Wednesday, November 2, 2011

KSE EOD Daily Share Price Data - 02/11/2011

For: November 02, 2011
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AABS 95.32 93.9917 93.9917 93.9917 0
AACIL 1.9 2 1.99 1.99 2,001
ABL 63.22 63.8 62.66 63.01 3,762
ABLTFC 95.8105 0 0 95.8105 0
ABOT 102.17 102.49 100.5 102 1,777
ACPL 52 53.49 52.1 53 31,952
ADMM 18.5 18 18 18.5 200
ADOS 5.94 6.84 5.5 5.94 210
AGIL 62.97 63 62 62.05 585
AGL 14.64 14.99 14.01 14.95 3,700
AGSML 8 8.15 7 8 12
AGTL 178.05 180 174 178.02 1,595
AHCL 30.73 31 29.84 30.07 830,758
AHCL-CDEC 31.54 0 0 30.85 0
AHCL-CJAN 31.92 0 0 31.22 0
AHCL-CNOV 31.07 0 0 30.39 0
AHCL-NOV 30.95 31.25 30.11 30.15 153,500
AHI 15.11 16 15 15.91 6,001
AHL 17.32 17.7 17.02 17.13 2,944
AICL 48.19 48 47 47.54 23,509
AICL-CDEC 49.46 0 0 48.77 0
AICL-CJAN 50.05 0 0 49.36 0
AICL-CNOV 48.72 0 0 48.04 0
AICL-NOV 48.74 0 0 48.06 0
AKBL 10.81 10.84 10.75 10.76 186,883
AKBL-CDEC 11.09 0 0 11.04 0
AKBL-CJAN 11.23 0 0 11.17 0
AKBL-CNOV 10.93 0 0 10.87 0
AKBL-NOV 10.95 10.9 10.9 10.9 4,500
AKDCL 26.73 26.01 26 26.73 400
ALNRS 53.13 55.4 55 53.13 77
ALQT 11.75 11.7 11.7 11.7 0
AMTEX 1.45 1.52 1.45 1.51 119,809
AMZV 0.35 0.44 0.27 0.33 5,828
ANL 4.01 4.1 3.9 3.93 748,570
ANL-CDEC 4.12 0 0 4.03 0
ANL-CJAN 4.16 0 0 4.08 0
ANL-CNOV 4.05 0 0 3.97 0
ANL-NOV 4.09 4.14 3.95 3.99 210,000
ANSS 7.75 8.5 8.45 8.5 5,500
APL 414.95 430 409.6 422.58 195,498
ARM 20 20 20 20 260
ATBA 168.22 169.3 163 169.27 439
ATEL 40 40 40 40 600
ATFF 5.9 5.95 5.95 5.95 1,500
ATIL 35.16 35.48 35 35.16 372
ATRL 122.59 125.65 121 123.87 1,213,204
ATRL-CDEC 125.82 0 0 127.08 0
ATRL-CJAN 127.32 0 0 128.6 0
ATRL-CNOV 123.93 0 0 125.18 0
ATRL-NOV 123.71 126.4 122.01 124.91 377,500
BAFL 10.9 11.04 10.8 10.99 822,310
BAFL-CDEC 11.19 0 0 11.27 0
BAFL-CJAN 11.32 0 0 11.41 0
BAFL-CNOV 11.02 0 0 11.11 0
BAFL-NOV 11.02 0 0 11.11 0
BAHL 30 30.25 29.76 29.92 54,007
BAHL-CDEC 30.79 0 0 30.7 0
BAHL-CJAN 31.16 0 0 31.06 0
BAHL-CNOV 30.33 0 0 30.24 0
BAHL-NOV 30.34 0 0 30.25 0
BATA 797.9 770 765 797.9 25
BAWS 10.11 11 11 10.11 50
BCL 27 27 27 27 522
BERG 14.67 14.1 13.67 13.81 7,948
BFMOD 5.56 4.76 4.61 5.56 100
BHAT 229 239.99 239.99 229 1
BIFO 70.64 71.9 71.9 70.64 9
BILF 1 1 0.55 0.78 799
BIPL 3.43 3.44 3.3 3.38 6,657
BNWM 14.15 15.15 14.5 14.64 34,798
BOK 4.75 4.99 4.6 4.7 2,660
BOP 5.81 5.88 5.72 5.8 135,354
BPL 22.79 23.9 23 23 6,050
BROT 0.3 0.32 0.32 0.3 11
BRR 1.91 2.4 2.4 1.91 1
BUXL 6 5.11 5.1 6 120
BYCO 6.8 7.3 6.66 6.98 911,214
CENI 7.48 7.1 6.75 7 11,100
CEPB 14.5 14.25 14 14.2 12,700
CFL 9.61 10.6 10.59 10.6 3,000
CHBL 1.25 1.4 1.07 1.26 9,141
CHCC 7.97 7.9 7.5 7.84 14,361
CICL 49.16 50.9 49.9 50.81 1,600
CLOV 59.3 57 56.35 59.3 140
CML 1.33 1.25 1.1 1.33 62
COLG 534.83 555 555 534.83 3
COTT 1.42 1.2 1.2 1.2 1,000
CPL 147.78 147.4 145.45 146.34 6,799
CPPL 23.95 24.99 23.6 24.56 4,718
CRTM 10.05 11 10 10.96 4,800
CSAP 21.01 21.05 21.01 21.02 1,185
CSIL 2.4 2.5 2.01 2.4 101
CSM 0.54 0.69 0.55 0.54 2
CSMD 11.04 11.98 11.05 11.28 6,697
CWSM 1.25 1.38 1.02 1.25 2
DADX 38.45 40.37 39.41 39.41 91
DATM 0.26 0.6 0.6 0.26 15
DAWH 40.36 41.37 39 39.64 182,868
DBCI 1.51 1.76 1.5 1.5 502
DCH 1.55 1.6 1.48 1.55 11,000
DCL 1.5 1.6 1.4 1.51 36,774
DEL 0.8 1.08 0.85 0.86 4,505
DFML 2.37 2.5 2.26 2.35 92,519
DGKC 20.88 21.27 20.64 20.98 2,900,823
DGKC-CDEC 21.43 0 0 21.52 0
DGKC-CJAN 21.69 0 0 21.78 0
DGKC-CNOV 21.11 0 0 21.2 0
DGKC-NOV 20.98 21.37 20.76 21.14 429,000
DINT 23.5 24.39 22.33 23.5 101
DLL 25.05 25.01 25 25 5,000
DMTM 2.66 3.5 3.49 2.66 2
DOL 5.05 5.19 5.01 5.06 26,296
DSFL 1.66 1.75 1.6 1.69 325,597
DSIL 0.57 0.78 0.62 0.69 90,512
DSL 1.55 1.6 1.42 1.47 6,503
DWAE 0.9 1 1 0.9 1
DWSM 2 1.91 1.9 2 200
ECOP 2.39 2.54 2.4 2.4 12,003
EFLTFC3 96.9626 0 0 96.9626 0
EFOODS 25.16 26 25 25.29 358,427
EFUG 36.34 36.95 36.95 36.34 2
EFUL 69.5 69.1 69.1 69.1 500
ELSM 19.56 20 19.26 19.56 458
EMCO 1.7 1.78 1.78 1.7 1
ENGRO 124.14 125.44 120.8 123.99 4,751,408
ENGRO-CDEC 127.41 0 0 127.2 0
ENGRO-CJAN 128.93 0 0 128.73 0
ENGRO-CNOV 125.5 0 0 125.3 0
ENGRO-NOV 125.04 125.9 121.51 124.93 1,187,000
EPCL 7.85 8.28 7.79 8.05 311,058
ESBL 1.79 1.31 1.31 1.31 1,000
EWLA 1.4 1.25 1.25 1.25 1,000
EXIDE 167.71 169.99 166 167.71 24
FABL 10.29 10.3 10.1 10.11 211,270
FANM 4 3.5 3.5 4 97
FATIMA 25.29 25.6 24.41 25.01 8,591,710
FCCL 3.75 4.17 3.67 4.09 1,059,231
FCIBL 4.5 5.48 5.48 4.5 1
FCSC 1.82 2 1.65 1.88 197,281
FDIBL 1.09 1.05 1.01 1.01 4,992
FDMF 1.7 1.9 1.9 1.7 22
FECM 2.99 3.14 2.52 2.52 3,082
FEM 0.9 1 0.85 0.9 2,561
FEROZ 80.09 79.9 79.85 79.85 640
FFBL 60.49 60.55 59.11 59.96 4,639,421
FFBL-CDEC 62.08 0 0 61.51 0
FFBL-CJAN 62.82 0 0 62.25 0
FFBL-CNOV 61.15 0 0 60.59 0
FFBL-NOV 60.96 61 59.3 60.32 1,402,000
FFC 189.25 185.5 180 180.92 3,830,632
FFC-CDEC 194.23 0 0 185.61 0
FFC-CJAN 196.55 0 0 187.83 0
FFC-CNOV 191.33 0 0 182.83 0
FFC-NOV 190.28 186.27 181.49 182.11 995,000
FFLM 1.5 1.5 1.4 1.5 80,500
FHAM 7.44 8 7.5 7.57 1,000
FHBM 6.69 6.68 6.62 6.62 6,400
FLYNG 0.87 0.98 0.9 0.94 12,552
FNBM 4.5 4.5 4.05 4.32 5,050
FNEL 1.62 1.75 1.52 1.65 2,427
FUDLM 6.5 6.79 6.5 6.5 10
FZCM 70.01 72.68 69 70.01 11
FZTM 244 250 250 244 3
GADT 41.43 42.7 41.51 42.06 2,201
GASF 2.97 3.06 2.9 2.95 59,901
GATM 23.62 23.99 23 23.15 1,704
GENP 0.33 0.36 0.29 0.35 62,407
GFIL 3.2 3.17 3.17 3.2 100
GGL 8.5 8.68 8.45 8.49 1,446
GHGL 38.95 39.5 38.2 38.67 885
GHNI 6.9 7.1 6.9 7.1 5,386
GLAXO 68.78 69.18 68.5 69.1 1,836
GLPL 46.45 44.13 44.13 46.45 1
GRYL 3 3 3 3 500
GSPM 6.52 6.53 6.53 6.52 100
GTYR 17.3 17.85 16.78 16.85 2,320
GUSM 4.71 5.15 3.82 3.86 3,594
GVGL 16 15 15 16 140
GWLC 5 5 4.91 5 194
HABSM 27.7 27.9 27.5 27.52 21,885
HADC 0.28 0.35 0.21 0.28 2
HAL 12.97 13.08 12.9 13 11,245
HBL 117.54 119 116.18 118.73 47,396
HCAR 9.16 9.4 9.01 9.4 8,502
HICL 9.8 10 10 10 1,707
HINOON 29.19 30 29.99 30 500
HIRAT 2.7 2.85 2.84 2.84 1,001
HSPI 9.03 9.38 9.34 9.37 1,000
HUBC 36.99 37.44 36.8 37.26 425,834
HUBC-CDEC 37.96 0 0 38.23 0
HUBC-CJAN 38.42 0 0 38.68 0
HUBC-CNOV 37.4 0 0 37.65 0
HUBC-NOV 37.41 0 0 37.67 0
HUMNL 16.5 16.48 16.48 16.48 1,000
IBFL 29.8 29.75 29.75 28.87 10,248
IBLHL 12.31 12.22 11.75 11.91 12,970
ICI 131.69 137 131 133.57 75,460
ICIBL 0.26 0.3 0.26 0.28 525
IFSL 7.55 7.55 7.4 7.46 2,300
IGIBL 1.38 1.21 1.21 1.21 2,100
INDU 202 201.89 201 201 2,028
INIL 32.54 32.99 31.5 31.74 8,166
INKL 4.7 4.2258 4.2258 4.2258 0
ISIL 65.5 64 64 64 500
ISL 11.24 11.06 11.05 11.05 2,327
JDMT 10.01 11.01 9.33 10.01 66
JOVC 1.4 1.54 1.3 1.41 206,192
JPGL 0.62 0.8 0.63 0.68 765,407
JSBL 1.69 1.69 1.6 1.66 59,684
JSCL 5.58 5.66 5.43 5.46 899,453
JSGCL 15.99 15.98 15.1 15.1 1,202
JSGF 5.01 5.39 4.96 5.18 7,780
JSIL 3.39 3.94 3.1 3.34 12,629
JSVFL 4.65 4.89 4.38 4.65 9
JVDC 63.5 62 60.33 63.5 205
KAPCO 41.06 41.2 40.9 40.99 107,505
KAPCO-CDEC 42.14 0 0 42.05 0
KAPCO-CJAN 42.64 0 0 42.56 0
KAPCO-CNOV 41.51 0 0 41.42 0
KAPCO-NOV 41.84 0 0 41.44 0
KASBB 1.25 1.35 1.25 1.29 4,163
KASBM 2.2 2.5 2.5 2.5 500
KASBSL 2.7 2.95 2.65 2.71 1,600
KCL 5.1 6.1 6.1 5.1 8
KESC 1.64 1.69 1.62 1.67 52,920
KESCR2 0.02 0.02 0.02 0.02 2,718
KML 1.6 1.6 1.6 1.6 1
KOHC 8.4 8.6 8.2 8.4 17,377
KOHP 1.75 1.9 1.5 1.9 25,094
KOIL 0.95 1 0.74 0.9 2,503
KSBP 27.43 27.6 26.1 26.95 1,500
KSTM 1.5 1.49 1 1.01 5,135
LINDE 100 101.99 101.99 100 50
LOTPTA 11.11 11.15 11 11.04 1,276,963
LOTPTA-CDEC 11.4 0 0 11.33 0
LOTPTA-CJAN 11.54 0 0 11.46 0
LOTPTA-CNOV 11.23 0 0 11.16 0
LOTPTA-NOV 11.21 11.2 11.12 11.14 56,000
LPCL 2.1 2.22 2.06 2.19 149,876
LUCK 81.09 81.95 80.5 81.56 519,374
LUCK-CDEC 83.22 0 0 83.67 0
LUCK-CJAN 84.22 0 0 84.68 0
LUCK-CNOV 81.98 0 0 82.42 0
LUCK-NOV 81.76 82.2 81.02 82.04 39,500
MACFL 8.97 9.34 8.7 8.81 3,997
MARI 94.44 94.5 92.3 93.6 8,420
MBF 9.4 9.35 9.35 9.4 10
MCB 154.28 155 152.31 154.54 143,011
MCB-CDEC 158.34 0 0 158.54 0
MCB-CJAN 160.24 0 0 160.44 0
MCB-CNOV 155.97 0 0 156.17 0
MCB-NOV 155.58 156.4 153.5 156.25 19,500
MEBL 19.61 19.99 19.4 19.44 5,299
MERIT 22.58 21.5452 21.5452 21.5452 0
MLCF 1.6 1.67 1.54 1.62 227,787
MODAM 0.79 0.79 0.65 0.79 12
MOON 6 7 7 6 10
MRNS 53.96 53.99 52.25 55.64 1,200
MSOT 16.25 15.25 15.25 16.25 100
MTL 384.47 389.45 381.25 387.4 10,065
MUKT 0.25 0.39 0.2 0.3 26,319
MUREB 72.21 72.98 71.99 72.31 356
MWMP 0.6 1 0.56 0.61 14,506
MZSM 1.8 1.85 1.65 1.77 11,550
NAGC 17.25 17.2 16.25 16.25 501
NATF 60.42 62.32 62.32 60.42 1
NATM 55.61 52.83 52.83 52.83 500
NBF 5.09 4.13 4.09 4.13 1,000
NBP 44.03 44.35 43.4 43.87 1,218,911
NBP-CDEC 45.19 0 0 45.01 0
NBP-CJAN 45.73 0 0 45.55 0
NBP-CNOV 44.51 0 0 44.33 0
NBP-NOV 44.37 44.6 43.65 44.2 418,500
NCL 16.79 16.65 16 16.07 382,717
NCL-CDEC 17.23 0 0 16.49 0
NCL-CJAN 17.44 0 0 16.68 0
NCL-CNOV 16.97 0 0 16.24 0
NCL-NOVB 16.91 16.8 16.1 16.1 4,000
NCPL 13.12 13.5 12.9 13.42 91,229
NESTLE 3209.18 3268 3049 3210 132
NETSOL 11.11 11.27 10.68 11.05 306,858
NETSOL-CDEC 11.4 0 0 11.34 0
NETSOL-CJAN 11.54 0 0 11.47 0
NETSOL-CNOV 11.23 0 0 11.17 0
NETSOL-NOV 11.19 11.2 10.81 11.2 6,500
NIB 1.34 1.4 1.36 1.38 97,939
NIBTFC 97.3546 0 0 97.3546 0
NICL 2.36 2.39 2.3 2.35 96,800
NJLIC 61 63 63 61 53
NMBL 5.9 6.2 5.4 5.89 2,003
NML 44.86 45.24 44 44.76 1,986,177
NML-CDEC 46.04 0 0 45.92 0
NML-CJAN 46.59 0 0 46.47 0
NML-CNOV 45.35 0 0 45.23 0
NML-NOV 45.02 45.45 44.31 45.06 241,500
NOPK 15.49 16.4 16.4 16.4 1,000
NPL 14.11 14.1 13.82 14 278,530
NPL-CDEC 14.48 0 0 14.36 0
NPL-CJAN 14.65 0 0 14.53 0
NPL-CNOV 14.26 0 0 14.15 0
NPL-NOV 14.27 0 0 14.15 0
NRL 315.34 324.78 312 319.91 121,608
NSB3Y1 100.8071 0 0 100.8071 0
NSB5Y1 100 0 0 100 0
OGDC 145.71 149.5 142.55 146.68 501,728
OGDC-CDEC 149.54 0 0 150.48 0
OGDC-CJAN 151.33 0 0 152.28 0
OGDC-CNOV 147.31 0 0 148.23 0
OGDC-NOV 146.93 149.49 144.15 147.68 100,000
OLPL 6.74 6.9 6.31 6.74 392
OLTM 0.51 0.58 0.58 0.51 4
PACE 1.73 1.94 1.67 1.81 2,810,071
PAEL 4.4 4.44 4.13 4.39 14,841
PAKD 34.5 34 34 34.5 50
PAKRI 16.85 17 16.6 16.86 110,449
PAKRI-CDEC 17.29 0 0 17.3 0
PAKRI-CJAN 17.5 0 0 17.5 0
PAKRI-CNOV 17.03 0 0 17.04 0
PAKRI-NOV 17 17 16.95 16.95 6,000
PASL 0.96 0.99 0.76 0.98 22,930
PASM 9.35 9.5 9.5 9.35 1
PCAL 34.5 35 34 34.4 500
PECO 40.4 38.38 38.38 38.38 675
PEF 7.1 7.35 7.05 7.2 57,632
PFLTFC2 100 0 0 100 0
PGCL 29.39 30.85 30.85 30.85 502
PGF 12.3 12.38 12.26 12.25 523,606
PHDL 29.77 28.29 28.29 28.29 0
PIAA 2 2.15 1.92 2 135,521
PICT 68.8 70.3 69 69 603
PIF 5.49 5.68 5.32 5.38 5,656
PIOC 3.75 3.94 3.75 3.76 10,602
PKGP 12.42 12.9 12.46 12.55 36,580
PKGS 90 92.5 89 90.84 462,305
PMI 1 1.12 0.91 1.12 1,389
PMTFC6 99.6408 99.9 99.9 99.7159 4,000
PNGRS 3.5 3 3 3.5 10
PNSC 16.5 16.21 16.1 16.1 3,000
POL 356.11 354.5 350.5 351.25 623,624
POL-CDEC 365.48 0 0 360.35 0
POL-CJAN 369.86 0 0 364.67 0
POL-CNOV 360.02 0 0 354.95 0
POL-NOV 359.33 359 353.5 354.23 168,000
PPL 174.82 175.48 173 173.74 274,537
PPL-CDEC 179.42 0 0 178.24 0
PPL-CJAN 181.57 0 0 180.38 0
PPL-CNOV 176.74 0 0 175.57 0
PPL-NOV 176.53 175.99 174.6 174.75 40,000
PPP 32.07 32.99 32.99 32.07 1
PRL 67.59 68.41 67.06 67.47 5,901
PSMC 69 69 67.73 68.99 33,806
PSO 248.41 249 244 246.51 133,563
PSO-CDEC 254.95 0 0 252.9 0
PSO-CJAN 258 0 0 255.93 0
PSO-CNOV 251.13 0 0 249.11 0
PSO-NOV 249.49 249 245.01 246.87 43,000
PSYL 18.5 18.6 17.5 18.15 3,963
PTC 10.78 10.9 10.69 10.77 219,994
PTC-CDEC 11.06 0 0 11.05 0
PTC-CJAN 11.2 0 0 11.18 0
PTC-CNOV 10.9 0 0 10.88 0
PTC-NOV 10.9 10.95 10.85 10.85 4,000
PTEC 2.6 2.8 2.66 2.6 31
RAVT 0.85 0.85 0.76 0.85 200,013
REWM 9.51 10.49 10.49 9.51 10
RICL 7.11 7.5 7.5 7.5 3,125
RMPL 2702.83 2774.99 2610.1 2702.83 5
RUPL 33.52 33.75 33.75 33.52 10
SAIF 5.55 5.8 5.5 5.7 4,269
SAZEW 18.49 18.88 18.3 18.31 8,526
SBL 1.45 1.59 1.59 1.45 1
SCBPL 8.05 8.4 8.2 8.2 7,625
SCLL 2.55 2.6 2.6 2.6 5,911
SCM 9.45 9.45 9.41 9.45 4,155
SEARL 48.4 48.5 45.99 45.99 10,000
SEPCO 0.75 0.83 0.67 0.75 16,815
SEPL 36.02 37.1 36.48 36.02 452
SGML 5.85 5 5 5 1,510
SHEL 194 194.99 194 194.5 835
SHFA 30.57 30.75 29.75 29.85 76,099
SHJS 88.5 90 89.99 89.99 300
SHSML 10 10.75 10.45 10 2
SIEM 934.82 900 900 900 64
SILK 1.8 1.85 1.75 1.81 325,951
SITC 84.43 87 82 83.43 2,000
SMBL 2.23 2.26 2.15 2.16 143,390
SNAI 36.48 37.99 36.9 37.91 1,065
SNBL 5.06 5.2 5.1 5.19 230,844
SNGP 17.8 18.2 17.65 18.17 46,126
SPL 11.7 11.9 11.61 11.66 16,771
SRVI 200.1 205 203.49 204.99 851
SSGC 20.39 20.85 19.9 20.77 57,695
SSIC 4.55 4.5 4.5 4.5 796
SSML 1.1 1.19 0.7 0.74 5,004
SSOM 4.5 4.5 4.5 4.5 1,500
STCL 8.66 9.66 8.01 8.01 714
STJT 21.89 22.4 21.6 21.9 4,162
STPL 7.48 7.6 7.05 7.5 1,601
SURC 25.5 26.77 24.51 25.5 102
TATM 21.25 20.5 20.19 20.19 1,500
TDIL 10 10 9.04 9.88 9,750
TELE 0.93 1.21 0.56 1.08 1,801,224
TGL 8.64 8.73 8.5 8.54 9,125
THALL 78.93 79.7 78.75 79 3,463
TREET 41.78 41.99 41.43 41.85 3,312
TRG 1.66 1.84 1.61 1.72 672,980
TRIBL 1.3 1.1 0.7 0.84 2,501
TRIPF 185.5 188.2 188.2 185.5 1
TRPOL 0.5 0.5 0.16 0.5 4
TSML 62 60 60 60 500
UBL 55.52 55.8 55.03 55.5 656,638
UBL-CDEC 56.98 0 0 56.94 0
UBL-CJAN 57.66 0 0 57.62 0
UBL-CNOV 56.13 0 0 56.08 0
UBL-NOV 56.15 56.15 56.1 56.13 11,000
UBLTFC 91 0 0 91 0
UBLTFC2 95.025 0 0 95.025 0
UBLTFC4 99.9853 0 0 99.9853 0
ULEVER 5737.8 5794 5680 5733 9
UNIC 4.79 4.3 4.3 4.79 50
UVIC 1.5 1.5 1.5 1.5 1
WAHN 32.5 32 32 32.5 100
WAZIR 6.5284 7.52 6.71 6.7417 400
WTCL 1.96 2.43 1.97 2.08 8,132,967
WTL 1.14 1.35 1.15 1.21 2,235,234
WYETH 699.99 676.1 669.69 672.34 39
YOUW 1.01 1.79 1.17 1.2 3,002
ZIL 32.61 31.25 31 32.61 450
Total Turnover 69,780,018

Share/Bookmark
Posted by Rashid Malik at 4:49 PM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)