Friday, August 31, 2012

KSE EOD Daily Share Price Data - 29/08/2012

For: August 29, 2012
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AABS 99.85 101 101 101 500
AACIL 5.82 5.75 5.5 5.62 90,500
ABL 73.57 74.8 72.65 72.92 48,000
ABOT 200.38 210.39 203.5 208.8 86,000
ACPL 102.69 104.98 101.1 104 27,000
ADAMS 21.75 21.75 21.75 21.75 1,000
ADMM 27.76 27.21 27.21 27.76 1,500
AGIL 88 92.4 89 92.4 94,000
AGL 13.05 13 13 13 4,500
AGTL 216.27 219.89 216.25 216.33 1,200
AHCL 33 33.15 32.63 32.77 612,500
AHCL-AUG 33.03 33.05 32 32.61 88,000
AHCL-CAUG 33.05 0 0 32.81 0
AHCL-COCT 33.78 0 0 33.53 0
AHCL-CSEP 33.42 0 0 33.17 0
AHCL-SEP 28.55 29 28.41 28.6 45,500
AHI 16.1 16.1 16 16 12,000
AHL 39.25 39.35 38.4 38.5 67,000
AHTM 12.05 11.05 11.05 11.05 500
AICL 66.28 66.89 62.97 63.44 753,500
AICL-SEP 67.14 65 65 65 1,000
AKBL 15.74 15.85 15.4 15.5 1,189,000
AKBL-SEP 15.5 15.5 15.5 15.5 500
AKDCL 33.05 34.7 34.7 34.7 1,500
AKGL 9.25 9.25 9 9.25 3,000
AKZO 87.62 88 83.5 85.08 25,600
AMBL 13.9 13.35 13 13.35 1,000
AMTEX 2.25 2.26 2.18 2.25 124,500
ANL 6.11 6.45 6.18 6.23 2,531,000
APL 493.13 498.9 490 490.43 40,800
ASHT 10.1333 10.1 10.1 10.1 2,000
ASL 10.68 10.75 10.59 10.73 27,000
ASLPS 9.2 9.3 9.05 9.09 19,000
ATBA 288.5 295.95 285 293.71 35,600
ATFF 9.24 9 9 9 2,000
ATIL 36.19 36.5 36 36.3 5,500
ATLH 126.49 132.81 126 132.81 38,500
ATRL 126.1 126.9 125.55 125.75 250,600
ATRL-AUG 126.5 127 126 126 15,500
ATRL-CAUG 126.3 0 0 125.9 0
ATRL-COCT 129.08 0 0 128.67 0
ATRL-CSEP 127.69 0 0 127.28 0
ATRL-SEP 127.68 128 127.07 127.21 44,000
BAFL 17.15 17.18 16.75 16.8 2,563,000
BAFL-AUG 17.26 17.15 16.8 16.92 712,000
BAFL-CAUG 17.18 0 0 16.82 0
BAFL-COCT 17.56 0 0 17.19 0
BAFL-CSEP 17.37 0 0 17.01 0
BAFL-SEP 17.37 17.3 16.95 16.99 676,000
BAHL 29.8 29.9 29.7 29.74 50,500
BAHL-CAUG 29.85 0 0 29.78 0
BAHL-COCT 30.51 0 0 30.43 0
BAHL-CSEP 30.18 0 0 30.1 0
BAHL-SEP 30.19 30.19 30.19 30.19 3,000
BAHLTFC2 102.85 0 0 102.85 0
BAPL 8.45 8.5 8.5 8.5 2,000
BATA 959.75 1007.73 1007.73 1007.73 2,000
BCL 40.4 40.01 39.7 40 1,500
BERG 15.74 15.97 15.5 15.63 14,500
BGL 3.49 3.7 3.35 3.7 67,000
BIFO 61.42 64 61.15 61.16 4,000
BIPL 9.39 9.6 9.33 9.44 301,500
BNWM 32.51 33.99 33 33.05 12,000
BOK 7.82 8.12 7 7.15 22,000
BOP 8.49 8.6 8.31 8.39 852,000
BPL 55.61 56.75 55 56 68,500
BROT 1.51 1.5 1.36 1.5 24,500
BRR 2.5 2.58 2.55 2.58 3,000
BUXL 8.1 8.7 8.7 8.7 500
BWCL 31 31.05 31.05 31.05 500
BWHL 30.58 30 30 30 1,000
BYCO 8.6 8.7 8.41 8.43 625,000
CECL 21 19.95 19.95 19.95 0
CENI 10.5 10.52 10.52 10.52 5,500
CEPB 18.75 19.75 18.8 19.75 647,500
CHAS 7.3 7.3509 7.3509 7.3509 0
CHBL 1.8 1.72 1.72 1.72 13,000
CHCC 38.15 39.5 38.4 38.75 516,000
CJPL 1.39 1.29 0.8 1.08 54,500
CLCPS 0.4 0.5 0.43 0.5 64,500
CLOV 93 92 91 91 1,500
CML 1.72 1.75 1.68 1.7 65,000
COLG 1353.23 1296 1295.6 1296 200
CPL 219.5 214 210.51 214 1,600
CPMFI 5.56 6.36 6 6.17 13,000
CPPL 36.89 38.73 37 38.68 248,500
CRTM 11.98 12.98 11.3 11.3 1,000
CSAP 24.55 25.2 24.01 24.89 124,000
CSM 1.11 1.15 1.1 1.12 28,000
CSUML 3.8 3.99 3.7 3.99 7,000
CWSM 2.45 2.54 2.5 2.52 12,000
CYAN 70.08 72.3 70.21 71.87 157,500
DAWH 32.32 33.15 31.7 32.26 860,500
DAWH-CAUG 32.37 0 0 32.3 0
DCH 2.47 2.4 2.31 2.32 49,000
DCL 4.91 4.93 4.58 4.63 1,689,000
DCM 1.9 2.17 1.88 2.17 254,500
DEL 2 2 1.92 2 6,500
DFML 2.47 2.42 2.25 2.32 146,500
DFSM 1.5 1.55 1.55 1.5 1,000
DGKC 51.8 52.79 51.85 52.1 6,836,000
DGKC-AUG 51.86 52.76 51.85 52.22 1,754,000
DGKC-CAUG 51.88 0 0 52.16 0
DGKC-COCT 53.03 0 0 53.31 0
DGKC-CSEP 52.45 0 0 52.74 0
DGKC-SEP 52.37 53.15 52.25 52.72 3,023,000
DINT 18.35 17.37 17.35 17.35 3,000
DLL 52.01 53.15 53.15 53.15 1,000
DNCC 2.86 2.98 2.75 2.84 3,000
DOL 4.21 4.25 4.05 4.09 89,500
DSFL 2.15 2.18 2.04 2.06 511,500
DSIL 1.9 1.9 1.71 1.75 50,000
DSL 2.45 2.47 2.3 2.35 32,000
DSML 5 5.95 5.5 5.5 1,000
DWAE 2.77 2.98 2.7 2.83 67,000
DWSM 3 3.14 3 3.1 7,500
DYNO 24.28 25 24.11 24.25 9,500
ECOP 6.34 6.27 6.25 6.25 5,500
EFOODS 69.08 69.7 68.77 69.22 1,563,500
EFUG 78 77.9 76 77 14,500
EFUL 76.52 78.9 75 78.01 38,000
ELCM 23.9 23.105 23.105 23.105 0
ELSM 27.32 27 26.25 27 4,000
ENGRO 102.03 103.1 99.65 101.98 3,427,300
ENGRO-AUG 102.24 103.1 99.8 102.16 1,110,500
ENGRO-CAUG 102.19 0 0 102.1 0
ENGRO-COCT 104.45 0 0 104.35 0
ENGRO-CSEP 103.32 0 0 103.22 0
ENGRO-SEP 103.14 104.05 100.9 103.08 2,029,000
ENGROTFC 99.3561 100 100 99.3657 80
ENGROTFC2 100 100 100 100 1,920
EPCL 9.94 10 9.64 9.69 404,000
ESBL 2.06 2.1 2 2 55,000
EXIDE 280.62 294.65 283.25 294.65 60,100
FABL 10.46 10.3 10.05 10.13 159,000
FABLTFC 101.25 0 0 101.25 0
FASM 48 47.25 47.25 47.25 500
FATIMA 23.62 23.85 23.4 23.43 2,191,500
FCCL 6.89 6.95 6.68 6.71 7,226,500
FCSC 3.55 3.7 3.3 3.48 453,000
FDIBL 1.37 1.46 1.46 1.37 500
FDMF 5.6 5.56 5.5 5.56 1,000
FECM 3.34 3.68 3.21 3.68 1,000
FECTC 23.08 24 23 23.07 508,500
FEM 1.4 1.3 1.3 1.3 3,500
FEROZ 91.99 92 90.75 90.76 23,000
FFBL 39.09 39.1 38.25 38.44 818,500
FFBL-AUG 39.13 39 38.4 38.59 69,500
FFBL-CAUG 39.15 0 0 38.49 0
FFBL-COCT 40.02 0 0 39.33 0
FFBL-CSEP 39.58 0 0 38.91 0
FFBL-SEP 39.5 39.15 38.81 38.81 8,500
FFC 114.85 115.08 113.81 114 1,052,000
FFC-AUGB 114.98 114.9 114 114.16 59,500
FFC-CAUG 115.03 0 0 114.13 0
FFC-COCT 117.57 0 0 116.65 0
FFC-CSEP 116.3 0 0 115.39 0
FFC-SEP 116.07 116 115 115.06 84,500
FHAM 7.49 7.48 7.35 7.35 21,000
FHBM 9.54 9.89 9.5 9.66 13,000
FLYNG 4.51 4.56 4.15 4.25 728,000
FNBM 6 6 6 6 5,000
FTSM 1.37 1.49 1 1 3,000
FZCM 90 90 90 90 1,500
GADT 65.8 65.99 64.25 64.44 30,500
GAIL 4.3 4.19 3.81 3.9 4,000
GASF 6.15 6.2 6.1 6.17 83,500
GATM 24.44 25.21 24.85 25.21 9,000
GGL 11.73 12.13 11.55 11.65 297,000
GHGL 59 60 59 59.19 23,000
GHNL 5 5.1 4.9 4.9 15,000
GLAXO 75.19 78.9 71.7 72.16 697,500
GSPM 5.75 5.7 5.68 5.68 1,500
GTYR 26.32 27 25.8 26.29 77,000
GWLC 6 5.9 5.9 5.9 1,000
HABSM 26.65 27 26.6 26.81 62,000
HADC 2.05 2.1 2 2.1 33,500
HAL 25.73 27.01 26.7 27.01 299,000
HBL 114.89 115 113.8 114.55 40,400
HCAR 13.98 14.34 13.8 13.84 114,500
HICL 11.9 11.9 11.5 11.52 54,500
HINO 70.87 72 70 70 1,000
HINOON 40 40.25 39.5 39.5 3,500
HIRAT 10.25 10.3 9.9 10.19 79,000
HMB 18.4 18.85 18.5 18.5 61,000
HSPI 21 22 21.9 22 1,000
HUBC 48.27 49.45 48.25 49.04 3,244,000
HUBC-AUG 48.1 48.7 48.65 48.68 2,000
HUBC-CAUG 48.35 0 0 49.1 0
HUBC-COCT 49.41 0 0 50.18 0
HUBC-CSEP 48.88 0 0 49.64 0
HUBC-SEP 45.4 47 46.75 47 12,500
HUMNL 23 23 22 23 10,000
HUSI 2.71 2.85 1.71 1.71 1,500
HUSS 14.53 15.53 15.53 14.53 20,000
IBFL 51 51.98 50.5 50.5 4,000
IBLHL 26.25 26 25.85 25.85 3,000
ICI 170.66 175.5 169.7 170.45 198,200
ICIBL 0.75 0.75 0.7 0.72 41,000
ICL 23.64 24.82 24.82 24.82 500
IFSL 14.25 13.9 13.6 13.6 2,500
IGIBL 2.28 2.35 2.2 2.21 275,500
IGIIL 62.25 64.9 62.8 64.9 6,500
INDU 271.14 284.69 270 279.61 87,600
INIL 38.64 40.57 37.7 39.09 418,500
ISL 13.71 13.9 13.6 13.75 107,500
JDMT 24.16 25 23.1 25 6,000
JDWS 104.85 105 104 105 2,500
JGICL 60 60.5 60 60 4,500
JKSM 9.25 9.25 9.25 9.25 5,000
JLICL 82.5 82.5 79 80 4,500
JPGL 1.79 1.8 1.69 1.7 191,500
JSBL 5.6 5.6 5.2 5.3 1,618,000
JSCL 15.47 15.94 15.4 15.6 7,923,500
JSGCL 32.42 32.5 31.5 31.5 4,000
JSGF 8.5 8.5 8.4 8.5 59,000
JSIL 9.09 9.35 9.03 9.16 920,500
JSVFL 8.31 8.6 8.26 8.26 13,000
JUBS 0.5741 1 1 1 2,500
KAPCO 46.54 47.5 46.1 46.65 327,500
KAPCO-CAUG 46.61 0 0 46.71 0
KASBB 2.65 2.7 2.6 2.61 204,000
KASBSL 4.42 4.65 4.42 4.42 2,500
KESC 6.13 6.34 6.07 6.18 2,178,000
KESCTFC2 100 0 0 100 0
KESCTFC3 100 0 0 100 0
KML 3.3 3.26 3.26 3.26 3,000
KOHC 55.72 58 55 55.19 210,000
KOHE 24 23.25 23.25 23.25 1,000
KSBP 68.69 67.5 67.25 67.25 1,000
KTML 6.7 6.7 6.45 6.45 26,500
LEUL 2.25 2.5 2.2 2.5 3,000
LINDE 157.61 162 161.5 162 5,500
LOTPTA 7.11 7.2 7.01 7.09 1,951,500
LOTPTA-AUG 7.1 7.18 7.01 7.09 215,000
LOTPTA-SEP 7.17 7.26 7.15 7.22 126,000
LPCL 5.75 5.75 5.49 5.53 5,877,000
LUCK 134.01 135.1 132.9 134.38 2,497,400
LUCK-AUG 134.29 135 133.11 134.6 487,500
LUCK-CAUG 134.22 0 0 134.54 0
LUCK-COCT 137.18 0 0 137.5 0
LUCK-CSEP 135.7 0 0 136.02 0
LUCK-SEP 135.54 136.69 134.5 135.62 551,000
MACFL 20.01 20.17 19.56 19.65 26,500
MARI 98.55 98.7 97.5 97.6 26,500
MCB 184.74 184.99 180.1 180.87 372,400
MCB-AUG 185.1 184.5 181 181.32 53,500
MCB-CAUG 185.03 0 0 181.08 0
MCB-COCT 189.11 0 0 185.07 0
MCB-CSEP 187.07 0 0 183.08 0
MCB-SEP 183.08 182.5 179 179.52 19,000
MDTL 4.55 4.79 4.35 4.5 32,000
MEBL 28.37 28.5 27.9 28.2 10,500
MERIT 20.5 19.65 19.55 19.55 2,500
MFFL 373 360 360 360 200
MFTM 1.1 1.18 1.18 1.18 500
MIRKS 42.5 43 43 43 500
MLCF 8.09 8.2 7.62 7.78 2,639,000
MODAM 0.95 1.48 1 1.1 214,000
MRNS 44.5 45.85 44.5 45 8,000
MSCL 13.5 14.49 12.82 13.77 15,000
MSOT 21 21.5 21.3 21.37 1,500
MTIL 1.06 1 0.92 1 8,500
MTL 524.77 527 523.01 524.63 4,900
MUCL 18.5 18.5 18.5 18.5 2,000
MUREB 131 129.01 129.01 129.01 200
MWMP 2.9 2.82 2.73 2.74 21,000
NAGC 26.49 25.75 25.25 25.25 3,500
NATF 225.4 222.25 222.25 222.25 300
NBP 45.59 46 45.2 45.27 1,899,000
NBP-AUG 45.63 45.95 44.85 45.35 154,500
NBP-CAUG 45.66 0 0 45.32 0
NBP-COCT 46.67 0 0 46.32 0
NBP-CSEP 46.17 0 0 45.82 0
NBP-SEP 46.09 46.25 45.66 45.72 200,000
NCL 19.78 20.6 19.99 20.04 1,623,500
NCPL 16 16.3 16 16.01 51,000
NESTLE 4002 4050 4050 4050 40
NETSOL 16.94 17.05 16.1 16.2 593,000
NIB 2.44 2.55 2.34 2.4 9,589,000
NICL 3.85 3.9 3.7 3.82 370,000
NML 57.49 57.65 56.35 56.52 741,500
NML-AUG 57.43 57.5 56.5 56.58 111,500
NML-CAUG 57.58 0 0 56.59 0
NML-COCT 58.85 0 0 57.83 0
NML-CSEP 58.22 0 0 57.21 0
NML-SEP 58.1 58.05 57.01 57.1 97,500
NONS 23.75 23.75 23.7 23.75 11,000
NOPK 56.69 59.5 59.4 59.5 2,000
NPL 15.5 15.55 15.5 15.51 156,000
NRL 235.49 240 236 236.58 73,300
NSB10Y1 100 0 0 100 0
OGDC 177.13 177.9 173.07 174.49 796,200
OGDC-AUG 176.03 176.5 173.75 174.15 35,500
OGDC-CAUG 177.41 0 0 174.7 0
OGDC-COCT 181.32 0 0 178.54 0
OGDC-CSEP 179.37 0 0 176.62 0
OGDC-SEP 173 173 170.75 171.17 32,500
OLPL 12.03 12 12 12 5,000
OLTM 7.2 7.21 7.2 7.2 4,000
OTSU 41 41 41 41 500
PACE 2.77 3.27 2.75 3.1 15,500,000
PAEL 7.01 7 6.8 6.82 260,000
PAKRI 19.49 19.7 18.8 19.01 461,000
PAKRI-SEP 19.74 0 0 19.25 0
PAKT 51.05 53 52 52.98 56,500
PASL 2.4 2.38 2.18 2.21 208,000
PCAL 45 45 45 45 500
PECO 41 41 40.1 40.1 1,000
PEF 9.05 9.11 9 9.1 20,500
PGCL 168.9071 177.35 177.35 177.35 300
PGF 14.5 15.05 14.5 14.82 607,000
PIAA 2.58 2.79 2.52 2.64 1,287,000
PICT 153.01 156 155.5 155.75 200
PIF 6.47 6.88 6.45 6.82 3,560,000
PIL 7.18 8.18 8.18 8.18 500
PINL 7.8 8 8 8 4,000
PIOC 12.52 13 12.6 12.85 144,500
PKGI 13.99 13.74 13.74 13.74 500
PKGP 14.37 14.7 14.25 14.33 582,000
PKGS 100.04 100 99.01 99.01 11,500
PMI 1.29 1.3 1.3 1.3 5,000
PMPK 142.5 148.5 143 146.41 17,200
PMTFC6 98.6633 0 0 98.6633 0
PNGRS 2.03 2 2 2 500
PNSC 17.82 18 17.75 17.75 12,000
POL 422.63 424.75 421 421.41 85,100
POL-AUG 423.43 424.5 422 422.25 110,500
POL-CAUG 423.3 0 0 421.91 0
POL-COCT 432.63 0 0 431.2 0
POL-CSEP 427.97 0 0 426.55 0
POL-SEP 425.75 426.5 424 424.65 97,000
PPL 222.44 223 220.99 222.07 988,900
PPL-AUG 222.84 223 221 222.55 46,500
PPL-CAUG 222.79 0 0 222.33 0
PPL-COCT 227.71 0 0 227.23 0
PPL-CSEP 225.25 0 0 224.78 0
PPL-SEP 175.55 176 174 175.22 124,500
PPP 55.4 55.5 55.5 55.5 500
PRET 36.38 38.19 37.5 38.19 4,000
PRL 58.01 58 58 58 3,000
PRWM 10.86 10.25 10.25 10.25 500
PSMC 96.69 96.6 94.5 95.9 58,500
PSO 252.83 255.55 252.77 253.08 418,500
PSO-AUG 253.41 255.74 253.21 253.58 41,000
PSO-CAUG 253.23 0 0 253.38 0
PSO-COCT 258.81 0 0 258.96 0
PSO-CSEP 256.02 0 0 256.17 0
PSO-SEP 211.68 214 211.68 212.03 91,500
PTC 17.29 16.95 16.29 16.38 33,594,500
PTC-AUG 17.35 16.88 16.35 16.42 714,500
PTC-CAUG 17.32 0 0 16.4 0
PTC-COCT 17.7 0 0 16.76 0
PTC-CSEP 17.51 0 0 16.58 0
PTC-SEP 17.35 16.9 16.35 16.48 1,782,500
QUET 25.2 26.39 26.39 25.2 500
QUICE 13.25 13.7 13.11 13.41 221,000
QUICER 3.48 3.6 3.2 3.32 229,000
RAVT 1.1 1.12 1.1 1.11 13,000
RICL 7.25 7.11 7 7 9,000
RMPL 3785 3897 3650 3885 880
SAPL 237.67 240 225.79 225.79 2,700
SAZEW 33.28 34 32.51 32.65 29,000
SBL 2.4 2.36 2.28 2.3 232,500
SCBPL 11.93 12.93 12 12.92 524,500
SCLL 5.78 5.5 5.35 5.5 8,500
SCM 12 11.62 11.61 11.61 3,000
SEARL 54.05 54.5 54 54.25 27,500
SEPCO 1.29 1.32 1.21 1.26 266,000
SEPL 54.15 56.85 53 56.71 456,000
SGML 11.91 11.79 11.3 11.3 75,500
SGMLPS 5.5 4.51 4.51 5.5 500
SHCI 1.4 1.36 1.36 1.36 2,000
SHEL 119.83 120 118.6 119.5 11,100
SHFA 38 38.5 38.5 38.5 500
SHSML 11 11.5 11.4 11.49 10,000
SILK 2.44 2.49 2.32 2.37 1,245,500
SING 22 21.75 21.01 21.75 2,000
SITC 150.01 156 150 154.95 45,400
SKFL 10.18 9.9 9.18 9.65 84,000
SLYT 6.1 6 5.9 5.9 1,000
SMBL 3.37 3.39 3.3 3.3 287,500
SNAI 47.8 47 47 47.8 10,000
SNBL 7.64 7.74 7.25 7.27 1,097,500
SNGP 19.14 19.36 18.9 18.91 2,537,500
SPL 10.79 10.8 10.51 10.56 53,000
SPLC 0.8 0.8 0.8 0.8 4,500
SRSM 7.25 7.4 7.25 7.25 3,000
SRVI 188.67 180 179.24 179.24 6,000
SSGC 20.33 20.5 20.24 20.29 104,500
SSIC 6.65 6.8 6.8 6.8 500
STCL 8.4 8.9 8.3 8.86 4,000
STJT 29 29 29 29 1,000
STPL 7.66 7.68 7.6 7.6 21,500
SURC 32 31.5 31.5 31.5 1,500
TDIL 10.15 10.99 9.8 10.04 3,500
TELE 2.67 2.55 2.11 2.44 15,097,500
TGL 17.69 17.84 17.5 17.6 80,000
THALL 118.55 120.5 118 118.22 277,000
TPL 8.55 8.99 8.5 8.61 19,500
TREET 70.49 74.01 71 74.01 315,500
TREETPTC 2.52 2.96 2.42 2.73 5,979,000
TREI 2.45 2.94 2.35 2.5 22,500
TRG 4.11 4.33 3.91 4.04 10,553,500
TRIBL 1.15 1.01 0.95 1 5,500
TRIPF 195.8 196 190 190.13 5,700
TRSM 2.05 2.23 2.23 2.23 2,000
TSML 76.42 80 80 80 2,500
TSPL 1 1 1 1 24,000
UBL 82.96 83.49 81 81.16 446,000
UBL-AUG 83.27 83.19 82.2 82.45 9,000
UBL-CAUG 83.09 0 0 81.26 0
UBL-COCT 84.92 0 0 83.05 0
UBL-CSEP 84.01 0 0 82.15 0
UBL-SEP 83.36 83.85 82 82.25 13,500
UBLTFC2 95.05 0 0 95.05 0
WAHN 52.22 53.49 51 51.26 32,500
WTCL 2.91 3 2.51 2.65 1,460,000
WTL 3.16 3 2.64 2.71 11,959,000
YOUW 1.1 1.01 1.01 1.01 500
ZTL 4.2 4 3.9 4 5,500
Total Turnover 218,498,620

Share/Bookmark

No comments:

Post a Comment