Sunday, April 14, 2013

KSE EOD Daily Share Price Data - 12/04/2013

For: April 12, 2013
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 6.3 6.6 6.15 6.18 228,000
ABL 57.56 58.15 57.51 57.67 20,000
ABOT 226.02 218.05 218.05 226.02 100
ACPL 119.9 119.2 118 118.19 96,500
ADOS 26.57 26.7 25.25 25.25 95,500
AGIC 19 19.84 19.84 19.84 500
AGIL 78.95 80 75.01 75.36 206,000
AGL 13.24 13.4 12.95 13.2 28,500
AGTL 209 210 208.6 209.18 4,100
AHCL 23.75 23.85 23.51 23.56 66,500
AHCL-CMAY 24.18 0 0 23.98 0
AHL 34.84 35.28 34.57 35 31,000
AICL 75.12 75.75 73.75 75.19 819,500
AICL-CMAY 76.49 0 0 76.53 0
AKBL 19.1 19.18 18.95 19.08 1,227,000
AKBL-CMAY 19.45 0 0 19.42 0
AKZO 122.88 123 120 121.68 136,000
ALICO 26 26.4 26.3 26.4 1,000
ALQT 13.4 14 14 14 500
AMBL 11.08 11.99 11 11.5 1,000
AMTEX 2.54 2.5 2.45 2.46 39,500
ANL 6.79 7.05 6.66 6.77 2,228,000
APL 501.82 502 499 499.01 3,200
ASFL 8.45 8 8 8 500
ASL 9.21 9.5 9.35 9.5 7,000
ASLPS 8 7.71 7.71 8 500
ATBA 283.31 290 280 289.59 17,800
ATFF 10.5 10.7 10.7 10.7 500
ATIL 39.21 39.99 39.3 39.9 36,500
ATLH 192.82 194.5 189.09 189.38 2,700
ATRL 199.88 201.4 196 197.27 851,900
ATRL-CMAY 203.53 0 0 200.8 0
BAFL 15.11 15.25 14.91 15.01 393,500
BAFL-CMAY 15.39 0 0 15.28 0
BAHL 26.41 26.4 26.3 26.39 167,000
BAHL-CMAY 26.89 0 0 26.86 0
BAHLTFC2 102.85 0 0 102.85 0
BAPL 16.5 16.5 15.75 15.94 70,000
BATA 1773 1840 1808 1840 800
BCML 46.5 48.82 44.18 48.82 26,000
BERG 21.8 22 21.36 21.54 111,000
BGL 6.14 6 5.9 6 24,000
BILF 4.7 4.46 3.7 4.46 9,000
BIPL 6.3 7.15 6.15 6.94 9,699,500
BNWM 50.5 53.02 51.5 53.02 10,500
BOK 5.72 5.9 5.7 5.87 3,000
BOP 8.27 8.69 8.15 8.4 2,107,000
BROT 3.01 3.04 3.02 3.02 2,500
BRR 3.5 3.74 3.5 3.5 6,500
BUXL 10.75 11.35 10.9 11.35 1,000
BYCO 12.01 12.1 11.75 11.82 1,671,500
CCM 41.38 43.44 43.44 43.44 500
CENI 13.75 13.64 13.21 13.55 5,500
CEPB 22.39 22.73 21.61 22.07 108,000
CFL 27.01 27 25.99 26.57 7,000
CHAS 9.25 9.5 9.21 9.5 2,500
CHBL 2.56 2.65 2.41 2.47 35,000
CHCC 57.55 57.5 56.5 56.87 281,000
CLCPS 0.99 1.15 0.96 0.96 198,500
CLOV 72.01 73.75 69 72 3,000
CML 4.83 4.9 4.69 4.72 183,500
COLG 1999 1950 1950 1950 50
COTT 2.47 2.67 2.25 2.3 2,000
CPAL 7.23 7.01 7.01 7.01 500
CPL 251.86 264.45 250 264.45 37,800
CPPL 30.5 30.5 29.51 30.39 22,000
CPPLR1 10.32 10.5 9.99 10.41 55,000
CSAP 33.74 33.9 33.25 33.74 177,000
CSM 1.9 2.15 1.9 1.94 4,000
CSUML 5.97 6.3 5.7 6.11 323,500
CYAN 51.13 51 49.75 50.78 21,500
DAWH 53.4 53.94 52.3 52.52 2,233,000
DBCI 2.46 2.48 2.45 2.47 35,000
DCH 2.49 2.55 2.36 2.51 110,500
DCL 5.1 5.18 5 5.07 982,000
DEL 1.92 2 1.88 1.9 32,500
DFML 3.32 3.45 3.25 3.33 385,500
DFSM 3.3 3.34 3.25 3.27 66,500
DGKC 73.03 73.47 72.2 72.69 3,736,000
DLL 49.2 48.99 48 48.13 7,000
DOL 5.41 5.55 5.2 5.4 554,500
DSFL 2.11 2.15 2.06 2.08 686,000
DSIL 3.31 3.4 3.26 3.31 52,000
DSL 3.95 3.87 3.82 3.87 13,500
DWAE 2.62 2.82 2.82 2.82 500
DWSM 3.32 3.4 3.2 3.22 58,000
DYNO 28.1 29.5 28.8 29.5 131,500
ECOP 5.25 5.6 5.15 5.15 4,500
EFLTFC3 94.8214 0 0 94.8214 0
EFLTFC4 97.0063 0 0 97.0063 0
EFOODS 145.69 146.25 143 144.92 1,749,500
EFUG 85 85.05 85 85.03 4,000
EFUL 77 76 74 75 11,500
ELSM 56.2 57 55 57 2,000
EMCO 3.11 3.25 3.1 3.1 4,000
ENGRO 142.89 143.45 140.01 140.59 6,073,600
ENGRO-CMAY 145.5 0 0 143.1 0
ENGROTFC 100.8096 0 0 100.7914 0
ENGROTFC2 100.1886 0 0 100.1886 0
EPCL 12.26 12.49 11.77 12.13 5,756,500
EXIDE 380 381 380.85 380.94 500
FABL 8.39 8.49 8.35 8.4 102,500
FANM 4.4 4.6 4.49 4.6 6,500
FATIMA 22.75 22.9 22.5 22.58 1,014,500
FCCL 8.63 8.64 8.48 8.52 5,155,500
FCCL-CMAY 8.79 0 0 8.67 0
FCSC 4.21 4.38 4.11 4.21 7,500
FECM 3.3 3.7 3.7 3.3 500
FECTC 36.2 36.15 36 36 42,000
FEM 3.03 3.15 3 3.02 56,500
FEROZ 85 85.4 85 85.4 1,500
FFBL 38.08 38.2 37.38 37.96 2,169,000
FFBL-CMAY 38.77 0 0 38.64 0
FFC 110.55 110.5 109.9 110.09 834,000
FFC-CMAY 112.57 0 0 112.06 0
FFLM 3.5 3.43 3.3 3.31 25,000
FHAM 8.7 8.9 8.7 8.9 9,500
FHBM 9.55 9.69 9.69 9.69 2,000
FLYNG 3.48 3.49 3.3 3.36 262,500
FNBM 5.41 5.6 5.51 5.51 5,500
FNEL 2.3 2.34 2.1 2.25 203,500
FPJM 2 1.95 1.95 1.95 32,500
FPRM 14.99 14.5 14.5 14.5 500
FRCL 6.27 7.27 6.5 7.07 124,000
FRSM 25.5 26.44 26.4 26.44 1,000
FTSM 1.25 1.45 1.4 1.43 1,000
FZTM 240.62 252.65 252.65 252.65 500
GADT 109 112.45 110 110 1,000
GAIL 4.12 4.3 4.3 4.3 500
GAMON 3.5 4.05 3.6 3.6 8,500
GASF 5.98 6.1 6 6.01 37,000
GGL 26.42 27.49 26.3 27.32 193,500
GHNI 21.27 22 21.15 21.42 202,000
GHNL 7.39 7.61 7.25 7.35 122,500
GLAXO 70.88 71.5 69.25 70.65 257,000
GLPL 176.88 185.72 185.72 185.72 3,000
GRAYS 39.9 41.89 40 41.89 7,500
GSPM 5.68 6.34 5.66 5.89 42,000
GTYR 33.8 34.25 33.25 33.96 48,500
GUSM 4.5 4.79 4.5 4.5 2,000
GUTM 12.1 12.5 12.5 12.5 500
GWLC 10.32 10.43 9.9 10.43 8,500
HABSM 22.9 22.97 22.35 22.42 12,500
HADC 2.03 2.55 2.01 2.55 15,000
HAEL 5.65 5.01 5.01 5.01 500
HAL 23.25 23.45 22.5 23.37 4,500
HBL 95.97 96 93 95.84 53,400
HCAR 37.46 39.33 37 37.64 1,174,500
HICL 13.75 13.95 13.65 13.78 96,000
HINOON 60.01 62.94 58 61.92 29,500
HIRAT 17.67 18 17.55 17.87 20,000
HMB 14.83 14.9 14.69 14.72 32,000
HSPI 19.87 20.34 19.85 20.2 3,000
HUBC 52.83 53 52.5 52.63 159,500
HUBC-CMAY 53.79 0 0 53.57 0
HUMNL 26.88 25.61 25.61 26.88 500
IBLHL 26.92 26.8 26.31 26.8 6,500
ICCT 3.19 3.34 2.9 3.34 2,000
ICI 150.94 151 146.01 147.58 25,500
ICIBL 1.49 1.64 1.47 1.53 369,000
ICL 42.18 42 42 42 0
IDYM 400 400 400 400 100
IFSL 15 14.15 14.15 14.15 1,500
IGIBL 2.03 2.05 2 2.04 112,500
IGIIL 112.25 117.86 110.1 117.86 43,500
INDU 301.95 305.94 302.99 304.69 1,200
INIL 31.55 31.5 31.21 31.21 24,000
ISL 13.5 13.65 13.3 13.42 513,000
ISTM 18.8 18.5 18 18.5 4,000
JDMT 44.4 46.62 42.18 46.62 40,000
JGICL 59 59 59 59 500
JKSM 22.59 23.71 23.71 23.71 500
JOPP 10.16 10.89 9.21 10.16 95,500
JPGL 1.62 1.66 1.59 1.6 657,000
JSBL 4.36 4.79 4.3 4.57 1,054,500
JSCL 12.43 13.28 12.34 12.84 13,738,000
JSGCL 29.6 30.35 30 30 7,500
JSGF 9.09 9.29 8.9 9.13 112,000
JSIL 7.1 7.35 6.94 7.14 793,000
JSTFC6 100.1122 0 0 100.1122 0
JSVFL 11.1 11.1 11.1 11.1 5,000
JUBS 5.1 6.1 6.1 6.1 7,500
KAPCO 54 54.41 53.7 54.37 82,000
KAPCO-CMAY 54.99 0 0 55.34 0
KASBB 2 2 1.92 1.92 30,000
KASBM 3.7 3.8 3.5 3.8 81,000
KASBSL 5.72 6.21 5.8 6 330,000
KCL 8.25 8.49 8.49 8.49 1,000
KESC 5.78 5.8 5.7 5.71 439,500
KML 18 18 17.05 18 7,500
KOHC 79.55 81.7 79.55 81.3 161,500
KOHE 25 25.9 24.55 25.1 14,500
KOHP 2.9 2.9 2.7 2.86 9,000
KOHTM 12.8 12.78 12 12.02 5,000
KOIL 3.13 3.15 2.9 2.94 274,000
KSBP 68 67 67 67 2,000
KTML 17.98 18.2 17.41 17.52 246,500
LIBM 81.9 85.99 85.95 85.99 1,000
LINDE 164 168.25 163.01 167 4,500
LOTPTA 7.24 7.43 7.2 7.29 3,144,000
LPCL 6.87 6.9 6.76 6.78 3,334,000
LUCK 174.38 175.25 173.25 174.84 138,400
LUCK-CMAY 177.56 0 0 177.96 0
MACFL 25.51 25.85 25.21 25.54 8,000
MARI 98.56 98.5 97 98.03 8,500
MBF 12 12.14 11.11 11.95 178,000
MCB 199.75 201.8 197.01 199.32 177,100
MCB-CMAY 203.39 0 0 202.88 0
MDTL 5.1 4.61 4.6 4.6 2,500
MEBL 26 26 25.75 25.95 370,000
MEHT 90.25 94.5 88 94.5 1,100
MFFL 385 385.9 365.76 379 2,600
MFTM 2.89 2.75 2.26 2.75 3,500
MIRKS 41.5 41.99 41.01 41.01 1,500
MLCF 18.85 19.01 18.25 18.52 8,349,000
MQTM 22.5 22.2 21.9 21.99 9,000
MRNS 63 63.39 63.39 63 1,000
MTIL 2.32 2.25 2.1 2.1 14,000
MTL 515.04 515.5 513 515.1 2,300
MUBT 4.88 4.85 4.57 4.85 1,000
MUREB 195.86 205.65 200 200.01 1,300
MZSM 3.8 3.2 3.2 3.2 500
NAGC 52.98 52.94 50.5 52.94 3,000
NATF 355 354 354 354 200
NBF 5.33 5.03 4.95 4.95 45,000
NBP 38.53 38.7 37.5 38.46 1,355,000
NCL 50.39 50.6 49.6 49.82 641,000
NCPL 28.2 28.3 28 28 195,500
NETSOL 22.67 23.8 22.2 23.8 1,184,000
NIB 2.17 2.29 2.18 2.26 2,552,000
NIBTFC 99.9825 0 0 99.9825 0
NICL 3.33 3.55 3.25 3.51 744,500
NML 84.09 84.65 83.5 83.7 673,000
NPL 26.45 26.4 26.05 26.06 25,500
NRL 242.56 243 238.01 238.5 58,200
OGDC 205.78 206.5 203.75 205.31 649,700
OLPL 15.49 15.7 15.7 15.7 500
OLSM 3.11 3.1 3.05 3.1 1,000
OTSU 41.49 40.5 40.5 40.5 500
PACE 3.31 3.48 3.25 3.43 2,145,000
PAEL 12.04 13.04 11.25 13.04 14,217,500
PAKD 56.25 55 55 55 1,000
PAKMI 1.35 1.35 1.35 1.35 2,000
PAKRI 22.33 22.94 22.2 22.46 202,500
PASL 2.48 2.56 2.4 2.42 437,000
PASM 6.99 6.66 6.5 6.66 1,000
PCAL 44.4 45 44 45 2,500
PECO 45.2 44.0667 44.0667 44.0667 0
PEF 9.52 9.65 9.5 9.56 48,500
PGCL 146 149 148 148.38 2,300
PGF 16.86 16.76 16.54 16.7 146,000
PIAA 6.45 6.93 6.3 6.48 8,429,500
PICT 188.44 189.25 184.49 184.49 2,000
PIF 7.62 7.69 7.5 7.6 36,000
PINL 8 8.1 8 8.1 64,500
PIOC 22.41 22.54 21.8 22.17 923,000
PKGI 14.72 15.33 15.33 15.33 500
PKGP 20.78 21 20.4 20.83 329,000
PKGS 201 203 199.5 201.56 19,000
PMPK 341.45 349 324.38 324.38 11,800
PMTFC6 100.0569 0 0 100.0569 0
PMTFC7 101.1468 0 0 101.1468 0
PNGRS 2.66 2.7 2.62 2.7 2,000
PNSC 38.5 39.25 37.51 38.7 29,500
POL 482.07 482.65 472.1 475.16 197,300
PPL 181.34 181.5 179.5 180.16 315,700
PPP 42.5 42.5 42.3 42.3 2,000
PRET 145 145.9 137.75 137.75 2,500
PRL 96.26 95.99 94.9 94.91 10,500
PRWM 30.87 31 31 31 1,500
PSEL 230 239.95 226 239.95 1,700
PSMC 118.62 120.5 116.01 117.44 73,000
PSO 199.49 202 198.45 198.97 831,600
PTC 21.25 21.5 20.8 21.23 4,565,000
QUICE 8.98 9.1 8.75 8.82 523,500
RAVT 2.54 2.3 2.2 2.3 13,500
REDCO 3.23 3.5 3.5 3.5 500
RICL 9.03 9.45 9.16 9.31 11,000
RUBY 4.5 3.6 3.5 3.55 8,000
RUPL 24.61 24.9 24.9 24.9 500
SAIF 21.7 21.4 20.9 21.31 47,000
SAPL 435.48 457.23 457.23 457.23 100
SAZEW 17.5 17.85 17.85 17.85 500
SBL 2.29 2.39 2.3 2.35 160,000
SCBPL 13.5 13.5 13.48 13.5 10,000
SCLL 5.95 6 6 6 500
SEARL 69.23 69.5 68.01 68.29 51,500
SEPCO 1.33 1.3 1.2 1.29 268,000
SEPL 53 53.84 52.75 53.84 4,500
SFWF 14 13.13 13.13 14 500
SGML 19.57 20.44 19.3 19.51 198,500
SHEL 145.19 152.44 146.3 152.44 848,600
SHSML 25.75 24.47 24.47 24.47 1,000
SIBL 3.5 3.88 3.85 3.88 5,500
SIEM 603 605 600 600 200
SILK 2 2.06 2 2.04 603,000
SING 18.43 19.37 18.42 18.56 4,500
SITC 189.65 191 185 185.73 75,900
SKFL 9.89 9.78 9.4 9.47 7,000
SKRS 3.89 3.06 3.06 3.89 1,000
SLYT 33.05 33.45 32.05 32.05 2,500
SMBL 2.63 2.71 2.61 2.65 164,000
SMTM 5.9 5.7 5.65 5.65 7,500
SNAI 54.9 52.16 52.16 52.16 500
SNBL 6.16 6.23 6.1 6.13 160,000
SNGP 17.25 17.3 16.9 16.95 1,129,000
SPL 14.52 14.9 14.08 14.22 450,000
SPLC 2.45 2.41 2.41 2.41 500
SRVI 171 171 170 171 10,300
SSGC 15.98 16.2 15.76 15.81 60,500
SSIC 6.78 7 6.7 6.7 114,500
SSML 9.33 9.47 9 9.41 113,000
SUTM 198 189 188.2 188.2 1,000
TCLTC 34.9 34.5 34.5 34.5 500
TELE 5.39 5.73 5.25 5.57 3,097,000
TGL 19.22 19.2 18.8 18.86 44,500
THALL 113.14 113 112.55 112.71 8,500
TPL 6.25 6.25 6.05 6.22 7,500
TREET 58.28 58.5 58 58.5 22,500
TRG 7.33 8.33 7.4 8.31 35,501,500
TRIPF 181 181 178.25 178.5 1,800
TRPOL 1.65 1.7 1.7 1.7 500
TRSM 2.15 2.25 2.25 2.25 8,000
TSMF 3.05 3.48 2.7 3.16 4,500
TSPL 1.25 1.3 1.23 1.3 15,000
UBL 86.93 87.19 86.2 87 109,500
UBLTFC4 102.15 0 0 102.15 0
UCAPM 1.49 1.49 1.2 1.49 1,000
UDPL 14.56 14.9 14.9 14.9 2,000
UNIC 11.6 11.27 11.06 11.06 1,500
UPFL 5000 5175 4901 5175 160
UVIC 3.64 3.5 3.31 3.44 6,000
WAHN 50.03 49.51 49.5 49.5 2,000
WTCL 4.4 4.5 4.31 4.37 1,875,000
WTL 2.96 3 2.89 2.92 1,269,000
WYETH 1194.58 1254.3 1180 1249.53 7,600
YOUW 3.6 3.88 3.45 3.5 10,000
Total Turnover 180,488,210

Share/Bookmark
Posted by Rashid Malik at 1:37 PM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)