Sunday, November 25, 2012

KSE EOD Daily Share Price Data - 23/11/2012

For: November 23, 2012
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AABS 97 97 95 97 6,000
AACIL 6.63 6.7 6.25 6.26 75,000
AATM 3.97 4.5 4 4.26 23,000
ABL 69 69.7 68.11 68.67 59,500
ABOT 227 226.01 226 226 1,300
ACPL 101.11 100.59 99 99.65 74,500
ADOS 10.92 11.92 11 11.13 128,000
AGIC 13.8 14.8 13.9 14.8 126,000
AGIL 81.29 85.35 85.25 85.35 3,000
AGL 12.61 12.6 12.41 12.46 32,500
AGTL 224.31 229.85 221 224.47 25,700
AHCL 24.86 24.97 24.57 24.71 289,500
AHCL-CDEC 25.19 0 0 25.02 0
AHCL-CJAN 25.45 0 0 25.28 0
AHCL-CNOV 24.93 0 0 24.77 0
AHCL-NOV 25.01 0 0 24.77 0
AHI 15.49 15.5 15.45 15.5 44,000
AHL 28.61 28.85 28.4 28.67 51,000
AHTM 14.4091 15.4 15.4 15.4 11,500
AICL 68.88 71.98 69.11 71.45 1,828,500
AICL-CDEC 69.78 0 0 72.35 0
AICL-CJAN 70.5 0 0 73.1 0
AICL-CNOV 69.06 0 0 71.61 0
AICL-NOV 69.05 72.25 70.1 71.63 413,000
AKBL 16.54 16.88 16.51 16.78 999,500
AKBL-CDEC 16.76 0 0 16.99 0
AKBL-CJAN 16.93 0 0 17.17 0
AKBL-CNOV 16.58 0 0 16.82 0
AKBL-NOV 16.7 16.85 16.6 16.85 32,500
AKZO 83.3 85 83.95 84.17 7,400
ALICO 32.1 33.7 33.7 33.7 500
ALTN 10.04 11 10.25 11 2,000
AMBL 13 13.47 13.47 13.47 500
AMTEX 2.86 3.15 2.81 3.09 3,981,500
ANL 8.68 8.88 8.53 8.6 4,327,000
APL 511.4 513.55 508 508.68 1,500
ARUJ 7.6 8.5 7 8.1 32,500
ASL 11.36 11.4 11 11.07 20,500
ATBA 233.8 240 232.1 232.7 5,500
ATFF 9.4 9.6 9.6 9.6 1,000
ATIL 47.53 47.5 46.75 46.9 15,000
ATLH 137.6 141.4 137.99 139.39 50,600
ATRL 166.58 167.39 165.31 166 333,300
ATRL-CDEC 168.76 0 0 168.1 0
ATRL-CJAN 170.5 0 0 169.83 0
ATRL-CNOV 167.02 0 0 166.37 0
ATRL-NOV 167.03 167.4 165.8 166.5 233,000
BAFL 16.51 16.64 16.43 16.61 1,012,000
BAFL-CDEC 16.73 0 0 16.82 0
BAFL-CJAN 16.9 0 0 16.99 0
BAFL-CNOV 16.55 0 0 16.65 0
BAFL-NOV 16.64 16.75 16.52 16.68 84,000
BAHL 29.85 30 29.85 30 459,000
BAHL-CDEC 30.24 0 0 30.38 0
BAHL-CJAN 30.55 0 0 30.69 0
BAHL-CNOV 29.93 0 0 30.07 0
BAHLTFC2 102.85 0 0 102.85 0
BAPL 10.5 11.5 10 10.11 62,500
BATA 1352.5 1420.12 1350.01 1420 1,150
BCML 25.95 27.24 25.31 27.24 20,500
BERG 21.61 22.69 21.3 22.27 243,500
BFMOD 3.95 3.9909 3.9909 3.9909 0
BGL 5.6 6.34 5.05 5.18 89,500
BHAT 249.16 261.61 261.61 261.61 1,000
BIFO 73.86 74.5 70.17 70.17 1,500
BILF 4.67 5.14 4.25 4.93 70,000
BIPL 9.42 9.69 9.21 9.36 2,263,000
BNWM 57.24 60.09 58.55 59.72 21,500
BOK 7.14 7.2 6.93 7.14 15,500
BOP 8.81 9.04 8.82 8.91 1,580,000
BPL 39.1 39.45 38.2 38.5 16,000
BROT 3.99 4.99 3.75 4.99 737,500
BRR 3.13 3.8 3.2 3.46 356,000
BTL 110.25 115.76 115.76 115.76 3,000
BUXL 12.98 13.4 12.51 12.51 2,000
BWHL 29 30.45 29.3 30.45 1,500
BYCO 10.52 11.24 10.5 10.69 11,360,000
CCM 29 30.45 30.45 29 500
CENI 14.63 15.4 14.61 14.61 33,000
CEPB 27.67 27.4 26.67 26.7 43,500
CFL 24.32 25.5 25.45 25.5 4,000
CHBL 3.51 3.65 3.25 3.58 690,500
CHCC 42.93 43.99 42.5 43.38 1,501,000
CJPL 1.62 2.36 1.85 2.19 359,500
CLCPS 1.19 1.23 1 1.17 763,500
CLOV 76.6 79.7 74 76.85 2,500
CML 4.95 5.95 5.2 5.95 4,920,500
COLG 1300 1250 1250 1250 50
CPAL 2.09 2.05 2.05 2.05 11,000
CPL 252 264.6 251 261.62 18,400
CPPL 40.59 40.7 40.1 40.62 26,000
CRTM 19.54 19.75 19 19 20,000
CSAP 28.09 28.98 28.5 28.6 104,500
CSM 1.46 1.65 1.4 1.48 189,500
CSUML 5.66 6.14 5.5 5.82 307,000
CWSM 7.74 8.65 8 8.47 19,000
CYAN 52.62 52.5 50.7 51.31 28,500
DAAG 7.5 8.5 8.4 8.5 9,500
DAWH 35.06 35.19 34.8 34.88 204,500
DBCI 2.38 2.69 2.4 2.55 732,500
DCH 2.39 3 2.37 2.86 1,020,000
DCL 5.07 5.2 4.97 5.05 1,547,500
DCM 2.4 2.6 2.49 2.6 17,500
DEL 2.39 3.19 2.34 2.89 549,500
DFML 2.85 3.35 3.06 3.23 6,660,500
DFSM 3.5 3.6 3.3 3.49 736,000
DGKC 53.78 54.09 53.3 53.51 2,411,000
DGKC-CDEC 54.48 0 0 54.19 0
DGKC-CJAN 55.05 0 0 54.74 0
DGKC-CNOV 53.92 0 0 53.63 0
DGKC-NOV 53.97 54.2 53.51 53.64 675,500
DINT 27.91 29.3 28.5 29.3 20,500
DKTM 4.32 5.15 4.3 4.91 96,000
DLL 49 50.49 48.56 49.67 63,000
DMTM 7.35 8.35 7.9 8.35 47,500
DNCC 4.96 5.1 4.65 5.01 34,500
DOL 4.11 4.51 4.11 4.46 729,500
DSFL 2.21 2.39 2.22 2.34 3,432,000
DSIL 3.73 4.73 3.65 4.73 3,307,000
DSL 6 6.25 5.81 6.06 111,000
DSML 7.05 8.05 7.5 7.5 8,000
DWAE 3.74 3.77 3.73 3.77 21,500
DWSM 3.92 4.3 3.76 3.88 478,000
DWTM 7.25 8.25 8.25 8.25 6,000
DYNO 19.1 19.9 19.35 19.88 13,500
ECOP 7.64 7.5 7.48 7.5 13,500
EFLTFC3 97.4098 0 0 97.4098 0
EFOODS 77.28 78.6 76.75 78.2 2,111,500
EFUG 87.9 88 87 88 6,000
EFUL 87.6 89 88.1 88.1 16,500
ELSM 50.9 53.44 53.4 53.44 28,000
EMCO 3.8 3.99 3.64 3.9 19,500
ENGRO 95.05 95.9 94.5 94.81 1,653,300
ENGRO-CDEC 96.29 0 0 96.01 0
ENGRO-CJAN 97.29 0 0 97 0
ENGRO-CNOV 95.3 0 0 95.02 0
ENGRO-NOV 95.33 96 94.85 95.07 884,500
ENGROTFC 100.5142 0 0 100.5142 0
ENGROTFC2 100.5463 0 0 100.5463 0
EPCL 9.05 9.49 9.03 9.31 1,460,500
ESBL 2.43 2.94 2.45 2.82 738,500
EXIDE 330 338 330 330 1,400
FABL 9.82 10.82 9.83 10.76 2,840,500
FASM 80.85 84.89 84.89 84.89 3,500
FATIMA 25.71 25.95 25.6 25.63 389,500
FCCL 6.97 7.19 6.81 6.97 61,735,500
FCSC 3.72 4.71 3.6 4.51 5,684,000
FDIBL 1.88 2.1 1.91 2.09 358,000
FDMF 6.34 6.58 6.25 6.53 282,500
FECM 3.4 3.9 3.4 3.4 21,000
FECTC 35.93 36.5 35 35.48 80,500
FEM 3.21 3.35 3.01 3.07 911,500
FEROZ 80 80.3 80.1 80.3 1,000
FFBL 36.18 36.35 36.01 36.19 672,500
FFBL-CDEC 36.65 0 0 36.65 0
FFBL-CJAN 37.03 0 0 37.02 0
FFBL-CNOV 36.27 0 0 36.27 0
FFBL-NOV 36.27 36.95 35.99 36.35 9,000
FFC 112.6 113.25 112.63 112.95 504,100
FFC-CDEC 114.07 0 0 114.38 0
FFC-CJAN 115.25 0 0 115.55 0
FFC-CNOV 112.89 0 0 113.2 0
FFC-NOVB 112.95 113.59 113.25 113.42 64,000
FFLM 2.75 3.1 2.75 2.75 7,500
FHAM 7.61 7.65 7.65 7.65 11,000
FHBM 9.5 9.7 9.6 9.7 4,000
FIBLM 1.5 1.5 1.5 1.5 5,000
FLYNG 3.82 3.92 3.71 3.82 100,000
FNBM 5.26 5.5 5.35 5.46 17,500
FNEL 4.33 4.7 4.4 4.7 109,500
FPJM 3.5 3.5 3.4 3.4 19,500
FRCL 4.25 4.05 3.55 4.05 2,500
FTSM 1 1.11 1.1 1.11 7,500
FZCM 100 102 102 102 500
GADT 106.13 111.43 108.9 111.43 153,500
GAIL 3 3.45 3.45 3.45 1,500
GAMON 3.51 3.48 3.26 3.4 32,000
GASF 5.88 5.96 5.7 5.9 39,500
GATI 116 115 115 115 1,000
GATM 25.39 25.75 25 25.23 33,500
GFIL 5.7 6.65 5.76 6.45 12,000
GGL 12.94 13 12.76 12.84 122,500
GHGL 50.5 51 51 51 1,000
GHNI 10.29 10.25 9.29 9.39 48,500
GHNL 5.07 5.1 4.51 4.7 141,500
GLAXO 73.08 73.99 72.41 72.82 55,000
GRAYS 40.93 42.97 42.97 42.97 15,000
GSPM 8.42 8.8 7.42 7.6 219,000
GTYR 25.38 26.2 25.7 25.99 5,500
GUSM 6.79 6.71 6.25 6.25 13,500
GUTM 17.21 17.65 16.75 17.65 5,500
GVGL 19.8 19.75 19.75 19.75 1,000
GWLC 12.5 12.9 11.5 11.73 91,000
HABSM 27.27 27.61 27.3 27.53 41,500
HADC 2.44 2.85 2.35 2.36 107,500
HAL 23 23 22.9 23 2,500
HBL 108.75 109 108.6 108.82 14,900
HCAR 14.47 15.47 14.99 15.47 427,000
HICL 13.01 13.9 13.1 13.52 31,000
HINO 80.74 84.5 80.02 84 23,000
HIRAT 10.49 11.49 10.95 11.49 48,500
HMB 17.85 18.2 17.85 17.98 7,000
HMIM 5.21 6.19 5.25 5.69 271,500
HSPI 20.31 20.25 19.92 20.02 10,500
HUBC 44.04 44.4 43.7 43.86 1,835,500
HUBC-CDEC 44.62 0 0 44.41 0
HUBC-CJAN 45.08 0 0 44.87 0
HUBC-CNOV 44.16 0 0 43.96 0
HUBC-NOV 44.16 43.8 43.8 43.8 3,000
HUSI 5.5 4.75 4.75 5.5 500
ICCT 3.34 3.65 2.48 3.6 151,500
ICI 173.95 173.01 172.52 172.65 18,000
ICIBL 1.58 1.63 1.4 1.49 1,152,500
IDRT 11.1 12.1 10.99 12.1 54,000
IDSM 12.42 13.42 12.8 13.42 7,500
IDYM 538.91 560 550 555 300
IFSL 11.39 10.72 10.71 10.71 1,500
IGIBL 2.24 2.45 2.25 2.39 738,000
IGIIL 114.55 120 108.83 118.39 535,000
ILTM 716.97 752 681.13 750 1,300
INDU 258.5 271.42 266.85 271.42 26,100
INIL 33 34.13 33.01 34 98,000
INKL 7.25 7.25 6.95 6.95 3,500
ISIL 123.5 127.9 127.88 127.9 2,000
ISL 11.75 11.9 11.71 11.8 12,000
ISTM 14.51 15.51 15.25 15.51 33,500
JDMT 39.56 41.53 40.99 41.53 13,000
JDWS 124.5 127.99 127.99 127.99 500
JKSM 21.5 22.57 22 22.57 24,000
JOPP 9.08 10.05 10.05 10.05 500
JPGL 1.8 1.85 1.7 1.81 325,000
JSBL 6.01 6.08 5.95 6 654,000
JSCL 15.64 15.95 15.47 15.53 6,020,000
JSGCL 34.5 34.6 34.6 34.6 500
JSGF 8.25 8.54 8.25 8.25 8,000
JSIL 8.68 8.8 8.65 8.71 496,000
JSVFL 8.79 8.9 8.8 8.9 81,000
JUBS 7.6 8 8 8 500
KAPCO 47.08 47.3 47.13 47.15 8,000
KASBB 2.27 2.3 2.15 2.17 242,500
KASBSL 5.33 5.7 5.1 5.59 741,000
KCL 9.46 8.46 8.46 8.46 6,500
KESC 6.05 6.15 5.85 5.9 1,707,000
KESCTFC2 100 0 0 100 0
KML 8.2 9.2 8.81 9.2 235,500
KOHC 61 62.29 60.45 60.52 187,500
KOHE 25.44 24.17 24.17 24.17 1,000
KOHP 3.14 3.55 3.02 3.3 386,000
KOHS 5.65 6.5 5.7 5.73 23,000
KOHTM 14.58 15.58 14.01 15.58 157,000
KOIL 3.63 4.35 3.2 4.16 3,087,500
KOSM 8.27 9.27 8.25 9.2 79,000
KSBP 69.75 69.8 68 68.36 18,500
KSE30-DEC 13222.88 13201 13171 13185.33 595
KTML 15.1 16.1 14.9 16.1 3,238,500
LMSM 4.35 5.24 4.75 4.8 18,000
LOTPTA 7.16 7.23 7.1 7.13 1,095,000
LOTPTA-NOV 7.16 7.23 7.12 7.15 35,500
LPCL 5.4 5.51 5.32 5.33 4,219,500
LUCK 142.01 143 141 141.83 352,200
LUCK-CDEC 143.87 0 0 143.62 0
LUCK-CJAN 145.35 0 0 145.1 0
LUCK-CNOV 142.38 0 0 142.15 0
LUCK-NOV 142.22 142.95 141.4 142 34,500
MACFL 23.18 24.33 23.05 24.33 157,000
MARI 99.05 99.85 98.01 98.7 43,500
MBF 10.66 10.6 10.6 10.6 5,000
MCB 187.12 187 184.5 185 119,400
MCB-CDEC 189.57 0 0 187.34 0
MCB-CJAN 191.53 0 0 189.26 0
MCB-CNOV 187.61 0 0 185.41 0
MCB-NOV 187.28 187 185.45 185.85 11,500
MDTL 4.85 4.81 4.6 4.6 14,500
MEBL 30 29.99 29 29.99 7,500
MEHT 99 102 101 101.25 21,500
MFFL 350 366 365 366 700
MFTM 3.18 3.39 2.95 3.3 204,000
MIRKS 45 45.7 45.7 45.7 500
MLCF 15.24 15.59 14.26 15.47 31,636,000
MODAM 1.5 2.14 1.4 1.99 560,000
MOON 8.9 9 8 9 1,500
MQTM 18.98 19.75 19.25 19.6 119,000
MRNS 45.98 47.43 45.5 46.33 39,000
MSOT 30.06 30.45 29.45 30 5,000
MTIL 3.15 3.35 2.82 3.12 250,000
MTL 568.24 570.9 552 555.85 23,200
MUBT 2.75 3.05 2.42 2.99 18,500
MUREB 147.38 150 150 150 200
MWMP 3.1 3.19 2.95 3.15 11,500
MZSM 4.95 5.7 5.25 5.53 230,500
NAGC 49.1 51.5 51.5 51.5 2,000
NATF 287.94 290 280 283.15 8,700
NATM 24.75 23.52 23.52 23.52 500
NBP 46.92 47.2 46.85 47 1,286,000
NBP-CDEC 47.53 0 0 47.59 0
NBP-CJAN 48.02 0 0 48.08 0
NBP-CNOV 47.04 0 0 47.1 0
NBP-NOV 47.04 47.2 46.9 47.12 46,500
NCL 31.63 33.21 32.3 33.21 3,423,500
NCPL 18.51 18.6 18.11 18.31 299,000
NETSOL 17.39 17.55 17.3 17.37 240,000
NEXT 5.41 5.98 5.05 5.48 8,500
NIB 2.25 2.28 2.2 2.23 2,696,000
NIBTFC 100.801 0 0 100.801 0
NICL 3.46 3.79 3.42 3.64 1,784,000
NML 63.27 64.4 63 63.32 4,397,000
NML-CDEC 64.1 0 0 64.12 0
NML-CJAN 64.76 0 0 64.78 0
NML-CNOV 63.44 0 0 63.46 0
NML-NOV 63.34 64.5 63.11 63.52 906,000
NPL 17.15 17.19 17 17.05 67,500
NRL 209.53 210.22 208 208.14 18,600
OGDC 187.43 188.35 186.01 186.25 62,100
OGDC-CDEC 189.88 0 0 188.6 0
OGDC-CJAN 191.84 0 0 190.54 0
OGDC-CNOV 187.92 0 0 186.67 0
OGDC-NOV 187.66 187.75 186.6 186.9 9,500
OLPL 14.25 14.25 14.25 14.25 1,500
OLSM 6.09 6.6 6.05 6.51 401,000
PACE 3.07 3.22 3 3.2 3,788,000
PAEL 7.84 7.95 7.65 7.7 165,500
PAKD 60.65 59 59 59 1,000
PAKL 1.65 1.4 1.35 1.35 2,000
PAKRI 23.64 23.84 23.4 23.46 269,000
PAKT 71 70.7 70 70.7 13,500
PASL 2.73 3.73 2.79 3.73 8,569,500
PASM 9.65 10.2 9.55 10.02 90,500
PCAL 51 52.98 51 52.98 6,000
PEF 9.01 9.05 9 9 52,500
PGCL 150.23 157.74 155.1 157.73 15,500
PGF 13.51 13.7 13.5 13.51 155,000
PIAA 2.54 2.73 2.44 2.7 2,022,000
PICT 181.97 185 180 184.6 16,100
PIF 6.49 6.49 6.3 6.49 21,500
PINL 8.78 9 8.76 8.88 25,500
PIOC 17.46 17.7 17.25 17.39 359,000
PKGI 18 18.89 17.01 17.5 4,000
PKGP 17.6 17.8 17.5 17.65 109,000
PKGS 151.32 151.49 150 150.08 16,000
PMI 1.42 1.49 1.31 1.43 22,500
PMPK 122.34 128 120.1 120.72 800
PMRS 40.42 42.44 42.25 42.44 5,000
PMTFC6 99.0047 0 0 99.0047 0
PNGRS 3.36 3.45 3.2 3.42 44,000
PNSC 19.48 20.48 20.02 20.48 146,500
POL 422.61 424.5 421.5 421.52 118,700
POL-CDEC 428.14 0 0 426.85 0
POL-CJAN 432.56 0 0 431.24 0
POL-CNOV 423.72 0 0 422.46 0
POL-NOV 423.8 424.25 421.9 422.22 38,000
PPL 175.47 176 175 175.19 428,200
PPL-CDEC 177.77 0 0 177.4 0
PPL-CJAN 179.6 0 0 179.23 0
PPL-CNOV 175.93 0 0 175.58 0
PPL-NOV 175.59 175.86 173 175.51 10,500
PPP 39.5 40.75 39.75 40.75 2,500
PRL 70.25 70.23 69.11 69.55 27,000
PRWM 25.45 26.45 25 26.21 12,500
PSMC 84.86 89.1 89.1 89.1 38,500
PSO 216.78 217.5 215.01 215.95 179,200
PSO-CDEC 219.62 0 0 218.68 0
PSO-CJAN 221.88 0 0 220.93 0
PSO-CNOV 217.35 0 0 216.43 0
PSO-NOV 217.47 217.01 216.01 216.88 12,500
PTC 17.96 18.2 17.78 18.01 1,781,500
PTC-CDEC 18.19 0 0 18.24 0
PTC-CJAN 18.38 0 0 18.43 0
PTC-CNOV 18.01 0 0 18.05 0
PTC-NOV 18 18.1 17.81 18.04 186,000
QUAT 21.4167 21.75 21.75 21.75 0
QUET 27.73 29.11 29.11 29.11 500
QUICE 11 11.29 10.52 10.66 1,009,000
RAVT 2.75 2.95 2.6 2.86 883,000
RCML 35 36.75 36.75 35 1,000
REDCO 4.04 5.04 4 5.03 80,000
REST 15.1227 16.12 16.12 16.12 0
REWM 20.67 21.7 20.05 21.7 39,500
RICL 9.25 9.75 9.4 9.7 26,000
RMPL 3550 3700 3600 3700 300
RUPL 26 26 26 26 6,500
SAIF 21 22.05 21.5 22.05 364,500
SALT 84.832 89.07 89.07 89.07 0
SANE 4.26 4.25 4.25 4.25 11,500
SARC 4.24 4.25 4.25 4.25 1,000
SAZEW 22.23 23.34 21.5 22.62 81,500
SBL 2.4 2.48 2.44 2.47 44,000
SCBPL 12 12.25 12.15 12.23 6,000
SCLL 5.29 5.65 5.49 5.5 9,500
SEARL 42.94 43.5 43 43.03 86,000
SEL 22.89 23.4 23.4 23.4 1,000
SEPCO 1.56 1.6 1.49 1.5 626,500
SEPL 50 50.06 50 50 4,500
SFAT 7.05 6.05 6.05 6.05 500
SFL 159.22 167.18 167.18 167.18 35,100
SGML 11.77 12.11 11.7 11.7 6,000
SGPL 1.36 1.38 1.25 1.38 1,500
SHCI 2.01 2.55 2 2.5 147,000
SHDT 24.1284 25.33 25.33 25.33 0
SHEL 134.43 136.99 133.99 134.43 6,800
SHJS 76 79.8 79 79.8 4,000
SHSML 14.14 14 14 14 1,500
SIEM 750 787.5 720 731.15 9,000
SILK 2.12 2.19 2.11 2.15 1,750,500
SING 16 16.25 16.05 16.25 1,000
SITC 177.87 179 175 175.96 15,200
SKFL 6.7 7.7 6.75 6.77 30,000
SKRS 4.81 4.85 4.85 4.85 500
SLYT 20.06 21.06 21.05 21.06 9,500
SMBL 2.97 3.1 2.9 3 253,500
SMTM 7.45 8.45 7.9 8.45 729,000
SNAI 51.73 51.01 51.01 51.01 500
SNBL 7.73 7.84 7.75 7.78 220,000
SNGP 23.17 23.1 22.61 22.7 55,500
SPL 10.07 10.98 10.03 10.64 822,000
SPLC 2.35 2.2 1.9 1.94 161,500
SRSM 8.5 8.52 8.25 8.25 2,500
SRVI 165.28 164.5 163 163.25 1,000
SSGC 21.32 21.35 21.05 21.09 39,000
SSIC 6.8 7.78 6.99 7.71 69,000
SSML 9.26 9.9 9 9.67 686,500
STJT 41.3 43.24 43.24 43.24 1,500
STML 38.46 40.38 40.38 40.38 1,000
STPL 7.02 7.26 7.26 7.26 500
SURC 56.01 58.81 58.8 58.81 10,000
SUTM 164.81 173.05 173.05 173.05 1,500
SZTM 27.78 29.16 27.78 29.16 4,000
TATM 24.81 25.82 25.82 25.82 0
TCLTC 33.79 35.27 33.8 33.85 3,500
TDIL 8.78 8.83 8.5 8.66 6,500
TELE 2.76 2.87 2.67 2.82 608,000
TGL 17.36 17.35 17.16 17.2 53,500
THALL 111.51 112.87 110 110.08 296,500
TPL 8.42 8.69 8.45 8.51 56,500
TREET 71.15 72 67.6 68.25 22,500
TREI 2.7 2.95 2.45 2.76 546,000
TRG 4.24 4.3 4.14 4.24 1,014,000
TRIBL 1.3 1.9 1.48 1.48 8,500
TRSM 2.8 2.94 2.94 2.94 500
TSBL 1.52 2.52 2.52 2.52 5,000
TSMF 1.49 1.3 1.3 1.3 2,000
TSPL 1.41 1.38 1.3 1.35 33,000
UBL 77.03 77.5 76.65 77.17 386,000
UBL-CDEC 78.04 0 0 78.15 0
UBL-CJAN 78.84 0 0 78.95 0
UBL-CNOV 77.23 0 0 77.34 0
UBLTFC4 102.4744 0 0 102.4744 0
UNIC 14.07 15 14.5 15 9,000
UPFL 3780 3960 3960 3960 20
UVIC 3.7 3.7 3.7 3.7 500
WTCL 2.69 2.75 2.52 2.61 109,500
WTL 2.7 2.75 2.6 2.71 987,000
WYETH 945 930 925 926 150
YOUW 4.11 4.5 4 4 259,500
ZAHT 14.7 15.7 15 15.5 13,500
ZTL 5.66 5.5 5.1 5.5 7,000
Total Turnover 255,212,065

Share/Bookmark
Posted by Rashid Malik at 6:34 PM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)