Monday, April 23, 2012

KSE EOD Daily Share Price Data - 20/04/2012

For: April 20, 2012
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AABS 82.5 83 82 83 4,000
AACIL 5.82 5.88 5.52 5.52 99,565
AATM 1.89 1.99 1.7 1.91 710
ABL 64.24 66.3 63.5 65.53 75,222
ABLTFC2 100.1429 0 0 100.1429 0
ABOT 114.61 116.99 114.4 115.82 25,210
ACPL 86.83 87.54 85.05 85.48 195,280
ADMM 29.97 30 29.51 29.92 1,201
AGIC 10.36 10.44 10.44 10.44 2,100
AGIL 70 71.5 70.4 70.5 1,849
AGL 17.82 18.75 17.5 18.01 197,039
AGSML 6.5 7.5 7.47 7.5 10,830
AGTL 185.37 185 181.01 184 908
AHCL 33.15 33.65 32.75 32.87 1,553,563
AHCL-CMAY 33.66 0 0 33.36 0
AHI 18.39 18.51 17.5 17.61 55,400
AHL 41.8 43.89 42 42.69 505,161
AICL 74.86 78.6 72.45 74.6 1,672,915
AKBL 14.64 14.9 14.45 14.47 637,618
AKDCL 39.28 38.9 38.55 39.28 403
AMBL 5.48 5.94 5.1 5.74 77,120
AMTEX 2.91 2.95 2.72 2.76 497,511
ANL 9.34 9.49 8.9 8.98 8,310,074
APL 449.8 453.99 448.77 452.97 175,023
ARM 28 29.4 29.4 28 20
ARPAK 15 14 14 15 200
ASHT 9 9 9 9 999
ATBA 194.5 193.06 193 194.5 120
ATFF 7.66 7.65 7.56 7.88 5,510
ATIL 31 31.5 30 30.5 17,445
ATLH 144 144.99 144 144.84 1,661
ATRL 126.94 128.7 126.11 126.49 1,329,021
ATRL-CMAY 128.89 0 0 128.38 0
AWTX 83.73 87.91 87.91 83.73 2
BAFL 16.9 17.33 16.7 16.83 10,694,406
BAFL-CMAY 17.16 0 0 17.08 0
BAHL 28.47 28.99 28.3 28.62 466,417
BAHL-CMAY 28.91 0 0 29.05 0
BAPL 6.2 7.15 6.7 6.7 1,002
BATA 649.17 681.62 650 678.19 96
BCML 16 15.8 15 15.01 2,106
BERG 15.98 16.2 15.5 15.63 5,625
BFMOD 3.98 4.54 4.54 4.54 500
BGL 2.53 2.6 2.35 2.35 2,081
BIFO 57.6 60.48 55.55 60.45 874
BIPL 8.56 8.7 8.2 8.45 484,613
BNWM 25.63 26.7 24.35 24.36 49,027
BOK 7.17 7.3 7.01 7.26 91,636
BOP 9.49 9.72 9.32 9.57 4,611,962
BPL 25.38 26.64 24.57 25.11 51,695
BROT 1 1.16 1 1 5,000
BRR 2.61 2.69 2.69 2.61 1
BUXL 8.4 9 9 8.4 100
BWCL 22.82 23.96 23.9 23.96 5,000
BWHL 27.3 27 26.51 26.83 700
BYCO 10.83 10.95 10.51 10.6 871,003
CENI 8.09 8.33 7.77 7.97 12,204
CEPB 15.93 16.4 15.5 15.83 26,427
CHBL 2.25 2.4 2.15 2.36 23,077
CHCC 27.11 27 25.76 25.76 540,724
CJPL 1 1.43 0.8 1 12
CLOV 61.88 62.5 62.5 61.88 299
CML 2.58 2.69 2.42 2.41 54,215
COLG 791 805 776 781 60
CPL 150 155 147.67 150.43 5,130
CPPL 32.03 32.95 31 31.06 28,282
CRTM 9.8 10.8 10.5 10.5 549
CSAP 23.65 24.83 23.21 24.27 21,167
CSM 0.98 1.21 0.51 0.92 14,285
CSMD 16.57 17.57 17.17 17.57 3,899
CSUML 3.39 4 3.29 3.3 4,373
CWSM 1.5 1.5 1.5 1.5 1
CYAN 64 67 62.01 66.67 4,359
DADX 37 38.85 37.29 38.83 2,068
DAWH 37.52 38.1 37.45 37.53 122,063
DBCI 3.5 3.45 2.9 3.01 584,788
DCH 2.93 2.99 2.8 2.83 345,844
DCL 5.95 6.13 5.41 5.46 3,416,327
DCM 1.75 1.89 1.55 1.7 1,520
DEL 2.23 2.25 2.18 2.2 50,000
DFML 3.41 3.58 3.11 3.19 606,643
DFSM 2.01 2 2 2.01 1
DGKC 43.32 44.19 42.35 42.65 10,879,596
DINT 17 17.1 17.1 17 100
DLL 36 36.49 35 36.02 58,724
DMTM 5.6 5.11 5.11 5.11 500
DNCC 4.05 4.88 3.55 3.9 42,516
DOL 4.96 5.05 4.8 4.83 398,901
DSFL 2.52 2.63 2.4 2.42 741,488
DSIL 2.37 2.55 2.3 2.33 236,007
DSL 3.27 3.4 3.07 3.12 67,826
DWAE 1.55 1.65 1.4 1.4 5,501
DWSM 2.73 2.8 2.33 2.72 3,307
DWTM 5 5 5 5 60
DYNO 17.99 18.99 18.45 18.99 38,126
ECOP 5.06 5.1 5.01 5.01 10,002
EFLTFC 101.7 0 0 101.7 0
EFLTFC3 97.025 0 0 97.0333 0
EFOODS 47.08 49.43 48.6 49.43 984,140
EFUG 82.01 83.1 79.1 79.74 10,763
EFUL 80.49 79.5 77.1 77.33 3,584
ELCM 10.9 10 10 10 500
ELSM 26.08 27.38 26.5 27.05 2,080
ENGRO 97.14 99.49 96.55 98.67 4,402,481
ENGRO-CMAY 98.63 0 0 100.15 0
ENGROTFC 100.2808 0 0 100.2808 0
EPCL 12.82 13.82 12.88 13.09 27,867,103
ESBL 2.5 2.5 2.49 2.5 6,000
EWLA 6 6 6 6 1,811
EXIDE 181.98 182.77 180.25 180.25 203
FABL 13.22 13.57 13 13.05 41,479
FATIMA 22.19 22.98 22.36 22.68 1,835,666
FCCL 6.88 7.02 6.68 6.77 12,882,622
FCIBL 3.79 4.49 2.86 3.79 3
FCSC 3.93 4.09 3.89 3.9 29,516
FDIBL 1.63 1.7 1.5 1.5 51,089
FDMF 3.7 3.7 3.7 3.7 5,766
FECM 3.15 4.15 3.02 3.04 2,055
FECTC 16.8 16.8 15.8 16.47 291,010
FEM 1.87 1.95 1.5 1.93 503
FEROZ 75.99 76.25 74.22 75.99 105
FFBL 37.89 38.58 37.75 38.1 2,346,536
FFBL-CMAY 38.47 0 0 38.67 0
FFC 118.53 122.49 118.55 121.66 4,766,274
FFC-CMAY 120.35 0 0 123.48 0
FFLM 1.92 1.85 1.85 1.85 500
FHAM 8.08 8.2 8 8 30,450
FHBM 8.25 8.59 8.12 8.23 7,100
FLYNG 4.04 4.2 3.95 4.05 1,456,872
FNEL 6.85 7 6.1 6.93 5,800
FPJM 1.45 1.75 1.4 1.4 22,414
FPRM 13 13.98 13.98 13 10
FRCL 3.23 3.1 3.1 3.23 1
FTSM 0.81 0.81 0.81 0.81 3,000
FUDLM 6.98 7.15 6.56 6.55 2,043
GADT 61.41 61 58.61 60 6,410
GAIL 3.1 3.47 3 3.09 1,112
GAMON 2.02 2.6 2.6 2.6 500
GASF 4.13 4.15 4.12 4.14 26,171
GATM 25 26 24 25 289
GENP 1.32 1.33 1.21 1.23 12,250
GFIL 3.6 3.61 3.61 3.61 1,000
GGL 11.05 11.34 11.06 11.3 30,002
GHGL 47.62 48 47.5 47.89 3,796
GHNI 8 8.4 7.5 8 202
GHNL 5.13 5.34 4.81 4.82 71,411
GLAXO 64.68 64.98 63 63.51 63,477
GLPL 65 62 62 65 1
GRAYS 26.34 27.65 27 27.65 5,270
GTYR 23.96 23.97 22.77 22.8 76,783
GUSM 5.25 5.65 5.49 5.5 776
GWLC 6.69 7.08 6.65 6.7 9,057
HABSM 22.01 22 21.71 21.85 97,189
HADC 1.12 1.5 1.03 1.15 11,354
HAEL 6.49 7.49 7.49 6.49 20
HAJT 1 0.8 0.8 0.8 507
HAL 18.24 19.24 18.1 19.18 13,871
HBL 109.06 110.2 108.5 108.81 78,293
HCAR 14.11 14.7 14.04 14.25 22,872
HICL 9.88 10.17 9.89 10.09 22,028
HINO 90.65 95 92 93.98 4,998
HINOON 35.52 37 35.5 36.14 20,539
HIRAT 7.13 7.25 6.85 7 72,997
HMB 18.83 19.01 18.05 18.35 115,442
HSPI 17.57 18.2 17.3 17.82 5,667
HUBC 37.44 37.75 37.22 37.5 1,378,829
HUBC-CMAY 38.02 0 0 38.06 0
HUMNL 21.04 22.09 21.75 22.09 29,718
HUSS 16.5 17.5 17.49 16.5 60
IBFL 37.51 37.57 37 37 32,131
IBLHL 17.74 18.25 17.1 18.16 8,308
ICI 126.06 128 126.75 127.65 36,773
ICIBL 0.8 0.9 0.7 0.71 519,787
IDYM 384.61 365.5 365.38 365.4 121
IFSL 12.06 12.23 11.66 11.7 1,953
IGIBL 2.6 2.73 2.56 2.59 222,909
IGIIL 58.01 58.25 55.11 55.37 8,257
ILTM 252.39 240 239.8 252.39 15
INDU 270.65 283.75 262.1 280.17 1,739
INIL 27.84 28.7 27.3 28.15 29,009
ISIL 87.36 91.72 90.49 91.68 1,540
ISL 11.41 11.98 11.3 11.66 115,494
JDMT 19.95 20.95 19 19.5 17,925
JGICL 53.62 52.75 52.75 53.62 76
JLICL 68.11 68 68 68 1,900
JOPP 6.11 7.11 6.75 7.07 3,582
JPGL 2.34 2.45 2.2 2.23 520,134
JSBL 6.03 6.1 5.8 5.89 2,179,309
JSCL 18.83 18.98 18 18.09 18,563,518
JSGCL 43.88 44.8 42 42.19 6,107
JSGF 7.1 7.79 7.2 7.46 109,687
JSIL 12.5 13.49 12.4 12.64 6,062,863
JSVFL 7 7.1 6.85 7.1 84,759
JVDC 88.35 92.1 92 92.1 4,000
KAPCO 43.7 44.06 42.21 43.14 156,419
KAPCO-CMAY 44.37 0 0 43.78 0
KASBB 2.6 2.69 2.52 2.52 57,354
KASBSL 6.11 6.39 5.9 6.01 132,327
KESC 4.16 4.64 4.2 4.56 11,841,695
KOHC 39.27 40.1 38 38.24 208,912
KOHP 2.85 3.05 2.5 2.55 156,953
KOHS 3.01 3.5 2.82 3.41 4,005
KOHTM 2.62 2.99 2.99 2.62 1
KOIL 1.5 1.63 1.36 1.59 5,508
KOSM 1.8 2.21 1.95 1.95 512
KSBP 35.45 37 35.3 35.85 3,513
KTML 5.5 5.5 5.2 5.35 259,776
LEUL 2.6 2.66 2.4 2.41 510
LOTPTA 8.69 8.8 8.51 8.71 2,146,155
LPCL 5.41 5.53 4.85 5.15 14,894,981
LPGL 14.19 14.98 14.98 14.19 1
LUCK 131.69 133.8 129.6 133.29 7,957,010
LUCK-CMAY 133.71 0 0 135.28 0
MACFL 14.54 15.17 14 14.3 45,972
MARI 95.85 97.8 94.01 95.18 33,578
MBF 10 10.01 10 10 13,998
MCB 172.15 174 171 171.42 250,460
MCB-CMAY 174.8 0 0 173.98 0
MEBL 29 29.1 28.3 28.41 109,334
MFTM 1.15 1.4 0.52 1.15 104
MIRKS 33 33.85 33.78 33.85 645
MLCF 6.04 6.19 5.65 5.69 1,450,217
MLCFPS 6.5 7 5.55 6.5 11
MOON 6.65 7.1 7 7.1 9
MRNS 41.99 42 40.7 41.5 11,540
MSCL 7.0178 7.98 7.1 7.1 271
MSOT 21.51 21.55 21.55 21.51 70
MTIL 0.5 0.9 0.41 0.5 27
MTL 500.94 505.99 492.5 500.32 2,297
MUCL 14.79 14.5 14 14.5 17,021
MUKT 0.61 0.74 0.48 0.61 84
MUREB 73.64 77.32 72.51 77.32 6,405
MWMP 7 6.59 6 6 16,679
MZSM 2.11 2.3 2.1 2.11 1,325
NAGC 18.9 19.5 18.5 18.51 1,100
NATF 122.58 128.7 121 128.37 18,837
NBP 47.73 48.8 47.55 47.93 7,278,155
NCL 20.28 20.98 20.1 20.19 138,713
NCPL 14.3 14.45 14.18 14.31 39,046
NESTLE 4318.45 4530 4252 4301.05 225
NETSOL 16.42 16.53 15.93 16.07 497,897
NIB 2.61 2.7 2.49 2.56 6,171,162
NIBTFC 99.75 0 0 99.75 0
NICL 3.32 3.46 3.29 3.33 133,729
NML 57.84 58.55 57.01 57.15 1,306,465
NONS 17 18 17.89 18 5,010
NPL 13.73 13.85 13.7 13.7 65,415
NRL 238.72 241 236 237.02 32,978
NSB3Y1 94 0 0 94 0
OGDC 165.9 166.5 163.35 163.58 318,214
OLPL 9 9.2 8.1 8.6 5,249
OLSM 3.96 4.29 4.29 3.96 10
OLTM 0.81 0.85 0.85 0.85 1,000
PACE 2.93 3 2.83 2.87 609,330
PAEL 6.89 7.4 6.5 6.77 4,070,021
PAKD 48.03 47.5 47 47.19 900
PAKMI 1.6 1.4 1.3 1.6 50
PAKRI 19.05 20.05 19.15 19.87 3,588,933
PAKT 46.75 48.1 46.01 46.75 2
PASL 3.19 3.3 3 3.05 636,154
PASM 11.24 11.9 11.9 11.24 2
PEF 7.34 7.53 7.4 7.4 20,995
PGCL 101.04 106.09 106.09 106.09 501
PGF 13.43 13.64 13.4 13.57 19,992
PIAA 2.5 2.6 2.46 2.52 86,984
PIAB 6.42 7.42 7.42 7.42 575
PICT 148 148.5 148 148 22,483
PIF 6.17 6.25 6.15 6.23 118,999
PIL 7 7 7 7 64
PINL 7.76 7.75 7.5 7.52 9,632
PIOC 13.21 13.65 12.82 12.96 514,972
PKGI 6.74 5.8 5.8 5.8 500
PKGP 11.64 12.2 11.51 11.79 68,875
PKGS 102.74 105 97.61 98.35 43,739
PMI 1.36 1.49 1.16 1.16 2,020
PMRS 38.98 40 39.99 39.58 5,607
PMTFC6 97.0112 0 0 97.0017 0
PNGRS 2.4 2.5 2.5 2.4 200
PNSC 17.12 17.6 16.9 17.53 3,821
POL 377.32 379.5 375 375.09 260,203
PPL 193.25 196.24 192.51 193.24 1,406,932
PPVC 6.39 7.39 7.35 7.39 5,660
PRL 61.15 63.91 60.49 61.09 20,667
PRWM 10.61 10.5 10.5 10.61 154
PSMC 78.19 78.9 74.29 75.02 55,657
PSO 246.07 249.9 245 246.89 440,842
PSYL 17.41 17.35 16.5 17.34 7,780
PTC 13.27 14.27 13.2 13.92 22,743,410
QUET 27.32 27 27 27.32 28
RAVT 1.8 1.88 1.58 1.69 149,535
REDT 0.6 0.7 0.7 0.7 500
REWM 9.42 9.55 9.48 9.5 8,500
RMPL 2717.88 2750 2581.99 2590.31 306
RUPL 29.98 31 29.9 31 2,600
SAIF 7 6.6 6.5 6.6 2,000
SALT 36.25 35.8 35 35 2,575
SANE 2.01 3 3 2.01 9
SANSM 9.75 9.76 9.75 9.75 1,100
SAPL 167.25 175 175 167.25 10
SAZEW 24.91 26.15 25.25 26.15 27,380
SBL 2.6 2.75 2.56 2.56 172,037
SCBPL 11.95 12.39 11.59 12.05 70,175
SCL 75 78.7 72.5 75 12
SCLL 4 4.25 4.02 4.25 17,398
SCM 11.25 11.5 11.11 11.5 6,447
SEARL 45.91 46.49 45.5 46.11 1,706
SEL 16.73 16.95 16.5 16.5 5,001
SEPCO 1.59 1.7 1.5 1.51 413,097
SEPL 42.5 43.5 42.9 43.49 5,600
SERF 0.41 0.4 0.4 0.4 10,000
SGML 6 5.63 5.63 6 1
SHCI 1.85 1.84 1.41 1.69 8,529
SHEL 153.99 153.9 152.25 153.41 19,999
SHEZ 129.49 135.96 124.1 135.89 1,208
SHFA 30.94 32.35 29.4 31.19 2,180
SHNI 11.28 11.5 11.1 11.28 3
SHSML 7.49 6.55 6.55 7.49 250
SILK 2.62 2.81 2.6 2.61 1,606,223
SING 19.11 20.11 18.2 19.11 202
SITC 113.68 114.39 112.21 113.05 3,604
SLYT 4.1 4.05 3.6 3.9 3,448
SMBL 3.72 3.8 3.61 3.64 1,159,722
SMTM 5.38 5.4 5.1 5.1 24,888
SNAI 44.51 46.18 44 44.24 4,356
SNBL 8.11 8.45 8 8.06 2,162,610
SNGP 22.69 22.98 22.56 22.57 132,077
SPL 12.77 13 12.8 12.84 156,319
SPLC 0.65 0.75 0.68 0.73 1,901
SRVI 176.8 178 178 178 191
SSGC 21.61 21.8 21.7 21.7 18,833
SSIC 5.05 5 5 5 895
SSML 1.97 2.24 1.75 1.95 22,353
STCL 7.27 8.25 7.15 7.91 1,141
STJT 24.5 25 24 25 501
STML 8.9 9.9 9.9 9.9 109
STPL 8.19 8.29 7.63 7.55 4,004
SURC 28.34 29.75 29.71 28.34 261
TATM 24.34 25.15 23.15 25.02 6,127
TDIL 11.23 11.5 10.24 11.26 63,002
TELE 1.75 1.84 1.66 1.7 627,662
TGL 13.81 14.12 13.26 13.69 112,741
THALL 90.01 90.3 89.7 89.91 9,204
THCCL 18.25 18.25 18.25 18.25 1,221
TREET 46.09 46.6 46 46.03 4,417
TREI 1.25 1.3 1.15 1.3 18,124
TRG 3.88 4.12 3.84 3.94 4,080,831
TRIBL 1.1 1.2 1.05 1.08 3,101
TRIPF 202 204 201.01 203.99 1,881
TSMF 1.3 1.2 1.2 1.3 90
TSPL 0.93 1 0.9 0.95 6,245
UBL 77.24 81.1 77.75 81.07 1,924,972
UDPL 8 8.5 8.5 8 23
ULEVER 5930 6215 5900 5971.83 49
UNIC 7.03 7.2 6.06 7.03 15
UPFL 1929.09 1999.99 1999.99 1929.09 1
UVIC 2.89 2.79 2.65 2.89 203
WAHN 40 42 40 41.86 18,577
WAZIR 14.5 14.5 14.5 14.5 1,500
WTCL 2.52 2.64 2.5 2.52 321,027
WTL 3.53 3.65 3.5 3.55 1,283,272
YOUW 1.27 1.4 1.22 1.27 442
ZIL 67.51 70 66.99 67.51 102
ZTL 3.5 3.3 3.3 3.3 500
Total Turnover 244,205,454

Share/Bookmark

No comments:

Post a Comment