Thursday, September 20, 2012

KSE EOD Daily Share Price Data - 19/09/2012

For: September 19, 2012
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 5.85 6.35 5.9 6.07 292,500
ABL 67.69 68.11 68 68.11 2,000
ABOT 192.56 191 183.05 184.25 70,000
ACPL 108.7 109.15 107.5 109 199,500
ADOS 15.49 15.9 15.9 15.9 500
AGIC 9.4 10.4 9.93 10.4 21,000
AGIL 103 104.5 103 104.5 6,000
AGTL 200.56 210 203 203.25 800
AHCL 32.8 33.15 32.6 32.73 1,950,000
AHCL-CNOV 33.76 0 0 33.68 0
AHCL-COCT 33.31 0 0 33.22 0
AHCL-CSEP 32.94 0 0 32.86 0
AHCL-SEP 28.26 28.5 28.09 28.22 343,000
AHI 15.3 16.25 15.66 15.66 4,500
AHL 31.56 33.13 32.98 33.13 146,000
AICL 63.27 63.9 63.3 63.68 443,500
AICL-CNOV 65.12 0 0 65.53 0
AICL-SEP 63.91 64.49 63.76 63.76 1,500
AKBL 15.03 15.24 14.98 15.16 353,500
AKBL-CNOV 15.47 0 0 15.6 0
AKBL-SEP 15.2 15.25 15.25 15.25 2,000
AKZO 80.06 80.95 79.5 79.92 7,600
AMTEX 2.51 2.57 2.4 2.47 247,500
ANL 6.23 6.44 6.28 6.32 1,471,500
ANSM 6.01 7 7 7 500
APL 488 493 485.56 491.28 53,800
ARM 43.99 46.18 44 46.18 3,500
ASHTR 0.51 0.8 0.5 0.63 7,500
ASL 10.85 10.8 10.75 10.75 32,000
ASLPS 9 9.29 9 9.11 10,000
ATBA 261.61 274.69 266.4 267.14 12,200
ATIL 36.81 37.5 37.05 37.47 10,000
ATLH 138.13 139.7 133.31 139.7 700
ATRL 128.14 130.4 128.16 128.65 927,000
ATRL-CNOV 131.89 0 0 132.38 0
ATRL-COCT 130.11 0 0 130.59 0
ATRL-CSEP 128.7 0 0 129.16 0
ATRL-SEP 128.66 130.7 128.55 129.23 216,500
BAFL 16.55 16.79 16.51 16.57 748,500
BAFL-CNOV 17.03 0 0 17.05 0
BAFL-COCT 16.8 0 0 16.82 0
BAFL-CSEP 16.62 0 0 16.64 0
BAFL-SEP 16.77 16.84 16.5 16.64 80,500
BAHL 29.03 29.45 29 29.02 176,000
BAHL-CNOV 29.88 0 0 29.86 0
BAHL-COCT 29.48 0 0 29.46 0
BAHL-CSEP 29.16 0 0 29.14 0
BAHL-SEP 29.17 0 0 29.15 0
BAHLTFC2 102.85 0 0 102.85 0
BATA 960.02 951 915.01 950.51 1,550
BAWS 10.75 10.75 10.75 10.75 500
BCL 36.5 36.26 36.26 36.26 500
BCML 17.33 17 17 17 9,500
BERG 19.27 20.27 19.05 20.18 836,500
BIPL 9.33 9.6 9.3 9.49 3,737,000
BNWM 34.94 36.1 34.5 35.57 32,500
BOK 7.2 7.2 7 7.1 3,500
BOP 8.16 8.36 8.12 8.3 1,954,500
BPL 42.59 43.25 41.83 42.01 60,000
BROT 4.47 4.6 4.2 4.47 297,000
BRR 2.55 2.55 2.55 2.55 5,000
BUXL 10.65 10.5 9.85 10.5 1,500
BWHL 31.31 31.14 31.14 31.31 500
BYCO 8.47 8.6 8.43 8.47 372,000
CCM 23.9 22.71 22.71 23.9 1,000
CENI 9.5 9.74 9.41 9.46 12,000
CEPB 22.21 23.32 23.1 23.32 251,000
CHBL 2.07 2.16 2.08 2.15 7,000
CHCC 38.38 38.45 38 38.07 4,500
CJPL 1.04 1 0.86 1 11,500
CLOV 88.11 92.51 88 92.51 5,000
CML 2.58 2.64 2.45 2.49 261,500
CPAL 2 2 1.95 2 3,000
CPL 208 213 209 213 7,500
CPMFI 5.84 6.48 6.48 6.48 15,000
CPPL 39.97 41.5 39.75 39.93 113,000
CSAP 26.35 26.5 26 26 137,500
CSIL 3.7 3.5 3.5 3.5 5,000
CSM 1.19 1.19 1.1 1.16 11,000
CSUML 5.63 5.8 5.8 5.8 50,000
CWSM 2.8 3.05 2.9 3.05 1,500
CYAN 81.5 82 80.51 81.51 16,000
DAAG 7 6 6 6 1,500
DADX 58 60.8 59.99 59.99 1,500
DAWH 38.14 40.04 39.12 40.04 1,583,000
DCH 2.4 2.55 2.45 2.45 42,000
DCL 4.51 4.67 4.49 4.51 338,000
DEL 2.03 2 1.91 2 9,000
DFML 2.55 2.75 2.47 2.66 81,000
DFSM 3.01 3.05 3 3 122,500
DGKC 49.41 49.6 48.85 48.98 2,638,000
DGKC-CNOV 50.85 0 0 50.4 0
DGKC-COCT 50.17 0 0 49.72 0
DGKC-CSEP 49.62 0 0 49.17 0
DGKC-SEP 49.62 49.7 49.02 49.13 540,500
DLL 52 53 50.01 50.27 5,000
DNCC 2.99 3.99 2.99 3.99 501,500
DOL 4.28 4.39 4.28 4.29 169,500
DSFL 2.19 2.25 2.19 2.2 355,000
DSIL 2.09 2.1 2.01 2.03 49,500
DSL 2.65 2.84 2.63 2.79 161,500
DSML 4.3 4.99 4.61 4.84 3,500
DWAE 3.7 4.7 3.9 4.52 218,000
DWSM 3 3.15 2.95 2.95 37,000
DYNO 23.05 23 22.6 23 6,500
ECOP 7.1 7.5 6.99 7.5 13,500
EFLTFC3 97.7622 0 0 97.7622 0
EFLTFC4 90 90 90 90 5,000
EFOODS 71.4 71.7 70.7 71.17 1,818,500
EFUG 80.02 80.99 79 79.55 2,000
ELSM 29.4 30.48 29.9 30.48 3,500
ENGRO 107.85 109.78 107.66 108.16 7,428,400
ENGRO-CNOV 111 0 0 111.3 0
ENGRO-COCT 109.51 0 0 109.79 0
ENGRO-CSEP 108.32 0 0 108.59 0
ENGRO-SEP 108.26 110 108.1 108.66 1,816,500
ENGROTFC 98.5706 101 100.75 98.7193 600
ENGROTFC2 99.8884 101 101 98.1326 4,500
EPCL 9.65 10.08 9.61 9.84 1,776,000
ESBL 1.9 2.1 2 2.07 1,500
EXIDE 342.17 336 333 333.15 3,500
FABL 9.68 9.8 9.7 9.75 18,500
FABLTFC 101.19 0 0 101.19 0
FATIMA 24.29 24.74 24.03 24.42 6,586,500
FCCL 6.32 6.46 6.2 6.22 3,662,000
FCSC 3.42 3.65 3.5 3.51 68,000
FDIBL 1.6 1.6 1.5 1.59 43,000
FDMF 5.3 5.3 5.14 5.29 188,000
FECM 3.5 3.5 3.15 3.5 1,500
FECTC 23.16 23.5 22.85 23.09 32,500
FEM 1.5 1.41 1.41 1.41 1,500
FEROZ 95.02 96 95 95.5 11,000
FFBL 37.85 38 37.1 37.26 3,249,000
FFBL-CNOV 38.96 0 0 38.34 0
FFBL-COCT 38.43 0 0 37.82 0
FFBL-CSEP 38.01 0 0 37.41 0
FFBL-SEP 38.06 38.1 37.31 37.49 154,500
FFC 113.2 113.5 112.5 112.62 1,472,500
FFC-CNOV 116.51 0 0 115.89 0
FFC-COCT 114.94 0 0 114.32 0
FFC-CSEP 113.69 0 0 113.07 0
FFC-SEP 113.74 113.9 112.9 113 36,000
FFLM 2.69 2.7 2.7 2.7 6,000
FHAM 7.23 7.3 7.23 7.23 15,500
FHBM 10.65 11.28 10.8 11.01 41,000
FIMM 52.61 55.2 52 54.97 1,500
FLYNG 3.81 3.9 3.75 3.79 82,500
FNBM 6.05 5.9 5.8 5.83 44,000
FNEL 5.69 5 5 5 1,000
FPJM 1.4 1.4 1.4 1.4 17,500
FRCL 3.51 4 4 4 500
FRSM 24 25.2 25.2 25.2 2,500
GADT 69.53 70.5 69.8 70 16,500
GAIL 2.83 3.4 2.91 2.91 1,500
GAMON 3.03 3.03 3 3 5,500
GASF 6.57 6.55 6.4 6.51 457,000
GATM 26.97 25.99 25.65 25.99 2,500
GFIL 4.5 4 4 4 5,500
GGL 11.83 12.83 11.9 12.54 719,500
GHGL 50.1 52.45 52 52 5,000
GHNI 9.38 9.65 9.65 9.65 500
GHNL 5.03 5.15 5.03 5.15 31,500
GLAT 9.1 10.1 10.1 10.1 1,000
GLAXO 68.72 69.75 68.85 68.94 23,000
GLPL 61.34 64.4 64.35 64.39 4,500
GRAYS 33 31.55 31.35 31.35 2,500
GSPM 6 6 6 6 500
GTYR 30.93 30.8 30.3 30.7 11,500
GUSM 4.32 4.35 4.3 4.35 4,000
GUTM 18 19 19 18 5,000
GWLC 5.5 5.35 5.28 5.28 1,500
HABSM 27.68 28.55 27.8 28.47 161,500
HADC 2.42 2.5 2.31 2.41 60,500
HAEL 8.5 8 8 8 0
HAL 28.41 29.69 28.4 29.25 35,000
HBL 107.67 108.57 107.7 108.33 11,200
HCAR 14.55 15.25 14.6 14.79 390,000
HICL 13.7 13.83 13.7 13.83 2,000
HINO 69 69 69 69 500
HIRAT 9.99 9.95 9.75 9.95 2,500
HMB 18 18 17.99 18 7,500
HSPI 21.51 21.53 21.5 21.5 93,500
HUBC 46.1 46.05 45.5 45.6 1,506,500
HUBC-CNOV 47.45 0 0 46.92 0
HUBC-COCT 46.81 0 0 46.29 0
HUBC-CSEP 46.3 0 0 45.78 0
HUBC-SEP 45.47 0 0 45.8 0
IBFL 51 53.55 51.9 53.55 15,000
IBLHL 26.45 26.03 25.13 25.13 27,000
ICCT 2.07 2.15 2 2.09 7,500
ICI 164.05 166 163.26 164.68 28,100
ICIBL 0.85 0.86 0.8 0.85 62,500
ICL 31.11 32.65 32.65 32.65 500
IDYM 400 400 390 390 5,000
IFSL 12.5 13.4 12.75 13.4 1,500
IGIBL 2.15 2.19 2.1 2.17 158,500
IGIIL 67.72 71.1 68.05 71.1 124,000
ILTM 272.1 280 280 280 200
INDU 298 300 289.02 291.39 36,300
INIL 37.72 38.65 37.55 38.34 417,500
ISL 13.8 14.2 13.9 14.02 80,000
ISTM 5.8 5.75 5.5 5.5 5,000
JDMT 28.67 28.5 27.25 27.5 7,500
JDWS 106.04 104 103 103 1,500
JGICL 62 62 62 62 500
JPGL 1.74 1.8 1.7 1.71 474,000
JSBL 5.83 5.99 5.81 5.85 367,000
JSCL 13.84 14.39 13.85 14.06 8,635,000
JSGCL 30.15 30 29.25 29.33 3,500
JSGF 7.74 7.65 7.6 7.6 19,000
JSIL 8.57 8.89 8.64 8.72 1,112,500
JSVFL 8.98 8.75 8.7 8.7 34,500
KAPCO 47.99 48.3 47.95 48.06 54,000
KASBB 2.39 2.39 2.26 2.32 56,500
KASBM 4.5 4.01 4.01 4.01 6,500
KASBSL 4.17 4.15 4.02 4.05 53,500
KESC 7.76 7.89 7.62 7.65 3,076,000
KML 3.6 3.65 3.65 3.65 1,000
KOHC 59.52 59.6 58.05 58.32 64,000
KOHE 25 24.6 24.5 24.5 2,000
KOHP 2.94 3.75 3.25 3.34 786,500
KOIL 2.07 2.49 2.2 2.39 2,581,000
KOSM 2.61 2.5 2.42 2.5 22,500
KTML 8.7 8.7 8.4 8.5 49,000
LEUL 2.85 3.85 2.99 3.11 17,500
LINDE 150.5 150 150 150 3,200
LOTPTA 7.16 7.25 7.11 7.12 831,000
LOTPTA-SEP 7.21 7.23 7.16 7.19 9,000
LPCL 5.38 5.43 5.3 5.32 489,500
LPGL 20.25 20.25 20.25 20.25 1,000
LUCK 132.33 133.42 131.81 132.07 1,143,100
LUCK-CNOV 136.2 0 0 135.9 0
LUCK-COCT 134.37 0 0 134.06 0
LUCK-CSEP 132.91 0 0 132.59 0
LUCK-SEP 132.81 133.7 132.11 132.43 297,500
MACFL 19.7 20.29 19.6 19.97 53,000
MARI 106.55 108.64 106.89 107.38 105,500
MBF 11.69 11.68 11.68 11.68 24,000
MCB 182.15 185.95 182.74 183.69 503,700
MCB-CNOV 187.48 0 0 189.02 0
MCB-COCT 184.96 0 0 186.46 0
MCB-CSEP 182.94 0 0 184.42 0
MCB-SEP 182.89 186 183.5 184.49 29,000
MDTL 6.09 6.08 5.7 6.08 6,500
MEBL 28 28.18 27.9 28.06 3,500
MEHT 101.86 102.99 102.99 101.86 100
MERIT 22.47 23.59 23.41 23.59 38,000
MFFL 321 331.5 331 331 200
MFTM 1.74 1.76 1.67 1.7 34,500
MLCF 8.85 9 8.62 8.7 837,000
MSCL 15.01 15.75 14.6 15.75 11,000
MSOT 29.72 30 28.51 28.52 2,000
MTIL 1.45 1.45 1.4 1.4 15,000
MTL 481.95 485 479.55 481.56 13,900
MUREB 138.45 136 136 136 2,000
MZSM 3.68 3.84 3.6 3.79 9,500
NAGC 26.71 27.5 27 27.43 25,000
NATF 253.97 256 254 255 274,800
NBP 44.17 44.9 44.2 44.71 3,160,000
NBP-CNOV 45.46 0 0 46.01 0
NBP-COCT 44.85 0 0 45.38 0
NBP-CSEP 44.36 0 0 44.89 0
NBP-SEP 44.42 45.05 44.55 44.83 199,500
NCL 21.33 21.6 21 21.08 114,000
NCPL 15.81 15.9 15.85 15.9 74,500
NETSOL 21.84 22.38 21.57 21.72 1,524,000
NEXT 6.55 6 6 6 1,500
NIB 2.48 2.69 2.47 2.64 8,600,000
NIBTFC 100.2551 0 0 100.2551 0
NICL 4.29 4.39 4.21 4.26 89,500
NML 59.77 59.98 57.8 58.05 3,708,500
NML-CNOV 61.52 0 0 59.73 0
NML-COCT 60.69 0 0 58.93 0
NML-CSEP 60.03 0 0 58.28 0
NML-SEP 59.92 59.95 58.11 58.29 845,000
NONS 22.3 23.35 23.3 23.35 1,000
NOPK 49 50.94 47.51 50.94 2,000
NPL 15.35 15.5 15.3 15.31 645,000
NRL 238.96 239.65 236.3 237.27 111,200
OGDC 181.69 183.78 179.11 183.06 1,341,200
OGDC-CNOV 187 0 0 188.37 0
OGDC-COCT 184.49 0 0 185.82 0
OGDC-CSEP 182.48 0 0 183.79 0
OGDC-SEP 177.28 180.5 177.3 179.94 47,000
OLPL 12.16 12.6 12.5 12.6 5,000
OLSM 4.95 5.4 4 4.17 36,500
OLTM 9.34 9.83 8.4 9 4,000
PACE 3.44 3.5 3.36 3.39 552,500
PAEL 9.25 9.39 8.87 9.18 751,500
PAKRI 19.27 19.98 19.21 19.63 421,000
PAKRI-SEP 18.6 19.35 19.35 19.35 500
PAKT 62 62.5 61.4 61.4 23,500
PASL 2.09 2.19 2.08 2.16 47,000
PASM 6.35 6.61 6.4 6.61 10,500
PCAL 51 53.55 51.15 53.55 39,500
PECO 37.5067 38 38 38 1,000
PEF 8 8.2 8 8.03 10,000
PFLTFC2 100.104 0 0 100.104 0
PGCL 231.3 222.1 221 222.07 1,500
PGF 13.05 13.2 13 13.17 43,500
PIAA 2.8 2.84 2.61 2.63 472,000
PICT 151.37 152 150.52 152 700
PIF 5.98 6.05 5.9 6.04 21,500
PINL 7.5 7.69 7.45 7.45 3,000
PIOC 13.05 13 12.85 12.86 10,500
PKGI 14.78 13.79 13.79 13.79 500
PKGP 16.77 17.38 16.3 16.47 2,481,500
PKGS 106.58 111.9 111 111.9 47,500
PMI 1.33 1.3 1.3 1.3 6,000
PMPK 144.88 149.98 144.25 147.12 300
PMTFC6 98.736 0 0 98.736 0
PNGRS 2.56 2.5 2.5 2.5 2,000
PNSC 16.65 16.85 16.4 16.55 9,000
POAF 8.5 8.5 8.5 8.5 3,500
POL 431.4 439.99 430.6 438.66 1,616,800
POL-CNOV 444.01 0 0 451.38 0
POL-COCT 438.05 0 0 445.28 0
POL-CSEP 433.27 0 0 440.4 0
POL-SEP 431.48 439.3 430.25 438.14 512,000
PPL 178.14 181.97 180.01 180.99 2,162,900
PPL-CNOV 188.7 188.7 188.7 186.24 0
PPL-COCT 186.16 186.16 186.16 183.72 0
PPL-CSEP 184.13 184.13 184.13 181.71 0
PPL-SEP 179.56 182.11 180.25 181.57 699,500
PPP 51.59 52.5 51.95 52.4 14,000
PRET 53.85 56.54 56.54 56.54 500
PRL 57.95 57.95 56.01 57.05 63,000
PRWM 11.25 10.9 10.5 10.9 1,500
PSMC 99.94 104.93 100.7 104.02 314,500
PSO 219.69 221.6 218.71 219.45 1,257,000
PSO-CNOV 226.11 0 0 225.81 0
PSO-COCT 223.07 0 0 222.76 0
PSO-CSEP 220.64 0 0 220.32 0
PSO-SEP 220.63 222 219.6 220.21 629,000
PSYL 19.24 19.6 19.6 19.6 500
PTC 19.55 20.15 19.7 19.87 9,943,500
PTC-CNOV 20.12 0 0 20.45 0
PTC-COCT 19.85 0 0 20.17 0
PTC-CSEP 19.63 0 0 19.95 0
PTC-SEP 19.55 20.2 19.79 19.95 4,752,000
QUICE 12.95 13.2 12.7 12.78 162,000
RAVT 1.8 1.89 1.74 1.77 15,500
REWM 10.8 11.8 11.4 11.8 17,000
RMPL 4625 4451.4388 4451.4388 4451.4388 0
SALT 39.69 41.67 41.67 41.67 1,000
SANSM 24.5 24.25 23.5 24.25 1,500
SAPL 210.59 214 212 213.67 600
SAPT 154 160 160 160 200
SAZEW 31.38 31.7 30.61 31.7 7,500
SBL 2.4 2.47 2.4 2.45 123,500
SCBPL 11.67 11.9 11.7 11.75 7,000
SCL 125.4 119.15 119.13 119.13 1,900
SCLL 6.15 6.64 6.06 6.06 12,000
SCM 13.23 13.4 13.25 13.4 15,000
SEARL 53.9 55 53.04 53.98 787,500
SEL 18 18.25 18 18.01 6,500
SEPCO 1.52 1.68 1.46 1.56 1,243,500
SEPL 55.5 55.25 52.75 54.58 69,000
SFL 136.3 136 136 136 0
SGML 13.53 14.38 13.5 13.96 608,000
SGMLPS 5.5 6.5 6.5 6.5 500
SGPL 1.1 1.5 1.15 1.31 45,000
SHEL 129.77 130.35 128.5 129.43 12,000
SHFA 45.98 46 45 46 10,000
SIEM 941.1816 919.0741 919.0741 919.0741 0
SILK 2.29 2.39 2.27 2.34 494,500
SING 20.7 21 21 21 500
SITC 142.84 144 140 141.5 3,500
SKFL 8.5 9.5 8.99 8.99 44,000
SLCL 1.75 1.89 1.76 1.76 8,500
SLYT 6.1 6.35 6.25 6.35 10,000
SMBL 3.09 3.19 3.06 3.1 389,000
SMCPL 6.2 6.89 6.2 6.89 12,500
SMTM 6.47 6.9 6.4 6.5 60,000
SNAI 50.51 53.03 49.26 53.02 36,000
SNBL 7.18 7.2 7.11 7.13 373,500
SNGP 20.13 20.3 20.02 20.04 99,500
SPL 11.25 11.38 11.07 11.1 86,500
SPLC 0.85 0.82 0.8 0.8 19,000
SRVI 180.64 181.99 179.8 181 500
SSGC 22.16 22.3 22 22.08 29,000
SSIC 6.97 6.75 6.25 6.25 11,000
SSML 2.31 2.45 2.1 2.14 172,500
STCL 10.65 11.35 10.17 10.24 52,000
STJT 30.6 32.13 31.5 32.13 4,000
STML 18 19 19 19 500
STPL 7.6 7.9 7.35 7.35 67,500
SUHJ 10.3182 10.9783 10.9783 10.9783 0
SURC 31.93 33.52 32 33.52 6,500
TDIL 9.56 9.55 9.5 9.54 2,500
TELE 3.34 3.55 3.31 3.34 4,367,500
TGL 17.5 17.95 17.35 17.84 58,500
THALL 137.58 139 137 138.43 17,000
THCCL 18.14 18.8 18 18.8 1,500
TICL 41.56 39.49 39.49 39.49 1,500
TPL 8.24 8.76 8 8.18 31,500
TREET 67.25 70.3 65.5 68.05 1,195,500
TRG 3.9 3.99 3.85 3.91 225,000
TRIBL 1.3 1.2 1.2 1.2 500
TRIPF 189 195 192 192 3,400
TRPOL 1.5 1.48 1.48 1.48 1,000
TRSM 2.5 2.95 2.95 2.95 500
TSBL 1.5 2 2 2 500
TSML 81 82 82 82 1,000
TSPL 1.3 1.49 1.29 1.31 378,000
UBDL 31.6667 31.8 31.6 31.6 1,000
UBL 77 77.39 76.5 76.73 516,500
UBL-CNOV 79.25 0 0 78.96 0
UBL-COCT 78.19 0 0 77.89 0
UBL-CSEP 77.33 0 0 77.03 0
UBL-SEP 77.52 77 76.8 77 2,000
UBLTFC4 100.9 0 0 100.9 0
UCAPM 2.75 3.75 3.74 3.75 4,500
UVIC 2.5 2.4 2.15 2.31 1,500
WAHN 52.5 53.4 52.99 53.4 5,000
WTCL 2.72 2.85 2.69 2.72 229,500
WTL 3.12 3.3 3.12 3.15 5,200,000
YOUW 1.31 1.44 1.25 1.25 10,500
ZAHT 3.8 3.8167 3.8167 3.8167 0
ZIL 89.75 86.01 85.27 85.93 3,800
Total Turnover 143,088,950

Share/Bookmark

No comments:

Post a Comment