Saturday, April 6, 2013

KSE EOD Daily Share Price Data - 06/04/2013

For: April 05, 2013
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 6.27 6.22 6.15 6.2 13,000
AATM 3.25 3.35 2.26 3.35 96,000
ABL 57.97 58 57 57.16 73,500
ABOT 222 230 224.99 225 4,100
ACPL 120.68 121 118.55 118.9 38,000
ADAMS 23 24.15 24 24.11 8,000
ADOS 26.49 26.1 25.17 25.17 75,500
AGIC 18 18.99 18.95 18.97 10,000
AGL 13.92 14.22 13.45 13.5 116,500
AGSML 6.07 6.02 6 6.02 4,500
AGTL 210.56 211 210 210.05 5,200
AHCL 23.88 24.2 23.45 23.72 1,247,000
AHCL-CMAY 24.38 0 0 24.2 0
AHI 13.8 14.48 14 14.48 1,500
AHL 33.43 35.1 33.2 35.1 68,500
AICL 75.4 76 73.2 73.56 405,500
AICL-CMAY 76.96 0 0 75.06 0
AKBL 19.24 19.25 19.06 19.13 2,040,500
AKBL-CMAY 19.64 0 0 19.52 0
AKZO 118.05 121 118.5 119.27 311,200
ALICO 23.4 24.57 22.5 23.76 31,500
ALNRS 40.6 42.63 38.57 42.63 7,500
AMTEX 2.51 2.6 2.46 2.6 542,500
ANL 6.72 7.3 6.65 7.17 4,149,000
ANSM 10.3646 10 10 10 0
APL 499.24 497 493 496.83 11,600
APOT 12.5 12.49 12.49 12.49 0
ARPAK 15.2 14.2 14.2 14.2 1,000
ASHT 12.3 13.3 12.9 13.2 3,500
ASL 9.25 9.5 9.16 9.18 7,000
ASLPS 7.95 8.5 8 8.1 2,000
ATBA 276 274 271.56 272.5 1,900
ATIL 36.76 36 35.1 35.86 29,000
ATLH 184 183 181.5 181.5 2,800
ATRL 206.97 208.19 200 201.42 1,218,100
ATRL-CMAY 211.26 0 0 205.52 0
BAFL 15.05 15.1 14.8 14.84 505,500
BAFL-CMAY 15.36 0 0 15.14 0
BAFS 32.5 32 32 32 0
BAHL 26.24 26.31 26.21 26.25 38,500
BAHL-CMAY 26.78 0 0 26.78 0
BAHLTFC2 102.85 0 0 102.85 0
BAPL 14.4 15.4 14.5 14.52 81,000
BATA 1455.95 1528.74 1475 1528.74 4,450
BCML 39.4 41.37 40.9 41.37 13,000
BERG 22.32 22.5 21.7 21.76 54,000
BGL 6.14 6 5.7 5.98 3,000
BIPL 6.3 6.9 5.95 6.66 19,371,000
BNWM 48.75 50 47.52 50 3,000
BOK 6 6 5.82 5.9 21,000
BOP 8.56 8.7 8.4 8.52 1,796,500
BPBL 7.25 6.25 6.25 6.25 1,000
BROT 2.72 2.8 2.51 2.79 21,500
BRR 2.75 3.75 3.35 3.41 134,000
BYCO 12.28 12.58 12.15 12.2 3,988,000
CCM 35.8 37 37 35.8 500
CENI 13.69 13.79 13.5 13.5 3,000
CEPB 21 21.1 21 21.04 29,000
CFL 26.78 28.11 27.5 27.5 5,000
CHAS 8.39 8.6 8.12 8.6 21,000
CHBL 2.34 2.39 2.26 2.33 14,500
CHCC 59.3 59.7 57.99 58.52 489,000
CJPL 1.88 2.03 2.03 2.03 500
CLCPS 0.87 0.95 0.85 0.86 84,000
CLOV 72.37 75.95 74.25 75.5 12,000
CML 4.36 4.44 4.26 4.32 320,000
COLG 1940 2037 2000 2000 250
CPAL 8 7.99 7.1 7.9 14,500
CPL 262.97 265 258 259.64 27,100
CPPL 28.21 29.62 28.49 28.89 144,000
CRTM 14.32 14.26 14.25 14.25 2,500
CSAP 33.05 33.5 33.06 33.21 15,000
CSIL 6.33 6.85 6 6 6,000
CSM 1.9 1.9 1.9 1.9 500
CSUML 5.8 6 5.84 5.85 36,500
CWSM 6 6.67 5.5 5.62 39,500
CYAN 47.88 50.27 48 48.5 47,500
DAAG 6.05 7.05 5.35 7.05 112,500
DAWH 54.43 54.88 52.78 53.05 2,333,500
DBCI 2.4 2.54 2.43 2.51 123,500
DCH 2.59 2.73 2.52 2.7 75,000
DCL 5.4 5.5 5.19 5.24 3,376,500
DEL 1.98 2 1.9 1.92 9,500
DFML 3.48 3.6 3.4 3.42 543,500
DFSM 3.37 3.57 3.3 3.32 34,000
DGKC 72.43 72.9 72.1 72.3 3,309,500
DINT 56.9 57 57 57 1,000
DLL 49.51 50.5 49 49.33 5,500
DNCC 5 5.42 5.25 5.25 6,000
DOL 5.5 5.65 5.4 5.41 338,000
DSFL 2.21 2.29 2.17 2.19 246,000
DSIL 3.34 3.6 3.3 3.49 34,500
DSL 4 4.09 3.85 3.97 14,500
DWAE 2.99 3 3 3 49,000
DWSM 3.13 3.27 3.27 3.27 500
DYNO 24.25 24.89 24.2 24.89 2,500
ECOP 5 5 4.9 4.9 1,500
EFLTFC3 94.8214 0 0 94.8214 0
EFLTFC4 99.0424 0 0 99.0424 0
EFOODS 144.18 149.95 143.15 144.69 7,812,500
EFUG 85 85.75 85 85 5,000
EFUL 79.17 76.11 75.25 76.11 2,500
ELSM 53.75 54 53 53 9,000
ENGRO 135.75 136.6 133.51 134.07 6,545,800
ENGRO-CMAY 138.57 0 0 136.8 0
ENGROTFC 100.6759 0 0 100.6759 0
ENGROTFC2 100.1886 0 0 100.1886 0
EPCL 11.63 12.24 11.5 11.58 16,013,000
EXIDE 373.5 380 371 378.5 1,200
FABL 8.49 8.69 8.4 8.45 264,500
FASM 104.73 105 105 105 5,000
FATIMA 22.61 23.15 22.4 22.9 1,317,000
FCCL 8.64 8.79 8.53 8.6 6,778,500
FCCL-CMAY 8.82 0 0 8.78 0
FCSC 4.45 4.5 4.41 4.5 15,000
FDIBL 1.75 1.88 1.8 1.86 7,000
FECM 3.25 3.5 3.16 3.49 2,000
FECTC 36.78 37 36 36.59 89,000
FEM 3.05 3.2 3.15 3.2 1,000
FEROZ 81.13 81.5 80.37 80.67 101,000
FFBL 38.65 38.93 38.5 38.78 711,000
FFBL-CMAY 39.45 0 0 39.57 0
FFC 110.22 111.5 109.88 110.58 2,946,100
FFC-CMAY 112.51 0 0 112.83 0
FFLM 2.88 3.06 2.9 3.05 39,000
FHAM 8.85 8.81 8.81 8.81 500
FIBLM 1.79 1.02 1.02 1.02 1,500
FLYNG 3.66 3.65 3.41 3.5 235,000
FNBM 5.6 5.73 5.11 5.73 9,500
FNEL 2.4 2.48 2.38 2.39 6,000
FPJM 2.02 2.25 2.23 2.25 3,500
FRCL 3.52 4.52 3.41 4.52 47,500
FRSM 25 26 25.99 25.99 1,500
GADT 109.5 113.99 109 113.99 2,000
GAIL 4.17 4.25 4 4 13,500
GAMON 3.6 3.5 3.5 3.5 1,000
GASF 6.07 6.1 5.99 6.01 58,000
GATM 21 21.5 21 21 10,000
GGL 27.27 28.3 27.3 27.78 282,000
GHNI 18.11 18.65 17.5 18.02 44,500
GHNL 6.6 6.7 6.5 6.56 30,000
GLAXO 81.79 82.45 81.25 81.87 132,000
GLPL 138.6 145.53 145.53 145.53 1,500
GRAYS 39.84 39.9 39.9 39.9 500
GSPM 5 5.1 5.05 5.05 6,500
GTYR 30.61 32.1 30.6 31.78 178,000
GVGL 25.9 26.95 26.75 26.75 2,500
GWLC 11.2 11.2 10.5 10.71 5,500
HABSM 22.88 23.45 22.55 23.18 55,500
HADC 2.03 2.2 2.01 2.2 86,000
HAL 23.5 23 23 23 500
HBL 96.94 97 96.3 96.98 69,200
HCAR 32.3 33.91 32.6 33.85 869,000
HICL 13.4 13.5 13.5 13.5 13,000
HINO 84.5 83 83 83 1,000
HINOON 57 59.85 55.5 57.71 18,500
HIRAT 15.59 16.03 15 15.49 66,000
HMB 15 15.16 14.8 14.95 215,000
HUBC 52.81 52.9 52.6 52.73 239,000
HUBC-CMAY 53.91 0 0 53.8 0
HUSS 22.91 24 24 24 500
IBFL 46.17 46.7 46.7 46.7 500
IBLHL 27.09 27.9 27 27.12 72,000
ICCT 2.98 3.7 2.91 2.91 56,000
ICI 141.7 148.78 143.75 147.31 202,800
ICIBL 1.5 1.53 1.45 1.51 25,500
IDRT 11.45 10.7 10.7 10.7 500
IDYM 400 411 400 400 10,100
IFSL 15.93 15.11 15.1 15.11 1,000
IGIBL 2.03 1.99 1.93 1.95 26,500
IGIIL 109.69 115.17 115.17 115.17 21,000
INDU 303.43 304 304 304 1,000
INIL 31.24 31.4 31.15 31.25 23,500
ISIL 180 188.99 180 184 2,000
ISL 13.6 13.55 13.1 13.51 47,500
ISTM 18.3 19.3 18.3 18.76 93,000
JDMT 36 37.8 37.7 37.8 4,500
JGICL 59 60 57.25 58.18 1,500
JKSM 23.75 22.6 22.6 22.6 500
JLICL 88.5 89.49 88.15 88.99 7,500
JOPP 8.48 8.5 8.5 8.5 1,000
JPGL 1.63 1.7 1.62 1.64 65,000
JSBL 4.29 4.8 4.31 4.78 3,547,500
JSCL 12.3 13.3 12.03 13.3 9,318,500
JSGCL 30.01 31.51 30.01 31.51 17,500
JSGF 8.6 8.6 8.35 8.5 86,500
JSIL 6.93 7.8 6.88 7.73 2,418,000
JSTFC6 100.0797 0 0 100.0797 0
JSVFL 10.5 10.8 10.65 10.8 9,500
JUBS 3.36 3.5 2.36 2.81 7,500
KAPCO 53.51 53.99 53.5 53.5 17,500
KAPCO-CMAY 54.62 0 0 54.59 0
KASBB 2.09 2.1 1.95 2 11,000
KASBSL 5.75 5.99 5.66 5.82 134,000
KCL 7.5 7.7 7.7 7.7 1,000
KESC 5.8 5.95 5.75 5.8 976,000
KML 16 17 15.92 17 13,500
KOHC 83.48 86.2 83.99 84.13 217,500
KOHE 24.75 25.13 24.75 25.03 536,000
KOHP 2.75 2.75 2.6 2.75 9,500
KOHTM 12.45 12.95 12.75 12.75 7,500
KOIL 2.86 2.85 2.65 2.77 52,000
KOSM 6.5 6.55 6 6.21 50,500
KSBP 65 66 65 65.86 4,500
KSTM 4.15 4 3.3 4 1,000
KTML 15.64 15.95 15.5 15.5 10,000
LINDE 160.88 159 158 158 300
LOTPTA 7.39 7.54 7.33 7.37 2,204,500
LPCL 6.96 7.06 6.8 6.85 3,825,500
LUCK 169.92 170.6 169.5 169.57 129,800
LUCK-CMAY 173.44 0 0 173.02 0
MACFL 25.75 26.15 25.01 25.74 8,500
MARI 97.25 97.64 97 97.15 9,500
MBF 11.7 11.8 11.5 11.5 25,000
MCB 194.28 202.05 193.85 197.6 541,900
MCB-CMAY 198.31 0 0 201.63 0
MEBL 26.5 26.63 26.11 26.39 10,000
MERIT 21.71 21.1 21 21 1,500
MFFL 349.57 367.04 355 367.04 14,900
MFTM 2.88 3 2.7 2.82 27,500
MIRKS 39.43 41.4 39.99 41.4 11,500
MLCF 19.37 19.49 18.56 18.67 13,783,000
MODAM 1.5 1.4 1.4 1.4 500
MQTM 20.5 21.1 20.9 20.9 15,000
MRNS 60.63 62 62 62 1,500
MTIL 1.81 1.9 1.9 1.9 5,000
MTL 516.88 517 515 515.2 3,200
MUBT 4.41 4.88 4.16 4.69 11,500
MUREB 180.24 189.25 189.25 189.25 5,500
MWMP 2.83 2.81 2.78 2.8 1,000
MZSM 3.75 3.95 3.85 3.85 11,000
NATF 371.31 376.5 363 366.78 7,100
NBP 38.74 39.1 38.51 38.65 801,500
NCL 50.12 50.49 49.49 49.52 474,000
NCPL 28.67 28.67 28.12 28.24 356,500
NETSOL 22.18 22.95 22 22.12 1,419,000
NIB 2.28 2.33 2.25 2.26 2,167,000
NIBTFC 99.992 100 100 99.9928 6,410
NICL 3.21 3.29 3.18 3.25 129,000
NML 84.28 84.9 83.3 83.53 1,992,500
NOPK 48.15 50.55 50.55 50.55 8,500
NPL 26.75 26.55 25.96 26.14 44,500
NRL 237.97 244 235 241.31 360,600
OGDC 205.14 207.48 204.11 204.48 98,200
OLPL 15.4 15.69 15.69 15.69 500
OTSU 33.1 34.75 33.5 34.75 5,000
PACE 3.57 3.69 3.4 3.48 1,233,000
PAEL 9.94 10.94 10.11 10.94 5,915,000
PAKRI 23.43 23.9 23.25 23.48 297,000
PAKT 84 82 80.11 80.12 1,500
PASL 2.51 2.68 2.5 2.61 453,500
PASM 6.1 6.5 6.05 6.05 1,500
PECO 49.6619 47.6182 47.6182 47.6182 0
PEF 9.5 9.5 9.45 9.5 41,500
PGCL 145.56 148 143.5 147.95 400
PGF 16.76 16.95 16.75 16.75 94,000
PIAA 6.96 7.09 6.65 6.72 1,466,000
PICT 189.17 191 188 188.3 800
PIF 7.56 7.65 7.55 7.56 232,000
PINL 7.75 8.4 7.97 8 13,500
PIOC 22.47 22.74 22.15 22.26 404,500
PKGI 16.38 16.99 15.5 16.95 11,000
PKGP 20.68 21 20.5 20.82 500,000
PKGS 197.08 198.99 195.25 196.17 10,500
PMI 1.53 1.6 1.5 1.52 30,500
PMPK 316.42 330 320 328.97 26,700
PMRS 70 69.45 69.45 69.45 0
PMTFC6 99.9921 0 0 99.9921 0
PMTFC7 101.1468 0 0 101.1468 0
PNSC 40.5 42.4 40.5 41.26 32,500
POL 470.26 475 468.61 472.85 399,300
PPL 181.42 181.98 180.01 180.36 138,600
PPP 43.55 45.72 42.9 43.65 174,500
PPVC 4.5 4.75 4.75 4.75 1,000
PRET 125.27 131.25 131 131.25 2,500
PRL 97.63 97.98 95.8 96.07 25,000
PRWM 29.21 29 28 28 46,500
PSEL 200 210 209.8 209.9 4,500
PSMC 104.6 108 105 107.26 53,500
PSO 203.11 204 201.85 202.04 638,100
PSYL 18.99 19.99 19.5 19.99 1,000
PTC 20.66 21.44 20.73 21.23 16,100,500
QUET 34.6 36 33 33.9 5,000
QUICE 9.77 10.51 9.4 9.62 4,617,500
REDCO 3.09 4 3.16 3.16 8,500
RICL 9.69 9.79 9.6 9.69 4,000
RUPL 24.9 25.7 25 25 11,000
SAIF 20.55 21.57 20.95 21.22 276,500
SANE 5.9 5 5 5 1,000
SANSM 24.6 25.8 25.4 25.55 2,000
SAPL 375 392 375 385.75 400
SARC 7.05 6.9 6.9 6.9 3,500
SASML 11.4333 12.43 12.43 12.43 500
SAZEW 17.5 17.35 17.31 17.31 3,500
SBL 2.3 2.32 2.27 2.32 1,000
SCBPL 13.35 13.5 13.26 13.3 14,000
SCL 131.2 137.76 137.76 131.2 100
SCM 12.4 12.5 12.5 12.5 7,000
SEARL 65.78 69.06 66.9 67.56 505,000
SEL 26.75 27 27 27 1,000
SEPCO 1.31 1.39 1.27 1.33 106,000
SEPL 53.85 53.84 53.84 53.84 1,000
SFL 180 173.5 173.5 173.5 300
SGML 19.02 19.5 18.5 18.95 47,500
SGPL 3.21 3.35 3 3.04 35,000
SHCI 4 3.75 3.25 3.69 2,000
SHCM 19 18 18 18 500
SHEL 147.41 149.5 142 143.01 527,700
SHFA 43.99 43.5 43.5 43.5 0
SHSML 25.65 26.25 26.25 25.65 6,000
SIBL 3.31 3.88 3.15 3.88 2,000
SIEM 605 596 595 595.25 200
SILK 2.03 2.08 2 2.02 992,500
SING 19.88 19.5 19.02 19.02 1,500
SITC 203.87 210 202 205.15 34,500
SKFL 10.69 11 10.19 10.44 516,500
SKRS 3.77 4 3.77 4 4,000
SLYT 28.14 29.54 29.5 29.54 3,500
SMBL 2.65 2.7 2.61 2.63 256,000
SMCPL 8.24 8.25 7.5 8.25 100,500
SMTM 6.01 6.25 5.77 5.8 19,000
SNAI 52 51.5 49.4 51.48 2,500
SNBL 6.23 6.2 6.07 6.1 647,500
SNGP 16.96 17.15 16.81 16.88 233,500
SPL 14.19 14.75 14.2 14.31 1,069,500
SPLC 2.3 3.25 2.3 2.74 23,000
SRVI 166.28 166.15 166.11 166.13 200
SSGC 15.92 16 15.77 15.8 149,000
SSML 8.51 9.33 8.65 9.03 664,000
STJT 33 31.5 31.5 33 8,000
STPL 7.59 7.64 7.23 7.64 1,500
SURC 63 64 63.5 63.98 3,000
SUTM 237.5 230 230 230 4,000
TATM 29.5 30.9 30 30.9 2,500
TCLTC 33.52 34.1 34 34 131,000
TDIL 9.88 10 9.95 10 1,000
TELE 5.87 6.22 5.85 6.1 10,816,000
TGL 19.18 19.25 18.8 18.81 94,000
THALL 108.37 112 107.5 107.83 93,000
THCCL 27.9086 27.8 27.8 27.8 0
TPL 6.12 6.44 6.01 6.19 114,000
TREET 57.76 60.64 57.6 60.64 312,000
TREI 1.79 1.85 1.63 1.75 9,500
TRG 8.08 8.35 7.65 7.74 10,337,000
TRIBL 2 1.81 1.8 1.8 8,000
TRIPF 191.36 190.95 189.05 190.03 3,900
TRPOL 1.47 1.9 1.9 1.9 500
TRSM 2.5 2.01 2.01 2.01 500
TSMF 3.39 3.74 3.59 3.69 1,500
TSML 82.79 86.92 86.9 86.92 5,000
TSPL 1.42 1.42 1.3 1.3 2,000
UBL 85.42 87.5 85 87.13 161,000
UBLTFC3 101.4667 0 0 101.4667 0
UBLTFC4 102.15 102 102 102.15 3,000
UCAPM 1.55 1.5 1.5 1.5 500
UDPL 15 15.01 14.15 15 10,500
ULEVER 15000 15000 15000 15000 28,220
UNIC 11.49 12.49 11 11.1 82,000
UPFL 4584.51 4427 4405 4427 60
UVIC 4.47 4.2 3.53 3.6 43,000
WAHN 48.15 48.26 48.26 48.26 1,000
WTCL 4.21 4.38 4.16 4.18 2,647,000
WTL 3.15 3.2 3.07 3.11 2,154,500
WYETH 936 982.8 940 982.8 5,350
YOUW 3.16 3.4 3 3.01 47,500
ZAHT 15.5 15.75 14.5 15.15 3,500
ZIL 83.49 87.65 87.65 83.49 500
ZTL 4.8 4.7 4.7 4.7 1,000
Total Turnover 206,881,640

Share/Bookmark

No comments:

Post a Comment