Thursday, January 3, 2013

KSE EOD Daily Share Price Data - 02/01/2013

For: January 02, 2013
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 5.79 5.99 5.32 5.48 135,000
ABL 72.15 71 70.62 71 6,500
ABOT 228.14 228 216.74 217.67 2,400
ACPL 98.6 97.97 94.51 97.33 23,500
ADAMS 24 24 24 24 5,000
ADMM 29 28 27.55 27.55 12,000
ADOS 15.4 16.4 15.75 16.4 230,500
AGIC 13.6 13.75 13.01 13.01 16,500
AGIL 77.11 77.25 77 77 6,000
AGL 11.3 11.3 10.72 11 67,000
AGTL 230.43 230.43 218.92 226 30,900
AHCL 24.24 24.28 23.15 23.75 3,458,000
AHCL-CFEB 24.7 0 0 24.2 0
AHCL-CJAN 24.46 0 0 23.96 0
AHCL-CMAR 25.01 0 0 24.5 0
AHCL-JAN 24.31 24.3 23.2 23.97 75,000
AHI 15.1 15 14.35 14.8 24,000
AHL 30.18 31.45 28.68 29.09 100,000
AICL 67 67.39 64 65.09 241,000
AICL-CFEB 68.28 0 0 66.31 0
AICL-CJAN 67.61 0 0 65.65 0
AICL-CMAR 69.13 0 0 67.14 0
AICL-JAN 67.41 67.65 64.3 65.5 40,000
AKBL 17 17.58 16.87 17.06 3,966,000
AKBL-CFEB 17.33 0 0 17.38 0
AKBL-CJAN 17.15 0 0 17.21 0
AKBL-CMAR 17.54 0 0 17.6 0
AKBL-JAN 17.13 17.65 17.06 17.29 303,000
AKDCL 57.5 55 54.63 54.64 14,000
AKZO 85.22 85.5 82.02 83.42 32,000
AMTEX 2.55 2.54 2.21 2.33 1,013,500
ANL 7.8 7.9 7 7.27 6,147,500
ANSM 8.3 8.5 8.5 8.5 500
APL 507.01 507.98 500 507.15 69,500
ASHT 14.75 14.75 13.9 13.9 14,000
ASL 10.56 10.5 10.01 10.27 23,000
ASLPS 9.96 9.99 9.35 9.9 21,000
ATBA 229.15 228 225 225.13 2,100
ATFF 9.5 9.5 9.5 9.5 32,000
ATIL 45 44.52 44.5 44.5 8,000
ATLH 152 151.8 148 148.4 6,300
ATRL 167.41 167.99 161.02 163.12 542,800
ATRL-CFEB 170.62 0 0 166.19 0
ATRL-CJAN 168.92 0 0 164.53 0
ATRL-CMAR 172.73 0 0 168.25 0
ATRL-JAN 168.81 169 162.55 164.81 310,500
BAFL 16.77 16.79 16.16 16.3 4,556,000
BAFL-CFEB 17.09 0 0 16.61 0
BAFL-CJAN 16.92 0 0 16.44 0
BAFL-CMAR 17.3 0 0 16.81 0
BAFL-JAN 16.93 16.8 16.4 16.45 305,000
BAHL 31.77 31.8 31.4 31.54 556,500
BAHL-CFEB 32.38 0 0 32.13 0
BAHL-CJAN 32.06 0 0 31.81 0
BAHL-CMAR 32.78 0 0 32.53 0
BAHLTFC2 102.85 0 0 102.85 0
BAPL 10.06 10.7 9.75 9.75 37,500
BATA 1301 1350 1241.5 1241.5 1,100
BCML 28 26.65 26.6 26.6 4,500
BERG 24.24 24.5 23.03 23.04 285,000
BFMOD 5.4 5.2 5 5 2,000
BGL 5.86 5.7 5.04 5.42 53,500
BILF 6.75 5.8 5.75 5.75 20,000
BIPL 9.15 9.15 8.5 8.74 1,408,500
BNWM 48.71 50 46.3 48.76 8,500
BOK 7.05 6.75 6.55 6.74 55,500
BOP 9.71 9.58 8.72 8.92 8,957,500
BPBL 3.5 3.01 3 3 5,000
BPL 36.55 36.68 35.4 36.19 118,500
BROT 3.4 3.36 3 3.18 19,500
BRR 3.15 3.05 2.93 3 148,000
BTL 119.9 122 122 122 500
BUXL 13 12.05 12 12 1,500
BWHL 34.35 33 32.64 32.64 1,500
BYCO 14.1 14.24 13.1 13.1 13,897,000
CCM 31 29.5 29.5 29.5 4,000
CENI 12.9 13 12.66 12.66 9,500
CEPB 25.52 25.26 24.25 24.38 218,500
CHBL 3.62 3.75 3.15 3.31 171,000
CHCC 48.21 48.15 45.8 46 224,000
CJPL 1.8 1.85 1.65 1.85 27,000
CLCPS 1.05 1.1 0.96 1 323,500
CLOV 64.85 66.5 61.61 61.64 4,500
CML 4.92 4.9 3.98 4.15 1,181,000
CPAL 13.26 14.26 13.11 14.17 83,000
CPL 258.5 260 252.1 255 10,700
CPPL 36 36 34.2 34.2 58,000
CSAP 35.49 35.35 33.72 34.63 319,500
CSIL 3.5 3.5 2.71 3.11 2,000
CSM 1.8 1.83 1.53 1.65 121,500
CSUML 5.95 5.93 5.28 5.41 199,500
CWSM 7.29 7 7 7 8,500
CYAN 51.94 52.5 49.35 49.45 62,000
DADX 39.91 38.05 37.93 37.93 2,500
DAWH 32.06 32 30.46 30.76 290,000
DBCI 2.51 2.45 2.28 2.3 198,500
DCH 2.75 2.82 2.42 2.65 749,500
DCL 5.02 4.98 4.49 4.7 4,079,000
DEL 2.21 2.18 2.05 2.05 14,000
DFML 2.62 2.64 2.35 2.4 541,500
DFSM 3.33 3.49 2.9 3.04 92,500
DGKC 54.09 54.21 52.52 53.03 5,074,500
DGKC-CFEB 55.13 0 0 54.03 0
DGKC-CJAN 54.58 0 0 53.49 0
DGKC-CMAR 55.81 0 0 54.7 0
DGKC-JAN 54.5 54.5 53 53.48 1,694,000
DINT 33.01 32.01 31.36 31.36 8,000
DLL 45.75 44.95 43.47 44.95 6,500
DNCC 7.15 7.01 6.15 6.28 115,000
DOL 6.2 6.37 5.45 5.56 671,000
DSFL 2.29 2.35 2.03 2.13 1,325,500
DSIL 3.26 3.2 2.71 2.84 594,500
DSL 6.11 6.05 5.25 5.61 268,500
DWAE 3.2 3.2 3.05 3.2 4,500
DWSM 3.3 3.2 2.8 3.03 112,500
DYNO 17.7 17.5 17.01 17.37 51,500
ECOP 7.6 7.41 7.21 7.21 18,500
EFLTFC3 97.5701 0 0 97.5701 0
EFLTFC4 89 0 0 89 0
EFOODS 98.37 98.9 94.03 95.65 2,698,000
EFUG 82.67 84 78.54 80.9 5,000
EFUL 90.14 89.6 86 89.6 6,000
ELCM 30.97 32.5 32.5 32.5 1,000
ELSM 52.3 50.41 50 50 4,000
EMCO 4.25 4.4 3.6 3.87 4,000
ENGRO 91.06 91.4 88 88.74 3,539,100
ENGRO-CFEB 92.8 0 0 90.41 0
ENGRO-CJAN 91.88 0 0 89.51 0
ENGRO-CMAR 93.96 0 0 91.53 0
ENGRO-JAN 91.85 91.98 88.61 89.51 1,272,500
ENGROTFC 100.5142 0 0 100.5142 0
ENGROTFC2 100.1886 0 0 100.1886 0
EPCL 9.99 9.94 9.01 9.28 1,315,000
ESBL 4.1 3.88 3.15 3.88 8,000
EWLA 9.14 9.25 8.14 8.14 3,500
EXIDE 286.5 280 276.05 276.37 1,600
FABL 10.4 10.5 10 10.14 300,500
FABLTFC 101.2498 0 0 101.2498 0
FANM 4.5 4.5 4.5 4.5 5,000
FASM 74 71 70.3 70.3 2,000
FATIMA 26.09 26.1 25 25.87 5,027,000
FCCL 6.42 6.42 6.1 6.21 12,771,500
FCSC 3.5 3.5 3.12 3.25 166,000
FDIBL 2.12 2.09 1.9 1.99 32,500
FDMF 6.41 6.4 6.25 6.25 89,000
FECM 3.65 3.7 3.25 3.48 17,000
FECTC 33.93 33.8 32.24 32.33 252,500
FEM 3.16 3.1 2.7 2.98 92,000
FEROZ 78.01 78 75.75 77.13 7,500
FFBL 38.31 38.35 37.8 38.11 3,447,000
FFBL-CFEB 39.04 0 0 38.83 0
FFBL-CJAN 38.66 0 0 38.44 0
FFBL-CMAR 39.53 0 0 39.31 0
FFBL-JAN 38.69 38.62 38.18 38.46 254,000
FFC 116.94 117.5 115.14 116.07 4,101,700
FFC-CFEB 119.18 0 0 118.25 0
FFC-CJAN 118 0 0 117.08 0
FFC-CMAR 120.66 0 0 119.72 0
FFC-JAN 117.91 118 115.71 116.77 563,000
FFLM 2.75 2.75 2.7 2.7 6,000
FHAM 8.64 8.75 8.66 8.7 8,000
FIBLM 2.25 1.51 1.48 1.48 2,000
FLYNG 3.64 3.65 3.05 3.35 879,000
FNBM 5.3 5.35 5.25 5.35 4,000
FPJM 3 2.9 2.7 2.8 69,000
FRCL 6.35 6 5.35 5.35 47,500
FRSM 26.01 25.5 25.5 25.5 1,000
FUDLM 8.6 8.4 8.4 8.4 3,000
GADT 118.9 116 112.96 115 17,000
GAIL 4.43 4.5 3.7 4.4 54,000
GAMON 5.1 5.4 4.42 4.73 58,000
GASF 6.05 6.19 5.87 5.92 112,000
GATM 20.15 19.51 19.16 19.25 8,000
GATMR 9.1 8.99 8.5 8.67 261,000
GGL 17.26 17.11 16.3 16.63 308,500
GHGL 63.72 63.1 61.25 62.66 80,500
GHNI 13.24 13.85 12.24 12.26 32,000
GHNL 5.81 5.79 5.17 5.33 185,000
GLAXO 72.02 72 69.05 70.43 116,000
GRAYS 62.65 59.52 59.52 59.52 500
GRYL 5.55 4.7 4.55 4.7 3,000
GSPM 6.55 6.5 6.02 6.19 17,500
GTYR 25.91 25.9 25.25 25.68 157,000
GUSM 5.74 5.4 5 5.23 39,000
GUTM 15 14 14 14 500
GWLC 9.02 9.44 8.3 8.65 87,500
HABSM 24.61 24.56 23.92 24.26 119,500
HADC 2.29 2.18 2.17 2.18 9,500
HAL 25.05 24.86 24 24.01 7,000
HBL 117.81 117.6 115.5 115.54 30,200
HCAR 18.96 19 17.97 18.23 95,000
HICL 12.03 12.38 12 12.22 22,000
HINO 84.01 80.1 79.81 79.81 3,000
HINOON 47.5 48 45.13 48 6,500
HIRAT 14.08 13.5 13.21 13.31 21,000
HMB 18.75 18.55 18.05 18.05 69,000
HMIM 3.02 2.9 2.9 2.9 5,000
HSPI 21.87 21.5 20.8 21.5 36,000
HUBC 44.63 45.25 44.01 44.38 4,193,000
HUBC-CFEB 45.48 0 0 45.21 0
HUBC-CJAN 45.03 0 0 44.76 0
HUBC-CMAR 46.05 0 0 45.78 0
HUBC-JAN 45.2 46.51 44.75 44.84 26,500
HUMNL 25.25 25.8 23.99 25.4 42,000
HWQS 11 10.869 10.869 10.869 0
IBFL 48.15 48.05 46.31 46.31 3,500
IBLHL 25.77 25.51 25 25 69,500
ICCT 3.99 3.79 3.35 3.55 8,000
ICI 172.05 177 169.05 172.99 7,700
ICIBL 1.6 1.65 1.42 1.49 511,000
IDEN 4.4 4.65 4.65 4.65 500
IDRT 10.01 10.2 9.5 10.2 26,000
IFSL 10.94 11.25 10.72 10.72 7,500
IGIBL 2.29 2.27 1.97 2.06 1,777,000
IGIIL 93.13 93.15 88.48 88.48 196,500
INDU 264 265 257 262 148,400
INIL 32.5 32 30.88 31.1 209,500
INKL 6.45 6.3 5.5 6.3 8,000
ISL 12.27 12.1 12 12 138,500
ISTM 15.89 15.5 14.89 14.89 15,500
JDMT 44.05 42.1 41.85 41.85 1,500
JDWS 117.2 115.8 111.34 115.8 1,500
JGICL 69.42 67 66.56 66.91 1,500
JLICL 90 90 88 89.67 3,000
JOPP 13 12.72 12 12 18,000
JPGL 1.75 1.83 1.6 1.69 691,000
JSBL 5.85 5.95 5.31 5.49 2,029,500
JSCL 15.58 15.83 14.58 14.77 15,311,500
JSGCL 38.15 36.25 36.25 36.25 1,000
JSGF 8.8 8.91 8.69 8.7 323,500
JSIL 7.99 8.17 7.05 7.34 1,642,000
JSVFL 9 9.01 8.84 8.85 176,000
JUBS 4.66 4 4 4 500
KAPCO 49.14 50 48.02 49.22 3,481,000
KASBB 2.28 2.26 2.15 2.15 133,000
KASBM 4.5 4.2 4.2 4.2 3,000
KASBSL 5.22 5.26 4.76 4.94 220,000
KCL 7.5 7.07 7 7 11,500
KESC 5.77 5.93 5.22 5.44 7,094,000
KESCTFC1 100 0 0 100 0
KESCTFC2 100 0 0 100 0
KESCTFC3 100 0 0 100 0
KHTC 141.2 148.26 148.26 148.26 500
KML 10.99 10.51 10 10.25 110,000
KOHC 70.1 70.1 67.5 67.84 186,500
KOHE 22.7 22.6 22.3 22.3 59,500
KOHP 3.32 3.5 3.1 3.1 34,000
KOHS 5.5 5.25 5 5 3,000
KOIL 2.93 2.95 2.4 2.55 244,500
KOSM 7.89 8 6.9 7.5 16,500
KSBP 64.01 63.05 61.1 61.1 7,000
KSE30-JAN 13703.4 13651 13400 13454.5 1,035
KSTM 2.3 2.56 2.56 2.56 3,000
KTML 14.3 14.35 13.3 13.53 397,500
LEUL 5.45 4.5 4.5 4.5 1,000
LINDE 153.49 149 145.82 145.82 2,100
LOTPTA 7.28 7.35 6.9 7.05 5,416,000
LOTPTA-JAN 7.35 7.35 6.92 7.11 308,000
LPCL 4.92 4.92 4.6 4.7 3,990,000
LPGL 21.57 22.64 20.51 20.52 13,000
LUCK 150.39 150.42 145.51 147.24 1,989,700
LUCK-CFEB 153.27 0 0 150.01 0
LUCK-CJAN 151.75 0 0 148.52 0
LUCK-CMAR 155.17 0 0 151.87 0
LUCK-JAN 151.12 151.15 146.62 147.99 451,000
MACFL 24.04 23.51 23 23.48 42,500
MARI 98.17 98.01 94.15 95.3 42,500
MBF 11.4 11.01 10.8 10.9 198,000
MCB 208.96 209.89 204 204.34 202,800
MCB-CFEB 212.96 0 0 208.18 0
MCB-CJAN 210.85 0 0 206.11 0
MCB-CMAR 215.61 0 0 210.76 0
MCB-JAN 210.74 211 206 206.15 55,000
MDTL 4.93 4.77 4.56 4.56 6,500
MEBL 30.01 30 29.5 29.5 37,500
MEHT 95 94 91 91.25 7,800
MFFL 365.87 360 347.58 347.72 3,800
MFTM 2.95 2.6 2.55 2.6 6,500
MIRKS 40.3 40.01 40.01 40.01 2,500
MLCF 14.59 14.7 13.59 14.05 7,146,500
MODAM 1.62 1.52 1.35 1.5 54,500
MQTM 19.21 18.75 18.23 18.41 30,000
MRNS 48.25 46.25 45.84 45.84 8,500
MSOT 26.15 25.5 25.1 25.1 1,000
MTIL 2.44 2.4 2.01 2.01 12,000
MTL 565 568 563.5 567.78 65,800
MUBT 2.3 2.41 2.1 2.1 7,500
MUCL 28 28 28 28 3,500
MUREB 132 128 125.4 128 4,500
MWMP 3.86 3.7 3.1 3.22 6,000
MZSM 4.95 5.11 4.08 4.5 47,000
NAGC 53.43 50.76 50.76 50.76 1,000
NATF 285 285.9 275.1 283.52 24,400
NBF 4.75 4.75 4.75 4.75 2,000
NBP 49.06 49.16 47.8 48.17 3,265,000
NBP-CFEB 50 0 0 49.08 0
NBP-CJAN 49.5 0 0 48.59 0
NBP-CMAR 50.62 0 0 49.68 0
NBP-JAN 49.48 49.46 48 48.55 854,000
NCL 34.25 34.39 32.54 33.4 2,984,000
NCPL 20.9 20.57 19.9 20.46 5,567,500
NESTLE 4733.33 4640 4600 4600 60
NETSOL 18.9 18.97 17.9 17.96 962,500
NEXT 4.9 4.5 4.5 4.5 2,000
NIB 2.52 2.58 2.36 2.43 6,097,500
NIBTFC 100.2602 0 0 100.2602 0
NICL 3.76 3.76 3.4 3.45 717,500
NML 64.08 64.35 61.21 62.55 3,615,500
NML-CFEB 65.31 0 0 63.73 0
NML-CJAN 64.66 0 0 63.09 0
NML-CMAR 66.12 0 0 64.52 0
NML-JAN 64.57 64.74 61.88 63.01 1,248,000
NONS 23.8 23.25 22.61 22.61 16,500
NOPK 53.23 53.35 50.58 50.58 1,000
NPL 19.16 19.1 18.6 18.65 266,000
NRL 211 210.81 206.5 207.01 33,000
NSB10Y1 100 0 0 100 0
NSB3Y1 94 0 0 94 0
OGDC 191.92 191.9 186.1 187.4 393,000
OGDC-CFEB 195.6 0 0 190.92 0
OGDC-CJAN 193.65 0 0 189.03 0
OGDC-CMAR 198.02 0 0 193.29 0
OGDC-JAN 193.07 191.01 186.1 188 37,500
OLPL 15.31 14.51 14.5 14.5 4,500
OLSM 5.1 5.01 4.1 4.11 104,500
PACE 2.89 2.92 2.6 2.72 1,507,500
PAEL 10.25 10.5 9.25 9.36 2,897,000
PAKD 57.26 56 55 56 2,500
PAKMI 1.51 1.6 1.26 1.26 12,000
PAKRI 24.27 24.6 23.5 23.86 1,308,500
PAKT 69.96 69.1 68 68 28,500
PASL 2.85 2.86 2.41 2.5 710,000
PASM 9.15 8.45 8.2 8.45 2,000
PECO 55 52.25 52.25 52.25 500
PEF 9.2 9.15 9.1 9.1 202,000
PGCL 162.73 158 154.6 156 1,800
PGF 16.2 16.3 15.8 16.01 710,500
PIAA 4.42 4.57 3.71 3.82 13,783,000
PICT 200.8 200 190.76 190.76 14,900
PIF 7.07 7.09 6.91 7 1,071,500
PIL 7 6.76 6.15 6.76 9,500
PINL 8.2 8.23 8 8 14,500
PIOC 17.51 17.5 16.51 16.73 327,500
PKGI 16.4 17.26 15.4 16.45 3,000
PKGP 21 20.8 19.95 19.96 1,357,500
PKGS 149.04 148.52 141.59 142.08 48,500
PMI 2.02 2 1.71 1.89 179,500
PMTFC6 99.2973 0 0 99.2973 0
PNGRS 3.22 3.25 2.6 2.6 54,500
PNSC 34.46 34.5 32.74 33.09 134,500
POL 436.12 435.99 430.5 432.7 250,800
POL-CFEB 444.47 0 0 440.83 0
POL-CJAN 440.06 0 0 436.45 0
POL-CMAR 449.99 0 0 446.3 0
POL-JAN 438.13 437.5 432.5 435.54 127,500
PPL 176.33 177 172 173.86 699,700
PPL-CFEB 179.71 0 0 177.13 0
PPL-CJAN 177.92 0 0 175.37 0
PPL-CMAR 181.94 0 0 179.33 0
PPL-JAN 177.73 177.7 173.5 175.08 79,000
PPP 40 39.48 38.3 38.3 2,000
PRL 68.46 68.5 65.04 65.72 80,000
PRWM 27.1 25.75 25.75 25.75 2,500
PSEL 162 160 160 160 0
PSMC 86.71 86 83.35 83.92 56,000
PSO 230.89 230.99 224.02 227.12 801,200
PSO-CFEB 235.31 0 0 231.39 0
PSO-CJAN 232.98 0 0 229.09 0
PSO-CMAR 238.23 0 0 234.26 0
PSO-JAN 233.2 232.5 226 228.42 137,000
PSYL 19.8 19.99 19.05 19.99 4,000
PTC 17.13 17.21 16.2 16.69 5,308,000
PTC-CFEB 17.46 0 0 17 0
PTC-CJAN 17.28 0 0 16.83 0
PTC-CMAR 17.67 0 0 17.21 0
PTC-JAN 17.27 17.4 16.4 16.9 904,000
QUICE 9.63 9.69 8.63 8.84 1,384,500
RAVT 2.82 2.68 2.4 2.53 31,500
REDCO 6.34 5.99 5.34 5.99 5,000
RICL 9.55 9.01 8.86 8.87 17,500
SAIF 23 22.75 21.85 21.99 51,500
SANSM 21.8978 21.8755 21.8755 21.8755 0
SAPL 370 351.5 351.5 351.5 100
SARC 8.26 8 8 8 500
SAZEW 19.63 19.52 18.73 19.31 18,000
SBL 3.3 3.43 2.9 3 1,008,000
SCBPL 12.31 12.3 12.09 12.3 26,500
SCLL 5.55 5.2 5.2 5.2 6,000
SCM 11.55 11.2 11.18 11.2 8,000
SEARL 42.98 42.78 41.3 41.89 86,500
SEL 28.2 28.01 27.15 27.15 40,500
SEPCO 1.51 1.53 1.35 1.41 525,500
SEPL 52 51 50.1 50.1 4,500
SFAT 6.475 7.47 7.47 6.48 500
SGML 12.47 12.84 12.5 12.54 79,500
SGMLPS 7.1 8 6.12 8 1,000
SGPL 3.98 4.3 3.5 3.92 225,000
SHCI 3.71 3.5 3.17 3.5 8,000
SHEL 135.4 136.5 133 133.32 7,700
SHEZ 401.62 382 382 382 100
SHFA 40.5 40.75 39.5 40.75 3,000
SHJS 76.11 77.99 72.31 72.31 97,000
SHNI 9.9 9.1 9.1 9.1 2,000
SHSML 14.79 14.9 14.25 14.5 48,500
SIEM 644.2 674.99 632 637.43 2,000
SILK 2.21 2.27 2.1 2.15 2,238,000
SING 21.3 21 20.24 20.5 1,500
SITC 177 175 168.15 169.27 9,100
SJTM 8.53 9.53 9.53 9.53 3,000
SKFL 13 12.32 12 12.03 15,500
SLYT 28.53 27.11 27.11 27.11 9,000
SMBL 2.92 2.92 2.76 2.81 1,386,000
SMCPL 9.2 8.5 8.5 8.5 500
SMTM 6.5 6.25 5.9 5.98 39,500
SNAI 48.35 48 48 48 1,000
SNBL 7.02 7.05 6.56 6.73 367,000
SNGP 23.05 22.91 21.9 22.25 485,500
SPL 13.17 13.39 12.17 12.36 1,069,500
SPLC 3.71 3.99 3.53 3.66 742,000
SRVI 167.7 166 160 162.8 6,900
SSGC 20.41 20.4 19.39 19.68 230,000
SSIC 7.9 7.5 7.01 7.4 5,000
SSML 9.24 9.25 8.24 8.24 543,000
STJT 36.24 35 35 35 500
STML 43.69 41.7 41.55 41.7 4,500
STPL 8.53 8.87 8.16 8.25 19,000
SUHJ 9 8 8 8 500
SURC 58.46 56 55.55 56 7,500
TATM 31.55 31.25 29.98 29.98 37,000
TCLTC 33 31.69 31.35 31.35 1,000
TDIL 9.89 9.54 8.9 9.05 51,500
TELE 2.5 2.45 2.25 2.32 3,462,000
TELETFC 89.93 0 0 89.93 0
TGL 20.79 21 19.76 19.77 788,500
THALL 105 104 100.11 102 22,000
THAS 3.5 4.5 4.45 4.45 1,000
THCCL 25 25 25 25 1,000
TPL 8.67 8.55 7.67 7.73 541,000
TREET 65.2 65.2 62 62 5,500
TREI 2.64 2.65 2.11 2.49 40,500
TRG 5.44 5.5 5.1 5.34 4,923,500
TRIBL 2.29 2.21 2.01 2.01 27,000
TRIPF 194.33 193.75 190 191.25 1,300
TRPOL 2.2 2.1 2 2 2,000
TRSM 3.1 2.23 2.23 2.23 500
TSBL 3.07 2.76 2.5 2.5 3,000
TSPL 2.1 2.1 1.71 1.83 304,500
UBL 83.24 83.7 80 81.24 1,253,000
UBL-CFEB 84.83 0 0 82.77 0
UBL-CJAN 83.99 0 0 81.94 0
UBL-CMAR 85.89 0 0 83.79 0
UBL-JAN 84.01 84.7 81.25 81.72 49,500
UBLTFC4 102.0856 0 0 102.0856 0
ULEVER 10000 10100 10000 10069.38 460
UNIC 13.7 13.75 13.35 13.35 5,000
UPFL 4300 4400 4300 4400 80
UVIC 3.4 3.31 3.3 3.3 1,500
WAHN 43.2 42.65 41.5 41.66 32,500
WTCL 2.89 2.92 2.55 2.74 1,304,500
WTL 2.41 2.45 2.16 2.25 2,395,000
YOUW 4.4 4.34 3.6 4.15 45,500
ZAHT 14.22 14.9 13.22 14.1 5,500
ZTL 5.96 6 5 5.5 22,500
Total Turnover 250,315,135

Share/Bookmark
Posted by Rashid Malik at 1:52 PM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)