Monday, April 16, 2012

KSE EOD Daily Share Price Data - 13/04/2012

For: April 13, 2012
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 5.98 6.35 5.03 5.12 687,330
AATM 1 1.65 1.6 1.65 1,000
ABL 64.5 67 64.5 65.2 201,644
ABLTFC2 100.0588 0 0 100.0588 0
ABOT 97.95 102 97.95 100.73 16,891
ACPL 81.5 83.95 80.7 82.1 173,089
ADMM 27.09 28.44 26.9 28.41 35,700
ADOS 6 6.9 6.1 6.38 39,441
AGIC 10.34 10.64 10 10.1 29,512
AGIL 67.24 70.6 68.25 70.41 3,125
AGSML 5 5.45 5.45 5 10
AGTL 178 184.5 177 178.99 7,040
AHCL 32.78 33.68 32.35 32.75 4,909,077
AHCL-CMAY 33.39 0 0 33.34 0
AHI 19.14 19.97 18.4 18.51 50,965
AHL 38.76 40 37.25 37.56 320,049
AICL 63.73 66.91 63.5 65.85 1,500,063
AKBL 14.89 15.25 14.25 14.55 6,598,115
AKDCL 40.22 41 38.61 39.56 1,445
AMBL 5 5.64 5.01 5.5 20,505
AMTEX 2.8 3.28 2.76 2.89 3,043,136
ANL 9.08 9.55 8.21 8.4 11,028,845
APL 452.12 464 453.64 458.98 49,238
ARUJ 5.3 5.35 5.25 5.35 1,000
ASFL 4.02 4 3.05 4 1,000
ASHT 9 10 10 9 1
ATBA 195.7 194.5 193 193.57 450
ATFF 7.25 7.4 7.25 7.35 28,000
ATIL 30.82 31.05 30.55 30.85 30,730
ATLH 144.9 145.5 142.36 144.28 506
ATRL 128.91 133.15 127.8 128.3 2,365,173
ATRL-CMAY 131.29 0 0 130.61 0
BAFL 15.78 16.44 15.94 16.08 5,057,828
BAFL-CMAY 16.07 0 0 16.37 0
BAHL 28 28.65 28 28.16 964,679
BAHL-CMAY 28.52 0 0 28.67 0
BAPL 5.84 6.3 6.3 5.84 10
BATA 634.16 658 623 634.16 3
BCL 30.3 31.09 29.06 29.3 945
BERG 16.4 16.75 16.01 16.18 1,551
BHAT 204 214 210 204 2
BIFO 53.92 56.37 56.37 53.92 2
BILF 1.5 1 1 1 500
BIPL 8.24 8.6 7.61 7.8 1,937,313
BNWM 27.8 29 27.5 27.87 24,177
BOK 6.92 7.48 7 7.07 36,460
BOP 9.09 9.54 8.8 8.92 6,502,424
BPL 25.32 26.49 25.25 25.32 39,515
BROT 1.01 1.06 1.01 1.01 186
BRR 2.74 2.8 2.65 2.69 2,393
BWCL 21.23 22.29 21.327 21.327 100
BWHL 26.56 27.27 26.82 26.56 292
BYCO 11.2 11.9 10.62 10.86 3,437,166
CENI 9.23 9.24 9.16 9.16 510
CEPB 15.65 15.97 15.35 15.35 43,618
CHAS 9.25 9.5 8.8 8.8 4,002
CHBL 2.3 2.69 2.3 2.31 267,851
CHCC 22.6 23.7 22.02 22.49 787,353
CJPL 1.07 1.08 0.8 1 5,025
CLCPS 1.49 2.24 2.24 1.49 1
CML 2.48 2.99 2.25 2.5 1,431,681
COLG 755 790 790 755 8
CPAL 2 1.5 1.5 2 499
CPL 150.11 152.13 150.25 150.33 364
CPPL 30.97 31.79 30 30.05 32,551
CRTM 7.55 8 8 8 1,000
CSAP 26.18 27.2 26 26.74 65,302
CSIL 3.5 3.5 3.5 3.5 100
CSM 0.95 1.15 0.71 0.99 36,016
CSMD 16.99 17.91 16.5 16.99 151
CSUML 3.4 3.95 3.19 3.3 29,590
CWSM 1.4 1.5 1.3 1.5 5,020
CYAN 61.08 62.99 61.01 61.01 1,447
DADX 36.99 38.49 37 37.01 716
DAWH 37.81 38.59 37.5 37.69 138,930
DBCI 4.37 4.7 3.4 3.64 1,774,807
DCH 3.04 3.45 3.06 3.08 1,430,624
DCL 7.46 7.87 6.46 6.46 17,966,977
DCM 2.08 2.07 1.6 1.7 4,130
DEL 2.15 2.38 2.1 2.12 36,967
DFML 4.11 4.67 3.8 3.91 9,337,160
DFSM 2.35 2.57 2.26 2.54 10,000
DGKC 39.97 41.25 37.98 38.42 23,143,656
DIIL 9.25 10.25 10.25 9.25 181
DLL 33.26 34 32.51 32.99 2,363
DMTM 5 5.8 5.3 5.4 28,230
DNCC 4.93 5.34 4.26 4.31 96,100
DOL 4.82 5.38 4.9 5.06 2,112,099
DSFL 2.99 3.34 2.69 2.75 11,979,361
DSIL 2.39 2.58 2.3 2.36 161,972
DSL 2.97 3.1 2.8 2.8 230,324
DWAE 2.16 2.4 1.66 1.91 189,051
DWSM 3.06 3.89 3.05 3.05 66,211
DWTM 5 6 6 5 2
DYNO 15.5 16.5 15.5 16 9,716
ECOP 4.9 5.4 4.9 5.11 1,077
EFLTFC 101.5875 0 0 101.5875 0
EFLTFC3 97.025 0 0 97.025 0
EFOODS 45.67 46.8 43.39 43.45 2,200,233
EFUG 84.91 87.9 80.7 82.59 12,057
EFUL 77.96 80 77 77.11 12,553
ELSM 26.25 26.6 26.6 26.6 1,000
EMCO 2.5 3.4 3.4 2.5 100
ENGRO 99.16 100.2 97.51 98.13 3,980,702
ENGRO-CMAY 100.99 0 0 99.9 0
ENGROTFC 100.125 0 0 100.125 0
EPCL 12.29 12.79 11.85 12.11 3,711,042
ESBL 2.56 2.69 2.35 2.35 20,500
EWLA 6.8 6.8 5.8 5.94 6,504
EXIDE 177 178.4 177.11 177 108
FABL 13.12 13.88 13.02 13.15 34,295
FATIMA 22.85 23.12 22.3 22.39 3,327,963
FCCL 6.69 6.94 6.05 6.15 18,200,293
FCIBL 3.79 4.68 4.67 3.79 2
FCSC 3.89 4.06 3.66 3.81 89,532
FDIBL 1.63 1.9 1.65 1.7 62,502
FDMF 3.56 3.97 3.8 3.82 9,805
FECM 3.04 3.25 3.24 3.24 1,010
FECTC 16.06 17.06 15.4 15.73 347,033
FEM 1.8 1.9 1.7 1.8 173,270
FEROZ 73 76.65 74.5 76.5 1,345
FFBL 38.82 40.03 39.02 39.75 3,748,194
FFBL-CMAY 39.54 0 0 40.47 0
FFC 117.06 118.5 115 115.6 3,781,487
FFC-CMAY 119.22 0 0 117.68 0
FFLM 2.05 2.44 1.55 2 202,503
FHAM 8.15 8.1 8.05 8.05 10,433
FHBM 8.25 8.65 8.02 8.25 14
FLYNG 4.84 5.48 4.1 4.27 4,699,894
FNEL 7.26 7.65 6.5 6.77 19,010
FPJM 1.47 1.75 1.6 1.6 3,003
FRCL 3 3.25 2.99 3 10,010
FRSM 19.77 20.74 20.74 20.74 500
FUDLM 6.26 6.85 6.26 6.4 7,316
FZCM 79 82.1 82.1 82.1 999
GADT 54.99 56.39 54.82 56.28 3,512
GAIL 2.89 3.87 2.89 3.57 174,736
GAMON 2.42 2.75 2.25 2.75 32,000
GASF 4.1 4.22 4.11 4.12 91,199
GATI 84 88 88 88 1,100
GATM 24.4 25.34 23.18 24.4 122
GENP 1.4 1.4 1.19 1.28 150,121
GGL 10.51 11.17 10.5 10.54 173,556
GHGL 47.5 49 46.5 47.97 4,941
GHNI 7.01 8.01 7.48 8.01 87,010
GHNL 4.44 5.44 4.49 5.44 876,361
GLAXO 63.05 64.1 62.8 62.91 20,995
GRAYS 27.55 28.8 28 28 770
GSPM 7.75 8.05 8.05 8.05 10,000
GTYR 21.07 21.98 21.2 21.6 11,573
GUSM 4.92 5.48 5.42 5.45 1,000
GUTM 23.12 23.3 23.3 23.12 1
GVGL 18.1 18.9 18.9 18.1 1
GWLC 7.86 8.4 7.15 7.42 7,234
HABSM 21.36 21.9 21.25 21.33 163,461
HADC 1.4 1.55 1.25 1.39 14,021
HAFT 19.1 19.8 19.8 19.8 0
HAJT 0.75 0.97 0.75 0.75 3,501
HAL 17.67 18.4 18 18.21 4,150
HBL 108.95 111.48 108.5 110.11 81,731
HCAR 13.25 14.25 13.31 14.23 211,414
HICL 9.65 9.99 9.51 9.71 115,002
HINO 74.55 78.27 75.25 78.27 1,816
HINOON 33.46 34.1 33.6 33.6 2,597
HIRAT 5.86 6.45 6.1 6.33 373,533
HMB 17.28 18.24 17.25 17.6 385,779
HSPI 17.97 18 17.5 17.98 100,497
HUBC 37.01 37.59 37.21 37.47 1,329,411
HUBC-CMAY 37.69 0 0 38.15 0
HUMNL 22 22 22 22 50,000
IBFL 38.25 39.9 38 38 10,836
IBLHL 16.82 17.24 17.05 17.1 1,271
ICI 127.99 129.95 128 128.72 32,582
ICIBL 0.9 1 0.9 0.9 179,771
IDYM 404.85 385 385 404.85 4
IFSL 12.85 13.8 11.86 11.96 17,962
IGIBL 3.04 3.25 3.01 3.04 4,868,573
IGIIL 51.47 53.48 51.36 52.45 6,677
ILTM 237.57 235 230 235 1
INDU 260 264 260 260 1,402
INIL 29 29.25 28.25 28.59 75,530
ISIL 83.21 87.37 86.88 87.36 1,530
ISL 11.35 11.75 11.15 11.19 141,247
JDMT 17.9 18.9 18.85 18.89 5,000
JGICL 53 55 54 54.83 1,101
JKSM 7 7.25 7.25 7.25 500
JLICL 71.46 74.24 70 74 4,200
JOPP 8.03 8.03 8.03 8.03 1
JPGL 2.26 2.65 2.36 2.54 3,382,569
JSBL 5.5 6.01 5.15 5.26 4,268,761
JSCL 19.77 20.18 18.77 18.77 28,478,468
JSGCL 43.51 45.67 41.34 45.36 12,250
JSGF 7.08 7.3 7.02 7.02 21,625
JSIL 12.44 13.07 11.44 11.47 2,734,176
JSVFL 6.5 6.68 6.5 6.51 73,360
KAPCO 43.73 44.35 43.6 43.68 21,460
KAPCO-CMAY 44.54 0 0 44.47 0
KASBB 2.69 2.89 2.5 2.62 121,843
KASBM 3.2 3.05 3.05 3.2 50
KASBSL 6 6.3 5.62 5.89 152,406
KESC 4.32 4.95 4.25 4.34 10,916,970
KML 2.7 2.68 2.68 2.7 100
KOHC 39 40.95 40 40.95 335,756
KOHE 18.99 19 18.8 18.8 5,060
KOHP 2.94 3.14 2.7 2.7 7,502
KOHTM 2.61 3 2.95 2.95 3,001
KOIL 1.55 1.73 1.45 1.53 44,016
KOSM 1.56 2.05 1.8 1.8 1,001
KSBP 34.95 36.5 34.3 34.34 11,898
KTML 5.2 5.6 5.25 5.27 72,603
LIBM 55.39 58.15 58.09 58.15 720
LINDE 98.63 98.99 96.25 98.63 101
LOTPTA 8.07 9.07 8.19 8.77 16,686,111
LPCL 5.24 5.53 4.77 4.91 16,322,114
LPGL 15.77 16.77 14.77 15.18 869
LUCK 120.48 125.51 119.25 120.94 4,736,568
LUCK-CMAY 122.7 0 0 123.12 0
MACFL 12.58 13.2 12.43 12.5 6,607
MARI 93.7 97.89 94.5 94.72 123,564
MBF 9.9 10.05 9.9 9.9 114,002
MCB 171.22 177.5 171.95 174.9 1,625,181
MCB-CMAY 174.38 0 0 178.05 0
MEBL 28.63 29.27 28.25 28.37 118,051
MEHT 63 63 63 63 12
MERIT 20 21 20.25 20.99 2,508
MFFL 175 166.51 166.25 166.38 197
MFTM 1.05 0.81 0.81 1.05 1
MIRKS 33.25 34.5 34.5 33.25 252
MLCF 6.28 6.55 5.4 5.6 3,838,325
MLCFPS 6.3 5.5 5.5 5.5 500
MODAM 1.35 1.89 1.89 1.35 2
MQTM 9.75 9.75 9.75 9.75 122
MRNS 40.98 41.5 40.1 40.75 1,500
MSOT 19.5 20.49 20.49 20.49 500
MTIL 0.8 0.86 0.5 0.73 614
MTL 485 509.25 490.5 504.16 80,034
MUBT 0.8 1 1 0.8 289
MUCL 14.1 14.45 13.5 13.58 1,500
MUKT 0.59 0.8 0.58 0.62 11,814
MUREB 69.55 70.01 70 69.55 336
MWMP 8.58 9.44 8.99 8.99 1,998
MZSM 2.3 2.37 2.3 2.3 24,487
NAGC 19.49 18.98 18.98 18.98 900
NATF 103.4 105.1 104.93 104.97 884
NBP 46.9 49.1 47.3 47.98 14,094,024
NCL 19.42 20.25 19.36 19.78 155,888
NCPL 14.35 14.6 14 14.15 69,940
NESTLE 4420.51 4600 4280 4356.08 357
NETSOL 14.76 15.76 14.75 15.63 3,507,014
NIB 2.72 2.91 2.62 2.67 8,786,523
NIBTFC 99.75 0 0 99.75 0
NICL 3.31 3.49 3.2 3.22 609,618
NML 56.25 57.95 55.53 55.87 4,039,741
NONS 15.37 15.9 15.7 15.72 102,602
NOPK 20.01 21 21 21 1,000
NOPKNV 16 17 17 16 5
NPL 13.61 13.88 13.5 13.71 128,418
NRL 247.82 254.5 245.25 247.2 59,841
NSB3Y1 94 0 0 94 0
OGDC 163.31 167.74 162.25 163.69 793,977
OLPL 8.53 8.9 8.5 8.9 13,927
OLTM 1 1 1 1 8,500
OTSU 33.63 35 34 33.63 37
PACE 3.12 3.36 2.88 2.95 4,323,883
PAEL 5.54 5.9 5.3 5.44 1,383,637
PAKD 47.03 48.97 46.25 48.07 1,161
PAKRI 21.62 22.1 21 21.13 2,507,215
PAKT 47 49.3 47 47.16 7,204
PASL 2.96 3.2 2.8 2.85 847,166
PCAL 36.05 37.85 36.51 36.62 11,403
PECO 55.28 55.55 55.55 55.28 2
PEF 7.63 7.79 7.6 7.6 18,415
PFLTFC2 99.9051 0 0 99.9051 0
PGCL 84.99 87 80.75 85.42 676
PGF 13.42 13.64 13.5 13.5 70,658
PGLC 6.9 6 6 6.9 278
PIAA 2.73 2.92 2.7 2.7 565,258
PICT 148 148.93 148 148 8,264
PIF 6.2 6.3 6.21 6.24 92,730
PIL 8.5 8.7 7.6 7.6 657
PINL 8.72 8.8 8.65 8.7 50,755
PIOC 11.74 12.3 11 11.13 159,196
PKGP 13.08 13.24 13.01 13.15 102,053
PKGS 100.02 105.02 103 105.02 54,386
PMI 1.41 1.25 1.25 1.41 280
PMPK 115.13 120.79 111 116.29 502
PMRS 41.99 39.9 39.9 39.9 500
PMTFC6 96.7753 0 0 96.7753 0
PNGRS 2.44 2.65 2.5 2.55 4,568
PNSC 17.04 17.5 16.6 16.73 4,354
POL 363.73 374.99 364 370.57 1,103,966
PPL 183.3 192.46 183 192.39 3,432,999
PRET 20.91 21.9 21.9 20.91 10
PRL 60.85 63.89 60.16 62.07 31,999
PRWM 10.22 10.5 10.5 10.5 1,000
PSMC 72.41 74.49 73 73.03 48,951
PSO 241.44 250.5 241 245.53 832,093
PSYL 17.65 17.98 16.91 17.96 6,552
PTC 12.12 13.12 12.05 13.08 25,814,155
QUAT 15.5033 15.51 15.51 15.51 0
QUET 28.12 28.3 26.72 28.3 510
RAVT 1.86 2.29 1.9 1.99 880,687
RMPL 2608.36 2738 2738 2608.36 1
RUPL 29.51 30.4 30.3 30.3 2,501
SAIF 5.66 6.48 6 6.21 150,695
SALT 34.75 36.48 36.45 34.75 45
SANSM 9.75 10 9.75 9.75 2,625
SAPL 183.49 192 176 190.77 1,414
SASML 6.5 6.9 6.9 6.5 10
SAZEW 23.86 24.75 23.51 23.82 8,595
SBL 2.83 3.07 2.7 2.73 514,707
SCBPL 12.06 12.55 12 12.02 160,163
SCLL 4.25 4.49 3.52 3.81 40,225
SCM 11.3 11.16 11.16 11.16 1,000
SEARL 45.63 46 45 45.31 3,009
SEL 16.5 16.05 16.05 16.5 4
SEPCO 1.74 1.88 1.6 1.62 585,817
SEPL 43 42.5 42.1 42.21 1,700
SERT 0.84 0.65 0.65 0.65 7,000
SHCI 1.97 2 1.61 1.98 4,350
SHEL 154.6 157.7 153 154.08 35,867
SHEZ 119.27 124.75 119.98 122 217
SHFA 30.49 32 31 31.94 613
SHNI 11.35 12 11 11.01 4,002
SIBL 2.1 2.7 2.2 2.1 2
SIEM 747 714 714 747 1
SILK 2.7 2.9 2.61 2.66 1,919,070
SING 20.6 20.75 20.58 20.6 7
SITC 115.78 118.9 114.5 117.48 13,308
SJTM 1.25 2.25 2.25 1.25 5
SLYT 3.5 4.09 3.5 4.08 45,818
SMBL 4.03 4.25 3.8 3.9 1,543,745
SMCPL 7 7 6.25 7 4,001
SMTM 4.75 5.45 4.98 5.1 32,076
SNAI 41.13 42.89 41.11 41.12 49,845
SNBL 8.12 8.75 8.15 8.52 5,595,711
SNGP 22.23 23.34 22.49 22.76 4,046,125
SPL 12.65 13.3 12.65 12.69 325,587
SPLC 0.75 0.85 0.75 0.8 14,907
SRVI 176.22 177 176 176.13 542
SSGC 21.43 22.24 21.32 21.4 327,977
SSIC 4.76 5 4.56 5 20,600
SSML 1.4 1.4 1.3 1.4 312
STCL 7.9 7.5 7.5 7.5 500
STPL 8.45 8.28 7.9 8.23 7,101
SURC 25.86 27.15 25 26.81 14,911
SUTM 35.5558 37.33 37.33 37.33 899
TDIL 10.24 10.95 10.5 10.52 29,716
TELE 1.83 2.04 1.8 1.83 1,870,317
TGL 13.51 14.25 13.38 13.56 82,694
THALL 89.95 94 90.25 90.75 79,023
THAS 3 4 4 3 112
TICL 49.85 47.36 47.36 49.85 1
TREET 47.77 48.75 48 48.05 39,762
TREI 1.4 1.9 1.25 1.4 503
TRG 4.1 4.39 3.7 3.75 7,674,497
TRIBL 1.09 1.63 1.29 1.3 34,394
TRIPF 204 206.5 200 203 8,715
TRPOL 0.71 0.41 0.41 0.41 783
TSML 65 65 65 65 1,500
TSPL 1.07 1.02 1.02 1.07 1
UBDL 23.5 24.67 24.67 23.5 1
UBL 76.05 79.85 76.49 78.61 1,979,101
UBLTFC4 100.8544 0 0 100.8544 0
UDPL 7.5 8.5 8.1 8.45 5,219
ULEVER 5818.15 6000 5800 5824.57 43
UNIC 7.26 7.89 7 7.54 189,640
UPFL 1811.25 1901.81 1901.81 1901.81 61
UVIC 2.36 2.9 2.2 2.68 79,501
WTCL 2.74 2.9 2.52 2.6 796,532
WTL 3.6 3.85 3.35 3.4 7,470,614
YOUW 1.54 1.42 1.41 1.54 198
ZIL 65.9 65.85 64.65 65.9 164
ZTL 3.32 3.5 3.2 3.5 1,430
Total Turnover 380,025,119

Share/Bookmark

No comments:

Post a Comment