Tuesday, April 23, 2013

KSE EOD Daily Share Price Data - 22/04/2013

For: April 22, 2013
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
ABL 55.49 56.1 55 56 32,500
ABOT 255.78 268 256 267 4,800
ACPL 116.75 120.85 116.5 118.14 533,500
ADAMS 24 23.49 23 23.49 5,000
ADMM 25.5 26.77 26.77 26.77 6,500
ADOS 23.33 23.3 22.17 22.37 21,500
AGIC 19 19.5 18.5 18.9 10,000
AGIL 80 81.75 81.3 81.75 4,000
AGL 12.21 12.12 11.85 11.98 12,000
AGSML 6.02 5.6 5.6 5.6 1,000
AGTL 207.37 209 208.5 208.57 1,200
AHCL 22.84 23.05 22.75 22.79 230,000
AHCL-CMAY 23.19 0 0 23.13 0
AHI 13.85 14.18 13.8 13.8 2,000
AHL 35.68 36 35 35.59 19,000
AICL 76.08 77.3 74 75.31 1,739,000
AICL-CMAY 77.24 0 0 76.44 0
AKBL 16.71 16.59 15.71 15.71 663,000
AKBL-CMAY 16.96 0 0 15.94 0
AKDCL 61.95 60 58.86 58.91 4,500
AKZO 40.83 42.87 42.87 42.87 2,100
ALICO 28.1 26.7 26.7 26.7 1,500
AMTEX 2.3 2.45 2.27 2.35 67,500
ANL 6.44 6.58 6.3 6.33 791,500
APL 497.29 495.05 487 488.54 12,200
ASHT 14.75 15.49 15.49 15.49 500
ASL 8.82 9.32 9.1 9.2 5,000
ASLPS 8 8 7.5 7.99 12,000
ATBA 290 292 291.95 292 300
ATFF 10.5 10.5 10.5 10.5 10,500
ATIL 40.34 40.4 39.31 40.4 2,500
ATLH 185.14 187.75 186 186.87 2,700
ATRL 192.57 194 190.2 193.16 593,100
ATRL-CMAY 195.5 0 0 196.05 0
BAFL 15.02 15.27 14.91 14.94 168,000
BAFL-CMAY 15.25 0 0 15.16 0
BAFLTFC5 100.25 100.25 100.25 100.25 12,250
BAHL 25.91 26 25.5 25.51 172,500
BAHL-CMAY 26.3 0 0 25.89 0
BAPL 14.05 13.9 13.45 13.62 10,500
BCML 54 53.78 51.5 52.64 1,000
BERG 21.46 21.65 21 21 13,000
BHAT 300.64 315.67 315 315 300
BIFO 87.95 92.34 92.2 92.34 1,000
BIPL 6.51 6.6 6.31 6.36 376,000
BNWM 54.02 55 54 54.9 12,000
BOK 6 6 5.77 6 21,000
BOP 8.59 8.75 8.46 8.48 846,500
BPL 35.15 36 33.5 36 1,000
BROT 2.91 3 3 3 2,000
BRR 3.32 3.4 3.11 3.4 6,000
BUXL 12.16 13.16 12.7 13.05 22,000
BWCL 41 39 39 39 3,000
BYCO 10.27 10.5 9.93 10.35 3,699,500
CENI 11.9 12.3 12.3 12.3 500
CEPB 23.97 24.55 24 24.47 267,000
CEPBR 4.1 4.3 4 4.25 137,000
CFL 26.5 26.25 26.01 26.15 3,500
CHAS 10.3 10.89 10.4 10.89 2,000
CHBL 2.58 2.68 2.31 2.5 32,500
CHCC 55.59 58.36 53.5 58.36 1,548,000
CJPL 1.36 1.5 1.49 1.5 5,500
CLCPS 0.86 0.89 0.83 0.89 92,000
CML 4.4 4.32 4.2 4.24 65,000
COLG 1960 2058 1862.21 2057 4,500
COTT 2.7 2.95 2.74 2.95 3,500
CPAL 6.75 6.4 6.03 6.07 9,500
CPL 277.1 290.95 288.25 290.95 49,200
CPPL 29.66 29.5 28.75 29.4 33,500
CPPLR1 9.64 9.3 9 9.15 26,000
CSAP 33.55 34.14 33.25 33.57 194,000
CSM 1.93 1.92 1.85 1.9 30,500
CSUML 5.7 5.69 5.4 5.61 6,000
CWSM 6.05 6.4 5.3 5.43 49,500
CYAN 50.81 50.8 48.5 50.73 9,500
DAAG 9.7 10.7 9 10.35 1,500
DAWH 51.38 51.64 49.01 49.35 986,000
DBCI 2.4 2.3 2.26 2.26 1,500
DCH 2.34 2.31 2.25 2.25 52,500
DCL 4.91 5.08 4.81 4.83 491,500
DCM 2.59 2 1.71 1.71 4,000
DEL 1.72 1.71 1.71 1.71 1,000
DFML 3.04 3.18 3.01 3.09 316,500
DFSM 3.1 3.1 2.97 3.1 85,500
DGKC 69.6 70.17 68.11 68.25 2,889,500
DINT 55 57.47 55 57.05 6,000
DLL 49 50 49 49 11,500
DNCC 4.39 4.67 4 4.67 2,000
DOL 5.19 5.35 5.11 5.19 44,500
DSFL 2.07 2.1 2.02 2.04 345,500
DSIL 2.97 3.3 3 3.15 268,500
DSL 3.89 3.9 3.55 3.7 13,000
DWSM 3.24 3.35 3.11 3.21 25,000
DYNO 29.52 29.8 29.27 29.68 31,500
EFLTFC3 99.182 0 0 99.182 0
EFLTFC4 96.2147 0 0 96.2147 0
EFOODS 145.4 148.7 139.56 141.32 6,902,500
EFUG 85.5 85 84.5 84.5 4,000
EFUL 75.15 75 75 75 3,000
ELCM 31.995 31.75 31.75 31.75 0
ELSM 58.5 60 59.25 59.5 5,000
ENGRO 137.45 137.8 130.58 130.58 12,526,000
ENGRO-CMAY 139.54 0 0 132.53 0
ENGROTFC 100.7463 0 0 101.1603 0
ENGROTFC2 100.1886 0 0 100.1886 0
EPCL 11.77 11.71 11.05 11.1 4,478,000
ESBL 2.21 2.23 2.2 2.2 13,000
FABL 8.27 8.25 8.15 8.15 68,500
FANM 4.65 4.35 4.05 4.05 10,500
FATIMA 22.48 23.2 22.4 23.12 984,000
FCCL 8.44 8.5 8.15 8.26 1,639,000
FCCL-CMAY 8.57 0 0 8.38 0
FCIBL 2.56 2.11 2.05 2.05 1,000
FCSC 4.11 4.18 3.91 4.18 1,500
FECM 3.68 3.7 3.7 3.68 2,000
FECTC 35.28 37 35.5 36.87 127,000
FEM 3.3 3.49 3.25 3.3 24,000
FEROZ 83.5 86 85.5 85.5 4,500
FFBL 37.45 37.55 37.25 37.43 422,500
FFBL-CMAY 38.02 0 0 37.99 0
FFC 110.42 110.97 109.85 110.06 558,300
FFC-CMAY 112.1 0 0 111.71 0
FFLM 3.3 3.16 3.15 3.15 2,500
FHAM 8.76 8.7 8.7 8.76 2,000
FHBM 9.82 9.7 9.25 9.61 11,500
FIBLM 1.15 1.3 1.3 1.3 2,000
FLYNG 3.16 3.3 3.16 3.22 125,500
FNBM 5.5 5.62 5.61 5.61 3,500
FNEL 2.05 2.18 2 2.04 172,500
FPJM 1.99 1.94 1.65 1.77 40,000
FRCL 6.14 6.25 5.26 5.5 17,000
FTSM 1.45 1.16 1.16 1.45 500
FUDLM 8.05 8.35 8.3 8.33 1,000
FZTM 253.05 243 240.4 240.4 1,400
GADT 112.9 115 109 114.8 17,000
GAMON 3.49 3.7 3.59 3.7 3,000
GASF 6.2 6.48 6.21 6.43 174,500
GGL 27 26.74 26 26.39 24,500
GHGL 67.45 69.4 64.51 69.08 3,000
GHNI 22.78 22.41 21.65 21.8 106,500
GHNL 7.38 7.3 7.11 7.17 78,500
GLAXO 71.25 73.8 70.79 72.91 145,500
GLPL 237 248.85 248.85 248.85 2,500
GRAYS 40.42 41 41 41 500
GTYR 33.88 35.57 33.84 35.54 95,500
GVGL 17.56 18.56 17.5 17.55 21,500
GWLC 10.53 10.6 10.5 10.6 3,000
HABSM 21.7 21.61 21.35 21.61 8,500
HADC 2.25 2.1 2.05 2.05 12,500
HAL 22.25 22.99 22.25 22.5 2,500
HBL 89.99 90.95 89 89.81 37,900
HCAR 38.43 39.25 37.5 37.97 307,000
HICL 11.82 11.76 11.26 11.75 21,000
HINO 83.85 83.95 83.65 83.95 3,000
HINOON 60.05 63.05 60 63.05 29,000
HSPI 19.6 19.6 19.6 19.6 1,000
HUBC 53.09 53 52.57 52.76 295,500
HUBC-CMAY 53.9 0 0 53.55 0
HUMNL 25.56 26.83 25 25 25,500
HWQS 11.5 11.1745 11.1745 11.1745 0
IBFL 47 47.5 47.5 47.5 500
IBLHL 26.5 26.94 26.2 26.5 3,500
ICCT 3.06 3.18 3.18 3.18 500
ICI 143.9 144.01 143 143.55 6,300
ICIBL 1.54 1.6 1.45 1.47 300,000
IDSM 12.15 13.15 12.01 13.15 5,000
IFSL 14.15 13.52 13.5 13.5 4,000
IGIBL 2.05 2.2 2 2.11 259,000
IGIIL 135.45 142.22 138 142.22 239,000
INIL 31.7 33.28 31.95 33.24 231,500
ISL 13.5 14.49 13.5 14.27 798,500
JATM 4.4 5.4 5.4 5.4 1,000
JGICL 58.99 57.65 56.06 57.08 4,500
JOPP 10 9.2 9.2 9.2 500
JPGL 1.61 1.69 1.54 1.55 37,500
JSBL 4.45 4.5 4.36 4.36 155,500
JSCL 12.12 12.33 11.83 11.89 2,424,500
JSGF 8.92 9 8.89 9 140,000
JSIL 6.83 6.83 6.61 6.72 59,000
JSTFC6 100.1122 0 0 100.1167 0
JSVFL 11.04 11 10.95 11 5,000
JUBS 7.13 6.48 6.13 6.13 8,500
KAPCO 53.64 54.5 53.5 53.72 110,500
KAPCO-CMAY 54.46 0 0 54.52 0
KASBB 1.95 1.9 1.86 1.9 40,500
KASBSL 5.12 5.12 5 5.09 10,000
KCL 9.16 10.15 9.35 9.95 32,000
KESC 5.5 5.65 5.4 5.45 581,500
KML 18.03 18.1 18.1 18.1 2,000
KOHC 78.06 80 77.5 79.57 24,500
KOHP 2.65 2.75 2.55 2.69 10,500
KOHTM 11.99 11.5 11.1 11.1 5,000
KOIL 2.85 2.95 2.77 2.92 57,500
KOSM 6.05 6.04 6.02 6.02 7,000
KSBP 65 65.98 65.98 65 1,000
KSTM 3.8 3.5 3.5 3.5 1,000
KTML 17.61 18.44 17.5 18.17 666,500
LEUL 2.5 3.5 3.36 3.5 2,000
LIBM 107.82 112.3869 112.3869 112.3869 0
LINDE 174.24 174.9 174.5 174.7 200
LMSM 3.25 4.25 4.25 4.25 2,500
LOTPTA 7.31 7.5 7.2 7.24 3,212,500
LPCL 6.16 6.32 6.06 6.1 766,000
LUCK 171.99 172.85 170.45 170.92 229,500
LUCK-CMAY 174.61 0 0 173.47 0
MACFL 25.45 25.4 25.05 25.05 10,000
MARI 97.15 97.25 97 97 2,000
MCB 204.06 207.99 202.56 206.36 141,000
MCB-CMAY 207.17 0 0 209.44 0
MEBL 26 25.99 25.5 25.5 2,000
MFFL 370 374 374 374 100
MFTM 2.48 2.4 2.05 2.4 4,000
MIRKS 39.01 39.99 39.99 39.99 500
MLCF 18.64 18.88 18.07 18.2 5,797,000
MODAM 1.55 1.63 1.55 1.55 7,000
MQTM 20.75 20.99 20.4 20.56 3,500
MRNS 59.47 61.48 57 59.58 16,000
MSOT 24 24.3 24.3 24.3 1,000
MTL 515.13 513.62 509 509.84 9,400
MUBT 4.3 4.05 4.05 4.05 1,000
MUCL 23.93 25.12 24.5 25.12 61,000
MUREB 253.28 265.94 258.5 265.94 20,300
MWMP 2.75 2.75 2.75 2.75 500
NBP 41.77 42.17 41 41.11 3,895,500
NCL 47.76 48.49 47.3 48.13 438,500
NCPL 28.39 28.24 28 28.09 83,000
NETSOL 23.03 23.64 23.01 23.12 441,000
NEXT 4.4 4.5 4.5 4.5 500
NIB 2.22 2.28 2.15 2.17 1,174,500
NIBTFC 99.9825 0 0 99.9825 0
NICL 3.4 3.5 3.3 3.39 171,500
NML 81.05 81.25 79.01 79.74 2,466,000
NPL 25.39 25.3 24.9 25.28 506,500
NRL 216.55 218.5 215 217.14 48,900
OGDC 204.38 205.25 203.85 204.83 325,900
OLPL 15.74 15.69 15.69 15.69 1,000
OLSM 3 3.12 3.1 3.1 1,000
OTSU 40 40 40 40 500
PACE 3.27 3.37 3.15 3.19 158,000
PAEL 11.44 11.63 10.84 10.9 612,000
PAKD 55.05 56.01 56 56 2,500
PAKRI 19.99 20.38 18.99 19.1 268,500
PAKT 88.2 92.61 92.61 92.61 500
PASL 2.4 2.54 2.4 2.42 122,000
PASM 6.52 7 6.75 6.8 1,500
PCAL 44.5 46.44 45.44 46.44 1,000
PEF 9.5 9.26 9.25 9.25 1,000
PGCL 140.33 140 139.9 140 900
PGF 16.52 16.5 16.4 16.5 51,000
PIAA 6.72 6.7 6.2 6.33 865,500
PICT 179.88 184.8 175 182.53 5,900
PIF 7.42 7.5 7.4 7.49 33,000
PIOC 22.02 23.09 21.75 22.83 1,670,500
PKGI 15.32 15 15 15 1,500
PKGP 19.72 19.84 19.17 19.24 349,500
PKGS 192.95 202.59 194.95 201.34 145,500
PMI 1.46 1.5 1.35 1.45 6,000
PMPK 286.17 281 271.87 271.94 4,800
PMRS 57 59 55.1 55.1 1,000
PMTFC6 100.0829 0 0 100.15 0
PMTFC7 101.1468 0 0 101.1468 0
PNSC 38.03 38.5 37.9 38.03 61,500
POL 461.56 464.97 459 460.36 296,100
POML 49.87 52.36 50.5 52.36 1,000
POWER 5.75 6.45 5.82 6.03 63,500
PPL 179.03 180 178.5 179.42 189,300
PPP 40 40.5 40 40.5 23,000
PPVC 5.25 6 5.12 5.85 47,500
PRL 87.94 92.31 87.75 91.92 39,000
PSEL 251.6 239.05 239.02 239.02 800
PSMC 123.35 129.51 121 129.03 276,500
PSO 188.61 198.04 188.7 198.04 2,458,500
PTC 18.08 18.37 17.65 18.08 7,705,000
QUICE 9.94 10.29 9.35 9.49 2,490,000
RAVT 2.3 2.55 2.16 2.2 12,500
REDCO 3.2 3.22 3 3.22 1,000
REWM 22.35 23 22.3 23 2,500
RICL 7.27 7.12 7.12 7.12 2,000
RUPL 24.8 23.65 23.56 23.63 1,500
SANSM 23.9 25.09 22.85 25 156,500
SAPL 447.99 459.99 426 458.99 600
SARC 6.65 6.7 6.3 6.3 8,000
SAZEW 16.88 16.88 16.25 16.88 2,500
SBL 2.64 2.65 2.36 2.53 49,000
SCBPL 13.53 13.5 13.3 13.5 20,500
SCM 12.1 12.93 12.5 12.69 9,500
SEARL 67.61 70.99 67.2 70.99 131,000
SEL 28.45 28 28 28 1,000
SEPCO 1.26 1.29 1.2 1.24 19,500
SGML 19.95 20.95 20.5 20.95 332,500
SGMLPS 7.25 8.24 8.2 8.21 3,000
SGPL 2.83 2.7 2.5 2.55 1,500
SHEL 142.66 144.5 140 141.27 194,900
SHEZ 420 428 410 428 300
SHFA 41.25 43.31 43 43.31 27,000
SHJS 73.7945 73.49 73.49 73.49 0
SHSML 24.1 24.99 22.9 24.99 1,500
SIEM 600 609 609 609 100
SILK 1.99 2 1.95 1.98 223,500
SITC 183.61 185 182.01 184.82 54,200
SKFL 10.49 10.8 10.05 10.06 54,500
SLYT 30 30.5 29.5 30.3 3,500
SMBL 2.64 2.65 2.6 2.61 107,000
SMBLPSR 0.08 0.08 0.04 0.06 1,030,500
SMTM 5.59 5.54 5.26 5.54 9,500
SNBL 6.27 6.22 6.05 6.15 32,500
SNGP 16.42 16.65 16.15 16.46 274,500
SPL 13.28 13.2 12.91 13.08 425,000
SPLC 2.1 2.19 2.03 2.19 21,500
SRVI 172.92 181.56 178 181.56 41,200
SSGC 14.89 15.05 14.8 14.84 143,000
SSML 9.46 9.5 9.2 9.45 94,000
STJT 32.5 33 33 33 2,500
STML 51.75 54.33 54.25 54.33 1,000
STPL 7.15 7.2 6.85 7.2 10,500
SURC 63 64.1 63.2 63.65 7,000
SUTM 161.41 169 153.34 153.34 1,000
TATM 32.25 32.5 32.5 32.5 500
TCLTC 34 33 33 33 500
TDIL 9.89 9.45 9.45 9.45 1,000
TELE 4.92 5.07 4.71 4.91 1,880,500
TGL 18.33 18.3 17.9 18.1 25,000
THALL 117.01 122.86 120.02 122.86 238,000
THCCL 26.79 26.5657 26.5657 26.5657 0
TPL 6.06 6.33 5.9 5.99 41,500
TREET 55.6 56.9 54.3 56.23 18,000
TREI 1.51 1.7 1.53 1.62 16,000
TRG 8.06 8.95 8.1 8.64 24,001,500
TRIPF 179 181 178 178 8,800
TRSM 2.0444 2.1 2.1 2.1 1,000
TSMF 3.29 3.2 2.81 2.81 1,000
TSPL 1.28 1.15 1.15 1.15 500
UBL 89.11 89.85 87.51 89.37 69,000
UBLTFC4 101.7165 0 0 101.7165 0
UDPL 14.95 15.13 14.55 14.87 18,500
UNIC 9.67 8.68 8.67 8.67 9,000
UPFL 4400 4450 4450 4450 20
UVIC 4.3 4.3 4.3 4.3 3,000
WTCL 4.26 4.46 4.32 4.33 11,124,000
WTL 2.75 2.8 2.67 2.71 829,500
WYETH 1329.82 1379.99 1322 1379 1,300
YOUW 3.22 3.16 3.12 3.14 11,500
ZIL 81.99 86.08 86.08 81.99 100
Total Turnover 133,721,670

Share/Bookmark
Posted by Rashid Malik at 7:57 AM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)