Thursday, August 23, 2012

KSE EOD Daily Share Price Data - 13/08/2012

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

Share/Bookmark

No comments:

Post a Comment