Friday, January 11, 2013

KSE EOD Daily Share Price Data - 10/01/2013

For: January 10, 2013
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 5.65 5.59 5.4 5.48 31,000
ABL 71.58 70.91 70.55 70.71 3,000
ABLTFC 101.1122 0 0 101.1122 0
ABLTFC2 100.9 0 0 100.9 0
ABOT 203.67 213.85 201.5 201.63 3,400
ACPL 93.55 93.84 92.51 93.84 4,500
ADAMS 25.25 25 25 25 500
ADMM 26 27.24 27.24 27.24 500
ADOS 20.59 20.78 19.6 19.6 118,500
AGIC 15.06 15.6 15.05 15.12 89,500
AGIL 80.32 84.3 77 83.99 8,500
AGL 11.35 11.58 11.25 11.35 38,500
AGTL 233.18 230 228 228 300
AHCL 23.91 23.8 23.6 23.64 173,500
AHCL-CFEB 24.31 0 0 24.01 0
AHCL-CJAN 24.06 0 0 23.76 0
AHCL-CMAR 24.61 0 0 24.31 0
AHCL-JAN 24.05 23.9 23.7 23.77 14,500
AHI 15.19 15.27 15.27 15.27 1,000
AHL 29.03 28.99 28.61 28.61 8,000
AICL 65.67 65.5 64.5 65.23 67,000
AICL-CFEB 66.76 0 0 66.24 0
AICL-CJAN 66.08 0 0 65.57 0
AICL-CMAR 67.61 0 0 67.08 0
AICL-JAN 65.9 65.35 64.85 65.24 10,500
AKBL 18.85 18.94 18.5 18.67 1,956,500
AKBL-CFEB 19.16 0 0 18.96 0
AKBL-CJAN 18.97 0 0 18.77 0
AKBL-CMAR 19.41 0 0 19.2 0
AKBL-JAN 18.98 18.89 18.51 18.68 199,500
AKZO 84.96 84.5 84.3 84.3 6,200
ALNRS 42.9 40.9 40.8 40.8 50,500
AMTEX 2.26 2.32 2.2 2.25 53,000
ANL 7.4 7.5 7.21 7.36 557,500
ANLTFC2 94 0 0 94 0
APL 511.55 508.02 508.02 508.02 1,000
ASLPS 9.52 9.5 9.5 9.5 500
ATBA 227.75 230 228 228.25 1,800
ATFF 9.99 9.95 9.95 9.99 2,000,000
ATLH 152.9 153.35 151.5 152.88 7,400
ATRL 164.6 165 162.4 162.77 116,200
ATRL-CFEB 167.33 0 0 165.29 0
ATRL-CJAN 165.63 0 0 163.61 0
ATRL-CMAR 169.45 0 0 167.38 0
ATRL-JAN 165.43 165.1 163.25 164.07 56,000
BAFL 16.87 16.97 16.62 16.82 1,164,500
BAFL-CFEB 17.15 0 0 17.08 0
BAFL-CJAN 16.98 0 0 16.91 0
BAFL-CMAR 17.37 0 0 17.3 0
BAFL-JAN 16.92 17 16.77 16.9 105,000
BAHL 31.94 31.9 31.3 31.52 168,000
BAHL-CFEB 32.47 0 0 32.01 0
BAHL-CJAN 32.14 0 0 31.68 0
BAHL-CMAR 32.88 0 0 32.41 0
BAHLTFC2 102.85 0 0 102.85 0
BAPL 9.5 9.5 9 9.5 19,500
BATA 1298.99 1335 1335 1335 400
BCML 29.38 27.95 27.95 27.95 500
BERG 22.02 21.97 21.4 21.41 25,500
BFMOD 5.55 5.5 5.5 5.5 1,000
BGL 5.38 5.99 5.2 5.31 44,000
BILF 6.45 6.31 5.45 5.56 4,000
BIPL 8.91 9.1 8.66 8.7 937,000
BNWM 47.46 48.98 48.8 48.83 6,000
BOK 6.6 6.7 6.51 6.52 3,000
BOP 8.8 8.89 8.65 8.69 876,000
BPL 38.39 38.01 37.51 37.65 6,500
BROT 3.23 3.28 3.1 3.12 6,500
BRR 3.27 3.18 3.05 3.07 32,000
BWHL 32.64 33.49 31.02 33.49 2,500
BYCO 13.33 13.63 13.14 13.21 5,050,000
CCM 31.45 31.225 31.225 31.225 0
CEPB 24.66 25.1 23.85 24.5 515,500
CHAS 8.4 7.9 7.9 7.9 500
CHBL 3.5 3.35 2.86 2.96 158,000
CHCC 46.04 47.2 45.75 46.88 291,500
CJPL 1.81 1.5 1.5 1.5 2,000
CLCPS 1.03 1.06 0.9 0.95 539,500
CLOV 64.19 61 61 61 500
CML 4.73 4.74 4.51 4.56 444,500
CPAL 15.13 16.13 15.25 16.13 95,500
CPL 260.33 273.34 259.02 269.49 183,200
CPMFI 5.7065 5.7882 5.7882 5.7882 0
CPPL 34.75 34.6 34.6 34.6 1,000
CSAP 34.98 34.99 34.5 34.69 14,000
CSM 1.67 1.72 1.45 1.72 14,500
CSUML 5.65 6.13 5.7 5.76 317,500
CYAN 53.05 52.14 52 52.07 4,500
DAWH 31.26 31.38 30.7 30.74 28,000
DBCI 2.33 2.39 2.12 2.33 75,000
DCH 2.77 2.74 2.65 2.7 113,500
DCL 4.85 4.86 4.7 4.73 725,000
DEL 2.18 2.2 2.2 2.2 8,500
DFML 2.43 2.55 2.39 2.42 72,000
DFSM 3.06 3.44 2.95 3.03 61,000
DGKC 53.89 53.78 52.2 52.5 2,440,500
DGKC-CFEB 54.78 0 0 53.31 0
DGKC-CJAN 54.23 0 0 52.77 0
DGKC-CMAR 55.48 0 0 53.99 0
DGKC-JAN 54.06 53.95 52.55 52.82 905,500
DINT 33.92 33 32.75 32.75 5,000
DKTM 6.37 5.9947 5.9947 5.9947 0
DLL 43.05 44.4 41.1 44.2 11,000
DNCC 7.29 7.25 6.67 7.22 15,500
DOL 5.55 5.75 5.46 5.55 716,000
DSFL 2.2 2.2 2.14 2.19 110,500
DSIL 3.08 3.12 2.91 3.04 71,000
DSL 5.75 5.55 5.42 5.5 5,000
DWSM 2.9 3 2.84 2.85 32,500
DYNO 17.5 17.6 17.05 17.54 31,500
ECOP 7.02 7.1 6.85 7.03 2,000
EFLTFC 101.7 0 0 101.7 0
EFLTFC3 97.5591 0 0 97.5591 0
EFLTFC4 89 0 0 89 0
EFOODS 95.35 95.6 94.25 94.69 673,500
EFUL 87.16 87.95 83.36 83.36 2,000
ELSM 49.69 48.5 48.5 48.5 1,500
EMCO 4.96 5.1 4.11 5.04 48,500
ENGRO 88.57 88.87 86.56 86.98 1,494,600
ENGRO-CFEB 90.04 0 0 88.33 0
ENGRO-CJAN 89.12 0 0 87.43 0
ENGRO-CMAR 91.18 0 0 89.45 0
ENGRO-JAN 89 88.98 87 87.36 531,000
ENGROTFC 100.5142 0 0 100.5142 0
ENGROTFC2 100.1886 0 0 100.1886 0
EPCL 9.24 9.39 9.13 9.28 375,000
EXIDE 280 290 290 290 1,400
FABL 10.1 10.04 9.96 10 10,000
FABLTFC 101.2498 0 0 101.2498 0
FANM 4.43 4.5 4.5 4.5 5,000
FATIMA 25.72 25.72 25.5 25.6 43,000
FCCL 6.39 6.57 6.31 6.46 10,854,000
FCSC 3.31 3.31 3.17 3.21 33,000
FDIBL 2.05 2.1 1.81 2.05 25,500
FDMF 6.59 6.75 6.6 6.61 13,500
FECTC 32.3 32.06 31.4 31.54 25,500
FEM 2.99 2.85 2.8 2.8 13,000
FEROZ 78.97 78.5 78.1 78.1 1,000
FFBL 38.74 38.86 38.4 38.76 2,952,000
FFBL-CFEB 39.38 0 0 39.36 0
FFBL-CJAN 38.98 0 0 38.96 0
FFBL-CMAR 39.88 0 0 39.86 0
FFBL-JAN 38.85 39.05 38.69 38.91 342,500
FFC 117.49 117.5 116.4 116.57 1,885,700
FFC-CFEB 119.44 0 0 118.37 0
FFC-CJAN 118.23 0 0 117.17 0
FFC-CMAR 120.95 0 0 119.88 0
FFC-JAN 118.07 117.8 116.85 116.99 245,500
FFLM 2.78 2.94 2.51 2.61 6,000
FHBM 9.6 9.51 9.51 9.51 10,000
FIBLM 1.25 1.3 1.3 1.3 1,000
FLYNG 3.52 3.55 3.46 3.5 95,000
FNBM 5.3 5.31 5.3 5.3 19,000
FPJM 2.9 3.02 3.02 3.02 500
FRCL 7.02 7.24 6.02 6.68 142,500
FRSM 28 28 27.15 28 9,000
GADT 120 117 117 117 2,500
GAIL 4.28 4.69 4.5 4.69 1,000
GAMON 5 5.19 4.35 4.61 82,500
GASF 6.32 6.6 6.3 6.37 542,500
GATI 144.19 151.39 140 147.53 3,500
GATM 20.85 20.49 20.02 20.49 1,000
GGL 17.59 17.7 17.25 17.29 99,000
GHGL 68.13 68 66.75 67.98 89,000
GHNL 5.74 5.6 5.35 5.46 15,500
GLAXO 70.83 71.4 70.35 71 29,000
GLPL 102.42 107.54 107.45 107.54 1,500
GRAYS 50.75 49.85 48.22 48.22 4,500
GSPM 6 5.5 5.4 5.41 18,500
GTYR 27.36 27.2 26.65 27 11,000
GUSM 5 5 4.8 5 5,500
GWLC 9.15 9.34 9 9.2 27,000
HABSM 24.92 25.09 24.65 24.79 95,000
HADC 2.2 2.25 2.2 2.2 31,500
HAL 25.8 25.9 25.5 25.78 26,500
HBL 114.96 115 113.6 113.88 28,800
HCAR 19.82 20.13 19.5 19.51 16,000
HICL 12.4 12.33 12.01 12.2 16,000
HINO 80.51 80.5 80.48 80.5 2,500
HINOON 46.35 45.25 45.25 46.35 1,500
HIRAT 15.49 14.62 14.49 14.49 33,000
HMB 18.01 18.4 18.1 18.18 2,500
HMIM 4.61 4.5 4.25 4.35 2,500
HSPI 21.5 21 21 21 4,000
HUBC 45.54 45.5 44.94 45.01 1,709,000
HUBC-CFEB 46.3 0 0 45.71 0
HUBC-CJAN 45.83 0 0 45.24 0
HUBC-CMAR 46.88 0 0 46.29 0
HUBC-JAN 45.74 45.35 45.2 45.23 112,000
HUMNL 22.27 22.97 22.97 22.97 1,000
HWQS 11 11 10.2 10.2 1,000
IBFL 49.39 48.5 47.01 48.28 4,000
IBLHL 26.53 27.8 26.55 27.4 8,000
ICCT 3.58 3.55 2.67 3.49 14,500
ICI 170.75 170 169.2 169.44 3,900
ICIBL 1.56 1.54 1.41 1.43 92,500
IDRT 11.95 10.95 10.95 10.95 500
IGIBL 2.18 2.2 2.08 2.12 33,500
IGIIL 93.09 91.5 90.1 91.08 8,500
INDU 266.01 266.04 266 266 2,200
INIL 30.65 30.5 30.1 30.26 5,000
ISL 11.85 11.87 11.8 11.85 32,000
JDWS 104.75 103 99.8 99.99 16,700
JGICL 66 66 65 66 4,000
JLICL 91 90 89.12 89.12 3,000
JOPP 12.38 11.88 11.38 11.48 14,000
JPGL 1.65 1.69 1.61 1.69 328,000
JSBL 5.76 5.75 5.5 5.57 573,500
JSCL 15.05 15.05 14.68 14.74 5,082,500
JSGF 9.08 9.25 9 9.11 335,500
JSIL 7.61 7.65 7.3 7.36 371,500
JSVFL 9.6 9.75 9.5 9.72 166,500
KAPCO 50.75 50.98 50.51 50.9 78,000
KASBB 2.25 2.2 2.15 2.16 87,000
KASBSL 4.73 4.99 4.69 4.7 2,500
KCL 7.75 7.61 7.61 7.61 5,000
KESC 5.43 5.4 5.24 5.32 897,000
KESCTFC1 100 0 0 100 0
KESCTFC2 100 0 0 100 0
KESCTFC3 100 0 0 100 0
KHTC 145.6914 139.3417 139.3417 139.3417 0
KML 11 11.15 10.6 10.71 26,000
KOHC 70.11 70.9 69 69.13 56,500
KOHE 22.55 22.2 22.1 22.15 40,000
KOHP 3.15 3.34 3.05 3.25 7,500
KOHTM 14.8 14.74 13.8 13.8 16,500
KOIL 2.71 2.88 2.6 2.71 212,500
KOSM 7.5 7.98 7.98 7.98 500
KSBP 63.99 63 63 63 500
KSE30-JAN 13689.13 13677 13486 13503.12 1,475
KTML 14.98 15.98 14.85 15.37 568,000
LEUL 4.45 5.45 4 4.4 66,000
LINDE 150.11 150 148.26 150 900
LMSM 4 3.32 3.1 3.1 2,500
LOTPTA 6.95 7.06 6.88 6.98 846,000
LOTPTA-JAN 7 7.07 6.91 7 101,000
LPCL 4.86 4.91 4.79 4.82 381,000
LPGL 22.44 22.99 21.5 22 1,500
LUCK 150.34 151.3 149 149.05 848,500
LUCK-CFEB 152.83 0 0 151.36 0
LUCK-CJAN 151.28 0 0 149.82 0
LUCK-CMAR 154.77 0 0 153.28 0
LUCK-JAN 149.75 149.4 148.51 148.9 168,000
MACFL 22.78 22.7 22 22.51 49,500
MARI 95.72 95.01 94.1 94.46 22,000
MBF 11.1 11.25 11.1 11.1 16,000
MCB 209.41 211.99 201.6 203.03 1,220,000
MCB-CFEB 212.88 0 0 206.17 0
MCB-CJAN 210.72 0 0 204.08 0
MCB-CMAR 215.58 0 0 208.79 0
MCB-JAN 210.08 211.5 202.75 203.86 341,500
MDTL 4.65 4.8 4.8 4.8 1,000
MEBL 29.75 29.6 29.5 29.6 6,000
MFFL 372 380 362 369 700
MFTM 3 2.89 2.27 2.27 1,000
MIRKS 39.4 41.25 40.5 40.5 4,000
MLCF 15.76 15.77 15.06 15.31 5,198,500
MODAM 1.38 1.34 1.25 1.34 3,500
MQTM 18.1 18.01 18 18 3,000
MRNS 46.5 46.5 46 46.5 2,500
MSOT 27.9 28.45 28.45 28.45 500
MTIL 2.16 2.44 1.9 1.98 3,500
MTL 596.08 600 585 585.47 33,000
MUCL 28 27.9 27.9 27.9 3,000
MWMP 3.75 3.5 3.05 3.18 40,500
MZSM 4.4 4.54 4.26 4.36 4,500
NATF 280 283 275 275.06 53,100
NBP 49.26 49.5 48.5 48.7 2,622,500
NBP-CFEB 50.08 0 0 49.45 0
NBP-CJAN 49.57 0 0 48.95 0
NBP-CMAR 50.71 0 0 50.08 0
NBP-JAN 49.46 49.7 48.8 48.96 320,500
NCL 34.42 35.19 33.91 34.31 2,538,500
NCPL 20.65 20.85 20.55 20.76 51,500
NETSOL 18.14 18.02 17.81 17.86 98,000
NEXT 4.31 4.3 4 4.3 22,500
NIB 2.39 2.4 2.35 2.39 277,000
NIBTFC 100.2602 0 0 100.2602 0
NICL 3.63 3.65 3.51 3.55 392,000
NML 62.09 61.84 61.16 61.34 282,000
NML-CFEB 63.12 0 0 62.29 0
NML-CJAN 62.48 0 0 61.66 0
NML-CMAR 63.92 0 0 63.08 0
NML-JAN 62.44 61.9 61.3 61.65 91,000
NONS 23.5 23.3 23.3 23.3 1,500
NPL 19.05 19.65 19.15 19.51 170,000
NRL 209.63 210.88 207.1 207.66 53,100
NSB3Y1 94 0 0 94 0
OGDC 191.55 191.01 186.9 187.09 691,500
OGDC-CFEB 194.73 0 0 189.98 0
OGDC-CJAN 192.75 0 0 188.05 0
OGDC-CMAR 197.2 0 0 192.39 0
OGDC-JAN 190.89 189.5 187.21 187.72 47,000
OLPL 15.5 14.5 14.5 14.5 1,000
OLSM 4.53 4.5 4.2 4.2 21,500
OLTM 9.49 8.49 8.49 8.49 10,000
PACE 2.76 2.75 2.65 2.72 68,500
PAEL 10.22 10.34 9.9 9.96 1,224,000
PAKD 53.5 54 54 53.5 500
PAKRI 24.5 24.55 24.2 24.2 137,500
PAKT 68.77 71 68 71 11,500
PASL 2.61 2.6 2.49 2.58 193,000
PASM 7.7 7.3 6.82 6.88 23,500
PEF 9.24 9.25 9.15 9.15 2,500
PGF 16.14 16.15 16.01 16.14 37,500
PIAA 3.64 3.78 3.5 3.52 437,500
PICT 205.28 205.9 198.01 200.95 15,600
PIF 7.2 7.33 7.15 7.16 75,000
PINL 8.48 8.05 8.05 8.05 1,500
PIOC 17 16.9 16.62 16.74 24,500
PKGP 19.26 19.44 19.25 19.35 160,000
PKGS 148.12 151.99 146 147.54 56,000
PMI 1.99 1.97 1.94 1.97 3,000
PMPK 125 119.1 118.75 119.04 600
PMRS 86.9571 84.0724 84.0724 84.0724 0
PMTFC6 98.9464 0 0 98.9464 0
PNGRS 2.85 2.9 2.9 2.9 500
PNSC 35.31 35.5 34.5 34.85 28,500
POL 436.87 435.9 431.25 432.23 116,500
POL-CFEB 444.11 0 0 438.91 0
POL-CJAN 439.61 0 0 434.46 0
POL-CMAR 449.75 0 0 444.48 0
POL-JAN 437.98 436.26 433 434.5 59,000
PPL 175.86 175.35 173.52 173.96 570,400
PPL-CFEB 178.78 0 0 176.65 0
PPL-CJAN 176.96 0 0 174.86 0
PPL-CMAR 181.04 0 0 178.89 0
PPL-JAN 176.5 175.75 174.65 174.67 12,500
PPP 40 39.98 39 39 2,000
PRL 67.08 66.61 65.56 65.89 9,000
PRWM 24.74 25 25 25 1,500
PSMC 87.5 88 86.25 87.78 76,000
PSO 225.59 225.65 223.15 223.64 264,800
PSO-CFEB 229.33 0 0 227.1 0
PSO-CJAN 227 0 0 224.79 0
PSO-CMAR 232.24 0 0 229.98 0
PSO-JAN 226.53 226 224.25 224.54 47,500
PTC 16.91 17.2 16.3 16.39 12,157,000
PTC-CFEB 17.19 0 0 16.64 0
PTC-CJAN 17.02 0 0 16.47 0
PTC-CMAR 17.41 0 0 16.85 0
PTC-JAN 16.99 17.24 16.4 16.47 755,000
QUICE 8.8 8.83 8.55 8.59 186,500
RAVT 2.55 2.61 2.5 2.5 18,000
RCML 50.6633 50.535 50.535 50.535 0
REDCO 5.61 6.22 6.19 6.22 29,000
RUPL 24.8 24.1 24.1 24.1 500
SAIF 21.05 21 20.52 20.66 10,000
SALT 148.69 148.6 148.6 148.6 0
SANSM 21.8538 21.5025 21.5025 21.5025 0
SARC 8.91 8.75 8.25 8.39 10,500
SASML 9 9.75 9.75 9.75 500
SAZEW 19.63 19.48 18.95 19.14 9,500
SBL 2.84 2.85 2.8 2.8 235,500
SCBPL 12.5 12.3 12.11 12.29 13,000
SCLL 5.6 5.6 5.6 5.6 1,500
SEARL 41.74 41.7 41.1 41.19 13,500
SEPCO 1.42 1.42 1.35 1.41 235,500
SEPL 53.49 52 52 52 1,500
SFWF 11.5 11.8 11.8 11.8 2,500
SGML 11.92 12.1 11.76 11.77 5,000
SGPL 3.71 3.6 3.41 3.45 12,500
SHCI 3.33 4 3.64 3.64 2,500
SHEL 133 132.25 131.53 131.87 2,600
SHEZ 400 390 390 390 100
SHNI 9 8.5 8.5 8.5 500
SHSML 15.22 15.23 15.22 15.23 6,000
SIBL 3.95 3.7 3.26 3.55 1,500
SIEM 615 618.9 606.1 618.9 650
SILK 2.24 2.24 2.15 2.15 285,000
SING 21.9 22.9 21.5 21.5 1,500
SITC 177.65 179.99 176.5 179.62 9,200
SKFL 11.03 11.1 10.9 10.96 2,500
SKRS 3.51 3.44 3.44 3.44 500
SLYT 25.34 25.1 24.08 24.44 129,000
SMBL 2.85 2.85 2.72 2.81 196,000
SMTM 5.9 6.18 5.74 5.98 4,500
SNBL 6.61 6.85 6.5 6.72 1,117,000
SNGP 23.14 23.22 22.52 22.71 273,500
SNL 3 3 3 3 2,500
SPL 12.42 12.31 11.9 12.02 266,500
SPLC 3.06 3.14 3 3.1 28,500
SRSM 7.5 8.5 8.32 8.5 19,500
SRVI 164.5 164.5 162.5 164 300
SSGC 20.69 21 20.2 20.56 262,500
SSML 8.3 8.19 8 8.15 5,000
STCL 8.97 9.2 9.2 8.97 500
STPL 8.17 7.9 7.9 8.17 20,000
TATM 31.24 30.5 29.68 29.68 2,500
TCLTC 34.4 34.99 33.8 33.8 4,000
TDIL 9.36 9.35 8.9 8.9 10,500
TELE 2.3 2.37 2.25 2.28 453,000
TELETFC 89.93 0 0 89.93 0
TGL 19.38 19.7 18.75 18.91 274,500
THALL 107.45 107.85 106 107 11,500
THAS 4.45 4.475 4.475 4.475 0
THCCL 25 25 25 25 1,000
TPL 7.57 7.5 7.38 7.43 49,500
TREET 63 60.76 60 60.02 20,000
TREI 2.34 2.2 2.05 2.13 143,000
TRG 5.45 5.41 5.2 5.24 644,500
TRIBL 2.4 2.4 2.31 2.31 2,500
TRIPF 193.26 192 192 192 200
TRPOL 2.2 2.24 2.24 2.2 2,500
TSBL 2.99 3.18 2.8 2.8 17,000
TSMF 1.4 1.49 1.4 1.49 2,000
TSPL 1.65 1.67 1.59 1.61 29,500
UBDL 25.85 24.6 24.6 24.6 0
UBL 85.82 86 84.5 84.55 270,000
UBL-CFEB 87.24 0 0 85.86 0
UBL-CJAN 86.36 0 0 84.99 0
UBL-CMAR 88.35 0 0 86.95 0
UBL-JAN 85.94 85.6 84.75 85.01 51,000
UBLTFC4 102.0651 0 0 102.0651 0
ULEVER 10080.77 10010 9952 10000 520
UNIC 13.39 13.36 12.39 12.39 20,500
UVIC 4.5 5.5 4.3 5.43 186,000
WAHN 43.5 43 42 43 5,500
WTCL 2.79 2.83 2.6 2.62 93,500
WTL 2.24 2.3 2.21 2.24 238,000
YOUW 4.31 4.45 4.34 4.38 7,000
ZAHT 16.4 15.4 15.4 15.4 500
ZTL 5.6 5.5 5.5 5.5 500
Total Turnover 93,666,445

Share/Bookmark

No comments:

Post a Comment