For: August 13, 2012 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AACIL | 4.9 | 5.84 | 5.11 | 5.71 | 856,000 |
AATM | 1.95 | 1.98 | 1.1 | 1.98 | 12,000 |
ABL | 73.96 | 73.5 | 70.99 | 71.13 | 657,000 |
ABOT | 185.2 | 194.46 | 181.5 | 193.02 | 230,000 |
ACPL | 96.87 | 100.7 | 98 | 99.82 | 91,500 |
ADAMS | 20.5 | 21 | 21 | 21 | 2,000 |
ADOS | 14.13 | 15.13 | 14.25 | 14.64 | 39,000 |
AGL | 13 | 13 | 13 | 13 | 6,000 |
AGTL | 220.5 | 219 | 216 | 218.02 | 5,300 |
AHCL | 31.8 | 32.7 | 32.35 | 32.49 | 1,006,500 |
AHCL-AUG | 31.9 | 32.81 | 32.52 | 32.74 | 316,500 |
AHCL-CAUG | 32.06 | 0 | 0 | 32.74 | 0 |
AHCL-COCT | 32.84 | 0 | 0 | 33.54 | 0 |
AHCL-CSEP | 32.45 | 0 | 0 | 33.14 | 0 |
AHI | 16.49 | 17 | 16.5 | 16.78 | 17,000 |
AHL | 36.32 | 38 | 36.96 | 37.32 | 56,000 |
AICL | 66.75 | 68.4 | 66.51 | 67.06 | 479,000 |
AKBL | 14.77 | 14.7 | 14.25 | 14.55 | 5,967,500 |
AKZO | 85.07 | 85 | 80.82 | 82.29 | 166,600 |
AMBL | 13.12 | 13.39 | 12.75 | 13.26 | 7,500 |
AMTEX | 1.77 | 2 | 1.8 | 1.88 | 254,500 |
ANL | 5.8 | 6.71 | 6.05 | 6.51 | 9,034,500 |
APL | 486.55 | 499 | 490 | 496.73 | 295,500 |
ARM | 43.9 | 43.8833 | 43.8833 | 43.8833 | 0 |
ASHT | 10.08 | 10.2 | 10.2 | 10.2 | 0 |
ASL | 11.5 | 11.9 | 11.32 | 11.36 | 147,000 |
ASLPS | 9.79 | 9.86 | 9.3 | 9.53 | 74,000 |
ATBA | 267.9 | 267 | 256 | 264.08 | 16,100 |
ATFF | 9.24 | 9.25 | 9.25 | 9.25 | 100,000 |
ATIL | 36.08 | 37 | 36.25 | 36.41 | 16,000 |
ATLH | 120.76 | 121.5 | 120.6 | 121.48 | 2,400 |
ATRL | 124.25 | 127 | 125.25 | 126.03 | 629,500 |
ATRL-AUG | 125.16 | 127.5 | 126.5 | 126.79 | 74,000 |
ATRL-CAUG | 125.28 | 0 | 0 | 127.02 | 0 |
ATRL-COCT | 128.31 | 0 | 0 | 130.08 | 0 |
ATRL-CSEP | 126.79 | 0 | 0 | 128.55 | 0 |
BAFL | 17.6 | 17.32 | 16.6 | 16.99 | 14,662,500 |
BAFL-AUG | 17.71 | 17.35 | 16.71 | 17.07 | 499,500 |
BAFL-CAUG | 17.75 | 0 | 0 | 17.12 | 0 |
BAFL-COCT | 18.18 | 0 | 0 | 17.54 | 0 |
BAFL-CSEP | 17.96 | 0 | 0 | 17.33 | 0 |
BAHL | 30.05 | 29.8 | 29.01 | 29.49 | 650,500 |
BAHL-CAUG | 30.3 | 0 | 0 | 29.72 | 0 |
BAHL-COCT | 31.03 | 0 | 0 | 30.44 | 0 |
BAHL-CSEP | 30.67 | 0 | 0 | 30.08 | 0 |
BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
BAPL | 7.88 | 8.2 | 7.8 | 8 | 12,500 |
BATA | 716 | 751.8 | 750 | 750 | 450 |
BAWS | 10.75 | 10.75 | 10.75 | 10.75 | 6,000 |
BCML | 15.5 | 16.5 | 16 | 16.23 | 35,000 |
BERG | 15.74 | 15.69 | 15.45 | 15.69 | 24,500 |
BGL | 3.2 | 3.25 | 3.2 | 3.25 | 15,000 |
BIFO | 57 | 58 | 58 | 58 | 500 |
BILF | 1.49 | 1.88 | 1.88 | 1.49 | 4,000 |
BIPL | 9.16 | 9.34 | 9 | 9.21 | 1,058,000 |
BNWM | 32.02 | 33.5 | 31.9 | 32.07 | 65,500 |
BOK | 8.3 | 8.3 | 8 | 8.3 | 2,500 |
BOP | 8.11 | 8.3 | 8.05 | 8.14 | 558,000 |
BPL | 47 | 49.35 | 47.5 | 49.28 | 59,500 |
BUXL | 8.11 | 8.75 | 8.75 | 8.75 | 500 |
BYCO | 8.07 | 8.29 | 8.06 | 8.17 | 1,014,000 |
CCM | 22.12 | 21.02 | 21.02 | 21.02 | 3,500 |
CECL | 19.5 | 19.225 | 19.225 | 19.225 | 0 |
CENI | 11.2 | 11.39 | 10.78 | 11.37 | 8,500 |
CEPB | 19.72 | 20.61 | 20 | 20.05 | 292,000 |
CHBL | 1.46 | 1.7 | 1.7 | 1.7 | 500 |
CHCC | 36.14 | 37.7 | 36.65 | 37.05 | 932,000 |
CJPL | 0.88 | 0.84 | 0.84 | 0.88 | 500 |
CLCPS | 0.5 | 0.48 | 0.42 | 0.48 | 30,500 |
CLOV | 86 | 86.5 | 86.5 | 86.5 | 500 |
CML | 1.43 | 1.65 | 1.5 | 1.5 | 27,500 |
COLG | 1313.43 | 1359 | 1275 | 1359 | 300 |
CPL | 223.97 | 232 | 225.05 | 225.74 | 5,700 |
CPPL | 35.84 | 37.63 | 34.56 | 36.22 | 281,500 |
CRTM | 9.9833 | 8.99 | 8.99 | 8.99 | 1,000 |
CSAP | 23.1 | 24.25 | 23.5 | 23.5 | 9,000 |
CSM | 1.16 | 1.5 | 1.15 | 1.16 | 5,000 |
CSUML | 3.45 | 3.5 | 3.25 | 3.35 | 5,500 |
DAWH | 27.63 | 28.34 | 26.9 | 27.11 | 139,000 |
DAWH-CAUG | 27.86 | 0 | 0 | 27.32 | 0 |
DCH | 2.11 | 2.21 | 2.11 | 2.11 | 16,500 |
DCL | 4.06 | 4.38 | 4.1 | 4.14 | 1,056,500 |
DEL | 1.5 | 1.85 | 1.85 | 1.85 | 500 |
DFML | 2.01 | 2.1 | 2.05 | 2.1 | 20,000 |
DFSM | 1.27 | 1.45 | 1.37 | 1.37 | 50,000 |
DGKC | 47.13 | 49.48 | 48.5 | 49.17 | 17,637,500 |
DGKC-AUG | 47.43 | 49.6 | 48.7 | 49.38 | 4,865,500 |
DGKC-CAUG | 47.52 | 0 | 0 | 49.55 | 0 |
DGKC-COCT | 48.67 | 0 | 0 | 50.75 | 0 |
DGKC-CSEP | 48.09 | 0 | 0 | 50.15 | 0 |
DINT | 16.62 | 17.59 | 17.47 | 17.48 | 2,000 |
DLL | 53.28 | 51.5 | 50.62 | 50.92 | 5,000 |
DOL | 3.95 | 4.06 | 3.96 | 4.05 | 161,000 |
DSFL | 1.57 | 1.6 | 1.53 | 1.55 | 256,000 |
DSIL | 1.53 | 1.5 | 1.45 | 1.5 | 6,500 |
DSL | 2.14 | 2.3 | 2.15 | 2.29 | 13,000 |
DWSM | 2.3 | 3 | 3 | 3 | 1,000 |
DYNO | 22 | 22.1 | 22 | 22 | 5,000 |
ECOP | 5.65 | 6 | 6 | 6 | 9,500 |
EFOODS | 68.33 | 70.25 | 68.11 | 68.41 | 3,288,000 |
EFUG | 74.75 | 78.4 | 76 | 76 | 7,000 |
EFUL | 79.48 | 83 | 79.01 | 81.8 | 29,000 |
ELCM | 25.2167 | 24.5233 | 24.5233 | 24.5233 | 0 |
ELSM | 26 | 27.21 | 27.21 | 27.21 | 500 |
ENGRO | 91.89 | 96 | 92.63 | 93.04 | 2,870,000 |
ENGRO-AUG | 92.46 | 96 | 93.29 | 93.57 | 1,145,500 |
ENGRO-CAUG | 92.65 | 0 | 0 | 93.77 | 0 |
ENGRO-COCT | 94.89 | 0 | 0 | 96.03 | 0 |
ENGRO-CSEP | 93.77 | 0 | 0 | 94.9 | 0 |
ENGROTFC | 99.3101 | 0 | 0 | 99.3101 | 0 |
ENGROTFC2 | 100 | 0 | 0 | 100 | 0 |
EPCL | 8.94 | 9.3 | 9.1 | 9.25 | 669,500 |
ESBL | 1.8 | 1.79 | 1.7 | 1.79 | 18,500 |
EXIDE | 246.08 | 257 | 240 | 240.89 | 9,400 |
FABL | 10.5 | 10.25 | 9.8 | 9.89 | 174,500 |
FATIMA | 23.76 | 24.75 | 23.76 | 23.96 | 3,480,000 |
FCCL | 5.99 | 6.4 | 6.17 | 6.2 | 13,346,000 |
FCSC | 2.5 | 2.55 | 2.49 | 2.49 | 14,000 |
FDMF | 4.7 | 4.85 | 4.85 | 4.85 | 2,500 |
FECM | 3.5 | 3.98 | 3.98 | 3.98 | 500 |
FECTC | 21.53 | 22 | 21.51 | 21.67 | 41,000 |
FEROZ | 91.94 | 90.5 | 90.05 | 90.05 | 2,000 |
FFBL | 37.5 | 38.1 | 37.68 | 37.77 | 565,000 |
FFBL-AUG | 37.74 | 38.5 | 37.85 | 38 | 55,000 |
FFBL-CAUG | 37.81 | 0 | 0 | 38.07 | 0 |
FFBL-COCT | 38.73 | 0 | 0 | 38.99 | 0 |
FFBL-CSEP | 38.27 | 0 | 0 | 38.53 | 0 |
FFC | 116.28 | 119 | 118 | 118.36 | 2,308,300 |
FFC-AUGB | 112.3 | 114.49 | 113.25 | 114.17 | 136,500 |
FFC-CAUG | 117.24 | 0 | 0 | 119.29 | 0 |
FFC-COCT | 120.08 | 0 | 0 | 122.17 | 0 |
FFC-CSEP | 118.66 | 0 | 0 | 120.73 | 0 |
FFLM | 2.4 | 2.6 | 2.6 | 2.6 | 5,000 |
FHAM | 8.25 | 8.5 | 8.31 | 8.37 | 405,500 |
FHBM | 9.15 | 9.5 | 9.5 | 9.5 | 5,000 |
FIBLM | 1.48 | 0.8 | 0.8 | 0.8 | 500 |
FLYNG | 2.92 | 3.2 | 3 | 3.08 | 643,000 |
FNBM | 5.77 | 5.9 | 5.8 | 5.9 | 2,500 |
FNEL | 5.67 | 5.99 | 5.99 | 5.99 | 500 |
FPJM | 1.5 | 1.49 | 1.48 | 1.49 | 16,500 |
FTSM | 1 | 1.19 | 1 | 1 | 5,000 |
FUDLM | 8 | 7.9 | 7.89 | 7.9 | 69,500 |
FZCM | 90 | 91 | 90 | 91 | 2,500 |
GADT | 65.36 | 66.75 | 65.5 | 65.5 | 15,000 |
GAIL | 2.45 | 2.9 | 2.75 | 2.9 | 4,000 |
GASF | 5.64 | 5.8 | 5.57 | 5.77 | 72,500 |
GATI | 89 | 91.5 | 90 | 91.5 | 1,500 |
GGL | 9.87 | 9.8 | 9.7 | 9.8 | 2,500 |
GHGL | 50.1 | 52.5 | 50.05 | 52 | 24,500 |
GHNI | 10.42 | 10.7 | 9.51 | 9.92 | 27,000 |
GHNL | 5.28 | 5.4 | 4.9 | 4.99 | 73,500 |
GLAXO | 74.65 | 75.75 | 74 | 75.03 | 67,000 |
GRAYS | 26 | 27 | 26.99 | 27 | 1,500 |
GSPM | 5.45 | 5.31 | 5.3 | 5.31 | 3,500 |
GTYR | 26.17 | 26.75 | 26.3 | 26.57 | 39,000 |
GVGL | 23.5 | 22.34 | 22.34 | 22.34 | 500 |
GWLC | 5.8 | 5.7 | 5.6 | 5.6 | 2,000 |
HABSM | 23.95 | 25.14 | 24.05 | 25.14 | 138,500 |
HADC | 1.97 | 2 | 1.9 | 1.97 | 38,000 |
HAL | 22.98 | 22.5 | 22.1 | 22.5 | 3,500 |
HBL | 117.87 | 116.1 | 113.8 | 114.97 | 225,600 |
HCAR | 13.6 | 14 | 13.4 | 13.58 | 45,500 |
HICL | 12 | 12.09 | 11.71 | 11.73 | 6,000 |
HINO | 67.96 | 67 | 67 | 67 | 1,000 |
HINOON | 40.4 | 40.5 | 40.5 | 40.5 | 1,000 |
HIRAT | 10.8 | 10.95 | 10.5 | 10.87 | 81,500 |
HMB | 17.5 | 17.7 | 17.5 | 17.7 | 7,000 |
HSPI | 22 | 22 | 21.75 | 21.88 | 8,500 |
HUBC | 44.88 | 47.11 | 45.98 | 46.98 | 3,923,000 |
HUBC-AUG | 45 | 47.24 | 45.96 | 47.14 | 25,000 |
HUBC-CAUG | 45.25 | 0 | 0 | 47.35 | 0 |
HUBC-COCT | 46.35 | 0 | 0 | 48.49 | 0 |
HUBC-CSEP | 45.8 | 0 | 0 | 47.92 | 0 |
HUMNL | 22 | 22 | 22 | 22 | 2,500 |
IBFL | 50 | 52.25 | 48 | 52.25 | 3,000 |
IBLHL | 26 | 26 | 25 | 26 | 2,500 |
ICCT | 1.4 | 1.75 | 1.7 | 1.75 | 1,000 |
ICI | 169.26 | 170.5 | 167.1 | 167.88 | 79,700 |
ICIBL | 0.69 | 0.71 | 0.63 | 0.7 | 52,500 |
IDRT | 8.5 | 8 | 8 | 8 | 500 |
IDSM | 7.32 | 8.32 | 8.32 | 8.32 | 500 |
IFSL | 14.9 | 14.6 | 14.55 | 14.58 | 1,000 |
IGIBL | 2.36 | 2.4 | 2.3 | 2.3 | 198,500 |
IGIIL | 65 | 65 | 65 | 65 | 1,500 |
INDU | 267.01 | 268.5 | 260 | 260.75 | 23,000 |
INIL | 29.23 | 29.75 | 28.3 | 29.28 | 50,500 |
ISL | 12.25 | 12.92 | 12 | 12.11 | 186,000 |
JDMT | 24.86 | 24.85 | 23.62 | 24.25 | 3,500 |
JDWS | 103.85 | 102.85 | 99 | 102.68 | 6,700 |
JLICL | 72.99 | 73.25 | 73.25 | 73.25 | 500 |
JPGL | 1.51 | 1.81 | 1.5 | 1.7 | 466,000 |
JSBL | 5.1 | 5.35 | 5 | 5.07 | 481,500 |
JSCL | 14.99 | 15.89 | 15.36 | 15.54 | 8,929,500 |
JSGCL | 28.25 | 29.66 | 29.64 | 29.66 | 4,000 |
JSGF | 8.3 | 8.6 | 8.35 | 8.38 | 508,000 |
JSIL | 9.07 | 9.69 | 9.2 | 9.35 | 2,424,500 |
JSVFL | 8.1 | 8.39 | 8.2 | 8.35 | 36,500 |
KAPCO | 45.28 | 47 | 46 | 46.65 | 566,500 |
KAPCO-CAUG | 45.65 | 0 | 0 | 47.02 | 0 |
KASBB | 2.6 | 2.58 | 2.56 | 2.58 | 7,000 |
KASBSL | 4.01 | 4.18 | 4 | 4 | 65,000 |
KESC | 4.27 | 5.27 | 4.36 | 5.27 | 19,577,500 |
KESCTFC2 | 100 | 100 | 100 | 100 | 1,200 |
KESCTFC3 | 100 | 100 | 100 | 100 | 500 |
KML | 3.25 | 3.35 | 3.25 | 3.25 | 29,500 |
KOHC | 47.93 | 49.5 | 47.91 | 48.1 | 196,000 |
KOHE | 23.25 | 24.2 | 24.2 | 24.2 | 3,000 |
KSBP | 58.1 | 60 | 59.75 | 59.75 | 13,500 |
KTML | 5.43 | 5.8 | 5.6 | 5.65 | 80,000 |
LINDE | 139.52 | 140 | 135 | 140 | 26,100 |
LOTPTA | 7.16 | 7.45 | 7.1 | 7.19 | 2,969,000 |
LOTPTA-AUG | 7.2 | 7.49 | 7.2 | 7.21 | 95,000 |
LPCL | 4.6 | 4.99 | 4.62 | 4.65 | 6,576,500 |
LUCK | 126.82 | 131 | 128.5 | 130.18 | 4,456,500 |
LUCK-AUG | 127.56 | 131.4 | 129.55 | 130.86 | 820,000 |
LUCK-CAUG | 127.87 | 0 | 0 | 131.2 | 0 |
LUCK-COCT | 130.96 | 0 | 0 | 134.37 | 0 |
LUCK-CSEP | 129.42 | 0 | 0 | 132.78 | 0 |
MACFL | 20.84 | 21.88 | 20.51 | 21.57 | 162,500 |
MARI | 95.5 | 96 | 95.01 | 95.17 | 14,500 |
MBF | 11.25 | 11.4 | 11.18 | 11.4 | 3,000 |
MCB | 185.31 | 184.75 | 179.1 | 180.65 | 1,118,400 |
MCB-AUG | 185.75 | 185 | 180.56 | 181.61 | 106,000 |
MCB-CAUG | 186.84 | 0 | 0 | 182.06 | 0 |
MCB-COCT | 191.36 | 0 | 0 | 186.46 | 0 |
MCB-CSEP | 189.1 | 0 | 0 | 184.26 | 0 |
MEBL | 29.39 | 29.75 | 28.85 | 29.05 | 297,000 |
MFFL | 350 | 367.5 | 367.5 | 367.5 | 100 |
MIRKS | 42 | 43 | 42 | 42.85 | 2,000 |
MLCF | 7.54 | 8.15 | 7.72 | 7.79 | 10,357,000 |
MODAM | 1.1 | 0.92 | 0.92 | 0.92 | 500 |
MQTM | 12.5 | 13.5 | 13.3 | 13.5 | 2,000 |
MRNS | 41 | 42 | 41 | 42 | 8,000 |
MSOT | 20 | 20.5 | 20.5 | 20.5 | 1,000 |
MTIL | 0.95 | 1 | 1 | 1 | 7,500 |
MTL | 526.39 | 536 | 516 | 524.88 | 64,200 |
MUCL | 15.95 | 16.85 | 16.85 | 16.85 | 4,000 |
MUREB | 127.18 | 133.53 | 125.55 | 133.53 | 37,700 |
MWMP | 2.8 | 2.81 | 2.81 | 2.81 | 11,000 |
MZSM | 2.73 | 2.99 | 2.61 | 2.63 | 42,500 |
NAGC | 22.75 | 23.88 | 23.45 | 23.88 | 4,500 |
NATF | 221 | 222 | 222 | 222 | 2,000 |
NBP | 44.05 | 44.2 | 42.68 | 43.77 | 3,565,000 |
NBP-AUG | 44.4 | 44.7 | 42.95 | 44.05 | 585,500 |
NBP-CAUG | 44.41 | 0 | 0 | 44.11 | 0 |
NBP-COCT | 45.49 | 0 | 0 | 45.18 | 0 |
NBP-CSEP | 44.95 | 0 | 0 | 44.65 | 0 |
NCL | 17.51 | 18.25 | 17.7 | 18.02 | 648,500 |
NCPL | 16 | 16.1 | 15.9 | 16 | 1,532,000 |
NETSOL | 15.24 | 15.42 | 15.07 | 15.1 | 84,000 |
NEXT | 6.57 | 6.9 | 6.6 | 6.6 | 2,000 |
NIB | 2.16 | 2.2 | 2.11 | 2.13 | 1,741,000 |
NIBTFC | 99.9714 | 0 | 0 | 99.9714 | 0 |
NICL | 3.35 | 3.5 | 3.26 | 3.4 | 188,000 |
NML | 53.41 | 56.08 | 54.75 | 56.01 | 8,215,500 |
NML-AUG | 53.85 | 56.54 | 55.01 | 56.41 | 2,184,500 |
NML-CAUG | 53.85 | 0 | 0 | 56.45 | 0 |
NML-COCT | 55.15 | 0 | 0 | 57.81 | 0 |
NML-CSEP | 54.5 | 0 | 0 | 57.13 | 0 |
NONS | 23.03 | 21.91 | 21.9 | 21.91 | 1,000 |
NOPKNV | 32.28 | 30.67 | 30.67 | 30.67 | 1,500 |
NPL | 15.24 | 15.4 | 15 | 15.17 | 965,500 |
NRL | 231.66 | 234.75 | 230.05 | 231.41 | 92,800 |
NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
OGDC | 170.07 | 174.5 | 171.98 | 173.98 | 1,099,900 |
OGDC-AUG | 170.56 | 173.5 | 172 | 173.25 | 33,000 |
OGDC-CAUG | 171.48 | 0 | 0 | 175.34 | 0 |
OGDC-COCT | 175.63 | 0 | 0 | 179.58 | 0 |
OGDC-CSEP | 173.55 | 0 | 0 | 177.46 | 0 |
OLPL | 10.7 | 11.1 | 11 | 11 | 35,000 |
OLTM | 6.68 | 6.84 | 6.8 | 6.84 | 2,000 |
PACE | 1.87 | 1.95 | 1.85 | 1.9 | 229,500 |
PAEL | 5.96 | 6.15 | 5.9 | 5.98 | 268,000 |
PAKMI | 1.77 | 1.9 | 1.7 | 1.9 | 3,500 |
PAKRI | 18.56 | 19.56 | 19 | 19.46 | 1,800,000 |
PASL | 1.75 | 1.94 | 1.73 | 1.8 | 171,500 |
PCAL | 45 | 43.5 | 43.5 | 43.5 | 1,500 |
PEF | 8.6 | 8.79 | 8.6 | 8.71 | 35,000 |
PGCL | 139.69 | 140 | 139 | 139 | 800 |
PGF | 13.64 | 13.99 | 13.06 | 13.85 | 302,000 |
PIAA | 2.25 | 2.4 | 2.23 | 2.26 | 29,500 |
PIF | 6.25 | 6.5 | 6.3 | 6.5 | 2,603,000 |
PINL | 7.51 | 7.51 | 7.51 | 7.51 | 4,000 |
PIOC | 12.64 | 13.3 | 12.65 | 12.7 | 101,500 |
PKGI | 13.64 | 14.14 | 14.14 | 14.14 | 1,500 |
PKGP | 14.52 | 15.25 | 14.5 | 15.05 | 574,000 |
PKGS | 99.1 | 101.65 | 100 | 100.7 | 8,500 |
PMI | 1.23 | 1.49 | 1.23 | 1.49 | 46,000 |
PMPK | 145.39 | 152.65 | 150 | 150 | 9,200 |
PMRS | 40.24 | 41.99 | 41.85 | 41.99 | 2,000 |
PMTFC6 | 98.8077 | 0 | 0 | 98.7963 | 0 |
PNGRS | 1.88 | 1.9 | 1.85 | 1.9 | 11,000 |
PNSC | 16.21 | 16.74 | 16.5 | 16.5 | 7,000 |
POL | 400.41 | 420.43 | 406.5 | 419.92 | 932,800 |
POL-AUG | 402.4 | 422.52 | 407 | 420.86 | 374,500 |
POL-CAUG | 403.72 | 0 | 0 | 423.21 | 0 |
POL-COCT | 413.49 | 0 | 0 | 433.43 | 0 |
POL-CSEP | 408.61 | 0 | 0 | 428.32 | 0 |
PPL | 205.09 | 215.34 | 213.25 | 215.34 | 1,895,400 |
PPL-AUG | 206.31 | 216.62 | 215 | 216.62 | 341,500 |
PPL-CAUG | 206.79 | 0 | 0 | 217.03 | 0 |
PPL-COCT | 211.79 | 0 | 0 | 222.27 | 0 |
PPL-CSEP | 209.29 | 0 | 0 | 219.65 | 0 |
PPP | 51.24 | 53.8 | 52 | 53.8 | 20,000 |
PPVC | 11.78 | 12.3 | 12.3 | 12.3 | 500 |
PRL | 57 | 57.56 | 56.8 | 57.4 | 11,500 |
PRWM | 10 | 10.89 | 10 | 10.89 | 5,500 |
PSMC | 98.02 | 100.95 | 97 | 98.86 | 219,500 |
PSO | 254.76 | 260 | 252 | 253.74 | 1,486,100 |
PSO-AUG | 256.39 | 260.49 | 254.5 | 255.49 | 232,000 |
PSO-CAUG | 256.87 | 0 | 0 | 255.73 | 0 |
PSO-COCT | 263.08 | 0 | 0 | 261.9 | 0 |
PSO-CSEP | 259.98 | 0 | 0 | 258.81 | 0 |
PTC | 13.55 | 14 | 13.47 | 13.63 | 1,836,000 |
PTC-AUG | 13.65 | 14.19 | 13.54 | 13.71 | 301,500 |
PTC-CAUG | 13.66 | 0 | 0 | 13.74 | 0 |
PTC-COCT | 13.99 | 0 | 0 | 14.07 | 0 |
PTC-CSEP | 13.83 | 0 | 0 | 13.9 | 0 |
QUICE | 12.98 | 13.98 | 13 | 13.95 | 1,334,500 |
QUICER | 3.01 | 4.01 | 3.05 | 4.01 | 2,297,500 |
RAVT | 1.05 | 1.01 | 1 | 1 | 2,000 |
RUPL | 31 | 30.1 | 29.5 | 30.1 | 5,000 |
SAIF | 7.6 | 8.25 | 7.7 | 8.25 | 32,500 |
SANE | 2.45 | 2.8 | 2.5 | 2.5 | 5,500 |
SANSM | 21.18 | 22.23 | 22 | 22.23 | 7,500 |
SAPL | 196 | 200 | 198.7 | 200 | 1,500 |
SAZEW | 35.2 | 36.96 | 35.85 | 36.09 | 38,500 |
SBL | 2.3 | 2.3 | 2.3 | 2.3 | 129,500 |
SCBPL | 11.97 | 11.69 | 11.35 | 11.54 | 73,000 |
SCM | 11.4 | 11.75 | 11.51 | 11.75 | 1,000 |
SEARL | 54.99 | 55.5 | 54.5 | 54.8 | 25,000 |
SEL | 16.2 | 17 | 16.9 | 17 | 1,500 |
SEPCO | 1.15 | 1.23 | 1.06 | 1.2 | 291,000 |
SEPL | 60.26 | 63.2 | 60.99 | 63.05 | 334,500 |
SGML | 11.6 | 11.9 | 11.75 | 11.75 | 8,500 |
SHCI | 1.3 | 1.49 | 1.3 | 1.49 | 4,000 |
SHEL | 127.72 | 130 | 124 | 124.2 | 41,400 |
SHEZ | 238.01 | 234 | 234 | 238.01 | 100 |
SHNI | 9.91 | 10.6 | 10.6 | 10.6 | 500 |
SHSML | 10.6 | 10.55 | 10.5 | 10.52 | 3,000 |
SILK | 2.15 | 2.2 | 2.1 | 2.11 | 387,500 |
SITC | 128.38 | 131.7 | 128.1 | 128.38 | 600 |
SKFL | 3.75 | 4.75 | 4.75 | 4.75 | 500 |
SLYT | 6 | 6.2 | 6 | 6.13 | 13,000 |
SMBL | 3.21 | 3.39 | 3.11 | 3.11 | 86,000 |
SNAI | 42 | 43.4 | 42.99 | 43 | 6,500 |
SNBL | 8.46 | 8.5 | 8 | 8.32 | 478,000 |
SNGP | 19.15 | 19.15 | 18.86 | 19.04 | 23,000 |
SPL | 10 | 10.15 | 10 | 10.05 | 50,000 |
SPLC | 0.9 | 0.85 | 0.84 | 0.85 | 1,500 |
SRVI | 179.84 | 188 | 175 | 188 | 1,100 |
SSGC | 20.11 | 20.4 | 20.07 | 20.13 | 41,500 |
STCL | 6.8 | 7.8 | 7.74 | 7.8 | 32,500 |
STJT | 28.35 | 28 | 28 | 28 | 500 |
STPL | 8 | 8.45 | 8 | 8.34 | 7,500 |
TDIL | 10.17 | 11 | 11 | 11 | 500 |
TELE | 1.35 | 1.5 | 1.38 | 1.44 | 346,000 |
TGL | 15.7 | 15.9 | 15.62 | 15.62 | 22,500 |
THALL | 119.43 | 123.35 | 120.5 | 122.01 | 814,000 |
TPL | 8.49 | 9.44 | 8.7 | 8.75 | 29,500 |
TREET | 57.61 | 59 | 56.1 | 57 | 122,500 |
TREETPTC | 2.84 | 2.94 | 2.63 | 2.71 | 2,170,000 |
TREI | 2.34 | 2.1 | 2 | 2.1 | 7,500 |
TRG | 3.36 | 3.65 | 3.21 | 3.25 | 1,594,000 |
TRIBL | 0.8 | 0.88 | 0.66 | 0.66 | 2,000 |
TRIPF | 199.4 | 199 | 199 | 199.4 | 100 |
TRSM | 2.05 | 2.2 | 2.2 | 2.2 | 10,000 |
TSPL | 0.84 | 1.25 | 0.8 | 1 | 33,500 |
UBL | 84.47 | 82.79 | 80.75 | 82.02 | 792,500 |
UBL-AUG | 84 | 83.5 | 81.5 | 82.54 | 20,500 |
UBL-CAUG | 85.17 | 0 | 0 | 82.66 | 0 |
UBL-COCT | 87.23 | 0 | 0 | 84.66 | 0 |
UBL-CSEP | 86.2 | 0 | 0 | 83.66 | 0 |
UBLTFC2 | 95.05 | 0 | 0 | 95.05 | 0 |
UBLTFC4 | 100.95 | 0 | 0 | 100.95 | 0 |
UPFL | 2825 | 2750 | 2700 | 2750 | 40 |
WAHN | 50 | 52.5 | 51 | 52 | 7,500 |
WTCL | 2 | 2.09 | 1.8 | 1.85 | 202,000 |
WTL | 1.9 | 2.1 | 1.91 | 1.95 | 89,500 |
ZTL | 3.6 | 3.85 | 3.85 | 3.85 | 500 |
Total Turnover | 207,297,590 |
Thursday, August 23, 2012
KSE EOD Daily Share Price Data - 13/08/2012
Subscribe to:
Post Comments (Atom)
No comments:
Post a Comment