Monday, February 13, 2012

KSE EOD Daily Share Price Data - 07/02/2012

For: February 07, 2012
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 2.41 2.59 2.39 2.4 21,001
ABL 61.37 62.25 61.5 62.03 102,793
ABOT 101.5 105.49 102 105.47 21,594
ACPL 59.01 59.8 58.99 59.33 17,227
ADOS 5.7 6 5.75 6 2,752
AGIC 7.76 7.5 7.5 7.76 12
AGL 16.99 17.25 16.02 17 60,500
AGSML 5.9 6 6 5.9 2
AGTL 176 177.99 173.51 176.41 267
AHCL 28.42 28.68 28.2 28.3 1,196,489
AHCL-CFEB 28.66 0 0 28.52 0
AHI 15.73 15.95 15.2 15.93 57,057
AHL 19.33 20 19 19.65 86,149
AICL 52.02 54 52.2 52.86 617,632
AICL-CFEB 52.45 0 0 53.28 0
AKBL 11.06 12.06 11.1 12.06 2,829,070
AKBL-CFEB 11.15 0 0 12.16 0
AKDCL 30.86 32.4 31 32.4 9,928
ALICO 14.35 15.15 14.99 15.06 700
ALNRS 45 44.1136 44.1136 44.1136 0
ALQT 13.9 12.9 12.9 13.9 200
AMTEX 1.75 1.85 1.74 1.75 186,534
AMZV 0.36 0.42 0.36 0.38 3,603
ANL 4.21 4.44 4.04 4.35 5,387,789
ANL-CFEB 4.25 0 0 4.38 0
APL 434.28 442.5 433 438.42 103,755
ARPAK 14.07 15.07 15.07 15.07 14,774
ASHT 8 7 7 7 500
ATBA 172.92 175.95 172.5 172.57 1,111
ATEL 58 58 58 58 500
ATFF 7.25 7.2 7.15 7.25 70
ATIL 35.82 36.84 34.41 35.71 22,331
ATLH 122.39 123.94 120.5 121 1,111
ATRL 123.24 124.99 122.3 123.45 1,720,320
ATRL-CFEB 124.27 0 0 124.43 0
AWTX 79.75 83.73 83.73 79.75 8
AZAMT 1.38 1.6 1.6 1.38 1
BAFL 12.5 12.96 12.5 12.81 12,707,142
BAFL-CFEB 12.6 0 0 12.91 0
BAHL 32.23 32.65 32.06 32.31 134,587
BAHL-CFEB 32.5 0 0 32.57 0
BAHLTFC 90.7795 0 0 90.7795 0
BAHLTFC2 102.5 0 0 102.5 0
BCL 29.24 30.7 27.78 30 5,801
BERG 14.41 15.41 14.66 15.41 25,303
BFMOD 4.5 4.15 3.7 4.5 200
BGL 2.05 2 2 2.05 48
BHAT 210 220.5 199.5 210 110
BIFO 60.9973 61 60 61 45
BIPL 4.34 4.5 4 4.37 264,614
BNWM 17.65 17.5 16.7 17.47 4,301
BOK 5.92 6.35 5.77 5.9 98,398
BOP 6.46 6.88 6.51 6.59 6,701,718
BPL 21.23 21.5 21 21 2,549
BRR 2.75 2.96 2.51 2.51 10,101
BUXL 5.11 5.9 5.9 5.11 90
BWCL 10.02 11.02 10.5 10.98 2,411
BYCO 6.76 6.95 6.7 6.8 464,378
CENI 7.21 7.55 7.07 7.49 717
CEPB 12.45 12.5 12.05 12.5 6,748
CFL 9 9 9 9 182
CHAS 7 7.1 6.29 6.9 6,780
CHBL 1.4 1.39 1.23 1.39 4,151
CHCC 12.04 12.75 11.5 12.4 689,586
CJPL 0.5 0.69 0.69 0.5 1
CLOV 49.51 47.5 47.5 49.51 100
CML 1.28 1.2 1.1 1.2 1,006
COLG 700 700 700 700 3
CPL 160 160 158 158.67 7,333
CPMFI 3.45 3.6 3.6 3.6 7,000
CPPL 25.14 25.5 24.95 25.39 28,705
CRTM 8 8.01 8 8.01 1,600
CSAP 19 19.4 18.81 19 409,131
CSM 0.67 0.7 0.65 0.65 4,670
CSMD 13.25 14.2 13.11 14.17 574
CSUML 1.69 1.68 1.35 1.65 3,054
CWSM 1.1 1 1 1 17,000
CYAN 54 54.9 54.79 54.8 2,148
DADX 68.7435 72.18 72.18 72.18 0
DATM 0.31 0.2 0.2 0.2 511
DAWH 39.22 39.9 38.83 39.7 84,150
DBCI 1.5 1.79 1.3 1.36 600
DCH 1.82 1.85 1.7 1.82 90,995
DCL 1.56 1.6 1.45 1.57 145,337
DCM 1.5 1.49 1.29 1.29 2,000
DEL 1.2 1.2 1.18 1.18 2,000
DFML 1.93 2 1.82 1.85 57,508
DGKC 24.83 25.5 24.24 25.37 7,512,252
DINT 17.5 18.49 18.19 18.49 520
DLL 30.28 31.78 31.78 30.28 1
DMTM 2.36 3 3 2.36 1
DNCC 1.53 2.4 2.39 1.53 14
DOL 4.25 4.38 4.19 4.29 107,835
DSFL 1.43 1.52 1.41 1.46 433,488
DSIL 1 1.2 1 1.07 310,197
DSL 1.59 1.85 1.5 1.75 225,815
DWSM 1.51 2.24 1.7 1.7 501
DYNO 9.44 9.4 9.4 9.44 1
ECOP 3.6 3.94 3.12 3.31 31,385
EFOODS 30.91 32.45 30.25 32.45 3,120,192
EFUG 42 44.1 44.1 44.1 38,140
EFUL 74.81 78.55 78.54 78.55 16,034
EMCO 1.76 2.5 1.75 1.75 3,899
ENGRO 121.86 125.65 119 124.74 6,479,821
ENGRO-CFEB 122.88 0 0 125.73 0
EPCL 8.38 8.71 8.35 8.59 696,008
EXIDE 171.3 172.5 171.5 171.77 522
FABL 9.35 9.74 9.41 9.61 479,232
FANM 3.9 4 4 4 6,495
FATIMA 22.41 22.63 22 22.48 4,292,791
FCCL 4.04 4.19 3.96 4.13 3,648,852
FCIBL 3.03 3.95 2.75 2.75 1,001
FCONM 1.17 2 1.26 1.17 4
FCSC 2.15 2.24 2.04 2.09 43,602
FDIBL 1.28 1.27 1.15 1.15 5,102
FDMF 3.4 3.49 3.25 3.35 72,509
FECM 2.56 3 2.95 2.56 161
FECTC 6.28 6.7 6.7 6.28 1
FEM 0.91 1 0.9 0.91 303
FEROZ 68.71 66.1 65.31 65.51 3,450
FFBL 46.45 46.9 46.3 46.42 1,899,428
FFBL-CFEB 46.84 0 0 46.79 0
FFC 185.15 186.2 180.51 182.6 4,023,238
FFC-CFEB 186.69 0 0 184.04 0
FFLM 1.66 1.65 1.65 1.65 4,000
FHAM 7.7 7.85 7.74 7.83 4,141
FHBM 7.25 7.95 7.95 7.25 1
FIBLM 1.31 1.55 1.55 1.55 5,000
FLYNG 1.16 1.28 1.1 1.19 54,348
FNBM 6.47 6.8 6.8 6.47 10
FNEL 3.25 3.99 3.49 3.8 58,997
FPJM 0.85 0.99 0.83 0.9 6,654
FPRM 11.32 11.75 11.75 11.32 25
FRCL 1.5 1.43 1.43 1.5 100
FRSM 18.5 18.5 18.5 18.5 1
FUDLM 6.61 6.7 6.7 6.7 1,000
FZTM 231.19 242.74 219.64 231.19 103
GADT 47.58 48.9 47.65 48 11,030
GAIL 2.1 2.13 2.13 2.27 800
GASF 3.43 3.48 3.35 3.37 66,113
GATM 20.94 21.19 21 21.1 738
GENP 0.41 0.44 0.44 0.41 1
GGL 8.9 9.39 8.9 9.13 42,535
GHGL 40.5 41.8 41.7 41.76 749
GHNI 6.25 6.42 5.85 6.11 3,004
GHNL 3 3.2 2.9 3.02 6,200
GLAXO 66.65 67.95 65.5 66.87 17,006
GRAYS 24.1 25.2 23.5 24.29 702
GTYR 18.25 18.99 18.25 18.89 2,391
GUSM 4.49 4.33 4.3 4.3 15,465
GVGL 21.94 21.7017 21.7017 21.7017 0
GWLC 4.82 5 5 4.82 8
HABSM 19.15 19.24 18.88 19 30,719
HADC 0.33 0.33 0.33 0.33 4,500
HAJT 0.15 0.49 0.47 0.15 45
HAL 14.56 14.69 14 14.43 2,617
HBL 117.14 119.1 117.25 118.86 63,675
HCAR 9.4 9.7 9.27 9.68 45,012
HICL 10.27 10.7 10.23 10.68 5,042
HINO 72.16 71.5 71.4 71.45 500
HINOON 31.61 31.51 31.5 31.5 1,647
HIRAT 4.2 4.44 4.1 4.29 7,152
HMB 17.61 18 17.5 17.78 167,527
HSPI 16.33 16.74 16 16.43 19,878
HUBC 35.52 35.6 35.19 35.36 1,092,598
HUBC-CFEB 35.82 0 0 35.64 0
HUMNL 15.85 16.75 16.75 15.85 1
HUSS 16.5 17 17 16.5 40
IBFL 26.73 27.5 27.1 27.5 7,000
IBLHL 16.28 16.5 16.01 16.28 301
ICI 140.03 143.5 139.06 142.99 31,573
ICIBL 0.36 0.44 0.34 0.34 3,011
ICL 33.5 32 32 33.5 1
IDRT 6.25 5.8 5.8 5.8 1,000
IDSM 3.75 3.55 3.55 3.55 500
IDYM 423.19 444.34 402.04 402.84 196
IFSL 7.93 7.52 7.52 7.52 500
IGIBL 1.26 1.25 1.2 1.2 33,790
IGIIL 45.4 47.35 45.7 45.91 8,224
INDU 221 223.5 222 223.19 6,333
INIL 26.2 27.51 26 26.58 77,771
INKL 4.85 3.86 3.86 3.86 1,210
ISL 9.8 9.8 9.6 9.8 301
JDMT 11 10.17 10.17 11 1
JDWS 79.19 83.13 77.01 77.01 3,551
JGICL 58.33 59 56.41 58.33 327
JKSM 6 6.33 6.33 6 26
JLICL 65.04 68.25 65.5 66.77 6,838
JOVC 2.77 2.97 2.58 2.81 608,925
JPGL 0.67 0.76 0.67 0.74 227,839
JSBL 3.74 4.39 3.89 4.06 5,293,355
JSCL 7.56 8.19 7.11 7.99 30,349,499
JSGCL 24.3 25.51 25.51 25.51 5,107
JSGF 6.2 6.29 6.1 6.2 62,042
JSIL 4.78 4.99 4.53 4.88 310,035
JSVFL 6.38 6.55 6.1 6.25 96,826
KAPCO 41.61 41.85 41.5 41.75 26,291
KAPCO-CFEB 41.96 0 0 42.08 0
KASBB 1.73 1.75 1.69 1.72 522,949
KASBSL 3.16 3.3 3.15 3.25 49,280
KESC 1.8 1.81 1.7 1.79 611,011
KML 1.71 1.75 1.75 1.71 35
KOHC 13.89 14.5 13.52 14.3 139,470
KOHE 16 16.5 16.49 16.5 29,391
KOHP 1.8 1.8 1.55 1.56 2,146
KOHS 4.46 4.5 4.4 4.46 2
KOIL 1.01 1.05 0.9 0.93 50,061
KSBP 23.05 23.99 23.01 23.05 421
KTML 4.18 4.4 3.81 4.16 162,371
LOTPTA 8.78 8.91 8.61 8.84 2,783,694
LPCL 2.29 2.35 2.17 2.18 1,884,227
LUCK 87.6 88.99 86.5 88.65 1,492,805
LUCK-CFEB 88.33 0 0 89.35 0
MACFL 7.94 8.4 7.75 7.86 2,000
MARI 90.14 92.99 90.5 91.62 153,541
MBF 9.35 9.75 9.31 9.4 495,500
MCB 181.94 183.49 180.04 182.41 747,944
MCB-CFEB 183.46 0 0 183.85 0
MEBL 22.28 22.5 21.76 22.25 18,553
MFFL 106.14 111.44 111.44 106.14 150
MLCF 2.26 2.33 2.19 2.27 141,878
MODAM 1 1 1 1 8
MOON 4.66 5.66 5.66 4.66 5
MRNS 42.25 40.25 40.25 42.25 200
MSOT 17.67 18.05 17.5 17.57 550
MTIL 0.41 0.8 0.3 0.41 2
MTL 430.3 431.99 428 429.32 5,647
MUKT 0.33 0.54 0.3 0.38 1,453
MUREB 66 67.98 65 65.21 31,097
MWMP 0.55 0.64 0.63 0.64 5,004
MZSM 1.59 1.41 1.41 1.59 1
NAGC 16 16.5 16 16.14 698
NATF 75.2 78.96 77 78.96 8,459
NBF 3.5 3.5 3.5 3.5 21,300
NBP 45.29 47.33 45.8 46.59 9,619,231
NCL 20.57 21.4 20.3 20.54 1,139,447
NCPL 14.34 14.42 14.06 14.17 125,263
NESTLE 3337.06 3394.99 3280 3349.11 30
NETSOL 9.92 10.3 9.75 10.06 336,549
NIB 1.7 1.8 1.7 1.79 1,923,256
NIBTFC 97.7858 98 98 97.8802 20,000
NICL 2.51 2.69 2.5 2.6 235,037
NMBL 3 3.3 3.3 3.3 6,000
NML 48.98 50.65 48.9 49.38 4,066,696
NONS 13 13.89 13.1 13.24 1,523
NOPK 18.8 19.8 18.84 19.57 7,863
NPL 14.18 14.9 14.05 14.72 1,178,808
NRL 257.44 265.49 257 264.37 212,803
NSB3Y1 100.8071 0 0 100.8071 0
OGDC 155.18 159.65 155.02 158.62 1,512,756
OLPL 7 6.72 6.72 7 46
OLTM 0.52 0.3 0.27 0.52 3
OTSU 32 32 32 32 1,000
PACE 1.64 1.66 1.56 1.6 512,403
PAEL 4.5 4.61 4.2 4.27 238,351
PAKD 34.0573 35.76 35.73 35.75 933
PAKRI 17.66 18.29 17.6 17.95 1,876,692
PAKT 51.98 53.5 52.95 53 21,364
PASL 1.8 1.89 1.66 1.84 623,908
PCAL 31.31 32 32 32 500
PECO 36.55 38.3 36.71 36.55 479
PEF 7.4 7.5 7.4 7.4 23,500
PFLTFC2 99.5524 0 0 99.5524 0
PGCL 41.885 41.9 41.9 41.89 2
PGF 13.97 14 13.85 13.99 74,967
PIAA 1.98 2.04 1.9 1.94 17,283
PICT 86 90.3 82.05 90.3 42,407
PICTPS 8.99 8 8 8.99 100
PIF 5.83 6.05 5.84 5.95 138,644
PIL 6.5 6.5 6.5 6.5 1,000
PINL 8.87 8.9 8.71 8.71 1,550
PIOC 4.62 4.9 4.51 4.75 9,497
PKGP 11.1 11.2 10.81 11 80,102
PKGS 79.53 81 79.98 80.08 1,932
PMRS 38.1429 36.8 36.24 36.24 550
PMTFC6 98.1743 0 0 98.1743 0
PNGRS 2.45 2.44 2.01 2.45 410
PNSC 20.26 21.27 20.5 21.15 280,957
POAF 7.25 8.05 8.05 7.25 60
POL 365.9 369.01 365.2 366.53 609,502
PPL 175.6 177.6 175.75 176.92 340,014
PPP 33.53 34.75 34.5 34.75 1,000
PRET 23.38 23.0424 23 23.0424 103
PRL 65.66 65.75 65 65.52 8,546
PSMC 60.68 61.98 60.05 60.2 49,267
PSO 259.15 267.8 259 266.85 1,296,107
PSYL 17.98 17.8 17.16 17.98 4
PTC 11.42 12.23 11.45 11.91 6,887,540
PTEC 4.54 5.54 4.61 4.67 2,511
QUET 34.8 34.4 33.06 34.8 22
QUICE 3.01 3.45 3 3.2 15,301
RAVT 0.73 0.9 0.7 0.7 15,212
REWM 9.09 9.25 9.25 9.09 438
RMPL 2599.95 2599.7638 2598 2599.7638 3
SAIF 5 5.7 5.15 5.54 55,059
SALT 36.39 38 38 36.39 10
SANSM 8 8.25 8.24 8.25 600
SAZEW 18 18.1 17.7 17.82 7,336
SBL 1.72 1.85 1.7 1.77 352,351
SCBPL 8.79 8.96 8.62 8.74 161,463
SCBPTFC3 102.0816 0 0 102.0816 0
SCL 78 81.76 81.76 78 10
SCLL 3 3.48 3.4 3 6
SCM 10.92 10.92 10.75 10.75 16,501
SEARL 46.96 46.99 46.05 46.26 713
SEL 15.17 15.75 15.7 15.74 3,200
SEPCO 0.85 0.89 0.81 0.81 46,701
SEPL 36.2 37.5 35.5 36.02 2,289
SFWF 6.44 7.4 7.4 6.44 70
SGML 5.25 5.25 5.25 5.25 500
SGPL 0.55 0.99 0.89 0.99 1,003
SHEL 198.97 199.5 196.01 199.35 875
SHEZ 115 115 115 115 100
SHJS 64.11 66.65 66 64.11 6
SHNI 8.4 8.58 8.57 8.58 1,000
SHSML 7 7.3 7.3 7 4
SHTM 0.2 0.38 0.36 0.37 1,968
SIBL 1.6 2.49 1.8 2.01 30,504
SIEM 821.78 800 800 821.78 1
SILK 1.91 2 1.89 1.98 2,952,821
SING 16.04 17.04 15.85 17.04 7,469
SITC 81.49 81.48 80.15 81 21,297
SLYT 3.27 4 2.31 3.5 1,704
SMBL 2.39 2.55 2.32 2.4 917,149
SMCPL 4.89 5.89 5.85 5.89 53,725
SNAI 36.94 37.69 36.5 36.51 848
SNBL 4.67 5.26 4.75 5.11 2,730,081
SNBLTFC 99.5551 0 0 99.5551 0
SNGP 17.79 18.79 17.66 18.79 2,592,156
SPL 11.18 11.65 11.02 11.36 84,850
SRVI 195 196 196 196 500
SSGC 19.02 20.02 18.81 20.02 615,568
STCL 8 8.7 8.15 8.15 2,002
STJT 21 21 20.36 20.36 14,251
STPL 7 7.3 7.2 7.3 594
SURC 25 26.25 25.25 25.34 729
TATM 20.45 21.38 21.38 20.45 10
TDIL 9.88 9.99 9.66 9.84 14,800
TELE 0.96 0.99 0.94 0.97 66,326
TGL 8.97 9.34 8.9 8.99 29,402
THALL 77.77 79 78 78.92 3,529
THCCL 19 19 19 19 400
TREET 40.12 40.6 39.75 39.96 23,439
TRG 1.7 1.76 1.63 1.69 392,576
TRIBL 1 1.29 0.86 1 7,510
TRIPF 179.01 180 178.9 178.99 501
TRPOL 0.5 0.75 0.74 0.5 127
TRSM 2.48 2.48 1.75 1.75 14,296
TSMF 1.41 1.45 1.33 1.41 301
TSML 54.37 54.5 51.66 54.48 20,100
TSPL 0.6 0.65 0.51 0.56 19,512
UBL 58.97 60.2 59 59.52 569,934
UBLTFC2 95.05 0 0 95.05 0
UBLTFC4 99.8703 0 0 99.8703 0
UDPL 10 10.8 10.8 10 100
ULEVER 5297.56 5350 5299 5300 50
UPFL 1629.25 1700 1700 1700 19
WAZIR 14.5 14.5 14.5 14.5 2,509
WTCL 2.03 2.11 2 2 332,350
WTL 1.34 1.35 1.3 1.33 209,808
WYETH 700 705 705 700 20
YOUW 1.12 1.3 1.3 1.12 8
ZIL 34.93 36.67 34.25 36.67 9,725
Total Turnover 162,135,100

Share/Bookmark
Posted by Rashid Malik at 2:45 PM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)