Sunday, May 26, 2013

KSE EOD Daily Share Price Data - 24/05/2013

For: May 24, 2013
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
ABL 69.77 70.5 68.7 69.99 247,500
ABOT 294.91 295 285 295 4,900
ACPL 137 137.5 134.8 136.02 209,000
ADAMS 29.67 31.15 31.15 31.15 1,500
ADMM 36.42 37 37 37 500
ADOS 51.05 53.6 50.5 53.6 278,500
AGIC 19.35 19.6 19.25 19.5 27,500
AGIL 84 85 85 85 500
AGL 10.99 11.99 11.24 11.99 112,500
AHCL 23.89 24 23.45 23.47 636,000
AHCL-CMAY 23.95 0 0 23.52 0
AHI 17.02 17.89 17 17.5 136,000
AHL 38.27 39.2 37.9 38.41 178,500
AICL 82.67 83.2 81.75 82.06 418,000
AICL-CMAY 82.89 0 0 82.25 0
AKBL 16.71 16.71 15.71 15.82 6,895,000
AKBL-CMAY 16.75 0 0 15.86 0
AKDCL 53 52.5 52.5 52.5 2,000
AKZO 64.87 65.2 64.6 64.85 34,700
ALTN 13.25 13 13 13 500
AMBL 10.01 11.01 10.5 11.01 7,000
AMTEX 2.82 2.98 2.78 2.82 290,500
ANL 7.12 7.3 7.11 7.14 1,556,500
APL 516.94 517 511.02 511.91 7,100
ASL 8.98 9 8.86 8.86 34,500
ASLPS 8.25 8.5 8.1 8.24 11,000
ATBA 339.5 342 331.01 339.1 1,900
ATIL 42.5 44.34 42.03 42.79 69,000
ATLH 252.02 255 250 255 8,100
ATRL 195.19 197.5 195 196.15 1,331,300
ATRL-CMAY 195.71 0 0 196.59 0
BAFL 17.12 17.25 17.07 17.2 209,000
BAFL-CMAY 17.17 0 0 17.24 0
BAHL 29.61 29.59 28.81 29.13 375,000
BAHL-CMAY 29.69 0 0 29.2 0
BAHLTFC2 102.85 0 0 102.85 0
BAPL 15.55 15.5 15 15.17 1,500
BCL 34.4 35 34.99 35 1,000
BCML 56 58.7 57 58.7 4,000
BERG 25.32 25.25 24.8 25.01 54,500
BFMOD 4.45 5.45 4.5 4.5 1,500
BGL 6.35 6.35 6.2 6.25 19,500
BIFO 103.93 103.0405 103.0405 103.0405 0
BIPL 7.01 7.2 7 7.05 1,135,500
BNWM 72.4 75.9 71.25 75.18 13,000
BOK 7.5 7.5 7.21 7.5 218,500
BOP 10.51 11.51 10.5 11.51 12,664,500
BOPR 1.31 2.31 1.25 2.29 62,961,500
BROT 3.5 3.85 3.7 3.85 7,000
BRR 3.6 3.9 3.53 3.55 115,000
BTL 111 116 116 116 500
BWCL 70.78 74 67.25 67.25 7,500
BWHL 33.9 33 33 33 500
BYCO 11.67 12.05 11.6 11.77 3,606,000
CCM 46.5 48.82 48 48 1,000
CENI 13 13.32 12.9 13.32 1,000
CEPB 25.68 26 25.5 25.76 73,000
CFL 26.5 25.81 25.81 25.81 1,500
CHAS 10.25 10.24 9.76 10.18 9,000
CHBL 3.09 3.3 2.9 3.03 104,000
CHCC 59.61 59.9 58.5 58.53 179,000
CJPL 1.95 2.1 1.9 1.91 21,500
CLCPS 1.04 1.09 0.96 1.05 21,500
CLOV 69 71.9 68.5 69.07 7,500
CML 5 5.43 4.95 5.25 2,344,500
COLG 1870.35 1801 1801 1801 50
CPAL 6.5 7 6.5 7 7,000
CPL 294.36 295.1 290.11 291.69 4,100
CPMFI 8.33 8.5 8.35 8.46 112,000
CPPL 37.74 38 37.5 37.59 46,500
CRTM 18.3 17.66 17.35 17.66 15,000
CSAP 40.82 40.99 40.5 40.87 124,500
CSIL 6.25 6.99 5.5 6.49 2,000
CSM 1.96 2.23 2 2.1 16,500
CSUML 7.04 8.04 7.2 8.04 987,000
CYAN 59.53 62.5 60 60 70,500
DAAG 7.5 6.5 6.5 6.5 1,500
DADX 35.5 36 34.25 34.25 2,500
DAWH 60.44 61.4 59.4 59.75 1,185,500
DBCI 4.89 5.25 4.7 4.79 2,259,000
DCH 2.77 2.97 2.71 2.81 407,500
DCL 7.86 8.1 7.45 7.63 18,867,000
DCM 3.05 3.19 3.19 3.19 500
DEL 2.2 2.29 2.11 2.24 78,000
DFML 3.91 4.44 3.96 4.21 6,640,500
DFSM 3.46 3.6 3.35 3.48 928,000
DGKC 76.51 77.44 75.5 76.5 1,509,000
DINT 58.25 59.5 57.25 59.5 1,500
DKTM 6.19 6.22 6.22 6.22 500
DLL 65.25 67 63 63.52 6,500
DNCC 5.64 5.84 4.91 5.69 5,500
DOL 5.71 5.87 5.61 5.69 408,500
DREL 312 300 300 300 100
DSFL 2.61 2.85 2.6 2.71 1,966,000
DSIL 4.83 5.26 4.76 5.03 495,500
DSL 5 5.03 4.82 4.96 34,500
DWAE 3.5 3.12 3.1 3.12 50,000
DWSM 3.82 4.15 3.96 4.02 165,500
DWTM 15.5 14.5 14.5 14.5 6,000
DYNO 37.7 38.5 37.99 38.5 5,000
ECOP 5.51 6.1 5.75 5.97 111,500
EFLTFC3 99.1491 0 0 99.1491 0
EFOODS 143.62 147.6 143.9 144.38 5,521,000
ELSM 59.11 61 60 61 1,500
EMCO 3.94 4.3 3.87 4.2 262,000
ENGRO 148.55 151.95 147.11 148.8 15,260,200
ENGRO-CMAY 148.94 0 0 149.14 0
ENGROTFC 101.0968 0 0 101.0968 0
ENGROTFC2 100.1886 0 0 100.1886 0
EPCL 12.24 12.4 12.11 12.16 2,468,500
EWLA 5.26 5.06 5 5.06 4,000
EXIDE 434 442 442 442 200
FABL 9.82 10.82 9.85 10.54 4,368,500
FASM 104 103.1 103 103.1 1,500
FATIMA 23.75 24.07 23.5 23.65 896,000
FCCL 11.7 11.92 11.6 11.62 10,109,500
FCCL-CMAY 11.73 0 0 11.65 0
FCSC 4.14 4.75 4.19 4.48 1,340,500
FDIBL 1.8 1.7 1.65 1.7 24,000
FECM 3.38 3.5 3.26 3.5 1,000
FECTC 40.06 40.18 39.7 39.93 59,000
FEM 4.26 4.5 4.06 4.2 59,500
FEROZ 98 99.4 99 99.4 2,500
FFBL 40.92 40.9 40.5 40.53 677,500
FFBL-CMAY 41.03 0 0 40.62 0
FFC 119.52 120.4 117.7 117.95 2,368,900
FFC-CMAY 119.84 0 0 118.22 0
FFLM 3.22 3.25 3 3.25 5,500
FHAM 9.49 9.44 9.44 9.44 2,000
FHBM 10 10.45 10 10.01 129,500
FLYNG 4.44 4.7 4.25 4.42 2,290,500
FNEL 2.68 2.7 2.54 2.7 125,000
FPJM 2.1 2.3 2 2.25 132,000
FRCL 7 8 6.26 6.86 63,000
FRSM 27.94 28.75 26.6 28.01 207,000
FTSM 1.45 1.45 1.45 1.45 1,000
GADT 120.21 123 118.5 119.2 39,000
GAIL 4.96 5.75 4.99 5.04 66,500
GAMON 6.5 6.75 6.5 6.5 16,500
GASF 8.08 8.26 8 8.07 161,000
GATM 22.54 22.4 22.01 22.4 5,500
GGL 25.5 25.75 25.5 25.66 9,000
GHGL 68.8 71.85 71.85 71.85 500
GHNI 22.16 22.5 22 22.31 15,500
GHNL 7.93 8.2 7.7 7.95 273,000
GLAXO 79.88 80.5 79.25 79.95 62,500
GLPL 355 372.75 372 372.75 1,000
GRYL 4.4 4.4 4.25 4.25 2,000
GSPM 4 4 4 4 10,500
GTYR 38.5 38.95 37.05 37.56 41,500
GUSM 4 4.1 3.9 4 6,500
GUTM 8.25 9.19 9.19 9.19 500
GVGL 19.25 19.65 19.65 19.65 500
GVGLR 8.8 8.5 7.8 7.8 73,500
GWLC 11.36 11.7 11.55 11.55 19,500
HABSM 24 24.1 23.9 23.96 116,500
HADC 3 2.99 2.86 2.86 24,000
HAL 24.8 24.8 24.8 24.8 1,000
HBL 104.22 104.25 102.5 102.94 105,600
HCAR 37.11 38.96 37.4 38.96 357,500
HICL 12.39 12.8 12.5 12.52 8,500
HINO 98 102.9 95 102.9 12,500
HINOON 56.05 56 53.3 54.15 12,000
HIRAT 18 17.05 17 17 1,000
HMB 18.01 18 17.63 17.64 74,000
HSPI 23.79 23.5 22.9 23.4 9,500
HUBC 60.93 61 60.22 60.77 1,109,500
HUBC-CMAY 61.09 0 0 60.91 0
HUMNL 32.05 33.35 33 33.14 2,000
HUSI 3.55 4.55 3.3 4.22 54,000
HWQS 18.6 19.6 17.75 19.29 23,000
IBFL 55.51 56.8 55.05 56.18 3,500
IBLHL 31.48 32 31 31.01 24,000
ICI 168.09 169.5 162.1 163.07 80,000
ICIBL 1.74 1.78 1.7 1.73 162,000
IDEN 5.82 5.7 5.3 5.5 1,500
IDRT 10 10.4 9.51 10.4 4,000
IDYM 516.39 525 517 522 300
IGIBL 2.21 2.24 2.17 2.2 236,000
IGIIL 136.9 135 131.6 135 11,000
ILTM 729.99 764.99 700 740 700
INDU 321 315 315 315 200
INIL 38.12 40.02 38.02 38.88 634,000
INKL 5.9 5.67 5.55 5.66 3,500
ISL 15.53 16.2 15.49 16.03 183,000
ISTM 15.24 16.1 16.1 16.1 500
JDMT 61.01 64.06 63.99 64.06 6,500
JLICL 90.5 91.5 91.5 91.5 2,000
JOPP 10.2 10.6 10.5 10.58 20,000
JPGL 3.32 3.36 3.08 3.16 1,654,000
JSBL 4.79 4.85 4.75 4.75 748,000
JSCL 12.44 12.71 12.26 12.32 6,438,500
JSGF 11.3 12 11.15 11.97 113,000
JSIL 7 7.19 7 7.01 390,000
KAPCO 61.97 62 61.3 61.56 538,000
KAPCO-CMAY 62.13 0 0 61.7 0
KASBB 1.95 1.99 1.95 1.96 172,500
KASBSL 6 6.2 5.81 6.1 335,500
KCL 11.99 11.8 11.3 11.8 10,500
KESC 6.72 7 6.66 6.81 8,253,000
KML 16.69 16.75 16.75 16.75 500
KOHC 79.91 81 80 80.25 45,500
KOHE 33 34.6 33 33.51 98,000
KOHP 5.19 5.4 5 5.32 68,500
KOHTM 12 11.65 11.5 11.65 7,500
KOIL 3.1 3.14 3 3.08 104,000
KOSM 6.3 6.25 5.9 6.05 17,500
KSBP 75.3 76.95 76.95 75.3 3,500
KTML 18.17 18.38 18 18.1 166,500
LIBM 180 180 180 180 1,500
LINDE 164.33 166 165 165 1,300
LOTCHEM 8.31 8.35 8.07 8.1 4,829,500
LPCL 8.12 8.2 7.91 8.02 6,177,500
LUCK 179.31 180 176.73 177.53 160,700
LUCK-CMAY 179.78 0 0 177.93 0
MACFL 25.61 25.99 25.48 25.53 30,000
MARI 144.31 151.52 145.05 146.73 951,500
MBF 12.31 12.65 12.45 12.65 172,000
MCB 269.64 271.99 265 266.38 300,300
MCB-CMAY 270.35 0 0 266.98 0
MDTL 5.29 5.39 5 5.05 17,500
MEBL 28.63 30.06 28.8 29.22 450,500
MEHT 99.86 96 94.87 99.86 200
MERIT 21 20.11 19.95 20.09 2,500
MFFL 399.2 414.5 400 403.5 7,100
MFTM 3.01 3.2 3 3 46,000
MIRKS 41.1 41.02 41 41 2,000
MLCF 21.31 21.48 20.9 20.99 7,101,500
MODAM 1.6 1.7 1.6 1.7 7,500
MQTM 22.3 22.15 21.76 21.94 9,000
MRNS 59.21 61.87 59.5 60.49 33,000
MSOT 26 26.05 26.05 26.05 0
MTIL 2.8 3 2.7 3 24,500
MTL 514.03 524.2 515 515.62 23,200
MUCL 52.24 52 49.63 49.88 14,500
MUREB 346 350 328.7 332.84 178,200
MWMP 2.99 3.25 2.85 3 5,000
MZSM 3.57 3.79 3.65 3.79 24,000
NAGC 64.8 66.48 66.4 66.4 1,000
NATF 378 381 375 380 3,600
NBP 43.14 43.7 42.6 43.35 5,119,500
NCL 53.84 54.39 53.32 53.46 2,696,000
NCPL 30.78 30.9 30.2 30.37 367,500
NESTLE 6500 6600 6600 6600 20
NETSOL 26.03 26.49 25.5 25.72 498,500
NEXT 5 5.35 5 5.2 15,500
NIB 2.45 2.54 2.42 2.45 3,054,500
NICL 4.3 4.58 4.3 4.36 3,896,000
NML 96.14 97.35 95.1 95.72 1,123,500
NONS 25.65 26.93 26 26.93 30,000
NOPKNV 34.89 33.27 33.27 33.27 2,500
NPL 31.03 31.05 30.4 30.54 301,500
NRL 236.8 245 234.25 239.32 169,900
OGDC 229.56 232.97 228 231.03 661,100
OLPL 17.9 18.25 17.55 18 9,500
PACE 4.1 4.93 4.2 4.49 42,057,000
PAEL 15.85 16.85 16 16.85 3,850,500
PAKRI 22.13 23.23 21.8 22.9 2,898,000
PAKT 119.66 123.99 119 120 2,500
PASL 3.15 3.37 3.1 3.22 721,000
PASM 5 5.14 5.14 5.14 500
PCAL 56.25 58.35 56 56.21 12,500
PEF 11.9 12 11.6 11.6 4,500
PGCL 135 133.81 132.32 133.81 500
PGF 23.05 23.79 22.5 23.01 141,000
PIAA 7.07 7.47 6.86 6.99 2,366,000
PICT 201.21 202 200 201.01 3,000
PIF 11.06 10.9 10.51 10.62 158,500
PIL 6.9 7 6.42 6.9 6,500
PINL 7.8 7.4 7.4 7.4 3,000
PIOC 28.44 28.7 28.05 28.46 977,000
PKGI 12.5 12.83 12.83 12.83 500
PKGP 25.82 26.99 26.2 26.37 4,844,500
PKGS 233.29 233.29 229 230.9 9,500
PMI 1.6 1.89 1.6 1.82 130,000
PMPK 240.87 242 238 239.5 500
PMTFC6 99.9225 99.9 99.9 99.9221 200
PNSC 48.04 49 48 48.86 61,000
POL 507.28 510.5 502.5 503.9 173,500
POWER 9.02 9.75 9 9.24 1,050,500
PPL 217.72 218.7 215.1 215.78 1,452,200
PPP 42.65 42.74 42.15 42.72 14,500
PPVC 4.5 4.75 4.75 4.5 500
PRET 157.27 158 158 158 500
PRL 91.59 96 92.5 92.82 115,500
PRWM 32 32.5 32 32.5 6,000
PSEL 307 322.35 322 322.35 300
PSMC 150.27 156 149.5 152.43 413,500
PSO 280.75 282 275.71 276.49 2,175,500
PTC 20.97 21.63 20.75 21.31 16,075,000
QUET 39.91 41.9 41.5 41.9 3,000
QUICE 9.34 9.85 9.4 9.56 4,321,000
RAVT 2.7 2.78 2.64 2.76 8,500
REDCO 4.3 4.1 4.1 4.1 2,000
REWM 31.6 32 32 32 500
RICL 7.5 7.25 7 7 34,000
RUPL 21.25 21.5 21.5 21.5 500
SAIF 24.02 25 24.25 24.54 92,000
SALT 186 195.3 195 195.3 2,500
SANE 5 4.03 4 4 1,000
SANSM 22.93 21.8 21.79 21.8 1,500
SARC 5.7 6 5.65 6 9,500
SAZEW 20.59 20.84 20.26 20.58 10,500
SBL 2.74 2.85 2.71 2.75 475,000
SCBPL 17 17.25 16.54 16.63 48,000
SCLL 6 6 5.95 5.95 2,500
SCM 14.55 14 14 14 9,000
SEARL 76.52 76 75.5 75.82 6,000
SEL 31.25 31.55 31.5 31.55 1,000
SEPCO 3.15 3.23 3.04 3.08 1,408,500
SEPL 64.1 64 64 64 1,000
SGML 23.7 24.88 23.5 23.84 407,500
SHCI 3.65 4.55 3.21 4 300,000
SHEL 153.34 158.5 153.34 155.05 1,064,900
SHEZ 571 589.99 577.8 589.65 400
SHJS 69.35 72.5 69.5 72.31 14,500
SHSML 21.5 22.5 22.4 22.4 2,500
SIEM 661.73 668 652 659.67 1,300
SILK 2.1 2.2 2.09 2.12 765,000
SING 17.55 17.84 17.84 17.84 500
SITC 190.5 196.99 191 192 10,700
SKFL 10.53 11.14 10.8 10.82 46,000
SKRS 3.36 3.57 3.15 3.47 5,000
SLYT 28.7 30 28.9 28.9 12,000
SMBL 2.6 2.7 2.57 2.63 141,000
SMCPL 8.71 8.71 8.3 8.71 178,500
SMTM 8.1 8.69 7.85 8.69 87,500
SNAI 50.07 52.49 52.4 52.4 2,000
SNBL 7.66 8.13 7.61 8 1,481,000
SNGP 20.08 20.49 19.66 20.13 1,992,000
SPL 14.05 14.6 13.8 14.24 1,149,500
SPLC 2.6 2.75 2.6 2.7 153,000
SRVI 244.44 248 240 240.06 3,700
SSGC 20.26 20.63 20.02 20.34 2,799,500
SSML 8.68 8.93 8.5 8.53 72,000
STCL 9 10 9 9.66 110,000
STML 55 54 53 54 1,000
STPL 7.65 8.4 7.61 8.18 40,000
SURC 88.1 91.99 83.7 89.63 16,000
SZTM 25 25.5 25.5 25.5 500
TATM 33 34.65 33.38 34.65 57,000
TCLTC 34.95 34.99 34 34 59,500
TDIL 9.34 9.64 9.1 9.4 2,500
TELE 5.49 5.7 5.3 5.43 6,087,500
TGL 21.88 22.5 21.67 22.41 318,500
THALL 135.16 136.5 133.5 135.83 27,500
TMFBLTFC2 100 0 0 100 0
TPL 8.49 8.88 8.05 8.28 163,000
TREET 56.24 57 56.2 56.79 18,000
TREI 2.13 2.28 2.16 2.22 37,000
TRG 10.3 10.49 10.07 10.14 2,694,500
TRIPF 204 202.05 201 201.1 6,300
TSMF 3.13 3.21 2.98 3.03 33,000
TSPL 2.78 2.8 2.75 2.75 64,500
UBL 102.48 104 101.5 102.69 381,000
UBLTFC4 101.675 0 0 101.675 0
UCAPM 1.45 1.5 1.4 1.5 44,500
UDPL 15.99 16.24 15.1 15.6 6,000
ULEVER 15000.01 15002 15000 15000.01 20,220
UNIC 8.5 8.25 8.25 8.25 1,000
UVIC 4.07 4.1 3.11 4.1 1,000
WAHN 55 55 54.25 54.25 4,000
WTCL 4.79 4.86 4.6 4.63 771,000
WTL 2.98 3.22 2.98 3.15 12,066,000
WYETH 1380 1389.99 1331 1389.5 800
YOUW 3.64 3.65 3.6 3.65 7,000
ZTL 6 5.66 5.65 5.66 2,000
Total Turnover 361,227,990

Share/Bookmark
Posted by Rashid Malik at 9:05 PM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)