Friday, February 17, 2012

KSE EOD Daily Share Price Data - 16/02/2012

For: February 16, 2012
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AABS 78 80 77.5 79 4,068
AACIL 3.2 3.64 3.25 3.35 522,434
AASM 19.94 20.4575 20.4575 20.4575 0
ABL 61.08 62 60.67 61.67 80,692
ABOT 95.88 93.5 91.09 91.59 36,082
ACPL 57 57.25 56.25 56.48 60,540
ADAMS 13 12.97 12.5 13 490
ADOS 6.16 7.15 6.6 6.6 555
AGIC 7.52 8.45 8.03 7.52 400
AGIL 60.26 60.01 60.01 60.26 49
AGL 16.99 17.87 16.75 17.61 41,971
AGTL 185.8 188 185 188 3,018
AHCL 30.75 31.64 30.55 31 7,894,687
AHCL-CFEB 30.89 0 0 31.1 0
AHI 16.01 16.4 15.71 16.18 10,500
AHL 21.66 22.5 21.15 21.95 106,655
AICL 51.7 52.8 51.5 52 156,192
AICL-CFEB 51.93 0 0 52.16 0
AKBL 11.53 11.85 11.5 11.66 2,873,729
AKBL-CFEB 11.58 0 0 11.7 0
AKDCL 36.76 38.14 35.85 35.95 5,202
AKGL 7.75 8.7 7.25 7.75 51
ALTN 6.25 7.25 7.25 7.25 800
AMTEX 1.82 1.89 1.74 1.76 450,177
ANL 6.15 6.36 6.07 6.13 10,669,758
ANL-CFEB 6.18 0 0 6.15 0
ANSS 7.5 8.5 7.51 7.51 8,000
APL 434.76 437.99 429.1 430.57 59,759
ARM 21.5 21.5017 21.5017 21.5017 0
ATBA 169.71 176.89 171.99 174.93 2,448
ATFF 6.6 6.78 6.52 6.52 12,003
ATIL 37.6 38.89 37.5 37.51 1,127
ATLH 131.31 137.75 127 135.95 2,924
ATRL 120.88 122.87 120.7 122.02 1,478,777
ATRL-CFEB 121.41 0 0 122.39 0
BAFL 12.83 13.13 12.85 12.95 15,763,494
BAFL-CFEB 12.89 0 0 12.99 0
BAFS 40.12 38.12 38.12 40.12 50
BAHL 32.22 32.2 31.9 32.05 466,232
BAHL-CFEB 32.36 0 0 32.15 0
BAHLTFC 90.7795 0 0 90.7795 0
BAHLTFC2 102.85 0 0 102.85 0
BATA 746.42 720 711 720 57
BAWS 12.6 13.25 12.98 13.25 990
BCL 29.89 30 29.3 29.89 90
BCML 10 9.21 9.2 9.21 1,495
BERG 15.43 16.43 16 16.43 30,280
BGL 2.04 2.18 2.17 2.04 150
BIFO 61 58.5 58.5 61 34
BIPL 4.83 4.98 4.7 4.71 1,178,975
BNWM 17.55 18.35 17.5 18.12 7,384
BOK 5.88 6.2 5.81 6.08 1,079,850
BOP 7.08 7.35 7.06 7.16 5,312,853
BPL 22.25 23.36 22.3 23.34 164,354
BROT 0.61 0.65 0.5 0.5 1,509
BRR 2.51 2.99 2.54 2.51 5
BUXL 10.1 11.1 9.21 10.4 8,103
BWCL 14.88 15.5 15.5 14.88 100
BYCO 6.93 7.21 6.9 6.97 1,139,191
CENI 7.33 7.4 7.3 7.31 1,170
CEPB 12.25 13 12.15 13 35,142
CHAS 7.2 7.8 7.39 7.8 4,300
CHBL 1.61 1.82 1.7 1.73 314,123
CHCC 14.21 15.08 14.25 14.66 4,240,056
CJPL 0.7 0.95 0.65 0.7 40
CML 1.3 1.5 1.35 1.39 11,000
COLG 745.25 750 749 749 253
CPL 159.53 161 159 159 31,975
CPMFI 3.6 3.85 3.4 3.4 433,000
CPPL 24.12 24.48 23.99 23.99 10,029
CRTM 7.27 8.27 8 8.2 57,841
CSAP 18.03 18.65 18.3 18.3 2,001
CSM 0.69 0.67 0.57 0.67 2,600
CSUML 1.49 1.8 1.36 1.63 694,229
CWSM 1.09 1.2 1.05 1.09 31
CYAN 55 56.4 55 56.04 4,775
DADX 44.8562 47.09 47.09 47.09 3,588
DAWH 38.52 40.44 36.6 40.2 889,161
DBCI 1.74 1.7 1.55 1.7 11,202
DCH 2.14 2.4 2.04 2.19 478,332
DCL 1.9 1.99 1.75 1.88 464,692
DEL 1.22 1.28 1.28 1.22 5
DFML 2.45 2.55 2.2 2.21 158,413
DGKC 24.87 26 24.8 25.68 9,868,618
DKTM 1.69 1.3 1.3 1.3 1,000
DLL 30.77 32.1 31 32.1 14,628
DMTM 2.6 3.39 2.5 3.01 3,343
DOL 5.31 5.44 5.06 5.12 525,865
DREL 524.33 500 500 524.33 1
DSFL 1.78 1.95 1.75 1.78 900,635
DSIL 1.1 1.25 1.09 1.16 233,257
DSL 2.3 2.4 2.15 2.16 183,555
DWAE 1.13 1.18 1.18 1.13 2
DYNO 9.44 9.6 8.77 9.44 408
ECOP 3.52 3.65 3.51 3.62 10,348
EFLTFC3 97.953 0 0 97.953 0
EFOODS 35.59 37.36 36 37.36 4,488,365
EFUG 50.93 53.47 52.65 53.47 55,949
EFUL 81.98 84 81 82.19 3,993
ELCM 10.5 11 10.1 10.1 501
ELSM 19.26 19.5 19.5 19.26 200
EMCO 2.11 2.47 2 2.04 1,100
ENGRO 121.77 127.85 119 127.85 5,261,570
ENGRO-CFEB 122.3 0 0 128.24 0
EPCL 9.63 10.5 9.8 9.95 5,045,073
EXIDE 172.79 174.5 172.5 174.43 842
FABL 10.27 10.54 10.25 10.31 198,204
FANM 4.1 4.1 4.1 4.1 2,500
FATIMA 23.47 24.15 23.52 23.98 8,893,590
FCCL 4.62 5.06 4.7 4.98 22,910,482
FCIBL 2.75 3.5 3.5 2.75 1
FCONM 1.11 2 1.19 1.19 2,502
FCSC 2.36 2.7 2.4 2.45 951,721
FDIBL 1.25 1.49 1.15 1.34 113,013
FDMF 3.2 3.9 3.21 3.52 228,650
FECM 2.55 2.95 2.45 2.53 2,966
FECTC 7.44 7.6 7.3 7.6 13,176
FEM 0.99 1.35 0.9 1.13 47,052
FEROZ 67.58 65.3 65.3 67.58 1
FFBL 47.23 47.49 46.93 47.04 1,814,047
FFBL-CFEB 47.44 0 0 47.18 0
FFC 184.75 186.39 183.9 185.65 2,058,570
FFC-CFEB 185.56 0 0 186.22 0
FFLM 1.74 1.77 1.77 1.74 200
FHAM 7.75 7.99 7.66 7.75 5
FHBM 8.08 7.94 7.5 8.08 6
FLYNG 1.25 1.37 1.27 1.31 228,699
FML 19.05 20.05 20.05 20.05 0
FNBM 6.55 6.8 6.8 6.55 1
FNEL 5.24 6.1 5 5.23 489,878
FPJM 0.86 0.86 0.79 0.86 13,700
FRCL 1.54 2 1.45 1.65 5,002
FRSM 18.5 18.5 18.35 18.49 1,834
FUDLM 7.33 7.5 6.9 6.9 58,534
FZTM 231.19 241.99 241 231.19 13
GAMON 1.25 1.26 1.26 1.26 1,000
GASF 3.25 3.5 3.26 3.32 42,207
GENP 0.37 0.5 0.37 0.4 26,002
GGL 8.46 8.9 8.45 8.65 48,397
GHGL 39.96 40 38.25 39.52 3,062
GHNI 6.3 6.89 6.39 6.84 63,491
GHNL 2.86 3.14 2.26 2.51 64,506
GLAXO 65.21 66.5 65.35 65.9 16,264
GLPL 41.49 43.55 42.51 42.52 516
GRAYS 23.46 23 23 23.46 9
GTYR 17.5 18.19 18.19 17.5 101
GVGL 21.17 20.12 20.12 20.12 0
GWLC 4.84 5.5 5.2 5.24 4,198
HABSM 19.17 19.2 19 19.12 21,106
HADC 0.55 0.59 0.46 0.51 36,976
HAJT 0.18 0.18 0.18 0.18 100
HAL 17 17.1 16.5 16.9 12,895
HBL 119.24 119.98 117.4 117.57 143,621
HCAR 9.75 9.95 9.79 9.94 18,579
HICL 10.5 10.65 10.5 10.5 10,621
HINO 69.98 69.01 69 69.01 600
HINOON 31.04 32 31 32 2,889
HIRAT 4.3 4.4 4.2 4.24 34,606
HMB 17.36 17.4 17.2 17.28 26,824
HSPI 14.4 14.6 14.1 14.6 4,339
HUBC 36.44 36.49 36.2 36.26 776,198
HUBC-CFEB 36.6 0 0 36.37 0
HUSI 3.4 3.4 2.85 3 1,665
HUSS 16.5 15.5 15.5 16.5 5
HWQS 7.95 7.9 7.9 7.9 0
IBFL 27.31 27.6 27.5 27.5 6,250
IBLHL 16.25 16.79 16 16 1,067
ICI 143.11 144.25 143 143.97 34,839
ICIBL 0.45 0.7 0.4 0.55 9,609
IDRT 5.99 6.25 5.62 6 1,510
IFSL 8.88 9.88 8.6 9.88 17,842
IGIBL 1.16 1.3 1.19 1.2 2,102
IGIIL 46.87 46.8 45 45.27 5,210
ILTM 176.6 185 171 182.98 262
INDU 235.95 237 230 235.2 3,757
INIL 27.03 27.55 26.85 26.92 44,740
ISIL 71.5 73.99 73.99 71.5 2
ISL 9.55 10.55 9.71 10.55 238,716
JDMT 11.06 10.23 10.23 11.06 1
JDWS 78.5 78.49 76.3 76.41 1,255
JGICL 68.18 68.5 66.25 66.55 13,202
JLICL 67 68 67 68 60,000
JOPP 7 7.49 7.49 7 300
JOVC 3.38 3.58 3.2 3.23 901,462
JPGL 0.74 0.74 0.7 0.7 171,558
JSBL 3.72 3.85 3.51 3.61 681,240
JSCL 9.27 9.48 9.01 9.17 20,853,730
JSGCL 29.6 30 28.16 28.3 18,693
JSGF 6.03 5.9 5.7 5.74 43,500
JSIL 5.91 5.93 5.47 5.56 436,599
JSVFL 6.02 6 5.85 5.87 48,368
KAPCO 43.31 43.45 42.85 42.91 110,271
KAPCO-CFEB 43.5 0 0 43.04 0
KASBB 1.8 1.84 1.72 1.73 55,659
KASBM 2.5 3.48 2.8 2.5 251
KASBSL 3.56 3.83 3.2 3.61 137,476
KCL 5.1 4.51 4.1 4.1 8,500
KESC 1.9 1.97 1.87 1.89 90,022
KML 2.19 1.54 1.54 2.19 1
KOHC 16.97 17.2 16.71 16.98 439,247
KOHE 16.74 17.5 17 17.5 13,541
KOHP 1.6 1.7 1.61 1.66 3,642
KOIL 1 1.19 0.92 0.92 18,232
KSBP 24 24 23 23.22 610
KTML 4.17 4.39 4.12 4.15 26,599
LOTPTA 8.55 8.81 8.52 8.58 6,515,131
LPCL 2.25 2.42 2.25 2.36 11,785,161
LPGL 30.39 28.88 28.88 28.88 996
LUCK 88.28 91.9 88.3 90.88 3,616,676
LUCK-CFEB 88.67 0 0 91.16 0
MACFL 10.04 10.7 10 10.4 34,288
MARI 90.27 90.7 86.15 87.74 233,780
MBF 9.4 9.45 9.21 9.41 5,500
MCB 185.58 187.75 185.1 185.85 544,045
MCB-CFEB 186.4 0 0 186.42 0
MEBL 21.89 22.24 21 21.45 120,697
MERIT 15.8 15.95 14.8 14.89 14,134
MFFL 105.31 110.57 108.4666 108.4666 109
MFTM 0.67 0.61 0.61 0.67 375
MIRKS 28.13 29 28 28.13 135
MLCF 2.32 2.53 2.31 2.4 625,548
MOON 5 5.4762 5.4762 5.4762 0
MQTM 7.64 8.64 8.5 8.64 143,545
MRNS 44.95 45.5 44 45.25 6,561
MSOT 16 16 15.5 15.5 3,000
MTIL 0.72 0.32 0.3 0.32 6,965
MTL 436.35 439.95 435 435.01 8,722
MUCL 10.5 11.5 10.5 10.5 1,300
MUKT 0.45 0.59 0.35 0.35 27,026
MUREB 64.12 64.5 64 64 15,302
MWMP 0.65 0.82 0.61 0.77 940
MZSM 1.4 1.45 1.41 1.41 15,001
NATF 78.51 82.43 77 82.43 3,003
NATM 22.7 21.6 21.6 21.6 500
NBP 46.92 47.45 46.7 47.19 3,370,845
NCL 19.64 20.46 19.5 20.29 206,444
NCPL 14.44 14.9 14.31 14.6 262,360
NESTLE 3247.28 3319 3240 3259.14 21
NETSOL 12.32 12.5 11.51 11.99 404,120
NIB 1.84 1.9 1.76 1.8 1,489,067
NIBTFC 98.4478 99 99 98.5747 20,000
NICL 2.6 2.98 2.53 2.85 3,635,762
NMBL 5.6 6.6 5.9 6.53 468,890
NML 47.64 48.43 47.75 47.96 548,515
NPL 15.61 15.89 15.5 15.64 404,629
NRL 262.22 263.5 260.3 261.21 63,769
NSB10Y1 100 0 0 100 0
OGDC 157.37 161.5 157.5 160.7 1,883,092
OLPL 7 6.85 6.78 6.83 10,954
OLTM 0.52 0.25 0.25 0.25 1,101
PACE 1.86 1.95 1.78 1.81 1,199,516
PAEL 5.43 6.24 5.33 5.82 3,465,390
PAKD 35.74 35.2 35 35.74 209
PAKL 2.19 2.5 2.5 2.19 5
PAKMI 1.34 1.45 1.11 1.45 10,500
PAKRI 19.1 19.75 19.01 19.19 2,323,058
PASL 1.91 2.17 1.84 2 1,298,299
PCAL 31.53 32.98 32.98 31.53 100
PECO 37.69 36.02 36.02 37.69 83
PEF 7.23 7.5 7.2 7.46 111,510
PFLTFC2 99.5524 0 0 99.5524 0
PGCL 41.92 43.41 41.935 41.935 2
PGF 13.09 13.01 12.56 12.59 391,392
PIAA 2.05 2.19 2.06 2.07 110,188
PICT 100.72 103 98.75 99.5 5,344
PICTPS 9.95 10 9.1 10 1,644
PIF 5.85 5.8 5.62 5.7 178,415
PIL 6.65 6.5 6.5 6.65 103
PINL 9 9.2 8.82 9.17 51,088
PIOC 5.25 5.5 5.25 5.38 66,483
PKGI 5.1 5.99 5.67 5.9 1,055
PKGP 12.08 12.09 11.62 11.86 237,553
PKGS 83 87.15 83 87.15 102,054
PMI 1.23 1.4 1.22 1.26 21,434
PMPK 122.18 116.08 116.08 122.18 5
PMRS 37.9 38.99 36.01 38.15 3,154
PMTFC6 98.1743 97.5 97.5 98.1743 500
PNSC 19.84 20 18.84 18.84 14,720
POL 365.59 367.74 365.25 366.19 247,043
PPL 176.05 178.1 175.75 176.17 348,203
PRL 62.21 62.5 60.01 61.39 19,690
PRWM 10.5 10.5 10.4 10.5 502
PSMC 60.87 61.75 60.23 60.39 15,950
PSO 253.63 255.5 252.51 253.39 253,796
PSYL 17.68 16.69 16.69 17.68 50
PTC 11.99 12.18 11.84 11.98 1,408,620
QUICE 3.75 4.7 3.74 4.25 153,912
RAVT 0.75 0.72 0.62 0.75 354
REGT 92.71 92.71 92.71 92.71 700
RICL 8.79 8.5 8.5 8.79 100
RMPL 2712.9 2848.54 2675 2808.2 75
RUPL 36.2 36.2 36 36.2 207
SAIF 5.5 5.5 5 5.45 24,866
SALT 43.65 41.5 41.47 43.65 48
SAPL 145.47 148 145 145.06 863
SAZEW 20 19.99 19.04 19.92 27,920
SBL 1.75 1.75 1.69 1.69 5,104
SCBPL 8.51 9.1 8.6 8.79 262,824
SCBPTFC3 102.0816 0 0 102.0816 0
SCLL 3.29 3 3 3.29 200
SCM 10.92 10.99 10.92 10.92 101
SEARL 46.25 46.95 45.1 46 1,583
SEL 15.12 15.9 15.59 15.72 1,510
SEPCO 0.93 0.95 0.82 0.85 233,805
SEPL 39.42 40.9 38.01 39.87 6,771
SGMLPS 3.57 3.11 3.11 3.11 500
SGPL 0.99 0.75 0.75 0.75 1,000
SHCI 1.26 1.35 1.22 1.24 6,502
SHEL 193.14 197 191 191.72 10,836
SHEZ 114.24 116 114 116 1,215
SHFA 30.9 31.44 29.36 30.9 30
SHJS 65.8 65 63 65.8 123
SHNI 8.78 8.78 8 8.77 1,268
SHSML 6.49 6.4 6.4 6.4 1,002
SIBL 2 2.97 1.61 2.14 8,111
SIEM 835.6 855 821 821.16 221
SILK 2.12 2.21 2.12 2.15 1,560,989
SITC 82.08 85.95 83 85.65 66,738
SJTM 2.1 2 2 2.1 10
SMBL 2.63 2.77 2.45 2.48 863,569
SMCPL 6 6 5.71 6 1,501
SNAI 36.5 36.5 36.5 36.5 7,705
SNBL 4.64 4.86 4.61 4.68 630,866
SNBLTFC 100.2514 0 0 100.2514 0
SNGP 17.96 18.7 17.9 18.35 209,499
SPL 13.52 13.85 12.75 12.79 727,159
SRVI 201.03 205 198 200.08 362
SSGC 18.97 19.4 18.9 19.11 72,239
SSIC 5.24 5.15 4.4 4.4 643
SSML 1.49 1.5 1.5 1.5 3,001
STCL 8.02 8.3 8.3 8.02 36
STPL 7.99 7.74 7.16 7.99 211
SUTM 27.46 27.25 27.25 27.25 995
TDIL 10.47 10.5 10.5 10.47 100
TELE 1.04 1.1 1.03 1.06 209,296
TGL 9.3 10 9.06 9.89 356,979
THALL 77.84 78.75 78 78.43 2,605
THCCL 19 19 19 19 500
TREET 42 44.1 40.1 40.43 137,616
TREI 0.7 0.81 0.81 0.81 500
TRG 1.91 1.99 1.86 1.88 1,106,923
TRIPF 188.31 197.69 186 186.8 121,312
TRSM 2.07 2.5 2.01 2.5 502
TSMF 1.41 1.88 1.88 1.41 1
TSML 53.87 51.94 51.18 51.2 34,639
TSPL 0.59 0.69 0.46 0.59 3
UBL 60.65 61.8 59.9 60.47 878,015
UBLTFC2 95.05 0 0 95.05 0
UBLTFC4 99.8351 100.5 100.5 100.5 6,000
UDPL 10 10.5 10.5 10 1
ULEVER 5425 5489 5474.99 5485.2 8
UPFL 1749.33 1740 1740 1740 17
WAHN 35.05 35.85 35.26 35.62 1,550
WAZIR 14.5 14.5 14.5 14.5 1,600
WTCL 2 2.07 1.96 1.97 78,449
WTL 1.64 1.75 1.6 1.64 1,388,400
WYETH 740.25 775 759.57 740.25 22
YOUW 1.29 1.3 1.3 1.3 500
ZIL 41.85 43.94 43.94 43.94 1,265
ZTL 2.2 2 1.22 2.2 60
Total Turnover 205,590,288

Share/Bookmark

No comments:

Post a Comment