 50.09 0 0 50.04 0
NBP-COCT 49.44 0 0 49.4 0
NBP-OCT 49.14 50.25 49 49.15 1,026,000
NCL 21.06 21.43 20.9 20.99 257,215
NCL-CDEC 21.93 0 0 21.82 0
NCL-CNOV 21.58 0 0 21.48 0
NCL-COCT 21.3 0 0 21.2 0
NCL-OCT 21.19 21.58 21.05 21.05 4,000
NCPL 13.89 14 13.5 13.58 418,261
NESTLE 3532.06 3625 3481 3546.98 135
NETSOL 14.08 14.47 14 14.01 166,659
NETSOL-CDEC 14.66 0 0 14.57 0
NETSOL-CNOV 14.43 0 0 14.34 0
NETSOL-COCT 14.24 0 0 14.15 0
NETSOL-OCT 14.3 0 0 14.16 0
NIB 1.47 1.49 1.42 1.45 242,538
NIBTFC 97.1698 97 97 97.1259 7,399
NICL 2.41 2.5 2.4 2.45 109,967
NJICL 56 58.33 54.61 56.36 5,101
NMBL 3.4 4.4 3.45 4.4 400,196
NML 48.08 48.8 47.75 47.99 1,035,970
NML-CDEC 50.06 0 0 49.9 0
NML-CNOV 49.27 0 0 49.1 0
NML-COCT 48.63 0 0 48.47 0
NML-OCT 45.49 45.7 45.01 45.13 184,000
NOPK 17.75 17.1 16.75 16.8 5,922
NPL 14.6 14.8 14.27 14.41 252,787
NPL-CDEC 15.2 0 0 14.98 0
NPL-CNOV 14.96 0 0 14.74 0
NPL-COCT 14.77 0 0 14.55 0
NPL-OCT 14.77 0 0 14.56 0
NPSM 26.5 26.45 26.45 26.45 0
NRL 367.92 371.5 366 366.71 61,405
NSB3Y1 100.8071 0 0 100.8071 0
NSB5Y1 100 0 0 100 0
OGDC 136.71 139 135.5 135.83 298,718
OGDC-CDEC 142.35 0 0 141.23 0
OGDC-CNOV 140.08 0 0 138.98 0
OGDC-COCT 138.27 0 0 137.18 0
OGDC-OCT 135 138.05 135.1 135.12 17,500
OLPL 7.67 7.8 7.6 7.7 17,352
OLTM 0.51 0.7 0.35 0.51 417
OTSU 32.5 33.99 30.91 32.5 2
PACE 1.43 1.5 1.41 1.43 301,328
PAEL 5.3 5.57 5.3 5.3 509,492
PAKD 31.28 32 31 31.98 2,759
PAKL 2.2458 1.3 1.3 1.3 503
PAKMI 1.33 1.48 1.48 1.33 101
PAKRI 16.11 16.44 15.95 16.03 234,979
PAKRI-CDEC 16.77 0 0 16.67 0
PAKRI-CNOV 16.51 0 0 16.4 0
PAKRI-COCT 16.29 0 0 16.19 0
PAKRI-OCT 16.2 16.15 16 16 3,000
PASL 1.08 1.12 1.02 1.03 22,606
PASM 12.97 13.97 12 13.88 3,906
PECO 42 44.1 43 42 150
PEF 6.81 6.97 6.75 6.8 24,857
PFLTFC2 99.5 0 0 99.5 0
PGF 11.8 12.15 11.76 11.77 138,033
PIAA 2 2.15 2.02 2.13 17,704
PICT 71.59 75 68.12 70.85 6,180
PIF 5.4 5.43 5.11 5.4 83,939
PIL 7.54 8.5 7.75 7.54 408
PINL 8.5 8.4 8.3 8.4 12,603
PIOC 4.51 4.8 4.3 4.42 15,484
PKGP 14.01 14.28 14 14.06 237,498
PKGS 102.43 104.89 101 103.83 19,336
PMI 1.29 1.34 1.25 1.25 64,619
PMPK 140 146.91 146.91 140 1
PMRS 41.62 39.54 39.54 41.62 223
PMTFC6 98.9797 0 0 98.9797 0
PNSC 18.9 19.8 19.05 19.09 7,257
POL 367.25 372.25 366.5 367.86 700,400
POL-CDEC 382.4 0 0 382.49 0
POL-CNOV 376.31 0 0 376.39 0
POL-COCT 371.43 0 0 371.52 0
POL-OCT 347.11 351 346.05 347.08 123,500
PPL 191.33 193.9 190.51 191.05 304,333
PPL-CDEC 199.22 0 0 198.65 0
PPL-CNOV 196.05 0 0 195.48 0
PPL-COCT 193.51 0 0 192.95 0
PPL-OCT 192.73 194.5 192 192.4 23,000
PPP 36.15 34.56 34.56 36.15 200
PPVC 7.5 6.5 6.5 7.5 381
PRET 29.74 29.74 28.36 29 6,366
PRL 67.27 68.1 67.35 67.9 4,953
PRWM 16.25 16.5 16.25 16.26 5,826
PSMC 67.31 70.66 67 67.53 920
PSO 258.1 262.5 257.6 260.95 903,425
PSO-CDEC 268.75 0 0 271.33 0
PSO-CNOV 264.46 0 0 267 0
PSO-OCT 260.22 263.5 259.99 263.01 124,500
PSYL 20.39 20.99 19.38 19.92 6,703
PTC 11.42 11.65 11.2 11.32 2,007,913
PTC-CDEC 11.89 0 0 11.77 0
PTC-CNOV 11.7 0 0 11.58 0
PTC-COCT 11.55 0 0 11.43 0
PTC-OCT 11.62 11.75 11.4 11.42 27,000
PTEC 2.7 3.2 3.2 2.7 1
QUET 38.13 39.99 39.99 38.13 52
RAVT 0.88 1.39 0.66 0.88 378
RCML 28.57 27.5 27.5 27.55 500
REDT 0.45 0.45 0.45 0.45 4,000
REWM 13.49 13.7 12.55 13.63 10,875
RICL 8.06 8.75 8.25 8.25 2,667
RUPL 38.36 39 38.35 38.99 4,385
SAIF 9.7 9.7 9.36 9.51 48,314
SALT 56.0392 53.24 53.24 53.24 518
SANSM 11.19 11.0753 10.51 11.0753 350
SAPL 143.03 148 146 143.03 3
SAPT 111.7 106.5 106.5 106.5 1,084
SAZEW 18.5 18.5 18 18.3 2,827
SBL 1.46 1.51 1.5 1.5 121,000
SCBPL 7.8 7.75 7.65 7.75 2,063
SCLL 3.8 3.88 3.28 3.3 7,329
SCM 11.06 11.25 11 11 125,531
SEARL 56.86 59.45 55 55.07 21,491
SEL 18 18.85 17 17.17 2,752
SEPCO 0.8 0.85 0.78 0.83 184,286
SEPL 35.25 35.9 35 35.04 18,503
SFL 102 107 100 102 121
SFWF 6 5.51 5.51 5.51 2,000
SGML 4.9 5 4.2 4.2 5,000
SHEL 224.02 226.9 222.26 222.98 612
SHEZ 110.22 110 108 110.22 20
SHNI 11.51 11.95 11.95 11.51 210
SHSML 11.09 11.05 10.7 11.05 1,006
SHTM 0.3 0.3 0.28 0.3 323
SIBL 1.16 1.16 1.11 1.16 10,271
SIEM 1025.81 1077 1020 1025.81 19
SILK 2.03 2.04 1.94 2 163,379
SING 14 13 13 13 1,652
SITC 87.5 91 90.8 91 533
SLYT 6.64 7.33 6.25 7.3 10,719
SMBL 2.72 2.84 2.7 2.73 33,793
SMCPL 4.5 4.44 4.44 4.5 205
SMTM 5.5 5.4 5 5 2,018
SNAI 53.65 54.5 53.25 54.44 7,838
SNBL 4.7 4.76 4.7 4.72 380,771
SNBLTFC 100.16 0 0 100.16 0
SNGP 20.31 20.7 20.02 20.26 141,312
SNGP-COCT 20.54 0 0 20.46 0
SPL 15.1 15.4 15 15.01 51,987
SRSM 3 3 2.6 2.61 7,500
SRVI 200 209.25 195 200 1,758
SSGC 25.25 25.7 25.11 25.5 2,644,253
SSIC 4.25 4.7 4.7 4.25 100
SSML 1.4 1.55 1.25 1.25 5,001
SSOM 5.25 4.51 4.25 4.34 125,000
STCL 6.88 7.49 7.49 6.88 5
STJT 29.25 29.45 28.9 29.38 5,975
STPL 7.84 8.48 8 8.23 653
SURC 36 37.5 35.7 36.01 55,604
SUTM 33.9 35.5 35.5 33.9 150
SZTM 6.9 6 6 6 1,000
TDIL 9.9 10.45 9.03 9.77 61,013
TELE 1.03 1.1 1 1.05 80,297
TGL 10.29 10.5 10.2 10.2 25,942
THALL 96.01 100.25 95.5 99.06 124,042
THCCL 16.51 17.43 17.43 16.51 1
TREET 52.53 54.8 49.91 49.91 70,132
TRG 1.77 1.84 1.72 1.74 576,547
TRIBL 1.25 1.39 1.15 1.25 148
TRIPF 180.27 182 180 180.99 1,052
TRSM 2.25 2.25 2.25 2.25 500
TSMF 1 1.38 0.97 1 7
TSML 59.25 62.09 62.09 62.09 500
TSPL 0.66 0.75 0.65 0.75 7,380
UBDL 36.7005 34.8888 34.87 34.8888 2
UBL 59.6 60.49 59.4 59.42 344,879
UBL-CDEC 62.06 0 0 61.78 0
UBL-CNOV 61.07 0 0 60.8 0
UBL-COCT 60.28 0 0 60.01 0
UBL-OCT 60.1 60.15 60 60.02 4,000
UBLTFC4 99.6323 0 0 99.5924 0
UDPL 12.1 12.9 12.9 12.1 3
ULEVER 5636.4 5764 5577 5699.33 341
UNIC 4.99 5.99 4.77 4.87 751
UNIM 0.9 0.4 0.4 0.4 500
UPFL 1680 1750 1601.11 1680 5
WAHN 37.87 38.35 38 38.04 4,020
WAZIR 7 6.11 6.1 6.1 575
WTCL 1.5 1.65 1.46 1.57 96,084
WTL 1.22 1.27 1.2 1.25 226,790
WYETH 800.01 811 760.1 785.36 41
YOUW 1.4 1.42 1.38 1.4 3,700
ZAHT 6.5 6.11 6.11 6.5 3
ZHCM 0.0318 0.05 0.05 0.05 0
ZIL 37.73 37 35.85 35.86 5,751
ZTL 4.47 4.19 3.93 4.17 3,005
Total Turnover 68,145,690

Share/Bookmark
Posted by Rashid Malik at 6:10 PM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)