Wednesday, March 14, 2012

KSE Daily Share Price Data - 14/03/2012

For: March 14, 2012
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AABS 79 82.95 80 82.95 8,500
AACIL 3.53 3.73 3.41 3.48 141,505
AASM 23.03 23.75 23.75 23.03 70
AATM 1.67 2.29 1.73 2.24 17,363
ABL 68.89 69.95 68.3 69.25 79,088
ABLTFC2 99.1947 0 0 99.1947 0
ABOT 92.65 93.25 92.55 93.25 1,451
ACPL 71.23 72.5 69.5 70.15 158,356
ADAMS 14.04 15.04 15.04 15.04 713
ADMM 25.98 27.27 26.47 27.25 2,001
ADOS 6.2 6.26 5.65 5.71 8,659
AGIC 9 9 9 9 200
AGIL 62.3 62.9 62 62.3 120
AGL 15.79 16.34 15.57 16.22 556
AGSML 5.1 5.1 5.1 5.1 500
AGTL 198 199 197.25 197.41 950
AHCL 32.63 33.68 32.26 32.58 14,519,833
AHCL-CMAR 32.89 0 0 32.82 0
AHCL-MAR 32.81 33.75 32.4 32.73 2,218,000
AHI 17.05 17.4 16.85 17.16 8,700
AHL 27.18 28.3 27.02 27.64 278,555
AICL 55.64 56.97 55.5 55.94 206,110
AKBL 13.63 14 13.7 13.82 2,409,023
AKDCL 41.03 43.08 41.35 42.88 3,361
AKGL 6.98 7 7 6.98 50
ALNRS 32.6 33.67 33.67 32.6 10
ALTN 6.5 7.5 7.5 7.5 501
AMTEX 2.17 2.59 2.15 2.39 3,001,944
ANL 7.26 7.85 7.4 7.54 11,289,664
APL 437.34 454.99 432.1 440.38 162,145
ARM 26.26 27.57 26.5911 26.5911 130
ARUJ 4.5 4.99 4.75 4.99 2,598
ATBA 192.39 192.5 192.5 192.5 501
ATEL 58 58 58 58 1,020
ATFF 6.98 7.13 6.98 7.13 85,333
ATIL 42 42.57 41.5 41.76 12,949
ATLH 139.79 146.77 140 145.11 7,487
ATRL 129.59 132.99 129.15 129.62 2,431,486
ATRL-CMAR 130.61 0 0 130.58 0
ATRL-MAR 130.28 133.5 130.01 130.51 1,348,000
BAFL 16.03 16.72 15.94 16.46 18,576,420
BAFL-CMAR 16.16 0 0 16.58 0
BAFS 40.12 40 39.9 40.12 274
BAHL 32.74 33 32.65 32.79 683,864
BAHL-CMAR 33 0 0 33.03 0
BAPL 5.32 6.25 5.52 5.8 25,906
BATA 648.33 650 637 637.29 401
BCL 29.73 31.19 31.19 29.73 4
BCML 13.45 14.45 12.5 14.2 46,584
BERG 16 16.35 15.6 15.75 10,401
BFMOD 3.75 3.52 3.52 3.75 347
BGL 2.1 2.4 2 2.06 8,752
BHAT 204 204 204 204 50
BIFO 55 55 55 55 1
BILF 0.8 1.25 1.2 1.25 1,500
BIPL 7.05 7.9 6.98 7.62 17,782,614
BNWM 20.7 21.72 20.25 20.83 31,545
BOK 7.52 7.94 7.39 7.62 47,149
BOP 8.81 9.29 8.77 9.09 13,425,823
BPL 26.63 27.2 26.5 26.85 17,159
BROT 1.31 1.74 1.31 1.56 222,352
BRR 2.24 2.5 2.11 2.24 336
BWCL 25 26 23.75 23.75 4,304
BWHL 24.96 25.73 25.25 25.25 4,501
BYCO 8.91 9.1 8.4 8.52 1,777,378
CENI 8.19 8.6 8.12 8.29 15,382
CEPB 13 13.84 13.03 13.75 34,920
CHAS 7.8 8.07 8.07 7.8 30
CHBL 1.99 2.35 2 2.18 295,648
CHCC 17.92 18.43 17.65 17.8 340,253
CJPL 0.72 0.97 0.61 0.86 18,729
CLOV 47 49.35 48.5 48.62 2,363
CML 2.26 2.44 2.16 2.2 299,708
COLG 916.53 871 870.71 916.53 25
COTT 2.6 2.29 2.1 2.16 14,229
CPL 171.26 175 171 173.63 24,176
CPMFI 3.5 3.5 3.49 3.5 83,101
CPPL 32 33.6 32.55 33.6 53,133
CRTM 8.5 7.8 7.8 8.5 137
CSAP 18.5 18.51 18.2 18.27 115,989
CSIL 3 3.5 2.25 3.31 501
CSM 0.86 1.1 0.91 1.01 385,308
CSMD 15.55 15 15 15.02 524
CSUML 2.24 2.55 2.3 2.46 212,787
CWSM 1 1.25 1.25 1.2 4,001
CYAN 62.38 61 61 62.38 1
DADX 50.88 53.4 49 50.14 13,093
DATM 0.21 0.2 0.2 0.21 155
DAWH 40.9 41.7 40.4 41.18 189,182
DBCI 1.98 2 1.93 2 53,944
DCH 2.22 2.59 2.34 2.42 1,660,442
DCL 3.27 3.79 3.31 3.41 7,632,122
DCM 1.7 2.19 1.75 2.16 20,830
DEL 1.99 2.99 1.99 2.99 650,630
DFML 2.26 2.48 2.26 2.39 763,487
DGKC 30.84 31.15 30.06 30.22 5,916,220
DIIL 8.2 8.25 8.25 8.25 1,000
DINT 15 15.7 15 15.01 510
DLL 31.86 31.5 31 31.5 1,989
DMTX 4 4 3.26 4 501
DNCC 2.19 2.38 1.91 2.19 402
DOL 5.12 5.4 5.14 5.23 2,391,586
DSFL 1.99 2.21 2 2.06 3,552,825
DSIL 1.53 2.53 1.55 2.53 5,585,890
DSL 2.61 3.11 2.65 2.9 793,613
DSML 3.5 3.5 3 3.5 2,250
DWAE 1.01 1.2 0.83 1.03 32,156
DWSM 2.69 2.8 2.5 2.8 88,341
DYNO 13.52 13.6 13.5 13.52 1,325
ECOP 4.33 4.39 4.19 4.21 26,413
EFLTFC3 97.953 0 0 97.953 0
EFOODS 42.78 43.79 42.25 42.41 701,763
EFUG 68.01 71.41 68 71.41 47,867
EFUL 81.59 83 79.25 80.09 19,519
ELCM 9.2524 8.26 8.26 8.26 0
ELSM 21.5 22.57 21.5 22.48 8,540
EMCO 2.9 2.99 2.45 2.58 10,502
ENGRO 146.06 147 143.7 144.36 3,219,478
ENGRO-CMAR 147.21 0 0 145.43 0
EPCL 11 11.39 10.82 10.9 2,469,540
ESBL 2.14 3 2.09 2.77 1,262,004
EWIC 247.5 235.13 235.13 235.13 0
EWLA 3.5 4.1 3.25 3.29 67,717
EXIDE 179.57 181 179.51 180.5 3,250
FABL 10.91 11.3 10.9 11.14 254,386
FASM 39 40.94 37.5 39 315
FATIMA 24.9 25.3 24.44 24.61 8,027,177
FCCL 5.3 5.48 5.2 5.23 7,555,891
FCIBL 3.94 4.75 3.5 4.19 9,629
FCSC 3.76 4.45 3.76 4.19 1,924,088
FDIBL 1.31 1.99 1.26 1.92 508,625
FDMF 3.4 3.5 3.21 3.47 13,085
FECM 2.6 3 2.6 2.63 949
FECTC 10.15 10.6 9.91 10.04 43,886
FEM 1.38 1.69 1.42 1.68 173,815
FEROZ 68.25 68.9 68 68.04 7,665
FFBL 49.88 50.23 48.9 49 2,383,152
FFBL-CMAR 50.27 0 0 49.36 0
FFC 119.66 122 119.21 120.02 2,833,395
FFC-CMAR 120.6 0 0 120.91 0
FFLM 1.78 1.87 1.87 1.78 50
FHAM 7.8 8 7.75 7.94 12,000
FHBM 8.25 8.5 8.48 8.5 1,700
FLYNG 2.98 3.05 2.81 2.97 1,534,238
FML 27.76 29.14 29.13 27.76 84
FNEL 6.94 7.1 6.32 6.87 21,503
FPJM 0.95 1.29 0.77 1.25 90,740
FPRM 13.45 13.5 13.25 13.45 356
FRSM 18.5 18.3 18.25 18.5 2
FTSM 1 0.81 0.81 1 1
FUDLM 6.3 6.4 6.3 6.4 75,140
FZCM 82.56 79 79 79 5,000
GADT 48.62 51.05 48 50.2 42,243
GAIL 2.95 2.95 2.56 2.59 7,001
GAMON 1.8 2.75 2.05 2.41 15,299
GASF 3.78 3.99 3.71 3.79 337,542
GATM 19.09 19.98 18.65 19 1,700
GENP 0.8 0.95 0.8 0.9 259,591
GFIL 3.62 3.99 3.71 3.62 57
GGL 9.58 10.25 9.6 9.94 583,292
GHGL 45.15 45.99 44.5 45.17 39,394
GHNI 7.49 8 7.42 8 22,002
GHNL 3.55 4.2 3.6 4.06 359,162
GLAXO 69.63 70 69 69.89 25,109
GLPL 46 47.03 47.03 46 3
GOEM 10 10.5 10.5 10.5 500
GRAYS 26.78 28.11 26.51 28.11 15,834
GSPM 7.58 8.45 7.5 7.58 188
GTYR 19.35 19.88 19 19.45 9,613
GUSM 4.53 4.95 4.7 4.7 3,551
GUTM 24 23.95 22.8 24 3
GWLC 6.88 7 6.61 6.61 6,500
HABSM 19.86 20.15 19.2 19.33 85,183
HADC 0.95 1.1 0.95 0.96 53,764
HAJT 0.5 0.68 0.55 0.62 2,100
HAL 17.84 18 17.11 17.51 8,306
HBL 118.62 120 118.3 119.42 105,386
HCAR 12.21 12.45 11.95 12.05 44,127
HICL 11.35 11.65 11.2 11.35 49,124
HINO 69.53 73 69 71.24 1,359
HINOON 31.98 33.5 31.99 32.29 67,899
HIRAT 4.35 5.25 4.32 4.84 727,732
HMB 17.75 18 17.6 17.75 155,543
HSPI 14.65 15.1 14.7 14.71 19,302
HUBC 33.39 33.75 32.99 33.62 825,466
HUBC-CMAR 33.65 0 0 33.87 0
HUMNL 18.65 19.65 18.1 19.65 160,883
HUSI 2.7 3.69 3 2.7 20
HWQS 9.56 10 9.4 9.56 400
IBFL 29.16 30 29 29.91 70,300
IBLHL 16.5 16.99 16.1 16.5 12,983
ICCT 1.19 1.49 1.11 1.22 977
ICI 142.51 146.5 143.75 144.91 112,110
ICIBL 0.64 1.04 0.6 0.98 1,410,000
ICL 33.9 35.3 32.21 35.18 511
IDRT 6.95 7 7 7 500
IDSM 4.41 5.05 4.25 4.98 2,500
IDYM 405.63 400 400 405.63 10
IFSL 9.3 9.7 8.71 9.13 9,601
IGIBL 1.87 2.37 1.65 2.21 2,786,394
IGIIL 59.25 60 56.5 56.97 29,410
ILTM 214 224.7 224 224.19 141
INDU 240.03 242 240 242 1,390
INIL 30.58 30.69 29.1 30.02 259,569
ISIL 77.61 73.73 73.73 77.61 1
ISL 9.95 10.2 9.9 9.97 314,323
ISTM 7.5 8 7.75 7.75 1,200
JDMT 15.73 16.73 15.84 16.73 14,068
JDWS 86.22 88 86 86.5 2,958
JGICL 64.43 64.49 64.49 64.43 35
JKSM 7.5 7.98 7.98 7.5 1
JPGL 1.4 1.59 1.3 1.34 1,031,817
JSBL 6.8 7.55 6.85 7.13 21,289,147
JSCL 15.66 16.66 16.25 16.66 6,142,510
JSGCL 40.79 42.82 42.7 42.82 23,054
JSGF 7 7.6 6.99 7.52 299,629
JSIL 8.43 9.43 8.6 9.43 4,510,884
JSVFL 6.65 7.09 6.7 6.76 290,002
JUBS 2.86 3 3 2.86 113
JVDC 65.9 69.1 69 69 4,000
KAPCO 41.23 41.5 41.2 41.42 18,405
KAPCO-CMAR 41.55 0 0 41.73 0
KASBB 2.7 2.99 2.62 2.83 1,940,365
KASBM 3.4 3.2 3.2 3.4 150
KASBSL 5.42 6.42 5.5 6.42 1,069,694
KESC 2.41 2.53 2.37 2.43 620,191
KML 2.45 2.35 2.35 2.35 20,000
KOHC 25.81 27.1 25.5 27.08 396,378
KOHE 20.61 21.59 19.58 19.64 12,860
KOHP 2.26 2.4 2.22 2.39 28,524
KOHS 4 3.62 3.01 3.32 500
KOHTM 2.36 2.39 2.3 2.3 2,610
KOIL 1.31 1.65 1.29 1.53 411,372
KOSM 1.05 1.14 1.04 1.14 27,387
KSBP 25.71 26.99 25.75 26.99 125,171
KSTM 1.27 2 2 2 500
KTML 4.45 4.75 4.5 4.5 9,002
LATM 6 5.85 5.85 6 1
LEUL 3 2.51 2.51 3 2
LINDE 97.39 98.79 98.79 97.39 1
LMSM 2.1 2 2 2.1 365
LOTPTA 9.17 9.3 9.01 9.04 2,121,899
LPCL 3.15 3.35 3.05 3.11 6,091,189
LPGL 20.61 21.64 21.64 21.64 500
LUCK 103.14 104.4 101.31 101.88 1,478,618
LUCK-CMAR 103.95 0 0 102.64 0
MACFL 11.44 11.65 11.3 11.31 15,216
MARI 85.6 87.4 85.2 86.86 61,804
MBF 9.64 9.8 9.52 9.74 81,500
MCB 179 181.4 179.2 180.51 435,754
MCB-CMAR 180.41 0 0 181.85 0
MDTL 10.5 11.48 10 10 602
MEBL 26.45 27.5 26.5 26.89 334,321
MEHT 61.05 60.01 60.01 60.01 950
MERIT 17 17.15 16.5 16.57 6,000
MFFL 145.31 152.57 138.05 145.31 111
MFTM 0.95 1.05 1.04 1.05 5,000
MIRKS 29.3 29.25 29 29.19 608
MLCF 4.34 4.6 3.91 4.09 1,614,274
MLCFPS 4.01 4.93 4 4.01 294
MODAM 1.05 1.15 1.04 1.05 63,801
MOON 5.3 4.75 4.75 5.3 1
MQTM 9.75 10 9.9 9.9 5,500
MRNS 40.21 41.75 40.01 40.23 5,101
MSCL 6.76 7.75 7.75 6.76 2
MSOT 17 17.4 17 17.41 2,084
MTIL 0.5 0.85 0.73 0.5 2
MTL 485.04 487.8 483 483.83 7,366
MUCL 12 11.7 11 11 6,730
MUKT 0.53 0.74 0.56 0.56 54,569
MUREB 69 69.99 68.15 69.63 2,709
MWMP 14.37 15.37 15.37 15.37 9,811
MZSM 2.2 2.3 2.16 2.16 12,432
NAGC 17.9 18.9 18.5 18.9 28,152
NATF 110.59 113 105.07 105.12 12,695
NBF 3.5 3.99 3.99 3.5 10
NBP 54.95 55.65 54.82 54.92 5,678,009
NCL 19 19.2 18.68 18.7 134,482
NCPL 15.66 15.99 15.5 15.64 337,755
NESTLE 4032.68 4159 4025.02 4102.79 495
NETSOL 13.11 13.45 13.05 13.09 655,210
NETSOL-MAR 13.35 13.3 13.25 13.3 3,000
NIB 2.91 3.05 2.6 2.73 19,659,820
NIBTFC 99.1636 0 0 99.1636 0
NICL 3.61 4.08 3.67 3.81 3,710,789
NMBL 5.68 5.7 5.7 5.7 500
NML 50.54 51.39 50.52 50.6 640,043
NONS 16.8 15.84 15.84 16.8 1
NOPK 22.03 22.95 22 22.29 6,101
NPL 14.95 15 14.75 14.92 1,624,442
NRL 256.06 260.25 253 253.36 59,617
NSB10Y1 100 0 0 100 0
NSB3Y1 94 0 0 94 0
OGDC 163.91 167.85 164 165.34 927,895
OLPL 8.96 9.75 9 9.52 79,924
PACE 2.88 3.2 2.91 2.98 6,683,075
PAEL 6.87 7.1 6.35 6.47 619,035
PAKD 41 41.95 40.51 41.04 2,321
PAKL 2.19 3.19 1.19 2.19 387
PAKMI 1.1 1.27 1.11 1.1 2
PAKRI 22.52 23.25 22.6 22.68 1,243,454
PAKT 54.54 56 54.1 56 16,154
PASL 2.38 3.38 2.4 3.38 7,147,017
PASM 10 10 9.31 10 16
PCAL 33.5 35.17 34 35.17 29,432
PECO 39.56 40.5 38.5 39.46 878
PEF 7.7 7.69 7.45 7.46 83,853
PFLTFC2 99.5333 0 0 99.5333 0
PGCL 73.31 76.9 73.25 76.83 2,439
PGF 13.4 13.4 13.25 13.26 60,550
PIAA 2.41 2.5 2.35 2.36 257,741
PICT 155.07 162.8 154 157.05 58,707
PIF 6.12 6.25 6.12 6.25 64,980
PIL 6.5 6.55 6.5 6.5 25
PINL 9.04 9.69 9.01 9.58 34,821
PIOC 9.5 9.8 9.25 9.25 161,959
PKGI 6.1 6.15 6 6.14 2,390
PKGP 12.9 13 12.5 12.98 927,073
PKGS 77.97 81.75 78 81 37,223
PMI 1.34 1.4 1.26 1.26 7,428
PMPK 120.098 119.5 114.1 120.1 110
PMRS 39.6 41.4 39.4 40.39 2,620
PMTFC6 97.1107 0 0 97.1107 0
PNGRS 3.25 3.7 3.03 3.19 5,745
PNSC 17.5 17.5 17.02 17.4 4,111
POAF 8.8 8.7667 8.7667 8.7667 0
POL 364.58 370 365 365.65 617,991
PPL 179.41 183.45 178.5 180.29 859,294
PPP 34 35.7 33.99 35.2 17,554
PRET 20.55 21.57 20.55 20.55 17
PRL 58.46 59.55 58.01 58.5 13,031
PRWM 9 9.3 9.3 9.3 1,121
PSMC 63.8 64.49 62.7 63.14 49,045
PSO 260.14 262.5 258.16 259.48 424,117
PSYL 17.55 17.5 16.55 17.39 12,010
PTC 11.9 12.8 11.85 12.6 15,258,358
QUET 29.6 29.6 29.6 29.6 55
QUICE 4.3 4.6 4.05 4.54 32,701
RAVT 1.1 1.3 1.1 1.23 146,020
RCML 24.45 23.23 23.23 24.45 3
REDT 0.54 0.65 0.59 0.59 2,000
REWM 9 9 9 9 31,000
RICL 7.67 8.4 8.35 8.4 938
SAIF 5.25 6.25 5.37 6.25 186,933
SALT 44.82 42.58 42.58 44.82 10
SANE 1.6 1.8 1.7 1.8 2,000
SANSM 9.95 10.5 9.35 9.95 110
SAPL 151 153 151.5 151.54 1,104
SAPT 108.65 104 104 108.65 1
SASML 6 7 6 6 4
SAZEW 20.52 21.54 20.74 21.21 35,135
SBL 2.95 3.45 3 3.1 14,180,832
SCBPL 10.96 11.3 10.99 11 203,067
SCLL 4.08 4.2 4.19 4.08 45
SCM 10.8 11.15 11 11.15 9,200
SEARL 45.4 45.79 45.05 45.79 3,178
SEL 16.5 17.4 16.1 17.08 7,501
SEPCO 1.2 1.3 1.2 1.22 870,120
SEPL 41.1 41.95 41 41.08 6,624
SFAT 2.8 1.8 1.8 2.8 1
SFL 104 105.5 105 105.5 4,350
SGML 6 6 6 6 6,026
SGPL 1 1.49 1.2 1.49 10,500
SHCI 1.5 1.99 1.61 1.99 72,584
SHEL 195.55 202 195 200.4 51,959
SHFA 30.7794 30.44 29.25 29.25 4,346
SHJS 61.28 61 60.5 61 2,429
SHNI 12.25 13 11.25 12.3 924
SHSML 8.1 8.25 7.7 8.18 4,180
SIBL 2.25 2.79 2.26 2.74 6,407
SIEM 789.44 789.5 789.5 789.44 5
SILK 2.79 3.07 2.82 2.91 10,797,698
SING 18.9 19.79 19.79 18.9 1
SITC 102.5 102.75 102.4 102.7 56,032
SLCL 2.5 2.5 2.5 2.5 1,829
SLYT 3.75 3.7 3.4 3.58 12,764
SMBL 3.84 3.97 3.6 3.67 1,310,193
SMCPL 6.25 6.25 5.85 6.25 1,548
SMTM 3.98 4.89 4 4.77 566,211
SNAI 39.5 41.45 40.5 39.5 11
SNBL 6.75 7.03 6.55 6.65 4,098,670
SNGP 19.72 20.72 19.84 20.71 2,961,069
SPL 11.84 12.84 12 12.84 1,138,135
SPLC 0.78 1.15 0.62 0.91 379,213
SRVI 196.18 197.5 195.02 196.7 1,456
SSGC 20.49 21.51 20.11 21.51 168,800
SSIC 5.53 5.75 5.5 5.5 1,369
SSML 1.51 1.73 1.48 1.66 34,000
STCL 7.53 7.98 7.98 7.53 1
STJT 23.3 24 23 23.25 6,302
STML 7 7.06 7.06 7.06 0
STPL 7.53 7.99 7.5 7.8 8,001
SURC 25.45 25.2 25.2 25.45 100
SUTM 34.99 36.73 36.73 34.99 10
TAJT 0.4 0.5 0.5 0.5 21,000
TATM 22.47 23.59 23 23.25 10,806
TDIL 10.79 11.09 10.35 10.37 225,483
TELE 1.64 1.85 1.65 1.73 3,667,929
TGL 11.53 12.53 11.71 12.23 258,699
THALL 82.31 84.2 81.4 81.99 54,425
THAS 4 3 3 4 8
THCCL 17.21 17 17 17 2,500
TREET 43.24 43.99 43.03 43.42 59,813
TREI 1.14 1.35 1.03 1.18 58,230
TRG 4.36 4.56 3.85 3.99 17,111,725
TRIBL 1 1.4 1 1.36 33,353
TRIPF 187.84 189 185.5 187.35 2,262
TRPOL 0.68 0.97 0.89 0.89 5,500
TRSM 2.77 2.74 2.17 2.77 463
TSBL 2.45 1.46 1.46 2.45 4
TSMF 0.71 1.17 1 1.17 1,501
TSML 62.62 65.75 64 62.62 101
TSPL 1.05 1.2 1 1.02 44,041
UBL 72.61 75.4 72.5 73.92 2,177,313
UBLTFC4 100.717 0 0 100.717 0
UDPL 8 7.5 7.5 7.5 502
ULEVER 5742.5 5790 5725 5750 237
UNIC 5.85 6 5.5 5.81 1,257
UPFL 1792.31 1881.81 1881.81 1792.31 4
UVIC 1.87 2.5 2 1.87 202
WAHN 37.1 38.95 37.45 38.95 5,930
WAZIR 14.5 14.5 14.5 14.5 1,466
WTCL 2.73 2.82 2.51 2.66 2,706,300
WTL 2.28 2.44 2.26 2.28 3,205,389
YOUW 1.02 1.24 1.02 1.22 29,400
ZIL 52.89 53.85 51.5 53.46 551
ZTL 2.95 3 3 3 1,000
Total Turnover 350,777,665

Share/Bookmark

No comments:

Post a Comment