Monday, July 9, 2012

KSE EOD Daily Share Price Data - 05/07/2012

For: July 05, 2012
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AABS 84 85.9 85 85.9 2,000
AACIL 4.66 4.62 4.5 4.5 7,000
AASM 23.59 22.46 22.46 23.59 58
AATM 1.55 1.5 1.5 1.5 1,000
ABL 64.65 64.5 64.05 64.07 2,800
ABOT 123.91 124.39 123.99 124 3,011
ACPL 80.5 83.9 80 83.16 40,289
ADMM 24.38 25.59 24.65 25.5 5,625
ADOS 13.18 14.18 14.18 14.18 19,000
AGIL 85.3 83.55 83.55 85.3 78
AGL 12.8 13 12.5 12.8 132
AGTL 206.99 208 207 207.95 815
AHCL 32.5 32.85 32.34 32.47 613,858
AHCL-CAUG 33.33 0 0 33.26 0
AHCL-CJUL 32.84 0 0 32.77 0
AHCL-CSEP 33.73 0 0 33.66 0
AHCL-JUL 32.79 33 32.6 32.73 98,500
AHI 15.83 16.5 15.5 15.69 6,200
AHL 36.76 37.23 36.25 36.51 33,726
AICL 60.06 60.39 59.21 59.59 222,496
AKBL 13.89 14 13.6 13.7 114,628
ALNRS 43.85 45.99 45.25 43.85 55
AMBL 10.02 10.29 10.08 10.25 17,690
AMTEX 2.04 2.14 2.02 2.07 32,520
ANL 6.61 6.7 6.35 6.4 548,688
ANSS 6 5 5 5 5,000
APL 486.84 488 484.38 485 2,887
ASFL 5 5.2 5.2 5 50
ATBA 203.04 206.23 204.25 205.01 332
ATLH 117.14 121.85 117.85 120.76 6,388
ATRL 125.32 128.48 125.4 126.93 1,291,557
ATRL-CAUG 128.53 0 0 130.03 0
ATRL-CJUL 126.62 0 0 128.09 0
ATRL-CSEP 130.05 0 0 131.58 0
ATRL-JUL 126.5 129 126.4 127.92 303,500
BAFL 17.42 17.75 17.36 17.69 587,860
BAFL-CAUG 17.87 0 0 18.12 0
BAFL-CJUL 17.6 0 0 17.85 0
BAFL-CSEP 18.08 0 0 18.34 0
BAFL-JUL 17.63 17.8 17.55 17.77 43,500
BAHL 28.69 28.8 28.5 28.55 1,756,769
BAHL-CAUG 29.42 0 0 29.25 0
BAHL-CJUL 28.99 0 0 28.81 0
BAHL-CSEP 29.77 0 0 29.6 0
BAPL 7.08 7.15 6.7 7.11 44,969
BATA 660 662 631 633.4 113
BCML 14.88 15.88 15 15.78 6,500
BERG 12.75 12.8 12.8 12.75 100
BGL 2.82 2.9 2.78 2.82 222
BILF 1.1 1.9 1.9 1.1 2
BIPL 10.12 10.4 10.01 10.1 47,933
BNWM 23 23 22.8 22.8 32,000
BOK 8.29 8.88 7.29 8.75 27,057
BOP 8.06 8.1 7.96 7.98 200,893
BPBL 6.65 5.65 5.65 6.65 10
BPL 47.37 49.73 47.6 49.6 300,599
BRR 2.5 2.6 1.73 2.5 2,504
BUXL 8.11 8.95 8.15 8.11 12
BWHL 27.81 29.2 28.49 28.91 2,213
BYCO 8.6 8.7 8.55 8.6 300,031
CCM 22.55 23.67 23.55 23.63 1,000
CENI 10.4 10.75 10.5 10.5 5,050
CEPB 19.83 20.29 19.75 19.89 31,633
CHBL 1.9 1.85 1.65 1.7 1,702
CHCC 29.84 30.45 29.67 29.81 256,247
CJPL 0.84 0.93 0.85 0.84 2
CLCPS 0.55 0.52 0.38 0.55 2
CLOV 86.18 86.96 86.96 86.18 1
CML 1.78 1.8 1.65 1.66 40,010
COLG 970 1018 990 1018 889
CPAL 1.25 1.2 1 1 2,350
CPL 183.31 187.9 183.25 184 1,850
CPPL 29.16 29 28.9 28.98 2,445
CRTM 8.78 8.6 8.6 8.6 500
CSAP 23.1 23.17 22.75 22.78 1,031
CSM 0.98 1.05 0.85 0.9 110,469
CSUML 3.12 3.42 3.07 3.42 5,520
CWSM 2.84 2.9 2.5 2.77 9,450
CYAN 69.66 70.5 70.5 69.66 1
DAAG 4.12 4.99 4 4.12 2
DATM 0.53 0.69 0.47 0.53 6
DAWH 32.39 33.58 32.4 33.02 969,990
DAWH-CJUL 32.73 0 0 33.32 0
DBCI 2.31 2.33 2.2 2.25 45,705
DCH 2.32 2.44 2.32 2.32 10,028
DCL 4.03 4.06 3.91 3.95 420,614
DCM 1.4 1.37 1.35 1.35 1,497
DEL 1.91 2 1.81 1.86 2,415
DFML 2.24 2.25 2.14 2.16 24,067
DGKC 41.06 41.85 41.21 41.72 6,723,928
DGKC-CAUG 42.11 0 0 42.74 0
DGKC-CJUL 41.49 0 0 42.1 0
DGKC-CSEP 42.61 0 0 43.25 0
DGKC-JUL 41.42 42.1 41.56 42.01 2,258,000
DINT 17 17 17 17 5
DKTM 2 1.78 1.78 2 1
DLL 63.81 64.75 64 64.03 653
DMTM 6.51 7.4 6.35 6.51 145
DMTX 6.15 6.1 6.1 6.15 105
DNCC 2.35 2.6 2.4 2.59 1,010
DOL 3.81 3.89 3.8 3.82 31,787
DSFL 1.8 1.9 1.71 1.79 7,587
DSIL 1.8 1.8 1.62 1.64 10,982
DSL 2.49 2.6 2.51 2.51 7,902
DSML 5.03 5.14 4.75 4.75 2,000
DWAE 2.4 3 2.3 2.3 6,900
DWSM 2.6 2.55 2.55 2.55 500
DYNO 20.18 20.25 20 20.25 1,404
ECOP 5.29 5.2 5.2 5.29 1
EFOODS 64.8 65.35 64.6 64.85 1,083,305
EFUG 71.01 73.7 70.55 71.01 8
EFUL 73 76.19 72.01 73 3
ELCM 25.41 26.68 26.68 26.68 560
ELSM 25 26.25 26 26.15 718
EMCO 2.84 3.5 2.52 2.83 4,004
ENGRO 104.01 105.8 103.51 104.61 1,627,263
ENGRO-CAUG 106.67 0 0 107.16 0
ENGRO-CJUL 105.09 0 0 105.57 0
ENGRO-CSEP 107.93 0 0 108.44 0
ENGRO-JUL 105.03 106.45 104.4 105.49 636,000
ENGROTFC 99.1982 0 0 99.1982 0
ENGROTFC2 100 100 100 100 200
EPCL 9.96 10.15 9.95 10.01 223,810
ESBL 1.8 1.95 1.8 1.8 2
EXIDE 175 177.73 172.14 172.84 6,586
FABL 11 11.19 10.78 10.81 13,128
FABLTFC 100.8612 0 0 100.8612 0
FATIMA 25.05 25.45 24.9 25.26 1,759,519
FCCL 5.82 6 5.76 5.81 612,571
FCSC 3.13 3.15 2.8 2.93 14,657
FDIBL 1.43 1.49 1.41 1.46 2,043
FECM 3.23 3.75 3 3.19 16,677
FECTC 14.6 14.99 14.6 14.79 33,446
FEM 1.23 1.6 1.5 1.23 20
FFBL 42.09 42.5 41.5 41.69 1,065,877
FFBL-CAUG 43.17 0 0 42.71 0
FFBL-CJUL 42.53 0 0 42.07 0
FFBL-CSEP 43.68 0 0 43.22 0
FFBL-JUL 42.5 42.7 41.8 42.02 279,500
FFC 115.54 115.94 114.8 115.32 1,159,129
FFC-CAUG 118.5 0 0 118.13 0
FFC-CJUL 116.74 0 0 116.38 0
FFC-CSEP 119.9 0 0 119.54 0
FFC-JUL 116.55 116.85 115.75 116.27 293,000
FFLM 2.65 2.9 2.4 2.65 7
FHAM 7.95 8.25 7.8 7.8 16,452
FHBM 9.13 9.2 8.65 8.93 23,228
FLYNG 2.9 3.05 2.86 2.9 7,670
FNBM 5 5.49 4.99 4.99 1,116
FNEL 5.5 5.84 5.84 5.84 500
FRCL 4.01 4.01 3.99 4 1,724
FRSM 21.5 21.95 21.95 21.5 100
FTSM 1 0.9 0.9 1 99
FUDLM 7.25 7.75 7.75 7.25 1,292
GADT 66.13 66.9 65.8 66.62 857
GAIL 2.46 2.68 2.3 2.32 2,851
GASF 5.09 5 4.97 5 6,164
GATM 22.74 22.35 22 22 1,303
GENP 1.1 1.2 1.05 1.06 11,832
GFIL 4 4 4 4 1,000
GGL 9.15 9.65 9.05 9.1 2,947
GHGL 57.97 58.25 58.14 58.22 1,219
GHNI 6.76 7.15 6.6 7.06 21,022
GHNL 4.13 4.5 4.25 4.38 8,689
GLAXO 63.5 65.4 63.6 64.55 39,853
GLPL 62.47 62.99 62.98 62.47 2
GRAYS 27.75 27.05 27 27.75 51
GTYR 21.05 21.48 20.8 20.89 11,259
GUSM 4.15 4.48 4.46 4.15 100
GWLC 5 4.61 4.6 5 136
HABSM 22.1 22.29 22 22.1 3,240
HADC 2.1 2.1 1.9 1.92 4,148
HAEL 9 9.6 9.6 9 1
HAJT 0.75 1 1 0.75 1
HBL 113.52 113.7 113.01 113.2 7,475
HCAR 12.05 13.05 12.25 13.05 974,455
HICL 11.4 11.45 11.3 11.4 768
HINO 76.89 79.7 75.02 77.98 4,596
HIRAT 10.84 10.99 9.88 10.13 11,956
HMB 17.74 17.74 17.5 17.7 4,838
HSPI 22.9 23.98 21.8 22.26 2,624
HUBC 42.27 42.4 41.95 42.33 1,524,088
HUBC-CAUG 43.35 0 0 43.36 0
HUBC-CJUL 42.71 0 0 42.72 0
HUBC-CSEP 43.86 0 0 43.88 0
HUBC-JUL 42.73 0 0 42.74 0
HUMNL 21 21.25 21 21.04 10,654
HUSI 3.79 3.2 3.2 3.79 5
IBLHL 21.02 21.45 21.1 21.42 1,731
ICCT 1.63 1.6 1.6 1.6 1,000
ICIBL 0.78 0.84 0.8 0.8 11,509
ICL 23.57 23.66 23.02 23.02 502
IDEN 9.7 8.7 8.7 9.7 10
IDSM 7.63 7.25 7.25 7.63 1,000
IFSL 16.91 16.99 16.5 16.5 501
IGIBL 2.23 2.28 2.18 2.2 156,708
IGIIL 64.98 65 65 65 500
ILTM 199.13 204.95 189.18 204.95 136
INDU 267.56 274.9 267.1 272.06 9,805
INIL 28.47 29.69 28.01 28.25 3,004
ISL 11.81 11.95 11.88 11.88 2,950
JATM 2.06 2.3 2.05 2.06 2
JLICL 67.22 70.5 69.99 70 3,001
JOPP 9.57 10.57 9.57 10.4 7,004
JPGL 1.67 1.75 1.64 1.69 16,127
JSBL 5.28 5.39 5.16 5.18 231,768
JSCL 13.33 13.45 13.06 13.1 2,058,711
JSGF 7.33 7.35 7.35 7.35 1,258
JSIL 7.82 7.85 7.5 7.64 282,459
JSVFL 7.35 7.35 7.35 7.35 50,000
JVDC 83.12 85.99 83 85.65 2,100
KAPCO 44.7 44.9 43.7 44 601,189
KAPCO-CAUG 45.84 0 0 45.07 0
KAPCO-CJUL 45.17 0 0 44.4 0
KASBB 2.2 2.19 2.1 2.19 36,587
KASBSL 4.15 4.04 4 4.02 602
KESC 3.6 3.7 3.51 3.58 171,039
KHTC 50 50 50 50 150
KML 2.45 2.5 2.3 2.5 16,871
KOHC 40.01 40.8 40.07 40.29 4,942
KOHP 1.9 2.49 1.57 2.04 75,810
KOIL 1.23 1.22 1.1 1.23 2
KSBP 54.1 55.25 55 55.01 12,733
KTML 4 4.19 3.7 3.99 15,647
LATM 6 6 6 6 2,000
LEUL 2.53 2.22 2.22 2.53 5
LINDE 129.97 131.9 128.01 128.37 1,091
LOTPTA 7.22 7.3 7.1 7.12 317,438
LOTPTA-JUL 7.3 7.34 7.11 7.14 68,000
LPCL 4.56 4.64 4.43 4.5 2,446,880
LUCK 120.19 120.8 119.65 120.28 804,522
LUCK-CAUG 123.27 0 0 123.22 0
LUCK-CJUL 121.44 0 0 121.38 0
LUCK-CSEP 124.72 0 0 124.68 0
LUCK-JUL 121.35 121.85 120.8 121.26 364,500
MACFL 18.91 19.3 18.2 18.98 43,013
MARI 95.04 95.88 94.01 95.63 2,900
MBF 10.5 10.56 10.56 10.56 769
MCB 174.49 175.9 173.6 175.19 140,814
MCB-CAUG 178.95 0 0 179.47 0
MCB-CJUL 176.31 0 0 176.79 0
MCB-CSEP 181.07 0 0 181.6 0
MCB-JUL 175.89 176.49 175 175.93 22,000
MEBL 29.4 29.9 29.01 29.02 24,533
MEHT 101.86 100 100 101.86 65
MERIT 21 21.95 21 21.73 500
MIRKS 37.65 37 37 37.65 100
MLCF 4.84 4.92 4.81 4.83 39,317
MQTM 12.25 12.99 12.95 12.25 1,441
MRNS 39.7 40.25 40 40.17 501
MTIL 0.95 1.1 0.95 1.09 8,502
MTL 477.92 484 477.5 478.89 10,343
MUKT 0.75 0.85 0.78 0.75 2
MUREB 101.59 103 100.8 102.46 32,428
MWMP 2.69 2.93 2.61 2.69 201
MZSM 2.37 2.59 2.34 2.48 16,145
NAGC 22.5 23 23 23 500
NATF 185.79 189.9 180.2 184.6 2,008
NBP 44.87 45 44.6 44.74 587,147
NBP-CAUG 46.02 0 0 45.83 0
NBP-CJUL 45.34 0 0 45.15 0
NBP-CSEP 46.56 0 0 46.38 0
NBP-JUL 45.3 45.47 45 45.08 166,000
NCL 17.54 17.78 17.5 17.51 29,453
NCPL 15 15.2 14.85 15.18 68,403
NESTLE 4072.42 4148 4060 4072.42 7
NETSOL 14.74 14.77 14.5 14.51 23,514
NEXT 8.99 8.98 8.1 8.99 2
NIB 2.05 2.07 2 2.06 421,926
NIBTFC 99.55 0 0 99.55 0
NICL 3.56 3.64 3.52 3.54 20,043
NML 51.13 51.3 50.2 50.39 468,623
NML-CAUG 52.44 0 0 51.62 0
NML-CJUL 51.66 0 0 50.85 0
NML-CSEP 53.06 0 0 52.24 0
NML-JUL 51.57 51.5 50.8 50.86 126,500
NONS 20 20 20 20 422
NOPK 37.77 39.65 35.89 39.56 1,088
NOPKNV 17.84 18.35 17.84 17.9 6,630
NPL 14.99 15.09 14.85 15.06 53,732
NRL 243.61 244 241 241.15 23,344
OGDC 169.24 170 167.03 167.88 58,326
OGDC-CAUG 173.57 0 0 171.98 0
OGDC-CJUL 171 0 0 169.42 0
OGDC-CSEP 175.63 0 0 174.03 0
OGDC-JUL 169.16 168.8 167.31 168.21 6,500
OLPL 10.84 10.99 10.65 10.92 1,465
OLTM 7.0128 6.25 6.02 6.25 11,301
PACE 2.13 2.15 2.02 2.05 80,094
PAEL 5.63 5.83 5.57 5.63 56,249
PAKD 60 60.25 59 59 2,550
PAKMI 1.63 1.7 1.32 1.36 749
PAKRI 17.66 17.79 17.5 17.52 34,492
PAKT 50.91 52 50 51.2 502
PASL 2.03 2.1 1.87 1.94 85,816
PASM 6.72 7 6.75 6.9 4,000
PCAL 39.02 39.05 39.05 39.02 78
PECO 41.69 40.25 40 40.25 6,560
PEF 7.8 7.89 7.8 7.8 31,000
PFLTFC2 100.1333 0 0 100.1333 0
PGCL 124.06 130.26 124.5 130.26 1,537
PGF 12.55 12.6 12.43 12.57 4,925
PIAA 2.16 2.34 2.11 2.13 27,571
PICT 150 148.25 148.2 148.2 1,500
PIF 5.7 5.8 5.65 5.75 6,762
PIL 5.98 6.9 6.8 6.86 1,000
PINL 7 7.01 7.01 7.01 1,900
PIOC 9.86 9.9 9.4 9.89 8,103
PKGP 13.12 13.39 13.17 13.32 14,900
PKGS 97.6 99 97 98.23 4,841
PMI 1.09 1.14 1.07 1.08 12,100
PMPK 150.48 154 143 145.44 8,294
PMRS 40.36 38.37 38.37 40.36 145
PMTFC6 98.625 0 0 98.625 0
PNGRS 2.04 2.34 2.34 2.04 1
PNSC 16 17 16.84 17 42,678
POAF 8.09 8.05 8.05 8.09 419
POL 375.93 378.56 374.3 377.69 104,241
POL-CAUG 385.55 0 0 386.91 0
POL-CJUL 379.84 0 0 381.15 0
POL-CSEP 390.11 0 0 391.52 0
POL-JUL 377.12 378.8 375.51 377.97 29,500
PPL 192.67 195.8 192.52 195.49 252,531
PPL-CAUG 197.6 0 0 200.26 0
PPL-CJUL 194.68 0 0 197.28 0
PPL-CSEP 199.94 0 0 202.65 0
PPL-JUL 194.15 196.5 194.89 196.28 29,500
PPP 46.3 48.61 47 48.49 660
PRET 32.72 33.8 32 32.72 18
PRL 58.66 59.01 58.25 58.72 4,806
PSEL 150 150 150 150 54
PSMC 96.88 99.5 97 97.83 44,987
PSO 239.66 242.75 239.25 240.26 468,249
PSO-CAUG 245.79 0 0 246.12 0
PSO-CJUL 242.15 0 0 242.46 0
PSO-CSEP 248.7 0 0 249.06 0
PSO-JUL 241.87 244.3 240.05 242.12 86,500
PSYL 16.97 16.93 16.31 16.97 2
PTC 14.52 14.65 14.37 14.39 769,894
PTC-CAUG 14.89 0 0 14.74 0
PTC-CJUL 14.67 0 0 14.52 0
PTC-CSEP 15.07 0 0 14.92 0
PTC-JUL 14.64 14.73 14.42 14.51 297,500
PTEC 5 5 5 5 3,199
QUICE 9.38 9.5 9.1 9.25 22,312
RAVT 1.15 1.28 1.16 1.2 999
REWM 9 9.5 9.5 9 125
RUPL 25.66 26.25 26.25 25.66 1
SAIF 8.51 8.85 8.25 8.85 6,122
SAPL 176.52 185.34 183.99 185.34 1,129
SAZEW 30.6 30.15 30.15 30.6 72
SBL 2.3 2.26 2.25 2.25 21,503
SCBPL 11.86 12 11.2 11.45 21,950
SCLL 5.44 5.2 5.2 5.2 4,000
SCM 11.86 11.85 11.3 11.5 19,312
SEPCO 1.18 1.27 1.15 1.24 34,285
SEPL 44.25 44.5 44 44.5 548
SGML 13.02 13.48 12.02 12.9 2,015
SGPL 1.2 0.9 0.9 1.2 100
SHCI 1.55 1.53 1.51 1.53 10,750
SHEL 128.82 130.8 125.5 128.75 4,052
SHSML 9.7 9.8 9.8 9.8 1,423
SIBL 1.75 2 2 2 500
SIEM 711.49 680 680 680 73
SILK 2.15 2.19 2.1 2.12 191,222
SING 20.29 21.18 19.51 20.29 500
SITC 107.08 107 107 107 1,002
SJTM 2.68 3.33 1.68 2.09 2,488
SLYT 6.2 7.19 7 6.2 2
SMBL 3.2 3.2 3.1 3.15 45,691
SMBLTFC 98.25 0 0 98.25 0
SMCPL 6.01 6.1 6.1 6.1 1,000
SMTM 4.22 4.05 3.82 4.22 301
SNBL 7.41 7.5 7 7.03 585,218
SNGP 16.99 17 16.8 16.85 36,860
SPL 9.9 9.96 9.76 9.95 12,833
SPLC 0.7 0.95 0.95 0.7 1
SRVI 165.75 168 165 165.75 130
SSGC 19.85 20.15 19.8 19.95 17,292
SSIC 5.55 6 4.71 4.85 2,388
SSML 2.5 2.25 2.1 2.25 55,089
STCL 7.25 7.39 7.25 7.39 3,243
STJT 26.1 26.01 26.01 26.1 100
STPL 7.39 7.8 7.16 7.39 77
SUTM 64.31 67.52 67.52 67.52 500
TATM 21 20.5 20.25 20.39 500
TDIL 10.99 11.84 10.65 10.98 6,427
TELE 1.64 1.73 1.55 1.55 108,869
TGL 16.02 16.25 16 16.01 5,304
THALL 94.5 95.99 93.5 93.92 5,155
TREET 50.31 52 49.55 50 11,653
TREI 2.75 2.65 2.51 2.53 18,912
TRG 3.74 3.81 3.65 3.69 340,559
TRIBL 1.1 1.39 1.03 1.03 7,436
TRIPF 204.76 205.85 204.75 205.04 1,327
TRPOL 0.67 0.9 0.85 0.67 2
TSMF 0.92 1.17 0.9 0.9 501
UBL 80 80.48 79.5 79.79 251,824
UBL-CAUG 82.05 0 0 81.74 0
UBL-CJUL 80.83 0 0 80.52 0
UBL-CSEP 83.02 0 0 82.71 0
UBL-JUL 81 80.25 80.25 80.25 5,000
UBLTFC2 95.05 0 0 95.05 0
UBLTFC4 100.85 0 0 100.85 0
ULEVER 7150 7247.99 7115 7245 10
UNIC 7.7 7.7 7.7 7.7 1,500
UNIM 0.74 0.49 0.49 0.49 500
UPFL 2564.69 2690.99 2650 2687.18 48
UVIC 2.5 2.8 2.06 2.5 18
WTCL 2.1 2.18 2.05 2.06 17,500
WTL 2.29 2.34 2.26 2.28 61,960
YOUW 1.2 1.11 1.11 1.11 500
ZIL 102 100 99.75 102 201
Total Turnover 43,958,527

Share/Bookmark
Posted by Rashid Malik at 2:33 PM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)