Thursday, February 16, 2012

KSE EOD Daily Share Price Data - 15/02/2012

For: February 15, 2012
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AABS 78 79.9 78 78 1,001
AACIL 3.27 3.3 3.2 3.2 108,554
AASM 19.4214 19.94 19.94 19.94 0
AATM 1 1.25 0.71 0.9 4,052
ABL 61.02 61.49 60.65 61.08 109,131
ABOT 100.92 95.88 95.88 95.88 2,191
ACPL 56.54 57.3 56.5 57 24,684
ADAMS 13 13 12.05 13 155
ADMM 24.75 24.49 23.6 23.61 1,012
ADOS 6.16 7.16 6.5 6.16 90
AGIL 60.76 60.3 58.15 60.26 1,270
AGL 16.51 16.99 16.8 16.99 500
AGSML 5.5 5.2 5.2 5.2 500
AGTL 178.78 186.9 182 185.8 3,037
AHCL 29.3 30.76 29.45 30.75 9,399,535
AHCL-CFEB 29.44 0 0 30.89 0
AHI 15.7 16.19 14.9 16.01 50,052
AHL 20.7 21.73 20.75 21.66 138,495
AICL 51.55 52.25 51.6 51.7 51,652
AICL-CFEB 51.8 0 0 51.93 0
AKBL 11.48 11.69 11.25 11.53 1,460,327
AKBL-CFEB 11.54 0 0 11.58 0
AKDCL 37.58 37.8 35.8 36.76 2,363
AKGL 6.75 7.75 7.69 7.75 701
ALICO 15.06 15.46 15.46 15.06 99
AMTEX 1.73 1.9 1.72 1.82 985,568
AMZV 0.44 0.5 0.42 0.48 23,417
ANL 5.73 6.2 5.55 6.15 14,584,030
ANL-CFEB 5.76 0 0 6.18 0
APL 434.44 439.5 434.5 434.76 30,410
AQTM 1.75 1.31 1.3 1.31 1,000
ARM 21.5 21.51 21.51 21.5 10
ARPAK 15.07 15 15 15 1,701
ARUJ 4.49 5.24 5 5.24 1,501
ATBA 170.8 170.01 169.5 169.71 171
ATEL 58 58 58 58 156
ATFF 6.25 6.64 6.5 6.6 130,844
ATIL 37.6 38.98 36.91 37.6 2
ATLH 125.06 131.31 129 131.31 2,767
ATRL 120.34 122.05 120 120.88 843,984
ATRL-CFEB 120.92 0 0 121.41 0
AZTM 0.28 0.26 0.26 0.26 500
BAFL 12.5 12.94 12.52 12.83 3,781,682
BAFL-CFEB 12.56 0 0 12.89 0
BAFS 40.12 39 39 40.12 50
BAHL 32.33 32.5 32.04 32.22 275,649
BAHL-CFEB 32.49 0 0 32.36 0
BAHLTFC 90.7795 0 0 90.7795 0
BAHLTFC2 102.85 0 0 102.85 0
BAPL 5.85 5.5 5.5 5.85 100
BATA 727.72 750 739.99 746.42 60
BCL 29.89 30 30 29.89 20
BCML 10 9.15 9.15 10 115
BERG 15.4 16.2 14.71 15.43 17,615
BFMOD 4.5 4.2 3.91 4.18 544
BGL 2.05 2.25 2.04 2.04 2,502
BIFO 61 60 60 61 10
BIPL 4.56 5.19 4.66 4.83 2,908,648
BNWM 17.53 17.9 17.45 17.55 2,401
BOK 5.99 6 5.82 5.88 17,220
BOP 6.51 7.15 6.55 7.08 10,114,024
BPL 22.95 22.9 22.25 22.25 7,400
BROT 0.61 0.68 0.6 0.61 8,607
BRR 2.51 2.75 2.75 2.51 2
BUXL 9.1 10.1 10.1 10.1 9,705
BWCL 14.5 14.88 14.88 14.88 1,700
BWHL 23.82 24.99 24.85 23.82 150
BYCO 6.7 7.12 6.7 6.93 898,077
CEPB 12.45 12.44 12.12 12.25 11,501
CFL 9 9 9 9 1,052
CHAS 7.2 7 7 7.2 97
CHBL 1.41 1.75 1.22 1.61 1,613,392
CHCC 13.23 14.23 13.1 14.21 3,745,967
CJPL 0.6 0.89 0.5 0.7 2,003
CML 1.25 1.35 1.25 1.3 38,000
COLG 710 745.5 725 745.25 239
CPAL 0.4127 0.81 0.81 0.41 36
CPL 158.09 160 158.35 159.53 10,840
CPMFI 3.6 3.6 3.5 3.6 10,528
CPPL 24.01 24.5 24.02 24.12 11,047
CRTM 8.2 7.3 7.21 7.27 1,495
CSAP 18.45 18.5 18 18.03 24,613
CSIL 2.58 3.29 2.7 2.7 3,002
CSM 0.68 0.69 0.56 0.69 1,000
CSUML 1.55 1.84 1.2 1.49 20,847
CWSM 1.2 1.19 0.95 1.09 16,028
CYAN 55 56 56 55 350
DADX 42.7934 44.93 44.8562 44.8562 200
DAWH 38.78 39.25 38.4 38.52 83,375
DBCI 1.5 1.74 1.74 1.74 1,000
DCH 2.01 2.24 2 2.14 187,301
DCL 1.72 1.98 1.7 1.9 1,554,265
DCM 1.4 1.48 1.4 1.4 3,357
DEL 1.15 1.4 1.2 1.22 20,637
DFML 1.95 2.79 1.99 2.45 1,588,300
DFSM 1.85 1.95 1.89 1.95 7,000
DGKC 24.79 25.15 24.7 24.87 2,095,640
DIIL 8.2 9.03 9.03 8.2 30
DKTM 0.9 1.7 1.69 1.69 7,503
DMTM 2.8 3.59 2.3 2.6 1,024
DOL 5.08 5.49 5 5.31 1,715,812
DSFL 1.57 1.9 1.59 1.78 4,376,629
DSIL 1.11 1.15 1.06 1.1 86,743
DSL 1.95 2.48 2.01 2.3 375,669
DWAE 0.98 1.3 1 1.13 40,067
DWSM 2.01 2.55 1.55 2.5 72,748
DYNO 9.44 9 9 9.44 41
ECOP 3.4 3.58 3.5 3.52 5,501
EFLTFC3 97.953 0 0 97.953 0
EFOODS 33.9 35.59 33.14 35.59 3,133,043
EFUG 48.51 50.93 48 50.93 530,262
EFUL 80.75 84.5 80 81.98 1,020
ELSM 19.26 19.11 19.11 19.26 100
EMCO 2.11 2.5 2.5 2.11 1
ENGRO 122.68 123.85 121.35 121.77 1,832,634
ENGRO-CFEB 123.27 0 0 122.3 0
EPCL 8.63 9.63 8.7 9.63 4,773,270
EXIDE 172.79 173.9 173 172.79 141
FABL 10.01 10.55 10.01 10.27 778,822
FANM 4.05 4.1 4.05 4.1 3,900
FATIMA 22.7 23.68 22.76 23.47 9,529,116
FCCL 4.56 4.68 4.56 4.62 3,916,295
FCIBL 2.75 3.5 2.51 2.75 6
FCSC 2.29 2.49 2.16 2.36 124,378
FDIBL 1.19 1.26 1.15 1.25 11,588
FDMF 3.24 3.3 3.2 3.2 630
FECM 2.23 3 2.41 2.55 2,520
FECTC 7.06 7.5 6.85 7.44 50,559
FEM 0.88 0.99 0.87 0.99 26,009
FEROZ 67.58 67 67 67.58 28
FFBL 46.6 47.59 46.7 47.23 3,407,578
FFBL-CFEB 46.83 0 0 47.44 0
FFC 184.14 185.49 183.85 184.75 1,507,179
FFC-CFEB 185.03 0 0 185.56 0
FFLM 1.67 1.74 1.6 1.74 9,950
FHAM 7.75 8.2 7.86 7.75 455
FHBM 7.9 8.1 7.97 8.08 4,097
FIBLM 1.55 1.07 1.07 1.55 194
FLYNG 1.18 1.26 1.2 1.25 156,600
FML 18.05 19.05 19.05 19.05 0
FNBM 6.49 6.6 6.5 6.55 938
FNEL 5.1 5.5 4.75 5.24 28,502
FPJM 0.8 0.86 0.85 0.86 10,003
FPRM 11.32 12 11.9 11.93 699
FRCL 2 2.29 1.36 1.54 8,515
FTSM 1 1.97 0.72 1 18
FUDLM 6.9 7.35 6.7 7.33 10,777
FZTM 231.19 224 224 231.19 1
GADT 47.76 47.97 47.16 47.76 401
GAIL 2.5 2.55 2.49 2.5 7,001
GASF 3.49 3.5 3.2 3.25 70,252
GATM 20.43 21.1 20.95 20.43 351
GENP 0.4 0.45 0.37 0.37 24,996
GGL 8.42 8.75 8.4 8.46 96,590
GHGL 39.65 40 39.2 39.96 4,328
GHNI 6.29 6.32 6.1 6.3 13,009
GHNL 3 3.1 2.83 2.86 20,532
GLAXO 65.7 66.45 65 65.21 7,934
GLPL 41.36 43.42 41 41.49 1,267
GRAYS 22.58 23.6 23 23.46 3,195
GVGL 21.586 21.17 21.17 21.17 0
GWLC 5.1 5.45 4.26 4.84 618
HABSM 19.02 19.24 18.9 19.17 20,181
HADC 0.46 0.59 0.47 0.55 12,135
HAJT 0.15 0.19 0.18 0.18 500
HAL 16.72 17 16.5 17 16,220
HBL 121.24 121.5 118.51 119.24 59,766
HCAR 9.45 9.75 9.41 9.75 20,155
HICL 10.5 10.68 10.35 10.5 8,897
HINOON 31.06 32 31 31.04 2,415
HIRAT 4.2 4.3 4.3 4.3 11,000
HMB 17.47 17.55 17.3 17.36 35,240
HSPI 14.67 14.85 14.4 14.4 9,889
HUBC 36.36 36.5 36.32 36.44 1,613,561
HUBC-CFEB 36.54 0 0 36.6 0
IBFL 27.07 27.7 27.25 27.31 1,712
IBLHL 16.48 16.5 16 16.25 611
ICI 141.89 145 140.95 143.11 31,677
ICIBL 0.4 0.56 0.4 0.45 74,567
IDRT 5.99 6.5 5.76 5.99 27
IDSM 3.5 3.72 3.4 3.5 446
IDYM 356.1 350.99 350 350 100
IGIBL 1.18 1.32 1.16 1.16 5,342
IGIIL 47.04 47.15 46.76 46.87 36,774
ILTM 170.95 179.49 171 176.6 380
INDU 226.62 235.95 229.9 235.95 1,200
INIL 26.98 28 26.77 27.03 139,362
ISL 9.66 9.61 9.51 9.55 22,000
JDMT 12 11.09 11.01 11.06 5,962
JDWS 79.64 78.5 78.4 78.5 503
JGICL 64.94 68.18 66 68.18 4,024
JLICL 66.5 68.25 66 67 27,451
JOVC 3.06 3.5 3.05 3.38 2,690,177
JPGL 0.74 0.76 0.72 0.74 122,053
JSBL 3.69 3.85 3.57 3.72 585,584
JSCL 8.52 9.35 8.45 9.27 29,615,270
JSGCL 30.22 30 29.13 29.6 20,336
JSGF 6.01 6.06 5.85 6.03 326,779
JSIL 5.97 6.21 5.76 5.91 1,476,421
JSVFL 6.03 6.1 6 6.02 24,300
KAPCO 42.01 43.44 41.9 43.31 1,666,845
KAPCO-CFEB 42.21 0 0 43.5 0
KASBB 1.83 1.9 1.73 1.8 108,790
KASBSL 3.53 4.25 3.5 3.56 17,468
KESC 1.88 1.95 1.9 1.9 73,205
KOHC 16.98 17.2 16.55 16.97 94,432
KOHE 16.49 16.75 16.65 16.74 2,600
KOHP 1.6 1.79 1.52 1.6 10,179
KOHS 3.49 2.49 2.49 3.49 20
KOIL 1.05 1.05 1 1 5,001
KSBP 24 24 23.05 24 334
KSTM 1.27 0.46 0.46 1.27 70
KTML 4.1 4.2 4.17 4.17 13,500
LATM 6.05 6 6 6 500
LEUL 4.9 4 4 4.9 1
LINDE 104.05 107 104.26 104.49 1,120
LOTPTA 8.49 8.64 8.45 8.55 1,316,618
LPCL 2.2 2.26 2.22 2.25 1,202,784
LPGL 28.99 30.39 30.39 30.39 500
LUCK 88.18 89.3 87.99 88.28 792,015
LUCK-CFEB 88.61 0 0 88.67 0
MACFL 9.04 10.04 9.25 10.04 59,905
MARI 90.97 91.69 90 90.27 59,434
MBF 9.49 9.49 9.4 9.4 505,000
MCB 185.78 186.88 184 185.58 217,135
MCB-CFEB 186.68 0 0 186.4 0
MEBL 21.73 21.99 21.6 21.89 1,916
MERIT 16 16.35 15.8 15.8 3,735
MFFL 105.31 110.57 103 105.31 102
MFTM 0.67 0.67 0.65 0.67 625
MIRKS 28.13 29 27 28.13 57
MLCF 2.28 2.38 2.22 2.32 182,154
MODAM 1 1.08 0.8 0.93 576
MQTM 7.65 7.64 7.64 7.64 1,500
MRNS 43 45 43 44.95 19,156
MSCL 7.62 8 7.05 7.62 2
MSOT 16 16 16 16 1,000
MTIL 0.72 0.35 0.35 0.72 200
MTL 431.55 437.9 431 436.35 7,825
MUCL 10.5 10.94 9.5 10.5 30
MUKT 0.45 0.44 0.4 0.45 213
MUREB 64.16 64.16 63.9 64.12 1,113
MWMP 0.63 0.77 0.65 0.65 5,018
MZSM 1.37 1.49 1.32 1.4 3,140
NAGC 17.3 18 16.38 17.3 3
NATF 78.51 80 79.98 78.51 100
NATM 23.85 22.7 22.7 22.7 500
NBP 46.25 47.3 46.35 46.92 3,108,437
NCL 19.18 19.95 19.16 19.64 59,105
NCLNCP 19.05 18.05 18.05 18.05 824
NCPL 14.4 14.6 14.24 14.44 81,151
NESTLE 3247.28 3299.99 3290 3247.28 4
NETSOL 11.78 12.78 12.15 12.32 2,451,787
NIB 1.78 1.87 1.78 1.84 1,581,255
NIBTFC 98.4478 0 0 98.4478 0
NICL 2.48 2.64 2.48 2.6 460,516
NMBL 5 6 5 5.6 155,541
NML 47.11 47.88 47.12 47.64 452,752
NOPK 17.94 18.94 17.65 17.7 1,400
NPL 15.61 15.88 15.5 15.61 133,493
NRL 261.68 263.48 260.01 262.22 71,000
NSB10Y1 100 0 0 100 0
OGDC 157.42 158.2 157.06 157.37 57,522
OLPL 6.73 7.48 6.68 7 108,254
PACE 1.79 1.98 1.75 1.86 6,104,379
PAEL 5.57 5.85 5.3 5.43 915,116
PAKD 37.53 36.89 35.67 35.74 520
PAKL 2.19 2.5 2.5 2.19 5
PAKMI 1.2 1.4 1.05 1.34 22,593
PAKRI 18.1 19.1 18.18 19.1 2,577,181
PAKT 53.28 52 51.5 51.54 4,300
PASL 1.76 1.98 1.8 1.91 856,930
PCAL 32 33.59 31.01 31.53 774
PECO 37.69 38.1 37.7 37.69 206
PEF 7.21 7.4 7.2 7.23 57,475
PFLTFC2 99.5524 0 0 99.5524 0
PGF 13.41 13.75 12.6 13.09 232,064
PIAA 2 2.14 2.05 2.05 113,620
PICT 101.78 105.4 96.7 100.72 42,422
PIF 5.95 6 5.7 5.85 240,944
PIL 6.65 6.5 6.5 6.65 144
PINL 8.55 9.14 8.76 9 10,898
PIOC 5.01 5.32 5.06 5.25 22,068
PKGI 5.65 5.15 5.05 5.1 869
PKGP 12 12.25 12 12.08 48,199
PKGS 80.54 83.94 81 83 5,514
PMI 1.16 1.38 1.11 1.23 1,123
PMPK 122.18 124.48 116.08 122.18 205
PMRS 36.12 37.92 34.32 37.9 9,081
PMTFC6 98.1743 0 0 98.1743 0
PNSC 20.2 20.9 19.83 19.84 11,026
POL 366.35 367 365.2 365.59 201,401
PPL 174.57 177.1 174.5 176.05 234,547
PRL 64.96 66.5 61.72 62.21 96,513
PSMC 60.79 61 60.21 60.87 5,083
PSO 253.73 256 253.12 253.63 161,316
PSYL 17.89 17.71 16.89 17.68 10,270
PTC 11.71 12.1 11.73 11.99 662,993
PTEC 4.45 4.9 3.5 4.39 15,018
QUICE 3.5 3.75 3.27 3.75 4,549
RAVT 0.69 0.8 0.63 0.75 1,512
REWM 9.09 8.14 8.14 9.09 125
RICL 8.79 9 9 8.79 25
RMPL 2600 2730 2640 2712.9 16
SAIF 5.45 5.9 5.45 5.5 6,204
SALT 43.65 41.73 41.7 43.65 20
SAPL 145.47 147 146 145.47 10
SAZEW 20.26 20.35 19.62 20 1,382
SBL 1.73 1.75 1.66 1.75 113,045
SCBPL 8.43 8.75 8.4 8.51 31,105
SCBPTFC3 102.0816 0 0 102.0816 0
SCM 10.92 10.76 10.75 10.92 363
SEL 15.55 15.5 15.12 15.12 3,700
SEPCO 0.89 0.96 0.89 0.93 210,640
SEPL 37.55 39.42 37.98 39.42 13,700
SGML 5.44 5.25 5.25 5.44 240
SGPL 0.99 0.89 0.5 0.99 275
SHCI 1.3 1.4 1.26 1.26 13,901
SHDT 12 11 11 12 50
SHEL 194 194 193 193.14 4,568
SHEZ 113.03 114.5 114 114.24 462
SHFA 30.9 31.5 31.5 30.9 10
SHNI 8.34 8.78 8.76 8.78 501
SHSML 6.49 6.54 6.49 6.49 2,300
SHTM 0.34 0.44 0.18 0.18 501
SIBL 2.01 2.2 1.8 2 52,462
SILK 2.19 2.2 2.09 2.12 1,826,150
SING 18.32 19.32 18 18.71 1,269
SITC 82.91 84.75 82 82.08 24,858
SJTM 2.1 1.99 1.99 2.1 1
SLYT 3.39 4.15 3.21 3.39 202
SMBL 2.45 2.83 2.45 2.63 2,546,905
SNAI 36.5 36.5 36.5 36.5 600
SNBL 4.74 4.81 4.58 4.64 228,162
SNBLTFC 100.2514 0 0 100.2514 0
SNGP 17.79 18.22 17.79 17.96 103,273
SPL 12.52 13.52 12.72 13.52 1,510,978
SRVI 194.58 203.99 197.99 201.03 1,381
SSGC 18.76 19 18.78 18.97 12,269
SSIC 5 5.24 5.2 5.24 5,000
SSML 1.4 1.6 1.47 1.49 8,351
STCL 8.02 8.1 8.1 8.02 158
STJT 21.25 22.23 22.23 21.25 100
STPL 7.99 7.9 7.9 7.99 10
SURC 26 25.8 25.8 26 100
TATM 20.01 19.5 19.5 20.01 200
TDIL 9.89 10.5 9.65 10.47 1,101,820
TELE 1.02 1.14 0.99 1.04 913,698
TGL 9.18 9.5 9.22 9.3 32,366
THALL 79.67 79.05 77.4 77.84 31,726
THCCL 19 19 18.5 19 3,063
TREET 40 42 40 42 30,743
TRG 1.8 2 1.8 1.91 2,947,287
TRIPF 179.35 188.31 180 188.31 52,499
TRPOL 0.42 0.42 0.42 0.42 232
TRSM 2 2.47 2.01 2.07 602
TSMF 1.41 1.73 1.73 1.41 1
TSML 53.87 51.5 51.18 53.87 186
TSPL 0.59 0.65 0.56 0.59 325
UBL 60.79 61.1 60.5 60.65 50,923
UBLTFC2 95.05 0 0 95.05 0
UBLTFC4 99.8351 0 0 99.8351 0
ULEVER 5589.2 5550 5400 5425 546
UPFL 1722.11 1750 1749 1749.33 15
WAHN 35.05 36 35.99 35.05 155
WAZIR 14.5 14.5 14.5 14.5 8,548
WTCL 1.97 2.07 1.97 2 141,700
WTL 1.52 1.67 1.46 1.64 1,386,018
WYETH 705 740.25 703 740.25 525
YOUW 1.02 1.29 1.29 1.29 582
ZIL 39.86 41.85 41.85 41.85 618
Total Turnover 172,080,011

Share/Bookmark
Posted by Rashid Malik at 2:33 PM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)