For: August 15, 2012 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AACIL | 5.71 | 5.71 | 5.55 | 5.6 | 69,500 |
AATM | 1.98 | 2.38 | 1.32 | 1.34 | 18,000 |
ABL | 71.13 | 72.25 | 71.15 | 71.66 | 962,500 |
ABOT | 193.02 | 201 | 190 | 197.09 | 51,900 |
ACPL | 99.82 | 101.39 | 99 | 99.42 | 45,000 |
ADAMS | 21 | 21 | 21 | 21 | 500 |
ADMM | 25.2 | 25.2 | 25.2 | 25.2 | 1,000 |
ADOS | 14.64 | 14.75 | 14 | 14.08 | 44,500 |
AGIC | 9.8 | 9.5 | 9.5 | 9.5 | 7,000 |
AGL | 13 | 13 | 13 | 13 | 1,000 |
AGSML | 18.92 | 18.915 | 18.915 | 18.915 | 0 |
AGTL | 218.02 | 220.99 | 220.99 | 218.02 | 100 |
AHCL | 32.49 | 33 | 32.25 | 32.52 | 1,068,000 |
AHCL-AUG | 32.74 | 33.1 | 32.41 | 32.65 | 239,500 |
AHCL-CAUG | 32.74 | 0 | 0 | 32.66 | 0 |
AHCL-COCT | 33.54 | 0 | 0 | 33.39 | 0 |
AHCL-CSEP | 33.14 | 0 | 0 | 33.03 | 0 |
AHI | 16.78 | 16.95 | 16.49 | 16.75 | 21,500 |
AHL | 37.32 | 39.18 | 37.01 | 38.33 | 248,000 |
AICL | 67.06 | 67.7 | 66.51 | 66.89 | 191,000 |
AKBL | 14.55 | 15.55 | 14.6 | 15.52 | 3,578,000 |
AKDCL | 35 | 35 | 35 | 35 | 500 |
AKZO | 82.29 | 81.4 | 80.01 | 80.03 | 74,400 |
AMBL | 13.26 | 13.2 | 13 | 13 | 33,000 |
AMTEX | 1.88 | 1.92 | 1.85 | 1.86 | 108,000 |
ANL | 6.51 | 6.6 | 6.16 | 6.22 | 1,426,000 |
APL | 496.73 | 500.25 | 492.61 | 493.52 | 326,000 |
ARM | 43.8833 | 43.8733 | 43.8733 | 43.8733 | 0 |
ARUJ | 6.25 | 6.8 | 6.8 | 6.8 | 500 |
ASHT | 10.2 | 10.2 | 10.1 | 10.1 | 1,500 |
ASL | 11.36 | 11.53 | 11 | 11.26 | 173,000 |
ASLPS | 9.53 | 9.75 | 9.5 | 9.5 | 88,500 |
ATBA | 264.08 | 260 | 251.5 | 256.26 | 6,700 |
ATIL | 36.41 | 36.5 | 35.95 | 36.2 | 4,500 |
ATLH | 121.48 | 121.5 | 120 | 120.36 | 10,200 |
ATRL | 126.03 | 126.8 | 125.55 | 125.76 | 261,500 |
ATRL-AUG | 126.79 | 127 | 126 | 126.27 | 43,000 |
ATRL-CAUG | 127.02 | 0 | 0 | 126.31 | 0 |
ATRL-COCT | 130.08 | 0 | 0 | 129.12 | 0 |
ATRL-CSEP | 128.55 | 0 | 0 | 127.72 | 0 |
BAFL | 16.99 | 17.36 | 17 | 17.26 | 1,738,000 |
BAFL-AUG | 17.07 | 17.44 | 17.05 | 17.32 | 155,500 |
BAFL-CAUG | 17.12 | 0 | 0 | 17.34 | 0 |
BAFL-COCT | 17.54 | 0 | 0 | 17.72 | 0 |
BAFL-CSEP | 17.33 | 0 | 0 | 17.53 | 0 |
BAHL | 29.49 | 29.99 | 29.4 | 29.41 | 531,000 |
BAHL-CAUG | 29.72 | 0 | 0 | 29.54 | 0 |
BAHL-COCT | 30.44 | 0 | 0 | 30.2 | 0 |
BAHL-CSEP | 30.08 | 0 | 0 | 29.87 | 0 |
BAHLTFC2 | 102.85 | 0 | 0 | 102.85 | 0 |
BAPL | 8 | 8.8 | 8 | 8.7 | 82,000 |
BATA | 750 | 787 | 730 | 752 | 3,250 |
BERG | 15.69 | 15.7 | 15.01 | 15.7 | 8,000 |
BGL | 3.25 | 3.65 | 3.3 | 3.64 | 68,000 |
BIPL | 9.21 | 9.65 | 9.02 | 9.36 | 322,000 |
BNWM | 32.07 | 32.25 | 30.56 | 30.77 | 18,500 |
BOK | 8.3 | 8.4 | 8.1 | 8.4 | 4,000 |
BOP | 8.14 | 8.29 | 8.14 | 8.19 | 327,000 |
BPL | 49.28 | 50 | 48.06 | 48.14 | 9,500 |
BYCO | 8.17 | 8.2 | 8.02 | 8.07 | 272,000 |
CCM | 21.02 | 20.1 | 20.1 | 21.02 | 500 |
CENI | 11.37 | 11.39 | 11 | 11.05 | 4,000 |
CEPB | 20.05 | 20.79 | 19.7 | 20.06 | 353,500 |
CFL | 8.5 | 9.48 | 9.48 | 9.48 | 500 |
CHAS | 7.4 | 7.4 | 7.4 | 7.4 | 500 |
CHCC | 37.05 | 37 | 35.2 | 35.27 | 485,000 |
CML | 1.5 | 1.43 | 1.4 | 1.4 | 81,000 |
COLG | 1359 | 1425 | 1420 | 1425 | 400 |
CPL | 225.74 | 230 | 223.48 | 225.99 | 2,300 |
CPPL | 36.22 | 35.7 | 34.41 | 35.3 | 157,000 |
CSAP | 23.5 | 23.7 | 23.52 | 23.7 | 3,000 |
CSIL | 4.85 | 5.38 | 4.02 | 4.7 | 40,500 |
CSM | 1.16 | 1.2 | 1 | 1.09 | 15,500 |
CSUML | 3.35 | 3.49 | 3.25 | 3.45 | 3,500 |
CWSM | 2.4 | 2.2 | 2.12 | 2.12 | 2,500 |
DADX | 45.8576 | 43.65 | 43.65 | 43.65 | 4,000 |
DAWH | 27.11 | 27 | 26.5 | 26.55 | 197,500 |
DAWH-CAUG | 27.32 | 0 | 0 | 26.67 | 0 |
DCH | 2.11 | 2.1 | 2.08 | 2.1 | 29,000 |
DCL | 4.14 | 4.39 | 4.11 | 4.25 | 1,261,500 |
DEL | 1.85 | 1.8 | 1.8 | 1.8 | 500 |
DFML | 2.1 | 2.05 | 2 | 2.04 | 15,500 |
DFSM | 1.37 | 1.25 | 1.25 | 1.25 | 500 |
DGKC | 49.17 | 49.75 | 48.82 | 49.34 | 16,292,500 |
DGKC-AUG | 49.38 | 49.95 | 48.9 | 49.38 | 3,966,500 |
DGKC-CAUG | 49.55 | 0 | 0 | 49.56 | 0 |
DGKC-COCT | 50.75 | 0 | 0 | 50.66 | 0 |
DGKC-CSEP | 50.15 | 0 | 0 | 50.11 | 0 |
DINT | 17.48 | 18.39 | 18.39 | 18.39 | 500 |
DLL | 50.92 | 49.8 | 48.5 | 49.8 | 23,000 |
DNCC | 2.55 | 2.5 | 2.3 | 2.5 | 3,500 |
DOL | 4.05 | 4.05 | 3.93 | 4.04 | 115,000 |
DSFL | 1.55 | 1.59 | 1.55 | 1.56 | 271,500 |
DSL | 2.29 | 2.3 | 2.16 | 2.3 | 6,500 |
DYNO | 22 | 22 | 22 | 22 | 500 |
ECOP | 6 | 5.81 | 5.81 | 5.81 | 11,000 |
EFOODS | 68.41 | 68.85 | 67.65 | 68 | 1,269,500 |
EFUG | 76 | 77.01 | 75.5 | 75.78 | 15,500 |
EFUL | 81.8 | 78.16 | 77.9 | 77.9 | 5,000 |
ELSM | 27.21 | 27.99 | 27.9 | 27.99 | 10,000 |
ENGRO | 93.04 | 92.89 | 90.15 | 90.46 | 1,675,800 |
ENGRO-AUG | 93.57 | 93.45 | 90.4 | 90.77 | 916,000 |
ENGRO-CAUG | 93.77 | 0 | 0 | 90.86 | 0 |
ENGRO-COCT | 96.03 | 0 | 0 | 92.88 | 0 |
ENGRO-CSEP | 94.9 | 0 | 0 | 91.87 | 0 |
ENGROTFC | 99.3101 | 98.25 | 98.25 | 99.3101 | 2,000 |
ENGROTFC2 | 100 | 100 | 100 | 100 | 1,200 |
EPCL | 9.25 | 9.4 | 9.1 | 9.3 | 750,000 |
ESBL | 1.79 | 1.76 | 1.75 | 1.75 | 28,000 |
EXIDE | 240.89 | 239.9 | 228.9 | 230.16 | 12,200 |
FABL | 9.89 | 10.45 | 10.1 | 10.28 | 34,000 |
FASM | 47.37 | 48 | 47 | 47 | 5,500 |
FATIMA | 23.96 | 24.21 | 23.47 | 23.53 | 2,178,000 |
FCCL | 6.2 | 6.75 | 6.21 | 6.59 | 40,296,500 |
FCSC | 2.49 | 2.69 | 2.43 | 2.48 | 54,000 |
FDIBL | 1.44 | 1.25 | 1.2 | 1.2 | 4,500 |
FECM | 3.98 | 4 | 3.5 | 3.5 | 2,500 |
FECTC | 21.67 | 22.75 | 21.34 | 22.75 | 305,500 |
FEROZ | 90.05 | 91.5 | 90.51 | 91 | 6,500 |
FFBL | 37.77 | 37.9 | 37.25 | 37.54 | 291,500 |
FFBL-AUG | 38 | 38 | 37.41 | 37.7 | 25,000 |
FFBL-CAUG | 38.07 | 0 | 0 | 37.7 | 0 |
FFBL-COCT | 38.99 | 0 | 0 | 38.54 | 0 |
FFBL-CSEP | 38.53 | 0 | 0 | 38.12 | 0 |
FFC | 118.36 | 119.2 | 118.01 | 118.9 | 1,272,900 |
FFC-AUGB | 114.17 | 114.69 | 113.51 | 114.56 | 67,500 |
FFC-CAUG | 119.29 | 0 | 0 | 119.42 | 0 |
FFC-COCT | 122.17 | 0 | 0 | 122.08 | 0 |
FFC-CSEP | 120.73 | 0 | 0 | 120.75 | 0 |
FFLM | 2.6 | 2.65 | 2.6 | 2.65 | 3,500 |
FHAM | 8.37 | 8.65 | 8.45 | 8.52 | 69,500 |
FHBM | 9.5 | 9.51 | 9.3 | 9.51 | 1,000 |
FLYNG | 3.08 | 3.19 | 3.05 | 3.11 | 335,000 |
FRCL | 3.5 | 3.3 | 3.3 | 3.3 | 2,000 |
FRSM | 22 | 23 | 22.85 | 23 | 2,000 |
FTSM | 1 | 1.49 | 0.72 | 0.72 | 101,500 |
FUDLM | 7.9 | 7.9 | 7.31 | 7.9 | 6,000 |
FZCM | 91 | 90 | 90 | 90 | 2,000 |
GADT | 65.5 | 65.26 | 65.26 | 65.26 | 20,000 |
GAIL | 2.9 | 2.88 | 2.88 | 2.88 | 1,500 |
GAMON | 2.25 | 2.4 | 2.4 | 2.4 | 2,500 |
GASF | 5.77 | 6.74 | 5.62 | 6.46 | 994,500 |
GFIL | 4 | 4.45 | 4.45 | 4 | 500 |
GGL | 9.8 | 10.05 | 9.8 | 9.8 | 17,000 |
GHGL | 52 | 52.7 | 51.55 | 52 | 15,000 |
GHNI | 9.92 | 10 | 9.2 | 9.71 | 23,500 |
GHNL | 4.99 | 4.81 | 4.8 | 4.8 | 11,000 |
GLAXO | 75.03 | 75 | 72.95 | 73.36 | 57,000 |
GRAYS | 27 | 26.9 | 26.9 | 26.9 | 2,500 |
GSPM | 5.31 | 5.99 | 5.26 | 5.9 | 48,000 |
GTYR | 26.57 | 27.7 | 26.45 | 27.54 | 91,000 |
GUSM | 3.9 | 4 | 4 | 4 | 10,000 |
HABSM | 25.14 | 26.39 | 25 | 26.39 | 209,000 |
HADC | 1.97 | 2 | 1.9 | 1.9 | 12,500 |
HAL | 22.5 | 23 | 22.5 | 23 | 5,500 |
HBL | 114.97 | 115.35 | 113.8 | 115.06 | 21,600 |
HCAR | 13.58 | 13.45 | 13 | 13.36 | 140,000 |
HICL | 11.73 | 11.9 | 11.5 | 11.5 | 19,000 |
HINOON | 40.5 | 40.5 | 40 | 40 | 13,000 |
HIRAT | 10.87 | 11 | 10.85 | 11 | 19,000 |
HMB | 17.7 | 17.85 | 17.6 | 17.85 | 3,500 |
HUBC | 46.98 | 47.5 | 46.7 | 47.36 | 1,010,000 |
HUBC-AUG | 47.14 | 47.5 | 47.1 | 47.25 | 17,000 |
HUBC-CAUG | 47.35 | 0 | 0 | 47.57 | 0 |
HUBC-COCT | 48.49 | 0 | 0 | 48.63 | 0 |
HUBC-CSEP | 47.92 | 0 | 0 | 48.1 | 0 |
HUMNL | 22 | 22.5 | 22.5 | 22.5 | 2,000 |
IBLHL | 26 | 26 | 25.6 | 25.91 | 12,500 |
ICCT | 1.75 | 1.7 | 1.31 | 1.69 | 6,500 |
ICI | 167.88 | 168.47 | 165.5 | 166.25 | 45,100 |
ICIBL | 0.7 | 0.72 | 0.61 | 0.7 | 43,500 |
IDSM | 8.32 | 7.32 | 7.32 | 7.32 | 500 |
IDYM | 420 | 441 | 420 | 433.67 | 300 |
IFSL | 14.58 | 14.3 | 14.25 | 14.3 | 1,000 |
IGIBL | 2.3 | 2.35 | 2.3 | 2.3 | 156,500 |
IGIIL | 65 | 66.74 | 64 | 66.74 | 3,500 |
ILTM | 229.3 | 225 | 225 | 225 | 0 |
INDU | 260.75 | 265 | 262.5 | 264.5 | 19,300 |
INIL | 29.28 | 30.74 | 29.15 | 30.3 | 203,000 |
ISL | 12.11 | 13.11 | 12 | 13.11 | 245,000 |
ISTM | 6.25 | 6.1 | 6.1 | 6.1 | 1,000 |
JDMT | 24.25 | 25.3 | 23.04 | 24.29 | 3,500 |
JGICL | 57.25 | 60 | 60 | 60 | 1,000 |
JLICL | 73.25 | 73.5 | 73.5 | 73.5 | 500 |
JPGL | 1.7 | 1.85 | 1.65 | 1.68 | 166,500 |
JSBL | 5.07 | 5.26 | 5.06 | 5.21 | 526,500 |
JSCL | 15.54 | 15.65 | 15.06 | 15.17 | 5,566,000 |
JSGCL | 29.66 | 31.14 | 29.1 | 31.14 | 6,000 |
JSGF | 8.38 | 8.4 | 8.32 | 8.4 | 81,500 |
JSIL | 9.35 | 9.4 | 9 | 9.05 | 830,000 |
JSVFL | 8.35 | 8.3 | 8.25 | 8.3 | 109,500 |
KAPCO | 46.65 | 47 | 46.5 | 46.71 | 3,162,500 |
KAPCO-CAUG | 47.02 | 0 | 0 | 46.92 | 0 |
KASBB | 2.58 | 2.7 | 2.51 | 2.52 | 68,500 |
KASBSL | 4 | 4.15 | 4 | 4.06 | 20,000 |
KESC | 5.27 | 6.15 | 5.44 | 6 | 24,836,000 |
KESCTFC2 | 100 | 0 | 0 | 100 | 0 |
KESCTFC3 | 100 | 0 | 0 | 100 | 0 |
KML | 3.25 | 3.38 | 3.15 | 3.38 | 18,000 |
KOHC | 48.1 | 48.65 | 46.8 | 48.05 | 190,500 |
KOHTM | 5.58 | 5.8 | 5.8 | 5.8 | 0 |
KSBP | 59.75 | 60 | 58.75 | 58.75 | 1,000 |
KTML | 5.65 | 5.6 | 5.32 | 5.53 | 345,000 |
LINDE | 140 | 135.01 | 135.01 | 135.01 | 300 |
LOTPTA | 7.19 | 7.44 | 7.18 | 7.2 | 1,464,500 |
LOTPTA-AUG | 7.21 | 7.35 | 7.25 | 7.25 | 16,000 |
LPCL | 4.65 | 5.05 | 4.65 | 5.01 | 13,993,500 |
LUCK | 130.18 | 131.5 | 127 | 129.1 | 4,438,600 |
LUCK-AUG | 130.86 | 131.75 | 126.55 | 129.27 | 1,221,500 |
LUCK-CAUG | 131.2 | 0 | 0 | 129.67 | 0 |
LUCK-COCT | 134.37 | 0 | 0 | 132.55 | 0 |
LUCK-CSEP | 132.78 | 0 | 0 | 131.11 | 0 |
MACFL | 21.57 | 22 | 21.5 | 21.54 | 46,000 |
MARI | 95.17 | 95.65 | 95 | 95.02 | 19,000 |
MCB | 180.65 | 181.94 | 179 | 180.96 | 679,200 |
MCB-AUG | 181.61 | 182.5 | 180.95 | 181.74 | 45,000 |
MCB-CAUG | 182.06 | 0 | 0 | 181.75 | 0 |
MCB-COCT | 186.46 | 0 | 0 | 185.8 | 0 |
MCB-CSEP | 184.26 | 0 | 0 | 183.78 | 0 |
MEBL | 29.05 | 29.9 | 29 | 29.45 | 207,000 |
MERIT | 23.7 | 22.52 | 22.52 | 22.52 | 500 |
MFFL | 367.5 | 355 | 355 | 355 | 300 |
MIRKS | 42.85 | 43 | 43 | 43 | 1,000 |
MLCF | 7.79 | 7.98 | 7.65 | 7.7 | 2,587,000 |
MQTM | 13.5 | 13 | 13 | 13 | 5,000 |
MRNS | 42 | 41.99 | 41.1 | 41.25 | 3,000 |
MSCL | 10 | 11 | 10.5 | 10.5 | 8,000 |
MSOT | 20.5 | 20 | 20 | 20 | 500 |
MTIL | 1 | 1 | 0.99 | 0.99 | 2,000 |
MTL | 524.88 | 536 | 525 | 526.31 | 25,200 |
MUCL | 16.85 | 17.5 | 16.9 | 17.5 | 7,000 |
MUREB | 133.53 | 139 | 128.01 | 135 | 139,700 |
MWMP | 2.81 | 2.77 | 2.75 | 2.75 | 9,000 |
MZSM | 2.63 | 2.9 | 2.75 | 2.9 | 10,500 |
NAGC | 23.88 | 25.06 | 23.5 | 24.82 | 18,000 |
NATF | 222 | 217 | 216 | 216 | 3,800 |
NBF | 4.13 | 4.1 | 4.1 | 4.1 | 0 |
NBP | 43.77 | 44.75 | 43.81 | 44.53 | 2,272,000 |
NBP-AUG | 44.05 | 44.9 | 44.1 | 44.59 | 354,000 |
NBP-CAUG | 44.11 | 0 | 0 | 44.73 | 0 |
NBP-COCT | 45.18 | 0 | 0 | 45.72 | 0 |
NBP-CSEP | 44.65 | 0 | 0 | 45.22 | 0 |
NCL | 18.02 | 18.04 | 17.94 | 18 | 190,000 |
NCPL | 16 | 16.3 | 16 | 16.2 | 552,500 |
NESTLE | 4199.99 | 4199.99 | 4199.99 | 4199.99 | 20 |
NETSOL | 15.1 | 15.49 | 15.22 | 15.32 | 132,500 |
NEXT | 6.6 | 6.95 | 6.85 | 6.95 | 2,000 |
NIB | 2.13 | 2.19 | 2.11 | 2.15 | 1,495,000 |
NIBTFC | 99.9714 | 0 | 0 | 99.9714 | 0 |
NICL | 3.4 | 3.4 | 3.3 | 3.3 | 132,000 |
NML | 56.01 | 56.95 | 56.15 | 56.28 | 1,418,000 |
NML-AUG | 56.41 | 57.25 | 56.4 | 56.46 | 337,500 |
NML-CAUG | 56.45 | 0 | 0 | 56.53 | 0 |
NML-COCT | 57.81 | 0 | 0 | 57.79 | 0 |
NML-CSEP | 57.13 | 0 | 0 | 57.16 | 0 |
NONS | 21.91 | 23 | 20.86 | 23 | 131,500 |
NOPKNV | 30.67 | 29.9 | 29.14 | 29.14 | 16,500 |
NPL | 15.17 | 15.37 | 15.1 | 15.31 | 507,500 |
NPSM | 24 | 23.99 | 23.99 | 23.99 | 0 |
NRL | 231.41 | 232.5 | 230.6 | 231.6 | 34,800 |
NSB10Y1 | 100 | 0 | 0 | 100 | 0 |
OGDC | 173.98 | 174.5 | 173.09 | 173.51 | 139,900 |
OGDC-AUG | 173.25 | 174 | 172.6 | 172.6 | 3,500 |
OGDC-CAUG | 175.34 | 0 | 0 | 174.27 | 0 |
OGDC-COCT | 179.58 | 0 | 0 | 178.15 | 0 |
OGDC-CSEP | 177.46 | 0 | 0 | 176.21 | 0 |
OLPL | 11 | 11.1 | 11 | 11.01 | 48,000 |
OLTM | 6.84 | 6.75 | 6.75 | 6.75 | 11,500 |
PACE | 1.9 | 1.95 | 1.9 | 1.95 | 226,500 |
PAEL | 5.98 | 6.1 | 6 | 6.07 | 118,500 |
PAKMI | 1.9 | 1.9 | 1.7 | 1.9 | 1,000 |
PAKRI | 19.46 | 20.46 | 19.51 | 20.39 | 2,843,000 |
PAKT | 53 | 53.7 | 51.22 | 53.08 | 2,000 |
PASL | 1.8 | 1.8 | 1.75 | 1.79 | 158,500 |
PEF | 8.71 | 9.14 | 8.81 | 8.85 | 27,500 |
PGCL | 139 | 140 | 139 | 139 | 1,100 |
PGF | 13.85 | 14.09 | 13.8 | 14 | 302,000 |
PIAA | 2.26 | 2.39 | 2.25 | 2.31 | 1,038,000 |
PICT | 154.39 | 156 | 155 | 155.25 | 500 |
PIF | 6.5 | 6.58 | 6.4 | 6.5 | 518,000 |
PIL | 7.5 | 8 | 7.98 | 8 | 3,500 |
PINL | 7.51 | 7.55 | 7.55 | 7.55 | 1,500 |
PIOC | 12.7 | 12.99 | 12.25 | 12.4 | 95,500 |
PKGI | 14.14 | 14.85 | 14.85 | 14.85 | 500 |
PKGP | 15.05 | 15.1 | 14.8 | 14.95 | 115,500 |
PKGS | 100.7 | 98.84 | 97.5 | 97.5 | 22,000 |
PMI | 1.49 | 1.19 | 1.19 | 1.19 | 500 |
PMPK | 150 | 153 | 150 | 150.5 | 1,300 |
PMRS | 41.99 | 41.95 | 41.95 | 41.99 | 2,000 |
PMTFC6 | 98.7963 | 98 | 98 | 98.5658 | 2,200 |
PNGRS | 1.9 | 1.85 | 1.85 | 1.85 | 1,000 |
PNSC | 16.5 | 17 | 16.5 | 16.5 | 6,500 |
POL | 419.92 | 427.8 | 419.5 | 420.4 | 547,100 |
POL-AUG | 420.86 | 429.5 | 420.1 | 421.56 | 252,500 |
POL-CAUG | 423.21 | 0 | 0 | 422.25 | 0 |
POL-COCT | 433.43 | 0 | 0 | 431.64 | 0 |
POL-CSEP | 428.32 | 0 | 0 | 426.94 | 0 |
PPL | 215.34 | 220.8 | 218.1 | 218.58 | 1,742,300 |
PPL-AUG | 216.62 | 221.65 | 219 | 219.62 | 336,000 |
PPL-CAUG | 217.03 | 0 | 0 | 219.54 | 0 |
PPL-COCT | 222.27 | 0 | 0 | 224.43 | 0 |
PPL-CSEP | 219.65 | 0 | 0 | 221.98 | 0 |
PPP | 53.8 | 55.9 | 54.26 | 55.44 | 20,500 |
PRL | 57.4 | 57.5 | 57 | 57 | 4,000 |
PSMC | 98.86 | 98.75 | 97.5 | 97.6 | 13,000 |
PSO | 253.74 | 256.1 | 252.67 | 253.08 | 396,800 |
PSO-AUG | 255.49 | 257 | 254 | 254.14 | 65,500 |
PSO-CAUG | 255.73 | 0 | 0 | 254.19 | 0 |
PSO-COCT | 261.9 | 0 | 0 | 259.85 | 0 |
PSO-CSEP | 258.81 | 0 | 0 | 257.02 | 0 |
PSYL | 17.14 | 18.14 | 16.16 | 17.69 | 6,500 |
PTC | 13.63 | 14.35 | 13.65 | 14.1 | 4,830,500 |
PTC-AUG | 13.71 | 14.38 | 13.84 | 14.13 | 251,500 |
PTC-CAUG | 13.74 | 0 | 0 | 14.16 | 0 |
PTC-COCT | 14.07 | 0 | 0 | 14.48 | 0 |
PTC-CSEP | 13.9 | 0 | 0 | 14.32 | 0 |
QUICE | 13.95 | 14.6 | 14.1 | 14.23 | 542,000 |
QUICER | 4.01 | 5.01 | 4.12 | 5.01 | 2,178,000 |
RAVT | 1 | 1.05 | 0.95 | 0.95 | 1,000 |
RUPL | 30.1 | 30.1 | 30.1 | 30.1 | 6,500 |
SAIF | 8.25 | 9.25 | 8 | 8.74 | 21,500 |
SANSM | 22.23 | 23.34 | 23.25 | 23.34 | 17,500 |
SAPL | 200 | 210 | 203 | 210 | 2,400 |
SARC | 2.4 | 2.25 | 2.2 | 2.2 | 5,500 |
SAZEW | 36.09 | 37.89 | 36.5 | 37.89 | 87,500 |
SBL | 2.3 | 2.6 | 2.35 | 2.54 | 546,500 |
SCBPL | 11.54 | 11.5 | 11.3 | 11.36 | 21,500 |
SCM | 11.75 | 11.7 | 11.5 | 11.65 | 6,500 |
SEARL | 54.8 | 54.49 | 53.7 | 53.7 | 6,000 |
SEPCO | 1.2 | 1.22 | 1.12 | 1.13 | 46,500 |
SEPL | 63.05 | 62.1 | 59.9 | 60 | 50,000 |
SGML | 11.75 | 11.6 | 11.6 | 11.6 | 500 |
SHCI | 1.49 | 1.5 | 1.49 | 1.5 | 21,500 |
SHEL | 124.2 | 125 | 122.11 | 124.95 | 10,800 |
SHEZ | 238.01 | 240 | 240 | 240 | 1,900 |
SHFA | 34.45 | 36.17 | 36.17 | 36.17 | 500 |
SHSML | 10.52 | 10.69 | 10.5 | 10.58 | 1,500 |
SIEM | 815 | 845 | 845 | 845 | 50 |
SILK | 2.11 | 2.19 | 2.1 | 2.12 | 175,000 |
SITC | 128.38 | 134.79 | 129.48 | 134.56 | 61,400 |
SKFL | 4.75 | 5.75 | 5.75 | 5.75 | 500 |
SLYT | 6.13 | 6 | 6 | 6 | 500 |
SMBL | 3.11 | 3.13 | 3.06 | 3.11 | 104,500 |
SMCPL | 6.12 | 6 | 5.12 | 6 | 1,000 |
SMTM | 3.75 | 3.71 | 3.7 | 3.71 | 3,000 |
SNAI | 43 | 45 | 43.99 | 44.99 | 2,500 |
SNBL | 8.32 | 8.46 | 8.1 | 8.3 | 803,000 |
SNGP | 19.04 | 19.22 | 19 | 19.1 | 24,000 |
SPL | 10.05 | 10 | 9.77 | 9.92 | 28,500 |
SPLC | 0.85 | 0.9 | 0.9 | 0.9 | 3,000 |
SSGC | 20.13 | 20.24 | 20.1 | 20.22 | 2,000 |
SSIC | 6.1 | 6.2 | 5.55 | 6.2 | 2,500 |
STCL | 7.8 | 8.2 | 8.2 | 8.2 | 500 |
TDIL | 11 | 10.15 | 10 | 10.1 | 3,500 |
TELE | 1.44 | 1.73 | 1.48 | 1.65 | 1,293,500 |
TGL | 15.62 | 16 | 15.62 | 15.98 | 6,500 |
THALL | 122.01 | 124 | 121.5 | 121.98 | 260,500 |
TPL | 8.75 | 8.65 | 8.1 | 8.57 | 22,000 |
TREET | 57 | 59.85 | 57 | 59.85 | 854,500 |
TREETPTC | 2.71 | 3.05 | 2.2 | 2.45 | 1,259,000 |
TREI | 2.1 | 2.6 | 2.6 | 2.6 | 500 |
TRG | 3.25 | 3.4 | 3.26 | 3.36 | 498,000 |
TRIPF | 199.4 | 199 | 194 | 196.5 | 900 |
UBL | 82.02 | 83.5 | 81.7 | 83.31 | 350,500 |
UBL-AUG | 82.54 | 83.5 | 81 | 83.5 | 10,000 |
UBL-CAUG | 82.66 | 0 | 0 | 83.68 | 0 |
UBL-COCT | 84.66 | 0 | 0 | 85.54 | 0 |
UBL-CSEP | 83.66 | 0 | 0 | 84.61 | 0 |
UBLTFC2 | 95.05 | 97.5 | 97.5 | 95.05 | 1,350 |
UBLTFC4 | 100.95 | 0 | 0 | 100.95 | 0 |
UPFL | 2750 | 2887.5 | 2887 | 2887.5 | 120 |
WAHN | 52 | 52 | 52 | 52 | 2,500 |
WTCL | 1.85 | 2.05 | 1.85 | 2.05 | 88,500 |
WTL | 1.95 | 2.1 | 1.95 | 2.09 | 804,000 |
YOUW | 1 | 1 | 1 | 1 | 500 |
ZIL | 90 | 94.5 | 90.05 | 94.48 | 2,300 |
Total Turnover | 182,110,490 |
Thursday, August 23, 2012
KSE EOD Daily Share Price Data - 15/08/2012
Subscribe to:
Post Comments (Atom)
No comments:
Post a Comment