Tuesday, October 11, 2011

KSE EOD Daily Share Price Data - 11/10/2011

For: October 11, 2011
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 2 2.1 2 2.02 22,703
ABL 65.94 66 64.03 65.12 40,765
ABL-COCT 66.53 0 0 65.64 0
ABOT 102.15 102 101.5 101.98 2,100
ACPL 56.64 57.6 54.56 55.1 195,308
ADAMS 18.5 18.25 18 18 1,500
ADMM 19.22 19.75 19 19.02 1,658
ADOS 6.75 7.75 6.46 6.93 2,380
AGIC 8.77 8.27 8.27 8.77 495
AGIL 62.2 62.5 61 61.07 3,535
AGL 19.8 18.8 18.8 19.8 2
AGSML 7.6 8.2 7.35 7.35 2,505
AGTL 199.94 201 200 200 335
AHCL 32.19 33.79 32.01 33.06 6,665,922
AHCL-CDEC 33.43 0 0 34.24 0
AHCL-CNOV 32.9 0 0 33.73 0
AHCL-OCT 27.72 29.1 27.3 28.74 1,427,000
AHI 16.87 17.5 16.6 17.5 10,032
AHL 16.81 17.81 16.7 17.81 81,562
AICL 51.63 52.78 51.29 52.22 159,324
AICL-CDEC 53.61 0 0 54.09 0
AICL-CNOV 52.77 0 0 53.28 0
AICL-COCT 52.09 0 0 52.64 0
AICL-OCT 50 50 50 50 9,000
AKBL 10.23 10.4 10.1 10.2 245,987
AKBL-CDEC 10.62 0 0 10.57 0
AKBL-CNOV 10.46 0 0 10.41 0
AKBL-COCT 10.32 0 0 10.28 0
AKBL-OCT 11.4 10.51 10.4 10.4 7,000
AKDCL 28.28 29.19 27.5 28.91 1,416
AKGL 5.69 5.8 5 5.69 3
ALICO 16.7 17.7 16.71 17.49 2,637
ALNRS 55.9 58.65 58.65 55.9 100
ALQT 11 11.9 11 11.41 2,000
AMTEX 1.79 1.88 1.65 1.75 165,677
AMZV 0.33 0.39 0.24 0.3 32,195
ANL 4.92 4.95 4.42 4.47 4,730,526
ANL-CDEC 5.11 0 0 4.63 0
ANL-CNOV 5.03 0 0 4.56 0
ANL-COCT 4.96 0 0 4.51 0
ANL-OCT 5.1 5 4.5 4.51 243,500
ANNT 14.75 13.75 13.75 13.75 0
ANSS 7.75 7.75 7.75 7.75 2,000
APL 396.76 404.5 395 400.3 318,546
ARM 25.49 25.7 24.22 25.49 26
ASHT 5.15 5.15 5.15 5.15 200
ATBA 166.95 170.9 165.02 169.9 6,449
ATFF 5.33 6.25 4.7 5.6 9,121
ATIL 35.51 35.9 35 35 6,501
ATLH 118.14 119 117.75 119 1,820
ATRL 111.19 116.74 110.71 116.66 4,332,646
ATRL-CDEC 115.46 0 0 120.84 0
ATRL-CNOV 113.64 0 0 119.03 0
ATRL-OCT 112.01 117.61 111.1 117.53 884,000
AWTX 90 85.5 85.5 90 101
BAFL 11.57 11.65 11.4 11.5 1,479,152
BAFL-CDEC 12.01 0 0 11.91 0
BAFL-CNOV 11.82 0 0 11.73 0
BAFL-OCT 11.5 0 0 11.6 0
BAHL 30.51 31 30.3 30.43 425,107
BAHL-CDEC 31.68 0 0 31.52 0
BAHL-CNOV 31.18 0 0 31.05 0
BAHL-COCT 30.78 0 0 30.67 0
BAHL-OCT 30.8 0 0 30.69 0
BAHLTFC 90.7795 0 0 90.7795 0
BAPL 7.28 7.3 7.3 7.28 1
BATA 710.95 700.09 700 700 180
BCL 34.85 33.15 33.11 33.11 700
BCML 11 10.5 10 10.03 3,500
BERG 11.09 11.4 11.1 11.2 8,265
BFMOD 6.99 7.59 7 6.99 204
BGL 1.6 1.51 1.5 1.5 301,443
BHAT 244.31 255 255 244.31 4
BILF 1 0.89 0.89 0.89 5,500
BIPL 3.62 3.64 3.5 3.59 103,126
BNWM 20.85 21.25 19.81 20.23 95,267
BOK 4.35 4.6 4.02 4.2 22,996
BOP 6.28 6.46 6.14 6.18 1,541,874
BPL 21.15 22 22 21.15 5
BRR 2.4 2.43 2.26 2.43 3,230
BYCO 7.44 7.7 7.32 7.52 1,100,529
CENI 7.6 7.65 7.65 7.6 100
CEPB 14.5 14.75 14.4 14.5 7,243
CHAS 9.79 9 9 9 500
CHBL 1.6 1.97 1.4 1.41 27,958
CHCC 8.17 8.38 7.95 8.15 102,024
CICL 51 53.55 52.25 52.4 1,464
CLIM 6 5 5 5 0
CLOV 52.13 54.73 54.73 54.73 763
CML 1.5 1.59 1.32 1.5 28,553
COLG 595 600 582.01 599 115
COST 2.55 1.55 1.55 1.55 0
COTT 1.6 1.7 1.7 1.7 500
CPL 147.2 151.93 147 150.7 18,383
CPPL 36.51 37 34.69 34.89 31,586
CSAP 24.48 24.25 24 24.15 8,175
CSM 0.62 0.6 0.52 0.54 5,607
CSMD 11.26 11.26 11.26 11.26 562
CSUML 1.67 1.8 1.55 1.75 4,001
CWSM 1.1 1.35 1.1 1.19 27,518
DADX 18.7 19.7 19.7 19.7 2,331
DAWH 47.65 47.8 46.82 46.98 76,055
DCH 1.66 1.75 1.6 1.6 80,502
DCL 1.75 1.84 1.6 1.71 106,237
DCM 1.11 1.2 1.15 1.11 275
DEL 1.05 1.14 1.05 1.06 16,964
DFML 2.51 2.6 2.4 2.41 184,822
DFSM 1.4 1.35 1.35 1.4 1
DGKC 23.21 23.65 22.73 23.13 8,876,628
DGKC-CDEC 24.1 0 0 23.96 0
DGKC-CNOV 23.72 0 0 23.6 0
DGKC-COCT 23.42 0 0 23.31 0
DGKC-OCT 23.44 23.75 22.86 23.27 793,500
DIIL 8.16 8.9 8.9 8.16 1
DINT 26.5 26.99 25.18 25.19 602
DLL 27.79 29.17 28.9 29.17 18,308
DMTM 2.75 2.5 2.41 2.5 41,512
DOL 5.98 6.14 5.91 6 147,831
DSFL 1.89 1.93 1.82 1.84 152,185
DSIL 0.83 0.8 0.72 0.8 11,974
DSL 1.7 1.74 1.56 1.59 110,392
DWAE 0.91 1.44 0.76 1 3,106
ECOP 1.46 1.53 1.35 1.48 41,864
EFLTFC 100 0 0 100 0
EFLTFC3 96.5 0 0 96.5 0
EFOODS 24.19 24.65 24 24.51 5,022,730
EFUG 37.01 38.3 36.75 37.91 13,982
EFUL 70 71.94 68.1 71 575
ELSM 29.55 29.55 29 29 12,221
ENGRO 146.11 147 143.5 144.05 1,975,948
ENGRO-CDEC 151.72 0 0 149.21 0
ENGRO-CNOV 149.33 0 0 146.98 0
ENGRO-COCT 147.41 0 0 145.2 0
ENGRO-OCT 147.2 147.8 144.7 145.15 607,000
EPCL 8.53 8.55 8.25 8.41 236,114
EPCL-COCT 8.61 0 0 8.48 0
ESBL 1.5 1.94 1.94 1.94 1,000
EXIDE 176 177 174.01 176.02 3,492
FABL 10.37 10.4 10.15 10.18 163,812
FASM 59 58 57 57.71 700
FATIMA 20.36 21.37 20.31 21.26 11,953,602
FCCL 4.34 4.41 4.2 4.22 1,583,187
FCIBL 5.28 6 4.28 4.75 7,198
FCSC 1.81 1.99 1.56 1.77 27,028
FDIBL 1.11 1.2 1.05 1.1 9,115
FDMF 1.78 2 2 1.78 267
FECM 3.25 3.27 2.85 2.85 5,717
FECTC 5.5 5.9 5.26 5.48 1,115
FEM 1.09 1.25 1 1.05 572
FEROZ 83 84.2 82 84 8,954
FFBL 61.76 62.71 61.06 61.28 7,122,331
FFBL-CDEC 64.13 0 0 63.47 0
FFBL-CNOV 63.12 0 0 62.53 0
FFBL-COCT 62.31 0 0 61.77 0
FFBL-OCT 62.05 63.01 61.5 61.74 1,804,500
FFC 178.06 185.2 179.49 180.34 4,341,309
FFC-CDEC 184.9 0 0 186.8 0
FFC-CNOV 181.98 0 0 184.01 0
FFC-COCT 179.64 0 0 181.77 0
FFC-OCT 179.58 186 179.5 181.62 859,500
FFLM 1.46 1.46 1.41 1.46 15,000
FHAM 7.7 7.7 7.69 7.7 2,200
FHBM 6.61 6.7 6.26 6.5 48,109
FIMM 60 61.5 61.5 60 61
FLYNG 1.07 1.05 0.95 0.99 6,101
FNBM 5.8 5.95 5.95 5.8 100
FNEL 2.22 2.5 2.06 2.22 51
FPJM 0.79 0.68 0.68 0.79 2
FPRM 12.99 13 12.5 12.5 1,270
FTHM 107 101.65 101.65 101.65 0
FTSM 0.75 0.8 0.8 0.75 168
FUDLM 7.23 7.11 7.1 7.1 9,232
FZCM 61.13 64.18 64.18 64.18 826
GADT 65.22 65.5 64.5 64.58 5,201
GAIL 2.97 3.24 2.7 2.71 14,007
GAMON 0.7 0.63 0.63 0.7 1
GASF 3 3.15 3 3 19,457
GATM 59.88 60 57.05 57.51 8,062
GENP 0.53 0.59 0.55 0.55 44,436
GFIL 6 6.12 5.02 6 200
GGL 9.65 9.5 9 9.24 44,707
GHGL 44.7 46.45 43.48 44.74 2,980
GHNI 8.5 8.89 8.1 8.11 3,868
GHNL 3.25 3.5 3.15 3.24 18,513
GLAXO 69.95 70.49 69.2 69.41 1,599
GLPL 46.45 46 44.13 46.45 206
GRAYS 26.41 27.69 27.65 26.41 95
GSPM 11.34 10.34 10.34 10.34 52,300
GTYR 20.12 20.25 20.25 20.12 100
GUSM 6.7 6.5 5.7 5.7 32,811
GUTM 23.2 24.36 24 24.36 4,501
GVGL 16.49 17.4 17.4 16.49 1
GWLC 4.95 5 4.81 5 842
HABSM 29.55 29.76 28.79 29 79,723
HADC 0.44 0.48 0.31 0.44 2
HAL 13.7 14.05 13.9 14.05 100,841
HATM 2.4146 2.3623 2.3623 2.3623 0
HBL 118.91 119.2 117.5 117.67 70,414
HBL-COCT 119.97 0 0 118.61 0
HCAR 9.37 9.32 9.3 9.3 6,751
HICL 11.17 10.65 10.5 10.65 1,675
HINO 105.45 100.31 100.25 105.45 20
HINOON 27.48 27.93 27.5 27.57 720
HIRAT 4.21 4.22 4.05 4.1 190,039
HMB 19.1 19.28 18.5 18.65 13,307
HSPI 8.55 8.55 8.25 8.54 1,940
HUBC 42.57 43.17 41.62 41.67 22,469,164
HUBC-CDEC 44.2 0 0 43.16 0
HUBC-CNOV 43.51 0 0 42.52 0
HUBC-COCT 42.95 0 0 42 0
HUBC-OCT 39.5 39.95 39 39.04 97,500
HUMNL 13.76 14.76 13.4 14.26 207,199
HUSI 2.95 3.8 3.1 2.95 349
IBFL 32.45 32.5 31.96 32.08 10,643
IBLHL 12.67 13 12.4 12.52 29,647
ICI 145.09 146.9 141.51 142.66 123,993
ICI-COCT 146.38 0 0 143.79 0
ICIBL 0.28 0.29 0.29 0.28 2
ICL 21.97 23 22.95 22.99 1,000
IDRT 5.5 4.81 4.81 4.81 1,000
IDSM 4.5 4.75 4 4 10,398
IDYM 365.58 349 347.31 365.58 33
IFSL 7.94 8.25 7.62 8.25 16,306
IGIBL 1.4 1.5 1.5 1.4 1
IGIIL 59 59.5 58.5 58.5 3,107
ILTM 157.44 164.99 160 160.91 243
INDU 195.51 199.9 192.1 195.58 266
INIL 37.54 37.98 35.7 36.2 34,426
INKL 4.5 4.64 3.51 3.51 3,000
ISL 12.21 12.25 11.98 12.05 18,310
ISTM 6.52 6.49 6.49 6.52 10
JDMT 10.53 10 9.75 9.78 703
JDWS 81.77 81.81 80.99 81.02 496
JKSM 6.6 6 6 6.6 10
JOPP 8 9 8.5 8 11
JOVC 1.97 1.99 1.85 1.9 16,225
JPGL 0.9 0.95 0.87 0.9 5,018
JSBL 1.85 1.88 1.7 1.72 52,351
JSCL 5.67 5.75 5.53 5.55 2,176,211
JSGCL 15.75 16.69 16 16 10,501
JSGF 4.8 4.81 4.8 4.8 12,872
JSIL 3.65 3.78 3.61 3.64 22,244
JSVFL 4.8 4.8 4.75 4.8 64,053
KAPCO 47.45 47.4 46.5 46.73 185,625
KAPCO-CDEC 49.27 0 0 48.4 0
KAPCO-CNOV 48.49 0 0 47.68 0
KAPCO-COCT 47.87 0 0 47.1 0
KAPCO-OCT 44.39 0 0 43.62 0
KASBB 1.13 1.24 1.11 1.12 6,136
KASBM 2.86 3.5 3.1 3.1 154,985
KASBSL 2.7 2.85 2.71 2.85 10,202
KESC 1.72 1.83 1.75 1.79 328,829
KML 1.5 1.5 1.5 1.5 5,000
KOHC 6.31 6.9 6.18 6.57 96,996
KOHE 16.1 16.75 15.91 16.75 10,009
KOHP 1.96 2.25 2 2 3,001
KOIL 1.12 1.09 0.9 1.08 6,713
KOSM 1.6 1.48 1.48 1.6 1
KTML 2.85 2.9 2.55 2.85 6,987
LIBM 51.3 48.75 48.75 51.3 24
LIBT 1.7038 1.55 1.55 1.55 0
LINDE 101.97 101 100.05 101.97 134
LOTPTA 12.08 12.37 11.96 12.18 8,280,195
LOTPTA-CDEC 12.54 0 0 12.62 0
LOTPTA-CNOV 12.35 0 0 12.43 0
LOTPTA-OCT 12.14 12.4 12.01 12.22 110,500
LPCL 2.44 2.45 2.37 2.4 96,509
LPGL 15.39 14.8945 14.8945 14.8945 0
LUCK 79.85 82.75 78.55 78.92 7,064,224
LUCK-CDEC 82.92 0 0 81.74 0
LUCK-CNOV 81.61 0 0 80.52 0
LUCK-COCT 80.56 0 0 79.55 0
LUCK-OCT 80.44 82.9 79 79.19 703,500
MACFL 9.96 10.38 9.06 9.69 45,731
MARI 113.35 114 112.32 112.65 94,366
MBF 9.5 9.5 9.22 9.5 30,348
MCB 170.97 171.5 168.5 168.83 733,546
MCB-CDEC 177.53 0 0 174.87 0
MCB-CNOV 174.73 0 0 172.26 0
MCB-COCT 172.49 0 0 170.17 0
MCB-OCT 172.25 173 169.65 170.03 106,500
MEBL 19.58 20.3 19.25 20 76,772
MEHT 67.47 70.84 70.84 70.84 1,000
MERIT 22 21 21 22 20
MIRKS 54.04 54.49 53.3 53.75 2,763
MLCF 1.97 2 1.85 1.85 121,588
MODAM 0.8 0.88 0.45 0.7 37,442
MQTM 11.63 11.6 11.5 11.6 2,021
MSOT 18.19 18.44 17.19 17.19 16,750
MTIL 0.4 0.16 0.16 0.4 100
MTL 406.98 408.98 403 404.21 13,199
MUBT 0.91 1.1 0.62 0.62 2,032
MUKT 0.55 0.49 0.31 0.31 1,107
MUREB 90.5 92.25 89 89.61 15,449
MWMP 0.75 0.9 0.66 0.75 22
MZSM 2.12 2.14 1.75 2 11,787
NAGC 24.15 24.99 23.75 23.75 5,889
NATF 62.77 64 63.49 63.76 700
NATM 58.53 55.61 55.61 55.61 500
NBF 5.58 5.5 5.5 5.5 0
NBP 50.11 50.39 48.87 49 2,115,550
NBP-CDEC 52.03 0 0 50.75 0
NBP-CNOV 51.21 0 0 50 0
NBP-COCT 50.56 0 0 49.39 0
NBP-OCT 50.55 50.7 49.16 49.45 767,000
NCL 22.17 22.5 21.75 22.17 717,873
NCL-CDEC 23.02 0 0 22.96 0
NCL-CNOV 22.66 0 0 22.62 0
NCL-COCT 22.37 0 0 22.35 0
NCL-OCT 22.25 22.7 22.2 22.2 42,000
NCPL 14.16 14.24 13.8 13.92 1,298,600
NESTLE 3493.75 3505 3425 3500.62 46
NETSOL 14.35 14.65 14.25 14.34 306,788
NETSOL-CDEC 14.9 0 0 14.85 0
NETSOL-CNOV 14.67 0 0 14.63 0
NETSOL-COCT 14.48 0 0 14.45 0
NETSOL-OCT 14.5 14.65 14.4 14.4 4,000
NIB 1.47 1.49 1.42 1.42 825,006
NIBTFC 97.1259 0 0 97.1259 0
NICL 2.5 2.55 2.45 2.47 103,573
NMBL 5.29 5.45 4.9 4.93 63,614
NML 50.55 51.74 49.82 51.47 3,318,361
NML-CDEC 52.49 0 0 53.31 0
NML-CNOV 51.66 0 0 52.52 0
NML-COCT 51 0 0 51.88 0
NML-OCT 47.71 48.89 47 48.55 673,000
NONS 17.23 16.23 16.23 16.23 2,200
NOPK 16.85 17.74 17 17.1 757
NPL 15.35 15.7 14.95 15.24 827,815
NPL-CDEC 15.94 0 0 15.79 0
NPL-CNOV 15.69 0 0 15.55 0
NPL-COCT 15.49 0 0 15.36 0
NPL-OCT 15.49 0 0 15.37 0
NPSM 26.45 27 25.99 26.11 1,386
NRL 350.86 363 348.1 359.18 327,656
NSB3Y1 100.8071 0 0 100.8071 0
NSB5Y1 100 0 0 100 0
NSRM 15.8 16.4 16.4 15.8 10
OGDC 141.03 142.45 139.12 139.99 493,349
OGDC-CDEC 146.44 0 0 145 0
OGDC-CNOV 144.13 0 0 142.84 0
OGDC-COCT 142.28 0 0 141.1 0
OGDC-OCT 139.69 140.8 139 139.5 9,000
OLPL 7.85 8.09 7.75 8.04 49,484
OLSM 1.5 1.87 1.5 1.87 1,200
OLTM 0.51 0.97 0.97 0.51 1
PACE 1.4 1.45 1.35 1.39 299,346
PAEL 5.67 5.85 5.56 5.6 140,620
PAKD 30.18 31 30 30.68 5,020
PAKMI 1.49 1.45 1.32 1.44 1,313
PAKRI 16.34 16.7 16.22 16.46 501,743
PAKRI-CDEC 16.97 0 0 17.05 0
PAKRI-CNOV 16.7 0 0 16.79 0
PAKRI-COCT 16.49 0 0 16.59 0
PAKRI-OCT 16.5 16.6 16.5 16.51 4,500
PASL 1.06 1.1 1 1.04 113,409
PASM 13.25 12.8469 12.25 12.8469 13
PCAL 40 40 40 40 1,868
PECO 42 42.99 42.99 42 6
PEF 6.76 7 6.85 6.98 245,756
PFLTFC2 99.5 0 0 99.5 0
PGF 12.25 12.4 12.2 12.25 118,400
PIAA 2.1 2.28 2.01 2.05 104,848
PICT 71 71.5 70 70.96 1,031
PIF 5.59 5.65 5.58 5.61 212,908
PIL 7.5 8.5 7.55 8.48 4,797
PINL 8.5 8.59 8.4 8.5 13,411
PIOC 4.77 4.84 4.6 4.77 7,258
PKGP 14.24 14.36 13.95 13.97 189,562
PKGS 104.96 106 104 104 3,104
PMI 1.29 1.3 1.21 1.25 16,430
PMPK 140 137.7 133 140 113
PMRS 41.62 39.54 39.54 41.62 70
PMTFC6 99.1459 0 0 99.1459 0
PNGRS 2.89 2.89 2.45 2.89 101
PNSC 19.24 19.66 19.05 19.05 8,850
POL 353.24 362 357 360.39 1,407,634
POL-CDEC 392.76 0 0 373.29 0
POL-CNOV 386.56 0 0 367.72 0
POL-COCT 381.6 0 0 363.26 0
POL-OCT 356.8 362 357 361.25 442,500
PPL 193.67 194.75 192.11 192.77 391,685
PPL-CDEC 201.11 0 0 199.67 0
PPL-CNOV 197.93 0 0 196.69 0
PPL-COCT 195.39 0 0 194.3 0
PPL-OCT 194.35 195 193.6 194.2 18,500
PPP 36.15 36 35 35.07 5,458
PPVC 7.5 7.94 7.9 7.5 2
PRET 29.99 30.35 30 30 2,307
PRL 68.08 71.25 68.02 70.8 67,559
PRWM 15.8 16.4 15.31 15.5 7,446
PSEL 139 132.05 132.05 139 5
PSMC 71 74 70.7 72 7,967
PSO 265.82 266.47 262.5 263.14 300,898
PSO-CDEC 276.03 0 0 272.56 0
PSO-CNOV 271.67 0 0 268.49 0
PSO-OCT 267.93 267.98 264.51 264.95 49,500
PSYL 20.15 20.49 19.2 19.88 1,579
PTC 12.46 12.78 12.35 12.59 9,364,734
PTC-CDEC 12.94 0 0 13.04 0
PTC-CNOV 12.73 0 0 12.85 0
PTC-COCT 12.57 0 0 12.69 0
PTC-OCT 12.54 12.8 12.4 12.7 220,500
PTEC 2.71 3.2 3.2 2.71 1
QUET 38.13 36.23 36.23 38.13 150
QUICE 5.3 4.96 4.3 4.65 5,610
RAVT 0.72 1.1 0.72 0.81 58,789
REDT 1 0.4 0.4 0.4 5,000
REWM 12.94 13.55 12.1 12.49 15,589
RMPL 2730 2799.98 2600 2730 2
RUPL 38.05 39.15 38.5 39 14,653
SAIF 9.46 9.5 9.15 9.15 2,635
SANE 3 3.18 3.18 3 5
SANSM 11.38 11 10.75 10.83 1,461
SAPL 141.25 147.5 147 147.25 201
SAZEW 18.2 18.98 18.2 18.38 1,488
SBL 1.5 1.58 1.46 1.58 1,003
SCBPL 7.65 8.1 7.7 8.04 39,950
SCLL 3.22 3.54 3.1 3.15 6,150
SCM 10.96 11.4 11.1 11.34 33,492
SEARL 54.69 54.95 53.5 53.66 29,464
SEL 17.52 17.85 16.71 16.78 520
SEPCO 0.8 0.84 0.78 0.81 65,902
SEPL 36 36.6 36 36 14,913
SERT 0.86 0.5 0.5 0.5 500
SFWF 6.3 6.5 6.5 6.5 5,000
SGML 4.2 4.05 4 4 600
SHCI 2.43 2.25 1.8 2.04 8,163
SHCM 12.01 13.01 13.01 13.01 5
SHEL 223.84 226.75 221.25 221.64 17,026
SHEZ 109.99 110 107.5 109.3 526
SHFA 34 33.5 33.5 33.5 500
SHJS 83.68 87.8 84.99 83.68 102
SHSML 11 11.4 11 11 510
SIBL 1.25 1.32 1.32 1.32 1,000
SIEM 1025.81 1050 985.1 1025.81 2
SILK 2.03 2.07 1.96 1.97 69,257
SING 13 12.01 12.01 13 11
SITC 90.03 93.75 90 90 551
SKRS 2.25 2.27 2.27 2.27 4,000
SLSO 7.85 7 7 7 0
SLYT 6.27 6 5.52 5.76 5,450
SMBL 2.91 2.99 2.8 2.86 266,472
SMCPL 4.5 4.29 4.29 4.5 6
SMTM 5.9 5.01 5 5.9 157
SNAI 35.02 35.99 35.99 35.02 100
SNBL 4.98 4.99 4.87 4.94 70,550
SNBLTFC 100.16 0 0 100.16 0
SNGP 20.23 21.24 20.25 21.24 2,700,584
SNGP-COCT 20.41 0 0 21.41 0
SPL 15.08 15.35 14.8 14.85 51,487
SPLC 0.55 0.69 0.68 0.69 1,100
SRSM 2.4 2.61 2.6 2.61 814
SRVI 199.88 204.95 195.65 200 8,947
SSGC 25.48 25.75 25.05 25.5 2,671,499
SSIC 4.25 4.57 4.28 4.57 1,559
SSML 1.25 1.21 1.21 1.21 2,500
SSOM 4.49 4.4 4.3 4.4 2,000
STCL 7.15 7.3 6.66 7.18 890
STJT 29.29 29.45 29.01 29.22 7,275
STPL 8 8.2 8 8.15 703
SURC 36 36.5 36 36 4,300
SUTM 33.9 34.99 34.99 33.9 100
SZTM 6 6 6 6 70
TAJT 0.5 0.25 0.25 0.25 5,000
TDIL 10.52 11.25 9.7 10.04 30,500
TELE 0.99 1.1 0.98 0.99 610,776
TGL 10.1 10.49 9.91 10 18,284
THALL 80.96 82.79 80.5 80.59 15,859
THCCL 16.51 16.5 15.6 15.6 800
TOWL 8.08 9.08 9.08 8.08 20
TREET 46.55 47.4 46.01 46.39 25,834
TRG 1.74 1.85 1.67 1.72 447,929
TRIBL 1.34 1.48 1.11 1.34 333
TRIPF 181.26 183 180 181.26 4
TRPOL 0.5 0.75 0.45 0.45 4,169
TSBL 2.99 3.74 3.7 3.74 51,496
TSMF 1 1.34 1 1 16
TSML 62.09 65 60 61.87 681
TSPL 0.7 0.8 0.65 0.75 3,013
UBDL 33.15 31.5 31.5 31.5 0
UBL 59.45 59.4 58.5 58.55 329,791
UBL-CDEC 61.73 0 0 60.65 0
UBL-CNOV 60.76 0 0 59.74 0
UBL-COCT 59.98 0 0 59.02 0
UBL-OCT 59.93 59.21 59 59 1,500
UBLTFC4 99.5866 100 100 99.6393 7,000
ULEVER 5633.2 5714 5550 5572.69 64
UNIC 5 5.5 5.48 5 400
UPFL 1680 1754 1605.1 1680 14
UVIC 1 1.7 1.35 1.45 2,002
WAHN 37.53 37.9 37.4 37.4 4,899
WAZIR 5.14 6 6 5.14 100
WTCL 1.5 1.9 1.5 1.69 1,165,309
WTL 1.25 1.3 1.22 1.22 447,024
YOUW 1.38 1.26 1.26 1.26 5,000
ZAHT 6.5 7.5 6.5 6.57 3,301
ZIL 38.65 40 39 39.99 1,200
ZTL 4.44 4 3.71 3.99 5,156
Total Turnover 151,600,492

Share/Bookmark
Posted by Rashid Malik at 5:43 PM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)