Thursday, May 31, 2012

KSE EOD Daily Share Price Data - 28/05/2012

For: May 28, 2012
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AABS 87 87 87 87 900
AACIL 4.21 4.42 4.27 4.3 147,891
AASM 23.59 22.42 22.42 23.59 100
AATM 1.94 1.99 1.7 1.94 2
ABL 65.01 66.7 64 64.22 145,627
ABLTFC2 100.9 0 0 100.9 0
ABOT 115.03 116.75 116.5 116.75 1,515
ACPL 78.03 80.74 78.4 79.5 39,540
ADAMS 15.26 16.26 16 16.04 600
ADMM 27 27.25 27.25 27 100
ADOS 5.92 5.8 5.8 5.8 500
AGIC 9.25 9.38 9.38 9.25 242
AGIL 83.16 87.3 81.1 87.3 21,250
AGL 15 15.1 14.9 14.9 5,500
AGSML 16.57 17.39 17.01 17.38 15,585
AGTL 210.04 210.9 205.5 209.63 635
AHCL 33.63 34.17 33.33 34.01 3,356,120
AHCL-CJUN 34.13 0 0 34.5 0
AHI 16.04 16.44 16 16.16 10,547
AHL 38.87 39.69 38.85 39.27 59,024
AICL 70.73 72.09 70.81 71.24 281,233
AKBL 15.05 15.1 14.75 14.8 463,297
AKDCL 35.45 35.85 34 35.09 899
AKGL 8.49 8 8 8 4,299
ALNRS 34.52 35 34.23 34.52 199
AMBL 6.58 7.58 5.6 7.58 176,380
AMTEX 2.27 2.38 2.18 2.21 139,055
ANL 6.61 6.83 6.66 6.7 643,909
APL 443.36 452 442 451.54 19,996
ARM 30.45 31.97 31.97 31.97 500
ATBA 205.1 207.49 205.5 207.05 378
ATFF 7.75 8.14 7.73 7.75 2
ATIL 30 30.2 30.05 30.15 600
ATLH 144.11 145 144.02 145.08 3,612
ATRL 119.19 125.14 119.6 125.14 1,281,890
ATRL-CJUN 120.96 0 0 126.96 0
BAFL 17.48 17.79 17.43 17.55 1,517,660
BAFL-CJUN 17.74 0 0 17.8 0
BAHL 28.7 28.88 28.55 28.77 78,644
BAHL-CJUN 29.13 0 0 29.19 0
BAHLTFC 99 0 0 99 0
BAHLTFC2 102.85 0 0 102.85 0
BAPL 7.01 8 6.99 7.15 15,101
BAWS 12.66 11.82 11.82 12.66 60
BCL 38.08 39.9 39.9 38.08 1
BCML 15.2 15.5 15.5 15.2 100
BERG 12.77 13.39 13 13.39 2,462
BFMOD 4 3.82 3.81 3.81 1,500
BGL 2.94 3.1 2.82 3.05 198,267
BIFO 50.5 53.02 51.95 50.5 301
BIPL 11.2 12.07 10.8 11.61 11,839,012
BNWM 23 24 22.55 23.71 5,034
BOK 7.68 7.98 7.17 7.57 10,260
BOP 8.79 9.19 8.81 9.03 2,219,663
BPBL 2 1.71 1.2 1.4 27,500
BPL 36.79 38.62 38.62 38.62 16,340
BROT 1.2 1.39 1.06 1.14 19,677
BRR 2.6 2.59 2.36 2.36 3,051
BUXL 10.35 10.35 10.3 10.34 500
BWCL 27.7 27.69 26.32 27.7 252
BWHL 29.89 29.81 29.8 29.89 230
BYCO 9.82 10.18 9.84 9.89 1,814,705
CENI 10.64 11 10.9 10.98 505
CEPB 19 19.75 19.3 19.56 295,059
CHAS 8.7 9.5 8.4 8.65 11,607
CHBL 1.9 1.9 1.8 1.86 61,211
CHCC 26.67 28 26.8 27.96 843,615
CJPL 0.76 0.97 0.61 0.9 1,009
CLOV 70.89 71.5 70.51 70.94 2,200
CML 2.05 2.35 2.02 2.07 78,348
COLG 957.59 964.99 964.99 964.99 34
CPL 159.5 161 157.01 160.1 11,277
CPPL 31.62 32.75 31.9 32.17 14,926
CRTM 9.3 9.7 9 9.3 2
CSAP 21.96 23.05 22.25 23.05 22,663
CSM 0.86 1 0.9 0.93 46,513
CSMD 19.5 20.2 18.81 19.5 320
CSUML 3.09 3.99 2.76 3.39 30,738
CWSM 1.92 2.65 2 2.56 643
DADX 45.75 46.5 45.5 45.7 1,530
DATM 1.1 1.1 0.99 1 49,369
DAWH 37.4 38.2 37.3 37.72 140,950
DBCI 2.77 2.79 2.4 2.45 62,771
DCH 2.84 2.8 2.5 2.64 32,933
DCL 4.41 4.74 4.42 4.61 2,498,691
DCM 1.5 1.5 1.5 1.5 90
DEL 2.34 2.3 2.13 2.15 19,002
DFML 2.73 2.75 2.63 2.73 71,363
DFSM 1.99 2.13 1.96 2.01 11,802
DGKC 42.77 44.7 42.6 43.9 23,798,162
DINT 17.5 17.5 17.5 17.5 100
DKTM 2.5 2.9 1.63 2.5 2
DLL 63.6 66.78 62.11 66.55 377,007
DNCC 3.03 3.35 2.91 3.03 6
DOL 4.12 4.23 4.05 4.09 99,270
DREL 450 440 440 440 0
DSFL 1.83 1.89 1.75 1.83 131,065
DSIL 1.91 1.9 1.84 1.85 15,947
DSL 2.69 2.96 2.61 2.7 3,303
DWAE 1.2 1.75 1.25 1.69 113,705
DWSM 2.75 2.98 2.26 2.5 50,905
DYNO 19.99 20.25 19.5 19.94 4,114
ECOP 5.19 5.25 5.15 5.21 4,320
EFLTFC 101.7 0 0 101.7 0
EFOODS 65.37 68.63 65.05 68.62 5,269,738
EFUG 88.39 90 88.01 88.44 1,119
EFUL 67.76 69.8 66.11 67.99 15,454
ELCM 13.2 13.5 13.5 13.5 500
EMCO 3 3.18 2.61 3 211
ENGRO 106.91 110.5 106.9 109.75 5,081,979
ENGRO-CJUN 108.5 0 0 111.34 0
ENGROTFC 100.2969 0 0 100.2969 0
ENGROTFC2 100 100 100 100 160
EPCL 11.51 11.95 11.55 11.75 1,863,917
ESBL 2.25 2.15 2.1 2.1 11,099
EXIDE 194 196.5 194 195.94 1,203
FABL 11.82 11.99 11.67 11.97 5,191
FABLTFC 99.1 0 0 99.1 0
FANM 4.25 4 4 4.25 1
FATIMA 24.14 25.04 24.15 24.86 4,181,891
FCCL 6.35 6.55 6.35 6.38 8,208,140
FCIBL 2.85 3.85 3.84 3.85 2,691
FCSC 3.2 3.3 3.21 3.25 9,893
FDIBL 1.47 1.6 1.4 1.5 60,115
FDMF 3.7 3.71 3.6 3.61 17,800
FECM 3.23 3.35 3.13 3.17 2,065
FECTC 14.38 15.08 14.3 14.53 173,488
FEM 1.7 1.65 1.65 1.65 10,000
FFBL 40.02 42.02 39.93 41.68 3,525,558
FFBL-CJUN 40.62 0 0 42.28 0
FFC 110.13 112.79 109.41 112.23 3,247,319
FFC-CJUN 111.77 0 0 113.86 0
FFLM 2.2 2.4 2.1 2.15 8,431
FHAM 7.77 7.8 7.7 7.71 9,875
FHBM 8.9 9 8.8 8.8 1,000
FLYNG 3.26 3.45 3.2 3.36 428,557
FML 32.11 30.51 30.51 32.11 15
FNEL 6.45 6.9 6.9 6.45 100
FPJM 1.49 1.4 1.11 1.17 10,013
FPRM 13.25 12.66 12.61 12.64 2,000
FRCL 3.85 3.95 3.95 3.85 470
FRSM 20.54 21.56 21.4039 21.4039 10
FTSM 1.1 0.9 0.9 1.1 200
GADT 67 69.49 66.7 68.23 8,569
GAMON 2.65 2.65 2.42 2.5 1,420
GASF 4.9 4.97 4.85 4.91 36,335
GATM 20.96 21.9 20.26 20.53 601
GENP 1.37 1.45 1.3 1.38 35,119
GGL 8.81 9.34 8.75 9.19 126,115
GHGL 59.2 59.3 59 59.05 2,826
GHNI 6.56 7.14 6.46 7 7,600
GHNL 4.09 4.48 4 4.06 3,510
GLAXO 62 63.85 61 62.78 189,501
GLOT 6.62 7.62 7.62 7.62 0
GRAYS 26.26 27.57 27.54 27.57 1,900
GSPM 6.32 6.1 6.05 6.32 260
GTYR 24.1 24.6 24.15 24.22 56,950
GUSM 4.15 4.24 4 4.1 25,603
GWLC 5.09 5.23 4.61 5.1 3,449
HABSM 22.7 23.15 22.6 22.85 77,822
HADC 3.49 3.65 3.16 3.51 84,641
HAJT 0.85 1.2 0.9 1 16,830
HAL 21.75 22.4 22.2 22.39 5,250
HBL 112.41 112.5 111.75 112.1 13,986
HCAR 11.88 11.99 11.8 11.8 7,505
HICL 11.98 12.4 11.89 11.89 2,288
HINO 82.64 86.77 80 86.77 10,880
HINOON 36.5 38.3 36.1 37.88 10,168
HIRAT 9.48 10.48 8.75 10.43 237,226
HMB 17.8 17.89 17.76 17.89 20,289
HSPI 23.92 23.95 23.95 23.95 500
HUBC 40.85 41.3 40.64 41 4,592,192
HUBC-CJUN 41.46 0 0 41.59 0
HUMNL 22.03 23 21.55 21.85 7,602
HUSI 3.13 3.25 3.25 3.13 98
HWQS 9.9 9.49 8.9 9 1,265
IBFL 58.03 59.7 55.51 57.28 3,497
IBLHL 21.42 21.5 21 21.35 669
ICCT 1.59 1.95 1.72 1.72 6,010
ICI 134.9 136.98 134.01 134.4 7,262
ICIBL 0.91 1.03 0.81 1 312,014
IDRT 6.45 6.31 6.31 6.45 100
IDYM 388.53 390 390 390 86
IFSL 17 16.6 16.55 16.6 3,500
IGIBL 2.67 2.85 2.64 2.65 70,633
IGIIL 62.24 64.2 61.5 64.05 36,353
INDU 290 300 290 291 3,164
INIL 30.36 31.87 30.4 31.87 26,413
ISL 12.17 12.6 12.2 12.6 71,924
ISTM 6.65 6.01 6.01 6.65 1
JDWS 89.09 93 88 92.88 5,059
JGICL 53.84 54 53.61 53.76 1,518
JLICL 70.58 73.9 70 70.02 2,700
JOPP 11.17 12.17 12.17 12.17 663
JPGL 1.72 1.9 1.8 1.85 245,304
JSBL 5.84 6.6 5.8 6.24 12,741,883
JSCL 16.11 16.45 16.1 16.14 3,931,104
JSGCL 35 35.4 34 34 4,415
JSGF 7.32 7.75 7.48 7.52 292,458
JSIL 9.05 9.33 8.96 9.05 1,267,754
JSVFL 7.38 7.55 7.25 7.53 1,055,629
KAPCO 43.84 44.1 43.75 43.8 50,265
KAPCO-CJUN 44.49 0 0 44.44 0
KASBB 2.46 2.57 2.4 2.5 19,926
KASBM 3.2 3.2 3.2 3.2 2,000
KASBSL 5 4.99 4.58 4.65 833
KESC 3.54 3.65 3.41 3.44 567,131
KESCR3 0.04 0.06 0.01 0.03 351,122
KML 2.01 2.15 2.15 2.15 10,568
KOHC 38.4 40.32 38.55 40.32 347,879
KOHS 3.02 3.9 3 3 2,190
KOHTM 5.15 6.15 5.5 6.11 28,776
KOIL 1.37 1.34 1.17 1.2 5,402
KSBP 40.51 42.53 42.13 42.53 3,429
KTML 4 4.2 4.01 4.04 716
LEUL 3.42 3 3 3 1,000
LINDE 105.99 110.25 107.03 109.7 15,810
LOTPTA 8.27 8.55 8.3 8.4 1,176,197
LPCL 4.77 4.99 4.71 4.89 5,185,092
LUCK 127.29 129.89 126.6 128.37 3,827,444
LUCK-CJUN 129.18 0 0 130.23 0
MACFL 18.53 19.25 18.72 18.89 12,538
MARI 91.89 93.99 91.6 93.59 76,503
MBF 10.29 10.39 10 10.3 50,396
MCB 171.33 175.4 171 174.63 531,172
MCB-CJUN 173.88 0 0 177.16 0
MDTL 9.9 8.9 8.9 8.9 1
MEBL 27.1 27.7 26 26.6 14,635
MEHT 99.3 104.26 104.25 104.26 541
MERIT 18 18.77 18 18.02 1,539
MFFL 273.11 286.76 279.99 286.76 2,412
MIRKS 34.17 35.7 32.85 35.58 10,501
MLCF 4.59 4.84 4.6 4.8 638,761
MQTM 12.3 13 13 12.3 1
MRNS 44.98 46.65 43.15 46 31,982
MSCL 9.34 8.55 8.55 9.34 1
MTIL 0.75 0.76 0.76 0.76 2,870
MTL 490 490 484 487.43 2,522
MUCL 13 13.74 13.7 13.7 17,500
MUKT 0.6 0.65 0.55 0.6 62
MUREB 102 102 98 100.04 12,592
MWMP 2.57 2.78 2.41 2.78 53,255
MZSM 2.2 2.3 2.11 2.3 10,705
NAGC 23.61 24.24 23.01 23.61 104
NATF 179.23 188.19 177.01 188.19 14,875
NBP 45.13 47.38 44.85 47.26 8,251,614
NCL 18.77 19 18.71 18.86 16,751
NCPL 15.01 15.11 14.7 14.9 459,992
NESTLE 3908.75 3959.99 3720.01 3826.43 47
NETSOL 14.55 15.1 14.5 14.98 472,466
NEXT 9 9.08 9.08 9 100
NIB 2.13 2.2 2.13 2.16 1,232,230
NIBTFC 99.283 0 0 99.269 0
NICL 3.92 4 3.77 3.78 219,128
NML 51.37 51.85 50.99 51.32 1,724,426
NONS 20.9 21 21 20.9 50
NOPK 47.32 49.68 49.68 49.68 2,238
NOPKNV 22.05 23.1 22.3 22.45 80,045
NPL 14.99 14.99 14.5 14.65 373,209
NRL 239.49 251.45 239.55 250.33 583,575
NSB10Y1 100 0 0 100 0
NSRM 14 15 15 14 1
OGDC 160.02 162 160.22 160.9 70,755
OLPL 10.86 11 10.75 10.99 11,364
OLTM 6.35 7.1 6.15 6.3 88,207
OTSU 37.25 35.4 35.39 37.25 489
PACE 2.38 2.49 2.35 2.41 110,338
PAEL 6 6.33 6.03 6.13 451,712
PAKD 51.66 52 52 51.66 5
PAKMI 1.91 1.99 1.76 1.89 7,201
PAKRI 17.52 18.15 17.29 17.81 3,925,303
PAKT 54.13 56.75 51.51 54.13 2
PASL 2.07 2.11 1.96 2 329,021
PCAL 40.03 41 40.05 40.03 381
PECO 50.02 48 48 50.02 280
PGCL 119 115.07 115.07 119 100
PGF 12.81 12.88 12.61 12.7 3,100,404
PIAA 2.14 2.29 2.14 2.18 192,249
PICT 150 153.9 144.5 150.48 498
PICTPS 10 10.5 10.35 10.5 32,500
PIF 5.74 5.85 5.75 5.75 1,592,347
PIL 7 6.6 6.6 7 3
PINL 6.98 7.98 7.05 7.14 89,348
PIOC 10.96 11.4 11 11.26 59,007
PKGI 6 6.1 6.1 6.1 749
PKGP 12.5 12.8 12.5 12.71 130,600
PKGS 97.53 98.9 96.01 98.73 82,962
PMI 1.36 1.25 1.25 1.36 1
PMPK 153.39 161.05 149 161.05 3,260
PMRS 45.45 44.8 44.8 44.8 500
PMTFC6 98.5619 0 0 98.5619 0
PNGRS 2 2.23 2.21 2 201
PNSC 15.97 16 15.5 15.53 9,469
POAF 8.42 8.4 8.4 8.4 0
POL 365.64 370 365.65 367.29 292,091
POML 45.26 44 44 45.26 50
PPL 187.36 192 187.9 190.96 897,791
PPP 45.1 45.5 45.5 45.1 400
PPVC 10.97 11.69 10 10.97 351
PRET 26.51 26.05 26 26.01 500
PRL 61.91 64.5 62.6 63.24 67,516
PRWM 9.4 9.99 9.29 9.5 502
PSEL 162.89 171.03 154.75 155.09 1,340
PSMC 91.5 91.8 90.47 90.49 71,377
PSO 253.51 258.6 253.65 257.61 360,593
PSYL 16.99 16.8 16.15 16.79 12,852
PTC 15.87 16.2 15.7 15.83 6,483,342
QUAT 16 16 16 16 100
QUET 27.17 25.82 25.82 25.82 550
QUICE 8.9 9.3 8.02 8.21 615,573
RAVT 1.42 1.43 1.34 1.43 38,032
REWM 9.05 9.3 9.3 9.3 1,000
RICL 6.51 6.5 6.5 6.5 1,591
RMPL 2825 2750 2683.75 2685.88 139
RUPL 26.13 26.9 24.85 26.85 4,824
SAIF 7.42 8 7.55 8 35,469
SALT 41.21 42.99 39.15 39.16 2,089
SANE 1.98 2.3 2.3 2.3 500
SANSM 13 13 12 12.03 68,902
SAPL 185.01 194.25 186 186.02 1,750
SASML 6.7 7 7 7 500
SAZEW 33.28 34.9 33 34.59 14,284
SBL 2.22 2.35 2.15 2.21 58,069
SCBPL 10.86 11 10.53 11 15,199
SCL 106.57 111.89 101.3 106.57 55
SCLL 5.95 5.34 5.34 5.34 1,309
SCM 11.25 11.5 11.16 11.28 11,128
SEARL 48.97 49 47.26 48.97 8,958
SEPCO 1.23 1.3 1.22 1.24 71,614
SEPL 43.23 44 42.57 43.95 3,105
SFTM 3.5 4.5 2.7 4.5 25,000
SGML 11.01 11.75 10.35 11.43 70,834
SGMLPS 8.48 8.98 7.49 7.99 723
SGPL 0.95 1.5 1.05 1.37 75,427
SHEL 131.63 137.85 130 134 93,984
SHEZ 210.01 218 203 215 1,282
SHFA 30.01 31.5 31.5 31.5 2,500
SHJS 80 83 76 76.63 401
SHNI 10.9 10.7 10.69 10.9 10
SHSML 7.99 8.99 7.6 8.99 74,893
SIBL 2 1.76 1.75 2 15
SIEM 690 698 670 690 23
SILK 2.14 2.21 2.12 2.19 586,175
SING 20.25 21.26 21.26 21.26 1,096
SITC 110.04 111.5 109.1 110 3,869
SLCL 2.25 2 2 2 501
SLYT 6.69 7.15 5.75 6.94 1,004
SMBL 3.39 3.47 3.26 3.31 502,063
SMBLTFC 98.1752 0 0 98.1752 0
SMCPL 6 6 6 6 2,562
SMTM 4.85 4.74 4.3 4.74 75,552
SNBL 7.9 8.15 7.8 7.87 57,095
SNGP 19.37 19.87 19.36 19.5 153,550
SPL 10.96 11.16 10.93 10.96 49,142
SPLC 1.26 1.33 1.26 1.27 23,583
SRVI 166.11 172.85 163.5 168.02 2,058
SSGC 21 21 20.3 20.61 9,178
SSML 2.2 2.21 2.01 2.01 16,116
STCL 7.86 7.95 7.5 7.5 27,501
STPL 7.51 8.18 7.31 7.51 14
SURC 28.5 29 28.5 29 3,505
SUTM 59.33 62.29 61.25 61.25 675
SZTM 4.25 5 4.5682 4.5682 10
TAJT 0.6 0.6 0.6 0.6 5,000
TDIL 11.38 11.44 10.99 11.1 48,200
TELE 1.82 1.92 1.78 1.81 746,324
TGL 15.23 15.9 15 15.16 55,609
THALL 94.99 95.01 93.82 94.05 7,950
THCCL 23 23 23 23 700
TREET 61.88 64 61.75 62.52 171,682
TREI 2.84 3.3 2.94 2.99 356,210
TRG 4.27 4.73 4.25 4.47 10,310,201
TRIBL 1.09 1.12 0.96 1 4,708
TRIPF 207.56 217.8 202.1 216.86 24,889
TSMF 0.87 1.23 1.23 0.87 1
TSML 75.6 73 73 75.6 200
TSPL 1.14 1.4 1.05 1.06 43,000
UBL 76.38 77.85 75.58 77.45 235,132
UBLTFC2 95.05 0 0 95.05 0
UBLTFC4 100.7049 0 0 100.7049 0
UDPL 9.25 10 9.99 9.25 6
ULEVER 7233.88 7230 7050 7100.13 136
UNIC 7.5 7.7 7.2 7.61 2,680
UPFL 3000 3150 3000 3000 6
UVIC 2.6 3.25 2.59 2.7 1,501
WAHN 43.85 46.04 44.1 46.02 18,889
WTCL 2.6 2.68 2.45 2.6 321,186
WTL 2.86 2.88 2.55 2.59 9,839,434
WYETH 800.1 815 805 800.1 27
YOUW 1.23 1.35 1.3 1.3 5,101
ZIL 85 86 80.75 82.52 12,804
ZTL 3.6 3.6 3.6 3.6 1
Total Turnover 181,329,679

Share/Bookmark
Posted by Rashid Malik at 3:25 PM 0 comments

KSE EOD Daily Share Price Data - 29/05/2012

For: May 29, 2012
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AABS 87 86 86 86 1,500
AACIL 4.3 4.35 4.16 4.19 36,762
AASM 23.59 23.5 23.5 23.59 200
AATM 1.94 1.75 1.2 1.94 100
ABL 64.22 65.45 63.9 63.99 24,759
ABLTFC2 100.9 0 0 100.9 0
ABOT 116.75 118.9 114.5 115.01 19,615
ACPL 79.5 81.5 79.01 79.62 169,569
ADAMS 16.04 17.04 16.9994 16.9994 294
ADOS 5.8 5.9 5.9 5.8 300
AGIC 9.25 9.25 9.1 9.15 8,250
AGIL 87.3 88.5 88.5 87.3 1
AGL 14.9 15 14.76 14.85 19,500
AGSML 17.38 18.31 16.5 18.08 15,072
AGTL 209.63 210.99 206 209.63 277
AHCL 34.01 34.49 33.65 33.73 3,297,923
AHCL-CJUN 34.5 0 0 34.2 0
AHI 16.16 16.42 16 16.07 32,885
AHL 39.27 39.79 38.52 38.74 47,787
AICL 71.24 73.98 68.25 69.09 2,072,726
AKBL 14.8 14.98 14.66 14.71 406,089
AKDCL 35.09 36.1 35.2 35.41 2,521
AKGL 8 8.1 8.1 8 60
ALNRS 34.52 36.24 34.56 36.21 1,340
AMBL 7.58 8 7.5 7.99 51,301
AMTEX 2.21 2.3 2.19 2.25 73,766
ANL 6.7 7.05 6.71 6.88 2,987,113
APL 451.54 458.25 451.52 456.65 29,776
APOT 4.05 5.05 5.05 5.05 2,389
ARM 31.97 32.2 32.2 32.2 0
ARPAK 15 15 15 15 3,700
ASFL 5.5 6.49 6.49 5.5 499
ATBA 207.05 210 206 209.32 6,454
ATFF 7.75 8.1 7.8 7.8 3,299
ATLH 145.08 145 144 144.06 4,145
ATRL 125.14 131.39 126.61 130.1 3,544,123
ATRL-CJUN 126.96 0 0 131.92 0
AWTX 155.12 148 148 155.12 4
BAFL 17.55 17.62 17.25 17.28 2,149,031
BAFL-CJUN 17.8 0 0 17.52 0
BAHL 28.77 29.1 28.8 28.82 184,729
BAHL-CJUN 29.19 0 0 29.22 0
BAHLTFC 99 0 0 99 0
BAHLTFC2 102.85 0 0 102.85 0
BAPL 7.15 7.99 6.85 7.4 23,408
BATA 636.36 665 620 636.36 13
BCL 38.08 39.85 39.85 38.08 1
BFMOD 3.81 3.9 3.81 3.81 5,712
BGL 3.05 3.79 3.1 3.39 500,140
BIPL 11.61 12.3 11.7 12.04 8,839,795
BNWM 23.71 24.1 23.1 23.13 3,220
BOK 7.57 7.75 7.41 7.43 57,393
BOP 9.03 9.24 8.86 8.92 1,611,841
BPBL 1.4 2 1.5 1.64 125,500
BPL 38.62 40.55 38.9 39.56 96,268
BROT 1.14 1.85 1.2 1.75 204,011
BRR 2.36 2.6 2.52 2.52 9,611
BTL 77.44 74.05 74.05 77.44 25
BUXL 10.34 9.51 9.51 10.34 96
BWCL 27.7 26.37 26.32 27.7 341
BWHL 29.89 30.5 29.8 30.05 35,362
BYCO 9.89 10.09 9.6 9.72 1,806,347
CCM 19.5 20.5 20.5 19.5 1
CENI 10.98 11.25 10.72 10.8 2,602
CEPB 19.56 20 19.23 19.24 60,646
CHAS 8.65 9.48 8.01 8.44 11,311
CHBL 1.86 2 1.85 2 55,553
CHCC 27.96 29.35 28.15 28.98 1,077,448
CJPL 0.9 0.97 0.81 0.97 5,100
CLOV 70.94 71.5 71.45 71.5 700
CML 2.07 2.18 2 2.05 43,538
COLG 964.99 964.99 950 959.51 88
CPL 160.1 163 160 161.6 39,993
CPMFI 5 5 5 5 5
CPPL 32.17 33.5 32.32 32.52 65,457
CRTM 9.3 10 8.4 9.31 849
CSAP 23.05 23.9 23.25 23.45 30,720
CSM 0.93 1.25 0.93 1.13 335,474
CSUML 3.39 3.69 3.13 3.48 18,640
CWSM 2.56 2.02 2.02 3.36 1,014
CYAN 69 68.1 68.1 68.1 500
DADX 45.7 45.9 44.33 45.21 1,699
DATM 1 1 0.9 1 4,323
DAWH 37.72 39.41 37.99 38.54 428,348
DBCI 2.45 2.75 2.5 2.56 21,413
DCH 2.64 2.7 2.32 2.41 116,193
DCL 4.61 4.68 4.5 4.52 837,139
DEL 2.15 2.33 2.1 2.2 16,401
DFML 2.73 2.9 2.7 2.7 50,632
DFSM 2.01 2.23 1.9 1.9 12,000
DGKC 43.9 44.4 43.02 43.14 8,679,142
DLL 66.55 68.9 64.02 66.23 15,659
DMTM 5.5 5.9 5.9 5.5 1
DMTX 5.2 6.2 5.85 5.9 1,000
DNCC 3.03 3.98 3.01 3.98 2,004
DOL 4.09 4.25 4.07 4.08 115,234
DSFL 1.83 1.87 1.81 1.85 60,023
DSIL 1.85 1.84 1.76 1.84 22,701
DSL 2.7 2.97 2.61 2.71 10,611
DWAE 1.69 1.75 1.5 1.73 95,828
DWSM 2.5 3.2 2.6 2.99 49,927
DYNO 19.94 20.31 19.75 20.16 1,221
ECOP 5.21 5.65 5.15 5.51 104,360
EFLTFC 101.7 0 0 101.7 0
EFOODS 68.62 71.99 69.5 71.6 4,325,989
EFUG 88.44 90 86.4 87.88 3,162
EFUL 67.99 69.24 68 68.03 18,118
ELCM 13.5 14.2 14.2 14.2 500
ELSM 27.11 27 27 27.11 100
EMCO 3 3.13 2.75 3.04 3,095
ENGRO 109.75 115.1 110 113.7 7,593,570
ENGRO-CJUN 111.34 0 0 115.29 0
ENGROTFC 100.2969 0 0 100.2969 0
ENGROTFC2 100 0 0 100 0
EPCL 11.75 11.99 11.5 11.55 1,625,307
ESBL 2.1 2.16 2.1 2.15 43,505
EWLA 6 6.0009 6.0009 6.0009 0
EXIDE 195.94 198 195.25 197.4 475
FABL 11.97 11.97 11.8 11.96 16,195
FABLTFC 99.1 0 0 99.1 0
FANM 4.25 5.25 4.4 4.9 105,796
FATIMA 24.86 25.28 24.64 24.79 6,587,643
FCCL 6.38 6.48 6.21 6.26 4,356,032
FCIBL 3.85 4.85 4.5 4.85 29,562
FCSC 3.25 3.25 3.1 3.13 24,624
FDIBL 1.5 1.58 1.43 1.49 53,097
FDMF 3.61 3.7 3.65 3.7 3,500
FECM 3.17 3.4 3.1 3.1 5,001
FECTC 14.53 15.36 14.53 15 120,169
FEM 1.65 1.75 1.62 1.74 5,287
FEROZ 80 84 80 83.85 3,535
FFBL 41.68 42.15 41.12 41.29 1,503,502
FFBL-CJUN 42.28 0 0 41.87 0
FFC 112.23 114.4 112.6 113.06 2,324,215
FFC-CJUN 113.86 0 0 114.64 0
FFLM 2.15 2.15 2.1 2.1 13,206
FHAM 7.71 7.89 7.7 7.71 7,195
FHBM 8.8 9 8.63 8.63 6,200
FIBLM 1.1 1.21 1.2 1.21 1,999
FLYNG 3.36 3.44 3.24 3.29 551,566
FML 32.11 32.11 32.11 32.11 11
FNBM 6 6.99 6.3 6.99 3,000
FNEL 6.45 6.49 6 6 39,600
FPJM 1.17 1.5 1.21 1.17 10
FPRM 12.64 13 12.36 12.6 800
FRCL 3.85 3.52 3.52 3.85 11
FRSM 21.4039 22.47 22.47 22.47 4
FTSM 1.1 1.1 1.1 1.1 2,066
FUDLM 7 7.39 7 7.07 600
FZCM 92.05 87.5 87.5 92.05 1
GADT 68.23 69.24 68.75 68.75 7,841
GAIL 2.63 2.4 2.23 2.23 2,000
GAMON 2.5 2.3 2.25 2.28 48,000
GASF 4.91 5 4.86 4.9 183,811
GATM 20.53 21.55 21.01 21.09 651
GENP 1.38 1.5 1.36 1.4 240,067
GFIL 3.7 3.95 3.4 3.4 501
GGL 9.19 9.4 9.08 9.25 36,094
GHGL 59.05 60 59 59.42 20,145
GHNI 7 7.14 7 7.05 1,910
GHNL 4.06 4.2 4.02 4.2 11,524
GLAXO 62.78 64.99 63 64 218,597
GLOT 7.62 8.62 8 8.62 56,500
GRAYS 27.57 28 27.15 28 1,700
GTYR 24.22 24.4 23.7 23.72 36,486
GUSM 4.1 4.25 4.25 4.25 1,000
GWLC 5.1 5.18 4.9 4.9 502
HABSM 22.85 23.4 21.76 22.03 356,580
HADC 3.51 3.85 3.35 3.39 553,126
HAEL 8.63 7.65 7.65 8.63 10
HAJT 1 1.05 1.05 1.05 1,745
HAL 22.39 22.39 22 22 507
HBL 112.1 113 111.95 112.38 242,028
HCAR 11.8 12.4 11.79 11.79 11,702
HICL 11.89 12.3 11.63 12.27 15,870
HINO 86.77 90 84 84.18 31,177
HINOON 37.88 37.05 37 37.01 18,392
HIRAT 10.43 11.43 11 11.07 169,651
HMB 17.89 17.9 17.75 17.9 10,640
HSPI 23.95 24.5 23.5 23.64 7,015
HUBC 41 41.9 40.35 40.49 6,590,481
HUBC-CJUN 41.59 0 0 41.06 0
HUMNL 21.85 22.94 20.76 21.42 11,492
HUSI 3.13 3.21 3.2 3.2 843
HWQS 9 9.74 8.8 9 321
IBFL 57.28 57 55.52 56.91 1,869
IBLHL 21.35 21.38 21.01 21.16 1,235
ICCT 1.72 2 1.6 1.6 6,121
ICI 134.4 138 135.5 136.63 37,249
ICIBL 1 1.08 0.95 0.97 275,052
ICL 31.35 29.79 29.79 29.79 0
IDRT 6.45 7.24 7 7.16 4,000
IDSM 7.93 7.775 7.775 7.775 0
IFSL 16.6 17.15 16.1 16.43 7,650
IGIBL 2.65 2.75 2.61 2.62 288,837
IGIIL 64.05 65.5 63.05 65.17 86,708
ILTM 183.25 190 182 188.16 218
INDU 291 302.75 287 282.34 4,042
INIL 31.87 32.43 31.5 31.72 18,998
ISIL 92.79 97.42 90 96.14 3,713
ISL 12.6 12.68 12.36 12.55 80,164
ISTM 6.65 6.02 6.01 6.01 6,000
JDWS 92.88 90.89 90 90.89 870
JGICL 53.76 55 53.5 53.76 44
JKSM 9.05 10.05 9.9 10.05 7,625
JOPP 12.17 13.17 12.6 13.17 5,508
JPGL 1.85 1.99 1.85 1.9 322,404
JSBL 6.24 6.47 6.09 6.15 3,254,259
JSCL 16.14 16.72 16.1 16.25 11,590,038
JSGCL 34 34.75 34.75 34 50
JSGF 7.52 7.75 7.5 7.5 89,076
JSIL 9.05 9.44 9.08 9.1 1,782,077
JSVFL 7.53 7.6 7.5 7.5 99,482
JVDC 83.34 84.45 84 84.3 4,100
KAPCO 43.8 45.74 43.9 45.45 4,701,725
KAPCO-CJUN 44.44 0 0 46.09 0
KASBB 2.5 2.64 2.5 2.55 156,529
KASBSL 4.65 4.88 4.51 4.52 2,511
KCL 3.67 4.67 4.67 4.67 500
KESC 3.44 3.75 3.46 3.5 1,634,324
KESCR3 0.03 0.06 0.01 0.01 855,405
KML 2.15 2.19 2 2 10,129
KOHC 40.32 41.52 39.41 39.95 174,242
KOHE 20.5 20.1 20 20.01 500
KOHP 2 2.35 1.81 2.2 9,198
KOHS 3 2.86 2.75 2.78 1,200
KOHTM 6.11 7.11 6.65 6.99 38,692
KOIL 1.2 1.32 1.19 1.32 3,517
KOSM 1.76 2 1.66 2 600
KSBP 42.53 43.51 42.1 43.02 1,430
KTML 4.04 4.25 3.92 3.95 11,002
LINDE 109.7 110 106.01 106.87 613
LOTPTA 8.4 8.79 8.42 8.49 6,688,597
LPCL 4.89 4.97 4.72 4.79 1,806,921
LUCK 128.37 130.45 128.1 128.48 3,330,923
LUCK-CJUN 130.23 0 0 130.28 0
MACFL 18.89 19.7 18.7 18.8 21,312
MARI 93.59 98.26 93.9 95.85 741,098
MBF 10.3 10 10 10.3 1
MCB 174.63 176.25 173.05 173.55 172,795
MCB-CJUN 177.16 0 0 175.98 0
MDTL 8.9 7.9 7.9 7.9 5,181
MEBL 26.6 27.32 26.03 26.9 1,672
MERIT 18.02 19.02 18.65 18.93 5,850
MFFL 286.76 301.09 301.09 301.09 966
MFTM 1.01 1.29 0.82 1.01 415
MIRKS 35.58 37.35 35.5 36.7 47,828
MLCF 4.8 5.04 4.77 4.96 960,094
MODAM 1.3 1.15 1.15 1.3 160
MQTM 12.3 13 12.5 12.64 550
MRNS 46 47 44.3 44.88 19,086
MTIL 0.76 0.89 0.89 0.89 21,001
MTL 487.43 496 485.55 486.44 3,307
MUKT 0.6 0.85 0.52 0.7 40,006
MUREB 100.04 102.89 98.5 98.78 3,988
MWMP 2.78 3.7 2.7 3.52 737,821
MZSM 2.3 2.3 2.12 2.13 9,565
NAGC 23.61 24.39 23.3 23.61 2
NATF 188.19 197.59 189 197.59 29,268
NBF 4 4 3.8 3.8 1,000
NBP 47.26 47.68 46.03 46.15 5,985,748
NCL 18.86 18.9 18.6 18.9 22,720
NCPL 14.9 15 14.75 15 569,763
NESTLE 3826.43 3970 3861 3928.57 36
NETSOL 14.98 15.19 14.7 14.77 91,393
NEXT 9 9.19 8.5 8.5 3,020
NIB 2.16 2.45 2.16 2.3 6,109,725
NIBTFC 99.269 0 0 99.269 0
NICL 3.78 3.97 3.66 3.72 319,429
NML 51.32 52.19 50.45 50.53 2,680,147
NONS 20.9 21.5 20.55 21.33 1,146
NOPK 49.68 52.16 50.25 52.16 3,837
NOPKNV 22.45 23.13 22.41 22.44 55,545
NPL 14.65 14.99 14.56 14.96 205,272
NRL 250.33 258.5 250.99 255.36 427,556
NSB10Y1 100 0 0 100 0
OGDC 160.9 162 160.5 160.57 60,037
OLPL 10.99 11 10.78 11 2,520
OLSM 4.89 4.94 4.49 4.94 6,539
OLTM 6.3 6.98 6.2 6.5 4,301
OTSU 37.25 36 36 37.25 10
PACE 2.41 2.52 2.35 2.43 119,853
PAEL 6.13 6.35 6 6.13 276,497
PAKMI 1.89 2.3 2 2.1 68,559
PAKRI 17.81 18.05 17.4 17.43 465,003
PAKT 54.13 56 54.5 55.84 1,313
PASL 2 2.11 1.99 2.01 249,232
PECO 50.02 48.01 48.01 50.02 1
PEF 7.35 7.5 7.48 7.5 37,595
PGCL 119 117.5 117 119 201
PGF 12.7 13.15 12.75 12.9 3,464,778
PIAA 2.18 2.29 2.12 2.22 50,798
PICT 150.48 154.4 150 152.24 15,647
PICTPS 10.5 10.65 10.3 10.5 24,782
PIF 5.75 5.85 5.7 5.71 1,100,213
PIL 7 6.4 6.4 7 451
PINL 7.14 7.5 7.1 7.15 6,449
PIOC 11.26 11.34 11 11.03 45,619
PKGP 12.71 12.83 12.6 12.67 28,001
PKGS 98.73 99 96.06 97.41 28,843
PMI 1.36 1.45 1.31 1.45 3,870
PMPK 161.05 169.1 153 153.12 31,028
PMTFC6 98.5619 0 0 98.5619 0
PNGRS 2 2.25 2.07 2.25 11,000
PNSC 15.53 16.05 15.81 15.97 900
POL 367.29 369.01 364.6 365.39 313,719
POML 45.26 44.5 44.5 45.26 17
PPL 190.96 193.9 190.8 192.8 1,546,949
PPP 45.1 46.95 45 45 501
PPVC 10.97 11.5 11.5 10.97 1
PRET 26.01 26.6 25.7 26.6 4,300
PRL 63.24 64.5 62.12 62.83 50,867
PRWM 9.5 9.4 9.4 9.4 500
PSEL 155.09 162.82 155 162.64 411
PSMC 90.49 91.89 90.15 91.35 34,521
PSO 254.61 257 252.31 252.67 243,387
PSYL 16.79 16.8 16.3 16.79 13,230
PTC 15.83 16.1 15.5 15.52 2,398,584
PTEC 5 5 5 5 700
QUET 25.82 24.54 24.53 24.53 747
QUICE 8.21 8.65 8.25 8.39 137,042
RAVT 1.43 1.37 1.35 1.35 4,500
REDT 0.5 0.5 0.5 0.5 9,500
REWM 9.3 9.2 9.2 9.2 4,000
RMPL 2685.88 2650 2650 2685.88 1
RUPL 26.85 27.4 26.75 27.16 50,276
SAIF 8 8.8 7.75 8.1 39,209
SALT 39.16 37.3 37.21 37.25 635
SANE 2.3 2.5 2.4 2.48 500
SANSM 12.03 12 12 12 6,020
SAPL 186.02 195.32 185 188.71 4,800
SAPT 135 140 140 140 180
SAZEW 34.59 35.75 34.26 35.22 8,812
SBL 2.21 2.35 2.12 2.2 364,245
SCBPL 11 10.95 10.8 10.83 1,800
SCL 106.57 111.89 111.02 111.89 3
SCLL 5.34 5.45 5.45 5.34 100
SCM 11.28 11.95 11.25 11.76 712
SEARL 48.97 49 47.17 47.86 18,904
SEL 16.18 16.9 16.3 16.9 1,101
SEPCO 1.24 1.34 1.24 1.31 118,053
SEPL 43.95 44.24 44.24 43.95 1
SFTM 4.5 5.5 3.5 4.55 28,500
SGML 11.43 12.25 11 11.09 41,153
SGMLPS 7.99 8.94 7 7.99 4
SGPL 1.37 2.24 1.4 1.71 243,194
SHCI 1.84 1.87 1.62 1.78 2,421
SHDT 11 10 10 11 100
SHEL 134 138 133 136.96 125,173
SHEZ 215 220.33 212 219.23 1,912
SHFA 31.5 31 30.5 31.5 110
SHSML 8.99 9.99 9.15 9.71 171,033
SIEM 690 722.99 698 700 50
SILK 2.19 2.54 2.15 2.32 3,562,179
SING 21.26 22.32 22.32 22.32 772
SITC 110 110 109.06 109.19 2,399
SMBL 3.31 3.48 3.3 3.31 293,978
SMBLTFC 98.1752 0 0 98.1752 0
SMCPL 6 6 6 6 100
SMTM 4.74 4.75 4.26 4.5 4,005
SNAI 42 43.99 40.02 40.02 10,605
SNBL 7.87 8.1 7.78 7.79 61,314
SNGP 19.5 19.84 18.92 19.01 916,200
SPL 10.96 11.24 11 11.01 64,440
SPLC 1.27 1.34 1.15 1.24 68,268
SRVI 168.02 174 168 172.4 4,893
SSGC 20.61 20.7 20.41 20.5 28,165
SSIC 5.5 5.8 5.3 5.31 2,212
SSML 2.01 2.19 2.04 2.04 510
STCL 7.5 8.24 7.31 7.69 41,343
STJT 26.1 26.1 26.1 26.1 5
STML 10.8 11.8 11.8 11.8 500
STPL 7.51 8 7.41 7.51 9
SURC 29 29 29 29 10
SUTM 61.25 64.31 64.31 64.31 500
TATM 21 21 21 21 1,000
TDIL 11.1 11.35 10.1 11.03 65,332
TELE 1.81 1.86 1.74 1.75 785,440
TGL 15.16 15.5 15.25 15.25 3,930
THALL 94.05 97 94 96.98 7,099
THCCL 23 23 23 23 500
TREET 62.52 63.7 61.5 62.14 72,941
TREI 2.99 3.99 3.15 3.99 625,503
TRG 4.47 4.65 4.22 4.24 3,575,221
TRIBL 1 0.9 0.9 1 100
TRIPF 216.86 220 214.51 218.4 1,231
TRSM 3 2.6 2.5 2.6 1,360
TSBL 1.26 1.25 1.25 1.25 500
TSMF 0.87 1.24 1.24 0.87 1
TSPL 1.06 1.28 1.07 1.15 20,654
UBL 77.45 79 76.65 76.98 345,316
UBLTFC2 95.05 0 0 95.05 0
UBLTFC4 100.7049 0 0 100.7049 0
UDPL 9.25 10.25 9.99 10.24 2,652
ULEVER 7100.13 7250 7130 7239.18 646
UNIC 7.61 7.5 6.7 7.5 4,970
UNIM 0.9 0.45 0.4 0.45 10,500
UPFL 3000 3150 3047 3047.5 17
UVIC 2.7 3 2.56 2.69 4,001
WAHN 46.02 46.5 45.6 46 11,221
WTCL 2.6 2.66 2.5 2.57 288,339
WTL 2.59 2.71 2.61 2.62 738,064
WYETH 800.1 838 800 828.72 956
YOUW 1.3 1.33 1.15 1.27 80,021
ZAHT 5.5 5.45 5 4.6 5,502
ZIL 82.52 82.5 81 81.16 1,585
ZTL 3.6 4.45 3.25 4.29 480,330
Total Turnover 160,177,705

Share/Bookmark
Posted by Rashid Malik at 3:22 PM 0 comments
Subscribe to: Comments (Atom)