For: November 07, 2012 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AACIL | 5.98 | 6 | 5.93 | 6 | 23,500 |
AATM | 1.76 | 2 | 2 | 2 | 1,500 |
ABL | 69.2 | 69.95 | 68.11 | 68.91 | 41,500 |
ABOT | 223.71 | 232 | 222.05 | 225.55 | 90,800 |
ACPL | 117.51 | 118.25 | 114.5 | 115.71 | 127,000 |
AGIC | 12.25 | 12.5 | 12.5 | 12.5 | 500 |
AGIL | 77 | 80 | 78 | 79.26 | 10,500 |
AGL | 13.49 | 13.78 | 13 | 13.11 | 73,000 |
AGTL | 215 | 218.99 | 214 | 218.99 | 400 |
AHCL | 25.1 | 25.46 | 24.9 | 25.04 | 566,000 |
AHCL-CDEC | 25.58 | 0 | 0 | 25.47 | 0 |
AHCL-CJAN | 25.84 | 0 | 0 | 25.72 | 0 |
AHCL-CNOV | 25.33 | 0 | 0 | 25.23 | 0 |
AHCL-NOV | 25.37 | 25.5 | 25 | 25.2 | 180,000 |
AHI | 15.23 | 16 | 15.5 | 16 | 7,000 |
AHL | 29.27 | 29.6 | 29 | 29.26 | 144,000 |
AICL | 64.89 | 66.8 | 65.04 | 65.6 | 1,197,500 |
AICL-CDEC | 66.14 | 0 | 0 | 66.74 | 0 |
AICL-CJAN | 66.8 | 0 | 0 | 67.39 | 0 |
AICL-CNOV | 65.48 | 0 | 0 | 66.09 | 0 |
AICL-NOV | 65.61 | 67 | 65.65 | 65.79 | 14,500 |
AKBL | 16.86 | 16.99 | 16.7 | 16.8 | 1,139,500 |
AKBL-CDEC | 17.18 | 0 | 0 | 17.09 | 0 |
AKBL-CJAN | 17.36 | 0 | 0 | 17.26 | 0 |
AKBL-CNOV | 17.01 | 0 | 0 | 16.92 | 0 |
AKBL-NOV | 17 | 17.1 | 16.9 | 17 | 10,000 |
AKGL | 10 | 9.15 | 9.15 | 9.15 | 2,500 |
AKZO | 81.32 | 82 | 81.7 | 81.8 | 3,700 |
ALTN | 9.85 | 9.8 | 9.2 | 9.2 | 26,000 |
AMBL | 14.3 | 14.15 | 13.35 | 14.15 | 1,500 |
AMTEX | 2.04 | 2.14 | 2.02 | 2.05 | 73,000 |
ANL | 6.62 | 6.7 | 6.4 | 6.46 | 2,339,000 |
APL | 501 | 504 | 500 | 500.91 | 18,600 |
ASL | 10.96 | 11.28 | 10.9 | 11.2 | 21,500 |
ASLPS | 9.6 | 9.79 | 9.4 | 9.5 | 2,500 |
ATBA | 230.03 | 232 | 229.1 | 231.03 | 1,300 |
ATFF | 8.7 | 9 | 8.71 | 9 | 47,000 |
ATIL | 41 | 41.1 | 40.5 | 40.51 | 8,500 |
ATLH | 132.1 | 134 | 132.5 | 134 | 1,300 |
ATRL | 152.38 | 159.99 | 152.6 | 159.99 | 2,776,000 |
ATRL-CDEC | 155.31 | 0 | 0 | 162.77 | 0 |
ATRL-CJAN | 156.86 | 0 | 0 | 164.35 | 0 |
ATRL-CNOV | 153.76 | 0 | 0 | 161.18 | 0 |
ATRL-NOV | 153.47 | 161.14 | 153.55 | 161.14 | 1,595,500 |
BAFL | 15.62 | 15.97 | 15.4 | 15.92 | 7,162,000 |
BAFL-CDEC | 15.92 | 0 | 0 | 16.2 | 0 |
BAFL-CJAN | 16.08 | 0 | 0 | 16.35 | 0 |
BAFL-CNOV | 15.76 | 0 | 0 | 16.04 | 0 |
BAFL-NOV | 15.75 | 16.07 | 15.75 | 16.02 | 805,500 |
BAHL | 29.1 | 29.5 | 29 | 29.1 | 533,000 |
BAHL-CDEC | 29.66 | 0 | 0 | 29.61 | 0 |
BAHL-CJAN | 29.96 | 0 | 0 | 29.89 | 0 |
BAHL-CNOV | 29.36 | 0 | 0 | 29.32 | 0 |
BAPL | 8.49 | 8.4 | 8.25 | 8.3 | 10,000 |
BATA | 1406 | 1380 | 1335.7 | 1380 | 100 |
BCML | 18.4 | 18.35 | 18.35 | 18.35 | 5,000 |
BERG | 22.22 | 22.5 | 21.51 | 21.77 | 25,000 |
BGL | 4.6 | 4.74 | 4.4 | 4.44 | 405,500 |
BHAT | 215 | 225 | 225 | 215 | 500 |
BIFO | 65.9 | 69.19 | 66.9 | 69.19 | 14,000 |
BILF | 2.4 | 2.4 | 2.4 | 2.4 | 3,500 |
BIPL | 8.53 | 9 | 8.52 | 8.84 | 2,556,000 |
BNWM | 36.32 | 38.13 | 37.23 | 38.13 | 22,500 |
BOK | 6.75 | 6.94 | 6.81 | 6.85 | 4,500 |
BOP | 8.28 | 8.74 | 8.25 | 8.51 | 6,702,500 |
BPL | 36 | 36.49 | 35.85 | 35.85 | 6,500 |
BROT | 3.12 | 3.3 | 3 | 3.13 | 37,000 |
BRR | 2.52 | 2.7 | 2.7 | 2.7 | 500 |
BUXL | 13.1 | 13.95 | 13 | 13.42 | 29,000 |
BYCO | 8.38 | 8.6 | 8.4 | 8.45 | 463,000 |
CENI | 15.77 | 16.4 | 15.7 | 15.7 | 35,000 |
CEPB | 26.16 | 27.2 | 25.95 | 26.82 | 169,500 |
CFL | 18.49 | 19.49 | 17.8 | 18.33 | 46,500 |
CHBL | 2.05 | 2.09 | 1.82 | 1.95 | 3,000 |
CHCC | 42.34 | 42.75 | 41.1 | 41.89 | 714,000 |
CJPL | 1 | 1 | 1 | 1 | 1,500 |
CLCPS | 0.55 | 0.59 | 0.46 | 0.56 | 36,000 |
CLOV | 66.71 | 69 | 67.98 | 68.25 | 3,500 |
CML | 3 | 3.04 | 2.9 | 2.93 | 178,500 |
COLG | 1268 | 1300 | 1250 | 1300 | 4,000 |
CPAL | 1.75 | 1.85 | 1.85 | 1.85 | 1,000 |
CPL | 245.28 | 254.5 | 249.5 | 251.1 | 7,100 |
CPPL | 37.99 | 39.88 | 37.9 | 39.82 | 241,500 |
CSAP | 27.39 | 28 | 27.5 | 27.54 | 63,000 |
CSIL | 3.8 | 2.88 | 2.88 | 2.88 | 500 |
CSUML | 5.79 | 5.79 | 5.79 | 5.79 | 1,000 |
CYAN | 56 | 57.5 | 54.9 | 54.96 | 48,500 |
DAAG | 7.8267 | 7.5 | 7.5 | 7.5 | 0 |
DAWH | 35.55 | 36.9 | 35.7 | 36.65 | 962,000 |
DBCI | 2.17 | 2.28 | 2.16 | 2.19 | 103,000 |
DCH | 2.15 | 2.29 | 2.11 | 2.2 | 12,000 |
DCL | 5.14 | 5.3 | 5.05 | 5.12 | 2,336,500 |
DCM | 2 | 2.15 | 2 | 2.15 | 15,000 |
DEL | 1.85 | 1.92 | 1.86 | 1.92 | 1,500 |
DFML | 2.2 | 2.25 | 2.17 | 2.2 | 117,500 |
DFSM | 2.25 | 2.75 | 2.25 | 2.58 | 1,638,500 |
DGKC | 53.2 | 53.56 | 52.11 | 52.68 | 12,306,000 |
DGKC-CDEC | 54.22 | 0 | 0 | 53.59 | 0 |
DGKC-CJAN | 54.77 | 0 | 0 | 54.12 | 0 |
DGKC-CNOV | 53.68 | 0 | 0 | 53.07 | 0 |
DGKC-NOV | 53.56 | 53.99 | 52.51 | 53.06 | 7,933,000 |
DIIL | 20.63 | 19.8 | 19.8 | 20.63 | 1,500 |
DINT | 21.2 | 21.11 | 21.1 | 21.1 | 1,500 |
DKTM | 2.8 | 3.1 | 2.8 | 2.8 | 8,500 |
DOL | 3.79 | 3.9 | 3.75 | 3.88 | 70,500 |
DSFL | 1.86 | 1.94 | 1.84 | 1.87 | 220,000 |
DSIL | 2.8 | 2.8 | 2.58 | 2.7 | 288,500 |
DSL | 4.95 | 5.74 | 4.8 | 5.5 | 1,307,000 |
DWAE | 3.04 | 3.43 | 3 | 3 | 35,500 |
DWSM | 2.87 | 2.85 | 2.7 | 2.8 | 8,500 |
ECOP | 6.12 | 6.35 | 6.15 | 6.15 | 3,000 |
EFLTFC | 101.7 | 0 | 0 | 101.7 | 0 |
EFLTFC3 | 97.4098 | 0 | 0 | 97.4098 | 0 |
EFLTFC4 | 89 | 0 | 0 | 89 | 0 |
EFOODS | 76.6 | 80.43 | 77.51 | 80.43 | 10,803,500 |
EFUG | 83.3 | 86 | 83 | 83.08 | 9,000 |
EFUL | 81.5 | 83.99 | 81.51 | 82.98 | 13,000 |
ELSM | 40.5 | 41 | 40 | 41 | 3,000 |
ENGRO | 94.75 | 97 | 95.4 | 95.96 | 5,152,300 |
ENGRO-CDEC | 96.57 | 0 | 0 | 97.63 | 0 |
ENGRO-CJAN | 97.54 | 0 | 0 | 98.58 | 0 |
ENGRO-CNOV | 95.61 | 0 | 0 | 96.67 | 0 |
ENGRO-NOV | 95.62 | 97.5 | 95.9 | 96.61 | 1,542,500 |
ENGROTFC | 101.3581 | 0 | 0 | 101.3581 | 0 |
ENGROTFC2 | 100.997 | 0 | 0 | 100.997 | 0 |
EPCL | 9.07 | 9.15 | 9.01 | 9.05 | 161,500 |
ESBL | 2.29 | 2.6 | 2.25 | 2.48 | 436,000 |
EXIDE | 320.01 | 319.15 | 318 | 318 | 500 |
FABL | 10.5 | 10.6 | 10.49 | 10.55 | 147,500 |
FABLTFC | 101.2498 | 0 | 0 | 101.2498 | 0 |
FASM | 60 | 63 | 62 | 63 | 4,000 |
FATIMA | 26 | 26.3 | 25.8 | 25.98 | 3,872,500 |
FCCL | 6.68 | 6.81 | 6.56 | 6.6 | 8,294,500 |
FDIBL | 1.51 | 1.55 | 1.4 | 1.4 | 1,000 |
FDMF | 4.9 | 5.25 | 5.05 | 5.2 | 234,500 |
FECM | 3.1 | 3.44 | 3.44 | 3.1 | 500 |
FECTC | 32.86 | 34.4 | 32.16 | 34.09 | 460,500 |
FEM | 1.96 | 2 | 1.75 | 1.82 | 78,000 |
FEROZ | 79.1 | 80.5 | 79.61 | 80 | 2,000 |
FFBL | 39.91 | 40.15 | 39.57 | 39.84 | 4,004,000 |
FFBL-CDEC | 40.68 | 0 | 0 | 40.53 | 0 |
FFBL-CJAN | 41.08 | 0 | 0 | 40.93 | 0 |
FFBL-CNOV | 40.27 | 0 | 0 | 40.14 | 0 |
FFBL-NOV | 37.97 | 38.3 | 37.7 | 37.86 | 424,500 |
FFC | 114.97 | 116.2 | 115.4 | 115.72 | 1,308,300 |
FFC-CDEC | 117.18 | 0 | 0 | 117.73 | 0 |
FFC-CJAN | 118.35 | 0 | 0 | 118.88 | 0 |
FFC-CNOV | 116.01 | 0 | 0 | 116.58 | 0 |
FFC-NOV | 115.27 | 116.44 | 114.9 | 115.81 | 80,000 |
FFC-NOVB | 113.5 | 114.25 | 114 | 114.06 | 42,500 |
FHAM | 7.55 | 7.51 | 7.51 | 7.51 | 500 |
FHBM | 9.5 | 9.45 | 9.15 | 9.15 | 14,000 |
FIBLM | 1.08 | 1.64 | 1.06 | 1.25 | 9,500 |
FLYNG | 3.34 | 3.45 | 3.38 | 3.4 | 91,500 |
FNBM | 4.95 | 5.02 | 4.95 | 4.95 | 17,000 |
FNEL | 4.99 | 4.99 | 4.99 | 4.99 | 1,000 |
FPJM | 2.83 | 3.33 | 2.6 | 3.27 | 396,000 |
FPRM | 13.5 | 13.1 | 13.1 | 13.1 | 1,000 |
FPRMR | 2.79 | 3.05 | 2.96 | 2.96 | 2,051 |
FRCL | 4.35 | 4.05 | 3.77 | 3.9 | 9,000 |
FTSM | 0.99 | 1 | 1 | 1 | 500 |
GADT | 83.6 | 86.5 | 85 | 85.43 | 22,000 |
GAIL | 2.77 | 2.63 | 2.61 | 2.61 | 3,500 |
GASF | 5 | 5.29 | 4.91 | 5.21 | 466,000 |
GATM | 20.99 | 21.25 | 21.25 | 21.25 | 500 |
GGL | 12.87 | 13.2 | 12.66 | 12.77 | 181,000 |
GHGL | 56.35 | 56.65 | 56.5 | 56.58 | 1,500 |
GHNI | 8.4 | 8.26 | 8.13 | 8.25 | 9,000 |
GHNL | 4.01 | 4.02 | 4 | 4 | 25,000 |
GLAXO | 67.67 | 69.39 | 67.8 | 68.48 | 127,000 |
GLPL | 94.81 | 99.55 | 99.55 | 99.55 | 1,500 |
GSPM | 6.15 | 6.25 | 6.25 | 6.25 | 500 |
GTYR | 24.2 | 25.24 | 24.5 | 25.14 | 26,000 |
GWLC | 6.6 | 6.5 | 6.5 | 6.5 | 1,000 |
HABSM | 26.47 | 26.88 | 26.75 | 26.75 | 10,500 |
HADC | 1.86 | 1.9 | 1.85 | 1.9 | 1,000 |
HAL | 22.3 | 22.31 | 22 | 22 | 7,000 |
HBL | 105.54 | 106.65 | 105.8 | 106.42 | 42,600 |
HCAR | 13.45 | 13.67 | 13.32 | 13.67 | 19,000 |
HICL | 13.98 | 14.5 | 13.4 | 13.5 | 52,000 |
HINO | 70.5 | 71.99 | 71 | 71.25 | 1,500 |
HIRAT | 9.1 | 9.4 | 9 | 9 | 6,500 |
HMB | 17.6 | 17.51 | 17.49 | 17.5 | 268,000 |
HSPI | 22.7 | 21.85 | 21.75 | 21.85 | 2,500 |
HUBC | 45.49 | 46.25 | 45.71 | 46.12 | 2,342,000 |
HUBC-CDEC | 46.37 | 0 | 0 | 46.92 | 0 |
HUBC-CJAN | 46.83 | 0 | 0 | 47.38 | 0 |
HUBC-CNOV | 45.9 | 0 | 0 | 46.46 | 0 |
HUBC-NOV | 45.8 | 46.4 | 46.25 | 46.35 | 5,000 |
HUMNL | 22.55 | 22 | 22 | 22 | 500 |
HUSS | 19 | 20 | 20 | 20 | 500 |
IBFL | 50.01 | 50.15 | 50.15 | 50.15 | 500 |
IBLHL | 23 | 23.19 | 22.85 | 23.19 | 6,500 |
ICCT | 2.05 | 2.01 | 2.01 | 2.01 | 3,000 |
ICI | 171.4 | 172 | 171 | 171.16 | 10,400 |
ICIBL | 1.3 | 1.4 | 1.22 | 1.25 | 971,000 |
IDRT | 8.04 | 8.47 | 8 | 8.04 | 9,000 |
IDYM | 510 | 515 | 500 | 515 | 3,100 |
IFSL | 10.1 | 10.5 | 10.1 | 10.1 | 4,500 |
IGIBL | 2.03 | 2.09 | 2.03 | 2.04 | 73,500 |
IGIIL | 120.81 | 126.85 | 123 | 126.5 | 303,500 |
ILTM | 443.1 | 465.25 | 445 | 465.25 | 400 |
INDU | 243.03 | 243.1 | 242.5 | 242.65 | 900 |
INIL | 33.75 | 34 | 33.5 | 33.77 | 50,000 |
INKL | 7.25 | 7.45 | 6.25 | 7.45 | 5,500 |
ISL | 12.25 | 12.28 | 12 | 12.07 | 260,000 |
JDWS | 117 | 118 | 118 | 117 | 500 |
JLICL | 87.49 | 90.25 | 88 | 89 | 19,000 |
JPGL | 1.52 | 1.7 | 1.5 | 1.53 | 125,000 |
JSBL | 5.59 | 5.7 | 5.5 | 5.53 | 429,500 |
JSCL | 14.14 | 14.37 | 14.1 | 14.14 | 2,563,000 |
JSGCL | 29.5 | 29.5 | 29.5 | 29.5 | 5,000 |
JSGF | 7.88 | 8.49 | 7.56 | 8.41 | 5,485,000 |
JSIL | 8.07 | 8.21 | 7.9 | 8.1 | 762,000 |
JSVFL | 8.37 | 9.34 | 8.36 | 9.16 | 1,688,000 |
JUBS | 4.5 | 5.45 | 5.23 | 5.45 | 2,000 |
JVDCPS | 14.9833 | 14 | 14 | 14 | 0 |
KAPCO | 45.85 | 46 | 45.6 | 45.76 | 561,500 |
KASBB | 2.15 | 2.2 | 2.16 | 2.16 | 10,000 |
KASBSL | 4.05 | 4.16 | 4 | 4 | 152,500 |
KESC | 5.71 | 5.85 | 5.6 | 5.62 | 1,109,000 |
KML | 6.25 | 6.15 | 6.15 | 6.15 | 3,000 |
KOHC | 62.2 | 62.75 | 61.5 | 61.51 | 60,500 |
KOHE | 21.5 | 22.5 | 21.5 | 22.5 | 8,000 |
KOHP | 2.57 | 2.56 | 2.41 | 2.56 | 4,500 |
KOHTM | 8.85 | 9 | 9 | 9 | 500 |
KOIL | 1.97 | 1.98 | 1.82 | 1.97 | 30,500 |
KSBP | 69.9 | 70 | 70 | 70 | 500 |
KSTM | 1.7 | 1.7 | 1.7 | 1.7 | 4,500 |
KTML | 10.5 | 10.85 | 10.49 | 10.66 | 50,000 |
LINDE | 139.8 | 138 | 138 | 138 | 2,000 |
LOTPTA | 7.02 | 7.04 | 6.94 | 6.96 | 733,000 |
LOTPTA-NOV | 7.05 | 7.19 | 7 | 7.01 | 23,500 |
LPCL | 5.42 | 5.54 | 5.35 | 5.38 | 3,107,500 |
LUCK | 140.43 | 141.89 | 138.76 | 139.95 | 3,056,100 |
LUCK-CDEC | 143.13 | 0 | 0 | 142.38 | 0 |
LUCK-CJAN | 144.56 | 0 | 0 | 143.77 | 0 |
LUCK-CNOV | 141.71 | 0 | 0 | 140.99 | 0 |
LUCK-NOV | 141.41 | 142.5 | 139.65 | 140.5 | 508,500 |
MACFL | 22.87 | 23.45 | 22.6 | 23.15 | 10,000 |
MARI | 97.65 | 99.84 | 98 | 98.68 | 103,000 |
MBF | 10.8 | 10.8 | 10.8 | 10.8 | 2,500 |
MCB | 187.5 | 191.39 | 189 | 190.68 | 246,900 |
MCB-CDEC | 194.17 | 0 | 0 | 193.99 | 0 |
MCB-CJAN | 196.11 | 0 | 0 | 195.88 | 0 |
MCB-CNOV | 192.23 | 0 | 0 | 192.1 | 0 |
MCB-NOV | 189.63 | 192.3 | 190.01 | 192.15 | 20,500 |
MDTL | 5.59 | 5.8 | 5.8 | 5.8 | 1,000 |
MEBL | 29 | 29.25 | 28.84 | 29.05 | 527,500 |
MERIT | 27.7 | 27.25 | 27 | 27 | 1,500 |
MFTM | 1.8 | 1.89 | 1.79 | 1.89 | 2,500 |
MIRKS | 43.24 | 44.65 | 44.45 | 44.5 | 3,000 |
MLCF | 9.98 | 10.61 | 9.7 | 10.17 | 10,168,000 |
MODAM | 1 | 1.05 | 1 | 1.05 | 51,000 |
MQTM | 15.95 | 15.94 | 15.5 | 15.75 | 12,000 |
MRNS | 47 | 47.39 | 47 | 47 | 5,500 |
MSOT | 26 | 27 | 26 | 26.95 | 21,000 |
MTL | 519.29 | 520 | 519 | 519.65 | 14,400 |
MWMP | 2.86 | 3.29 | 2.75 | 3.21 | 14,000 |
MZSM | 3.45 | 3.6 | 3.49 | 3.51 | 21,000 |
NAGC | 41.2 | 41 | 40 | 40 | 1,500 |
NATF | 290.07 | 295 | 290 | 292.69 | 10,000 |
NBP | 46.61 | 47.51 | 46.65 | 47.31 | 4,838,000 |
NBP-CDEC | 47.51 | 0 | 0 | 48.13 | 0 |
NBP-CJAN | 47.98 | 0 | 0 | 48.6 | 0 |
NBP-CNOV | 47.03 | 0 | 0 | 47.66 | 0 |
NBP-NOV | 47.01 | 47.85 | 47.3 | 47.58 | 725,000 |
NCL | 28.09 | 28.89 | 28.13 | 28.37 | 2,258,000 |
NCPL | 17.69 | 17.95 | 17.66 | 17.9 | 2,965,500 |
NESTLE | 4560 | 4699.99 | 4332.01 | 4699.99 | 40 |
NETSOL | 16.78 | 17.1 | 16.75 | 16.96 | 380,000 |
NEXT | 5.1 | 5.39 | 5.39 | 5.1 | 500 |
NIB | 2.24 | 2.29 | 2.21 | 2.24 | 1,979,000 |
NIBTFC | 100.2551 | 0 | 0 | 100.2551 | 0 |
NICL | 3.35 | 3.4 | 3.3 | 3.38 | 122,000 |
NML | 61.87 | 62.75 | 61.16 | 61.46 | 3,043,500 |
NML-CDEC | 63.06 | 0 | 0 | 62.53 | 0 |
NML-CJAN | 63.69 | 0 | 0 | 63.14 | 0 |
NML-CNOV | 62.43 | 0 | 0 | 61.92 | 0 |
NML-NOV | 62.36 | 62.98 | 61 | 61.37 | 2,129,500 |
NPL | 16.45 | 16.5 | 16.3 | 16.44 | 628,000 |
NRL | 212 | 214.3 | 210.5 | 211.26 | 95,100 |
OGDC | 186.68 | 190.39 | 187 | 189.72 | 878,200 |
OGDC-CDEC | 190.27 | 0 | 0 | 193.01 | 0 |
OGDC-CJAN | 192.17 | 0 | 0 | 194.89 | 0 |
OGDC-CNOV | 188.38 | 0 | 0 | 191.13 | 0 |
OGDC-NOV | 186.35 | 188.91 | 187 | 187.66 | 22,500 |
OLPL | 13.25 | 13.55 | 13.34 | 13.4 | 13,000 |
OLSM | 3.56 | 3.7 | 3.65 | 3.69 | 25,500 |
OLTM | 9.97 | 10.09 | 10.09 | 10.09 | 500 |
PACE | 2.8 | 2.9 | 2.78 | 2.81 | 507,000 |
PAEL | 7.28 | 7.47 | 7.28 | 7.35 | 188,000 |
PAKD | 55 | 55.6 | 55.6 | 55.6 | 1,000 |
PAKL | 1.5 | 1.65 | 1.65 | 1.65 | 500 |
PAKMI | 1.25 | 1.29 | 1.29 | 1.29 | 2,500 |
PAKRI | 21.23 | 21.74 | 21.25 | 21.4 | 495,500 |
PAKT | 70.4 | 70.25 | 70 | 70.16 | 9,500 |
PASL | 2.26 | 2.38 | 2.21 | 2.23 | 534,000 |
PASM | 7.1 | 7.25 | 7 | 7 | 9,500 |
PCAL | 51 | 51 | 51 | 51 | 8,000 |
PEF | 8.41 | 9.3 | 8.55 | 9.19 | 140,000 |
PGCL | 169.66 | 162.05 | 161.18 | 161.18 | 4,000 |
PGF | 13.1 | 13.39 | 13.05 | 13.31 | 189,000 |
PIAA | 2.41 | 2.5 | 2.3 | 2.32 | 119,500 |
PICT | 146 | 147 | 146.5 | 146.63 | 700 |
PIF | 5.94 | 6.23 | 5.95 | 6.15 | 415,000 |
PINL | 7.25 | 7.6 | 7.2 | 7.55 | 2,000 |
PIOC | 16.55 | 17.24 | 15.6 | 15.74 | 2,769,500 |
PKGP | 17.58 | 17.75 | 17.4 | 17.72 | 180,500 |
PKGS | 155.94 | 158.7 | 155 | 157.56 | 195,000 |
PMI | 1.22 | 1.34 | 1.2 | 1.25 | 1,071,500 |
PMPK | 109 | 110 | 110 | 109 | 100 |
PMTFC6 | 99.4661 | 0 | 0 | 99.4661 | 0 |
PNGRS | 2.72 | 2.85 | 2.7 | 2.85 | 3,000 |
PNSC | 20.2 | 20.3 | 19.4 | 20.3 | 27,500 |
POL | 423.11 | 426.75 | 423.99 | 424.89 | 1,128,400 |
POL-CDEC | 431.26 | 0 | 0 | 432.27 | 0 |
POL-CJAN | 435.56 | 0 | 0 | 436.48 | 0 |
POL-CNOV | 426.95 | 0 | 0 | 428.05 | 0 |
POL-NOV | 424.89 | 427.51 | 425.01 | 425.85 | 72,500 |
PPL | 176.81 | 179.45 | 177.5 | 179 | 847,300 |
PPL-CDEC | 180.21 | 0 | 0 | 182.11 | 0 |
PPL-CJAN | 182.01 | 0 | 0 | 183.88 | 0 |
PPL-CNOV | 178.42 | 0 | 0 | 180.33 | 0 |
PPL-NOV | 177.92 | 180.4 | 178.5 | 179.74 | 92,500 |
PPP | 41.3 | 41.75 | 41.75 | 41.75 | 2,500 |
PPVC | 10 | 9 | 9 | 9 | 0 |
PRET | 84.55 | 88.4 | 88.4 | 88.4 | 500 |
PRL | 73.22 | 74.74 | 72.5 | 72.89 | 125,500 |
PRWM | 19 | 20 | 19.19 | 20 | 31,000 |
PSEL | 166.99 | 175 | 175 | 166.99 | 100 |
PSMC | 84.11 | 84.8 | 83.7 | 83.7 | 16,000 |
PSO | 214.06 | 218.38 | 215 | 216.13 | 1,529,100 |
PSO-CDEC | 218.18 | 0 | 0 | 219.88 | 0 |
PSO-CJAN | 220.36 | 0 | 0 | 222.03 | 0 |
PSO-CNOV | 216 | 0 | 0 | 217.74 | 0 |
PSO-NOV | 215.43 | 219.45 | 216.25 | 217.53 | 331,000 |
PTC | 17.2 | 17.45 | 17.15 | 17.23 | 1,359,000 |
PTC-CDEC | 17.53 | 0 | 0 | 17.53 | 0 |
PTC-CJAN | 17.71 | 0 | 0 | 17.7 | 0 |
PTC-CNOV | 17.36 | 0 | 0 | 17.36 | 0 |
PTC-NOV | 17.32 | 17.55 | 17.3 | 17.33 | 317,500 |
QUICE | 9.34 | 9.7 | 9.25 | 9.46 | 1,647,000 |
RAVT | 1.9 | 1.96 | 1.8 | 1.9 | 154,500 |
RCML | 26.78 | 28.11 | 28.11 | 28.11 | 500 |
REDCO | 3.25 | 2.5 | 2.5 | 2.5 | 1,000 |
REST | 14.1 | 15.1 | 14.22 | 14.22 | 1,500 |
RICL | 8.56 | 8.75 | 8.6 | 8.63 | 6,500 |
RMPL | 3760 | 3572 | 3572 | 3572 | 40 |
SAIF | 15 | 15.7 | 14.9 | 15.08 | 324,000 |
SANE | 4.05 | 4.35 | 4.35 | 4.35 | 500 |
SAPL | 340 | 340 | 340 | 340 | 200 |
SARC | 3.65 | 3.7 | 3.7 | 3.7 | 1,000 |
SAZEW | 23.5 | 23.15 | 22.6 | 23.15 | 4,000 |
SBL | 2.35 | 2.39 | 2.31 | 2.35 | 103,000 |
SCBPL | 11.25 | 11.35 | 11.16 | 11.16 | 10,500 |
SCLL | 5.38 | 5.5 | 5.25 | 5.25 | 12,500 |
SCM | 11.15 | 11.15 | 11.15 | 11.15 | 500 |
SEARL | 42.45 | 44.5 | 42.8 | 43.06 | 71,500 |
SEL | 21.62 | 21.06 | 21 | 21 | 19,000 |
SEPCO | 1.23 | 1.29 | 1.18 | 1.23 | 173,500 |
SEPL | 49.15 | 49.25 | 49 | 49 | 9,500 |
SFAT | 6.63 | 5.64 | 5.64 | 5.64 | 500 |
SFL | 134 | 135 | 134.99 | 135 | 700 |
SFWF | 10 | 9.7 | 9.7 | 9.7 | 500 |
SGML | 11.75 | 12.25 | 11.91 | 12 | 26,500 |
SHCI | 1.7 | 1.84 | 1.84 | 1.84 | 1,500 |
SHDT | 17.3812 | 17.7638 | 17.7638 | 17.7638 | 0 |
SHEL | 132.04 | 133.5 | 132.11 | 132.91 | 7,700 |
SHFA | 38.78 | 40 | 40 | 40 | 500 |
SHJS | 81 | 83.85 | 81 | 82 | 1,500 |
SHSML | 13.25 | 13.4 | 13.4 | 13.4 | 2,000 |
SIBL | 2.4 | 2.5 | 2.5 | 2.5 | 10,000 |
SIEM | 745 | 769 | 769 | 769 | 50 |
SILK | 2.08 | 2.11 | 2.07 | 2.08 | 435,500 |
SITC | 175.14 | 183.89 | 176.4 | 183.89 | 91,500 |
SJTM | 7.92 | 8.92 | 8.89 | 8.89 | 16,000 |
SKFL | 7.74 | 7.5 | 7.4 | 7.4 | 1,500 |
SKRS | 2.91 | 3.91 | 3.75 | 3.91 | 3,500 |
SLYT | 13.2 | 13.9 | 13.35 | 13.52 | 189,000 |
SMBL | 2.89 | 3.01 | 2.83 | 2.97 | 443,500 |
SMCPL | 7.01 | 7 | 7 | 7 | 500 |
SMTM | 4.6 | 4.95 | 4.65 | 4.65 | 10,000 |
SNBL | 6.99 | 7.6 | 7 | 7.48 | 2,271,500 |
SNGP | 22.54 | 23.4 | 22.55 | 22.97 | 193,500 |
SPL | 9.82 | 10.15 | 9.78 | 9.96 | 127,500 |
SPLC | 0.96 | 0.91 | 0.86 | 0.91 | 4,500 |
SRSM | 7.5 | 7.17 | 7.17 | 7.17 | 500 |
SRVI | 163 | 164 | 162 | 162.02 | 15,200 |
SSGC | 21.26 | 21.61 | 21.2 | 21.51 | 89,500 |
SSIC | 6.54 | 6.55 | 6.55 | 6.55 | 1,000 |
SSML | 5.48 | 5.5 | 5.3 | 5.36 | 69,500 |
STCL | 9.27 | 9.7 | 9.06 | 9.25 | 46,500 |
STJT | 32 | 31.51 | 31.51 | 32 | 500 |
STML | 28.88 | 30.3 | 29.98 | 30.3 | 2,500 |
STPL | 7.01 | 7.1 | 7 | 7 | 30,000 |
SURC | 42.89 | 42.7 | 42.5 | 42.6 | 6,500 |
SZTM | 16.7 | 17.7 | 17.57 | 17.7 | 3,000 |
TCLTC | 32.05 | 32.95 | 32.05 | 32.95 | 1,000 |
TDIL | 7.85 | 8 | 7.99 | 8 | 11,000 |
TELE | 2.25 | 2.35 | 2.25 | 2.27 | 484,000 |
TGL | 17.69 | 17.75 | 17.5 | 17.63 | 19,500 |
THALL | 99.03 | 103.98 | 95.5 | 103.45 | 181,500 |
TICL | 41.46 | 43 | 43 | 43 | 500 |
TPL | 8.77 | 8.88 | 8.75 | 8.75 | 1,000 |
TREET | 66 | 67.95 | 66 | 67.49 | 14,000 |
TREI | 2.08 | 2.3 | 2.04 | 2.05 | 93,000 |
TRG | 3.85 | 3.95 | 3.81 | 3.9 | 424,000 |
TRIPF | 181.83 | 184 | 183.95 | 183.97 | 400 |
TSMF | 0.92 | 1 | 0.82 | 1 | 35,000 |
TSPL | 1 | 1.17 | 1.04 | 1.1 | 15,000 |
UBL | 76.18 | 78.49 | 76.5 | 78.01 | 1,031,500 |
UBL-CDEC | 77.65 | 0 | 0 | 79.36 | 0 |
UBL-CJAN | 78.42 | 0 | 0 | 80.14 | 0 |
UBL-CNOV | 76.87 | 0 | 0 | 78.59 | 0 |
UBL-NOV | 76.53 | 78.6 | 76.9 | 78.07 | 127,500 |
UBLTFC2 | 99.5 | 0 | 0 | 99.5 | 0 |
UBLTFC4 | 101.411 | 103 | 103 | 102.4498 | 4,000 |
UCAPM | 2.668 | 2.3548 | 2.3548 | 2.3548 | 0 |
ULEVER | 9600.5 | 9799 | 9774.99 | 9774.99 | 40 |
UNIC | 9.86 | 9.9 | 9.51 | 9.9 | 2,000 |
UPFL | 3690 | 3775 | 3775 | 3775 | 40 |
UVIC | 2.67 | 2.95 | 2.95 | 2.95 | 1,000 |
WAHN | 48 | 49.01 | 48 | 49 | 15,500 |
WTCL | 2.19 | 2.25 | 2.19 | 2.19 | 68,000 |
WTL | 2.33 | 2.38 | 2.26 | 2.3 | 615,000 |
YOUW | 2.14 | 2.2 | 2.1 | 2.2 | 1,500 |
ZIL | 108.11 | 102.8 | 102.8 | 108.11 | 100 |
ZTL | 3.55 | 3.51 | 3.5 | 3.51 | 1,500 |
Total Turnover | 175,560,261 |
Monday, November 12, 2012
KSE EOD Daily Share Price Data - 07/11/2012
Subscribe to:
Post Comments (Atom)
No comments:
Post a Comment