Pakistan Stocks: 2011-09-18

Thursday, September 22, 2011

H.B.L.Modaraba - FINANCIAL RESULT FOR THE YEAR ENDED 30/06/2011

Company	Date	Time	Announcement
H.B.L.Modaraba	20-Sep-11	16:11:52	FINANCIAL RESULT FOR THE YEAR ENDED 30/06/2011
H.B.L.Modaraba	20-Sep-11	16:11:52	DIVIDEND = 13%
H.B.L.Modaraba	20-Sep-11	16:11:52	PROFIT/LOSS BEFORE TAXATION RS. IN MILLION 71.566
H.B.L.Modaraba	20-Sep-11	16:11:52	PROFIT/LOSS AFTER TAXATION RS. IN MILLION 71.566
H.B.L.Modaraba	20-Sep-11	16:11:52	EPS = 1.80
H.B.L.Modaraba	20-Sep-11	16:11:52	ANNUAL GENERAL MEETING WILL BE HELD ON 19/10/2011
H.B.L.Modaraba	20-Sep-11	16:11:52	BOOK CLOSURE FROM 11/10/2011
H.B.L.Modaraba	20-Sep-11	16:11:52	BOOK CLOSURE TO 18/10/2011

Atlas Fund of Funds - FINANCIAL RESULT FOR THE YEAR ENDED 30/06/2011

Company	Date	Time	Announcement
Atlas Fund of Funds	20-Sep-11	16:10:16	FINANCIAL RESULT FOR THE YEAR ENDED 30/06/2011
Atlas Fund of Funds	20-Sep-11	16:10:16	DIVIDEND = 15%
Atlas Fund of Funds	20-Sep-11	16:10:16	PROFIT/LOSS BEFORE TAXATION RS. IN MILLION 134.840
Atlas Fund of Funds	20-Sep-11	16:10:16	PROFIT/LOSS AFTER TAXATION RS. IN MILLION 134.840
Atlas Fund of Funds	20-Sep-11	16:10:16	EPS = 2.79
Atlas Fund of Funds	20-Sep-11	16:10:16	BOOK CLOSURE FROM 12/10/2011
Atlas Fund of Funds	20-Sep-11	16:10:16	BOOK CLOSURE TO 19/10/2011

Grays of Cambridge - FINANCIAL RESULT FOR THE YEAR ENDED 30/06/2011

Company	Date	Time	Announcement
Grays of Cambridge	20-Sep-11	16:05:17	FINANCIAL RESULT FOR THE YEAR ENDED 30/06/2011
Grays of Cambridge	20-Sep-11	16:05:17	DIVIDEND = 10%
Grays of Cambridge	20-Sep-11	16:05:17	PROFIT/LOSS BEFORE TAXATION RS. IN MILLION 0.046
Grays of Cambridge	20-Sep-11	16:05:17	PROFIT/LOSS AFTER TAXATION RS. IN MILLION (3.069)
Grays of Cambridge	20-Sep-11	16:05:17	EPS = (0.42)
Grays of Cambridge	20-Sep-11	16:05:17	ANNUAL GENERAL MEETING WILL BE HELD ON 14/10/2011
Grays of Cambridge	20-Sep-11	16:05:17	BOOK CLOSURE FROM 07/10/2011
Grays of Cambridge	20-Sep-11	16:05:17	BOOK CLOSURE TO 14/10/2011

Dost Steels Ltd. - FINANCIAL RESULT FOR THE YEAR ENDED 30/06/2011

Company	Date	Time	Announcement
Dost Steels Ltd.	21-Sep-11	15:21:14	FINANCIAL RESULT FOR THE YEAR ENDED 30/06/2011
Dost Steels Ltd.	21-Sep-11	15:21:14	PROFIT/LOSS BEFORE TAXATION RS. IN MILLION (10.507)
Dost Steels Ltd.	21-Sep-11	15:21:14	PROFIT/LOSS AFTER TAXATION RS. IN MILLION (10.507)
Dost Steels Ltd.	21-Sep-11	15:21:14	EPS = (0.16)
Dost Steels Ltd.	21-Sep-11	15:21:14	ANNUAL GENERAL MEETING WILL BE HELD ON 27/10/2011
Dost Steels Ltd.	21-Sep-11	15:21:14	BOOK CLOSURE FROM 20/10/2011
Dost Steels Ltd.	21-Sep-11	15:21:14	BOOK CLOSURE TO 27/10/2011

East West Insurance - FINANCIAL RESULT FOR THE NINE MONTHS ENDED 15/09/2011

Company	Date	Time	Announcement
East West Insurance	21-Sep-11	13:15:09	FINANCIAL RESULT FOR THE NINE MONTHS ENDED 15/09/2011
East West Insurance	21-Sep-11	13:15:09	PROFIT/LOSS BEFORE TAXATION RS. IN MILLION 16.528
East West Insurance	21-Sep-11	13:15:09	PROFIT/LOSS AFTER TAXATION RS. IN MILLION 14.319
East West Insurance	21-Sep-11	13:15:09	EPS = 0.57

Imrooz Modaraba - FINANCIAL RESULT FOR THE YEAR ENDED 30/06/2011

Company	Date	Time	Announcement
Imrooz Modaraba	21-Sep-11	12:31:54	EPS = 9.19
Imrooz Modaraba	21-Sep-11	12:31:54	ANNUAL GENERAL MEETING WILL BE HELD ON 20/10/2011
Imrooz Modaraba	21-Sep-11	12:31:54	BOOK CLOSURE FROM 13/10/2011
Imrooz Modaraba	21-Sep-11	12:31:54	BOOK CLOSURE TO 20/10/2011
Imrooz Modaraba	21-Sep-11	12:31:54	FINANCIAL RESULT FOR THE YEAR ENDED 30/06/2011
Imrooz Modaraba	21-Sep-11	12:31:54	DIVIDEND = 73.50%(F)
Imrooz Modaraba	21-Sep-11	12:31:54	PROFIT/LOSS BEFORE TAXATION RS. IN MILLION 54.192
Imrooz Modaraba	21-Sep-11	12:31:54	PROFIT/LOSS AFTER TAXATION RS. IN MILLION 27.573

Quality Textile - FINANCIAL RESULT FOR THE YEAR ENDED 30/06/2011

Company	Date	Time	Announcement
Quality Textile	21-Sep-11	12:29:37	FINANCIAL RESULT FOR THE YEAR ENDED 30/06/2011
Quality Textile	21-Sep-11	12:29:37	DIVIDEND = 35%(F)
Quality Textile	21-Sep-11	12:29:37	PROFIT/LOSS BEFORE TAXATION RS. IN MILLION 243.654
Quality Textile	21-Sep-11	12:29:37	PROFIT/LOSS AFTER TAXATION RS. IN MILLION 201.186
Quality Textile	21-Sep-11	12:29:37	EPS = 12.59
Quality Textile	21-Sep-11	12:29:37	ANNUAL GENERAL MEETING WILL BE HELD ON 26/10/2011
Quality Textile	21-Sep-11	12:29:37	BOOK CLOSURE FROM 20/10/2011
Quality Textile	21-Sep-11	12:29:37	BOOK CLOSURE TO 26/10/2011

Latif Jute - FINANCIAL RESULT FOR THE YEAR ENDED 30/06/2011

Company	Date	Time	Announcement
Latif Jute	22-Sep-11	16:34:21	FINANCIAL RESULT FOR THE YEAR ENDED 30/06/2011
Latif Jute	22-Sep-11	16:34:21	PROFIT/LOSS BEFORE TAXATION RS. IN MILLION 0.688
Latif Jute	22-Sep-11	16:34:21	PROFIT/LOSS AFTER TAXATION RS. IN MILLION 0.259
Latif Jute	22-Sep-11	16:34:21	EPS = 0.07
Latif Jute	22-Sep-11	16:34:21	ANNUAL GENERAL MEETING WILL BE HELD ON 28/10/2011
Latif Jute	22-Sep-11	16:34:21	BOOK CLOSURE FROM 21/10/2011
Latif Jute	22-Sep-11	16:34:21	BOOK CLOSURE TO 28/10/2011

Orix Leasing - FINANCIAL RESULT FOR THE YEAR ENDED 30/06/2011

Company	Date	Time	Announcement
Orix Leasing	22-Sep-11	15:24:14	FINANCIAL RESULT FOR THE YEAR ENDED 30/06/2011
Orix Leasing	22-Sep-11	15:24:14	DIVIDEND = 10%
Orix Leasing	22-Sep-11	15:24:14	PROFIT/LOSS BEFORE TAXATION RS. IN MILLION 226.585
Orix Leasing	22-Sep-11	15:24:14	PROFIT/LOSS AFTER TAXATION RS. IN MILLION 144.672
Orix Leasing	22-Sep-11	15:24:14	EPS = 1.76
Orix Leasing	22-Sep-11	15:24:14	ANNUAL GENERAL MEETING WILL BE HELD ON 22/10/2011
Orix Leasing	22-Sep-11	15:24:14	BOOK CLOSURE FROM 16/10/2011
Orix Leasing	22-Sep-11	15:24:14	BOOK CLOSURE TO 22/10/2011

Wyeth Pak Limited - FINANCIAL RESULT FOR THE NINE MONTHS ENDED 31/08/2011

Company	Date	Time	Announcement
Wyeth Pak Limited	22-Sep-11	15:23:26	FINANCIAL RESULT FOR THE NINE MONTHS ENDED 31/08/2011
Wyeth Pak Limited	22-Sep-11	15:23:26	PROFIT/LOSS BEFORE TAXATION RS. IN MILLION 243.554
Wyeth Pak Limited	22-Sep-11	15:23:26	PROFIT/LOSS AFTER TAXATION RS. IN MILLION 141.537
Wyeth Pak Limited	22-Sep-11	15:23:26	EPS = 99.56

Fazal Textile Mills - FINANCIAL RESULT FOR THE YEAR ENDED 30/06/2011

Company	Date	Time	Announcement
Fazal Textile Mills	22-Sep-11	12:55:09	FINANCIAL RESULT FOR THE YEAR ENDED 30/06/2011
Fazal Textile Mills	22-Sep-11	12:55:09	DIVIDEND = 60%
Fazal Textile Mills	22-Sep-11	12:55:09	PROFIT/LOSS BEFORE TAXATION RS. IN MILLION 393.626
Fazal Textile Mills	22-Sep-11	12:55:09	PROFIT/LOSS AFTER TAXATION RS. IN MILLION 354.096
Fazal Textile Mills	22-Sep-11	12:55:09	EPS = 57.23
Fazal Textile Mills	22-Sep-11	12:55:09	ANNUAL GENERAL MEETING WILL BE HELD ON 25/10/2011
Fazal Textile Mills	22-Sep-11	12:55:09	BOOK CLOSURE FROM 21/10/2011
Fazal Textile Mills	22-Sep-11	12:55:09	BOOK CLOSURE TO 27/10/2011

Pak Modaraba - FINANCIAL RESULT FOR THE YEAR ENDED 30/06/2011

Company	Date	Time	Announcement
Pak Modaraba	22-Sep-11	10:04:14	FINANCIAL RESULT FOR THE YEAR ENDED 30/06/2011
Pak Modaraba	22-Sep-11	10:04:14	DIVIDEND = 4%(F)
Pak Modaraba	22-Sep-11	10:04:14	PROFIT/LOSS BEFORE TAXATION RS. IN MILLION 13.483
Pak Modaraba	22-Sep-11	10:04:14	PROFIT/LOSS AFTER TAXATION RS. IN MILLION 13.432
Pak Modaraba	22-Sep-11	10:04:14	EPS = 1.07
Pak Modaraba	22-Sep-11	10:04:14	ANNUAL GENERAL MEETING WILL BE HELD ON 29/10/2011
Pak Modaraba	22-Sep-11	10:04:14	BOOK CLOSURE FROM 22/10/2011
Pak Modaraba	22-Sep-11	10:04:14	BOOK CLOSURE TO 29/10/2011

Pak Datacom Ltd. - FINANCIAL RESULT FOR THE YEAR ENDED 30/06/2011

Company	Date	Time	Announcement
Pak Datacom Ltd.	22-Sep-11	10:03:28	FINANCIAL RESULT FOR THE YEAR ENDED 30/06/2011
Pak Datacom Ltd.	22-Sep-11	10:03:28	DIVIDEND = 10%(F)
Pak Datacom Ltd.	22-Sep-11	10:03:28	PROFIT/LOSS BEFORE TAXATION RS. IN MILLION 28.946
Pak Datacom Ltd.	22-Sep-11	10:03:28	PROFIT/LOSS AFTER TAXATION RS. IN MILLION 17.508
Pak Datacom Ltd.	22-Sep-11	10:03:28	EPS = 2.23
Pak Datacom Ltd.	22-Sep-11	10:03:28	ANNUAL GENERAL MEETING WILL BE HELD ON 21/10/2011
Pak Datacom Ltd.	22-Sep-11	10:03:28	BOOK CLOSURE FROM 13/10/2011
Pak Datacom Ltd.	22-Sep-11	10:03:28	BOOK CLOSURE TO 21/10/2011

Companies that hit Lower Caps - 22/09/2011

For: September 22, 2011
SYMBOL	DOWNWARD CAP	TIME	PREVIOUS RATE	CURRENT RATE	TURNOVER BEFORE CAP	TURNOVER AFTER CAP
BATA	678.11	1509280014	713.8	678.18	2767	1703
BCL	36.28	0937460034	38.1856	37.2949		4143
BIFO	57.05	1231200005	60.05	57.11	235	3765
BTL	95	1007060025	100	95		20
HAEL	7	1459360002	8	8		200
IDYM	371.13	1014210013	390.66	395.19	72	3624
ILTM	183.08	0943540002	192.71	183.08		443
MACFL	9	0939300040	10	9.9		21749
MFFL	76.43	1305050006	80.45	80.45	79
MUCL	9.22	1204130006	10.2136	10.21
NMBL	2.4	1108060029	3.4	3.25		12000
OLSM	1.9	1103120006	2.9	1.9		1000
PMRS	38.49	1431340005	40.51	40.51
PSYL	18.76	1213240005	19.76	19.39	6660	74480
UDPL	12.1	1525240003	13.1	12.1

Companies that hit Upper Caps - 22/09/2011

September 22, 2011
SYMBOL	UPWARD CAP	TIME	PREVIOUS RATE	CURRENT RATE	TURNOVER BEFORE CAP	TURNOVER AFTER CAP
AGSML	5.56	0930001254	4.56	5.46		250
AHL	14.98	0930110012	13.98	14.98	30626	380860
ALICO	14.51	1216530013	13.5108	13.5459
CLIM	6	1119040009	5	6
EFUL	70.19	1455040002	66.85	70.19	44552	12998
ELSM	27.35	1502030011	26.05	27.28	4018	220
GATI	65.19	1328250005	62.09	65.19	900	2000
HUMNL	12.5	1454590013	11.5	12.48	5298	37896
MOON	6.6	1321410021	5.6	5.05	2068	8002
NAGC	18	1448070019	17	18	6146	2000
NJLIC	61.18	1402120011	58.27	61.18	18270	25522
PAKD	25.16	0944570036	23.97	25.16	9416	2490
PAKRI	16.01	1013540078	15.01	16.01	1197064	1105876
SNAI	51.3	0930000607	48.86	51.3		45868

KSE EOD Daily Share Price Data - 22/09/2011

For: September 22, 2011
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AACIL	2.02	2.16	2.16	2.02	1
AATM	0.63	1	0.6	0.63	200
ABL	60.96	61	60	60.16	34,993
ABL-COCT	62.07	0	0	61.17	0
ABL-CSEP	61.25	0	0	60.36	0
ABOT	103.21	103	101.65	102.01	901
ACPL	52.26	52.5	51.76	52	22,019
ADAMS	18.19	17.5	17.5	17.5	1,500
ADMM	22.06	22	22	22	1,500
ADOS	8	8	7.8	8	1,116
AGIC	8.15	8.73	8.73	8.15	2
AGIL	69.78	69.8	68.11	68.18	2,481
AGL	17.49	17	17	17.49	50
AGSML	4.56	5.56	3.8	5.46	625
AGTL	204.02	206	199.5	200.42	312
AHCL	28.08	28.2	27.28	27.44	1,687,556
AHCL-CNOV	28.97	0	0	28.27	0
AHCL-SEP	28.14	28	27.5	27.54	45,000
AHL	13.98	14.98	14.01	14.98	207,930
AICL	51.57	53.9	51.8	52.91	224,250
AICL-CNOV	53.2	0	0	54.51	0
AICL-COCT	52.51	0	0	53.8	0
AICL-CSEP	51.82	0	0	53.09	0
AICL-SEP	51.84	0	0	53.11	0
AKBL	9.94	9.95	9	9.13	1,488,105
AKBL-CNOV	10.26	0	0	9.41	0
AKBL-COCT	10.12	0	0	9.28	0
AKBL-CSEP	9.99	0	0	9.16	0
AKBL-SEP	10	9.75	9.15	9.22	18,500
AKDCL	29	29.98	28.1	28.1	1,101
AKGL	5.81	5.95	5.95	5.95	910
ALICO	13.5108	14.51	13.5459	13.5459	10
ALNRS	53.94	56.5	55	53.94	305
ALTN	7	7.98	7.98	7	20
AMTEX	2.02	2.05	1.99	2.02	20,710
AMZV	0.35	0.38	0.28	0.36	40,809
ANL	5.02	5.3	4.97	5.14	5,614,181
ANL-CNOV	5.18	0	0	5.3	0
ANL-COCT	5.11	0	0	5.23	0
ANL-CSEP	5.04	0	0	5.16	0
ANL-SEP	5.1	5.36	5.03	5.14	150,500
APL	389.53	393.5	385	386.21	91,000
ARM	23.24	24	23.01	23.93	1,900
ATBA	177.67	177	173	173.03	3,725
ATFF	6.9	6.97	6.76	6.81	55,722
ATIL	34.89	35.5	34	35	9,220
ATLH	122.53	123.01	119.51	119.51	700
ATRL	112.95	113.1	110.7	111.21	1,018,326
ATRL-CNOV	116.53	0	0	114.57	0
ATRL-SEP	113.47	113.1	110.7	111.17	369,000
AZAMT	2.5	2.5	2.5	2.5	4,000
BAFL	10.67	10.74	10.41	10.53	2,046,311
BAFL-CNOV	11.01	0	0	10.85	0
BAFL-SEP	10.74	0	0	10.57	0
BAHL	29.5	29.5	29.16	29.2	72,001
BAHL-CNOV	30.44	0	0	30.08	0
BAHL-COCT	30.04	0	0	29.69	0
BAHL-CSEP	29.64	0	0	29.3	0
BAHL-SEP	29.66	0	0	29.31	0
BAHLTFC	90.7795	0	0	90.7795	0
BATA	713.8	720	678.11	678.18	702
BCL	38.1856	37.2949	36.28	37.2949	153
BERG	11.29	11.55	11	11.02	2,500
BIFO	60.05	58.99	57.05	57.11	1,195
BILF	1	0.75	0.75	1	1
BIPL	3.48	3.45	3.28	3.28	37,726
BNWM	17.57	17.1	16.85	16.85	2,600
BOC	106.78	107	106.5	106.98	30,450
BOK	4.08	4.3	4.01	4.24	2,462
BOP	6.51	6.55	6.25	6.29	1,176,366
BPL	22.56	22.49	21.51	21.7	1,025
BROT	0.35	0.35	0.35	0.35	2,400
BRR	2.71	2.59	2.25	2.3	1,252
BTL	100	95	95	95	510
BYCO	7.45	7.48	7.33	7.35	103,401
CENI	7.32	7.95	7.19	7.3	1,600
CEPB	14.8	14.9	14.9	14.8	1
CHCC	8.15	8.26	8	8.02	16,617
CLIM	5	6	6	6	500
CLOV	65.96	63.2806	62.75	63.2806	290
CPAL	1	1.99	1.99	1	5
CPL	132.6	133.01	131.1	131.39	5,278
CPPL	36.58	36.5	36.15	36.22	17,075
CSAP	24.25	23.9	23.5	23.52	5,015
CSM	0.54	0.54	0.5	0.5	25,510
CSMD	11.25	11.66	11.45	11.25	725
CSUML	1.75	1.96	1.71	1.74	3,600
CWSM	1.74	1.36	1.3	1.32	37,500
DATM	0.3	0.35	0.35	0.3	100
DAWH	45.51	45.5	44.01	44.42	71,400
DCH	1.69	1.74	1.63	1.73	12,320
DCL	1.33	1.9	1.25	1.48	925,844
DCM	1.2	1.53	1.21	1.2	95
DEL	0.97	1.08	0.9	1.06	14,108
DFML	2.55	3	2.5	2.55	859,570
DGKC	21.32	21.48	20.75	20.9	2,109,619
DGKC-CNOV	22	0	0	21.53	0
DGKC-COCT	21.71	0	0	21.25	0
DGKC-CSEP	21.42	0	0	20.97	0
DGKC-SEP	21.48	21.5	20.9	21	157,500
DLL	24.58	24.26	24	24.15	5,656
DMTM	3.49	3.5	3.5	3.49	298
DNCC	1.4	1.4	1.4	1.4	200
DOL	6.32	6.35	6.15	6.23	162,905
DSFL	1.96	2.09	1.91	1.95	380,460
DSIL	0.87	0.91	0.82	0.91	15,276
DSL	1.9	1.89	1.8	1.81	47,837
DWAE	1.08	1.25	1.09	1.1	559
DWSM	2	2.3	2	2.1	44,018
DYNO	11.48	12	11.2	11.3	38,136
ECOP	1.36	1.32	1.32	1.36	1
EFOODS	25.54	25.85	24.9	24.95	168,308
EFUG	36.55	36.8	35.5	36.49	15,685
EFUL	66.85	70.19	66.5	70.19	29,075
ELSM	26.05	27.35	26.7	27.28	2,609
ENGRO	140.45	140.95	137.8	138.13	1,662,756
ENGRO-CNOV	146.97	0	0	142.31	0
ENGRO-COCT	145.05	0	0	140.45	0
ENGRO-CSEP	143.13	0	0	138.59	0
ENGRO-SEP	141.13	141.2	138.1	138.57	670,500
EPCL	9	9	8.66	8.7	166,293
EPCL-COCT	9.16	0	0	8.85	0
EPCL-CSEP	9.04	0	0	8.73	0
EXIDE	178.52	181.9	178	178.03	6,544
FABL	10.17	10.87	10.01	10.23	538,467
FANM	4.35	4.35	4.35	4.35	1,000
FASM	63	62	60	61.97	1,020
FATIMA	17.44	17.4	17.1	17.18	607,729
FCCL	3.47	3.58	3.4	3.44	277,826
FCIBL	6.4	6.35	6.2	6.23	1,210
FCONM	1.5	1.79	1.79	1.5	2
FCSC	1.85	1.8	1.74	1.77	3,002
FDIBL	1.23	1.27	1.21	1.27	35,684
FDMF	2.16	2.39	2.26	2.16	19
FECM	3.55	3.9	3.3	3.31	4,258
FECTC	5	5.49	5	5	40
FEM	1.25	1.5	1.03	1.25	10,121
FEROZ	88.64	90.5	86.02	88.22	3,571
FFBL	55.26	55.97	54.9	55.43	4,061,047
FFBL-CNOV	57.01	0	0	57.11	0
FFBL-COCT	56.27	0	0	56.36	0
FFBL-CSEP	55.53	0	0	55.62	0
FFBL-SEP	55.5	56.1	55	55.58	814,500
FFC	161.48	161.5	158.5	158.93	1,385,400
FFC-CNOV	166.6	0	0	163.74	0
FFC-COCT	164.43	0	0	161.6	0
FFC-CSEP	162.26	0	0	159.46	0
FFC-SEP	161.98	161.8	158.95	159.32	162,500
FFLM	1.7	1.73	1.72	1.7	5
FHAM	7.5	7.75	7.35	7.59	87,550
FHBM	7.62	7.83	7.5	7.62	17,620
FIMM	60	62.8	62.8	60	1
FLYNG	0.93	1.02	0.95	1	30,910
FNBM	4.71	5.36	5.36	4.71	1
FNEL	2.3	2.95	1.73	2.55	5,096
FPRM	11	11.05	11	11	2,400
GADT	68.59	70	68	68	7,841
GAIL	3.1	3.4	3.1	3.27	3,002
GASF	2.87	3.09	2.9	2.9	16,190
GATI	62.09	65.19	64.75	65.19	1,556
GENP	0.59	0.5	0.41	0.45	11,014
GFIL	6	6	6	6	1,001
GGL	10.9	11.3	10.8	10.81	29,117
GHNI	6.8	7.5	6.51	7	2,000
GHNL	2.31	2.85	2.4	2.41	22,635
GLAXO	69.99	69.75	69.51	69.54	2,306
GLPL	54.15	51.45	51.45	54.15	10
GRYL	3	2.15	2.15	3	1
GSPM	9.13	9.15	9.15	9.13	288
GUSM	7	7	7	7	2,000
GWLC	5.17	5.14	4.76	4.81	519
HABSM	27.62	28.2	27.1	27.77	49,721
HAEL	8	7	7	8	300
HAL	13.8	13.96	13.9	13.91	13,020
HBL	119.86	121	119	119.52	207,552
HBL-COCT	122.05	0	0	121.53	0
HBL-CSEP	120.44	0	0	119.92	0
HCAR	9.46	9.45	9.44	9.45	500
HINOON	26.9	26.75	26.04	26.72	19,852
HIRAT	3.1	3.18	3	3	104,899
HMB	18.05	18.1	18	18	11,542
HSPI	9.45	9.5	9.48	9.49	1,269
HUBC	41.99	42.24	41.5	41.83	2,058,666
HUBC-CNOV	43.32	0	0	43.09	0
HUBC-COCT	42.76	0	0	42.53	0
HUBC-CSEP	42.19	0	0	41.97	0
HUBC-SEP	42.21	0	0	41.99	0
HUMNL	11.5	12.5	11.94	12.48	22,097
HUSI	3.9	2.91	2.91	3.9	12
IBFL	30.27	30	30	30	500
IBLHL	8.97	9.48	9.01	9.01	10,010
ICI	145.6	149.45	144.12	145.63	367,808
ICI-COCT	148.26	0	0	148.08	0
ICI-CSEP	146.3	0	0	146.12	0
ICIBL	0.3	0.31	0.26	0.26	42,626
IDYM	390.66	410	371.13	395.19	664
IFSL	5.68	6.09	5.75	6.09	501
IGIBL	1.21	1.3	1.22	1.22	10,003
IGIIL	62.1	62	60.75	61.24	3,150
ILTM	192.71	183.08	183.08	183.08	151
INDU	215.9	216	211.21	215.9	602
INIL	39.35	39.6	38.75	38.99	34,429
ISIL	70	70.95	70	70	175
ISL	12.3	12.45	12.25	12.3	81,073
ISTM	5.5	5.5	5.5	5.5	26
JDMT	10.99	11	11	10.99	1
JDWS	84.58	86	81.76	82.26	2,571
JOVC	2.03	2.1	1.98	2.01	57,343
JPGL	1.01	1.06	0.83	0.94	312,704
JSBL	1.8	1.8	1.72	1.73	148,514
JSCL	5.72	6.65	5.68	6.24	15,064,450
JSGCL	18.88	19.49	18.89	18.9	2,512
JSGF	6.13	6.4	6.15	6.23	54,743
JSIL	3.7	4.1	3.61	3.99	245,945
JSVFL	5.25	5.12	5	5	35,146
JVDC	63.4	62	60.45	62	30
KAPCO	45.57	46	45.25	45.26	117,239
KAPCO-CNOV	47.01	0	0	46.63	0
KAPCO-COCT	46.4	0	0	46.02	0
KAPCO-CSEP	45.79	0	0	45.41	0
KAPCO-SEP	45.81	0	0	45.43	0
KASBB	1.19	1.3	1.18	1.21	58,984
KASBSL	2.71	2.9	2.72	2.74	49,173
KESC	1.85	1.84	1.79	1.83	26,199
KML	1.15	1.34	1.34	1.15	1
KOHC	5.4	5.6	5.33	5.6	111,117
KOHE	16.87	17.48	16.9	17	35,020
KOHS	2.98	3.55	2.5	2.98	5
KOHTM	1	1.01	1.01	1	94
KOIL	1.18	1.34	1.12	1.13	224,270
KOSM	1.6	1.35	1.35	1.6	200
KSBP	29.85	30	30	29.85	11
KSTM	1.5	1.69	1.69	1.5	1
KTML	2.56	2.68	2.68	2.56	166
LEUL	3.02	3.99	2.95	3.02	59
LOTPTA	12.86	12.85	12.41	12.47	4,425,006
LOTPTA-CNOV	13.27	0	0	12.85	0
LOTPTA-SEP	12.9	12.8	12.48	12.52	113,000
LPCL	2.23	2.3	2.15	2.21	568,951
LUCK	73	74.4	72.5	72.91	1,818,412
LUCK-CNOV	75.31	0	0	75.11	0
LUCK-COCT	74.33	0	0	74.13	0
LUCK-CSEP	73.35	0	0	73.15	0
LUCK-SEP	73.16	74.35	72.5	73	108,000
MACFL	10	10.2	9	9.9	5,269
MARI	114.87	115.5	110.15	111.01	119,972
MCB	183.75	184.19	179.6	180.43	557,874
MCB-CNOV	189.57	0	0	185.89	0
MCB-COCT	187.1	0	0	183.46	0
MCB-CSEP	184.63	0	0	181.04	0
MCB-SEP	184.39	184.3	180.4	180.89	97,000
MEBL	20.53	20.9	20	20.49	35,099
MFFL	80.45	76.44	76.43	80.45	74
MFTM	0.48	0.6	0.6	0.48	100
MIRKS	54.32	53.39	52	52.28	6,814
MLCF	1.98	2	1.93	1.95	5,801
MODAM	1.12	1.1	1	1.1	1,000
MOON	5.6	6.6	5.05	5.05	5,060
MSCL	9.04	9.79	9.79	9.04	5
MSOT	19	19	19	19	700
MTIL	0.38	0.35	0.35	0.38	100
MTL	395.81	406.4	394	403.58	85,074
MUBT	0.93	1.5	1.5	0.93	1
MUCL	10.2136	9.22	9.22	10.21	100
MUKT	0.55	0.85	0.85	0.55	1
MUREB	99.86	102.95	99	99.32	3,710
MWMP	0.75	0.97	0.7	0.86	515
NAGC	17	18	17.75	18	5,073
NATF	62.12	62.7	60.5	61.83	3,803
NBP	47.17	48.49	47.12	47.45	5,972,670
NBP-CNOV	48.67	0	0	48.88	0
NBP-COCT	48.03	0	0	48.25	0
NBP-CSEP	47.4	0	0	47.61	0
NBP-SEP	47.38	48.6	47	47.58	1,649,000
NCL	21.01	21.35	20.4	20.55	266,308
NCL-CNOV	21.68	0	0	21.17	0
NCL-COCT	21.39	0	0	20.9	0
NCL-CSEP	21.11	0	0	20.62	0
NCL-SEP	21.11	21.11	21.11	21.11	1,000
NCPL	14.2	14.1	13.9	13.96	58,906
NESTLE	3500	3531	3435	3490.95	16
NETSOL	14.95	15	14.62	14.78	367,878
NETSOL-CNOV	15.42	0	0	15.23	0
NETSOL-COCT	15.22	0	0	15.03	0
NETSOL-CSEP	15.02	0	0	14.83	0
NETSOL-SEP	15.1	15	14.85	14.97	26,500
NIB	1.44	1.52	1.42	1.47	1,927,643
NIBTFC	96.4352	0	0	96.4352	0
NICL	2.59	2.72	2.57	2.63	531,044
NJICL	55.84	57	55.02	56.9	4,906
NJLIC	58.27	61.18	55.6	61.18	26,896
NMBL	3.4	3.25	2.4	3.25	2,501
NML	48.59	49.3	47.85	48.08	2,096,815
NML-CNOV	50.13	0	0	49.53	0
NML-COCT	49.48	0	0	48.89	0
NML-CSEP	48.82	0	0	48.24	0
NML-SEP	48.8	49.35	48.05	48.24	350,500
NOPK	19.87	19.05	19	19.01	600
NPL	14.99	15.08	14.52	14.63	369,798
NPL-CNOV	15.47	0	0	15.07	0
NPL-COCT	15.26	0	0	14.88	0
NPL-CSEP	15.06	0	0	14.68	0
NPL-SEP	15	0	0	14.69	0
NRL	367.59	371.7	365.26	366.87	306,783
NSB3Y1	100.8071	0	0	100.8071	0
NSB5Y1	100	0	0	100	0
NSRM	16	15.8	15.8	15.8	0
OGDC	137.92	138.95	133.1	134.11	1,091,035
OGDC-CNOV	142.29	0	0	138.17	0
OGDC-COCT	140.44	0	0	136.36	0
OGDC-CSEP	138.58	0	0	134.56	0
OGDC-SEP	137.3	137	133.15	133.72	87,500
OLPL	5.5	6.4	5.3	5.88	553,770
OLSM	2.9	1.9	1.9	1.9	1,000
OLTM	0.51	1.5	0.7	0.51	2
PACE	1.75	1.75	1.66	1.68	243,296
PAEL	5.7	5.79	5.55	5.56	9,799
PAKD	23.97	25.16	24	25.16	5,958
PAKMI	1.3	1.45	1.11	1.22	172,853
PAKRI	15.01	16.01	15.3	16.01	1,151,970
PAKRI-CNOV	15.49	0	0	16.49	0
PAKRI-COCT	15.28	0	0	16.28	0
PAKRI-CSEP	15.08	0	0	16.06	0
PAKRI-SEP	14.89	15.89	15.13	15.81	9,500
PAKT	73	73.99	71.1	72.51	801
PASL	1.06	1.08	1.02	1.04	59,997
PASM	11.79	11.05	11.05	11.05	749
PECO	40	40.98	38.5	40	189
PEF	8.45	8.5	8.25	8.3	71,600
PFLTFC2	99.5	0	0	99.5	0
PGCL	25.11	26.3	24	24	1,005
PGF	15.48	15.7	15.1	15.19	115,735
PHDL	29.65	31.08	31	31	5,000
PIAA	2.38	2.48	2.35	2.35	108,999
PICT	76.09	76.5	74.55	75.99	4,872
PIF	6.56	6.55	6.4	6.5	156,705
PINL	8.49	8.9	8	8.35	9,048
PIOC	4.41	4.4	4.15	4.15	13,813
PKGP	14.74	14.51	14.21	14.29	64,606
PKGS	104.23	105.9	103.01	104.33	680
PMI	1.19	1.29	1.17	1.19	81,227
PMRS	40.51	38.49	38.49	40.51	20
PMTFC6	96.1856	100	100	99.0164	31,000
PNSC	20	20	19.55	19.7	1,951
POAF	6.94	6.94	6.94	6.94	1
POL	378.13	378.75	371.6	373.5	1,225,430
POL-CNOV	390.12	0	0	384.79	0
POL-COCT	385.03	0	0	379.77	0
POL-CSEP	379.95	0	0	374.75	0
POL-SEP	378.93	378.57	372.6	373.96	268,500
POML	41	40.1	40	41	236
PPL	197.08	196.48	191.3	191.95	1,031,706
PPL-CNOV	203.33	0	0	197.75	0
PPL-COCT	200.68	0	0	195.17	0
PPL-CSEP	198.03	0	0	192.59	0
PPL-SEP	197.62	196	192	192.48	122,000
PPP	40.77	40.78	40.5	40.75	1,113
PRET	30.3	30.75	29.01	29.11	4,526
PRL	69.76	69.85	68.1	68.51	13,491
PRWM	16.54	16.35	16	16.35	3,000
PSMC	65.5	67.75	64.51	65.5	2,705
PSO	250.1	249.99	244.12	245.31	419,245
PSO-CNOV	258.03	0	0	252.73	0
PSO-SEP	250.95	250	245.01	246.14	111,000
PSYL	19.76	20	18.76	19.39	8,182
PTC	11.64	11.73	11.1	11.39	1,725,317
PTC-CNOV	12.01	0	0	11.73	0
PTC-COCT	11.85	0	0	11.58	0
PTC-CSEP	11.7	0	0	11.43	0
PTC-SEP	11.6	11.7	11.25	11.26	9,000
PTEC	3.25	2.7	2.7	2.7	3,499
QUAT	19.03	19.5	19.21	19.4	612
QUICE	5.59	6.12	5.1	5.2	3,004
RAVT	0.9	0.88	0.8	0.9	34
REDT	0.4	0.45	0.45	0.45	1,000
REWM	12.37	11.8	11.6	11.64	4,100
RICL	8.89	9	8	8.01	3,062
RMPL	2650	2675	2600	2625	48
RUPL	38.87	39.24	37.5	38.76	4,600
SAIF	8.05	8.5	7.66	7.67	2,316
SALT	63.365	61.5125	61.5125	61.5125	0
SANSM	10.81	11.49	10	11.39	4,500
SAPL	152.95	152.5	147	147.06	1,785
SAZEW	18.17	18.3	18	18	3,850
SBL	1.49	1.51	1.3	1.5	120,402
SCBPL	7.78	7.55	7.5	7.74	8,000
SCLL	2.93	2.89	2.51	2.54	820
SCM	10.8	10.97	10.6	10.67	2,593
SEARL	60.58	60.2	59.5	59.5	1,175
SEPCO	0.97	0.99	0.95	0.99	8,302
SEPL	34	34.65	33.1	33.5	2,090
SFL	105.5	105	100.5	105.5	48
SGPL	0.9	0.61	0.61	0.9	1
SHEL	211.13	213.45	208.13	208.14	1,622
SHJS	84.41	87.9	80.3	85.49	2,110
SHNI	13	12.35	12.01	12.17	1,660
SHSML	11.2	11.1	11.05	11.08	1,600
SIEM	914.19	959	885	914.19	21
SILK	2.12	2.15	2.04	2.04	442,029
SING	13.79	14	13.8	14	550
SITC	91.9	90	89.8	89.98	5,742
SKRS	2.25	2.25	2.25	2.25	3,000
SLCL	3	3	3	3	2,200
SLYT	5.92	6.54	5.9	6.15	9,545
SMBL	2.79	2.85	2.65	2.8	292,963
SMTM	4.19	5	4.99	4.19	30
SNAI	48.86	51.3	51.3	51.3	23,434
SNBL	4.62	4.65	4.5	4.54	264,461
SNBLTFC	100.16	0	0	100.16	0
SNGP	19.47	19.6	19	19.35	35,341
SNGP-COCT	19.83	0	0	19.68	0
SNGP-CSEP	19.56	0	0	19.42	0
SPL	15.52	15.69	15.21	15.31	138,258
SRVI	205.8	210	196.15	196.4	12,879
SSGC	23.99	24.39	22.85	23.14	4,204,570
SSIC	4.5	4.99	4.97	4.5	8
SSOM	4.5	4.53	4.5	4.5	51,000
STCL	6.5	6.5	6.5	6.5	500
STJT	29.9	28.5	28.5	28.5	717
STML	13.5	14.5	14.5	14.5	0
STPL	8.01	8.4	8.1	8.13	555
SURC	37	36.49	35.75	35.75	5,002
SZTM	7.5	7	7	7	2,500
TDIL	10	10.11	9.5	9.96	834,604
TELE	1.18	1.18	1.11	1.12	103,711
TGL	9.08	9.8	9.1	9.11	8,984
THALL	91.09	91.99	90.6	91.08	32,220
TREET	47.74	48.19	47.1	47.88	16,846
TRG	1.93	1.98	1.91	1.96	97,599
TRIBL	1.11	1.45	1.45	1.11	1
TRPOL	0.57	0.85	0.6	0.6	1,001
TRSM	1.95	1.75	1.75	1.95	1
TSMF	1.02	1.28	1.06	1.02	6
TSPL	0.56	0.79	0.7	0.7	10,575
UBDL	42.75	44.85	44.85	44.68	500
UBL	59.65	60	58.5	59.38	158,607
UBL-CNOV	61.54	0	0	61.18	0
UBL-COCT	60.74	0	0	60.38	0
UBL-CSEP	59.94	0	0	59.58	0
UBL-SEP	59.97	0	0	59.61	0
UBLTFC4	99.5767	0	0	99.6116	0
UDPL	13.1	12.1	12.1	12.1	500
ULEVER	5421.02	5500	5255.09	5425.1	709
UNIC	4.98	5.08	5	4.98	92
UNIM	0.8	0.4	0.4	0.4	500
UVIC	1.7	1.5	1.05	1.7	196
WAHN	37	37.5	36.4	36.59	3,202
WTCL	1.58	1.6	1.41	1.58	102,986
WTL	1.33	1.39	1.3	1.36	99,820
WYETH	845	845	802.76	803	1,199
ZTL	2.1	2.45	2.35	2.35	2,500
Total Turnover					88,100,635

Pages

Thursday, September 22, 2011