Saturday, April 27, 2013

KSE EOD Daily Share Price Data - 26/04/2013

For: April 26, 2013
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AATM 2.7 2.99 2.25 2.99 1,500
ABL 56.54 56.98 56.45 56.6 7,500
ABOT 257.91 270.8 254 266.56 11,300
ACPL 119.07 119 119 119 500
ADAMS 23.31 24.3 23.6 24.3 1,000
ADMM 30.97 32.51 32.51 32.51 6,000
ADOS 24.84 26.08 25 25.2 226,500
AGIC 16 16 15.75 15.95 28,000
AGIL 84.5 87 84.99 85.81 11,500
AGL 12.66 12.5 12.16 12.18 10,000
AGSML 6 6.025 6.025 6.025 0
AGTL 200.27 202 202 200.27 100
AHCL 23.78 24.1 23.51 23.77 369,000
AHCL-CMAY 24.09 0 0 24.07 0
AHI 14.09 13.8 13.75 13.76 11,500
AHL 36.68 38 35 35.37 161,000
AICL 83.25 84.5 81 81.21 1,174,500
AICL-CMAY 84.34 0 0 82.25 0
AKBL 16.75 17.75 16.61 16.74 429,500
AKBL-CMAY 16.97 0 0 16.95 0
AKDCL 61.8 64.89 63.49 64.89 7,000
AKZO 49.62 52.1 49.5 52.1 773,600
ALICO 25.5 25.95 24.5 24.85 3,500
ALTN 11.01 12 12 12 500
AMTEX 2.49 2.61 2.47 2.58 365,500
ANL 6.53 6.62 6.46 6.5 535,000
APL 501 519 500.03 516.92 43,000
ASFL 8 9 8 9 271,500
ASL 9.1 9.35 9.11 9.11 2,000
ASLPS 8.49 8.3 8 8.1 13,500
ATBA 308.25 313 306.01 309 1,200
ATIL 40.3 40.5 39.99 40.28 7,000
ATLH 191.33 193 191.1 192.58 2,400
ATRL 193.81 194.88 192.5 193.01 235,800
ATRL-CMAY 196.36 0 0 195.48 0
BAFL 14.99 15.13 14.93 15 1,575,000
BAFL-CMAY 15.19 0 0 15.19 0
BAFS 31.4025 31.3 31.3 31.3 0
BAHL 25.49 25.74 25.4 25.41 547,000
BAHL-CMAY 25.82 0 0 25.73 0
BAPL 14.61 14.9 14.35 14.46 4,500
BATA 1984.5 2083.72 2080 2083.72 7,650
BCML 48 50.4 50 50.4 4,000
BERG 23.97 24.97 23.5 24.29 298,500
BIFO 96.45 96 96 96 500
BILF 5.08 5.5 5.5 5.5 3,000
BIPL 6.65 6.61 6.41 6.53 319,000
BNWM 54.1 54.5 54.5 54.5 1,000
BOK 5.8 5.78 5.78 5.78 500
BOP 8.88 9.04 8.8 8.85 1,773,000
BPBL 5.61 5.5 5.5 5.5 1,000
BPL 34.01 34.84 33.4 34 3,000
BROT 3.05 3.8 3.1 3.54 106,500
BTL 120 120 120 120 1,000
BUXL 13.16 14.16 12.7 13.54 75,500
BWCL 40.86 42.9 41.75 42.36 9,500
BWHL 31 30.5 30.5 30.5 1,500
BYCO 10.93 11 10.65 10.71 2,764,500
CENI 12.84 13.45 12 12.39 38,000
CEPB 26.75 26.85 25.42 25.43 274,000
CEPBR 6.43 6.51 5.43 5.43 285,500
CFL 26.21 27.52 27.49 27.52 17,000
CHAS 10.89 10.5 10 10.5 1,000
CHBL 2.55 2.65 2.5 2.65 12,500
CHCC 58.01 58.25 57.01 57.14 314,500
CLCPS 0.93 0.94 0.85 0.86 20,000
CLOV 70.5 68.5 68.5 70.5 500
CML 4.6 5.59 4.6 5.36 4,635,500
COTT 3.4 4.39 3.3 3.48 159,500
CPAL 7.5 7.9 7 7.07 4,000
CPL 290.03 304.53 285 304.52 131,700
CPPL 30.16 31.66 30 31.66 125,500
CPPLR1 9.65 10.65 9.75 10.65 218,000
CRTM 15.51 16.51 16.5 16.51 8,500
CSAP 37.38 39.24 37.75 38.57 1,026,500
CSM 1.82 2 1.72 2 30,500
CSUML 5.69 5.8 5.74 5.8 6,500
CWSM 5.43 5.5 5.3 5.5 2,500
CYAN 50.4 51 50.55 50.75 4,500
DAAG 12.25 13.25 12.25 12.25 5,500
DADX 34.2 35.8 35.8 35.8 2,000
DAWH 55.19 56.85 54.5 55.29 4,640,500
DBCI 2.27 2.38 2.25 2.27 65,500
DCH 2.3 2.42 2.3 2.36 77,000
DCL 5.17 5.25 5.09 5.15 1,883,500
DEL 1.72 2 1.8 1.99 42,000
DFML 3.12 3.35 3.15 3.26 683,500
DFSM 3.14 3.38 3.05 3.25 104,500
DGKC 69.62 70.6 68.7 69.04 4,192,500
DINT 54.5 56.99 53 53 8,000
DLL 50.03 52.53 50 52.53 32,500
DMTM 10.7 11.25 9.7 11.01 90,500
DOL 5.14 5.05 4.9 4.9 239,000
DSFL 2.11 2.25 2.1 2.18 1,117,000
DSIL 3.6 4.6 3.92 4.6 2,398,500
DSL 4.46 4.5 4.16 4.23 109,000
DWSM 3.58 3.9 3.11 3.6 142,000
DYNO 33.13 34.78 33.61 34.06 274,000
ECOP 5.1 5.5 5.5 5.5 500
EFLTFC3 99.182 95 95 98.9564 1,300
EFLTFC4 96.2147 0 0 96.2147 0
EFOODS 144.85 145.64 142.6 143.05 1,392,000
EFUG 84.3 84 83 83.5 19,500
ELSM 58 59 57 57 13,500
EMCO 2.93 3.29 3.29 3.29 500
ENGRO 138.95 139.99 137.51 137.94 4,721,400
ENGRO-CMAY 140.78 0 0 139.7 0
ENGROTFC 101.1603 0 0 101.1603 0
ENGROTFC2 100.1886 0 0 100.1886 0
EPCL 11.36 11.4 11.2 11.31 1,032,500
ESBL 2.64 2.5 2.5 2.5 22,000
EXIDE 394.98 404 390 397.2 1,100
FABL 8.44 8.45 8.33 8.4 39,000
FASM 104.35 105 104 105 2,000
FATIMA 23.9 23.85 23.5 23.67 1,469,000
FCCL 8.82 8.88 8.65 8.68 3,975,000
FCCL-CMAY 8.94 0 0 8.79 0
FCSC 4.1 4.5 4.19 4.34 221,500
FDIBL 1.58 1.64 1.51 1.54 9,000
FECM 3.64 3.69 3.36 3.5 7,000
FECTC 38.8 40.74 40 40.74 1,311,500
FEM 3.4 3.6 3.4 3.41 30,500
FEROZ 95.42 97.75 94.05 96.09 5,000
FFBL 38.02 38.6 38 38.1 1,653,000
FFBL-CMAY 38.52 0 0 38.59 0
FFC 110.25 110.75 109.75 109.97 1,119,600
FFC-CMAY 111.7 0 0 111.38 0
FFLM 3.45 3.5 3.25 3.41 57,000
FHAM 9 9 9 9 500
FHBM 9.7 9.59 9.5 9.58 14,000
FLYNG 3.33 3.32 3.25 3.27 121,000
FNEL 2.07 2.17 2.06 2.14 52,500
FPJM 1.64 1.98 1.65 1.72 2,500
FRCL 5.41 5.5 5.19 5.4 7,500
FTSM 1.42 1.43 1 1.43 2,000
FZCM 120.75 120 120 120 0
GAIL 4.4 4.45 3.95 4.14 24,000
GAMON 4.39 4.15 4.15 4.15 1,000
GASF 7.04 7.22 7.03 7.1 255,500
GATM 21.5 22.49 21.35 21.35 22,500
GGL 26.92 27.65 26.25 26.8 212,500
GHGL 67 64.5 64 64.5 3,000
GHNI 23.47 24 23.05 23.25 80,500
GHNL 8.33 8.4 7.9 8.05 224,500
GLAXO 78.32 79.9 76.63 78.06 170,500
GLPL 288.06 302.46 302.46 302.46 6,000
GRAYS 43.03 41.1 40.88 40.88 8,500
GRYL 3.62 4.62 4.05 4.05 4,500
GSPM 3.71 3.8 3.41 3.79 23,500
GTYR 38.14 39.5 37.7 38.2 233,500
GUSM 3.3 3.8 3.8 3.8 1,500
GVGL 18.55 18.5 17.55 18.5 3,000
GWLC 11.22 11.9 11.15 11.9 47,000
HABSM 23.5 23.6 23.06 23.45 33,000
HADC 2.05 2.22 2.14 2.14 5,500
HAL 23.49 24.6 22.81 24.54 12,000
HBL 90 90.7 89.8 89.87 86,500
HCAR 37.95 39.84 37.9 39.8 946,500
HICL 12 12.3 12 12.25 32,500
HINO 83.99 85 84.49 85 2,500
HINOON 61.5 63.99 63.95 63.99 1,000
HIRAT 18.5 18.7 18.7 18.7 3,000
HMB 14.61 15.34 15 15.02 8,500
HMIM 2.95 3.82 2.3 3.58 122,000
HUBC 54.33 54.55 54 54.43 931,000
HUBC-CMAY 55.04 0 0 55.13 0
HUMNL 24.75 25 25 25 2,000
HUSI 4 3.8 3.8 3.8 500
HWQS 10.7626 10.65 10.65 10.65 0
IBFL 51.81 53.65 51 51.91 24,000
IBLHL 30.67 32.2 29.14 29.42 112,500
ICCT 2.86 3.25 2.9 3 40,500
ICI 143.5 150.67 141.99 150.67 161,600
ICIBL 1.49 1.57 1.46 1.48 105,000
IDYM 380.83 399.87 399.87 399.87 500
IFSL 14 14 14 14 1,000
IGIBL 2.15 2.28 2.12 2.17 593,000
IGIIL 147.15 152.5 145 147.56 108,000
INDU 310.99 312.24 305 308.5 206,900
INIL 35.14 36.89 35 36.89 305,500
INKL 4.8 5.7 4.55 5.44 85,500
ISL 14.8 15.55 14.86 15.38 2,248,500
ISTM 17.35 17.0033 17.0033 17.0033 0
JATM 5 6 5.49 5.66 3,000
JDMT 43.73 45.91 44 44.78 8,500
JDWS 92.67 93 93 92.67 100
JKSM 24.8 24.79 23.6 23.6 1,000
JLICL 89.01 91.4 89.1 91.4 2,500
JOPP 9.99 9.9 9.2 9.9 12,000
JPGL 1.56 1.73 1.6 1.65 1,877,500
JSBL 4.53 4.45 4.25 4.34 688,000
JSCL 12.43 12.55 12.17 12.24 4,494,000
JSGF 9.03 9.19 9.08 9.1 403,000
JSIL 6.79 6.9 6.7 6.7 239,500
JSTFC6 100.1167 0 0 100.1191 0
JSVFL 11.98 11.9 11.8 11.81 15,500
JUBS 5.65 6.45 5.99 6.45 1,500
KAPCO 55.12 55.4 54.75 55.16 104,000
KAPCO-CMAY 55.84 0 0 55.86 0
KASBB 1.92 1.95 1.86 1.89 26,000
KASBSL 5.22 5.41 5.2 5.2 5,500
KCL 10.96 11.2 10.55 10.55 19,500
KESC 5.68 5.75 5.5 5.66 1,044,500
KHTC 147.9 155.29 155.29 155.29 500
KML 17.34 17.2 16.95 17.01 79,500
KOHC 81.64 82.4 80.25 80.65 49,000
KOHE 28.63 30.06 30 30.06 710,500
KOHP 2.84 3.29 3 3.18 128,500
KOHS 8 9 8.89 9 5,000
KOHTM 11.9 12.4 12 12.4 7,000
KOIL 2.89 3.14 2.9 3.07 243,000
KOSM 6.59 6.32 6.3 6.31 1,500
KSBP 63.01 63 62.25 62.25 2,000
KSTM 3.4 3.2 3.1 3.1 2,500
KTML 17.96 18 16.96 17.02 427,500
LEUL 6.5 7.5 7.5 7.5 39,000
LIBM 130.09 136.59 136.59 136.59 2,000
LMSM 4.05 4.65 3.5 3.6 3,000
LOTCHEM 7.35 7.6 7.11 7.54 16,432,000
LPCL 6.3 6.29 6.15 6.19 1,280,500
LUCK 174.67 176.75 174 174.02 2,208,600
LUCK-CMAY 176.96 0 0 176.24 0
MACFL 26.34 27.4 26.15 26.81 94,500
MARI 100.99 104.5 101 101.6 93,500
MBF 11.79 11.8 11.8 11.8 2,500
MCB 206.26 209.5 206.55 207.93 135,700
MCB-CMAY 208.97 0 0 210.59 0
MEBL 25.5 25.4 25.25 25.27 2,500
MEHT 98 93.5 93.1 93.23 400
MERIT 19.66 19.1 19 19 1,500
MFFL 369 360 357 360 200
MFTM 2.49 3 2.5 2.79 33,000
MIRKS 39.98 39.75 39.7 39.7 1,000
MLCF 19.36 19.65 18.81 18.95 11,817,000
MODAM 1.52 1.72 1.51 1.55 19,500
MQTM 21.53 22.6 20.71 20.98 135,000
MRNS 57.34 58.85 58.85 58.85 500
MSOT 25 25.5 25.5 25.5 1,000
MTIL 1.91 2 2 2 51,500
MTL 505.45 509 504 504.54 8,600
MUBT 4.56 4.51 4.5 4.51 3,500
MUCL 25.59 26.5 26.5 26.5 500
MUREB 307.84 323.23 300.1 307.48 7,500
MWMP 2.75 2.65 2.55 2.55 3,500
NAGC 61.5 61.49 59 60.5 3,000
NATF 353.99 355 351 355 1,500
NBP 41.45 42.19 41.17 41.55 3,373,500
NCL 50.45 50.8 49.25 49.74 1,137,000
NCPL 28.5 29.8 27.8 28.3 111,500
NETSOL 25.5 25.5 24.5 24.64 1,020,500
NEXT 4.5 4.55 4.55 4.55 500
NIB 2.29 2.46 2.29 2.41 11,419,000
NIBTFC 99.9825 0 0 100 0
NICL 3.61 3.66 3.54 3.55 517,000
NML 81.85 82.25 81.25 81.56 1,048,500
NONS 23.51 24.68 23.11 24.68 8,000
NOPKNV 37.47 39.34 39.34 39.34 500
NPL 25 25.2 24.89 25 180,500
NPSM 14.99 14 14 14 500
NRL 221.5 227.52 222.01 224.62 158,300
OGDC 202.55 203.74 202.05 202.68 133,900
OLPL 15.9 16.9 16.52 16.9 64,500
OLSM 3.06 3.4 2.7 3.38 7,000
OLTM 9.89 9.78 8.89 8.89 1,500
OTSU 36.12 36.1 35 35.25 8,500
PACE 3.32 3.47 3.27 3.35 2,084,000
PAEL 12.99 13.6 12.7 13.1 4,337,000
PAKD 61.75 64.83 64.45 64.83 39,500
PAKMI 1.21 1.55 1.55 1.55 5,000
PAKRI 19.59 19.65 19.1 19.13 389,500
PAKT 107.18 112.53 112.53 112.53 500
PASL 2.57 3.43 2.61 3.29 11,502,500
PASM 4.51 4.7 4.5 4.55 28,500
PCAL 49.32 51.2 48.5 48.5 21,500
PEF 9.49 9.8 9.7 9.8 1,500
PGCL 134 136 134.98 135 2,000
PGF 17.06 17.49 17 17.45 182,000
PIAA 6.35 6.48 6.15 6.21 1,099,500
PICT 180.57 183.75 180 183.5 2,200
PIF 7.54 7.75 7.53 7.71 237,500
PIL 5.1 5 5 5 500
PINL 7.1 7.5 7.2 7.5 3,500
PIOC 24.76 25.7 25.1 25.18 2,372,500
PKGI 12.9 13.26 13.18 13.26 5,000
PKGP 19.26 19.4 19.1 19.19 87,000
PKGS 207.12 210 206.25 209.44 24,000
PMI 1.42 1.64 1.44 1.51 98,500
PMPK 285.92 300.21 280 295.84 16,400
PMRS 56.17 57.99 53.37 57.44 3,000
PMTFC6 100.15 0 0 100.15 0
PMTFC7 100.9108 0 0 100.9108 0
PNGRS 2.8 2.9 2.9 2.9 1,000
PNSC 40.12 42.12 39.11 42.12 305,500
POL 467.15 471 465.1 470.17 168,900
POML 57.5 60 60 60 500
POWER 6.26 6.3 6.2 6.29 61,500
PPL 180.39 181 179.36 179.64 349,200
PPP 45.61 45.5 44.8 45.18 16,000
PPVC 4.85 5.3 5.3 4.85 500
PRET 148 152 150 152 1,500
PRL 84.95 85.55 84 84.32 27,500
PSMC 131.93 138.52 130.95 138.52 1,047,000
PSO 201.01 203.5 200.52 201.1 1,012,200
PSYL 18.5 18 18 18 1,000
PTC 18.56 18.96 18.5 18.66 10,519,500
QUICE 10.2 10.54 9.95 10.02 1,706,500
RAVT 2.85 2.63 2.45 2.63 13,000
REDCO 3.74 3.9 3.6 3.73 23,500
RICL 7.51 7.85 7.8 7.8 1,500
RMPL 4000 4200 4200 4200 1,300
RUBY 3.75 4.43 4.43 3.75 2,000
RUPL 21.52 21.5 21 21.5 16,000
SAIF 22.6 23.73 22.5 23.66 408,000
SANSM 26.2 27.51 27.5 27.51 1,500
SAPL 458.99 441.01 440 440.67 300
SARC 5.85 6.7 6.7 6.7 1,000
SAZEW 17.36 18 17.76 17.94 25,000
SBL 2.54 2.6 2.5 2.52 164,000
SCBPL 14.02 14.7 14 14.5 37,000
SCL 153.7 146.05 146.05 153.7 100
SCLL 6 5.99 5.99 5.99 1,500
SCM 12.51 12.75 12.6 12.75 1,500
SEARL 82.16 84.9 78.06 78.06 273,500
SEL 28.85 30.29 28.25 30.27 82,000
SEPCO 1.24 1.38 1.12 1.29 546,500
SEPL 60.51 60.1 60 60.07 6,500
SFWF 14 15 14.9 15 476,500
SGML 24.23 25.44 24.9 25.44 80,500
SGPL 2.61 2.74 2.72 2.72 3,500
SHDT 47.5 49.87 49.75 49.87 1,000
SHEL 143.93 149.01 143.8 147.48 421,200
SHEZ 435 456.75 440 456.75 162,200
SHFA 47.25 49.61 49.6 49.61 12,500
SHJS 73.49 73.2222 73.2222 73.2222 0
SHSML 23.8 22.61 22.61 22.61 2,000
SIEM 602 611 611 611 100
SILK 2.07 2.12 2.03 2.05 1,258,500
SING 18.45 19.2 19.2 18.45 500
SITC 183.53 184.89 183 183.3 16,900
SJTM 7.98 7.1 7.1 7.98 500
SKFL 10.51 10.79 10.5 10.57 46,500
SKRS 3.45 3.4 3.4 3.4 500
SLCL 2.96 2.9 2.14 2.22 3,000
SLYT 30.5 32.02 30.75 31.93 46,500
SMBL 2.65 2.67 2.56 2.65 39,000
SMBLPSR 0.05 0.05 0.03 0.04 1,127,500
SMCPL 8.35 8.55 7.35 8.55 73,000
SMTM 5.82 6.33 5.75 6 125,500
SNAI 53.2 55.84 53.5 55.75 1,500
SNBL 6.53 6.48 6.22 6.26 47,000
SNGP 16.74 16.87 16.51 16.61 399,000
SPL 13.44 13.5 12.5 12.54 2,406,500
SPLC 2.15 2.49 2.15 2.45 8,500
SRVI 210.16 220.66 220.66 220.66 2,600
SSGC 15.37 15.63 15.4 15.5 368,500
SSIC 7.25 6.98 6.98 6.98 500
SSML 9.39 9.55 9.3 9.39 39,500
STCL 9 9.23 8.54 8.89 1,000
STJT 34.65 35 34.01 35 9,000
STML 56 55 55 55 500
STPL 7.77 8.65 7.7 8.4 76,500
SURC 70.56 74.08 74.08 74.08 1,000
SUTM 153.5 161.17 161.17 161.17 500
TATM 33.5 34 32 32.06 15,500
TCLTC 34 34.98 34 34.98 10,500
TDIL 9.5 9.5 9.49 9.5 1,000
TELE 5.21 5.4 5.2 5.23 2,308,500
TGL 18.54 18.94 18.6 18.87 50,500
THALL 135.81 135.25 131.1 133.3 58,500
TPL 6.13 6.17 5.8 5.96 85,000
TREET 60.04 63.04 59.11 63.04 253,500
TRG 10.3 11.3 10.75 11.3 27,542,000
TRIPF 178.51 180 178 178.63 1,200
TRPOL 1.79 2 1.51 2 4,500
TRSM 2.29 2.3 2.3 2.3 3,000
TSBL 2.5 2.2 2.2 2.2 1,000
TSMF 3.2 3.89 3.89 3.89 5,500
TSPL 1.27 1.35 1.02 1.35 50,500
UBL 87.69 89.5 87.75 89.17 586,500
UBLTFC4 101.7165 0 0 101.7165 0
UDPL 14.9 14.93 14.93 14.93 3,000
UNIC 9 8.51 8.5 8.5 13,000
UPFL 5000 5090 5090 5090 20
WAHN 52.29 53.95 52.5 52.75 14,000
WTCL 4.72 4.93 4.7 4.81 3,352,000
WTL 2.91 3.07 2.9 2.99 1,951,000
WYETH 1413.3 1483.96 1450 1483.96 2,150
YOUW 3.16 4.16 2.9 4.04 409,500
ZIL 83 87.15 87.15 87.15 600
ZTL 5.26 5.99 5.5 5.76 64,000
Total Turnover 206,022,520

Share/Bookmark
Posted by Rashid Malik at 2:05 PM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)