Thursday, November 29, 2012

KSE EOD Daily Share Price Data - 28/11/2012

For: November 28, 2012
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 6.6 6.92 6.55 6.59 421,500
AASM 19 20 19.9 20 20,000
AATM 4.8 4.25 4.15 4.16 12,500
ABL 69.94 70.25 69 70.03 53,500
ABOT 226 226 226 226 1,000
ACPL 105.1 110 106.6 107.04 287,000
ADAMS 24.74 24.5 24.5 24.5 500
ADMM 30 30.75 29.5 29.5 3,500
ADOS 10.72 11 10.89 10.92 26,000
AGIC 15.75 16 15.16 15.48 184,500
AGIL 86.9 87 85 85.01 12,000
AGL 12.35 12.7 12.35 12.36 46,000
AGSML 13.5733 12.58 12.58 12.58 500
AGTL 220 224.5 217 219.55 18,900
AHCL 26.01 26.14 25.36 25.48 1,920,500
AHCL-CDEC 26.32 0 0 25.77 0
AHCL-CJAN 26.59 0 0 26.04 0
AHCL-CNOV 26.05 0 0 25.51 0
AHCL-DEC 26.26 26.45 25.7 25.79 140,500
AHCL-NOV 26 26.15 25.45 25.59 129,000
AHI 15.9 15.9 15.76 15.76 8,500
AHL 29.96 30.3 29.3 29.46 298,000
AHTM 17.4 18.4 18.4 18.4 13,500
AICL 70.47 71.88 70.99 71.23 801,500
AICL-CDEC 71.3 0 0 72.05 0
AICL-CJAN 72.03 0 0 72.78 0
AICL-CNOV 70.57 0 0 71.31 0
AICL-DEC 71.02 72.75 71.8 71.95 135,000
AICL-NOV 70.72 71.9 70.3 71.18 122,500
AKBL 16.63 16.73 16.43 16.48 483,500
AKBL-CDEC 16.83 0 0 16.67 0
AKBL-CJAN 17 0 0 16.84 0
AKBL-CNOV 16.65 0 0 16.5 0
AKBL-DEC 16.85 17.61 16.65 16.65 40,000
AKBL-NOV 16.75 16.75 16.45 16.49 37,500
AKGL 10.99 11.99 11 11.99 23,000
AKZO 84 84 83.5 83.5 1,500
ALICO 36.4 37.44 34.58 37.44 1,500
ALTN 10 10.45 10 10.45 1,500
AMBL 13.37 13 12.37 12.76 132,000
AMTEX 3.22 3.43 2.98 3.15 1,828,000
ANL 8.69 8.87 8.51 8.54 2,923,500
APL 522.1 523 517.06 518.51 2,300
APOT 10.53 11.53 11.53 11.53 500
ARUJ 7.5 7.8 7.7 7.8 4,000
ASL 11.12 11.38 10.95 11 14,000
ASLPS 9.74 10 9.5 9.94 9,000
ATBA 235 231 230.31 230.45 700
ATIL 47.22 47.3 46.5 46.5 10,500
ATLH 142.18 141.99 140 140 1,800
ATRL 164.42 165.88 162.5 163.16 704,700
ATRL-CDEC 166.37 0 0 165.03 0
ATRL-CJAN 168.07 0 0 166.72 0
ATRL-CNOV 164.66 0 0 163.34 0
ATRL-DEC 166.34 167.5 164.5 165.1 133,000
ATRL-NOV 164.75 166 163.07 163.64 129,500
BAFL 16.56 16.65 16.11 16.22 3,778,000
BAFL-CDEC 16.76 0 0 16.41 0
BAFL-CJAN 16.93 0 0 16.57 0
BAFL-CNOV 16.58 0 0 16.24 0
BAFL-DEC 16.75 16.75 16.36 16.44 222,500
BAFL-NOV 16.57 16.6 16.21 16.27 130,000
BAHL 29.8 31 29.9 30.4 256,500
BAHL-CDEC 30.15 0 0 30.75 0
BAHL-CJAN 30.46 0 0 31.06 0
BAHL-CNOV 29.84 0 0 30.43 0
BAHLTFC2 102.85 0 0 102.85 0
BAPL 10 10 10 10 1,500
BATA 1565.55 1643 1620 1637.67 2,550
BCL 34.51 36.23 35.51 36.23 12,000
BCML 30.03 31.53 31.53 31.53 2,500
BERG 21.2 21.99 20.52 21.78 131,500
BGL 4.85 5.69 4.85 5.38 321,000
BHAT 282 290 275 275 1,400
BIFO 70.17 68.15 68.15 68.15 1,000
BILF 6.93 7.93 7.34 7.93 150,000
BIPL 9.28 9.35 9.1 9.11 294,500
BNWM 61.53 63 58.46 61.39 26,000
BOK 7.17 7.26 7.1 7.16 3,500
BOP 8.87 8.99 8.78 8.8 1,320,000
BPL 37.8 37.5 37.05 37.15 11,500
BROT 4.6 4.45 3.96 4.18 100,000
BRR 3.66 3.8 3.6 3.6 86,000
BTL 122 125 120 123.99 12,500
BWHL 30.45 31.97 31.75 31.97 32,000
BYCO 10.22 10.69 10.09 10.31 6,229,000
CCM 31.1 32.65 31.4 32.65 1,500
CENI 14.99 14.8 14.17 14.8 14,000
CEPB 27.29 27.65 26.8 27.08 55,500
CFL 27.5 26.13 26.13 26.13 5,000
CHAS 10.6 11.3 10.75 10.79 24,500
CHBL 4.82 4.94 4.07 4.27 991,500
CHCC 47.27 49.63 48.49 49.53 2,155,000
CJPL 2.64 2.73 2.1 2.5 102,500
CLCPS 1.48 1.75 1.3 1.55 3,218,500
CLOV 76 75.05 75.05 75.05 500
CML 6.16 6.55 5.4 6.03 5,236,500
COLG 1300 1300 1300 1300 750
CPAL 2.11 2 2 2 5,000
CPL 262 262 257.55 260.5 1,800
CPPL 39.36 40.25 39.2 39.28 36,000
CRTM 18.97 18.99 18.1 18.99 2,000
CSAP 30.58 31.5 30.21 30.38 365,500
CSIL 4.39 3.6 3.6 3.6 1,000
CSM 1.57 1.6 1.46 1.49 146,000
CSUML 5.8 5.86 5.51 5.55 88,000
CWSM 8.33 8.5 7.5 7.89 48,500
CYAN 51.12 51.99 51.3 51.3 18,500
DADX 42.5 44.45 41.77 44.15 4,000
DAWH 34.63 35.8 34.76 35.17 1,050,500
DBCI 2.81 3.41 2.88 3.05 2,528,000
DCH 2.83 3.19 2.9 2.93 540,000
DCL 5.18 5.9 5.28 5.48 19,497,000
DCM 2.59 2.41 2.21 2.28 6,500
DEL 2.54 2.65 2.4 2.46 46,000
DFML 2.99 3.05 2.85 2.92 654,500
DFSM 3.7 3.85 3.55 3.56 460,000
DGKC 55.4 55.71 54.72 55.14 10,237,500
DGKC-CDEC 56.06 0 0 55.77 0
DGKC-CJAN 56.63 0 0 56.34 0
DGKC-CNOV 55.48 0 0 55.2 0
DGKC-DEC 55.92 56.2 55.35 55.56 2,736,000
DGKC-NOV 55.46 55.75 54.85 55.08 2,275,000
DINT 32.29 32 30.68 30.75 117,000
DLL 48 49.9 49.15 49.9 2,500
DMTM 9.35 8.5 8.35 8.35 2,500
DMTX 7 7.5 6.8 7 6,000
DNCC 4.83 5.58 4.93 5.32 338,500
DOL 4.53 4.73 4.5 4.62 267,000
DSFL 2.3 2.37 2.22 2.26 1,467,500
DSIL 4.23 4.55 4 4.08 1,691,000
DSL 5.73 5.9 5.5 5.69 131,500
DSML 5.6 5.6 5.6 5.6 1,500
DWSM 3.76 4 3.7 3.9 25,500
DWTM 10.25 11.19 9.25 9.25 1,000
DYNO 18.66 18.61 17.66 17.68 170,000
ECOP 7.25 6.83 6.81 6.83 1,500
EFOODS 80.75 84.78 80.7 84.66 13,767,500
EFUG 87.1 88.5 87.25 87.25 8,000
EFUL 88 87.9 86.01 87.3 4,500
ELCM 13.5 14.3 14.3 14.3 0
ELSM 58.91 61.85 56.25 58.9 54,000
EMCO 4.65 5 4.5 4.97 112,000
ENGRO 95.27 99.91 95.65 97.53 14,507,000
ENGRO-CDEC 96.4 0 0 98.65 0
ENGRO-CJAN 97.38 0 0 99.66 0
ENGRO-CNOV 95.41 0 0 97.64 0
ENGRO-DEC 96.02 100.82 96.06 98.31 6,208,500
ENGRO-NOV 95.26 99.95 95.3 97.51 3,216,500
ENGROTFC 100.5142 0 0 100.5142 0
ENGROTFC2 100.4261 0 0 100.4261 0
EPCL 9.17 10.17 9.11 10.17 5,388,000
ESBL 2.88 3.1 2.95 3.06 416,500
EWLA 4.64 5 4.99 5 72,000
EXIDE 325 330 320 330 600
FABL 11.24 11.35 11.03 11.1 434,500
FASM 87.5 86.99 83.15 84 12,000
FATIMA 26.09 26.38 25.99 26.17 1,984,500
FCCL 6.9 7.07 6.89 6.94 40,180,000
FCSC 3.87 4.08 3.77 3.8 83,500
FDIBL 1.98 2.2 1.9 2.06 183,500
FDMF 6.61 6.89 6.51 6.82 233,500
FECM 3.7 3.99 3.6 3.9 10,000
FECTC 37.48 39.3 37.5 37.69 391,000
FEM 4.23 4.25 3.75 3.76 123,500
FFBL 36.05 36.57 36.06 36.18 1,775,000
FFBL-CDEC 36.48 0 0 36.59 0
FFBL-CJAN 36.85 0 0 36.97 0
FFBL-CNOV 36.1 0 0 36.22 0
FFBL-DEC 36.52 36.95 36.46 36.61 246,500
FFBL-NOV 36.15 36.51 36.1 36.15 162,500
FFC 112.35 112.75 112.2 112.26 911,600
FFC-CDEC 113.68 0 0 113.55 0
FFC-CJAN 114.84 0 0 114.71 0
FFC-CNOV 112.52 0 0 112.38 0
FFC-DEC 113.65 114 113.25 113.63 66,500
FFC-NOVB 112.5 112.6 112.4 112.5 9,000
FFLM 2.6 2.95 2.95 2.95 1,000
FHAM 7.75 7.75 7.75 7.75 5,000
FLYNG 3.85 4.72 3.9 4.46 4,755,500
FNBM 5.24 5.65 5.01 5.22 118,000
FNEL 4.6 4.7 4.4 4.55 16,500
FPJM 3.49 4.2 3.49 4.1 37,000
FPRMR 3.1 3.25 3 3.22 5,373
FRCL 4.05 4.1 4 4 4,500
FRSM 27.3 28.66 27.5 28.58 29,000
FTHM 103.5 108.67 108.67 103.5 100
FTSM 1.55 1.51 1.4 1.4 24,000
FUDLM 8.2 8.5 8.3 8.5 8,000
FZCM 112.45 118.07 118.07 118.07 500
FZTM 222.5 233.5 233.5 233.5 300
GADT 116.19 119 111 117.35 115,000
GAIL 3.41 3.01 3.01 3.01 1,500
GAMON 3.75 4.25 3.9 3.9 98,500
GASF 6.09 6.2 6.04 6.18 96,000
GATM 24.68 24.25 23.75 24.1 5,000
GFIL 6.45 6.3 5.8 6 16,000
GGL 13.66 13.75 13.41 13.54 338,000
GHGL 50.69 50.6 50.11 50.54 3,500
GHNI 10 10.15 9.65 9.7 13,500
GHNL 4.49 4.5 4.4 4.41 21,000
GLAXO 72.03 72.5 71.88 72.29 27,500
GLPL 108.3 102.89 102.89 102.89 1,500
GRAYS 47.36 49.72 49.72 49.72 3,000
GSPM 7.19 7.25 7 7.05 40,000
GTYR 25.25 26 25 26 45,000
GUSM 6.25 6.1 5.75 5.75 33,500
GUTM 16.52 16 16 16 2,000
GWLC 9.76 10.76 10.1 10.76 270,500
HABSM 27.25 27.5 27.02 27.11 30,000
HADC 2.5 2.69 2.45 2.46 30,500
HAL 23 23.9 23.05 23.05 4,500
HBL 108.29 109 108.26 108.33 250,400
HCAR 15.54 16.54 16 16.54 941,500
HICL 13.49 13.47 12.96 12.99 115,500
HINO 82.85 81.4 81.4 81.4 4,500
HIRAT 12.16 11.95 11.4 11.46 14,500
HMB 18.18 18.5 18.07 18.07 30,500
HMIM 5 4.9 4.2 4.88 6,500
HSPI 20.07 20.19 20.06 20.19 10,000
HUBC 43.65 44.1 43.6 43.8 2,573,000
HUBC-CDEC 44.17 0 0 44.3 0
HUBC-CJAN 44.62 0 0 44.76 0
HUBC-CNOV 43.71 0 0 43.85 0
HUBC-DEC 44.45 44.47 44.47 44.47 1,000
HUBC-NOV 43.73 43.97 43.95 43.96 3,000
HUMNL 23.5 23.5 23.5 23.5 500
HUSS 22 23 23 23 500
HWQS 11.5 10.5 10.5 10.5 1,500
IBLHL 26 24.8 24.71 24.76 1,000
ICCT 3.85 4 3.4 3.8 23,000
ICI 172.83 174 172.5 173.54 17,100
ICIBL 1.49 1.92 1.65 1.74 5,559,000
ICL 30.7 32.23 32.23 32.23 500
IDEN 5 5.9 4 4.65 1,350,000
IDRT 11.96 12.58 11 11.03 25,000
IDSM 15.42 16 14.61 14.7 11,000
IDYM 555 582.75 565 574.55 1,000
IFSL 11.01 12.01 11.16 12 51,500
IGIBL 2.22 2.4 2.22 2.23 872,000
IGIIL 118.5 121.45 118.5 119.45 106,500
ILTM 823 864.15 861 864.15 200
INDU 259.42 264 260 261.68 5,400
INIL 33.77 34 33.5 33.5 30,500
ISIL 127.9 130 130 127.9 2,000
ISL 11.99 11.8 11.77 11.8 107,000
ISTM 17.51 18.51 17.4 17.8 51,000
JATM 5 5.35 5.35 5 4,500
JDMT 45.78 48.06 46.5 48 80,500
JDWS 128 126 126 126 10,400
JKSM 24.87 26.11 26 26.11 49,000
JLICL 90 89.01 89 89 5,000
JPGL 1.99 2.17 1.95 1.99 1,912,500
JSBL 5.75 5.93 5.75 5.76 500,000
JSCL 15.73 16.09 15.61 15.68 7,115,000
JSGCL 35.5 36.25 35.5 36 3,500
JSGF 8.66 8.9 8.51 8.6 132,000
JSIL 8.6 8.88 8.56 8.58 632,500
JSVFL 8.87 9.22 8.87 9 107,000
KAPCO 47.53 48.5 47.5 48.15 124,500
KASBB 2.32 2.38 2.3 2.3 244,000
KASBM 3.75 3.87 3.87 3.87 7,000
KASBSL 4.91 5.15 4.85 5.01 102,500
KESC 6.56 7.17 6.4 6.62 35,091,000
KESCTFC2 100 0 0 100 0
KHTC 55.84 58.2616 58.2616 58.2616 0
KML 10 9.9 9 9.68 404,500
KOHC 64.2 67.41 65.51 65.78 567,000
KOHE 23.2 23.01 22.51 22.71 18,000
KOHP 3.61 3.65 3.39 3.46 93,500
KOHTM 15.24 14.9 14.31 14.55 24,000
KOIL 4.71 4.7 4.1 4.13 1,062,000
KOSM 8.7 8.4 7.7 7.7 7,500
KSBP 67.5 67.3 67 67 8,500
KSE30-DEC 13280 13360 13250 13346.25 510
KSTM 3.11 2.8 2.7 2.7 12,000
KTML 17.93 18.35 16.93 17.05 1,138,500
LEUL 5 5.01 5 5 3,000
LINDE 153.37 155 153.8 154 2,500
LMSM 5.5 5.1 4.53 5 13,500
LOTPTA 7.15 7.4 7.16 7.17 3,921,000
LOTPTA-DEC 7.25 7.5 7.26 7.26 89,500
LOTPTA-NOV 7.13 7.4 7.15 7.19 67,500
LPCL 5.31 5.54 5.3 5.38 15,252,500
LUCK 144.41 146 142.5 143.11 2,258,500
LUCK-CDEC 146.12 0 0 144.75 0
LUCK-CJAN 147.61 0 0 146.23 0
LUCK-CNOV 144.62 0 0 143.27 0
LUCK-DEC 145.5 146.99 144 144.48 271,000
LUCK-NOV 144.35 145.7 142.99 143.45 231,500
MACFL 24.32 24.75 24 24.46 37,000
MARI 98.54 100.74 98.5 98.95 229,500
MBF 10.7 10.61 10.6 10.6 6,500
MCB 186.5 188.5 187 188.08 145,400
MCB-CDEC 188.71 0 0 190.24 0
MCB-CJAN 190.64 0 0 192.18 0
MCB-CNOV 186.78 0 0 188.29 0
MCB-DEC 187.4 189.5 188.5 189.5 3,000
MCB-NOV 186.7 188.79 187.65 188.01 18,500
MDTL 5.16 5.75 5.15 5.15 14,000
MEBL 29.39 29.6 29.31 29.31 26,500
MEHT 101 101.95 101.95 101 200
MFTM 3.34 3.4 3 3 146,500
MIRKS 49.38 51.84 50 51.56 12,000
MLCF 16.61 16.88 15.76 16.09 4,990,500
MODAM 1.88 1.95 1.81 1.9 70,000
MQTM 20.1 19.9 19.25 19.3 52,500
MRNS 51.07 53.62 52.5 53.62 17,000
MSOT 28.76 29.3 29.3 29.3 500
MTIL 3.17 3.1 2.75 2.81 75,500
MTL 561.56 566 559 561.54 31,300
MUBT 3.47 3.06 2.57 2.61 104,500
MUREB 157.5 160 150 152.5 400
MWMP 3.91 3.9 3.54 3.61 55,500
MZSM 6.99 7.68 6.7 6.99 256,500
NAGC 56.7 58.9 53.87 53.87 12,500
NATF 282.45 296.57 284.9 295.45 14,400
NATM 23.52 22.35 22.35 22.35 500
NBF 4.8 5 5 5 500
NBP 46.75 47.2 46.7 46.77 1,640,000
NBP-CDEC 47.3 0 0 47.31 0
NBP-CJAN 47.79 0 0 47.79 0
NBP-CNOV 46.82 0 0 46.82 0
NBP-DEC 47.29 47.55 47.25 47.3 292,000
NBP-NOV 46.82 47.2 46.76 46.83 389,000
NCL 33.44 34.4 33.31 33.53 3,432,500
NCPL 18.96 19.1 18.72 18.78 281,500
NESTLE 4699 4900 4900 4900 20
NETSOL 18.29 18.47 17.8 17.98 563,000
NEXT 5.76 6.4 5.65 5.75 16,500
NIB 2.31 2.38 2.26 2.28 1,762,000
NIBTFC 100.801 0 0 100.801 0
NICL 3.79 3.99 3.84 3.87 585,500
NML 64.47 65.49 64.06 64.54 5,503,500
NML-CDEC 65.23 0 0 65.28 0
NML-CJAN 65.9 0 0 65.95 0
NML-CNOV 64.57 0 0 64.61 0
NML-DEC 65.06 66.4 64.8 65.28 1,446,500
NML-NOV 64.52 65.55 64.25 64.53 478,000
NONS 25.2 26 26 26 500
NOPK 43.42 43 41.25 43 2,000
NPL 17.71 17.78 17.56 17.75 320,500
NRL 210.74 211.35 209.6 209.98 18,000
NSRM 15.08 15.09 15.09 15.09 0
OGDC 188.77 189.19 187.5 187.92 74,400
OGDC-CDEC 191 0 0 190.07 0
OGDC-CJAN 192.96 0 0 192.02 0
OGDC-CNOV 189.05 0 0 188.13 0
OGDC-DEC 186.42 186.5 186.15 186.5 3,000
OGDC-NOV 188.37 188.75 188 188.03 7,000
OLPL 14.3 14.25 14.24 14.25 3,500
OLSM 7.08 7 6.08 6.24 58,500
OLTM 8.8 9.25 8 9 26,000
OTSU 39.01 40.95 40.95 40.95 500
PACE 3.12 3.22 3.1 3.11 1,089,000
PAEL 7.57 7.75 7.4 7.5 267,000
PAKL 3.35 4.35 3.72 4.35 12,000
PAKRI 22.86 23.2 22.9 23.02 189,500
PAKT 70 70 70 70 9,500
PASL 3.23 3.75 3.19 3.24 4,694,500
PASM 10.23 10.5 9.5 9.95 110,500
PCAL 52.35 52.98 49.74 49.74 9,500
PECO 46.7 47.5 44.46 47.5 1,000
PEF 8.99 9.1 8.75 9.06 876,500
PGCL 169.77 171.5 163.03 163.5 8,200
PGF 13.51 13.8 13.4 13.7 194,000
PHDL 29.4 27.93 27.93 27.93 500
PIAA 2.55 2.72 2.6 2.61 602,000
PICT 188 197.4 192.5 195.1 550,000
PIF 6.44 6.6 6.36 6.46 114,500
PINL 8.95 9.45 8.9 9.07 71,500
PIOC 18.58 19.58 19.58 19.58 120,000
PKGI 17 17.99 16 17 1,500
PKGP 17.98 18.98 18.11 18.98 1,310,500
PKGS 154.15 161.85 155.7 161.74 369,500
PMI 1.51 1.6 1.53 1.55 51,000
PMRS 46.78 49.11 48 48.5 16,000
PMTFC6 99.0047 0 0 99.0047 0
PNGRS 3.95 4.1 3.8 4 36,000
PNSC 22.57 23.69 23.69 23.69 53,000
POL 423.02 425.5 422 423.54 211,500
POL-CDEC 428.03 0 0 428.4 0
POL-CJAN 432.41 0 0 432.78 0
POL-CNOV 423.65 0 0 424.01 0
POL-DEC 425.57 428 425.55 427.11 36,500
POL-NOV 423.5 425.01 423.5 423.81 46,500
PPL 174.76 175.9 173.5 173.59 1,385,200
PPL-CDEC 176.83 0 0 175.58 0
PPL-CJAN 178.64 0 0 177.38 0
PPL-CNOV 175.02 0 0 173.78 0
PPL-DEC 176.63 179.55 175.5 175.64 124,000
PPL-NOV 175.08 175.4 174 174 20,000
PPVC 7 6.06 6 6 3,000
PRET 85.5 89.77 85 89.77 9,000
PRL 70.2 71 70.2 70.26 55,500
PRWM 28.13 28.75 26.73 26.99 15,500
PSMC 87.98 89 87.2 87.34 29,000
PSO 225.46 227.5 223.7 224.43 1,255,300
PSO-CDEC 228.13 0 0 227 0
PSO-CJAN 230.46 0 0 229.33 0
PSO-CNOV 225.79 0 0 224.68 0
PSO-DEC 227.21 229.9 226.02 226.78 194,500
PSO-NOV 225.3 227.25 224.11 224.59 105,000
PTC 18.36 18.68 18.2 18.28 2,539,000
PTC-CDEC 18.58 0 0 18.49 0
PTC-CJAN 18.77 0 0 18.68 0
PTC-CNOV 18.39 0 0 18.3 0
PTC-DEC 18.53 18.8 18.5 18.52 579,000
PTC-NOV 18.38 18.6 18.27 18.33 1,007,000
QUAT 22.5371 23.66 23.66 23.66 0
QUET 32.08 33.68 33.68 33.68 1,500
QUICE 11.19 11.75 11.05 11.46 2,877,000
RAVT 4.21 4.55 3.64 3.82 1,440,500
RCML 36.88 38.72 38.72 38.72 1,000
REWM 23.4 22.9 22.25 22.41 18,500
RICL 9.4 9.7 9.5 9.51 10,000
RMPL 3700 3799 3799 3799 20
RUBY 4.05 4.9 3.5 3.9 42,500
SAIF 23.21 24.1 22.05 23.66 299,500
SALT 93.6448 98.32 98.32 98.32 500
SANE 5.5 5.5 4.5 5.5 41,000
SAPL 349 332 332 332 100
SARC 4 4.2 4 4 3,000
SAZEW 21.13 20.9 20.08 20.34 55,500
SBL 2.67 2.8 2.65 2.66 230,000
SCBPL 12.04 12.5 12.13 12.27 37,500
SCLL 5.4 5.55 5.25 5.27 104,500
SEARL 42.88 43.3 42.89 42.99 68,000
SEPCO 1.6 1.74 1.56 1.62 1,366,500
SEPL 50 50 50 50 9,500
SFAT 7.05 7.95 7.95 7.95 500
SFL 167.18 173.9 170 173.9 600
SGML 11.99 12.05 11.75 11.83 40,000
SGPL 3.02 3.38 2.7 2.84 270,000
SHCI 2.4 2.37 2.2 2.22 5,500
SHCM 13.4477 14.44 14.44 14.44 0
SHDT 26.5009 27.82 27.82 27.82 0
SHEL 136.13 137 135.73 136.01 34,800
SHEZ 445 440 440 440 500
SHFA 44 45.75 45.75 45.75 1,000
SHJS 79.8 83.79 82.99 83.39 2,000
SHSML 14.05 14.05 13.85 13.85 16,000
SIBL 3.1 3.8 3.19 3.8 26,000
SIEM 743.33 745 740 742.5 1,150
SILK 2.23 2.3 2.24 2.25 1,297,500
SING 15.92 16.9 16.85 16.9 6,500
SITC 174.96 175.11 174 174 5,100
SJTM 7.3 6.3 6.3 6.3 2,000
SKFL 7.45 7.99 7.2 7.93 37,000
SKRS 4.91 5 4.9 5 2,500
SLYT 23.21 24.37 24 24.37 105,000
SMBL 3.01 3.15 2.99 3 3,367,500
SMCPL 8.75 8.5 8.5 8.75 1,000
SMTM 8.45 8.22 7.55 7.77 436,500
SNAI 53.44 52.5 52 52 3,500
SNBL 7.78 7.8 7.6 7.63 738,500
SNGP 23.2 24.05 23 23.49 752,000
SNL 3 3 3 3 592,500
SPL 10.76 11.55 10.75 11.21 777,000
SPLC 1.6 1.84 1.58 1.75 51,500
SRSM 8 7.85 7.85 7.85 2,000
SRVI 173.14 172.9 170 170.14 3,900
SSGC 21.1 21.33 21.1 21.13 385,000
SSIC 7.8 7.84 7.61 7.8 9,500
SSML 9.06 9.25 8.4 8.51 172,500
STJT 43.7 42.02 41.6 41.9 4,000
STML 44.5 46.72 45.25 46.72 28,000
STPL 7.77 8 7.75 7.96 50,500
SURC 64 66.9 60.9 60.9 18,500
SYMC 13.5 13.5 13.5 13.5 500
SZTM 32.05 33.65 31.5 32 3,000
TATM 28.46 29.88 29.88 29.88 15,500
TCLTC 33 32.98 32.98 32.98 1,000
TDIL 8.66 8.69 8.59 8.64 3,500
TELE 2.76 2.86 2.7 2.73 1,529,000
TELETFC 89.93 15 14.8 89.93 8,000
TGL 17.25 17.45 17.15 17.36 44,000
THALL 113.85 113.5 112 112 19,000
THAS 6 6 6 6 1,500
THCCL 20 20.15 20.15 20 500
TPL 8.66 8.6 8.4 8.57 10,500
TREET 72.87 72 69.7 69.88 35,500
TREI 2.89 3.1 2.6 2.66 69,000
TRG 4.31 4.39 4.19 4.3 1,904,500
TRIBL 1.35 1.41 1.35 1.35 2,000
TRIPF 198.25 198 196 196 5,700
TRPOL 2.98 2.5 2.15 2.31 26,500
TSPL 1.69 1.7 1.45 1.48 155,000
UBDL 28.25 26.84 26.84 26.84 1,000
UBL 77.99 79.5 78.1 78.52 469,000
UBL-CDEC 78.91 0 0 79.42 0
UBL-CJAN 79.72 0 0 80.23 0
UBL-CNOV 78.11 0 0 78.61 0
UBL-DEC 78.65 80 79.5 79.5 114,000
UBLTFC4 102.4744 0 0 102.4744 0
UCAPM 1.9 2.35 2.35 2.35 500
ULEVER 9700 10185 10185 10185 3,460
UNIC 15.32 16 14.32 15.41 36,500
UPFL 4150 4357 4200 4200 600
UVIC 3.15 3.7 3.5 3.5 3,500
WAHN 45.61 46 45.99 46 5,500
WTCL 2.81 3.31 2.88 3.13 8,806,000
WTL 2.75 2.9 2.72 2.81 1,960,500
WYETH 926 890 890 890 50
YOUW 5.15 5.43 4.35 4.44 177,500
ZAHT 14.65 15.65 14.4 15.6 9,500
ZTL 5.25 5.25 5 5.15 5,500
Total Turnover 334,416,183

Share/Bookmark
Posted by Rashid Malik at 2:16 PM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)