Sunday, March 31, 2013

KSE EOD Daily Share Price Data - 29/03/2013

For: March 29, 2013
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 5.76 6 5.9 6 42,500
ABL 58.6 59 58.65 58.95 23,000
ABOT 207.5 209 209 207.5 100
ACPL 109.6 114.62 110.4 113.12 241,000
ADAMS 23.5 23.5 23.5 23.5 2,000
ADOS 33.81 33.95 32.12 32.5 39,500
AGIC 19.66 20.34 18.75 18.75 20,500
AGIL 73.75 76 75 76 2,500
AGL 11.35 11.6 11.25 11.32 31,000
AGSML 6 6.05 5.45 6.05 3,000
AGTL 210 211.9 210.5 211.67 700
AHCL 24.32 24.51 24.05 24.25 533,500
AHCL-CMAR 24.32 0 0 24.24 0
AHCL-CMAY 24.89 0 0 24.81 0
AHCL-MAR 24.35 24.44 24 24.1 79,000
AHI 14.1 14.11 14.1 14.11 1,000
AHL 33.5 33.92 33.4 33.5 17,500
AICL 70.04 72.95 69.26 70.25 1,619,500
AICL-CMAR 70.04 0 0 70.22 0
AICL-CMAY 71.68 0 0 71.86 0
AICL-MAR 70.1 72.9 69.6 70.22 158,500
AKBL 18.66 19.3 18.72 19.16 2,275,500
AKBL-CMAR 18.66 0 0 19.15 0
AKBL-CMAY 19.1 0 0 19.6 0
AKGL 11.94 12.94 11.95 12.26 96,000
AKZO 115.64 116.65 115.32 116.4 14,100
ALICO 20.47 20.95 19.46 20.95 3,500
ALNRS 35.5 37.25 34.7 37.02 5,500
ALTN 9.6 10.45 10.45 10.45 500
AMBL 10.51 11.43 11.43 11.43 500
AMTEX 2.58 2.65 2.51 2.56 148,000
ANL 6.72 6.9 6.75 6.79 838,500
APL 485.74 489 488 488 400
ARPAK 14.5 14.5 14.5 14.5 500
ASL 9.17 9.4 9.1 9.2 6,500
ASLPS 8.03 8 8 8 2,500
ATBA 263.03 267.85 265 267.18 2,200
ATIL 48.5 48.5 47.02 48.15 14,500
ATLH 191 192 191 191.5 600
ATRL 199.12 204.05 199.11 200.49 1,617,000
ATRL-CMAR 199.12 0 0 200.42 0
ATRL-CMAY 203.78 0 0 205.1 0
ATRL-MAR 199.55 204 199.31 200.6 675,500
BAFL 14.98 15.29 14.9 15.1 1,160,500
BAFL-CMAR 14.98 0 0 15.09 0
BAFL-CMAY 15.33 0 0 15.45 0
BAHL 26.41 26.6 26.31 26.32 117,000
BAHL-CMAR 26.41 0 0 26.31 0
BAHL-CMAY 27.03 0 0 26.92 0
BAHLTFC2 102.85 0 0 102.85 0
BAPL 13.99 14.4 13.25 13.4 41,000
BATA 1300 1300 1300 1300 1,550
BCML 33.25 34.1 34 34.07 3,500
BERG 21.24 21.39 21.1 21.1 47,000
BGL 6.12 6.36 6.36 6.36 500
BILF 4.9 4.7 4.12 4.41 2,000
BIPL 6.25 6.39 6.15 6.32 51,500
BNWM 47.11 49.46 47.75 48.86 14,000
BOK 5.89 5.8 5.75 5.75 3,000
BOP 8.14 8.3 8.05 8.22 769,500
BRR 3.25 3.59 3.59 3.25 1,000
BUXL 9.5 10.18 10.18 10.18 500
BWHL 26 26.92 26.92 26.92 500
BYCO 11.87 12.09 11.85 11.9 860,500
CENI 12.6 12.99 12.99 12.99 500
CEPB 20.3 20.5 20 20.42 5,500
CFL 25 25 25 25 4,500
CHBL 2.43 2.47 2.3 2.45 31,000
CHCC 51.02 52.17 51.39 51.68 301,500
CJPL 1.83 2 2 2 1,000
CLCPS 1.05 0.96 0.81 0.91 32,000
CLOV 63.55 62 62 63.55 500
CML 4.06 4.27 4.13 4.21 246,000
COLG 1741.11 1828.16 1825 1828.16 1,150
CPAL 7.5 7.99 7.99 7.99 1,000
CPL 222.31 228 221.01 225.83 33,900
CPPL 30 29.55 29.5 29.5 1,000
CSAP 33.05 33.25 33.01 33.16 5,000
CSIL 6 6.99 6.49 6.99 3,000
CSUML 5.89 5.6 5.55 5.56 5,000
CWSM 6.51 6.45 5.55 6 1,000
CYAN 47.75 48.5 47.6 47.73 32,000
DAAG 4.9 4.98 4 4.82 11,500
DAWH 51.89 52.8 51.51 51.83 1,012,500
DBCI 2.32 2.4 2.31 2.35 47,000
DCH 2.55 2.64 2.5 2.5 118,000
DCL 5.13 5.29 5.1 5.25 1,539,500
DEL 2 2 1.98 1.98 3,000
DFML 3.41 3.89 3.4 3.72 2,836,500
DFSM 3.51 3.56 3.47 3.49 84,500
DGKC 68.28 69.86 68.3 69.27 4,568,000
DINT 52.3 54.5 54.5 54.5 500
DLL 49.44 49 48 48 9,000
DOL 5.65 5.69 5.5 5.55 74,500
DSFL 2.22 2.35 2.2 2.32 328,000
DSIL 3.23 3.3 3.2 3.2 156,000
DSL 3.95 4.05 3.95 4.04 104,000
DWSM 3.15 3.29 3.15 3.16 3,500
EFLTFC3 94.8214 0 0 94.8214 0
EFLTFC4 99.0424 0 0 99.0424 0
EFOODS 127.63 128.75 126.95 127.13 1,161,000
EFUG 85 86 85.52 85.6 10,000
EFUL 78.1 78 76.48 78 2,000
ELSM 53 53 53 53 500
EMCO 3.2 3.29 3.2 3.2 4,500
ENGRO 128.34 130.2 128.02 129 5,650,300
ENGRO-CMAR 128.34 0 0 128.95 0
ENGRO-CMAY 131.34 0 0 131.96 0
ENGROTFC 100.5678 0 0 100.5678 0
ENGROTFC2 100.1886 0 0 100.1886 0
EPCL 10.06 10.47 10 10.31 755,500
EWLA 5.5 4.81 4.81 4.81 2,000
EXIDE 359 359 359 359 100
FABL 8.62 8.79 8.7 8.75 40,500
FANM 4.55 4.7 4.7 4.7 500
FASM 104.99 101 101 104.99 500
FATIMA 21.51 22.58 21.55 22.56 5,728,500
FCCL 8.35 8.55 8.35 8.41 9,077,500
FCCL-CMAY 8.55 0 0 8.6 0
FCCL-MAR 8.34 8.52 8.36 8.39 921,000
FCSC 3.98 4.45 4.1 4.31 65,000
FDIBL 1.7 1.66 1.55 1.66 18,500
FECM 3.35 3.54 3.54 3.54 1,000
FECTC 34.64 35.85 35 35.45 43,000
FEROZ 82 80 80 80 1,000
FFBL 37.52 37.7 37.5 37.61 437,500
FFBL-CMAR 37.52 0 0 37.6 0
FFBL-CMAY 38.4 0 0 38.47 0
FFC 108.9 110.1 108.9 109.9 3,097,200
FFC-CMAR 108.9 0 0 109.86 0
FFC-CMAY 111.45 0 0 112.43 0
FFLM 2.79 2.9 2.5 2.89 11,500
FHAM 8.85 8.86 8.7 8.86 12,000
FHBM 9.15 9.45 9.45 9.45 500
FLYNG 3.52 3.75 3.55 3.67 1,046,500
FNEL 2.5 2.89 2.51 2.67 29,000
FPJM 1.57 1.8 1.8 1.8 500
FPRM 13.5 14.4 14.4 14.4 5,000
FRCL 3.9 4 3.99 4 4,500
FRSM 25 24 24 24 500
FTSM 1.49 1.79 1.66 1.66 1,500
GADT 111 111.5 111.5 111 500
GAIL 3.9 4.4 3.99 4.33 133,000
GASF 6.01 6.11 6.01 6.01 25,000
GATM 20 20.19 19.85 20.02 1,000
GGL 26.88 28.22 27.25 28.22 166,000
GHGL 68 68 67.85 67.85 2,000
GHNI 18.84 19.4 18.51 19 47,500
GHNL 6.99 7.22 6.88 7.01 102,500
GLAXO 77.74 78.75 77.99 78.32 33,500
GTYR 28.5 29.65 28.5 28.96 246,000
GWLC 11.35 11.35 11 11.02 44,000
HABSM 21.5 21.4 21.35 21.4 14,000
HADC 2.28 2.39 2.39 2.39 500
HAL 22.9 23.1 23.1 23.1 500
HBL 96.6 97.25 96.35 96.51 72,000
HCAR 29.97 30 29 29.18 148,500
HICL 13.4 13.4 13.3 13.4 7,500
HINO 85.7 88 83.51 87.74 10,500
HINOON 53 53.9 53.5 53.63 2,000
HIRAT 14.98 15.05 14.06 14.94 20,000
HMB 15.3 15.3 15 15.16 18,500
HUBC 50.13 50.5 50.06 50.26 250,500
HUBC-CMAR 50.13 0 0 50.24 0
HUBC-CMAY 51.3 0 0 51.42 0
HUMNL 27.55 28.7 28.7 28.7 500
IBFL 47.16 47 47 47 1,000
IBLHL 25.88 26.5 26.5 26.5 1,000
ICCT 2.98 3 2.97 2.99 4,500
ICI 136.07 139.5 137.01 138.68 52,800
ICIBL 1.52 1.54 1.45 1.51 106,500
IDYM 428 449 448.99 449 300
IGIBL 1.91 2 2 2 5,500
IGIIL 99 100.85 98.3 98.65 1,500
ILTM 902.5 945 945 945 100
INDU 295 299.99 299.99 299.99 100
INIL 30.63 30.8 30.8 30.8 500
ISL 12.58 13.01 12.75 12.89 43,500
ISTM 16.5 17.2 17.2 17.2 2,500
JDMT 35 36 36 36 1,000
JDWS 88.75 85 85 85 1,200
JGICL 68.5 68 67.85 68 9,500
JLICL 90 92 92 92 2,500
JOPP 8.5 8.45 8 8.45 2,500
JPGL 1.62 1.68 1.62 1.67 72,000
JSBL 4.85 5 4.65 4.74 582,000
JSCL 13.07 13.5 13.17 13.2 5,924,500
JSGCL 30.25 30.89 30 30 1,500
JSGF 8.4 8.35 8.25 8.25 50,000
JSIL 7.02 7.2 7.09 7.11 252,000
JSTFC6 100 0 0 100 0
JSVFL 10.56 10.55 10.4 10.4 200,000
JVDC 94.5 98 98 98 500
KAPCO 52.7 52.99 51.75 52.42 51,000
KAPCO-CMAY 53.93 0 0 53.62 0
KASBB 1.92 1.97 1.91 1.91 8,000
KASBSL 5.65 5.61 5.61 5.61 5,000
KCL 7 7.1 7.1 7.1 1,000
KESC 5.53 5.65 5.56 5.6 1,167,000
KML 16 16.2 16 16.2 4,500
KOHC 77 78.4 77.26 77.97 23,000
KOHE 24.8 24.7 24.5 24.5 4,000
KOHP 2.5 2.75 2.6 2.75 3,000
KOHS 8.27 8.69 7.28 7.5 7,500
KOIL 2.62 2.68 2.6 2.61 19,500
KOSM 6.12 6.13 6.1 6.11 5,500
KTML 14.77 15 14.75 14.97 60,000
LEUL 2.75 3 3 3 500
LINDE 156 156 156 156 700
LOTPTA 7.23 7.44 7.25 7.28 4,903,500
LPCL 6.24 6.54 6.2 6.43 7,874,000
LPGL 20.6667 20.7 20.7 20.7 500
LUCK 167.03 168.5 166.7 167.59 643,400
LUCK-CMAR 167.03 0 0 167.53 0
LUCK-CMAY 170.94 0 0 171.44 0
MACFL 26.84 27.24 27 27 2,000
MARI 96 96.48 95.9 96.29 7,500
MCB 190.99 191.49 188.25 189.29 122,900
MCB-CMAR 190.99 0 0 189.22 0
MCB-CMAY 195.46 0 0 193.64 0
MDTL 5.1 4.75 4.75 4.75 2,000
MEBL 25.5 26.77 25 26.08 16,000
MFFL 320.8 326 324 324 300
MFTM 2.65 2.89 2.65 2.89 10,500
MLCF 16.76 17.76 16.89 17.76 14,721,500
MQTM 19.9 20 19.01 20 4,000
MRNS 53.05 55.7 55 55 3,000
MTIL 1.91 1.9 1.55 1.55 5,000
MTL 515.31 520 515 515.05 4,800
MUBT 5 5.18 4.6 4.76 3,000
MUREB 161 163 161 162.38 5,000
NAGC 51 50 50 50 1,000
NATF 305.36 314 305 305.5 1,000
NBF 5.19 5.99 5.24 5.78 76,500
NBP 39.01 39.15 38.8 39.02 1,889,000
NCL 48.67 49.48 47.81 48.25 2,334,000
NCPL 29.4 29.4 29.12 29.36 43,500
NESTLE 5499 5773.95 5500 5773.95 40
NETSOL 20.6 20.89 20.61 20.83 108,500
NETSOL-MAR 20.37 20.75 20.5 20.5 47,000
NIB 2.3 2.43 2.31 2.34 3,391,000
NIBTFC 99.9908 0 0 99.9908 0
NICL 3.16 3.32 3.2 3.22 208,000
NML 83.51 84.99 83.31 84.29 2,885,500
NML-CMAR 83.51 0 0 84.26 0
NOPK 43.7 41.6 41.6 41.6 1,000
NPL 24.95 25.25 24.95 25.14 34,000
NRL 220.71 231.68 221 227.65 144,300
OGDC 202.46 204 201 203.94 461,000
OLTM 10.39 9.4393 9.4393 9.4393 0
PACE 3.42 3.8 3.41 3.7 3,928,000
PAEL 8.81 9.1 8.65 8.73 751,500
PAKD 58.55 59.49 56.1 59.49 1,500
PAKRI 25.99 26.2 25.41 25.53 236,500
PAKT 78 79 78.25 79 1,500
PASL 2.48 2.65 2.48 2.54 223,000
PASM 6.7 6.61 6.6 6.6 3,000
PCAL 45 44.75 44.22 44.65 3,000
PGCL 155.5 162 162 155.5 200
PGF 16.25 16.25 16.01 16.2 32,500
PIAA 7.23 7.79 7.26 7.76 22,035,000
PICT 186 190 183 184.04 1,700
PIF 7.3 7.2 7.17 7.2 2,000
PINL 8.4 8.45 8.45 8.4 500
PIOC 21.73 22.81 21.8 22.81 2,310,000
PKGI 15.79 16.2 16.2 16.2 500
PKGP 20.11 20.4 20.15 20.33 164,500
PKGS 190.3 193 192 192.74 10,000
PMI 1.59 1.6 1.4 1.49 32,500
PMPK 316.81 332 320 328.35 45,400
PMTFC6 99.9921 0 0 99.9921 0
PMTFC7 100 100.98 100.98 100.98 500
PNSC 39.3 40.5 39.11 39.42 20,000
POL 453.01 455.19 452.5 453.63 50,300
POL-CMAR 453.01 0 0 453.46 0
PPL 174.39 175.5 174.1 175.21 471,200
PPL-CMAR 174.39 0 0 175.15 0
PPP 42.04 42.75 41.5 42.27 78,000
PPVC 4.1 5 5 5 500
PRL 95.47 97 96 96.79 38,500
PSMC 98.1 98.5 97.5 97.95 15,500
PSO 202.68 204.52 202.3 203.13 782,300
PSO-CMAR 202.68 0 0 203.05 0
PSYL 18.99 19.49 19.49 19.49 500
PTC 19.9 20.58 19.87 20.3 11,860,000
QUICE 7.97 8.14 7.8 8.04 72,000
REDCO 3.25 3.45 3.45 3.45 500
RICL 9.56 9.95 9.75 9.75 2,000
RMPL 3750 3790 3562.5 3790 2,140
RUPL 21.43 22.5 22.5 22.5 500
SAIF 17.8 17.8 17.4 17.7 31,500
SANSM 19.31 20.25 20.25 20.25 500
SAPL 370 386.5 375 375 300
SARC 6.5 7.05 7.05 7.05 500
SAZEW 17.75 17.89 17.5 17.58 5,500
SBL 2.35 2.34 2.26 2.27 91,500
SCBPL 12.5 13.5 12 13.5 53,000
SCLL 6.45 6.05 6 6.04 7,000
SCM 12.33 12.1 12.1 12.1 1,000
SEARL 59 59.2 59 59 46,000
SEL 27 27 27 27 6,000
SEPCO 1.34 1.55 1.39 1.4 177,500
SEPL 53.02 53.05 53 53.05 12,500
SFL 185 180 180 180 200
SFLL 41.82 43.91 43.91 43.91 500
SGML 16.75 17.3 17 17.15 15,000
SHEL 137.23 144.09 139.1 144.09 642,800
SHFA 44.95 44 44 44 0
SHJS 66 67 67 67 2,000
SIBL 3.59 4.1 3.05 3.85 398,500
SIEM 595 609.74 600 608.16 250
SILK 2.03 2.09 2.04 2.08 468,000
SING 19.1 19.9 19.48 19.67 1,500
SITC 193 190.25 187 187.97 54,500
SKFL 9 8.65 8.5 8.57 17,500
SLYT 26 26.02 26 26 3,000
SMBL 2.6 2.65 2.55 2.56 369,000
SMCPL 7.8 8 8 8 500
SMTM 5.89 6.16 5.3 6.16 1,500
SNAI 53.45 54.8 54.8 54.8 500
SNBL 6.23 6.22 6.1 6.15 176,000
SNGP 16.77 17.77 16.71 17.46 1,686,500
SPL 14.08 14.49 13.96 14.04 782,000
SPLC 2.57 2.43 2.2 2.22 113,000
SRVI 170 169 165 167.7 1,900
SSGC 15.85 16.22 15.71 16.14 908,500
SSIC 7.88 7.79 7.05 7.45 3,500
SSML 8 8.4 7.99 8.16 117,000
STCL 8.11 8.7 8 8 1,000
STJT 32.49 32.99 32.99 32.99 500
STPL 7.42 7.45 7.45 7.45 1,500
SURC 62.5 62 62 62 2,000
SUTM 250.1 259.99 259.99 259.99 500
TATM 27.75 28.45 28 28 1,500
TCLTC 33.98 34.24 34.24 34.24 500
TDIL 9.86 9.98 9.5 9.86 2,500
TELE 5.56 5.96 5.52 5.81 6,933,500
TGL 18.5 18.75 18.4 18.4 42,500
THALL 97.04 98 97.8 97.99 13,000
TICL 36.1 37.9 37.9 37.9 500
TPL 6.72 6.76 6.36 6.76 1,500
TREET 55.19 55.26 54.8 55.22 5,000
TREI 1.62 2.19 1.75 1.84 95,500
TRG 7.46 8.15 7.45 7.86 14,482,000
TRIPF 180.9 187.5 180 181.1 2,200
TRPOL 1.97 1.99 1.99 1.99 500
TSMF 3.31 3.49 3.25 3.46 10,500
TSML 82.05 83.99 83 83.5 1,000
TSPL 1.33 1.4 1.25 1.33 31,500
UBL 83.51 83.55 82 82.16 133,000
UBL-CMAR 83.51 0 0 82.13 0
UBLTFC3 101.4667 0 0 101.4667 0
UCAPM 1.81 1.76 1.75 1.76 9,500
UDPL 16.5 17.5 15.5 15.53 38,500
ULEVER 12225.21 12790 12250 12250 1,680
UNIC 10.02 10.9 10.9 10.9 500
UPFL 4400 4250 4250 4250 20
UVIC 4.06 4.04 4.04 4.04 2,000
WAHN 48.11 48.25 48 48.1 5,000
WTCL 3.84 4.42 4.05 4.2 28,348,500
WTL 3.05 3.22 3.05 3.07 5,325,500
WYETH 850 892.5 849 892.5 20,100
YOUW 3.12 3.49 3.15 3.18 84,500
ZAHT 14.85 15.5 15.5 15.5 500
ZTL 4.78 4.7 4.7 4.7 500
Total Turnover 206,272,930

Share/Bookmark
Posted by Rashid Malik at 12:21 PM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)