Saturday, April 27, 2013

KSE EOD Daily Share Price Data - 25/04/2013

For: April 25, 2013
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AASM 14.5 15.5 15.5 15.5 500
AATM 2.55 2.7 1.7 2.7 1,500
ABL 56.69 57.19 56.1 56.54 42,500
ABOT 253.1 264 250 257.91 5,600
ACPL 118.08 120.45 118.5 119.07 187,500
ADAMS 23.66 23.7 23.25 23.31 8,500
ADMM 29.5 30.97 30.97 30.97 3,000
ADOS 23.66 24.84 24.84 24.84 6,000
AGIC 15.47 16.47 16 16 298,500
AGIL 83.5 84.5 83.99 84.5 5,000
AGL 12.25 13.2 12.15 12.66 48,000
AGSML 5.6 6 6 6 500
AGTL 200.27 200.9 200.9 200.27 200
AHCL 23.3 23.95 23.16 23.78 646,500
AHCL-CMAY 23.63 0 0 24.09 0
AHI 14.03 14.09 13.9 14.09 1,500
AHL 35.48 37.1 35.52 36.68 127,000
AICL 79.38 83.34 80.03 83.25 2,048,500
AICL-CMAY 80.51 0 0 84.34 0
AKBL 15.75 16.75 16 16.75 519,500
AKBL-CMAY 15.97 0 0 16.97 0
AKZO 47.26 49.62 49.62 49.62 1,700
ALICO 25.9 25.5 25.5 25.5 500
AMBL 11.48 10.5 10.5 10.5 500
AMTEX 2.45 2.56 2.41 2.49 445,500
ANL 6.4 6.71 6.4 6.53 2,014,000
APL 500.28 509 499 501 43,900
ASFL 8 8 8 8 1,000
ASHT 16.49 16.5 16.5 16.5 500
ASL 9.1 9.49 8.95 9.1 24,000
ASLPS 7.55 8.49 8.49 8.49 500
ATBA 300.5 315.52 304.99 308.25 5,300
ATIL 39.5 40.3 39.5 40.3 17,000
ATLH 189.5 192.4 190 191.33 1,600
ATRL 193.01 195.52 193.51 193.81 244,200
ATRL-CMAY 195.76 0 0 196.36 0
BAFL 15 15.17 14.92 14.99 860,000
BAFL-CMAY 15.21 0 0 15.19 0
BAFLTFC5 100.25 100.25 100.25 100.25 80,000
BAHL 25.5 25.7 25.38 25.49 353,500
BAHL-CMAY 25.86 0 0 25.82 0
BAPL 14.25 15.25 14.16 14.61 35,000
BATA 1890 1984.5 1984 1984.5 450
BCML 48.5 48 48 48 500
BERG 23.15 24.29 22.9 23.97 1,058,000
BFMOD 5.25 4.45 4.45 4.45 500
BGL 6.04 5.72 5.72 6.04 500
BIFO 91.8571 96.45 89 96.45 14,500
BILF 4.57 5.15 5.08 5.08 4,500
BIPL 6.64 6.82 6.6 6.65 930,000
BNWM 54.01 54.4 53.15 54.1 2,000
BOK 5.95 5.94 5.8 5.8 4,500
BOP 8.83 9.05 8.81 8.88 992,000
BPBL 5.85 6.85 5.61 5.61 11,500
BROT 2.95 3.05 2.95 3.05 11,000
BRR 3.31 3.35 3.35 3.35 75,500
BUXL 12.25 13.25 12 13.16 83,500
BWCL 38.92 40.86 40.86 40.86 10,000
BYCO 11.08 11.22 10.88 10.93 2,366,500
CENI 12.5 12.84 12.84 12.84 500
CEPB 26.02 27.15 25.75 26.75 337,000
CEPBR 5.72 6.65 5.6 6.43 186,000
CHBL 2.55 2.6 2.41 2.55 8,500
CHCC 58.38 58.99 57.25 58.01 349,500
CJPL 1.55 2.18 1.6 1.6 2,000
CLCPS 0.93 0.85 0.85 0.93 2,500
CLOV 73.98 74.5 70.5 70.5 2,500
CML 4.44 4.8 4.4 4.6 996,000
COLG 2000 1950 1950 1950 100
COTT 2.4 3.4 2 3.4 84,000
CPAL 7.45 7.5 6.55 7.5 11,500
CPL 294.05 295.9 289 290.03 8,700
CPPL 29.82 30.39 29.4 30.16 64,500
CPPLR1 9.29 9.84 9 9.65 308,500
CRTM 14.51 15.51 15.4 15.51 22,500
CSAP 35.6 37.38 36.45 37.38 457,500
CSM 1.7 1.86 1.72 1.82 28,500
CSUML 5.51 5.7 5.5 5.69 42,000
CYAN 50.56 51 50.4 50.4 19,500
DAAG 11.25 12.25 12.25 12.25 500
DAWH 53.18 55.7 53.29 55.19 5,938,000
DBCI 2.36 2.4 2.21 2.27 22,500
DCH 2.25 2.31 2.25 2.3 179,000
DCL 5.11 5.24 5.09 5.17 605,500
DFML 3.13 3.25 3.05 3.12 127,500
DFSM 3.03 3.33 3.01 3.14 82,000
DGKC 69.15 69.99 69.21 69.62 2,371,500
DINT 55 54.5 52.25 54.5 4,000
DLL 51.05 51.25 48.5 50.03 65,000
DMTM 9.75 10.7 10.7 10.7 500
DNCC 4.6 4.99 4.75 4.99 15,000
DOL 5.03 5.19 4.91 5.14 82,000
DSFL 2.09 2.17 2.08 2.11 1,261,500
DSIL 3.2 3.8 3.2 3.6 1,365,500
DSL 3.9 4.74 3.85 4.46 179,000
DWSM 3.25 3.68 3.21 3.58 1,672,000
DYNO 31.56 33.13 33.13 33.13 6,500
ECOP 5.25 5.1 5.1 5.1 500
EFLTFC3 99.182 0 0 99.182 0
EFLTFC4 96.2147 0 0 96.2147 0
EFOODS 143.72 147.59 143.95 144.85 3,249,500
EFUG 83 86.89 83 84.3 37,500
EFUL 76.2 77 77 77 500
ELCM 30 30 30 30 500
ELSM 58 59.75 57 58 4,500
EMCO 3 3 2.9 2.93 80,000
ENGRO 139.35 141 138 138.95 7,856,400
ENGRO-CMAY 141.34 0 0 140.78 0
ENGROTFC 101.1603 0 0 101.1603 0
ENGROTFC2 100.1886 0 0 100.1886 0
EPCL 11.29 11.56 11.29 11.36 1,004,000
ESBL 2.2 2.65 2.3 2.64 3,500
EXIDE 376.18 394.98 379.8 394.98 12,700
FABL 8.25 8.5 8.25 8.44 203,500
FASM 100.8 104.35 100.01 104.35 1,500
FATIMA 23.5 23.98 23.49 23.9 1,701,000
FCCL 8.75 8.95 8.68 8.82 13,877,000
FCCL-CMAY 8.87 0 0 8.94 0
FCIBL 2.05 2.15 2.15 2.15 500
FCSC 3.97 4.15 4.09 4.1 5,500
FECM 3.35 3.64 3.64 3.64 500
FECTC 36.96 38.8 37 38.8 1,765,000
FEM 3.42 3.45 3.39 3.4 13,000
FEROZ 94.25 98.95 95.16 95.42 35,500
FFBL 37.7 38.05 37.66 38.02 479,000
FFBL-CMAY 38.24 0 0 38.52 0
FFC 110.23 110.5 110.11 110.25 460,400
FFC-CMAY 111.8 0 0 111.7 0
FFLM 3.3 3.45 3.25 3.45 25,500
FHAM 8.76 9 8.7 9 44,500
FHBM 9.5 9.7 9.69 9.7 5,000
FLYNG 3.28 3.39 3.28 3.33 58,000
FNEL 2.03 2.24 2 2.07 109,000
FPJM 1.61 1.64 1.64 1.64 500
FPRM 14.5 15 14.99 15 5,500
FRCL 5.58 5.7 5.25 5.41 9,000
FRSM 25.3 24.45 24.45 24.45 500
FTSM 1.45 1.42 1.15 1.42 2,000
FUDLM 8.5 9 8.5 9 10,500
GADT 115.5 117.9 115.5 116.56 4,500
GAIL 4.13 4.4 4.01 4.4 2,000
GAMON 3.7 4.39 3.65 4.39 88,500
GASF 7 7.08 6.8 7.04 214,500
GATM 20.97 22.01 21 21.5 28,500
GGL 26.42 27.5 26.41 26.92 120,000
GHGL 67.5 67 65 67 28,500
GHNI 22.36 23.47 22.8 23.47 402,000
GHNL 8.1 8.68 8.2 8.33 991,000
GLAXO 78.74 81 78 78.32 215,000
GLPL 274.35 288.06 288.06 288.06 0
GRAYS 41 43.05 40 43.03 16,000
GRYL 2.62 3.62 3.59 3.62 4,000
GSPM 3.96 3.89 3.5 3.71 90,500
GTYR 36.33 38.14 36.5 38.14 392,500
GUSM 3.45 3.5 3.3 3.3 13,000
GUTM 12.5 12 12 12 0
GWLC 10.22 11.22 10.4 11.22 40,500
HABSM 23.12 23.98 23.3 23.5 75,500
HAL 23 23.49 22.8 23.49 6,500
HBL 90.03 90.75 89.6 90 54,100
HCAR 37.21 38.9 37.15 37.95 167,500
HICL 11.96 12.38 12 12 49,500
HINO 82.5 83.99 78.39 83.99 3,000
HINOON 63.25 64.05 61.5 61.5 4,000
HIRAT 18.48 18.5 18.4 18.5 2,000
HMB 15 15.25 14.3 14.61 20,000
HSPI 19.64 20.59 19.6 19.6 1,500
HUBC 53.69 54.95 53.5 54.33 4,146,000
HUBC-CMAY 54.46 0 0 55.04 0
IBFL 49.35 51.81 51 51.81 59,500
IBLHL 29.21 30.67 29.5 30.67 65,000
ICCT 2.72 3.1 2.75 2.86 11,500
ICI 142.37 144 142 143.5 26,500
ICIBL 1.47 1.55 1.46 1.49 83,500
IDSM 14.15 14.5 14.25 14.5 1,000
IFSL 13.5 14 13.55 14 1,500
IGIBL 2.2 2.28 2.13 2.15 345,000
IGIIL 150.2 151 142.69 147.15 52,500
INDU 312 310.99 300 310.99 200
INIL 34.63 35.45 34.84 35.14 133,500
INKL 4.15 5.15 4.5 4.8 10,000
ISL 14.49 15.23 14.5 14.8 1,721,000
ISTM 18.35 19 17.35 17.35 18,000
JATM 6 5 5 5 1,000
JDMT 43.5 43.75 42.01 43.73 1,500
JDWS 89.98 93 92 92.67 400
JGICL 59.5 58.25 58 58.22 4,000
JLICL 92.44 89.01 89.01 89.01 500
JOPP 10 9.99 9.51 9.99 1,500
JPGL 1.63 1.65 1.5 1.56 414,000
JSBL 4.46 4.6 4.45 4.53 218,500
JSCL 12.34 12.85 12.38 12.43 10,168,500
JSGCL 29.77 30 29.98 30 2,000
JSGF 9.01 9.2 9 9.03 870,500
JSIL 6.79 6.97 6.7 6.79 403,000
JSTFC6 100.1167 0 0 100.1167 0
JSVFL 11.51 12.2 11.65 11.98 418,000
JUBS 5.3 6 5.65 5.65 1,000
JVDC 92.99 89.9 89.9 89.9 0
KAPCO 55.2 55.5 55 55.12 65,000
KAPCO-CMAY 55.99 0 0 55.84 0
KASBB 1.91 1.99 1.9 1.92 93,000
KASBSL 5.39 5.37 5.06 5.22 46,000
KCL 10.38 11.35 9.85 10.96 27,000
KESC 5.49 5.73 5.49 5.68 1,799,500
KHTC 140.88 147.9 147.9 147.9 500
KML 17.53 17.69 17.25 17.34 23,500
KOHC 82.36 82.59 81.31 81.64 250,000
KOHE 27.27 28.63 28.63 28.63 34,000
KOHS 7 8 7.5 8 6,500
KOHTM 11.91 11.9 11.8 11.9 5,500
KOIL 2.77 3 2.8 2.89 136,500
KOSM 6.99 6.59 6.3 6.59 12,500
KSBP 62.25 64.2 62.25 63.01 9,000
KSTM 4.29 3.4 3.4 3.4 3,500
KTML 17.67 18.25 17.75 17.96 891,500
LEUL 5.5 6.5 5.35 6.5 86,500
LIBM 123.9 130.09 130.09 130.09 0
LINDE 181.65 180 180 180 500
LMSM 4.32 4.55 3.55 4.05 9,500
LOTPTA 7.43 7.46 7.3 7.35 3,395,000
LPCL 6.25 6.4 6.23 6.3 1,942,000
LUCK 171.89 175 172 174.67 1,254,600
LUCK-CMAY 174.34 0 0 176.96 0
MACFL 25.46 26.5 25.01 26.34 78,500
MARI 101.34 102.79 100.02 100.99 113,000
MBF 11.5 11.8 11.6 11.79 11,500
MCB 205.76 208.98 205.25 206.26 141,800
MCB-CMAY 208.7 0 0 208.97 0
MDTL 4.5 5.14 4.8 4.97 1,000
MEBL 25.75 25.6 25.45 25.5 5,000
MEHT 100 100 98 98 31,500
MERIT 20 20 19.66 19.66 1,500
MFTM 2.5 2.49 2.49 2.49 1,500
MLCF 18.85 19.68 18.96 19.36 26,276,000
MODAM 1.5 1.52 1.52 1.52 1,000
MOON 7 6.5 6.5 6.5 500
MQTM 20.98 22.02 21.01 21.53 83,000
MRNS 56 57.38 57.3 57.34 1,000
MSOT 24.2 25.41 25 25 10,000
MTIL 2.15 1.92 1.91 1.91 1,500
MTL 508.49 508.8 505 505.45 1,700
MUBT 4.3 4.64 4.06 4.56 9,000
MUREB 293.19 307.84 300 307.84 63,800
MWMP 2.75 2.75 2.63 2.75 1,000
MZSM 3.5 3.75 3.49 3.75 4,500
NAGC 59.22 61.7 60.99 61.5 2,000
NATF 345.53 355 345 353.99 28,600
NBP 41.74 42.1 41.36 41.45 1,720,500
NCL 49.19 50.63 49.5 50.45 2,465,000
NCPL 28.45 28.74 28 28.5 220,500
NESTLE 6200 6510 6200 6510 3,460
NETSOL 24.51 25.73 24.74 25.5 2,034,000
NIB 2.18 2.41 2.2 2.29 10,850,500
NIBTFC 99.9825 0 0 99.9825 0
NICL 3.37 3.68 3.45 3.61 1,473,500
NML 80.97 83 80.1 81.85 4,479,500
NONS 23.82 23.51 23.5 23.51 3,000
NOPKNV 39.44 37.47 37.47 37.47 500
NPL 25.52 25.8 24.75 25 472,500
NRL 220.02 223.53 221.01 221.5 34,300
OGDC 203.53 204.5 202.25 202.55 149,700
OLPL 15.5 15.9 15.7 15.9 12,500
OLTM 10.34 9.89 9.89 9.89 1,000
OTSU 38 38.5 36.1 36.12 9,000
PACE 3.31 3.43 3.17 3.32 1,034,500
PAEL 12.01 13.01 12.26 12.99 5,641,000
PAKD 58.81 61.75 60.8 61.75 7,500
PAKRI 19.15 20 19.16 19.59 333,500
PAKT 102.08 107.18 107.18 107.18 23,500
PASL 2.4 2.68 2.4 2.57 704,500
PASM 4.8 4.95 4.51 4.51 17,000
PCAL 47 49.35 47.25 49.32 64,500
PECO 36.16 36.75 36 36.75 1,500
PEF 9.5 9.6 9.3 9.49 63,000
PGCL 135.08 135 134 134 700
PGF 16.9 17.16 16.89 17.06 102,000
PIAA 6.31 6.59 6.3 6.35 940,000
PICT 180.1 184.8 180.05 180.57 3,000
PIF 7.49 7.6 7.48 7.54 543,500
PIL 5.52 5.1 5.1 5.1 500
PINL 7.1 7.1 7.1 7.1 2,500
PIOC 23.64 24.82 23.65 24.76 4,578,500
PKGI 12 12.99 12 12.9 13,000
PKGP 19.18 19.38 19.25 19.26 116,000
PKGS 209.24 215 206.21 207.12 46,000
PMI 1.47 1.5 1.42 1.42 5,500
PMPK 272.4 286.02 272.4 285.92 42,200
PMRS 54.6042 57.33 55 56.17 2,000
PMTFC6 100.15 0 0 100.15 0
PMTFC7 101.1468 100.25 100.25 100.9108 450
PNGRS 2.64 2.8 2.8 2.8 5,500
PNSC 38.99 40.45 39 40.12 108,000
POL 465.04 469.89 464 467.15 64,200
POWER 6.07 6.4 6.1 6.26 169,000
PPL 178.66 181.35 178.8 180.39 408,000
PPP 44.64 46.44 45 45.61 113,000
PRET 147.5 150 144 148 3,000
PRL 85.66 86.5 84.61 84.95 41,500
PRWM 32.98 33.89 33.12 33.8 2,500
PSMC 130.33 133.1 129.5 131.93 101,000
PSO 198.37 202.85 199.02 201.01 2,104,000
PSYL 18.5 18.5 18.25 18.5 1,500
PTC 18.41 18.71 18.45 18.56 2,999,000
QUET 35.59 37.35 36.25 37.35 1,500
QUICE 9.97 10.62 10 10.2 4,956,000
RCML 45.15 43 43 43 500
REDCO 3.87 3.9 3.5 3.74 31,000
REST 27.85 29.24 29.2 29.24 1,000
RMPL 3850 4000 4000 4000 40
RUPL 22.14 22.05 21.52 21.52 3,500
SAIF 21.53 22.6 22.1 22.6 104,000
SALT 145 152.25 152.2 152.25 4,000
SAPL 444 458.99 431 458.99 300
SAZEW 18.24 18.99 17.3 17.36 76,000
SBL 2.49 2.54 2.4 2.54 2,000
SCBPL 13.51 14.51 13.5 14.02 171,000
SCL 153.3 153.7 153.7 153.7 100
SCLL 6.15 6 6 6 2,000
SCM 12.43 12.51 12.51 12.51 1,000
SEARL 78.25 82.16 80 82.16 68,000
SEL 28.1 28.85 28.5 28.85 8,000
SEPCO 1.26 1.3 1.2 1.24 267,500
SEPL 59.32 62.28 60 60.51 23,000
SFL 173.5 173.5 173.5 173.5 200
SGML 23.08 24.23 23.22 24.23 292,500
SGPL 2.7 2.9 2.6 2.61 6,500
SHCI 3.68 3.59 3.4 3.59 2,500
SHEL 142.38 146.4 141.7 143.93 311,100
SHEZ 430 438 431.99 435 700
SHFA 45 47.25 43.5 47.25 45,000
SIBL 3.5 4 3.26 4 1,000
SIEM 609 603 600.03 602 700
SILK 2 2.1 2 2.07 4,314,500
SING 17.5 18.5 18 18.45 9,000
SITC 186.13 187 183 183.53 25,300
SKFL 10.33 10.87 10.4 10.51 218,500
SLCL 3.01 3.85 2.1 2.96 2,000
SLYT 29.75 31.2 30.49 30.5 9,500
SMBL 2.6 2.65 2.56 2.65 239,000
SMBLPSR 0.04 0.07 0.04 0.05 333,000
SMTM 5.6 6.05 5.65 5.82 102,000
SNBL 6.58 6.55 6.31 6.53 288,500
SNGP 16.57 17.1 16.6 16.74 1,240,500
SPL 13.23 13.7 13.2 13.44 684,500
SPLC 2.18 2.3 2.1 2.15 3,000
SRSM 8.35 7.5 7.5 7.5 500
SRVI 200.16 210.16 210.16 210.16 4,900
SSGC 15 15.5 15 15.37 338,000
SSIC 6.5 7.25 6.06 7.25 37,500
SSML 9.59 9.89 9.36 9.39 185,000
STCL 9 9.01 9 9 3,500
STML 54.33 56 56 56 1,000
STPL 7.32 7.86 7.2 7.77 1,534,000
SURC 67.2 70.56 70.56 70.56 1,000
SUTM 153.34 153.5 153.5 153.5 0
TATM 33 34.65 33.35 33.5 26,000
TCLTC 34 35.7 34 34 11,000
TDIL 10.29 9.5 9.5 9.5 2,500
TELE 5.14 5.4 5.19 5.21 2,489,000
TGL 18.19 18.73 18.35 18.54 53,500
THALL 135.45 139 134 135.81 147,500
THCCL 24.91 23.7 23.7 23.7 500
TPL 6.21 6.21 6 6.13 52,500
TREET 60.26 62.1 60 60.04 150,500
TREI 1.81 1.8 1.8 1.8 500
TRG 9.3 10.3 9.36 10.3 25,904,500
TRIBL 1.81 1.75 1.75 1.75 1,000
TRIPF 177.51 182 178 178.51 7,800
TRPOL 1.79 1.79 1.46 1.79 3,000
TRSM 2 2.29 2.29 2.29 500
TSBL 2.5 2.5 2.5 2.5 500
TSMF 2.9 3.59 3 3.2 13,500
TSPL 1.2 1.28 1.22 1.27 14,000
UBL 87.75 89 87.52 87.69 28,500
UBLTFC4 101.7165 0 0 101.7165 0
UDPL 14.9 15.1 14.9 14.9 3,500
UNIC 8.67 9 8.1 9 2,000
UPFL 4830 5000 4900 5000 220
WAHN 49.8 52.29 50.4 52.29 49,500
WTCL 4.72 4.9 4.69 4.72 2,528,000
WTL 2.83 3 2.9 2.91 1,050,500
WYETH 1346 1413.3 1353 1413.3 2,250
ZAHT 13.75 14.15 14.15 14.15 500
ZIL 83 87.15 87.15 83 300
ZTL 5.5 5.6 5.25 5.26 32,000
Total Turnover 213,656,870

Share/Bookmark
Posted by Rashid Malik at 2:03 PM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)