Tuesday, April 10, 2012

KSE EOD Daily Share Price Data - 09/04/2012

For: April 09, 2012
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AABS 80.54 84.55 80 80 1,604
AACIL 4.5 5.5 4.1 5.5 2,305,121
AATM 1.7 1.99 1.4 1.57 13,000
ABL 65 65.2 64.25 64.8 6,801
ABLTFC2 100 100.5 100.5 100.0588 2,000
ABOT 101.97 103 101.5 102.6 16,473
ACPL 83.71 84.44 83 83.05 299,137
ADAMS 17.59 17 16.61 16.61 6,622
ADMM 26.9 28.24 27.8 28.24 7,061
ADOS 6 6.21 6.1 6.2 6,781
AGIC 10.1 10.24 9.76 9.9 1,036
AGIL 68.59 67.26 67.05 67.18 500
AGL 16.31 16.5 16.26 16.26 11,600
AGTL 178 179 175 178.49 3,094
AHCL 35.79 36.99 35.75 36.09 11,979,433
AHCL-CMAY 36.54 0 0 36.83 0
AHI 19.99 20.99 20.99 20.99 1,945
AHL 41.9 43.99 42.98 43.89 1,139,676
AICL 55.97 56.38 55.15 55.27 60,016
AKBL 13.77 14.58 13.4 14.26 5,520,927
AKDCL 41.59 42.5 41 42.06 6,312
ALQT 14.4 13.9 13.9 13.9 8,589
AMBL 5.5 5.5 5.5 5.5 200
AMTEX 2.29 2.4 2.2 2.22 891,365
ANL 9.1 9.58 9.15 9.29 7,686,877
APL 461.84 465.9 455 456.03 35,607
ATBA 192.2 194.01 193 193.89 1,155
ATFF 7.09 7.15 7 7 15,180
ATIL 30.99 31.5 30.51 31 10,856
ATLH 144.53 144.98 142.42 144 2,142
ATRL 128.96 130.5 129 129.34 405,185
ATRL-CMAY 131.66 0 0 132.01 0
BAFL 16.11 16.5 16.06 16.18 3,737,448
BAFL-CMAY 16.45 0 0 16.51 0
BAFS 39 37.05 37.05 39 26
BAHL 28.26 29.28 28.04 29.16 2,799,811
BAHL-CMAY 28.85 0 0 29.76 0
BAPL 6.27 6.24 5.8 5.97 600
BATA 654.16 680 635 654.16 32
BCL 29.61 31.09 30.3 30.3 1,000
BCML 15 16 15 15.95 5,120
BERG 16.4 17 16.2 16.2 3,510
BFMOD 3.76 4.4 3.7635 3.7635 100
BGL 2.35 2.5 2.05 2.5 4,539
BIPL 8.85 9.5 8.6 8.7 2,146,147
BNWM 23 24.15 22.5 24.13 38,402
BOK 7.48 7.77 7.2 7.57 27,553
BOP 9.58 10.09 9.6 9.77 7,379,136
BPL 25.51 25.9 25.5 25.5 13,002
BROT 1.1 1.19 1.06 1.1 2,125
BRR 2.61 2.7 2.27 2.7 2,832
BTL 62.9 66.03 65.9 62.9 125
BWCL 19.16 19.66 19.66 19.66 0
BYCO 10.93 11.93 11.93 11.93 520,337
CENI 8.94 9 8.82 8.98 3,371
CEPB 14.78 14.89 14.31 14.56 3,844
CHAS 9.5 9.42 9.25 9.5 11
CHBL 2.35 2.4 2.18 2.28 38,125
CHCC 22.77 23.9 23.4 23.9 240,317
CJPL 1.24 1.2 1 1.18 3,600
CML 2.65 2.89 2.63 2.68 122,259
COLG 775 810 750 800.26 185
COTT 2.19 2.05 2.05 2.05 41,000
CPL 146.43 148.15 145 148.05 6,766
CPMFI 4.1 4.4 4 4.4 1,240
CPPL 30.39 31.4 30.36 30.58 22,770
CSAP 22.02 23.12 22.1 23.12 91,661
CSIL 2.51 3.49 2.61 3.35 670
CSM 0.89 1.2 0.84 0.97 426,791
CSMD 16 16 15.9 15.99 1,600
CSUML 3.5 3.5 3.49 3.5 140
CWSM 1.6 1.6 1.6 1.6 1,000
CYAN 60.5 61.5 61 61 982
DADX 38.35 40 38.58 38.35 302
DATM 0.48 0.5 0.36 0.5 23,693
DAWH 38.8 39.69 38.61 39.15 144,656
DBCI 2.7 2.94 2.51 2.62 723,503
DCH 3.18 3.47 3.01 3.09 601,910
DCL 6.7 6.89 6.05 6.19 21,066,159
DCM 1.65 2.08 1.99 2 1,600
DEL 2.25 2.45 2.2 2.45 75,997
DFML 3.23 3.42 3.02 3.07 1,668,192
DFSM 1.9 2.3 1.99 2.1 14,715
DGKC 39.19 40.44 39.25 39.58 15,206,246
DKTM 2.23 1.8 1.8 1.8 1,801
DLL 33.55 34.7 32.3 33.83 4,227
DMTM 5.26 5.99 5.1 5.85 21,500
DMTX 4.5 4 4 4.5 1
DNCC 3.8 3.75 3.25 3.37 17,708
DOL 5.18 5.29 4.9 4.96 844,243
DSFL 2.9 3.04 2.71 2.76 7,821,242
DSIL 2.62 2.66 2.45 2.58 526,734
DSL 2.61 3 2.63 2.84 236,508
DWAE 1.74 1.99 1.55 1.58 113,630
DWSM 2.85 2.98 2.56 2.62 43,710
DYNO 14.75 15.75 14.75 15.75 35,309
ECOP 5.54 6.2 5.3 5.38 113,202
EFLTFC 101.5875 0 0 101.5875 0
EFLTFC3 97.025 0 0 97.025 0
EFOODS 48.6 50.65 48.9 50.07 3,500,953
EFUG 90.91 93.5 86.51 87.48 15,612
EFUL 82.72 84.9 81 81.58 6,407
ELSM 24 25.2 23 25.2 381,669
EMCO 2.31 2.87 2.68 2.8 2,091
ENGRO 103.8 104.9 102.52 102.81 1,713,692
ENGRO-CMAY 105.97 0 0 104.93 0
ENGROTFC 99.75 0 0 99.75 0
EPCL 12.88 13.29 12.74 12.82 8,267,013
ESBL 2.75 2.75 2.6 2.7 60,500
EWLA 6.87 6.01 6 6 6,000
EXIDE 178 180 178.1 178.25 1,169
FABL 13.92 13.9 13.5 13.65 110,159
FASM 43.04 43.26 43.26 43.26 500
FATIMA 23.16 23.46 22.7 22.84 2,291,295
FCCL 5.87 6.25 5.95 6.07 19,681,018
FCIBL 3 3.69 2.9 3.69 2,500
FCSC 4.41 4.78 4.45 4.53 369,403
FDIBL 1.75 1.93 1.7 1.84 62,354
FECM 3.09 3.19 2.86 2.91 7,614
FECTC 12.06 13.06 12.6 13.06 366,533
FEM 1.9 2 1.61 1.89 10,258
FEROZ 75.91 75 73 74.43 374
FFBL 40.69 41.6 40.6 41.44 2,989,518
FFBL-CMAY 41.54 0 0 42.3 0
FFC 122.57 123.5 121 122 1,432,720
FFC-CMAY 125.14 0 0 124.52 0
FFLM 2.02 2.25 2 2.23 10,691
FHAM 8.1 8 7.9 8 1,720
FHBM 8.26 8.5 8 8.18 8,501
FIBLM 1.5 1.6 1.5 1.5 2,400
FLYNG 3.32 3.65 3.39 3.51 2,235,275
FNBM 6.3 7.29 6.8 6.8 10,900
FNEL 7.35 8 7.11 7.98 146,850
FPJM 1.54 1.75 1.27 1.44 59,329
FPRM 13 13 13 13 2,000
FTSM 1 0.81 0.81 1 100
FUDLM 6.77 6.88 6.88 6.77 1
GADT 55 55.5 54.46 54.46 902
GAIL 2.68 2.94 2.22 2.75 22,005
GAMON 2.67 2.7 2.25 2.7 15,027
GASF 4.1 4.12 4.1 4.12 28,896
GATM 22.5 23.62 23 23.62 8,331
GENP 1.4 1.51 1.4 1.5 479,856
GGL 10.29 11.29 10.3 11.29 722,947
GHGL 45.94 47 43.65 44.62 88,285
GHNI 6.9 7.49 6.8 6.99 41,340
GHNL 3.65 4.25 3.75 3.92 255,519
GLAXO 61.69 62.75 61.15 62.71 37,187
GLPL 66.55 66.66 66 66.29 500
GRAYS 26.89 27.7 26.75 26.89 310
GSPM 7.5 8.29 8 8.29 1,000
GTYR 20 20.75 19.85 20.54 47,949
GUSM 5.25 5.65 4.82 5.47 1,198
GWLC 7.1 7.9 6.31 7.34 17,288
HABSM 20.67 20.6 20.35 20.5 50,579
HADC 1.37 1.54 1.36 1.51 175,235
HAJT 0.81 0.75 0.75 0.75 1,000
HAL 18.76 18.25 18.25 18.25 2,000
HBL 111.83 113.5 111.2 111.72 32,078
HCAR 12.06 12.25 11.95 12.07 38,694
HICL 11.95 12.35 11.99 12.01 102,878
HINO 70.25 71 70 70.25 300
HINOON 34 35 33.99 34.57 14,334
HIRAT 5.18 5.3 5.1 5.1 134,944
HMB 16.85 17.55 16.65 17.34 210,978
HMIM 1.85 1.5 1.49 1.85 180
HSPI 18.11 18.1 17.5 18.1 43,988
HUBC 37.03 37.7 36.72 37.19 579,386
HUBC-CMAY 37.81 0 0 37.96 0
HUMNL 18.99 19.99 19.44 19.99 18,890
IBFL 39 39 38.25 38.99 1,009
IBLHL 17.56 17.5 16.9 17.56 349
ICI 127.29 130 126.5 128.23 16,517
ICIBL 0.94 1.09 0.91 1.06 1,277,689
IDEN 6.6 6.8 6.8 6.6 100
IDRT 6.65 6.5 6.5 6.5 1,000
IFSL 11.55 12.55 11.71 12.55 15,207
IGIBL 3.03 3.27 3.02 3.15 3,874,632
IGIIL 52 53 52 52.43 10,754
ILTM 225.19 214.22 214.11 225.19 25
INDU 254.17 265 242 255.31 798
INIL 29.55 30 29.26 29.75 34,511
INKL 7 8 6.5 7.8 10,001
ISIL 76.49 80.28 75.5 79.67 1,055
ISL 10.53 10.68 10.45 10.48 33,522
ISTM 6.82 6.8 6.8 6.8 500
JDMT 17.88 16.9 16.9 17.88 1
JDWS 90 94.35 90.25 90.26 5,652
JGICL 54 55.4 52.55 52.63 2,770
JLICL 70 70 69.99 70 2,000
JPGL 2.71 2.9 2.6 2.61 2,640,906
JSBL 6.21 6.5 6.25 6.28 2,601,186
JSCL 20.93 21.9 20.9 21.65 16,725,010
JSGCL 46 47.9 44.9 46.34 15,838
JSGF 7.35 7.21 7.1 7.15 24,145
JSIL 13.74 14.49 13.71 14.15 2,642,588
JSVFL 6.74 6.8 6.7 6.72 71,947
KAPCO 45.05 45.9 44.52 45.19 202,233
KAPCO-CMAY 45.99 0 0 46.12 0
KASBB 2.78 2.9 2.78 2.78 230,152
KASBM 3.01 3.16 3.16 3.01 2
KASBSL 6.96 7 6.73 6.94 25,275
KCL 4.1 5.1 5.1 5.1 600
KESC 3.96 4.75 4 4.53 19,304,081
KHTC 40.252 40 40 40 2,000
KML 2.6 3 2.25 3 626
KOHC 32.11 33.71 33.71 33.71 10,281
KOHE 20 19.56 19.5 19.51 1,000
KOHP 2.97 3.25 2.76 2.85 509
KOHS 4 4.9 3.5 3.75 3,006
KOHTM 2.53 2.79 2.5 2.5 19,044
KOIL 1.69 1.65 1.45 1.49 28,630
KOSM 2.47 1.57 1.47 1.47 124,880
KSBP 33.9 35.59 33.55 34.65 5,825
KTML 5.55 5.88 5.3 5.47 523,978
LATM 6 5.99 5.99 6 100
LEUL 2.7 2.75 2.75 2.7 100
LIBM 48.47 50.89 49.95 50.25 882
LINDE 101.7 102.35 101 101.55 3,994
LMSM 2.1 3.1 3.1 2.1 80
LOTPTA 8.68 8.78 8.45 8.53 1,958,768
LPCL 5.29 5.45 5.1 5.16 15,352,262
LPGL 19.35 18.7625 18.35 18.7625 50
LUCK 127.57 129.8 123.05 123.56 3,021,358
LUCK-CMAY 130.24 0 0 126.11 0
MACFL 13.37 13.8 13 13.5 20,577
MARI 96.25 101 95.41 99.94 792,982
MBF 9.91 9.95 9.93 9.95 7,000
MCB 173.8 175 172.2 173.29 136,123
MCB-CMAY 177.44 0 0 176.87 0
MEBL 29.33 30 29 29.86 411,803
MEHT 61 61.25 61.25 61.25 0
MERIT 21.64 21.5 20.56 20.62 610
MFFL 175 181 166.3 175 12
MFTM 1.2 1.24 0.8 1.15 14,001
MIRKS 30.02 30 30 30 500
MLCF 6.29 6.5 5.88 5.98 5,217,848
MLCFPS 5.53 6 6 6 1,532
MODAM 1.5 1.5 1.49 1.5 15,886
MOON 5.32 6.32 6.32 6.32 100
MQTM 9.51 9.75 9.75 9.75 1,000
MSCL 7.12 7.11 7.11 7.12 18
MSOT 18.41 19 18 19 601
MTIL 0.88 0.9 0.81 0.89 1,722
MTL 494.23 496.9 489 491.75 13,050
MUCL 13 14 13.75 13.75 5,500
MUKT 0.65 0.9 0.62 0.7 2,418
MUREB 70.5 71 69.66 69.76 27,398
MWMP 6.08 7.08 6.49 7 64,018
MZSM 2.03 2.24 2.1 2.21 18,600
NATF 100.33 100.1 100 100.06 360
NATM 27.56 28.93 28.93 28.93 500
NBP 47.01 47.5 45.1 45.26 5,762,196
NCL 19.53 20.07 19.6 19.65 140,498
NCPL 14.4 14.38 14 14.14 54,600
NESTLE 4421.3 4625 4370.01 4509 122
NETSOL 14.47 14.64 14.1 14.15 310,461
NIB 2.7 2.98 2.71 2.85 12,233,537
NIBTFC 99.6828 99.75 99.75 99.75 7,092
NICL 3.64 3.8 3.47 3.49 555,364
NML 56.97 58.49 56.25 56.54 1,961,629
NONS 15.5 16.5 15.2 16 11,261
NOPK 21.72 21.6 20.65 21.6 22,100
NOPKNV 14.55 15.55 15.55 15.55 742
NPL 13.81 13.9 13.65 13.75 22,505
NRL 253 254.9 252 252.02 132,908
NSB3Y1 94 0 0 94 0
OGDC 168.61 169.4 165.71 166.33 1,185,861
OLPL 8.75 9.1 8.11 8.77 886
OLTM 1.03 0.81 0.71 1.03 2
PACE 3.71 3.95 3.53 3.6 12,846,107
PAEL 6.11 6.5 5.8 5.86 1,824,377
PAKD 44.1 45.2 44.99 45.19 1,692
PAKL 2.2 1.25 1.25 2.2 100
PAKRI 20.97 21.3 20.81 20.86 1,823,103
PAKT 46.93 47 46 47 9,744
PASL 3.31 3.45 3.2 3.31 643,026
PASM 9.75 10.4 9.9 10.38 4,178
PCAL 36.64 36.05 35.5 36.05 3,550
PEF 7.7 7.8 7.65 7.7 61,500
PFLTFC2 99.6697 0 0 99.9051 0
PGCL 73.98 76.98 73.25 75.52 500
PGF 13.4 13.79 13.5 13.51 158,957
PIAA 2.69 2.9 2.67 2.84 422,241
PICT 147.98 149.5 146.55 148 74,498
PIF 6.2 6.5 6.25 6.31 105,281
PIL 8.42 9.35 7.48 8.42 3,433
PINL 8.75 8.97 8.65 8.8 38,592
PIOC 12.13 12.8 12.01 12.3 380,482
PKGI 7.19 7.2 7.2 7.19 100
PKGP 12.95 13.14 12.87 13.12 216,561
PKGS 85.1 87 85 86.83 10,732
PMI 1.3 1.35 1.25 1.32 2,407
PMPK 108.4 113.82 103.5 109.76 246
PMTFC6 96.7089 97.8 97.8 96.7724 5,000
PNGRS 2.42 2.5 2.35 2.44 32,421
PNSC 18.13 18.4 17.2 17.29 14,281
POAF 7.5 7.5 7.5 7.5 1,000
POL 374.21 374.99 370.5 371 207,198
PPL 184.11 185.5 181.5 182.4 112,440
PPVC 3.9 4.5 4 3.9 349
PRL 63.72 63.4 61.7 61.95 13,681
PRWM 10.84 10.9 10.02 10.22 11,650
PSMC 68.02 70 67.5 67.81 7,829
PSO 249.24 253.3 248 249.26 296,626
PSYL 17.94 17.99 17.07 17.94 8
PTC 12.47 12.82 12.47 12.57 2,716,275
QUICE 5.05 5.25 5 5 110,625
RAVT 1.6 1.79 1.55 1.55 74,894
REDT 0.5 0.7 0.6 0.7 1,500
REWM 9.25 9.5 9 9.11 3,205
RICL 8.5 8.5 8.05 8.5 4,620
RMPL 2608.36 2648 2551 2608.36 3
RUPL 30.99 30 30 30 25,000
SAIF 5.69 5.66 5.65 5.66 2,000
SALT 40.5 39.1 38.7 39 1,111
SANE 2.01 2.75 2.75 2.01 61
SAPL 167.59 175.96 174.7 175.96 2,824
SAPT 108 109.1 109.1 109.1 8,890
SAZEW 23.5 24.25 23.7 24.25 5,000
SBL 3.02 3.25 2.97 3.03 1,813,487
SCBPL 12.09 12.3 11.91 12 182,521
SCLL 4.5 4.45 4.32 4.35 43,246
SCM 11.25 11.85 11.1 11.1 13,225
SEARL 45.47 45.64 44.91 45.47 207
SEL 16.6 17 16.51 16.75 1,250
SEPCO 1.84 2.02 1.8 1.96 3,327,990
SEPL 42.44 42.5 41.61 42 1,182
SERF 0.45 0.43 0.4 0.43 6,000
SFWF 7 7 7 7 683
SGML 6.11 5.55 5.55 5.55 1,000
SGPL 0.92 1.28 1.28 0.92 100
SHCI 2 2.24 1.9 2.12 18,952
SHEL 161.8 163.65 160 161.09 18,331
SHEZ 117.3 117.4 114.51 117.3 16
SHFA 31.15 31.9 29.73 31.65 1,931
SHJS 68.17 71.56 71.56 68.17 100
SHNI 10.19 10.98 10.35 10.48 2,438
SHNIR1 1.2651 1.2587 1.2587 1.2587 0
SHSML 7.07 7.45 7.42 7.45 4,000
SIBL 2.4 2.5 2.5 2.5 500
SIEM 770 765 765 770 17
SILK 2.86 3.04 2.86 2.9 3,338,889
SING 20.57 20.57 19.56 20.57 280
SITC 110.37 115 110.5 114.42 7,538
SLYT 3.74 3.54 3.54 3.54 5,000
SMBL 4.63 4.97 4.66 4.7 17,300,251
SMCPL 6.9 7.25 6.3 7.2 100,919
SMTM 5.09 5.39 5 5.39 11,100
SNAI 42.44 43.49 41.56 42.82 56,402
SNBL 8.54 9.18 8.4 8.86 9,713,011
SNGP 22.58 23.6 22.72 22.81 1,070,005
SPL 13.03 13.32 12.92 13.01 166,709
SPLC 0.83 0.85 0.72 0.84 17,341
SRSM 7.6571 6.77 6.7 6.7 1,000
SRVI 179.98 180 176.01 179.98 121
SSGC 21.5 21.88 21.15 21.44 118,469
SSIC 4.98 5 4.51 5 32,951
SSML 1.6 1.55 1.55 1.6 1
STCL 7.35 7.41 6.36 6.83 5,638
STJT 23 23.9 22.1 23 76
STML 8.11 9.11 8.9 8.9 1,152
STPL 7.76 8.1 7.61 8 7,002
SURC 25.45 25 24.18 24.18 35,500
TATM 23.45 22.5 22.4 23.45 160
TDIL 11.15 11.49 10.25 11.2 20,340
TELE 1.97 2.27 1.99 2.11 7,501,343
TGL 13.36 13.77 13.2 13.67 165,787
THALL 87.03 88.4 86.88 87.02 25,914
THCCL 18.9 18.882 18.882 18.882 0
TICL 49.85 47.36 47.36 49.85 5
TOWL 8.08 9 9 8.08 95
TREET 49.42 50.9 49 49.04 70,994
TREI 1.4 1.45 1.11 1.28 26,354
TRG 4.61 4.8 4.48 4.53 3,055,327
TRIBL 1.11 1.3 1.1 1.2 9,501
TRIPF 201.15 207.9 201 204.99 3,036
TSBL 2.45 3.45 3.45 2.45 5
TSMF 1.07 1.28 1.28 1.07 1
TSML 65 66 65.5 66 1,020
TSPL 1.23 1.16 1.02 1.1 32,806
UBL 74.73 75.39 73.86 74.06 388,677
UBLTFC4 100.8544 0 0 100.8544 0
UDPL 7.5 8 8 7.5 100
ULEVER 5572.8 5851.44 5615 5844.49 70
UNIC 6.24 6.38 6 6.05 6,521
UVIC 2 2 1.6 1.75 3,053
WAHN 40.47 40.5 39.5 39.5 502
WAZIR 14.5 14.5 14.5 14.5 999
WTCL 2.65 2.96 2.56 2.8 2,000,999
WTL 3.96 4.35 3.98 4.05 30,864,497
YOUW 1.4 1.45 1.31 1.41 1,715
ZIL 65.95 68 64.1 66.04 653
ZTL 3.25 3.5 3.25 3.5 4,031
Total Turnover 348,258,668

Share/Bookmark

No comments:

Post a Comment