Thursday, August 23, 2012

KSE EOD Daily Share Price Data - 16/08/2012

For: August 16, 2012
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 5.6 5.61 5.4 5.4 21,000
ABL 71.66 72 70.5 71.71 951,500
ABOT 197.09 197 191 191.27 19,000
ACPL 99.42 99 98 98.92 8,500
ADOS 14.08 15.08 13.98 15.08 72,000
AGIC 9.5 9.71 9.71 9.71 500
AGL 13 13 13 13 5,500
AGSML 18.915 18.58 18.58 18.58 0
AGTL 218.02 220 217 217.01 2,100
AHCL 32.52 33 32.5 32.78 923,500
AHCL-AUG 32.65 33 32.56 32.87 92,500
AHCL-CAUG 32.66 0 0 32.91 0
AHCL-COCT 33.39 0 0 33.64 0
AHCL-CSEP 33.03 0 0 33.27 0
AHI 16.75 17.2 16.3 16.53 31,500
AHL 38.33 38.8 38.15 38.38 39,500
AICL 66.89 67.49 66.1 66.22 119,000
AKBL 15.52 15.58 15.35 15.37 985,000
AKZO 80.03 81.7 81 81.34 2,200
AMBL 13 13.48 12.75 13.48 3,000
AMTEX 1.86 1.85 1.78 1.8 60,500
ANL 6.22 6.25 5.95 6 1,560,000
APL 493.52 494.75 490 490.42 4,000
ARM 43.8733 43.8643 43.8643 43.8643 0
ASFL 5 5.5 5.5 5.5 500
ASL 11.26 11.3 10.65 10.71 103,000
ASLPS 9.5 9.75 9.26 9.4 126,000
ATBA 256.26 260 250.25 256.86 9,700
ATFF 9.25 9.5 9.5 9.5 1,500
ATIL 36.2 37.25 36.6 36.91 3,000
ATLH 120.36 120 120 120.36 200
ATRL 125.76 125.85 124.99 125.43 76,800
ATRL-AUG 126.27 126.05 125.5 125.75 12,500
ATRL-CAUG 126.31 0 0 125.93 0
ATRL-COCT 129.12 0 0 128.72 0
ATRL-CSEP 127.72 0 0 127.32 0
BAFL 17.26 17.49 17.05 17.13 705,500
BAFL-AUG 17.32 17.5 17.2 17.22 174,000
BAFL-CAUG 17.34 0 0 17.2 0
BAFL-COCT 17.72 0 0 17.58 0
BAFL-CSEP 17.53 0 0 17.39 0
BAHL 29.41 30.5 29.45 29.52 274,500
BAHL-CAUG 29.54 0 0 29.64 0
BAHL-COCT 30.2 0 0 30.29 0
BAHL-CSEP 29.87 0 0 29.97 0
BAHLTFC2 102.85 0 0 102.85 0
BAPL 8.7 8.95 7.91 8.06 48,500
BATA 752 789.6 789 789.6 100
BERG 15.7 15.8 15.8 15.8 2,500
BFMOD 3.8647 3.87 3.87 3.87 0
BGL 3.64 3.45 3.45 3.45 4,000
BIPL 9.36 9.45 9.15 9.22 23,000
BNWM 30.77 32.3 31 32.3 33,500
BOK 8.4 8.14 8.1 8.11 6,500
BOP 8.19 8.28 7.97 8.08 536,000
BPBL 5.8 4.8 4.8 4.8 500
BPL 48.14 50.54 48.05 50.54 153,000
BUXL 8.75 8.99 8.03 8.99 1,000
BYCO 8.07 8.07 7.9 8.01 218,500
CENI 11.05 11.87 11.25 11.35 5,500
CEPB 20.06 20.45 19.06 19.06 261,500
CHCC 35.27 35.44 34.26 34.67 148,500
CLOV 86.5 87.5 86.31 87.5 2,000
CML 1.4 1.55 1.45 1.54 35,000
COLG 1425 1496.25 1495 1496.25 350
CPPL 35.3 35.48 34.65 34.98 18,500
CSAP 23.7 23.32 23.25 23.27 29,500
CSM 1.09 1.16 1.16 1.16 500
CSUML 3.45 4.4 3.49 3.78 202,000
CWSM 2.12 2.4 2 2.33 6,500
DAWH 26.55 26.9 26.25 26.61 102,500
DAWH-CAUG 26.67 0 0 26.72 0
DCH 2.1 2.13 2 2.13 56,000
DCL 4.25 4.47 4.2 4.25 1,706,500
DEL 1.8 1.76 1.76 1.76 1,000
DFML 2.04 2.13 2.04 2.04 1,000
DFSM 1.25 1.4 1.21 1.24 12,000
DGKC 49.34 49.69 49.2 49.32 2,716,000
DGKC-AUG 49.38 49.65 49.35 49.45 1,949,000
DGKC-CAUG 49.56 0 0 49.52 0
DGKC-COCT 50.66 0 0 50.61 0
DGKC-CSEP 50.11 0 0 50.06 0
DKTM 1.9 2.69 1.51 2.09 129,000
DLL 49.8 49.25 47.31 49.25 21,500
DOL 4.04 4.05 3.95 4 53,500
DSFL 1.56 1.6 1.55 1.57 158,500
DSIL 1.5 1.5 1.35 1.43 5,500
DSL 2.3 2.3 2.1 2.2 44,500
DSML 4.84 4.75 4.75 4.75 500
DWSM 3 3.4 3.4 3.4 500
ECOP 5.81 6 5.99 5.99 2,500
EFOODS 68 68.5 67.5 67.74 758,500
EFUG 75.78 78.5 76.5 78.14 29,000
EFUL 77.9 81.49 81.49 81.49 500
ENGRO 90.46 90.44 88.51 89.22 1,129,000
ENGRO-AUG 90.77 90.94 88.84 89.61 994,000
ENGRO-CAUG 90.86 0 0 89.57 0
ENGRO-COCT 92.88 0 0 91.56 0
ENGRO-CSEP 91.87 0 0 90.57 0
ENGROTFC 99.3101 0 0 99.3101 0
ENGROTFC2 100 0 0 100 0
EPCL 9.3 9.37 9.13 9.31 271,500
ESBL 1.75 1.8 1.8 1.8 5,500
EWLA 6 6 6 6 1,000
EXIDE 230.16 234.89 225 230.88 22,300
FABL 10.28 10.26 10.12 10.14 4,500
FANM 5.55 5.9 5.9 5.9 2,000
FATIMA 23.53 23.74 23.31 23.39 1,019,000
FCCL 6.59 6.74 6.47 6.5 10,004,500
FCSC 2.48 2.48 2.46 2.48 3,500
FDIBL 1.2 1.44 1.44 1.44 500
FDMF 4.85 4.95 4.79 4.85 120,500
FECM 3.5 3.5 3.5 3.5 500
FECTC 22.75 23.8 22.75 22.78 177,500
FEROZ 91 91.4 90.75 91.37 2,000
FFBL 37.54 37.77 37.01 37.05 333,500
FFBL-AUG 37.7 37.5 37.21 37.22 9,000
FFBL-CAUG 37.7 0 0 37.2 0
FFBL-COCT 38.54 0 0 38.02 0
FFBL-CSEP 38.12 0 0 37.61 0
FFC 118.9 119.4 118.3 118.89 1,613,400
FFC-AUGB 114.56 114.5 113.81 114.19 111,500
FFC-CAUG 119.42 0 0 119.36 0
FFC-COCT 122.08 0 0 122.01 0
FFC-CSEP 120.75 0 0 120.68 0
FHAM 8.52 8.5 8.27 8.29 13,500
FHBM 9.51 9.7 9.35 9.52 4,000
FIBLM 0.8 1.4 1.3 1.3 11,000
FLYNG 3.11 3.14 3.03 3.05 217,500
FPJM 1.49 1.22 1.21 1.21 7,000
FPRM 13.9 14.8 14.8 14.8 1,000
FTSM 0.72 1.15 1.13 1.13 1,000
FUDLM 7.9 7.94 7.83 7.94 2,000
GADT 65.26 65.8 64.71 65 37,000
GAIL 2.88 2.88 2.85 2.85 5,000
GASF 6.46 6.45 6.07 6.11 168,500
GGL 9.8 10.8 9.89 10.62 123,500
GHGL 52 53.48 52.01 52.01 2,500
GHNI 9.71 10 9.8 9.8 12,000
GHNL 4.8 5 5 5 500
GLAXO 73.36 74.25 73.6 73.88 23,000
GSPM 5.9 5.79 5.75 5.75 12,500
GTYR 27.54 27.59 27 27.55 3,000
HABSM 26.39 27.51 26.65 27.19 335,500
HADC 1.9 1.89 1.88 1.89 1,000
HAL 23 23.6 23.15 23.34 9,500
HBL 115.06 116.45 114.5 114.86 31,700
HCAR 13.36 13.36 12.95 13 68,000
HINO 67 67.8 67.5 67.8 1,500
HINOON 40 41 40 40.25 27,500
HIRAT 11 10.5 10 10.24 1,448,500
HMB 17.85 18.5 18 18.03 74,500
HUBC 47.36 47.9 47.26 47.68 1,116,000
HUBC-AUG 47.25 47.9 47.9 47.9 5,000
HUBC-CAUG 47.57 0 0 47.87 0
HUBC-COCT 48.63 0 0 48.93 0
HUBC-CSEP 48.1 0 0 48.4 0
HUMNL 22.5 23 23 23 1,000
IBLHL 25.91 25.89 25.89 25.89 500
ICI 166.25 166.85 165.5 166.47 28,300
ICIBL 0.7 0.7 0.65 0.7 36,500
IDYM 433.67 412 411.99 411.99 200
IFSL 14.3 14.3 14 14.1 1,500
IGIBL 2.3 2.39 2.3 2.33 26,000
INDU 264.5 267.11 262.11 262.8 13,100
INIL 30.3 31.81 30.9 31.8 230,500
ISL 13.11 13.67 13 13.4 231,000
JDMT 24.29 23.2 23.08 23.1 3,000
JDWS 102.68 104 102 104 6,800
JGICL 60 60 60 60 3,000
JLICL 73.5 76 75.25 76 3,000
JPGL 1.68 1.7 1.63 1.65 9,500
JSBL 5.21 5.4 5.2 5.23 636,500
JSCL 15.17 15.33 14.93 15 3,257,000
JSGCL 31.14 31.99 31.86 31.93 1,000
JSGF 8.4 8.4 8.31 8.31 483,500
JSIL 9.05 9.24 8.76 8.85 701,000
JSVFL 8.3 8.4 8.3 8.4 9,500
JUBS 1.17 2 0.49 0.51 21,000
KAPCO 46.71 48 46.6 46.69 780,500
KAPCO-CAUG 46.92 0 0 46.88 0
KASBB 2.52 2.59 2.53 2.55 6,500
KASBSL 4.06 4.06 4 4 61,500
KESC 6 6.09 5.66 5.73 6,305,000
KESCTFC2 100 0 0 100 0
KESCTFC3 100 0 0 100 0
KML 3.38 3.4 3.25 3.4 25,500
KOHC 48.05 50 47.8 49.25 345,500
KSBP 58.75 61.68 57.25 61.12 19,500
KTML 5.53 5.74 5.5 5.6 129,500
LINDE 135.01 140.49 135.1 140.19 6,000
LOTPTA 7.2 7.29 7.15 7.19 366,500
LOTPTA-AUG 7.25 7.22 7.21 7.21 12,500
LPCL 5.01 5.46 5.03 5.27 22,562,000
LUCK 129.1 130 128.25 128.89 810,100
LUCK-AUG 129.27 129.98 128.65 129.2 474,500
LUCK-CAUG 129.67 0 0 129.4 0
LUCK-COCT 132.55 0 0 132.27 0
LUCK-CSEP 131.11 0 0 130.83 0
MACFL 21.54 22 20.81 21.98 79,000
MARI 95.02 95.74 94.5 94.69 9,500
MBF 11.4 11.5 11.45 11.5 27,500
MCB 180.96 181 179.05 180.07 845,300
MCB-AUG 181.74 181.5 179.56 180.23 90,000
MCB-CAUG 181.75 0 0 180.78 0
MCB-COCT 185.8 0 0 184.79 0
MCB-CSEP 183.78 0 0 182.79 0
MDTL 4.25 4.7 4.7 4.7 500
MEBL 29.45 30 29.6 29.74 61,000
MFFL 355 369 337.5 354.9 3,400
MIRKS 43 42.01 42 42 1,000
MLCF 7.7 7.8 7.5 7.66 1,758,500
MQTM 13 13.05 13 13.01 6,000
MRNS 41.25 42.48 41.25 41.25 2,000
MSCL 10.5 10.5 10.5 10.5 9,500
MTL 526.31 532 519 523.41 24,600
MUCL 17.5 17.7 16.75 17.7 4,500
MUREB 135 139.76 130 132.37 7,800
MZSM 2.9 3.38 2.95 3.22 109,000
NAGC 24.82 25.89 25.89 25.89 500
NATF 216 220 219 220 700
NBP 44.53 45.29 43.93 44.05 4,657,500
NBP-AUG 44.59 45.38 44.05 44.18 837,000
NBP-CAUG 44.73 0 0 44.22 0
NBP-COCT 45.72 0 0 45.2 0
NBP-CSEP 45.22 0 0 44.71 0
NCL 18 18 17.91 17.98 39,000
NCPL 16.2 16.2 16 16.14 385,500
NETSOL 15.32 15.6 15.3 15.32 46,000
NEXT 6.95 6.3 6.3 6.95 2,000
NIB 2.15 2.15 2.08 2.1 1,590,500
NIBTFC 99.9714 0 0 99.9714 0
NICL 3.3 3.35 3.28 3.3 18,000
NML 56.28 57.17 55.7 55.97 3,773,500
NML-AUG 56.46 57.3 55.82 56.16 3,843,500
NML-CAUG 56.53 0 0 56.19 0
NML-COCT 57.79 0 0 57.44 0
NML-CSEP 57.16 0 0 56.81 0
NONS 23 23.99 23.2 23.97 6,000
NPL 15.31 15.31 15.2 15.2 36,000
NRL 231.6 232 231.1 231.75 12,900
NSB10Y1 100 0 0 100 0
OGDC 173.51 176.01 172.6 174.98 859,800
OGDC-AUG 172.6 174.5 172 173.93 27,500
OGDC-CAUG 174.27 0 0 175.67 0
OGDC-COCT 178.15 0 0 179.56 0
OGDC-CSEP 176.21 0 0 177.62 0
OLPL 11.01 11.98 11.1 11.49 67,500
OLTM 6.75 7.4 7 7 1,000
OTSU 39.7 40.6 40.6 40.6 500
PACE 1.95 2.15 1.9 1.9 113,500
PAEL 6.07 6.15 5.94 6.05 246,500
PAKMI 1.9 1.49 1.49 1.49 1,000
PAKRI 20.39 20.88 19.95 20.14 2,856,500
PASL 1.79 1.9 1.68 1.77 154,500
PASM 6.36 6.3 6 6.05 16,500
PEF 8.85 8.94 8.51 8.94 6,500
PGF 14 14.05 13.83 13.95 37,500
PIAA 2.31 2.4 2.35 2.38 11,500
PIF 6.5 6.55 6.45 6.49 235,500
PINL 7.55 7.95 7.95 7.95 500
PIOC 12.4 12.5 12.26 12.3 67,500
PKGI 14.85 15 15 15 500
PKGP 14.95 15 14.94 14.99 27,500
PKGS 97.5 97 96 96.73 18,500
PMI 1.19 1.33 1.29 1.3 50,000
PMTFC6 98.5658 0 0 98.5658 0
PNGRS 1.85 2.1 1.8 2 6,000
PNSC 16.5 16.45 16.45 16.45 500
POL 420.4 422.8 417.5 420.33 166,600
POL-AUG 421.56 422.25 418.02 421.02 69,500
POL-CAUG 422.25 0 0 422 0
POL-COCT 431.64 0 0 431.34 0
POL-CSEP 426.94 0 0 426.67 0
PPL 218.58 219.5 217.3 219.15 426,200
PPL-AUG 219.62 219.9 217.6 219.5 117,000
PPL-CAUG 219.54 0 0 220.02 0
PPL-COCT 224.43 0 0 224.89 0
PPL-CSEP 221.98 0 0 222.46 0
PPP 55.44 53.05 53.05 53.05 500
PRET 32 32.5 32.5 32.5 500
PRL 57 57 55 57 6,500
PSMC 97.6 98.7 97.5 97.54 8,500
PSO 253.08 254 251.7 252.16 109,000
PSO-AUG 254.14 254.14 252.5 252.68 28,500
PSO-CAUG 254.19 0 0 253.16 0
PSO-COCT 259.85 0 0 258.77 0
PSO-CSEP 257.02 0 0 255.96 0
PSYL 17.69 17.69 16.81 17.69 1,000
PTC 14.1 14.35 14.1 14.24 1,278,000
PTC-AUG 14.13 14.35 14.2 14.27 198,000
PTC-CAUG 14.16 0 0 14.3 0
PTC-COCT 14.48 0 0 14.61 0
PTC-CSEP 14.32 0 0 14.45 0
QUICE 14.23 14.75 14.1 14.59 666,000
QUICER 5.01 6.01 5 6.01 1,253,500
RAVT 0.95 1.1 1.05 1.05 2,500
RMPL 3800 3990 3800 3980 5,000
SAIF 8.74 9.25 8.9 9.12 3,000
SANSM 23.34 24.5 24.5 24.5 1,000
SAPL 210 220.5 220 220.5 1,900
SARC 2.2 2.34 2 2.01 2,500
SAZEW 37.89 39.78 38.1 38.1 18,000
SBL 2.54 2.6 2.45 2.45 96,500
SCBPL 11.36 11.85 11.6 11.6 9,500
SCL 177.75 180 180 177.75 100
SCLL 5.57 5.9 5.9 5.9 2,000
SCM 11.65 12.6 12.45 12.6 1,500
SEARL 53.7 54 53.89 53.99 11,000
SEPCO 1.13 1.18 1.12 1.18 3,000
SEPL 54 53.9 51.3 52.18 47,500
SGML 11.6 11.5 11.5 11.5 1,000
SHCI 1.5 1.45 1.45 1.45 500
SHEL 124.95 126.1 119.11 121.76 51,000
SHFA 36.17 37.95 35.25 36.43 3,500
SHNI 10.6 11 11 11 500
SHSML 10.58 10.7 10.5 10.7 2,000
SIEM 845 884.99 884.99 884.99 50
SILK 2.12 2.19 2.1 2.11 265,500
SING 22.9 22.01 22.01 22.01 1,000
SITC 134.56 137.99 131.01 136.61 4,400
SKFL 5.75 6.75 6.75 6.75 1,000
SMBL 3.11 3.2 3.1 3.11 123,000
SMTM 3.71 4.05 4.05 4.05 500
SNAI 44.99 47.23 43.51 47.23 6,500
SNBL 8.3 8.38 8 8.05 721,500
SNGP 19.1 19.3 18.81 18.93 21,000
SPL 9.92 10.21 9.91 10.14 77,500
SRVI 188 190 188.9 190 1,300
SSGC 20.22 20.35 19.91 20 40,500
STCL 8.2 8.35 8.35 8.35 2,500
TDIL 10.1 10.15 9.99 9.99 3,000
TELE 1.65 1.7 1.56 1.63 559,000
TGL 15.98 16.5 16 16.25 27,500
THALL 121.98 123 121 122.36 52,500
TPL 8.57 8.7 8.5 8.58 20,500
TREET 59.85 62.84 60.01 62.84 582,000
TREETPTC 2.45 2.78 2.3 2.33 1,444,500
TREI 2.6 2.48 2.1 2.12 6,000
TRG 3.36 3.43 3.32 3.34 298,500
TRIPF 196.5 196 188.5 191.45 6,800
TSMF 0.64 1.3 1.3 1.3 500
UBL 83.31 83.8 80.15 80.39 709,500
UBL-AUG 83.5 82.2 80.75 80.82 8,500
UBL-CAUG 83.68 0 0 80.71 0
UBL-COCT 85.54 0 0 82.5 0
UBL-CSEP 84.61 0 0 81.6 0
UBLTFC2 95.05 0 0 95.05 0
UDPL 8.85 9 9 9 4,000
ULEVER 8650 8890 8700 8850.05 1,660
UPFL 2887.5 3000 3000 3000 40
WAHN 52 52.25 52.25 52.25 2,000
WTCL 2.05 2.07 1.96 1.98 16,500
WTL 2.09 2.07 2 2.06 30,000
ZIL 94.48 99.2 99.2 99.2 600
Total Turnover 105,797,000

Share/Bookmark

No comments:

Post a Comment