Thursday, April 25, 2013

KSE EOD Daily Share Price Data - 24/04/2013

For: April 24, 2013
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AATM 2.73 3.3 2.5 2.55 21,500
ABL 55.63 57.33 55 56.69 408,000
ABOT 259.31 264 253 253.1 600
ACPL 118.01 118.7 117.5 118.08 51,000
ADAMS 23.25 23.7 23.1 23.66 6,000
ADMM 28.1 29.5 29.5 29.5 4,000
ADOS 22.54 23.66 22.5 23.66 27,000
AGIC 14.78 15.75 14.5 15.47 41,000
AGIL 84.2 83.51 83.5 83.5 1,500
AGL 12.15 12.25 12.25 12.25 1,000
AGTL 200.02 201 199 200.27 6,100
AHCL 23.25 23.5 22.9 23.3 511,500
AHCL-CMAY 23.59 0 0 23.63 0
AHI 14.1 14.2 14 14.03 7,000
AHL 35.5 35.9 34.8 35.48 33,500
AICL 75.89 79.68 76.1 79.38 3,533,000
AICL-CMAY 77 0 0 80.51 0
AKBL 15.3 16.25 15.13 15.75 524,000
AKBL-CMAY 15.52 0 0 15.97 0
AKZO 45.01 47.26 47.26 47.26 47,200
ALICO 27.1 26 25.8 25.9 4,000
AMBL 12.48 11.48 11.48 11.48 500
AMTEX 2.4 2.55 2.35 2.45 821,000
ANL 6.33 6.47 6.29 6.4 602,500
ANSM 9.475 9.4571 9.4571 9.4571 0
APL 497.76 502 496.5 500.28 27,300
ASHT 15.49 16.49 16.3 16.49 12,000
ASLPS 8 7.55 7.55 7.55 1,000
ATBA 299.05 305 300 300.5 5,400
ATIL 39.35 40 39.5 39.5 4,500
ATLH 189.36 189.5 186 189.5 4,300
ATRL 192.95 195.87 192.7 193.01 329,200
ATRL-CMAY 195.78 0 0 195.76 0
BAFL 15.07 15.1 14.92 15 871,500
BAFL-CMAY 15.29 0 0 15.21 0
BAFS 31.62 31.4025 31.4025 31.4025 0
BAHL 25.54 25.7 25.46 25.5 379,000
BAHL-CMAY 25.91 0 0 25.86 0
BAPL 13.9 14.34 13.9 14.25 8,500
BATA 1800 1890 1711 1890 850
BCML 50.02 48.5 48.5 48.5 1,000
BERG 22.05 23.15 23.08 23.15 100,000
BGL 5.6 6.15 5.8 6.04 109,500
BIFO 92.34 91.8571 91.8571 91.8571 0
BILF 4.59 5.1 3.75 4.57 17,500
BIPL 6.39 6.77 6.31 6.64 1,140,000
BNWM 54.5 54.01 54.01 54.01 1,000
BOK 5.81 6.19 5.75 5.95 3,000
BOP 8.59 9.05 8.51 8.83 5,064,000
BPBL 5.28 5.85 5.85 5.85 500
BPL 35.02 35 34.01 34.01 11,500
BROT 2.95 3 2.95 2.95 9,500
BRR 3.44 3.33 3.11 3.31 30,000
BUXL 12.43 12.31 12 12.25 10,000
BWCL 37.07 38.92 37 38.92 5,500
BYCO 11.05 11.36 10.95 11.08 4,847,500
CCM 43.44 44 44 44 29,500
CECL 21 21 21 21 11,000
CENI 12.9 12.5 12.5 12.5 500
CEPB 25.59 26.6 25.6 26.02 408,000
CEPBR 5.25 6.02 5.25 5.72 399,000
CHBL 2.59 2.55 2.5 2.55 2,000
CHCC 58.52 59.4 58.28 58.38 323,000
CJPL 1.6 1.55 1.55 1.55 1,500
CLCPS 0.83 0.93 0.86 0.93 36,500
CLOV 71.25 73.98 73.98 73.98 1,000
CML 4.26 4.5 4.3 4.44 326,500
COLG 1999 2000 2000 2000 100
COTT 2.31 2.4 2.4 2.4 500
CPAL 6.5 7.48 5.7 7.45 11,000
CPL 302.46 309 290.05 294.05 45,200
CPPL 29.48 30.1 29.49 29.82 56,000
CPPLR1 9.41 9.9 9.05 9.29 309,000
CRTM 14.55 15.25 14.51 14.51 4,000
CSAP 33.91 35.6 34 35.6 735,000
CSM 1.85 1.85 1.33 1.7 126,500
CSUML 5.69 5.65 5.3 5.51 90,000
CYAN 51.49 51.4 50.55 50.56 14,500
DAAG 10.35 11.25 11.25 11.25 1,000
DADX 35.8 34.2 34.2 34.2 1,000
DAWH 51.52 53.49 51.02 53.18 3,440,000
DBCI 2.37 2.49 2.3 2.36 71,500
DCH 2.3 2.35 2.23 2.25 62,500
DCL 4.98 5.26 5.01 5.11 3,080,000
DFML 3.03 3.3 3.08 3.13 328,000
DFSM 3.05 3.09 3 3.03 43,500
DGKC 68.83 69.9 68.75 69.15 5,101,000
DINT 55.61 55 52.83 55 1,000
DLL 49.75 52.23 48.95 51.05 47,000
DNCC 4.7 4.6 4.5 4.6 5,500
DOL 5.25 5.2 4.85 5.03 783,000
DSFL 2.08 2.15 2.05 2.09 183,000
DSIL 3.15 3.3 3.12 3.2 79,500
DSL 3.85 3.95 3.8 3.9 10,000
DWSM 3.34 3.5 3.2 3.25 16,500
DYNO 30.13 31.63 30.6 31.56 111,000
ECOP 5.25 5.25 4.82 5.25 12,500
EFLTFC3 99.182 0 0 99.182 0
EFLTFC4 96.2147 0 0 96.2147 0
EFOODS 144.24 145.72 143.02 143.72 2,262,500
EFUG 85.5 85.8 83 83 18,000
EFUL 75 76.2 75.99 76.2 1,500
ELCM 31.25 30 30 30 0
ELSM 58 60.9 57 58 30,500
ENGRO 135.12 139.88 134.7 139.35 11,313,400
ENGRO-CMAY 137.1 0 0 141.34 0
ENGROTFC 101.1603 0 0 101.1603 0
ENGROTFC2 100.1886 0 0 100.1886 0
EPCL 11.3 11.38 11.16 11.29 1,045,000
EXIDE 370 377 371 376.18 1,800
FABL 8.24 8.3 8.2 8.25 64,500
FANM 4.05 4.05 4.01 4.01 1,500
FASM 104 104 100 100.8 2,500
FATIMA 23.44 23.69 23.29 23.5 615,500
FCCL 8.39 8.9 8.35 8.75 46,463,500
FCCL-CMAY 8.51 0 0 8.87 0
FCSC 3.93 3.97 3.97 3.97 801,000
FDIBL 1.5 1.6 1.5 1.58 26,500
FECM 3.7 3.6 3.31 3.35 11,500
FECTC 36.27 37.15 36.5 36.96 122,000
FEM 3.59 3.69 3.35 3.42 65,500
FEROZ 89.77 94.25 93.32 94.25 20,500
FFBL 37.6 37.73 37.45 37.7 286,000
FFBL-CMAY 38.15 0 0 38.24 0
FFC 110.22 110.5 109.95 110.23 710,700
FFC-CMAY 111.84 0 0 111.8 0
FFLM 3.15 3.43 3 3.3 22,000
FHAM 8.76 8.76 8.76 8.76 3,000
FHBM 9.68 9.5 9.5 9.5 2,000
FIMM 52.5 55.12 55.12 55.12 500
FLYNG 3.28 3.41 3.23 3.28 291,000
FNBM 5.61 5.97 5.97 5.97 500
FNEL 2.05 2.05 1.99 2.03 67,000
FPJM 1.61 1.61 1.51 1.61 7,500
FRCL 5.84 5.58 5.15 5.58 28,000
FRSM 26.5 25.3 25.3 25.3 1,500
FUDLM 8.9 9 8.5 8.5 12,000
FZTM 240.4 245 245 245 600
GAIL 3.99 4.3 4.09 4.13 13,000
GASF 6.75 7.1 6.75 7 546,500
GATM 20.25 21 20.7 20.97 25,000
GFIL 4.75 4.44 4.44 4.44 500
GGL 26.01 26.9 25.8 26.42 108,500
GHNI 21.82 22.8 22 22.36 36,000
GHNL 7.14 8.14 7.05 8.1 1,090,500
GLAXO 76.55 80.1 77 78.74 625,000
GLPL 261.29 274.35 274.35 274.35 0
GRAYS 41.3 42 41 41 6,000
GSPM 4.93 4.15 3.93 3.96 111,000
GTYR 34.75 36.48 35 36.33 123,000
GUSM 3.91 3.5 3.45 3.45 4,000
GVGL 17.55 18.55 18 18.55 4,000
GWLC 10.6 10.22 10.22 10.22 1,000
HABSM 22.02 23.12 22.02 23.12 141,500
HAL 23.53 24.2 23 23 6,500
HBL 89.92 90.59 89.6 90.03 137,500
HCAR 37.09 38.1 37.11 37.21 140,500
HICL 11.75 12 11.75 11.96 23,500
HINO 83.95 82.5 82.5 82.5 1,500
HINOON 66.2 67 63.2 63.25 11,500
HIRAT 18.3 18.5 17.35 18.48 8,500
HMB 14.99 15 15 15 8,000
HMIM 3.05 2.95 2.26 2.95 5,500
HSPI 18.76 19.64 19.64 19.64 500
HUBC 53.02 53.95 53.05 53.69 1,495,000
HUBC-CMAY 53.8 0 0 54.46 0
HUMNL 25 25 24.75 24.75 2,500
IBFL 47 49.35 48.75 49.35 66,500
IBLHL 27.82 29.21 28.3 29.21 88,500
ICCT 3.18 3.15 2.7 2.72 12,000
ICI 141.96 144.99 141.3 142.37 57,700
ICIBL 1.44 1.5 1.42 1.47 110,500
IDSM 13.15 14.15 14.14 14.15 1,000
IDYM 380 385 380 380.83 700
IFSL 13.4 13.5 12.95 13.5 1,500
IGIBL 2.2 2.27 2.13 2.2 411,500
IGIIL 149.33 156.75 149.05 150.2 117,000
ILTM 945 900 900 900 0
INDU 310.99 312 312 312 500
INIL 34.28 35.4 34.05 34.63 146,500
INKL 4.53 4.95 4 4.15 2,000
ISL 14.23 14.65 14.3 14.49 642,500
ISTM 18.2 18.45 18.2 18.35 9,500
JGICL 57.49 59.5 56.6 59.5 2,500
JKSM 24.3 24.8 24.8 24.8 1,000
JOPP 9.6 10 9.33 10 5,000
JPGL 1.58 1.64 1.5 1.63 569,500
JSBL 4.39 4.5 4.45 4.46 137,500
JSCL 12.09 12.43 12.05 12.34 4,467,000
JSGCL 29.8 29.8 29.75 29.77 3,000
JSGF 8.88 9.1 8.9 9.01 142,500
JSIL 6.79 6.95 6.7 6.79 357,500
JSTFC6 100.1167 0 0 100.1167 0
JSVFL 11 11.75 10.91 11.51 105,000
JUBS 5.6 5.99 4.65 5.3 2,000
JVDC 91.2 92.99 87 92.99 1,000
KAPCO 53.83 55.5 54.01 55.2 1,329,000
KAPCO-CMAY 54.62 0 0 55.99 0
KASBB 1.96 1.91 1.9 1.91 1,000
KASBM 3.3 3.2 3.2 3.2 16,000
KASBSL 5.3 5.39 5.01 5.39 24,500
KCL 9.6 10.49 9.15 10.38 18,500
KESC 5.37 5.6 5.33 5.49 574,000
KHTC 134.5 140.88 140.88 140.88 500
KML 17.34 17.9 17.4 17.53 35,000
KOHC 80.91 84.9 81 82.36 555,000
KOHE 25.98 27.27 25.31 27.27 360,000
KOHP 2.84 3 2.76 2.84 24,500
KOHS 7.02 7.25 7 7 24,500
KOHTM 11.52 12 11.8 11.91 3,000
KOIL 2.85 2.9 2.75 2.77 52,000
KOSM 6.15 6.99 6.05 6.99 5,500
KSBP 65 65 62.25 62.25 2,500
KSTM 3.7 4.29 4.29 4.29 1,000
KTML 17.62 17.93 17.65 17.67 106,000
LEUL 4.5 5.5 3.5 5.5 49,000
LIBM 118 123.9 123.9 123.9 0
LINDE 183.34 183 181 181.65 500
LMSM 5.25 6.2 4.25 4.32 100,000
LOTPTA 7.25 7.54 7.25 7.43 6,121,500
LPCL 6.32 6.47 6.22 6.25 4,317,000
LPGL 20.62 19.6 19.6 19.6 0
LUCK 171.36 175.49 171.1 171.89 1,575,000
LUCK-CMAY 173.87 0 0 174.34 0
MACFL 25.18 25.5 25.37 25.46 5,500
MARI 98 102.9 98.09 101.34 251,500
MBF 11.61 11.6 11.5 11.5 20,000
MCB 203.13 207 204.06 205.76 166,400
MCB-CMAY 206.11 0 0 208.7 0
MDTL 4.72 4.55 4.5 4.5 1,000
MERIT 20 20 19.99 20 3,500
MFFL 360 374 369 369 400
MFTM 2.49 2.5 2.4 2.5 1,500
MIRKS 39.75 39.98 39.98 39.98 500
MLCF 18.76 19.28 18.75 18.85 7,533,500
MQTM 21 21.94 20.8 20.98 12,000
MRNS 56.61 56 56 56 500
MSOT 24.3 24.2 24.2 24.2 2,000
MTL 509.68 509 505.02 508.49 2,800
MUBT 4.25 4.3 4.3 4.3 1,000
MUCL 26 27.3 25.5 25.59 50,000
MUREB 279.23 293.19 289 293.19 19,600
MWMP 2.75 2.75 2.7 2.75 2,500
MZSM 3.5 3.5 3.5 3.5 2,000
NAGC 56.4 59.22 55 59.22 28,000
NATF 349.8 348.8 340.1 345.53 2,500
NBP 40.96 42.13 40.71 41.74 5,042,500
NCL 48.27 49.7 48 49.19 837,000
NCPL 28 29 28 28.45 708,000
NESTLE 6025 6200 6200 6200 140
NETSOL 23.35 24.51 23.45 24.51 1,692,000
NIB 2.17 2.24 2.17 2.18 1,305,000
NIBTFC 99.9825 0 0 99.9825 0
NICL 3.39 3.44 3.35 3.37 371,500
NML 80.29 81.74 80.32 80.97 1,270,000
NPL 25.06 26.31 25.05 25.52 495,000
NPSM 15.1667 14.99 14.99 14.99 500
NRL 218.88 222 218.9 220.02 46,100
OGDC 203.23 204.9 202.57 203.53 247,800
OLPL 15.65 15.6 15.35 15.5 3,000
OLSM 3.75 3.35 2.81 3.06 8,000
OLTM 10.34 10.88 10.88 10.34 500
PACE 3.18 3.39 3.15 3.31 972,000
PAEL 11.64 12.3 11.5 12.01 3,807,000
PAKD 56.01 58.81 57.1 58.81 5,000
PAKMI 1.3 1.45 1.21 1.21 2,000
PAKRI 19.22 19.39 19.06 19.15 60,000
PAKT 97.2211 102.08 102.08 102.08 1,000
PASL 2.39 2.48 2.35 2.4 41,000
PASM 5.8 5.8 4.8 4.8 118,500
PCAL 46.44 48.25 46.89 47 6,500
PEF 9.45 9.5 9.5 9.5 6,500
PGCL 137.01 135.5 133 135.08 3,500
PGF 16.89 16.9 16.9 16.9 57,000
PIAA 6.34 6.51 6.29 6.31 861,000
PICT 180.25 182.94 180.1 180.1 1,800
PIF 7.5 7.6 7.45 7.49 192,000
PINL 7.2 7.1 7.1 7.1 500
PIOC 23.52 24.25 23.5 23.64 1,665,000
PKGI 14.9 15 14.65 15 3,000
PKGP 19.09 19.5 19.12 19.18 233,500
PKGS 211.38 220 201.65 209.24 209,500
PMI 1.47 1.48 1.35 1.47 23,500
PMPK 272.65 274.9 265 272.4 1,700
PMRS 54.9091 54.6042 54.6042 54.6042 0
PMTFC6 100.15 0 0 100.15 0
PMTFC7 101.1468 0 0 101.1468 0
PNGRS 2.76 2.64 2.64 2.64 500
PNSC 39.51 40.7 38.8 38.99 26,500
POL 463.39 467 464 465.04 245,600
POML 54.97 57.5 57.5 57.5 500
POWER 6.08 6.25 6.05 6.07 104,000
PPL 179.8 179.8 178.25 178.66 514,300
PPP 42.52 44.64 43.7 44.64 124,500
PRET 142.5 147.5 144.9 147.5 2,000
PRL 90.16 92.5 85.66 85.66 268,000
PRWM 32 33.6 31.9 32.98 17,500
PSEL 242.9 250 241 241 2,600
PSMC 131.86 134.5 128.01 130.33 217,000
PSO 197.73 199.99 197.5 198.37 739,400
PTC 18.04 18.57 18 18.41 8,682,000
QUET 33.9 35.59 35.59 35.59 500
QUICE 10.17 10.59 9.9 9.97 2,997,500
RAVT 2.2 2.85 2.44 2.85 10,500
RCML 43 45.15 45.15 45.15 500
REDCO 3.03 3.95 3.1 3.87 77,500
REST 26.55 27.85 27.85 27.85 500
RICL 7.7 8.7 7.5 7.51 15,500
RUPL 23.3 22.9 22.14 22.14 4,000
SAIF 20.89 21.7 20.7 21.53 147,500
SANSM 26 26.2 26 26.2 2,000
SARC 6.85 6 5.85 5.85 20,000
SAZEW 17.24 18.24 17 18.24 69,500
SBL 2.44 2.54 2.36 2.49 3,000
SCBPL 13.51 13.55 13.4 13.51 21,000
SCL 153.3 160 160 153.3 300
SCLL 6.3 6.3 6.15 6.15 2,500
SCM 13 12.51 12.43 12.43 2,500
SEARL 74.53 78.25 75.75 78.25 189,000
SEL 27.51 28.1 28.1 28.1 5,000
SEPCO 1.27 1.34 1.25 1.26 14,500
SEPL 56.5 59.32 56.11 59.32 84,500
SGML 21.99 23.08 22.4 23.08 394,500
SGMLPS 8.21 9.21 9.21 9.21 1,500
SGPL 2.92 2.75 2.7 2.7 2,000
SHEL 140.29 147.3 136 142.38 443,600
SILK 1.98 2.01 1.96 2 289,000
SING 17.23 17.51 17.49 17.5 7,500
SITC 185.06 188.79 185 186.13 44,900
SKFL 10.14 10.67 10.2 10.33 88,000
SLYT 29.85 30.89 29.25 29.75 12,000
SMBL 2.56 2.65 2.56 2.6 62,000
SMBLPSR 0.05 0.05 0.03 0.04 1,502,000
SMTM 5.74 5.6 5.4 5.6 17,500
SNAI 55.9 53.2 53.2 53.2 500
SNBL 6.09 6.65 6.1 6.58 6,895,500
SNGP 16.49 16.69 16.45 16.57 206,000
SPL 12.94 13.6 12.93 13.23 1,176,500
SPLC 2.39 2.27 2.16 2.18 15,500
SRVI 190.63 200.16 200.16 200.16 11,000
SSGC 14.94 15.08 14.85 15 603,500
SSIC 6.7 7 6.5 6.5 1,500
SSML 9.71 10.09 9.55 9.59 188,500
STCL 9.37 9.06 9 9 6,000
STPL 7 7.32 7.32 7.32 500
SUHJ 7 7.8 7.79 7.8 2,000
SURC 64 67.2 65 67.2 22,000
TATM 32 33.01 32.8 33 3,000
TCLTC 33.5 34 33.5 34 16,500
TDIL 10.19 10.29 10.29 10.29 1,000
TELE 4.83 5.3 4.79 5.14 4,082,000
TGL 18.11 18.3 18 18.19 43,500
THALL 129 135.45 129.5 135.45 338,500
THCCL 26.2113 26 24.91 24.91 1,000
TPL 6.26 6.24 6 6.21 7,500
TREET 59.04 61.99 60.02 60.26 383,000
TREI 1.68 1.9 1.71 1.81 19,000
TRG 9.61 9.89 9.22 9.3 14,978,000
TRIPF 178.13 182 177.01 177.51 26,100
TRSM 2.1 2.3 2 2 14,000
TSMF 3 3.15 2.66 2.9 2,000
TSPL 1.2 1.2 1.15 1.2 5,000
UBL 87.69 88.4 87.5 87.75 159,500
UBLTFC4 101.7165 0 0 101.7165 0
UDPL 15.25 15.1 14.5 14.9 9,000
UPFL 4600 4830 4750 4830 1,340
UVIC 4.3 4.9 4.3 4.55 26,000
WAHN 49.89 49.8 49.8 49.8 1,000
WTCL 4.68 4.95 4.67 4.72 15,659,500
WTL 2.77 2.95 2.7 2.83 1,383,500
WYETH 1313.63 1346 1300 1346 1,350
YOUW 3.14 3.3 3.12 3.16 11,500
ZAHT 14.7 14.25 13.75 13.75 3,500
ZIL 81.99 83 83 83 500
ZTL 5.25 5.5 5.33 5.5 1,000
Total Turnover 219,875,380

Share/Bookmark
Posted by Rashid Malik at 7:45 AM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)