Friday, April 19, 2013

KSE EOD Daily Share Price Data - 18/04/2013

For: April 18, 2013
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 5.9 6 5.7 5.74 81,000
ABL 56 56.25 55 56.14 47,000
ABOT 232 243.6 238 243.6 12,200
ACPL 116.43 118.5 115.25 117.03 282,000
ADMM 26.2 26 26 26 2,000
ADOS 23.07 24.22 22.8 23.56 56,000
AGIC 19.4739 19 18.98 18.98 1,500
AGL 12.56 12.75 12.75 12.75 8,000
AGTL 208 208 206 208 1,600
AHCL 22.23 22.64 22.21 22.58 216,500
AHCL-CMAY 22.6 0 0 22.93 0
AHI 13.75 13.8 13.8 13.8 1,000
AHL 34.53 35.8 34.6 35.36 84,000
AHTM 17.75 17.4 17.4 17.4 0
AICL 69.01 72.46 69.01 72.46 979,000
AICL-CMAY 70.17 0 0 73.59 0
AKBL 18.71 17.71 17.71 17.71 44,000
AKBL-CMAY 19.02 0 0 17.99 0
AKDCL 59.25 60 59 59 3,500
AKGL 12.5 13.15 12.75 12.94 4,000
AKZO 37.04 38.89 38.89 38.89 29,000
ALICO 26.75 28 26 27 3,000
ALQT 14 14.25 14.25 14.25 0
ALTN 11.49 12 12 12 500
AMTEX 2.29 2.46 2.3 2.35 36,500
ANL 6.5 6.66 6.4 6.49 1,681,500
APL 495.28 501 490.01 500.08 32,300
ARUJ 8.1 9.1 9.1 9.1 500
ATBA 285.51 290 282 288.36 3,100
ATIL 39.73 40 39 40 4,000
ATLH 177.85 182.4 171 180.83 27,900
ATRL 186.17 188.9 184.01 188.05 950,900
ATRL-CMAY 189.29 0 0 190.99 0
BAFL 14.94 15.32 14.8 15.28 1,678,000
BAFL-CMAY 15.19 0 0 15.52 0
BAFS 31.6225 31.62 31.62 31.62 0
BAHL 25.63 26.1 25.75 25.79 296,500
BAHL-CMAY 26.06 0 0 26.19 0
BAPL 14.36 14.4 14.1 14.11 5,000
BATA 1800 1800 1800 1800 350
BCML 50.85 53 52.1 52.72 5,000
BERG 21.23 21.3 21.3 21.3 2,000
BGL 5.8 5.8 5.6 5.8 12,000
BHAT 301.39 292.01 286.33 286.33 300
BIPL 6.35 6.65 6.35 6.53 654,000
BNWM 54.83 56.99 54.02 54.02 11,500
BOK 5.84 5.9 5.9 5.9 1,000
BOP 8.41 8.75 8.4 8.63 3,039,500
BPL 34.7 34.7 33.15 33.64 8,500
BRR 3.43 3.55 3.32 3.32 1,000
BUXL 10.31 11.31 10 11.16 11,500
BWHL 28.85 30.29 27.5 29.91 4,500
BYCO 10.56 10.9 10.37 10.47 7,379,000
CENI 11.75 12.54 11.31 12.54 3,000
CEPB 23.9 24 23.7 23.73 94,500
CEPBR 4.14 4.35 4.05 4.12 277,000
CFL 26 26.01 24.7 26.01 15,000
CHAS 9.2 10.05 9.5 10.03 21,500
CHBL 2.3 2.58 2.58 2.58 1,500
CHCC 55.67 57 55.5 56.04 473,500
CJPL 1.44 1.88 1.35 1.39 26,500
CLCPS 0.82 0.86 0.84 0.86 2,500
CLOV 72 74.4 74.4 74.4 500
CML 4.27 4.46 4.31 4.39 467,000
COTT 2.25 2.15 2.15 2.15 500
CPAL 6.05 6.75 6.7 6.75 1,500
CPL 251.35 263.91 254 263.91 19,400
CPPL 29.38 30 29.18 29.99 14,500
CPPLR1 9.5 10 9.3 10 67,000
CRTM 14.75 14.9 14.52 14.9 1,500
CSAP 32.91 33.5 32.5 33.01 66,500
CSM 1.86 1.95 1.8 1.88 5,000
CSUML 5.69 5.88 5.8 5.8 22,000
CYAN 49.26 50.89 50.05 50.84 12,000
DADX 35.7 35.8 34.5 35.8 2,000
DAWH 48.89 51.33 48.05 51.33 2,504,000
DBCI 2.3 2.45 2.33 2.33 14,000
DCH 2.31 2.39 2.32 2.35 15,500
DCL 4.82 5.05 4.83 4.97 1,318,000
DEL 1.75 1.9 1.55 1.9 2,500
DFML 2.87 3.16 2.71 3 440,000
DFSM 3 3.15 3 3.05 128,500
DGKC 69.98 71.15 69.31 70.59 4,592,000
DINT 56.5 55.99 53.7 55.99 1,500
DLL 46.9 49.24 47.5 49.24 11,500
DOL 5.23 5.36 5.15 5.17 154,500
DSFL 2.09 2.18 2.07 2.1 91,500
DSIL 2.96 3.09 2.9 2.96 217,000
DSL 3.9 3.9 3.78 3.8 40,500
DWSM 3.07 3.26 3.09 3.25 39,000
DYNO 29.78 29.95 29.6 29.81 7,000
EFLTFC3 99.182 0 0 99.182 0
EFLTFC4 96.2147 0 0 96.2147 0
EFOODS 138.99 140.7 137.55 138.48 3,719,000
EFUG 85 85.28 85.28 85.28 500
EFUL 76.2 75.2 75.1 75.15 1,500
ELCM 33 32.95 32.95 32.95 0
ELSM 56.7 57 56.5 57 6,500
ENGRO 134.58 139.25 134.25 138.33 11,514,800
ENGRO-CMAY 136.84 0 0 140.49 0
ENGROTFC 100.738 0 0 100.738 0
ENGROTFC2 100.1886 0 0 100.1886 0
EPCL 11.33 11.55 11.25 11.46 2,308,000
ESBL 2.15 2.21 2.21 2.21 1,000
EXIDE 369.33 368 368 368 100
FABL 8.3 8.3 8.1 8.28 120,000
FATIMA 21.99 22.6 21.75 22.51 803,000
FCCL 8.33 8.47 8.3 8.32 3,317,000
FCCL-CMAY 8.47 0 0 8.45 0
FCSC 4.05 4.09 3.85 4.09 11,000
FECM 3.3 3.68 3.68 3.68 500
FECTC 34.94 36.15 35.4 35.67 124,500
FEM 3.15 3.67 3.2 3.43 81,000
FEROZ 84 84 83.25 84 2,500
FFBL 37.36 37.65 37.3 37.5 267,000
FFBL-CMAY 37.99 0 0 38.09 0
FFC 109.73 110.9 109.55 110.75 656,000
FFC-CMAY 111.57 0 0 112.48 0
FFLM 3.19 3.31 3.19 3.31 13,500
FHAM 8.78 8.85 8.76 8.85 10,000
FHBM 9.55 9.75 9.43 9.48 6,000
FIBLM 1.4 1.15 1.15 1.15 3,500
FLYNG 3.21 3.3 3.18 3.25 215,000
FML 34.65 36 36 36 1,000
FNBM 5.53 5.65 5.65 5.65 1,000
FNEL 2.15 2.24 1.7 2 334,000
FRCL 8.14 8.93 7.14 7.14 386,000
FTSM 1.39 1.49 1.15 1.45 2,000
GAIL 3.94 4.24 4 4.24 4,000
GAMON 3.7 3.6 3.35 3.49 4,500
GASF 6.15 6.24 6.11 6.17 118,000
GATI 185 185.5 185 185.5 1,500
GATM 20.7 20.25 20.1 20.25 2,000
GGL 27.3 27.38 26.75 27 11,500
GHNI 21.19 22.23 21 22.02 95,500
GHNL 7.05 7.32 7 7.26 157,500
GLAXO 68.87 70 68.6 69.29 130,500
GLPL 214.98 225.72 225.72 225.72 1,000
GRAYS 41.49 41.2 39.6 40.65 3,500
GRYL 2.62 3.6 3.6 2.62 500
GSPM 5.99 5.98 5.65 5.93 4,000
GTYR 32.1 32.4 31.55 32.27 17,500
GVGL 26 27 26.1 27 2,500
GWLC 10 10.3 10.25 10.25 10,500
HABSM 22 22.15 21.75 21.88 23,500
HADC 2.1 2.1 2 2.1 30,500
HAL 22.19 22.2 22 22.2 2,500
HBL 89.87 92 90 91.27 80,700
HCAR 35.74 37.52 35.8 37.52 504,500
HICL 11.6 11.79 11.55 11.6 15,500
HINOON 56 58.8 57 58.8 6,500
HIRAT 18.4 18.4 17.46 18.4 3,000
HMB 14.98 15.2 14.8 15.2 63,500
HMIM 2.77 3.05 3.05 3.05 2,000
HSPI 19 19.6 19.6 19.6 1,500
HUBC 52.09 53 52.25 52.92 982,500
HUBC-CMAY 52.96 0 0 53.75 0
IBFL 46.5 47 45.01 47 1,500
IBLHL 26 26.9 25.95 26.5 38,500
ICCT 2.85 2.98 2.7 2.98 3,000
ICI 143.03 145 142 144 15,300
ICIBL 1.66 1.7 1.53 1.64 315,500
IFSL 13.2 13.5 13.15 13.15 3,500
IGIBL 2.05 2.13 2 2.1 87,500
IGIIL 122.86 129 122 129 12,500
INDU 298 308.9 306 306.75 1,200
ISL 13.39 13.6 13.48 13.5 87,500
ISTM 17.95 18.25 17.25 18.23 5,500
JDMT 45.13 43.27 42.88 43 4,500
JDWS 89.69 89.98 89.6 89.98 2,300
JKSM 24.9 24.85 24.85 24.85 500
JLICL 91.5 93 88.5 92.44 300,000
JOPP 9 10 9.2 10 22,000
JPGL 1.6 1.64 1.54 1.64 45,500
JSBL 4.31 4.45 4.2 4.21 459,000
JSCL 11.67 11.95 11.51 11.87 3,869,000
JSGCL 28.27 28.5 28 28.5 2,500
JSGF 9 8.9 8.86 8.88 10,500
JSIL 6.51 6.75 6.52 6.71 174,500
JSTFC6 100.1122 0 0 100.1122 0
JSVFL 11.1 11 10.77 11 2,500
JUBS 9.1 10.1 8.1 8.1 157,500
JVDC 101.3 98.1857 98.1857 98.1857 0
KAPCO 53.04 53.66 52.75 53.06 161,500
KAPCO-CMAY 53.93 0 0 53.89 0
KASBB 1.99 1.98 1.95 1.98 7,000
KASBM 4 3.9 3.1 3.6 75,500
KASBSL 5.11 5.44 5.3 5.31 5,000
KCL 7.5 8.49 7.9 8.16 26,500
KESC 5.51 5.6 5.37 5.5 1,138,500
KML 17.5 18.04 17.35 18.01 12,000
KOHC 77.54 78.99 78 78.99 43,500
KOHE 25 26 25 25.51 61,500
KOHP 2.74 2.92 2.8 2.92 3,000
KOHTM 11.8 12.2 11.8 11.99 9,000
KOIL 2.77 2.88 2.79 2.8 27,500
KSBP 63 66 63 64.35 7,000
KTML 17.54 18.1 17.4 17.92 408,500
LIBM 97.8 102.69 102.69 102.69 0
LINDE 165.52 170 166.02 166.12 900
LMSM 2.98 2.25 2.25 2.25 9,000
LOTPTA 7.04 7.13 7.02 7.08 1,514,000
LPCL 6.17 6.44 6.18 6.34 3,520,000
LUCK 172.2 175.12 172.01 174.16 680,500
LUCK-CMAY 175.09 0 0 176.89 0
MACFL 24.16 25 24.49 24.95 29,000
MARI 96.74 97 96.25 97 2,500
MBF 11.56 11.61 11.6 11.6 12,000
MCB 202.15 205.25 201 204.77 275,300
MCB-CMAY 205.54 0 0 207.97 0
MEBL 25.5 25.5 25.05 25.25 7,000
MEHT 98.92 99.95 99.7 99.79 500
MFFL 351.55 368.9 350 366.3 1,100
MFTM 2.5 2.48 2.48 2.48 1,000
MIRKS 39.01 39.99 39.02 39.02 1,000
MLCF 18.36 19.36 18.36 19.15 19,162,500
MQTM 20.89 21.6 21.4 21.4 1,000
MRNS 62 64.49 58.9 60.92 20,500
MSOT 24.5 24.25 24.25 24.25 1,000
MTL 514 516.15 515 516.13 1,000
MUBT 4.3 4.7 4.1 4.7 3,000
MUCL 26.5 25.18 25.18 25.18 1,500
MUREB 229.75 241.23 237.9 241.23 21,900
MWMP 2.75 2.95 2.84 2.95 1,000
NATF 332 348.6 339 348.6 5,300
NBP 39.11 41.06 39.05 41.06 8,095,000
NCL 47.39 48.08 46.95 47.66 842,000
NCPL 28 28.52 28 28.51 71,500
NETSOL 22.86 23.4 22.91 23.04 216,500
NIB 2.2 2.24 2.15 2.21 1,540,500
NIBTFC 99.9825 0 0 99.9825 0
NICL 3.46 3.59 3.39 3.49 1,307,000
NML 78.64 81.2 78 80.79 2,422,500
NOPKNV 37.57 39.44 39.44 39.44 500
NPL 25.1 25.6 25.07 25.4 73,000
NRL 220.04 222.5 219 219.57 44,800
OGDC 202.49 205.84 202.01 204.06 2,371,700
OLSM 3.05 3 3 3 1,000
PACE 3.11 3.15 3.01 3.07 434,500
PAEL 11.81 12.15 11.54 11.61 2,455,000
PAKD 55.03 55.06 55.01 55.05 2,000
PAKMI 1.21 1.34 1.34 1.34 8,500
PAKRI 21.92 22.7 21.85 22.57 328,000
PAKT 81 84.49 82.5 84 43,000
PASL 2.37 2.52 2.38 2.41 293,500
PASM 6.6 6.51 6.5 6.5 6,500
PCAL 45.71 45 44.5 44.5 2,500
PECO 38.15 36.25 36.25 36.25 2,000
PEF 9.4 9.5 9.5 9.5 2,000
PGCL 145 143.15 143.01 143.1 700
PGF 16.4 16.5 16.35 16.5 401,500
PIAA 6.4 6.6 6.26 6.37 627,000
PICT 182 182 180 180 2,200
PIF 7.33 7.45 7.33 7.44 859,000
PINL 8.25 8.3 8.13 8.3 20,500
PIOC 21.96 22.65 22.01 22.34 1,574,500
PKGI 14.76 15.35 14.01 15.28 8,000
PKGP 20.2 20.66 20.35 20.61 154,000
PKGS 177.5 186.37 179 186.37 11,000
PMI 1.41 1.48 1.45 1.45 9,500
PMPK 278.14 284 272 277.27 19,700
PMRS 60.4983 58.98 57.5 58.98 1,500
PMTFC6 100.0829 0 0 100.0829 0
PMTFC7 101.1468 0 0 101.1468 0
PNGRS 2.6 2.55 2.55 2.55 500
PNSC 38.03 39.19 38 38.36 113,000
POL 456.31 465.4 457.5 464 592,600
POML 47.5 49.87 47.15 49.87 3,000
PPL 178.31 180.01 177.5 179.9 290,300
PPP 41.1 41.49 40 40.1 22,000
PPVC 4 4.25 4.25 4.25 500
PRET 137 140 140 140 500
PRL 85.51 87.5 85 87 15,500
PSMC 111.89 117.48 113.75 117.48 491,500
PSO 184.67 189.2 185.1 187.91 658,400
PTC 18.46 18.75 18.45 18.61 3,801,500
QUICE 8.63 9.25 8.6 8.94 2,045,000
RAVT 2.2 2.44 2.2 2.25 32,500
REDCO 3 3.45 3 3 8,000
RMPL 4085 4200 3902 3902 600
RUBY 3.55 3.75 3.75 3.75 1,000
RUPL 24 24.8 24.75 24.8 2,500
SAIF 20.69 21.49 20.7 20.76 81,000
SANSM 22.9 24.04 21.76 23.28 21,500
SAPL 450.5 431 427.98 428.25 2,600
SASML 13.4 12.75 12.75 12.75 500
SAZEW 17.2 17 16.7 17 1,500
SBL 2.53 2.59 2.5 2.59 192,500
SCBPL 13.33 13.71 13.27 13.36 31,500
SCLL 5.93 6 6 6 25,000
SCM 12.1 12.1 12 12.1 23,500
SEARL 67.65 68.9 67.25 68.06 134,000
SEL 27.41 28.45 28.22 28.45 11,500
SEPCO 1.24 1.27 1.23 1.24 11,000
SEPL 53.5 54.4 54.4 54.4 1,000
SFL 173.5 175 175 173.5 100
SGML 17.95 18.95 17.9 18.95 67,000
SHEL 149.28 154 141.82 143.36 977,200
SHEZ 429.4 429 429 429 900
SHFA 45 43 42.75 42.75 14,500
SHSML 24.47 24.5 24.5 24.47 20,000
SIBL 3.78 4 3 3.89 74,000
SIEM 600.1 600.11 597 600.11 200
SILK 1.99 2.02 1.95 1.97 742,500
SITC 183.12 185.2 180.75 182.25 14,500
SKFL 9.1 9.85 8.82 9.5 22,500
SKRS 3.49 3.49 3.49 3.49 500
SLYT 29.35 30.81 29 30.8 34,000
SMBL 2.61 2.7 2.56 2.65 228,000
SMBLPSR 0.16 0.2 0.1 0.12 619,000
SMTM 5.36 5.59 5.25 5.59 107,000
SNAI 53.65 52 52 52 2,500
SNBL 6.08 6.13 6 6.13 25,500
SNGP 16.12 16.38 16.06 16.26 286,500
SPL 13.17 13.6 13.05 13.25 506,500
SPLC 2.2 2.21 2.15 2.16 10,500
SRVI 172.98 172.88 170.7 171.83 4,000
SSGC 14.93 15.1 14.81 14.98 113,500
SSIC 6.1 6.11 6 6.1 5,500
SSML 9.25 9.61 9.21 9.51 67,500
STCL 9 8.5 8.5 8.5 2,000
STJT 31.71 32.5 32 32.16 4,500
SURC 63.01 64.7 62.8 62.8 8,500
TCLTC 33.75 33.8 33.8 33.8 3,000
TDIL 9.48 10.24 10.24 10.24 1,500
TELE 4.94 5.15 4.96 4.99 1,041,500
TGL 18.3 18.6 18.25 18.38 251,000
THALL 111.88 113 108 111.44 42,000
THCCL 27.3067 27.181 27.181 27.181 0
TPL 6.03 6.23 5.88 6 20,000
TREET 54.28 55.99 53.6 55.06 24,000
TREI 1.86 1.84 1.65 1.84 4,000
TRG 7.96 8.39 7.92 8.14 5,980,500
TRIPF 179.9 180.25 179.88 180 1,500
TRPOL 1.75 1.84 1.5 1.5 1,500
TSMF 3.19 3.29 2.75 3.29 1,500
TSPL 1.18 1.08 1.05 1.07 6,000
UBL 87.56 90 87 89.47 173,000
UBLTFC4 102.15 0 0 102.15 0
UCAPM 1.65 1.55 1.21 1.55 5,500
UDPL 15.05 16 14.25 15.44 137,000
UNIC 10.95 11.75 11.5 11.5 7,000
UPFL 4560 4400 4332 4332 60
UVIC 3.8 4.74 3.95 4.74 34,500
WAHN 48.22 49.5 49 49.5 2,500
WTCL 4.14 4.48 4.15 4.24 14,024,500
WTL 2.78 2.87 2.7 2.73 726,500
WYETH 1210 1270 1181 1266.5 1,350
YOUW 3.4 3.69 3.2 3.22 183,000
Total Turnover 147,440,860

Share/Bookmark
Posted by Rashid Malik at 7:26 AM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)