Tuesday, April 2, 2013

KSE EOD Daily Share Price Data - 01/04/2013

For: April 01, 2013
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 6 6.05 5.82 6 44,500
ABL 58.95 59.65 59.3 59.6 7,000
ABOT 207.5 217.87 200.55 217.16 4,900
ACPL 113.12 115.4 113.74 115.03 275,000
ADMM 25.1 25.99 25 25.99 3,000
ADOS 32.5 31.43 30.88 30.88 41,000
AGIC 18.75 19.5 18.75 19.5 2,000
AGIL 76 75 75 75 500
AGL 11.32 12 11.49 12 151,000
AGSML 6.05 6.25 6.25 6.25 500
AGTL 211.67 212 211 212 2,200
AHCL 24.25 24.6 24.3 24.52 544,000
AHCL-CMAY 24.81 0 0 25.08 0
AHI 14.11 14.44 14.02 14.44 1,500
AHL 33.5 34.1 33.71 33.91 29,500
AICL 70.25 71.41 70.49 70.58 348,000
AICL-CMAY 71.86 0 0 72.18 0
AKBL 19.16 19.3 19.1 19.28 1,302,000
AKBL-CMAY 19.6 0 0 19.72 0
AKZO 116.4 118.5 116.99 118.27 30,900
ALICO 20.95 21.94 21.9 21.94 1,000
ALNRS 37.02 38.87 37 38.87 2,000
ALTN 10.45 10.5 10.5 10.5 5,000
AMTEX 2.56 2.62 2.54 2.6 48,000
ANL 6.79 6.98 6.68 6.87 917,500
APL 488 496 492 495.38 19,600
ARPAK 14.5 15.25 15.25 14.5 1,000
ASL 9.2 9.55 9.15 9.26 22,500
ASLPS 8 8.49 8.24 8.29 2,500
ATBA 267.18 269.98 267 269.98 600
ATFF 10.3 10.3 10.3 10.3 1,000
ATIL 48.15 48.5 47.81 47.93 48,000
ATLH 191.5 192.7 188 188 1,300
ATRL 200.49 203.49 200.53 201.34 1,360,300
ATRL-CMAY 205.1 0 0 205.91 0
BAFL 15.1 15.27 15.02 15.17 941,500
BAFL-CMAY 15.45 0 0 15.51 0
BAFLTFC5 100 101 100.7751 100.7751 100
BAHL 26.32 26.7 26.3 26.4 124,500
BAHL-CMAY 26.92 0 0 27 0
BAHLTFC2 102.85 0 0 102.85 0
BAPL 13.4 14.23 13.25 13.25 88,500
BATA 1300 1299 1260 1299 100
BCL 37.9 36.05 36.05 36.05 500
BCML 34.07 35.75 35.4 35.75 4,500
BERG 21.1 21.75 21.11 21.25 10,000
BHAT 318 319 319 318 200
BIFO 75.63 79.41 79.3 79.41 1,000
BILF 4.41 4.55 3.6 3.6 2,000
BIPL 6.32 6.9 6.3 6.4 158,500
BOK 5.75 6.16 5.85 5.85 19,500
BOP 8.22 9.22 8.6 9.22 12,563,500
BPL 38 37.95 37 37.95 7,000
BROT 2.93 2.98 2.98 2.98 3,000
BRR 3.25 3.31 3.25 3.3 18,000
BWHL 26.92 26 26 26 500
BYCO 11.9 12.27 11.9 12.21 1,872,000
CCM 32.5 34.12 34.12 34.12 500
CENI 12.99 13 12.7 12.71 3,000
CEPB 20.42 20.76 20.15 20.74 15,000
CFL 25 25.5 25 25.25 14,500
CHAS 8.55 9 8.8 9 4,000
CHBL 2.45 2.46 2.26 2.41 18,500
CHCC 51.68 54.14 51.81 53.6 1,297,000
CJPL 2 1.88 1.61 1.88 36,000
CLCPS 0.91 1 0.87 0.87 19,500
CLOV 63.55 64.9 64.9 63.55 500
CML 4.21 4.5 4.29 4.37 441,000
COLG 1828.16 1780 1752 1780 100
CPAL 7.99 7.75 7 7 8,000
CPL 225.83 230.25 220 227.18 516,100
CPPL 29.5 29.9 29 29.03 22,500
CRTM 14.35 14.7 14.5 14.7 2,000
CSAP 33.16 33.74 33.5 33.5 154,500
CSIL 6.99 7 6 6.33 1,500
CSM 1.83 2.55 1.76 1.92 178,000
CSUML 5.56 6.1 5.75 5.82 69,500
CYAN 47.73 48.75 47.5 47.9 12,000
DADX 37.8 36.8 36.8 37.8 4,000
DAWH 51.83 53.49 51.97 52.86 2,713,500
DBCI 2.35 2.49 2.38 2.4 54,000
DCH 2.5 2.64 2.6 2.6 4,000
DCL 5.25 5.34 4.98 5.01 3,692,500
DEL 1.98 2 2 2 1,000
DFML 3.72 3.89 3.65 3.75 993,500
DFSM 3.49 3.65 3.44 3.55 30,000
DGKC 69.27 71.65 69.55 71.13 12,105,000
DLL 48 50.4 49 50.22 114,000
DMTX 9.75 9.5 8.75 8.75 1,000
DNCC 5 5.38 5.38 5.38 500
DOL 5.55 5.65 5.41 5.5 504,000
DSFL 2.32 2.34 2.22 2.25 312,000
DSIL 3.2 3.49 3.3 3.39 195,500
DSL 4.04 4.09 4 4 28,000
DWSM 3.16 3.15 3.06 3.07 41,000
DYNO 24.25 24.05 24.05 24.05 1,000
ECOP 5.32 4.7 4.7 4.7 15,000
EFLTFC3 94.8214 0 0 94.8214 0
EFLTFC4 99.0424 0 0 99.0424 0
EFOODS 127.13 129.2 127.7 128.14 1,821,000
EFUG 85.6 86 82.01 86 1,000
EFUL 78 78.1 78 78 1,500
ELSM 53 53 53 53 6,000
EMCO 3.2 3.13 3.11 3.13 1,000
ENGRO 129 134.94 129.41 134.4 12,054,900
ENGRO-CMAY 131.96 0 0 137.45 0
ENGROTFC 100.5678 0 0 100.5678 0
ENGROTFC2 100.1886 0 0 100.1886 0
EPCL 10.31 10.59 10.2 10.44 1,420,500
ESBL 2.92 2.95 2.95 2.95 500
EWLA 4.81 5.65 5.65 5.65 500
EXIDE 359 358.8 352.05 354.1 500
FABL 8.75 8.95 8.8 8.86 174,000
FASM 104.99 99.75 99.75 99.75 1,500
FATIMA 22.56 22.95 22.5 22.55 1,103,000
FCCL 8.41 8.57 8.42 8.49 6,212,500
FCCL-CMAY 8.6 0 0 8.68 0
FCSC 4.31 4.5 4.48 4.5 26,500
FDIBL 1.66 1.74 1.7 1.74 2,000
FECM 3.54 3.59 3.59 3.59 500
FECTC 35.45 37.1 35.75 36.96 226,000
FEM 3.01 3.14 3 3.14 1,000
FEROZ 80 80 80 80 1,000
FFBL 37.61 38.37 37.7 38.23 957,000
FFBL-CMAY 38.47 0 0 39.1 0
FFC 109.9 112.85 110.49 112.27 3,513,700
FFC-CMAY 112.43 0 0 114.82 0
FFLM 2.89 2.95 2.95 2.95 500
FHAM 8.86 8.9 8.9 8.9 10,000
FIBLM 1.4 1.79 1.79 1.79 1,000
FLYNG 3.67 3.78 3.65 3.65 236,000
FNEL 2.67 2.6 2.5 2.5 46,000
FPJM 1.8 1.75 1.5 1.65 8,500
FRCL 4 4.25 3.1 3.99 23,000
FZCM 115 120.75 120.75 120.75 1,000
GADT 111 113 113 113 1,000
GAIL 4.33 4.25 4.1 4.15 25,000
GASF 6.01 6.1 5.97 6.08 22,000
GATM 20.02 20.45 20 20.45 3,500
GFIL 5.44 4.82 4.75 4.75 6,000
GGL 28.22 29.1 28 28.21 358,500
GHGL 67.85 68.54 68.18 68.18 2,500
GHNI 19 19.4 18.6 18.75 24,500
GHNL 7.01 7.15 6.81 7 79,000
GLAXO 78.32 80.49 78.6 79 149,500
GTYR 28.96 29.5 29.1 29.15 28,000
GVGL 27 25.66 25.65 25.65 8,000
GWLC 11.02 11.29 11 11.2 40,000
HABSM 21.4 21.8 21.31 21.74 5,000
HADC 2.39 2.35 2.1 2.28 4,500
HAL 23.1 23.5 23.5 23.5 500
HBL 96.51 97.25 96 97.06 207,600
HCAR 29.18 30.1 29 29.83 155,000
HICL 13.4 13.55 13.3 13.5 45,500
HINO 87.74 91 83.36 83.36 52,000
HINOON 53.63 55 53.25 54.95 2,500
HIRAT 14.94 14.99 14.99 14.99 500
HMB 15.16 15.7 15.01 15.58 72,500
HMIM 3.15 3.6 3.6 3.6 2,000
HUBC 50.26 51.75 50.26 51.47 1,867,500
HUBC-CMAY 51.42 0 0 52.64 0
HUMNL 28.7 28.88 27.27 28.88 1,000
IBFL 47 46.5 46.5 46.5 1,000
IBLHL 26.5 26.6 26 26 22,000
ICI 138.68 142 138.55 141 26,300
ICIBL 1.51 1.65 1.44 1.54 484,000
IDYM 449 428.01 426.55 426.8 900
IGIBL 2 2 1.91 1.95 37,500
IGIIL 98.65 99.5 99.5 99.5 2,500
INDU 299.99 314.9 300 312.68 9,000
INIL 30.8 31.95 30.85 31.26 610,500
ISL 12.89 13 12.9 12.97 19,000
JDMT 36 36.75 36.75 36.75 1,000
JDWS 85 88.79 84.6 87.76 1,100
JGICL 56.52 57.4 54.21 57.4 4,500
JKSM 20 21 19.1 21 16,000
JPGL 1.67 1.7 1.63 1.68 53,000
JSBL 4.74 4.9 4.66 4.71 486,000
JSCL 13.2 13.65 13.3 13.48 4,889,000
JSGCL 30 30.01 30 30.01 4,500
JSGF 8.25 8.5 8.36 8.5 54,000
JSIL 7.11 7.24 7.1 7.12 203,500
JSTFC6 100 100.25 100.25 100.0282 28,000
JSVFL 10.4 10.75 10.5 10.7 29,500
KAPCO 52.42 53.5 52 53.1 196,000
KAPCO-CMAY 53.62 0 0 54.31 0
KASBB 1.91 1.97 1.91 1.97 23,500
KASBSL 5.61 5.87 5.66 5.84 2,500
KESC 5.6 5.77 5.55 5.64 974,500
KHTC 128.5 123.1 123.1 123.1 500
KOHC 77.97 81 78 80.07 202,500
KOHE 24.5 24.55 24.25 24.5 46,000
KOHP 2.75 2.86 2.65 2.72 40,500
KOHS 7.5 6.56 6.5 6.55 11,500
KOIL 2.61 3.14 2.7 3.05 1,249,500
KOSM 6.11 6.2 6.01 6.2 3,500
KSBP 65 64.9 64.9 64.9 500
KTML 14.97 15.49 15 15.4 186,000
LINDE 156 156.05 156 156.01 1,000
LMSM 3.45 3.75 2.6 3 4,000
LOTPTA 7.28 7.54 7.33 7.41 4,802,000
LPCL 6.43 6.65 6.5 6.58 6,662,000
LUCK 167.59 170.35 167.25 168.7 977,400
LUCK-CMAY 171.44 0 0 172.53 0
MACFL 27 27.3 25.85 26.5 42,000
MARI 96.29 98.8 96.5 98.5 28,500
MCB 189.29 190.89 189 189.64 86,500
MCB-CMAY 193.64 0 0 193.95 0
MEBL 26.08 26.5 25.4 26.33 599,500
MERIT 21.9 20.9 20.9 20.9 500
MFFL 324 330 326 326 500
MFTM 2.89 2.9 2.89 2.9 5,500
MIRKS 38 38.5 38.5 38.5 1,000
MLCF 17.76 18.76 17.81 18.76 20,948,500
MODAM 1.52 1.4 1.3 1.31 2,000
MQTM 20 20.5 20 20.5 3,500
MRNS 55 57 57 57 2,000
MSOT 24 25 25 24 500
MTL 515.05 518.95 510.01 512.55 35,500
MUBT 4.76 5 4.7 4.9 10,000
MUREB 162.38 164 163.99 164 3,000
MWMP 2.81 3.24 2.86 2.87 12,500
MZSM 3.8 3.75 3.75 3.75 5,000
NAGC 50 52.48 52.4 52.48 1,000
NATF 305.5 320.77 310 320.77 18,600
NBP 39.02 39.44 39.08 39.34 1,764,500
NCL 48.25 49.25 48.12 48.7 774,000
NCPL 29.36 29.7 29.45 29.62 326,500
NETSOL 20.83 21.44 20.72 21.1 215,000
NIB 2.34 2.37 2.28 2.31 1,027,000
NIBTFC 99.9908 0 0 99.9908 0
NICL 3.22 3.35 3.2 3.21 127,000
NML 84.29 85.3 84.15 84.43 1,955,500
NPL 25.14 25.78 24.9 25.7 1,244,500
NRL 227.65 230 226 228.07 57,600
OGDC 203.94 206.52 203.5 204.53 1,351,500
OLPL 15.75 16 16 15.75 3,000
OTSU 34 33 33 33 500
PACE 3.7 3.8 3.61 3.64 816,500
PAEL 8.73 9.29 8.85 9.17 1,105,500
PAKD 59.49 58.75 58 58 5,000
PAKRI 25.53 25.93 25.5 25.54 503,500
PASL 2.54 2.68 2.5 2.65 1,000,500
PCAL 44.65 44.04 44.04 44.04 500
PGCL 155.5 157.05 155.41 157 2,900
PGF 16.2 16.35 16.2 16.25 85,000
PIAA 7.76 7.8 7.09 7.18 8,930,500
PICT 184.04 192.75 182.5 187.72 2,800
PIF 7.2 7.4 7.2 7.23 113,500
PIL 6.13 6.05 6.05 6.05 500
PINL 8.4 8.15 7.75 8.15 11,000
PIOC 22.81 23.95 22.9 23.9 2,617,000
PKGP 20.33 20.57 20.2 20.49 655,000
PKGS 192.74 197 190.1 194.79 14,500
PMI 1.49 1.6 1.5 1.5 32,500
PMPK 328.35 332.5 315 315.38 9,000
PMTFC6 99.9921 0 0 99.9921 0
PMTFC7 100.98 0 0 100.98 0
PNSC 39.42 40.54 39 40.11 14,500
POL 453.63 459.9 455 458.17 424,300
PPL 175.21 182.11 175 179.91 2,438,600
PPP 42.27 43.49 42 42.17 91,500
PPVC 5 4.5 4.5 4.5 1,000
PRET 109 114.4 110 114.4 4,000
PRL 96.79 97.02 95.82 96.23 49,000
PSEL 194.88 197 195 197 400
PSMC 97.95 101.89 98.8 101.89 39,500
PSO 203.13 206.99 202.8 204.63 1,856,200
PTC 20.3 20.74 20.35 20.43 5,675,000
QUICE 8.04 8.15 7.95 8.04 89,500
RAVT 2.35 2.48 2.4 2.48 27,000
REST 28.975 28.75 28.75 28.75 0
REWM 22.04 21.99 21.2 21.99 1,000
RICL 9.75 9.79 9.58 9.69 3,500
RUPL 22.5 23.62 23.5 23.62 10,500
SAIF 17.7 17.75 17.35 17.55 33,500
SANSM 20.25 21.26 20.5 21.26 57,500
SBL 2.27 2.34 2.3 2.34 3,000
SCBPL 13.5 13.6 13.05 13.13 18,000
SCLL 6.04 6.48 5.92 6.01 64,000
SCM 12.1 12.25 12.25 12.25 7,000
SEARL 59 60.27 59 59.2 130,500
SEPCO 1.4 1.45 1.35 1.37 164,000
SGML 17.15 17.25 16.4 17.04 33,000
SGPL 2.89 2.7 1.92 2.4 17,500
SHCI 3.39 3.39 3.1 3.39 1,000
SHCM 20 19 19 19 0
SHEL 144.09 146.74 138.11 139.29 276,800
SHEZ 420 420 420 420 100
SHFA 44 43.95 41.8 43.95 2,000
SHJS 67 67 67 67 1,500
SHSML 25.7 25.5 25.5 25.5 500
SIBL 3.85 3.9 3.12 3.6 28,000
SIEM 608.16 614 600 610 250
SILK 2.08 2.11 2.03 2.1 823,500
SING 19.67 19.7 19.01 19.7 3,500
SITC 187.97 191 188 188.6 20,700
SKFL 8.57 8.75 8.5 8.65 10,500
SLYT 26 26.55 25.75 25.75 21,000
SMBL 2.56 2.64 2.5 2.62 288,500
SNAI 54.8 54.98 54.98 54.98 500
SNBL 6.15 6.2 6.15 6.15 159,500
SNGP 17.46 17.84 17.35 17.41 835,000
SPL 14.04 14.3 14 14.01 182,500
SPLC 2.22 2.3 2.15 2.19 78,000
SRSM 7.5 8.5 8.44 8.5 2,000
SRVI 167.7 171 165 169.25 8,100
SSGC 16.14 16.3 16.01 16.1 167,000
SSIC 7.45 7.8 7.8 7.8 500
SSML 8.16 8.25 8 8.13 12,000
STCL 8 9 7.81 7.81 35,500
STJT 32.99 33.4 33.4 33.4 500
STML 49.4 50.5 50.5 50.5 2,000
STPL 7.45 7.32 7.15 7.18 31,500
TATM 28 28.5 28.5 28.5 500
TCLTC 34.24 34 34 34 22,500
TDIL 9.86 9.95 9.95 9.95 500
TELE 5.81 5.99 5.8 5.87 3,816,500
TGL 18.4 18.5 18.3 18.49 15,500
THALL 97.99 98.99 98 98.99 2,000
TPL 6.76 6.81 6.78 6.8 26,500
TREET 55.22 56 54.6 56 2,000
TRG 7.86 8.05 7.8 7.85 3,051,000
TRIBL 1.99 1.99 1.82 1.99 2,000
TRIPF 181.1 188 181 186.3 6,000
TRPOL 1.99 1.84 1.61 1.83 4,000
TSMF 3.46 3.74 3.6 3.74 3,500
TSPL 1.33 1.36 1.35 1.35 6,500
UBL 82.16 83.25 82.5 83.23 74,000
UBLTFC3 101.4667 0 0 101.4667 0
UCAPM 1.76 1.8 1.3 1.75 8,500
ULEVER 12250 12700 11650.01 12689 2,140
UPFL 4250 4299 4298 4299 40
UVIC 4.04 4.05 4.05 4.05 500
WAHN 48.1 48.1 48 48.1 6,000
WTCL 4.2 4.25 4.05 4.07 2,668,000
WTL 3.07 3.11 2.95 2.99 2,410,500
WYETH 892.5 937.12 930 937.07 18,750
YOUW 3.18 3.37 3.01 3.25 52,000
Total Turnover 171,041,580

Share/Bookmark
Posted by Rashid Malik at 2:07 PM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)