Thursday, August 23, 2012

KSE EOD Daily Share Price Data - 15/08/2012

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

Share/Bookmark

No comments:

Post a Comment