Wednesday, October 26, 2011

KSE EOD Daily Share Price Data - 26/10/2011

For: October 26, 2011
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 2 2 1.9 1.92 26,799
ABL 63.16 64 62.5 62.69 32,694
ABL-COCT 63.27 0 0 62.77 0
ABLTFC 95.8105 0 0 95.8105 0
ABOT 102.49 103 101 102.1 1,283
ACPL 51.11 51.99 50.81 51.02 108,952
ADMM 18.5 18.5 18.25 18.49 1,049
ADOS 6.93 7.9 7.9 6.93 10
AGIC 8.5 8.5 8.1 8.47 1,651
AGIL 58 58 58 58 2,000
AGL 15 15 14 15 1,500
AGSML 8 7 7 8 53
AGTL 184.3 176.05 176.05 184.3 90
AHCL 30.83 31.05 29.29 29.3 2,485,646
AHCL-CDEC 31.74 0 0 30.14 0
AHCL-CNOV 31.26 0 0 29.7 0
AHCL-NOV 31 31 29.45 29.51 376,500
AHCL-OCT 30.82 30.5 29.28 29.32 516,500
AHI 15.89 15.5 14.89 14.89 13,487
AHL 17.96 18.34 17.2 17.71 19,659
AICL 49.64 49.5 48.6 49.4 6,785
AICL-CDEC 51.1 0 0 50.82 0
AICL-CNOV 50.34 0 0 50.07 0
AICL-COCT 49.73 0 0 49.46 0
AICL-NOV 50.36 0 0 50.09 0
AICL-OCT 49.75 0 0 49.49 0
AKBL 11.15 11.29 10.75 10.89 944,906
AKBL-CDEC 11.48 0 0 11.2 0
AKBL-CNOV 11.31 0 0 11.04 0
AKBL-COCT 11.17 0 0 10.9 0
AKBL-NOV 11.31 0 0 11.04 0
AKBL-OCT 11.1 0 0 10.91 0
AKDCL 27.5 27.47 26.13 26.33 1,630
ALQT 11.25 11.25 11.25 11.25 500
AMTEX 1.67 1.7 1.45 1.6 132,822
AMZV 0.32 0.35 0.22 0.3 9,463
ANL 4 4.19 3.9 3.93 833,400
ANL-CDEC 4.12 0 0 4.04 0
ANL-CNOV 4.06 0 0 3.98 0
ANL-COCT 4.01 0 0 3.94 0
ANL-NOV 4.06 0 0 3.98 0
ANL-OCT 4.01 4.25 3.9 3.95 24,500
ANNT 13 14 14 14 1,000
APL 403.85 404.69 396 396.87 61,485
ARM 19.9 19.9 19.88 19.9 3,700
ATBA 169.52 170 168.5 168.94 240
ATEL 37.11 37.74 37.74 37.74 0
ATFF 6 6.1 5.9 5.9 414,000
ATIL 34.49 35 33.86 33.99 1,110
ATLH 117 118 117 117.94 302
ATRL 118.78 120.4 116.1 117.57 833,559
ATRL-CDEC 122.28 0 0 120.95 0
ATRL-CNOV 120.45 0 0 119.16 0
ATRL-NOV 120.42 121.5 117.9 119.21 201,000
ATRL-OCT 119.16 120.3 116.5 117.71 200,000
BAFL 11.15 11.35 10.7 10.89 1,929,563
BAFL-CDEC 11.48 0 0 11.2 0
BAFL-CNOV 11.31 0 0 11.04 0
BAFL-NOV 11.31 0 0 11.04 0
BAFL-OCT 11.3 11.15 11.05 11.1 1,000
BAHL 29.95 30.2 29.55 29.91 175,090
BAHL-CDEC 30.83 0 0 30.77 0
BAHL-CNOV 30.37 0 0 30.31 0
BAHL-COCT 30 0 0 29.95 0
BAHL-NOV 30.38 0 0 30.33 0
BAHL-OCT 30.02 0 0 29.96 0
BATA 785.18 824.43 790 819.68 619
BCL 28.5 28.5 28.25 28.26 5,055
BERG 11.79 12 11.6 11.91 4,762
BFMOD 5.56 5 5 5.56 7
BHAT 229 217.6 217.6 229 100
BIFO 68.59 71.99 65.17 70.64 855
BILF 1 1.5 0.55 1 343
BIPL 3.52 3.5 3.33 3.33 88,501
BNWM 14 14.35 13.3 13.45 11,608
BOK 4.47 4.55 4.08 4.5 38,883
BOP 5.94 6.08 5.79 5.83 319,287
BRR 2 2.24 1.9 1.95 2,198
BWCL 8.11 9.11 9.11 8.11 100
BYCO 6.89 6.98 6.75 6.77 399,510
CENI 7.16 7.5 7.06 7.5 1,500
CEPB 14.06 14.2 13.91 13.98 6,604
CFL 10.55 10.5 9.55 10.5 2,555
CHBL 1.41 1.41 1.4 1.4 500
CHCC 7.66 8.19 7.5 8.01 197,042
CICL 48.67 50 48 49.79 3,909
CJPL 0.46 0.29 0.29 0.46 58
CLCPS 3.615 2.62 2.62 3.62 1
CML 1.47 1.43 1.07 1.24 94,179
COLG 572.79 580 552 572.25 122
COTT 1.7 1.11 1.11 1.11 1,000
CPL 140.69 143.49 137.5 139.79 4,017
CPPL 29.62 30.4 28.14 28.14 14,022
CRTM 10.5 11.5 11.5 10.5 100
CSAP 23.9 24.7 23.25 23.59 40,885
CSIL 1.46 2 2 1.46 10
CSUML 1.75 1.74 1.7 1.74 23,501
DADX 30.53 32.05 32.05 32.05 953
DAWH 38.96 40.8 37.06 37.39 244,529
DBCI 1.8 1.93 1.93 1.8 1
DCH 1.61 1.67 1.52 1.52 11,891
DCL 1.74 1.8 1.62 1.66 66,965
DEL 0.88 1.09 0.86 0.86 9,495
DFML 2.63 2.79 2.43 2.51 39,802
DFSM 1.79 1.21 1.21 1.79 1
DGKC 22.22 22.11 21.11 21.11 3,893,269
DGKC-CDEC 22.87 0 0 21.72 0
DGKC-CNOV 22.53 0 0 21.39 0
DGKC-COCT 22.26 0 0 21.14 0
DGKC-NOV 22.45 22.29 21.33 21.33 547,000
DGKC-OCT 22.25 22.25 21.14 21.14 525,000
DIIL 8.2 9.2 9.18 8.2 310
DLL 25.28 26.54 24.02 25.01 58,934
DMTM 2.4 3.4 3.4 2.4 5
DNCC 1.14 1.3 1.3 1.3 1,500
DOL 5.52 5.6 5.2 5.24 208,687
DSFL 1.7 1.74 1.65 1.68 102,736
DSIL 0.64 0.73 0.55 0.63 215,493
DSL 1.45 1.5 1.41 1.45 8,285
ECOP 2.49 3.25 2.21 3.08 614,084
EFLTFC 100 0 0 100 0
EFLTFC3 96.9567 98 98 96.9626 69
EFOODS 23.52 23.9 22.5 22.54 91,748
EFUG 37.29 37.29 35.7 37.25 1,055
EFUL 70 70 68.1 68.55 956
ELSM 20.02 20.8 20.49 20.02 71
ENGRO 115.99 114.8 110.2 110.2 2,625,196
ENGRO-CDEC 119.41 0 0 113.36 0
ENGRO-CNOV 117.62 0 0 111.69 0
ENGRO-COCT 116.19 0 0 110.34 0
ENGRO-NOV 117.56 115.51 111.69 111.81 645,000
ENGRO-OCT 116.2 115.5 110.39 110.61 640,500
EPCL 7.87 7.99 7.6 7.63 157,599
EPCL-COCT 7.88 0 0 7.64 0
EWLA 1.39 1.03 1.02 1.02 1,500
EXIDE 168.53 169.99 169 168.53 31
FABL 10.06 10.71 10.3 10.39 393,231
FANM 3.98 4 3.6 4 25,100
FASM 52.2 53.5 53.5 52.2 50
FATIMA 24.65 24.82 23.52 24.25 17,300,236
FCCL 3.79 3.86 3.52 3.6 344,550
FCIBL 4.79 5.49 4.07 4.79 179
FCSC 1.7 2.45 1.71 1.8 147,544
FDIBL 1.2 1.19 1.06 1.07 16,515
FDMF 2 2 2 2 10
FECM 2.79 2.7 2.5 2.7 11,002
FECTC 5.5 5.5 5.5 5.5 1,860
FEM 0.99 1 0.85 0.85 15,508
FEROZ 80 78.1 78.1 80 45
FFBL 62.28 62.99 59.17 59.26 11,661,865
FFBL-CDEC 64.11 0 0 60.96 0
FFBL-CNOV 63.16 0 0 60.06 0
FFBL-COCT 62.39 0 0 59.34 0
FFBL-NOV 62.83 63.18 59.7 59.82 1,519,500
FFBL-OCT 62.34 63 59.23 59.3 2,714,500
FFC 178.34 179.5 171.25 173.06 3,829,694
FFC-CDEC 183.59 0 0 178.03 0
FFC-CNOV 180.85 0 0 175.39 0
FFC-COCT 178.65 0 0 173.29 0
FFC-NOV 180.13 180.2 173 174.81 672,000
FFC-OCT 178.87 179 172 173.44 574,500
FFLM 1.7 1.5 1.5 1.5 15,000
FHAM 7.75 7.75 7.6 7.75 10,000
FHBM 6.58 6.55 6.51 6.51 24,603
FLYNG 0.94 0.99 0.86 0.94 20,791
FNBM 4.75 4.7 3.85 4.7 3,520
FPRM 11.51 11.5 10.9 11.5 45
FRCL 2 1.87 1.87 2 1
FUDLM 6.4 6.77 6.49 6.77 10,210
FZCM 72.06 75.49 72 72.06 33
FZTM 244 245.81 232 244 17
GADT 50.51 50.45 50 50.51 56
GAIL 2.89 2.8 2.6 2.89 310
GASF 2.93 3.15 2.7 2.79 115,104
GATI 67.5 70.7 68.48 69.03 2,230
GATM 29.54 28.9 28.07 28.41 1,156
GENP 0.5 0.36 0.36 0.5 1
GGL 8.52 9 8.5 8.67 38,053
GHGL 41.17 42 39.12 39.6 16,802
GHNI 7 6.9 6.25 6.7 5,004
GHNL 3.02 3.27 3 3.02 11
GLAXO 68.92 68.26 67.01 68.06 1,557
GLPL 46.45 44.13 44.13 46.45 10
GRAYS 25.25 26 26 25.25 60
GSPM 10.43 10.23 10.23 10.43 25
GUSM 5.96 6 5.7 5.71 694
GUTM 26.84 26.5 26.5 26.84 25
GVGL 17 16 16 17 51
GWLC 5.45 5.48 5.15 5.45 103
HABSM 28.1 28.5 27.5 27.88 70,820
HADC 0.35 0.29 0.22 0.28 1,501
HAJT 0.3 0.33 0.22 0.33 2,000
HAL 11.58 11.7 11.5 11.5 2,995
HATM 2.3409 2.3394 2.3394 2.3394 0
HBL 116.28 116.78 115.7 116.14 19,961
HBL-COCT 116.48 0 0 116.29 0
HCAR 9.5 9.8 9.26 9.55 15,239
HICL 10.35 10.5 10.02 10.1 4,885
HINO 108 102.6 102.6 108 2
HINOON 28.09 27.65 27.65 28.09 100
HIRAT 2.89 3.47 2.76 2.8 88,110
HMB 18.06 18.49 17.63 18 10,125
HSPI 8.93 9 8.6 9 3,035
HUBC 36.38 36.5 36.1 36.1 1,022,035
HUBC-CDEC 37.45 0 0 37.14 0
HUBC-CNOV 36.89 0 0 36.59 0
HUBC-COCT 36.44 0 0 36.15 0
HUBC-NOV 36.91 37.1 36 36.55 10,000
HUBC-OCT 36.5 36.8 36.1 36.1 4,500
HUMNL 16.31 17 16.31 16.66 107,406
HUSS 13.02 14.02 12.02 13.65 708
IBFL 28.97 29.88 28.65 29 1,875
IBLHL 10.92 11.92 10.99 11.92 25,154
ICI 129.73 130 124 129.16 37,269
ICI-COCT 129.96 0 0 129.33 0
ICIBL 0.29 0.35 0.22 0.27 15,958
IDSM 3.25 4.25 3.55 4.25 19,446
IFSL 7.26 7.26 7.25 7.25 2,100
IGIIL 54 53.01 52 52.02 5,300
INDU 195.11 204.85 199.5 199.6 4,818
INIL 34.98 35 34 34.5 25,300
INKL 4.05 4.7 4.7 4.7 2,000
ISL 11.56 11.52 11 11 63,850
JDMT 10 9.05 9.05 10 2
JDWS 83 83.9 83 83 3,098
JOVC 1.52 1.63 1.46 1.5 37,757
JPGL 0.75 0.77 0.7 0.71 38,682
JSBL 1.66 1.74 1.65 1.67 253,701
JSCL 5.07 5.1 4.71 4.83 2,508,181
JSGCL 16 16.49 15.35 15.75 3,006
JSGF 4.7 4.7 4.6 4.6 122,863
JSIL 3.4 3.45 3.22 3.3 10,696
JSVFL 4.3 4.5 4.35 4.41 73,225
KAPCO 41.36 41.8 41.25 41.53 220,355
KAPCO-CDEC 42.58 0 0 42.72 0
KAPCO-CNOV 41.94 0 0 42.09 0
KAPCO-COCT 41.43 0 0 41.58 0
KAPCO-NOV 41.96 0 0 42.11 0
KAPCO-OCT 41.45 0 0 41.6 0
KASBB 1.25 1.35 1.14 1.2 24,405
KASBSL 2.7 3 2.6 2.7 36,681
KESC 1.7 1.7 1.56 1.6 752,756
KHYT 13.95 13.5 13.5 13.5 0
KOHC 7.63 8.63 8.1 8.63 790,283
KOIL 0.95 0.99 0.8 0.8 60,361
KSBP 27.43 26.25 26.06 27.43 125
KTML 2.7 2.52 2.5 2.51 1,002
LINDE 105 100.25 100 100 650
LOTPTA 11.96 12.18 11.51 11.61 6,415,061
LOTPTA-CDEC 12.31 0 0 11.94 0
LOTPTA-CNOV 12.13 0 0 11.77 0
LOTPTA-NOV 12.03 12.15 11.7 11.74 159,500
LOTPTA-OCT 12.02 12.2 11.62 11.71 427,000
LPCL 2.28 2.3 2.19 2.19 120,499
LUCK 80.35 81.85 79 79.75 1,143,378
LUCK-CDEC 82.72 0 0 82.04 0
LUCK-CNOV 81.48 0 0 80.83 0
LUCK-COCT 80.49 0 0 79.85 0
LUCK-NOV 80.84 82 80 80.34 103,000
LUCK-OCT 80.85 82 79.25 79.66 211,500
MACFL 7.72 7.95 7.01 7.65 993
MARI 91.01 93.8 89.3 92.03 91,674
MBF 9.2 9.49 8.8 9.25 70,625
MCB 161.64 162.3 158.35 159.03 283,379
MCB-CDEC 166.4 0 0 163.6 0
MCB-CNOV 163.91 0 0 161.17 0
MCB-COCT 161.92 0 0 159.24 0
MCB-NOV 163.44 164 160.5 160.77 39,500
MCB-OCT 162.01 162.25 158.61 158.99 65,500
MEBL 19.17 19.01 18.81 19.01 11,892
MERIT 22 21.02 20.95 22 70
MFFL 79.2 83.16 80.1 79.2 202
MLCF 1.67 1.7 1.66 1.67 82,182
MODAM 0.69 0.88 0.42 0.42 22,062
MQTM 9.5 8.5 8.5 8.5 500
MRNS 52.3 51.25 51 51.1 2,420
MSCL 9.04 8.137 8.137 8.137 0
MTIL 0.4 0.49 0.49 0.4 1
MTL 361.87 368 351 355.77 77,681
MUKT 0.33 0.39 0.25 0.33 12
MUREB 72.22 73.01 72 72.45 1,629
MWMP 0.67 0.79 0.67 0.79 2,003
MZSM 1.95 1.94 1.8 1.8 8,502
NAGC 18.92 19.5 18.85 18.92 302
NBP 43.96 43.99 42.5 42.69 1,161,864
NBP-CDEC 45.25 0 0 43.92 0
NBP-CNOV 44.58 0 0 43.27 0
NBP-COCT 44.04 0 0 42.75 0
NBP-NOV 44.5 44.51 43.01 43.24 167,000
NBP-OCT 44.08 43.9 42.6 42.79 392,000
NCL 19.79 20.5 18.79 19.04 1,061,933
NCL-CDEC 20.37 0 0 19.59 0
NCL-CNOV 20.07 0 0 19.3 0
NCL-COCT 19.82 0 0 19.06 0
NCL-NOV 20.25 19.24 19.24 19.24 19,500
NCL-NOVB 18.25 17.36 17.26 17.31 1,000
NCL-OCT 20 19.5 19 19.02 10,500
NCL-OCTB 18 18 18 17.07 0
NCPL 13.9 14.1 13.82 14 528,297
NESTLE 3260.76 3375 3202.01 3332.9 134
NETSOL 13.68 13.76 13.01 13.11 151,817
NETSOL-CDEC 14.08 0 0 13.49 0
NETSOL-CNOV 13.87 0 0 13.29 0
NETSOL-COCT 13.7 0 0 13.13 0
NETSOL-NOV 13.88 0 0 13.29 0
NETSOL-OCT 13.71 13.4 13.4 13.4 2,000
NIB 1.4 1.44 1.39 1.4 1,161,742
NIBTFC 97.1036 0 0 97.1036 0
NICL 2.27 2.4 2.2 2.31 380,002
NJICL 57.75 54.9 54.9 54.9 1,016
NMBL 5.52 5.65 5.4 5.6 168,547
NML 42.3 41.99 40.19 40.22 2,797,674
NML-CDEC 43.55 0 0 41.37 0
NML-CNOV 42.89 0 0 40.76 0
NML-COCT 42.37 0 0 40.27 0
NML-NOV 42.61 42.25 40.48 40.6 397,000
NML-OCT 42.52 41.9 40.4 40.44 287,500
NONS 14.75 15.75 14.4 14.75 30
NPL 13.98 14.15 13.85 13.89 370,922
NPL-CDEC 14.39 0 0 14.29 0
NPL-CNOV 14.18 0 0 14.08 0
NPL-COCT 14 0 0 13.91 0
NPL-NOV 14.18 0 0 14.08 0
NPL-OCT 14.01 0 0 13.91 0
NRL 325.19 334.9 308.94 310.82 314,938
NSB3Y1 100.8071 0 0 100.8071 0
NSB5Y1 100 0 0 100 0
OGDC 133.05 133.8 131 132.77 205,832
OGDC-CDEC 136.97 0 0 136.58 0
OGDC-CNOV 134.92 0 0 134.56 0
OGDC-COCT 133.28 0 0 132.94 0
OGDC-NOV 132.49 132.75 131 132.75 63,500
OGDC-OCT 132.88 133 132.15 132.64 82,000
OLPL 7.01 6.9 6.61 7.01 325
OLTM 0.51 1.3 0.74 0.51 12
OTSU 32.5 31.8 30.88 32.5 105
PACE 1.64 1.73 1.56 1.6 266,198
PAEL 5.11 5.44 4.91 5.2 44,444
PAKD 35.03 34.01 34.01 34.01 500
PAKMI 1.11 1.1 1.1 1.1 64,739
PAKRI 15.89 16.17 15.5 15.53 146,546
PAKRI-CDEC 16.36 0 0 15.98 0
PAKRI-CNOV 16.11 0 0 15.74 0
PAKRI-COCT 15.92 0 0 15.55 0
PAKRI-NOV 16.12 0 0 15.75 0
PAKRI-OCT 16 0 0 15.56 0
PAKT 67.6 67.99 65 65.32 1,212
PASL 0.98 0.98 0.89 0.93 114,064
PASM 10.85 11.24 11.24 10.85 25
PCAL 37 36 36 36 0
PECO 40.4 40.4 38.5 40.4 245
PEF 7.19 7.59 7.1 7.11 48,051
PFLTFC2 100 0 0 100 0
PGF 12.5 12.74 12.1 12.25 126,596
PIAA 2.01 2.1 1.82 1.93 118,509
PICT 70 70.75 69 69.99 581,039
PIF 5.4 5.4 5.15 5.22 56,417
PIL 10.25 10 10 10.25 64
PIOC 4.31 4.21 3.9 4.08 24,101
PKGP 12.65 12.98 12.46 12.5 226,011
PKGS 90.29 90.25 87 87.67 25,450
PMI 1.13 1.24 1.1 1.1 402,000
PMPK 140 138.92 133 140 2
PMRS 45.8 45.3974 45.3974 45.3974 0
PMTFC6 99.8037 0 0 99.8037 0
PNGRS 3.5 3.8 3.8 3.5 100
PNSC 17.91 17.5 16.91 16.91 22,635
POL 356.26 357.75 350 350.52 621,514
POL-CDEC 366.75 0 0 360.59 0
POL-CNOV 361.27 0 0 355.25 0
POL-COCT 356.89 0 0 350.98 0
POL-NOV 359.57 358 353 353.18 137,500
POL-OCT 357.17 356.5 350.25 350.76 332,500
PPL 175.24 176.05 172.4 173.98 286,362
PPL-CDEC 180.4 0 0 178.98 0
PPL-CNOV 177.7 0 0 176.33 0
PPL-COCT 175.55 0 0 174.21 0
PPL-NOV 176.5 177.25 174.1 175.91 31,500
PPL-OCT 175.41 175.99 172.5 174.5 31,000
PPP 33 34 33 33.07 4,019
PRL 71.05 73.84 67.5 67.71 23,587
PSMC 65.57 68.64 65 68.28 14,182
PSO 241.13 241.35 229.08 230.92 296,987
PSO-CDEC 248.23 0 0 237.55 0
PSO-CNOV 244.52 0 0 234.03 0
PSO-NOV 243.1 243 231.5 234.16 88,500
PSO-OCT 241.38 241.7 229.32 231.12 97,500
PSYL 17.35 17.45 16.35 17.43 2,468
PTC 10.89 10.98 10.65 10.71 470,873
PTC-CDEC 11.21 0 0 11.02 0
PTC-CNOV 11.04 0 0 10.85 0
PTC-COCT 10.91 0 0 10.72 0
PTC-NOV 11.05 0 0 10.86 0
PTC-OCT 10.9 10.95 10.71 10.71 64,500
QUET 36.63 34.8 34.8 36.63 50
QUICE 4.4 3.8 3.75 3.79 603
RAVT 0.87 1.19 0.75 0.87 39,735
REST 6.99 5.99 5.99 6.99 1
REWM 10.13 10.51 10.45 10.13 20
RICL 7.24 7.7 7.7 7.7 1,500
RMPL 2807.5 2700 2699.99 2700 50
SAIF 6.13 6.99 5.25 6.46 6,573
SAPL 147.17 145 145 147.17 150
SAZEW 18.97 18.9 18.18 18.47 2,700
SBL 1.68 1.69 1.55 1.56 16,145
SCBPL 7.64 7.98 7.57 7.58 510
SCL 75 71.25 71.25 75 1
SCLL 2.99 3 3 3 1,000
SCM 9.65 9.6 9.51 9.6 6,000
SEARL 48.63 49 49 48.63 12
SEL 15.92 16.55 16.55 16.55 500
SEPCO 0.78 0.75 0.65 0.7 73,413
SEPL 35.38 37 35.5 36.03 13,500
SFL 100 105 105 105 0
SHCI 2.05 1.75 1.75 2.05 10
SHEL 199.88 202 196 197.08 10,421
SHEZ 109.84 113.25 107 109.84 204
SHSML 10.79 10.7 10.11 10.12 7,002
SIBL 1.6 1.5 1.25 1.5 8,469
SIEM 984.78 990 935.55 936.15 128
SILK 1.85 1.9 1.75 1.78 351,235
SITC 84.4 86.8 82 83.89 3,516
SLYT 5.4 5.32 4.46 5.05 2,431
SMBL 2.39 2.46 2.3 2.34 196,653
SMCPL 4.49 4.45 4.45 4.49 100
SMTM 4.8 5.2 4.55 4.8 4
SNAI 33.13 33.95 31.5 33.13 112
SNBL 4.96 5 4.81 4.83 134,001
SNGP 16.84 17 16.8 16.8 3,907
SNGP-COCT 16.87 0 0 16.82 0
SPL 13.61 12.8 12.61 12.61 150,293
SRSM 3.5 2.65 2.65 3.5 10
SRVI 212 212.25 204 205 4,794
SSGC 19.99 20 19.4 19.52 7,177
SSML 1.12 1.3 1.3 1.3 2,000
SSOM 4.05 4.3 4.11 4.26 7,500
STCL 7.65 8 7.77 7.65 2
STJT 20.05 20 19.1 19.3 1,720
STPL 7.5 7.44 7.3 7.5 2
SURC 26.95 28 26.05 26.05 4,682
TDIL 10 10 10 10 220
TELE 0.95 1 0.9 0.9 168,502
TGL 8.74 8.75 8 8.08 26,527
THALL 80.99 80.01 77.99 78.13 12,100
THCCL 15.6 15.5 14.6 15.5 3
TREET 44.34 44.4 42.2 42.21 11,550
TRG 1.7 1.75 1.62 1.66 256,805
TRIBL 1.53 1.3 1.05 1.3 10,258
TRIPF 184.53 188.2 183.05 185 7,603
TRPOL 0.65 0.5 0.5 0.65 10
TRSM 2.23 2.01 2.01 2.23 1
TSMF 1 1.32 1 1 499
TSML 61.85 61.84 61.84 61.85 26
TSPL 0.72 0.58 0.55 0.56 3,010
UBDL 27.45 26.08 26.08 26.08 500
UBL 56.48 56.5 55 55.69 201,158
UBL-CDEC 58.14 0 0 57.29 0
UBL-CNOV 57.27 0 0 56.44 0
UBL-COCT 56.58 0 0 55.76 0
UBL-NOV 57 57.25 57.25 57.25 500
UBL-OCT 57 56.25 54.17 54.22 1,500
UBLTFC 91 0 0 91 0
UBLTFC2 95 0 0 95 0
UBLTFC4 100.0071 99.6 99.6 99.9455 5,000
UDPL 11.1772 11.154 11.154 11.154 0
ULEVER 5712.01 5810 5527 5656.11 32
UPFL 1643.54 1699 1561.38 1643.54 2
WAHN 31 31.13 31.13 31 35
WAZIR 5.6 6.5 6.5 5.6 100
WTCL 1.68 1.7 1.52 1.65 152,954
WTL 1.13 1.19 1 1.06 235,458
YOUW 1.21 1.18 1.05 1.05 1,002
ZIL 34.39 34.9 34.9 34.39 100
Total Turnover 93,330,596

Share/Bookmark
Posted by Rashid Malik at 6:01 PM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)