Thursday, April 18, 2013

KSE EOD Daily Share Price Data - 17/04/2013

For: April 17, 2013
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 5.92 6 5.75 5.9 66,500
ABL 55.93 56.25 55.6 56 139,000
ABOT 230.37 232 226.01 232 4,100
ACPL 116.99 117 114 116.43 251,500
ADOS 22.81 23.79 22.02 23.07 56,000
AGIC 19.89 19.4739 19.4739 19.4739 0
AGIL 76.7 77.9 77.9 77.9 500
AGL 12.99 13 12.4 12.56 44,000
AGTL 209 208 206 208 900
AHCL 22.05 22.35 22 22.23 258,500
AHCL-CMAY 22.43 0 0 22.6 0
AHI 13.75 13.85 13.75 13.75 4,000
AHL 34.18 35 34 34.53 69,500
AICL 70.73 71.49 67.81 69.01 2,526,000
AICL-CMAY 72.96 0 0 70.17 0
AKBL 18.72 18.98 18.5 18.71 2,106,500
AKBL-CMAY 19.04 0 0 19.02 0
AKDCL 56.5 59.25 57.9 59.25 7,000
AKZO 35.28 37.04 37.04 37.04 3,400
ALICO 25.49 26.75 25.49 26.75 1,000
AMTEX 2.35 2.4 2.27 2.29 193,500
ANL 6.64 6.75 6.35 6.5 1,550,000
ANSM 9.6667 9.475 9.475 9.475 0
APL 492.57 500 480 495.28 12,400
ARUJ 9 8.59 8.1 8.1 1,000
ASHT 13 13.75 13 13.75 1,000
ASL 9.05 9.3 9 9 3,000
ASLPS 7.11 8 7.88 8 3,000
ATBA 293.53 291.9 285 285.51 900
ATIL 40 39.88 38.8 39.73 3,500
ATLH 187.18 183 177.83 177.85 41,200
ATRL 184.79 188.25 179 186.17 1,596,600
ATRL-CMAY 187.95 0 0 189.29 0
BAFL 14.77 15.15 14.85 14.94 1,361,500
BAFL-CMAY 15.02 0 0 15.19 0
BAFLTFC5 100.7 100.65 100.65 100.65 3,063
BAHL 25.74 26 25.51 25.63 227,500
BAHL-CMAY 26.18 0 0 26.06 0
BAPL 14.25 14.4 14.3 14.36 5,500
BATA 1750 1800 1750 1800 750
BCML 49.91 51.2 48.5 50.85 1,500
BERG 21.06 21.3 20.55 21.23 34,500
BGL 5.7 5.8 5.7 5.8 1,500
BHAT 317.25 301.5 301.39 301.39 300
BIPL 6.37 6.59 6.16 6.35 794,000
BNWM 52.25 54.86 53 54.83 33,500
BOK 5.72 5.84 5.65 5.84 3,000
BOP 8.24 8.57 8.16 8.41 2,342,500
BPL 34.8 34.75 34.7 34.7 2,000
BROT 2.91 3 2.9 2.91 13,500
BRR 3.41 3.49 3.3 3.43 29,000
BYCO 11 11.22 10.42 10.56 4,958,500
CENI 13.45 13.5 13 13 17,500
CEPB 23.65 24 23.51 23.9 269,500
CEPBR 4.07 4.5 3.91 4.14 381,500
CHBL 2.29 2.49 2.3 2.3 21,500
CHCC 56.3 56.69 54.01 55.67 636,500
CJPL 1.65 1.6 1.44 1.44 17,500
CLCPS 0.88 0.82 0.82 0.82 10,000
CML 4.37 4.48 4.1 4.27 234,500
COTT 2.05 2.4 2.25 2.25 1,500
CPAL 7 6.05 6.05 6.05 1,000
CPL 252.76 256 250 251.35 7,100
CPPL 29.75 30.4 28.76 29.38 80,500
CPPLR1 10 10 9.31 9.5 116,000
CRTM 15 14.75 14.75 14.75 15,500
CSAP 33 33.05 32.31 32.91 110,500
CSIL 6.48 6.99 6.99 6.99 500
CSM 1.9 1.95 1.7 1.86 18,000
CSUML 5.75 5.95 5.5 5.69 29,000
CYAN 48.58 49.5 48.9 49.26 12,000
DAAG 9.9 9.7 9.7 9.7 1,500
DADX 35.92 35.7 34.15 35.7 2,000
DAWH 48.03 49.3 46.02 48.89 1,899,500
DBCI 2.47 2.4 2.3 2.3 46,500
DCH 2.35 2.35 2.3 2.31 129,000
DCL 4.77 4.99 4.68 4.82 969,000
DEL 1.77 1.75 1.75 1.75 25,500
DFML 2.87 3.1 2.76 2.87 546,000
DFSM 3 3.15 2.9 3 254,500
DGKC 70.03 70.9 68.3 69.98 7,927,500
DLL 47 46.9 46.5 46.9 4,500
DNCC 4.9 4.5 4.4 4.42 3,000
DOL 5.27 5.45 5.06 5.23 149,000
DSFL 2.1 2.13 2.06 2.09 118,000
DSIL 2.76 3.04 2.8 2.96 171,500
DSL 3.64 3.9 3.57 3.9 13,000
DWSM 3.09 3.4 3.05 3.07 13,500
DYNO 29.58 29.9 28.75 29.78 20,000
EFLTFC3 99.182 0 0 99.182 0
EFLTFC4 96.2147 0 0 96.2147 0
EFOODS 136.35 140.5 137.1 138.99 3,488,000
EFUG 85 85 85 85 11,500
EFUL 74 76.75 76.2 76.2 15,500
ELSM 56.1 57 56 56.7 6,000
EMCO 3.01 3.25 3 3 16,000
ENGRO 130.54 135.5 127.5 134.58 13,093,500
ENGRO-CMAY 132.78 0 0 136.84 0
ENGROTFC 100.738 0 0 100.738 0
ENGROTFC2 100.1886 0 0 100.1886 0
EPCL 11.33 11.65 11 11.33 2,013,500
ESBL 2.26 2.2 2.15 2.15 2,500
EXIDE 372.99 370 360 369.33 1,100
FABL 8.22 8.31 8.17 8.3 36,000
FATIMA 21.29 22.05 21.4 21.99 1,777,500
FCCL 8.31 8.45 8.14 8.33 3,983,500
FCCL-CMAY 8.45 0 0 8.47 0
FCIBL 2.5 2.56 2.56 2.56 500
FCSC 3.85 4.05 3.81 4.05 136,500
FDIBL 1.39 1.59 1.46 1.49 7,500
FECM 3.3 3.6 3.6 3.3 1,000
FECTC 33.9 35.1 34 34.94 243,500
FEM 3.22 3.2 3.01 3.15 13,500
FEROZ 83 84 84 84 3,500
FFBL 37.55 37.7 37.31 37.36 687,000
FFBL-CMAY 38.19 0 0 37.99 0
FFC 110.16 110.47 108.6 109.73 1,318,100
FFC-CMAY 112.05 0 0 111.57 0
FFLM 3.02 3.2 3 3.19 49,000
FHAM 8.7 8.78 8.7 8.78 13,000
FHBM 9.69 9.55 8.9 9.55 3,500
FLYNG 3.12 3.31 3.11 3.21 248,000
FML 33 34.65 34.65 34.65 1,000
FNBM 5.54 5.53 5.53 5.53 500
FNEL 2.3 2.2 2.15 2.15 16,000
FRCL 9.07 10.07 8.07 8.14 372,000
FTSM 1.25 1.45 1.15 1.39 2,000
FUDLM 8.05 8.25 8.25 8.05 2,500
FZTM 252.65 241 241 241 200
GAIL 4.3 4 3.94 3.94 2,500
GAMON 3.3 3.7 3.69 3.7 1,000
GASF 6.08 6.17 6 6.15 212,000
GATI 188.63 185 185 185 0
GATM 20.85 20.95 20.7 20.7 3,000
GGL 27.24 27.3 26.32 27.3 18,500
GHGL 66 67 67 67 1,000
GHNI 21.34 22 20.5 21.19 79,500
GHNL 7.07 7.28 6.86 7.05 60,500
GLAXO 69.42 69.5 68.01 68.87 59,000
GLPL 204.75 214.98 209.99 214.98 9,000
GRAYS 41.89 41.49 39.8 41.49 1,500
GSPM 5.67 6 5.7 5.99 9,500
GTYR 32 32.51 32.06 32.1 26,500
GVGL 25.98 27.24 26 26 10,000
GWLC 9.97 10.2 9.3 10 22,000
HABSM 22.09 22.1 21.8 22 13,500
HADC 2 2.15 2 2.1 55,500
HAL 23.3 23.5 22.14 22.19 69,000
HBL 90.15 91 89.76 89.87 109,500
HCAR 35.52 35.9 34.8 35.74 74,000
HICL 11.55 11.7 11.5 11.6 8,500
HINOON 55.92 58.71 53.75 56 34,500
HIRAT 18.39 18.4 17.39 18.4 15,500
HMB 14.8 15 14.9 14.98 72,500
HMIM 2.61 2.77 2.77 2.77 500
HSPI 19.19 19 18.25 19 32,500
HUBC 52.56 52.89 51.99 52.09 1,150,000
HUBC-CMAY 53.46 0 0 52.96 0
HWQS 10 10.5 10.5 10.5 500
IBLHL 25.5 26 25.99 26 1,500
ICCT 3.1 2.97 2.71 2.85 13,500
ICI 141.23 143.7 141 143.03 6,200
ICIBL 1.6 1.72 1.54 1.66 303,000
IDYM 380 395 390 390 200
IFSL 13.45 13.5 13.2 13.2 1,500
IGIBL 2.05 2.08 2 2.05 364,000
IGIIL 117.01 122.86 119.9 122.86 26,000
INDU 290.09 298 291 298 500
INIL 32 32.5 31.5 31.7 149,500
INKL 5.7 5 5 5 500
ISL 13.4 13.39 13.25 13.39 1,025,500
ISTM 17.95 18.65 18.65 17.95 1,000
JDMT 47.5 45.13 45.13 45.13 500
JKSM 25.39 24.9 24.15 24.9 1,000
JOPP 8.81 9 8.7 9 6,000
JPGL 1.58 1.6 1.55 1.6 57,500
JSBL 4.28 4.39 4.1 4.31 1,162,500
JSCL 12 12.27 11.15 11.67 11,089,000
JSGCL 28.7 29.3 28.1 28.27 3,500
JSGF 8.9 9.25 8.75 9 1,085,500
JSIL 6.72 6.85 6.4 6.51 982,000
JSTFC6 100.1122 0 0 100.1122 0
JSVFL 11.21 11.2 11.1 11.1 7,000
JUBS 8.1 9.1 9.04 9.1 43,500
JVDC 96.5 101.3 101.3 101.3 500
KAPCO 53.36 53.84 53 53.04 131,000
KAPCO-CMAY 54.27 0 0 53.93 0
KASBB 1.9 1.99 1.86 1.99 28,500
KASBSL 5.12 5.8 5.05 5.11 18,500
KESC 5.56 5.65 5.43 5.51 1,065,000
KML 17.35 17.5 17 17.5 1,500
KOHC 77.01 78 76.5 77.54 85,000
KOHE 24.99 25 24.52 25 1,500
KOHP 2.65 2.75 2.5 2.74 29,000
KOHTM 11.8 11.8 11.2 11.8 1,000
KOIL 2.71 2.85 2.68 2.77 104,000
KOSM 6 6.05 6.05 6.05 1,000
KSBP 60.4 63 62 63 2,000
KSTM 4 4.8 4.8 4.8 500
KTML 16.92 17.85 16.75 17.54 269,000
LEUL 4.15 3.2 3.15 3.15 2,500
LIBM 93.1445 97.8 97.8 97.8 0
LINDE 162 165.9 162.6 165.52 2,900
LOTPTA 7.06 7.16 6.95 7.04 2,533,000
LPCL 5.97 6.25 5.86 6.17 2,771,500
LUCK 174.82 177.2 172 172.2 1,176,100
LUCK-CMAY 177.81 0 0 175.09 0
MACFL 24.85 24.3 23.9 24.16 15,500
MARI 95.32 96.8 95.5 96.74 9,000
MBF 11.5 11.56 11.55 11.56 3,000
MCB 203.32 205 198.06 202.15 790,400
MCB-CMAY 206.8 0 0 205.54 0
MEBL 25.5 25.6 25.5 25.5 39,000
MEHT 98.97 99.75 94.03 98.92 400
MFFL 342.1 352.97 345 351.55 600
MFTM 2.75 2.5 2.26 2.5 3,000
MIRKS 39.59 39.01 39.01 39.01 500
MLCF 17.39 18.39 17.05 18.36 19,456,000
MQTM 20.89 21.75 21.75 20.89 500
MRNS 63 65.79 62 62 7,000
MSOT 25.01 24.5 24.5 24.5 3,500
MTL 513 515 512.15 514 400
MUBT 4.43 4.97 4.16 4.3 12,500
MUCL 26.6 26.5 26.5 26.5 0
MUREB 220.51 229.75 220.5 229.75 3,800
MWMP 2.69 2.76 2.75 2.75 3,000
NAGC 52 53.88 53.8 53.88 1,000
NATF 330.01 332 330 332 2,100
NBP 38.62 39.75 38.4 39.11 4,153,000
NCL 48.3 49 47.01 47.39 871,500
NCPL 28.26 28.45 28 28 159,000
NETSOL 23.01 23.49 22.6 22.86 260,500
NIB 2.14 2.24 2.12 2.2 1,032,500
NIBTFC 99.9825 0 0 99.9825 0
NICL 3.55 3.65 3.44 3.46 483,500
NML 79.83 80.5 76.5 78.64 2,968,500
NONS 25.15 24.9 24.04 24.9 3,000
NOPKNV 35.79 37.57 37.57 37.57 500
NPL 25.97 26 25 25.1 167,000
NRL 220.58 221 215 220.04 205,900
OGDC 199.29 203 198.01 202.49 1,100,500
OLPL 15.25 15.75 15.5 15.5 84,000
OLSM 3.2 3.05 3.05 3.05 5,500
PACE 3.05 3.17 2.96 3.11 1,378,000
PAEL 11.6 12.18 11.35 11.81 4,218,000
PAKD 55 55.03 55.03 55.03 1,000
PAKMI 1.35 1.35 1.21 1.21 12,000
PAKRI 21.86 22.2 21.85 21.92 213,000
PAKT 82.5 81 80.99 81 29,000
PASL 2.41 2.48 2.34 2.37 249,500
PASM 6.96 6.6 6.5 6.6 4,500
PECO 40.05 38.2 38.15 38.15 1,000
PEF 9.4 9.4 9.3 9.4 41,500
PGCL 147.33 145 145 145 200
PGF 16.43 16.47 16.35 16.4 30,000
PIAA 6.66 6.85 6.31 6.4 2,201,500
PICT 181.14 188.75 182 182 1,800
PIF 7.43 7.45 7.31 7.33 12,500
PINL 8.25 8.25 8.02 8.25 18,000
PIOC 21.41 22.25 20.5 21.96 1,922,500
PKGI 15 14.76 14.76 14.76 500
PKGP 20.22 20.47 20 20.2 181,500
PKGS 184.93 188.75 181 182 14,000
PMI 1.45 1.49 1.35 1.41 268,500
PMPK 292.77 285 278.14 278.14 5,300
PMRS 60.7 60.4983 60.4983 60.4983 0
PMTFC6 100.0829 0 0 100.0829 0
PMTFC7 101.1468 0 0 101.1468 0
PNSC 38.02 38.05 37.25 38.03 24,500
POL 456.24 460 456 456.31 178,500
PPL 179.63 180.01 176 178.31 634,800
PPP 41.18 41.1 41 41.1 1,000
PPVC 4.5 4.25 4 4 8,000
PRET 133 139.65 128.55 137 4,000
PRL 86.83 86.5 83.5 85.51 34,000
PRWM 30.3 31.01 30.3 30.3 14,000
PSEL 241.84 246.99 231 245.54 1,100
PSMC 108.31 113.72 105.51 111.89 126,000
PSO 188.6 189 183.65 184.67 1,285,600
PSYL 18.49 18.5 17.49 18.5 4,500
PTC 19.17 18.9 18.22 18.46 14,139,000
QUICE 8.45 8.89 8.26 8.63 998,500
REWM 23 22.3 22.25 22.3 18,000
RICL 7.75 7.99 7.55 7.99 1,000
RUPL 24.9 24 24 24 2,000
SAIF 20.54 20.69 20 20.69 3,500
SALT 145.1 140.1 138.1 138.1 1,000
SANSM 24.1 22.9 22.9 22.9 4,500
SAPL 453.5 463 432 463 800
SAZEW 17.15 17.2 16.55 17.2 5,000
SBL 2.52 2.58 2.42 2.53 1,143,500
SCBPL 13.22 13.65 13.21 13.33 12,500
SCL 153.3 159.99 159.99 153.3 100
SCLL 5.84 5.95 5.93 5.93 1,000
SCM 12.12 12.1 12.1 12.1 1,000
SEARL 66.55 68 66 67.65 66,500
SEPCO 1.22 1.27 1.21 1.24 54,500
SEPL 55.5 54 53.5 53.5 12,500
SFLL 41.72 39.64 39.64 39.64 5,000
SGML 18.21 18.05 17.45 17.95 38,500
SHCI 3.7 3.68 3.2 3.68 1,500
SHDT 47.5 45.15 45.15 47.5 500
SHEL 144.2 151.41 142.5 149.28 1,410,900
SHNI 9.1 9.49 9.45 9.45 15,500
SIEM 602.09 600.1 600.1 600.1 150
SILK 2 2.05 1.96 1.99 676,500
SITC 184.29 184 183 183.12 35,700
SKFL 8.65 9.1 8.5 9.1 32,500
SLYT 30.75 30.85 29.25 29.35 6,500
SMBL 2.61 2.67 2.56 2.61 47,500
SMBLPSR 0.13 0.25 0.13 0.16 4,149,500
SMCPL 7.67 7.99 7.61 7.99 7,500
SMTM 5.69 5.55 5.36 5.36 3,000
SNAI 52.16 53.65 53.6 53.65 1,000
SNBL 6.05 6.08 5.9 6.08 6,500
SNGP 16.12 16.34 15.98 16.12 871,500
SPL 13.17 13.4 12.95 13.17 473,500
SPLC 2.15 2.2 2.03 2.2 2,000
SRVI 170.88 172.99 170 172.98 11,900
SSGC 15.09 15.3 14.85 14.93 209,000
SSIC 6.08 6.1 6.1 6.1 6,000
SSML 8.93 9.3 8.92 9.25 185,000
STCL 8.8 9.15 8.99 9 3,000
STJT 32.9 31.71 31.7 31.71 2,000
STML 57.1 54.25 54.25 54.25 500
STPL 7.15 7.15 7.15 7.15 1,000
SURC 64.56 63.35 63.01 63.01 3,000
TCLTC 34.5 33.75 33.5 33.75 10,000
TDIL 10.3 9.48 9.48 9.48 1,000
TELE 4.88 5.11 4.81 4.94 2,350,500
TGL 18.28 18.3 17.9 18.3 100,500
THALL 114.31 114.9 111.25 111.88 13,500
THCCL 27.8 27.3067 27.3067 27.3067 0
TPL 6.07 6.03 5.81 6.03 25,500
TREET 54.98 56.49 54.05 54.28 53,000
TREI 1.7 1.86 1.8 1.86 18,500
TRG 8.32 8.55 7.8 7.96 12,470,500
TRIBL 1.82 1.81 1.81 1.81 5,000
TRIPF 178 180 175.25 179.9 13,700
TRSM 2 2.0444 2.0444 2.0444 0
TSMF 3.34 3.19 2.65 3.19 7,500
TSPL 1.11 1.18 1.18 1.18 1,500
UBL 87.42 90 86.75 87.56 569,000
UBLTFC4 102.15 0 0 102.15 0
UDPL 14.05 15.05 14 15.05 62,000
UNIC 10.4 10.95 10.95 10.95 500
UPFL 4800 4750 4560 4560 80
UVIC 3.3 4 3.49 3.8 25,000
WTCL 4.12 4.25 4.11 4.14 554,500
WTL 2.66 2.85 2.68 2.78 1,159,500
WYETH 1154 1211 1111 1210 3,850
YOUW 3.3 3.8 3.25 3.4 37,000
Total Turnover 174,419,593

Share/Bookmark
Posted by Rashid Malik at 2:08 PM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)