Friday, April 6, 2012

KSE EOD Daily Share Price Data - 06/04/2012

For: April 06, 2012
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 4.23 4.56 4.25 4.5 996,079
AATM 1.64 1.7 1.7 1.7 850
ABL 65.25 65.7 64.75 65 35,875
ABLTFC2 100 0 0 100 0
ABOT 101 102.5 101 101.97 4,607
ACPL 80.94 84.5 81 83.71 314,106
ADAMS 18.59 17.99 17.59 17.59 3,600
ADMM 25.62 26.9 26.5 26.9 24,703
ADOS 6 7 6.25 6 105
AGIC 10.1 10.01 10 10.1 1,056
AGL 16.32 16.99 16.3 16.31 12,900
AGSML 5 5.44 5 5 20
AGTL 175.05 180 175.12 178 751
AHCL 34.09 35.79 33.9 35.79 16,750,500
AHCL-CMAY 34.82 0 0 36.54 0
AHI 18.99 19.99 19.9 19.99 8,950
AHL 39.91 41.9 39.1 41.9 278,845
AICL 56.12 56.8 55.3 55.97 230,275
AKBL 14.64 14.68 13.64 13.77 3,302,459
AKDCL 39.99 41.98 38.02 41.59 17,068
AKGL 8.49 8.9 8 8.82 4,002
ALQT 13.4 14.4 14.4 14.4 5,000
ALTN 9 9.99 9.99 9.99 39,999
AMTEX 2.24 2.44 2.2 2.29 811,683
ANL 9.22 9.55 9 9.1 8,665,283
APL 462.98 467 461 461.84 37,233
ARM 28 29.21 29.21 28 1
ATFF 7.09 7 7 7.09 20
ATIL 30.62 31.09 30.5 30.99 2,603
ATLH 145.22 145.9 144 144.53 286
ATRL 129.72 131.75 128.55 128.96 1,136,668
ATRL-CMAY 132.49 0 0 131.66 0
BAFL 16.6 16.85 16.05 16.11 5,214,751
BAFL-CMAY 16.95 0 0 16.45 0
BAHL 28.02 28.5 28 28.26 1,331,235
BAHL-CMAY 28.62 0 0 28.85 0
BAPL 5.76 6.76 5.66 6.27 1,753
BATA 623.01 654.16 644.99 654.16 1,166
BCL 29.61 31 31 29.61 50
BERG 16.81 16.82 16.2 16.4 15,222
BGL 2.03 2.35 2.25 2.35 1,500
BHAT 204 210.1 210.1 204 100
BIPL 9.57 9.8 8.57 8.85 2,973,732
BNWM 22.5 23.4 22 23 4,715
BOK 7.4 7.5 7.11 7.48 40,033
BOP 9.86 10.14 9.5 9.58 7,342,103
BPL 25.25 25.87 25 25.51 5,721
BROT 1 1.17 1.05 1.1 1,301
BRR 2.7 2.75 2.61 2.61 1,212
BTL 59.905 62.9 62.9 62.9 0
BWHL 27.74 28.19 28.19 27.74 1
BYCO 9.93 10.93 10.03 10.93 7,010,154
CENI 9.02 9.29 8.9 8.94 16,501
CEPB 14.69 14.79 14.15 14.78 52,880
CHBL 2.45 2.75 2.2 2.35 428,291
CHCC 21.69 22.77 22 22.77 780,889
CJPL 1 1.25 0.81 1.24 2,111
CLOV 62.65 62.48 60.5 61 3,271
CML 2.27 3 2.39 2.65 1,353,603
COTT 2 2.19 1.85 2.19 10,000
CPL 145.1 146.99 145 146.43 12,581
CPPL 30 30.55 30 30.39 22,142
CRTM 7.93 7.55 7.5 7.93 10
CSAP 21.97 22.45 22 22.02 141,650
CSIL 2.82 3.77 2.51 2.51 6,000
CSM 0.8 0.98 0.78 0.89 613
CSUML 3.43 3.8 3.02 3.5 40,276
CWSM 1.27 2.27 1.45 1.6 36,660
DADX 38.35 39.82 38 38.35 202
DAWH 38.96 39.5 38.8 38.8 71,585
DBCI 2.47 2.8 2.5 2.7 2,322,099
DCH 2.96 3.39 3 3.18 2,966,727
DCL 5.72 6.72 5.8 6.7 36,584,683
DCM 1.65 2.19 2.19 1.65 10
DEL 2.24 2.38 2.2 2.25 98,692
DFML 2.81 3.39 2.71 3.23 5,333,071
DFSM 1.8 2.43 1.7 1.9 12,701
DGKC 39.12 40.3 38.8 39.19 18,753,453
DIIL 9.25 10.25 10.25 9.25 1
DKTM 2.49 2.25 2.05 2.23 6,000
DLL 33.37 34 33.1 33.55 22,826
DMTM 4.3 5.3 4.6 5.26 47,047
DNCC 3.31 3.8 3.65 3.8 7,002
DOL 5.1 5.38 5.08 5.18 2,049,847
DSFL 2.47 3.08 2.45 2.9 13,794,908
DSIL 2.53 2.85 2.51 2.62 748,845
DSL 2.58 2.79 2.6 2.61 118,495
DSML 3.36 3.66 3.66 3.66 500
DWAE 1.4 1.99 1.46 1.74 172,854
DWSM 2.41 3 2.6 2.85 16,989
DYNO 14.65 14.8 14.25 14.75 26,819
ECOP 4.54 5.54 4.11 5.54 255,976
EFLTFC 101.5875 0 0 101.5875 0
EFLTFC3 97.025 0 0 97.025 0
EFOODS 47.84 49.3 48 48.6 2,873,720
EFUG 93.96 94.9 90.05 90.91 10,960
EFUL 84.5 86 82 82.72 4,213
ELCM 8.8 9.5 9.49 9.5 550
ELSM 24 24 23.15 24 506
EMCO 2.31 2.79 2.3 2.31 10,298
ENGRO 103.49 105.3 103.55 103.8 4,904,125
ENGRO-CMAY 105.7 0 0 105.97 0
ENGROTFC 99.75 0 0 99.75 0
EPCL 12.99 13.4 12.8 12.88 4,680,012
ESBL 2.7 2.75 2.61 2.75 34,500
EWLA 6.2 6.9 6.01 6.87 1,099
EXIDE 178 178 178 178 489
FABL 13.81 14.29 13.4 13.92 213,884
FASM 43.04 45 45 43.04 1
FATIMA 23.04 23.5 22.91 23.16 2,297,750
FCCL 5.7 5.99 5.72 5.87 17,111,245
FCIBL 3 3.9 3 3 1,001
FCSC 3.95 4.6 4.05 4.41 1,115,488
FDIBL 1.7 1.79 1.74 1.75 154,829
FDMF 3.91 4.15 3.8 3.85 205,145
FECM 2.88 3.2 3 3.09 670
FECTC 11.06 12.06 10.56 12.06 455,528
FEM 1.9 2 1.9 1.9 117,848
FEROZ 75.91 77.5 72.55 75.91 173
FFBL 40.88 41.2 40.42 40.69 1,769,213
FFBL-CMAY 41.75 0 0 41.54 0
FFC 123.31 123.89 122.25 122.57 1,091,477
FFC-CMAY 125.95 0 0 125.14 0
FFLM 2.1 2.02 2 2.02 12,000
FHAM 7.95 8.1 8 8.1 52,600
FHBM 8.26 8 8 8.26 12
FLYNG 3.09 3.5 3.09 3.32 3,448,063
FML 32.11 33.71 33.71 32.11 200
FNEL 7.5 7.8 7.15 7.35 260,500
FPJM 1.54 1.7 1.55 1.54 3
FRCL 2.68 2.98 2.98 2.98 49,000
FRSM 18.5 19.25 19.25 19.25 1,000
FUDLM 6.66 7 6.19 6.77 1,700
GADT 55.5 56.7 54.15 55 15,713
GAIL 2.7 2.7 2.61 2.68 12,092
GAMON 2.2 2.69 2.65 2.67 1,156
GASF 4.1 4.13 4.09 4.1 198,945
GATI 85 84.01 84 84 500
GATM 22.5 22.5 22.5 22.5 2,000
GENP 1.37 1.51 1.35 1.4 50,957
GFIL 3.6 4.18 4.18 3.6 100
GGL 9.94 10.94 9.9 10.29 443,568
GHGL 48.15 50 45.75 45.94 68,728
GHNI 7 6.91 6.9 6.9 2,001
GHNL 3.51 3.87 3.55 3.65 86,211
GLAXO 61.63 62.1 61.51 61.69 8,834
GLPL 69.87 67 66.4 66.55 400
GRAYS 27.72 27.15 26.75 26.89 2,404
GSPM 7.5 8.45 7.5 7.5 110,827
GTYR 19.63 20.2 19.5 20 6,620
GUSM 5.5 6.5 5 5.25 279,858
GWLC 6.5 7.25 5.65 7.1 2,506
HABSM 20.86 21 20.6 20.67 48,658
HADC 1.05 1.71 1.05 1.37 864,956
HAJT 0.81 0.66 0.66 0.81 1
HAL 18.76 18.8 18.8 18.76 1
HBL 112.55 114.79 111.5 111.83 101,971
HCAR 12 12.38 11.96 12.06 26,135
HICL 12 12.3 11.9 11.95 219,151
HINO 70.79 70.5 68.11 70.25 710
HINOON 34 34 33.75 34 35,015
HIRAT 4.95 5.25 4.91 5.18 50,503
HMB 17.02 17.25 16.8 16.85 10,500
HMIM 1.85 1.11 1.11 1.85 1
HSPI 18.29 18.25 17.8 18.11 2,998
HUBC 37.47 37.8 36.8 37.03 630,342
HUBC-CMAY 38.27 0 0 37.81 0
HUMNL 18.6 18.99 18.9 18.99 1,500
HUSI 3.4 3.1 3.05 3.09 3,491
IBFL 39.35 39 37.8 39 11,277
IBLHL 17.59 17.56 17 17.56 4,000
ICI 127.57 129 126.65 127.29 25,122
ICIBL 0.85 0.97 0.86 0.94 107,975
IDRT 6.65 6.5 6.5 6.65 100
IFSL 10.55 11.55 10.27 11.55 22,609
IGIBL 2.98 3.2 2.93 3.03 4,167,789
IGIIL 52.04 53 51 52 14,550
ILTM 214.65 225.38 215 225.19 1,265
INDU 252 255 254 254.17 139
INIL 29.75 29.75 29.5 29.55 28,881
ISIL 73.39 77 75.99 76.49 995
ISL 10.55 10.89 10.46 10.53 128,742
ISTM 6.8 7.75 6.8 6.82 534
JDMT 18.61 18 17.7 17.88 1,522
JDWS 90 90.5 86.51 90 3
JGICL 54 55.39 55.39 54 1
JLICL 69.95 70.5 67.06 70 1,506
JPGL 2.45 2.87 2.54 2.71 6,852,410
JSBL 6.31 6.5 6.1 6.21 3,507,977
JSCL 21.78 21.98 20.75 20.93 19,209,585
JSGCL 46.08 47.75 45 46 28,804
JSGF 7.41 7.4 7.12 7.35 37,338
JSIL 14.26 14.59 13.6 13.74 2,501,823
JSVFL 6.8 6.84 6.71 6.74 66,241
JUBS 2.86 3.65 3.65 2.86 1
KAPCO 44.77 46 44.8 45.05 531,199
KAPCO-CMAY 45.73 0 0 45.99 0
KASBB 2.8 2.97 2.61 2.78 696,406
KASBM 3.96 3.01 3.01 3.01 500
KASBSL 7.01 7.2 6.52 6.96 245,330
KESC 3.88 4.14 3.85 3.96 3,571,587
KML 2.96 2.6 2.55 2.6 971
KOHC 30.59 32.11 31.98 32.11 44,335
KOHE 20.5 20.25 20 20 8,500
KOHP 2.71 3.1 2.88 2.97 62,484
KOHS 3.7 4 4 4 1,000
KOHTM 2.8 2.8 2.5 2.53 1,100
KOIL 1.59 1.79 1.59 1.69 42,270
KSBP 35.36 37.1 33.62 33.9 28,977
KTML 5.25 5.75 5.21 5.55 505,004
LIBM 46.51 48.82 48.33 48.47 1,720
LINDE 98 102.89 98.7 101.7 6,322
LOTPTA 8.66 8.83 8.55 8.68 1,782,366
LPCL 5.17 5.47 5.2 5.29 18,896,493
LPGL 20.35 20.4 19.34 19.35 558
LUCK 121.95 128.04 120.88 127.57 4,765,139
LUCK-CMAY 124.56 0 0 130.24 0
MACFL 13.35 13.54 13.21 13.37 8,301
MARI 91.67 96.25 94.11 96.25 102,150
MBF 9.9 9.99 9.9 9.91 602
MCB 174.1 176 173.3 173.8 200,314
MCB-CMAY 177.82 0 0 177.44 0
MEBL 28.75 29.6 28.5 29.33 227,100
MEHT 61 63.5 63.5 61 1
MERIT 21.64 22.65 22.57 21.64 12
MFFL 175 175 166.25 175 6,974
MFTM 1.1 1.24 1.1 1.2 152,000
MIRKS 30.02 31.44 31.44 30.02 1
MLCF 5.58 6.48 5.61 6.29 14,654,803
MLCFPS 5.53 6 6 5.53 13
MODAM 1.48 1.5 1.49 1.5 20,000
MOON 5.32 6.32 6.32 5.32 69
MSOT 18 18.5 17 18.41 1,848
MTIL 0.99 0.9 0.85 0.88 44,099
MTL 494.94 501.5 493.5 494.23 10,354
MUCL 12.5 13.45 12.75 13 2,253
MUKT 0.61 0.78 0.61 0.65 9,655
MUREB 70.8 72 69.5 70.5 4,578
MWMP 5.99 6.1 5.26 6.08 12,910
MZSM 2.18 2.18 2 2.03 611
NAGC 18.9 18.54 18.5 18.52 1,501
NATF 102.5 103 100 100.33 1,243
NATM 26.25 27.56 27.56 27.56 0
NBF 4 4 4 4 50,615
NBP 46.97 48.39 46.6 47.01 9,867,492
NCL 19.98 20.39 19.5 19.53 138,341
NCPL 14.4 14.85 14.2 14.4 155,199
NESTLE 4319.29 4499 4276 4421.3 3,417
NETSOL 14.52 14.8 14.33 14.47 417,830
NIB 2.72 2.85 2.66 2.7 9,653,313
NIBTFC 99.4326 99.75 99.75 99.6828 15,000
NICL 3.58 3.83 3.6 3.64 418,173
NML 56.55 58.19 56.2 56.97 3,859,350
NONS 16 16 15.5 15.5 1,500
NOPK 21.72 21.1 20.71 21.72 301
NOPKNV 13.55 14.55 14.55 14.55 1,000
NPL 13.93 14.09 13.8 13.81 274,996
NRL 251.02 254.3 251 253 49,461
NSB3Y1 94 0 0 94 0
OGDC 166.2 170.99 165.75 168.61 4,049,424
OLPL 8.75 8.93 8.61 8.75 131
OLSM 4.82 5.8 5 5 7,100
OLTM 0.91 1.03 0.95 1.03 20,125
PACE 3.28 3.9 3.32 3.71 32,114,201
PAEL 6.55 6.89 6 6.11 2,331,201
PAKD 42.4 44.52 43.1 44.1 7,495
PAKMI 1.4 1.6 1.5 1.6 3,000
PAKRI 20.85 21.6 20.86 20.97 3,720,655
PAKT 47.25 48.75 46.1 46.93 1,856
PASL 3.34 3.52 3.2 3.31 1,191,263
PASM 9.7 9.75 9.51 9.75 902
PCAL 37 38.2 36.21 36.64 15,802
PEF 7.67 7.7 7.55 7.7 8,100
PFLTFC2 99.6697 0 0 99.6697 0
PGCL 71.99 74 72.01 73.98 500
PGF 13.37 13.68 13.27 13.4 94,925
PIAA 2.7 2.8 2.65 2.69 382,900
PICT 148 149.5 147 147.98 22,553
PIF 6.44 6.31 6.2 6.2 22,663
PINL 8.8 8.95 8.75 8.75 12,374
PIOC 11.67 12.55 11.86 12.13 458,776
PKGI 7.19 6.75 6.5 7.19 26
PKGP 12.97 13.45 12.82 12.95 373,839
PKGS 86.89 86.5 85 85.1 4,034
PMI 1.35 1.35 1.16 1.3 6,011
PMPK 114.1 108.4 108.4 108.4 400
PMTFC6 96.7089 0 0 96.7089 0
PNGRS 2.44 2.5 2.35 2.42 1,400
PNSC 18.05 18.25 17.7 18.13 8,793
POL 374.25 376.11 373 374.21 404,376
PPL 184.84 186 183.5 184.11 263,045
PPP 36.35 37.9 35.75 36.35 214
PPVC 3.9 3.7 3.7 3.9 109
PRET 20.7 21.7 21.65 20.7 20
PRL 63.73 64.5 63.5 63.72 31,146
PRWM 10 10.9 10.01 10.84 1,518
PSMC 67.88 69.25 67.55 68.02 17,240
PSO 249.92 251.49 248.81 249.24 141,582
PSYL 17.69 17.95 17.01 17.94 7,308
PTC 12.48 12.84 12.42 12.47 3,208,732
QUET 28.12 29.5 29.5 28.12 1
QUICE 4.8 5.6 4.95 5.05 91,931
RAVT 1.56 1.64 1.55 1.6 128,382
REDT 0.73 0.5 0.5 0.5 234,500
REWM 9.2 9.25 9.25 9.25 4,820
RICL 8.5 8.85 8.2 8.5 53
RMPL 2608.36 2732 2732 2608.36 1
RUBY 4 5 5 4 11
SAIF 5.6 5.95 5.5 5.69 5,500
SALT 42.56 41.25 40.5 40.5 1,500
SANE 2.01 2.75 2.75 2.01 1
SANSM 9.27 9.7 9.49 9.6 2,000
SAPL 159.61 167.59 165.99 167.59 4,598
SASML 6 7 7 6 20
SAZEW 23.35 23.9 23.5 23.5 2,498
SBL 2.99 3.15 2.9 3.02 1,178,659
SCBPL 12.03 12.5 12 12.09 429,447
SCLL 4.69 4.5 4.35 4.5 2,526
SCM 11.1 11.25 11.05 11.25 2,523
SEARL 44.87 46.01 45.3 45.47 2,225
SEL 16.5 16.9 16.33 16.6 5,629
SEPCO 1.7 1.95 1.7 1.84 1,775,412
SEPL 42 42.5 41.7 42.44 2,580
SFAT 2.8 2.8 2.8 2.8 100
SGML 6.11 5.5 5.5 6.11 258
SGPL 0.9 0.92 0.9 0.92 10,500
SHCI 1.96 2.28 1.75 2 197,687
SHEL 162.76 163.8 161.54 161.8 27,896
SHEZ 116.96 120.9 116.11 117.3 462
SHFA 29.7 31.15 31 31.15 1,500
SHJS 64.93 68.17 68.17 68.17 1,750
SHNI 9.58 10.58 10 10.19 2,502
SIBL 2.45 2.99 2.35 2.4 372,989
SILK 2.77 2.92 2.71 2.86 3,335,375
SING 20.57 21.59 20 20.57 281
SITC 107.06 111.4 107.5 110.37 7,663
SJTM 1.25 0.3 0.3 1.25 1
SLYT 3.74 3.9 3.52 3.74 2
SMBL 4.15 4.78 4 4.63 22,468,625
SMCPL 6.9 6.9 6 6.9 150
SMTM 5.14 5.39 5 5.09 22,999
SNAI 41.5 42.45 42.3 42.44 1,000
SNBL 8.46 8.67 8.1 8.54 4,187,683
SNGP 21.78 22.86 21.67 22.58 1,338,000
SPL 13.23 13.69 13 13.03 190,803
SPLC 0.75 0.89 0.72 0.83 9,441
SRSM 7.75 7.6571 7.6571 7.6571 0
SRVI 178.24 180 177.01 179.98 320
SSGC 21.62 21.99 21.25 21.5 166,569
SSIC 5 4.99 4.51 4.98 10,582
STCL 7.54 7.5 7.35 7.35 6,900
STJT 23 23 22.11 23 2,374
STPL 7.76 8 8 7.76 10
SURC 25.45 24.2 24.2 25.45 60
TATM 22.84 23.45 22 23.45 2,322
TDIL 10.97 11.5 11 11.15 111,510
TELE 1.92 2.02 1.91 1.97 3,341,986
TGL 13.55 13.97 13.3 13.36 20,880
THALL 86.78 88.95 86.5 87.03 41,440
THCCL 19 18.9 18.55 18.9 1,876,125
TICL 49.85 47.36 47.36 49.85 45
TOWL 8.08 9 9 8.08 30
TREET 48.92 50.25 48.6 49.42 94,357
TREI 1.4 1.5 1.5 1.4 2
TRG 4.64 4.85 4.56 4.61 9,179,484
TRIBL 1.1 1.14 1.04 1.11 4,491
TRIPF 206.91 207 201 201.15 3,050
TRSM 2.93 2.25 2.15 2.21 2,100
TSMF 1.07 1.2 1.2 1.07 1
TSPL 1.04 1.23 1.2 1.23 13,500
UBL 77.45 78.5 74.01 74.73 1,543,417
UBLTFC4 100.8544 0 0 100.8544 0
ULEVER 5676.8 5899.99 5511 5572.8 21
UNIC 6 6.4 6.01 6.24 2,605
UVIC 2 2.2 1.81 2 212
WAHN 40.25 40.5 39.99 40.47 1,800
WTCL 2.57 2.78 2.61 2.65 1,809,640
WTL 3.46 4.01 3.46 3.96 34,388,080
YOUW 1.31 1.48 1.3 1.4 10,552
ZAHT 3.95 4.5 4.49 4.5 604
ZIL 67.09 67 64 65.95 472
ZTL 3.5 3.75 3 3.25 11,501
Total Turnover 433,034,336

Share/Bookmark

No comments:

Post a Comment