Wednesday, February 15, 2012

KSE EOD Daily Share Price Data - 14/02/2012

For: February 14, 2012
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AABS 79.5 80.99 78 78 2,101
AACIL 3.3 3.3 3.02 3.27 131,308
AASM 19.0409 19.4214 19.4214 19.4214 0
AATM 1.06 1 0.68 1 5,006
ABL 60.63 62 60.56 61.02 185,750
ABOT 103.99 105.99 98.8 100.92 22,056
ACPL 59.5 59.9 58.91 59.04 40,922
ADOS 6.16 7.16 7.16 6.16 10
AGIC 7.89 8.35 7.5 7.52 1,147
AGL 17.39 17.44 16.51 16.51 1,004
AGSML 5.5 5.8 5.8 5.5 5
AGTL 182 184.75 178.1 178.78 531
AHCL 28.79 29.85 28.83 29.3 3,278,277
AHCL-CFEB 28.94 0 0 29.44 0
AHI 15.7 15.6 15 15.7 42
AHL 21.52 22.2 20.6 20.7 93,752
AICL 51.11 52.05 51.36 51.55 113,053
AICL-CFEB 51.38 0 0 51.8 0
AKBL 11.01 11.73 10.91 11.48 3,755,541
AKBL-CFEB 11.07 0 0 11.54 0
AKDCL 39.35 40.9 37.39 37.58 653
AKGL 6.11 7.11 6.71 6.75 1,260
ALICO 15.06 15.01 15 15.06 11
AMTEX 1.74 1.9 1.72 1.73 276,818
AMZV 0.42 0.48 0.43 0.44 39,400
ANL 5.93 6.15 5.6 5.73 12,651,898
ANL-CFEB 5.96 0 0 5.76 0
APL 434.98 439 434 434.44 12,865
ATBA 171.42 172 170 170.8 490
ATFF 6.41 6.49 6.2 6.25 530,200
ATIL 38.51 38.9 36.81 37.6 3,848
ATLH 128 125.25 125 125.06 259
ATRL 120.45 122.2 120.05 120.34 664,302
ATRL-CFEB 121.08 0 0 120.92 0
BAFL 12.35 12.68 12.4 12.5 1,912,748
BAFL-CFEB 12.41 0 0 12.56 0
BAHL 32.47 32.6 32.3 32.33 187,903
BAHL-CFEB 32.64 0 0 32.49 0
BAHLTFC 90.7795 0 0 90.7795 0
BAHLTFC2 102.85 0 0 102.85 0
BATA 699 733.95 665 727.72 117
BCL 29.89 30.5 30.5 29.89 28
BCML 10 11 11 10 90
BERG 15.51 16.47 15.3 15.4 2,469
BFMOD 4.5 4.5 4.5 4.5 2,500
BGL 2.05 2.2 2.05 2.05 4
BIFO 61 60.99 60.99 61 2
BIPL 4.63 4.85 4.51 4.56 251,697
BNWM 17.16 17.8 17.02 17.53 10,838
BOK 5.97 6.2 5.8 5.99 15,793
BOP 6.28 6.75 6.3 6.51 3,764,311
BPL 22.95 22.4 22.4 22.95 100
BROT 0.62 0.65 0.45 0.61 9,959
BRR 2.51 2.75 2.51 2.51 55,002
BUXL 8.1 9.1 9.1 9.1 1,612
BWCL 13.96 14.9 14.3 14.5 5,520
BWHL 23.82 24.85 24.85 23.82 111
BYCO 6.7 6.85 6.62 6.7 187,873
CEPB 12.35 12.46 11.45 12.45 23,064
CHAS 7.25 7.2 7.2 7.2 500
CHBL 1.41 1.43 1.31 1.41 151
CHCC 12.79 13.65 12.75 13.23 8,013,028
CJPL 0.5 0.6 0.6 0.6 1,479
COLG 705 718 700 710 725
COTT 2.09 1.55 1.55 2.09 35
CPL 157.01 159.89 157.5 158.09 10,578
CPPL 23.59 24.75 23.5 24.01 47,466
CSAP 18.3 18.59 18.3 18.45 18,317
CSM 0.57 0.69 0.56 0.68 550
CSMD 14.47 15 14 14.47 349
CSUML 1.67 1.55 1.5 1.55 600
CYAN 55 56.4 55 55 343
DADX 41.09 42.7934 42.7934 42.7934 0
DAWH 38.46 39 38.55 38.78 34,374
DBCI 1.5 1.77 1.77 1.5 1
DCH 2.1 2.25 2 2.01 291,117
DCL 1.6 1.79 1.6 1.72 470,823
DCM 1.3 1.6 1.4 1.4 17,020
DEL 1.18 1.25 1.12 1.15 27,896
DFML 2 2.1 1.83 1.95 59,710
DFSM 1.75 1.85 1.85 1.85 10,000
DGKC 24.57 25.19 24.68 24.79 5,083,334
DKTM 0.9 0.9 0.41 0.9 854
DLL 31.8 31.9 30.75 30.77 1,824
DMTM 2.8 3.59 3.59 2.8 1
DOL 5.21 5.45 4.96 5.08 1,668,237
DSFL 1.57 1.62 1.51 1.57 403,113
DSIL 1.13 1.15 1.1 1.11 9,302
DSL 1.84 2.11 1.81 1.95 369,367
DWAE 0.98 1.09 1.09 0.98 1
ECOP 3.55 3.45 3.38 3.4 4,004
EFLTFC3 97.953 98 98 97.953 4,000
EFOODS 35.68 35.67 33.9 33.9 3,562,881
EFUG 46.2 48.51 48.49 48.51 38,207
EFUL 80.67 83 78.11 80.75 6,630
ELCM 9.5 10.5 10.5 10.5 500
ELSM 19.26 20.2 20.2 19.26 100
EMCO 2.65 2.69 2.11 2.11 6,320
ENGRO 121.16 124.35 121.5 122.68 2,174,896
ENGRO-CFEB 121.8 0 0 123.27 0
EPCL 8.57 8.75 8.5 8.63 405,074
EXIDE 172.31 173.9 172.5 172.79 214
FABL 9.95 10.35 9.9 10.01 364,694
FANM 4 4.05 4 4.05 1,000
FATIMA 22.5 23.15 22.6 22.7 6,122,875
FCCL 4.56 4.73 4.52 4.56 6,424,530
FCIBL 2.75 3.5 3.25 2.75 3
FCONM 1.17 1.5 1.11 1.11 8,697
FCSC 2.33 2.5 2.25 2.29 288,944
FDIBL 1.15 1.2 1.1 1.19 15,327
FDMF 3.1 3.6 3.02 3.24 193,606
FECM 2.94 2.95 2.16 2.23 1,369
FECTC 7.11 7.06 7.06 7.06 1,511
FEM 0.95 1 0.88 0.88 13,120
FEROZ 65.39 67.75 66.99 67.58 426
FFBL 46.51 47.24 46.5 46.6 1,269,479
FFBL-CFEB 46.75 0 0 46.83 0
FFC 183.04 185.6 183 184.14 2,311,696
FFC-CFEB 184 0 0 185.03 0
FFLM 1.61 1.67 1.67 1.67 2,500
FHAM 7.8 8 7.75 7.75 21,168
FHBM 8 8.14 7.9 7.9 48,505
FLYNG 1.2 1.28 1.16 1.18 33,850
FML 17.05 18.05 18.05 18.05 0
FNBM 6 6.5 6.44 6.49 1,500
FNEL 5.48 5.5 5.1 5.1 33,553
FPJM 0.85 0.8 0.73 0.8 507
FUDLM 6.98 6.9 6.51 6.9 1,800
GADT 47.55 48 47.6 47.76 500
GAIL 2.4 2.7 2.5 2.5 23,000
GASF 3.43 3.54 3.4 3.49 14,289
GATM 20.43 20.99 19.8 20.43 231
GENP 0.47 0.49 0.37 0.4 29,678
GFIL 4 4 4 4 1,000
GGL 8.95 8.8 8.3 8.42 90,915
GHGL 41.69 41.25 39.61 39.65 85,400
GHNI 6.01 6.3 6 6.29 52,503
GHNL 2.88 3.14 2.8 3 14,000
GLAXO 66.47 66.5 65.5 65.7 8,080
GLPL 39.42 41.39 38.5 41.36 779
GRAYS 22.58 23 22.5 22.58 351
GSPM 7 7.05 7 7.05 550
GTYR 17.5 18.39 18.39 17.5 5
GUSM 4.5 4.8 4.12 4.5 2
GWLC 5.3 5.5 5.1 5.1 5,020
HABSM 19.16 19.25 19 19.02 12,399
HADC 0.4 0.63 0.44 0.46 124,778
HAJT 0.15 0.5 0.5 0.15 5
HAL 16.21 17.21 16.5 16.72 79,800
HBL 121.95 122.75 121.2 121.24 36,132
HICL 10.26 10.51 10.49 10.5 10,767
HINO 69.98 69 69 69.98 100
HINOON 32.05 31.6 30.61 31.06 3,598
HIRAT 4.2 4.4 4.2 4.2 18,352
HMB 17.5 17.9 17.4 17.47 51,409
HSPI 14.11 15 14.25 14.67 14,569
HUBC 36.41 36.6 36.25 36.36 1,389,402
HUBC-CFEB 36.6 0 0 36.54 0
HUSI 3 3.4 3.39 3.4 500
HUSS 16.5 17.39 15.5 16.5 3
IBFL 27 27.89 27 27.07 2,973
ICI 142.01 142.85 141.34 141.89 7,661
ICIBL 0.38 0.46 0.37 0.4 20,003
IDRT 5.98 6 5.66 5.99 511
IDSM 3.5 3.73 3.73 3.5 50
IDYM 356.1 350 349.19 356.1 11
IFSL 8.46 8.99 8.4 8.88 5,053
IGIBL 1.23 1.25 1.18 1.18 12,600
IGIIL 47.15 48.4 47 47.04 14,118
ILTM 167.49 175.86 159.12 170.95 229
INDU 225.03 230 226 226.62 150
INIL 25.7 26.98 26 26.98 422,972
ISL 9.45 9.9 9.45 9.66 31,004
JDMT 11 12 10.05 12 1,068
JDWS 79.64 79 76.11 79.64 121
JGICL 61.85 64.94 63 64.94 11,618
JKSM 7 6.2 6.2 7 10
JLICL 66.06 67 65 66.5 2,056
JOPP 7 7.02 7.02 7 5
JOVC 3.05 3.3 3 3.06 1,067,909
JPGL 0.73 0.77 0.72 0.74 288,424
JSBL 3.92 4.09 3.65 3.69 1,829,443
JSCL 8.47 8.95 8.42 8.52 26,141,280
JSGCL 29.98 31 29.5 30.22 23,012
JSGF 6.08 6.2 6 6.01 62,813
JSIL 6.1 6.45 5.83 5.97 1,380,074
JSVFL 5.84 6.2 5.91 6.03 131,575
KAPCO 42.19 42.4 42 42.01 77,276
KAPCO-CFEB 42.41 0 0 42.21 0
KASBB 1.7 1.9 1.8 1.83 588,507
KASBSL 3.54 3.76 3.4 3.53 23,590
KESC 1.76 2.05 1.8 1.88 2,635,251
KOHC 16.21 17.21 16.02 16.98 307,540
KOHE 16 16.49 16.49 16.49 500
KOHP 1.65 1.98 1.5 1.6 113,933
KOIL 1 1.09 1 1.05 5,022
KSBP 23.73 24 23.98 24 593
KTML 4.1 4.25 4.1 4.1 66,425
LATM 6.5 6.25 6.05 6.05 15,000
LINDE 104.05 102.1 102.1 104.05 200
LOTPTA 8.4 8.67 8.4 8.49 1,667,583
LPCL 2.22 2.29 2.18 2.2 4,143,108
LUCK 89.82 90.89 87.82 88.18 1,542,644
LUCK-CFEB 90.29 0 0 88.61 0
MACFL 9.1 9.68 9 9.04 8,753
MARI 90.47 92 90.7 90.97 53,682
MBF 9.48 9.5 9.05 9.49 5,077
MCB 186.07 187.75 185.5 185.78 306,764
MCB-CFEB 187.05 0 0 186.68 0
MEBL 22 22.28 21.66 21.73 17,596
MEHT 57 59 59 57 393
MERIT 16.25 16.55 16 16 9,077
MFFL 102.5 107.62 105.31 105.31 202
MFTM 0.78 0.78 0.67 0.67 12,800
MIRKS 29.5 29.87 28.05 28.13 1,125
MLCF 2.32 2.65 2.26 2.28 196,658
MOON 4.7167 5 5 5 0
MQTM 7.5 7.65 7.65 7.65 1,000
MRNS 43.25 45.41 43 43 5,111
MTL 431.44 434 431.2 431.55 1,943
MUBT 0.8 1 0.79 0.79 10,500
MUCL 10.5 11.19 10 10.5 74
MUKT 0.45 0.8 0.39 0.45 254
MUREB 64.69 65 64 64.16 5,163
MWMP 0.9 0.8 0.63 0.63 11,009
MZSM 1.45 1.69 1.27 1.37 48,500
NAGC 17.75 18.25 17.2 17.3 2,349
NATF 76 78.98 78.39 78.51 650
NATM 25.1 23.85 23.85 23.85 500
NBF 3.5 3.5 3.5 3.5 43
NBP 46.35 47.33 46.1 46.25 3,099,902
NCL 19.13 19.48 19.06 19.18 58,126
NCLNCP 20.05 19.05 19.05 19.05 0
NCPL 14.31 14.48 14.19 14.4 114,529
NESTLE 3287.76 3299.9 3226 3247.28 29
NETSOL 10.78 11.78 11.25 11.78 323,816
NIB 1.73 1.85 1.75 1.78 1,909,865
NIBTFC 98.1905 99 99 98.4478 25,000
NICL 2.59 2.64 2.45 2.48 591,447
NMBL 5.14 5.22 5 5 39,066
NML 48.1 48.5 46.99 47.11 1,445,060
NONS 12.31 13.31 13.29 13.3 1,085
NPL 15.39 15.7 15.43 15.61 66,098
NRL 261.52 264.5 260.25 261.68 20,755
NSB10Y1 100 98 98 100 300
OGDC 156.95 158.25 157.2 157.42 250,396
OLPL 6.85 6.73 6.73 6.73 500
OTSU 32 30.4 30.4 32 100
PACE 1.6 1.88 1.67 1.79 7,093,729
PAEL 5.94 6.65 5.42 5.57 3,659,496
PAKD 37.53 36.1 36 37.53 100
PAKRI 17.85 18.5 17.8 18.1 875,666
PAKT 52.35 53.5 52.99 53.28 7,088
PASL 1.85 1.97 1.72 1.76 294,335
PCAL 32 32 32 32 301
PECO 36.55 37.7 37.68 37.69 1,110
PEF 7.25 7.4 7.16 7.21 40,215
PFLTFC2 99.5524 0 0 99.5524 0
PGCL 41.9133 42.01 41.92 41.92 5
PGF 13.58 13.83 13.35 13.41 54,118
PIAA 1.92 2.08 2 2 50,637
PICT 107.13 105.1 101.78 101.78 18,947
PIF 5.86 6 5.85 5.95 238,482
PIOC 5.06 5.47 4.95 5.01 114,167
PKGP 11.65 12.2 11.75 12 408,231
PKGS 82.8 83 80.51 80.54 2,500
PMI 1.2 1.44 1.16 1.16 42,001
PMPK 122.18 116.11 116.11 122.18 10
PMRS 35.32 37.08 33.56 36.12 15,163
PMTFC6 98.1743 0 0 98.1743 0
PNSC 21.08 21 20.2 20.2 15,805
POAF 7.3 7 7 7 1,200
POL 365.19 367 365 366.35 214,024
PPL 174.54 176.15 174.25 174.57 149,270
PPP 33.93 34.01 34 33.93 101
PRET 22 21.15 21.15 21.15 1,000
PRL 65.45 65.2 64.95 64.96 23,283
PRWM 10.5 11.2 11 10.5 6
PSMC 60 61.7 60 60.79 1,583
PSO 253.98 256.84 253.25 253.73 194,121
PSYL 17.71 17.9 16.72 17.89 13,308
PTC 11.92 11.95 11.65 11.71 315,079
PTEC 4.5 4.45 4.39 4.45 2,502
QUICE 3.5 3.8 3.27 3.5 2,153
RAVT 0.7 0.74 0.61 0.69 1,005
RICL 8.95 8.95 8 8.79 11,075
RMPL 2600 2501.01 2501.01 2600 1
RUPL 35 36.2 35.74 36.2 15,000
SAIF 5.5 6 5.45 5.45 18,582
SALT 41.73 43.69 41.01 43.65 502
SAPL 146.78 147 144 145.47 175
SAPT 108.65 104 104 108.65 5
SASML 4 5 4.95 4 174
SAZEW 20.05 20.98 20 20.26 12,720
SBL 1.75 1.8 1.73 1.73 99,607
SCBPL 8.5 8.75 8.41 8.43 31,156
SCBPTFC3 102.0816 0 0 102.0816 0
SCLL 3.4 3.29 3 3.29 510
SCM 10.92 11.24 10.95 10.92 241
SEARL 46.5 46.25 46.25 46.25 503
SEPCO 0.96 0.95 0.89 0.89 76,511
SEPL 37.44 37.99 37.5 37.55 1,241
SGML 5.64 5.5 5.15 5.44 600
SGPL 0.99 0.85 0.8 0.99 19
SHCI 1.1 1.4 1.2 1.3 8,030
SHEL 194.64 195.97 193.71 194 8,879
SHEZ 112.94 115 113 113.03 554
SHFA 30.9 31.45 31.45 30.9 1
SHNI 8.75 8.78 8.1 8.34 3,501
SHSML 6.04 6.5 6.35 6.49 756
SHTM 0.34 0.4 0.36 0.34 3
SIBL 2.01 2.01 1.8 2.01 3,228
SIEM 821.78 840 818 835.6 50
SILK 1.99 2.28 2 2.19 7,912,415
SING 17.49 18.49 17.8 18.32 10,810
SITC 80 83 80 82.91 19,590
SKFL 5.05 4.58 4.57 4.58 3,000
SMBL 2.34 2.65 2.33 2.45 1,225,935
SMCPL 5.95 6 6 6 3,000
SMTM 4.91 5 5 4.91 1
SNAI 36.5 36.5 36.5 36.5 2,123
SNBL 4.63 4.89 4.7 4.74 89,657
SNBLTFC 100.2514 0 0 100.2514 0
SNGP 17.88 18.1 17.7 17.79 88,252
SPL 11.55 12.55 11.25 12.52 1,157,640
SRSM 4.45 4.6 4.6 4.6 2,500
SRVI 194.58 199.75 199.75 194.58 2
SSGC 19 19.25 18.7 18.76 55,072
SSML 1.4 1.55 1.4 1.4 11,010
STCL 8.7 8.16 8.01 8.02 6,908
STJT 21.25 21.48 21.48 21.25 51
STPL 7.23 7.99 7.97 7.99 2,000
SURC 26 26.75 25.7 26 226
SUTM 27.46 28.8 28.8 27.46 5
TDIL 9.9 10 9.85 9.89 15,100
TELE 1.02 1.09 1.01 1.02 415,301
TGL 8.8 9.32 9 9.18 20,803
THALL 79.94 81 79.5 79.67 17,881
TREET 39.5 40.34 39.65 40 16,414
TRG 1.79 1.85 1.76 1.8 289,507
TRIPF 180.37 180.49 173.5 179.35 4,424
TRSM 2.45 2.47 2 2 503
TSBL 1.75 1.01 1.01 1.01 42,389
TSMF 1.41 1.89 1.89 1.41 1
TSML 53.87 51.19 51.18 53.87 154
TSPL 0.74 0.59 0.54 0.59 8,554
UBL 60.33 62 60.6 60.79 281,584
UBLTFC2 95.05 0 0 95.05 0
UBLTFC4 99.8351 0 0 99.8351 0
ULEVER 5553.47 5600 5450 5589.2 101
UPFL 1750 1750 1700 1722.11 21
WAZIR 14.5 14.5 14.5 14.5 1,406
WTCL 1.88 2.1 1.9 1.97 251,469
WTL 1.49 1.59 1.45 1.52 621,566
WYETH 700 705 705 705 70
YOUW 1.12 1.02 1.02 1.02 2,500
ZIL 41.95 40.45 39.86 39.86 1,900
Total Turnover 148,232,370

Share/Bookmark
Posted by Rashid Malik at 2:16 PM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)