Tuesday, May 28, 2013

KSE EOD Daily Share Price Data - 27/05/2013

For: May 27, 2013
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AATM 2.5 2.71 2.71 2.71 1,000
ABL 69.99 70 68.5 69.75 34,500
ABOT 295 295 294 294.92 1,400
ACPL 136.02 135.85 131.55 133.38 10,500
ADAMS 31.15 32.7 32.7 32.7 10,000
ADMM 37 37 37 37 3,500
ADOS 53.6 56 52.5 52.99 187,000
AGIC 19.5 19.8 19.3 19.42 19,000
AGIL 85 85 84.9 85 3,000
AGL 11.99 12.47 11.66 11.71 82,000
AGSML 7.45 7.9 7.5 7.5 1,000
AGTL 206.75 210 203.05 210 2,400
AHCL 23.47 23.51 23.17 23.35 180,000
AHCL-CMAY 23.52 0 0 23.39 0
AHI 17.5 17.01 16.5 16.9 31,500
AHL 38.41 38.2 37.6 37.73 48,500
AICL 82.06 82.05 79.7 80.06 556,000
AICL-CMAY 82.25 0 0 80.21 0
AKBL 15.82 16.2 15.4 15.64 1,598,000
AKBL-CMAY 15.86 0 0 15.67 0
AKGL 11.5 11 10.71 11 4,000
AKZO 64.85 66.98 64.16 66.4 239,800
ALTN 13 12.13 12 12.11 3,000
AMBL 11.01 11.9 11.85 11.85 1,000
AMTEX 2.82 2.95 2.81 2.89 260,500
ANL 7.14 7.25 6.94 6.98 1,120,500
APL 511.91 525 505.51 520.38 30,100
ARUJ 8 8.5 8.5 8 500
ASL 8.86 9 8.76 8.76 15,500
ASLPS 8.24 8.2 8.2 8.2 10,000
ATBA 339.1 336 324.05 324.05 800
ATIL 42.79 44.92 43 44.92 153,000
ATLH 255 255 249 250.89 9,500
ATRL 196.15 197.5 193 193.65 686,300
ATRL-CMAY 196.59 0 0 194.02 0
BAFL 17.2 17.4 16.76 17.28 1,842,000
BAFL-CMAY 17.24 0 0 17.31 0
BAFLTFC5 101.15 101.15 101.15 101.15 7,000
BAFS 26.41 26.295 26.295 26.295 0
BAHL 29.13 29.65 28.7 29.54 801,500
BAHL-CMAY 29.2 0 0 29.6 0
BAHLTFC2 102.85 0 0 102.85 0
BAPL 15.17 15.5 15.5 15.5 500
BCML 58.7 58 56.54 56.54 4,000
BERG 25.01 25.1 24.53 25 5,500
BGL 6.25 6.1 6.01 6.06 25,000
BIFO 103.0405 101 101 101 2,000
BILF 5.33 5.4 5.4 5.4 1,000
BIPL 7.05 7.05 6.8 6.87 1,159,000
BNWM 75.18 78.75 78.25 78.75 1,500
BOK 7.5 7.5 7.37 7.5 129,000
BOP 11.51 12.18 11.34 11.57 20,657,500
BOPR 2.29 2.58 2.25 2.28 47,388,500
BPL 38.6 39 39 39 500
BROT 3.85 3.8 3.5 3.5 11,000
BRR 3.55 3.51 3.51 3.51 10,000
BWCL 67.25 67.9 64 67.9 3,000
BWHL 33 32.26 32.25 32.26 3,500
BYCO 11.77 11.93 11.21 11.28 3,480,500
CENI 13.32 13 13 13 3,000
CEPB 25.76 26 25.1 25.37 84,000
CFL 25.81 27 26.01 27 2,000
CHAS 10.18 10.3 9.18 9.18 64,500
CHBL 3.03 3.2 3 3 27,000
CHCC 58.53 58.49 57.31 57.8 145,500
CJPL 1.91 2.1 2.1 2.1 500
CLCPS 1.05 1.01 0.98 0.98 38,000
CLOV 69.07 70 70 70 1,000
CML 5.25 5.3 5 5.07 585,500
COLG 1801 1801 1711 1799.5 450
CPL 291.69 292 285.05 290 2,700
CPPL 37.59 37 37 37 1,500
CSAP 40.87 41 40.06 40.88 104,500
CSM 2.1 1.99 1.99 1.99 28,000
CSUML 8.04 8.7 7.7 7.91 867,500
CYAN 60 59.5 57.32 58.3 17,000
DAAG 6.5 7.48 5.5 7.48 8,500
DADX 34.25 35.5 33.5 35.5 1,000
DAWH 59.75 59.6 58.15 58.35 295,000
DBCI 4.79 4.8 4.35 4.38 723,500
DCH 2.81 2.8 2.63 2.69 53,000
DCL 7.63 7.84 7.43 7.52 5,868,500
DEL 2.24 2.22 2.1 2.13 8,500
DFML 4.21 4.36 4.1 4.17 1,456,000
DFSM 3.48 3.5 3.3 3.37 222,000
DGKC 76.5 76.51 75.11 75.68 1,727,000
DLL 63.52 63.6 62.5 62.5 5,500
DNCC 5.69 5.35 5.15 5.25 14,000
DOL 5.69 5.84 5.5 5.6 344,000
DSFL 2.71 2.8 2.65 2.67 789,500
DSIL 5.03 5.1 5 5.03 285,000
DSL 4.96 5.25 4.85 4.94 32,500
DWSM 4.02 4.05 3.6 3.64 227,500
DYNO 38.5 38.5 37.95 38.45 5,500
ECOP 5.97 6.21 5.75 6.12 36,500
EFOODS 144.38 144.8 141.5 142.5 1,356,500
EFUG 92.12 92 90 92 8,000
ELCM 26 25.1333 25.1333 25.1333 0
ELSM 61 61 60 60 1,500
EMCO 4.2 4.19 3.9 4.19 51,500
ENGRO 148.8 149 144.4 144.96 5,665,200
ENGRO-CMAY 149.14 0 0 145.24 0
ENGROTFC 101.0968 0 0 101.0968 0
ENGROTFC2 100.1886 0 0 100.1886 0
EPCL 12.16 12.18 11.85 11.89 1,034,000
EWLA 5.06 5.38 4.75 5.34 5,000
EXIDE 442 442.5 432 438 1,100
FABL 10.54 10.55 10.1 10.11 521,500
FATIMA 23.65 23.94 23.4 23.45 454,000
FCCL 11.62 11.75 11.4 11.46 10,777,500
FCCL-CMAY 11.65 0 0 11.48 0
FCSC 4.48 4.51 4.31 4.35 46,000
FDIBL 1.7 1.78 1.6 1.69 16,500
FECM 3.5 3.45 3.45 3.45 500
FECTC 39.93 40 39 39.38 43,000
FEM 4.2 4.2 4.1 4.2 9,500
FEROZ 99.4 96.9 96 96 1,000
FFBL 40.53 40.72 39.7 39.84 1,107,500
FFBL-CMAY 40.62 0 0 39.92 0
FFC 117.95 117.96 115.03 115.29 2,325,100
FFC-CMAY 118.22 0 0 115.51 0
FFLM 3.25 3.24 3.1 3.11 28,500
FHAM 9.44 9.25 9.25 9.44 300,000
FHBM 10.01 10 10 10 5,000
FIBLM 1.76 1.35 1.3 1.35 2,000
FLYNG 4.42 4.5 4.15 4.3 1,276,500
FNEL 2.7 2.78 2.55 2.61 65,000
FPJM 2.25 2.4 2.3 2.36 21,000
FRCL 6.86 6.8 6.8 6.8 500
FRSM 28.01 27.65 27 27.2 21,500
FUDLM 9.25 9.15 9.05 9.05 12,500
GADT 119.2 120.99 118.05 118.53 66,000
GAIL 5.04 5.15 5 5.15 1,000
GASF 8.07 8.09 7.86 7.89 127,000
GGL 25.66 26 25 25.01 179,500
GHGL 71.85 68.5 68.26 68.38 2,000
GHNI 22.31 22.01 21.2 21.28 139,500
GHNL 7.95 8 7.75 7.99 27,500
GLAXO 79.95 80.06 78 78.82 85,500
GSPM 4 4.21 4 4 57,000
GTYR 37.56 38.2 37.65 37.99 15,500
GUSM 4 4.2 4 4 3,000
GVGL 19.65 20.3 18.75 20.3 1,500
GVGLR 7.8 8 6.8 6.8 72,000
GWLC 11.55 11.35 11.31 11.35 29,500
HABSM 23.96 24 23.81 24 10,500
HADC 2.86 2.85 2.6 2.85 53,000
HAL 24.8 24.75 24.4 24.75 6,500
HBL 102.94 103 101 101.35 163,600
HCAR 38.96 40.48 38.39 39.72 522,500
HICL 12.52 12.45 12.4 12.4 72,500
HINO 102.9 108 103 103 12,500
HINOON 54.15 54.25 52.05 53.5 11,500
HIRAT 17 18 17.9 17.93 5,000
HMB 17.64 17.75 17.5 17.55 92,000
HMIM 3 2.7 2.7 2.7 1,000
HSPI 23.4 23.25 22.31 22.99 2,500
HUBC 60.77 60.39 59 59.18 977,500
HUBC-CMAY 60.91 0 0 59.29 0
HUMNL 33.14 33.75 33.75 33.75 500
HUSI 4.22 4 3.99 4 7,000
HWQS 19.29 20.2 19.1 20.2 23,500
IBLHL 31.01 31 30 30 6,000
ICCT 3.49 3.49 3.11 3.47 3,000
ICI 163.07 165 157.3 159.97 103,900
ICIBL 1.73 1.75 1.6 1.64 333,500
IDEN 5.5 5 4.5 4.79 233,500
IFSL 11.85 11.9 11.9 11.9 1,000
IGIBL 2.2 2.42 2.15 2.28 2,964,500
IGIIL 135 133.1 133.1 133.1 500
ILTM 740 703 703 703 400
INDU 315 315.01 315 315 1,600
INIL 38.88 39 38.25 38.25 55,500
INKL 5.66 6 4.75 6 56,000
ISL 16.03 16.29 15.6 15.66 171,500
JATM 4.6 4.5 4.5 4.5 3,000
JDMT 64.06 64.1 64.1 64.1 1,000
JDWS 99.42 104.39 102 104.04 10,700
JLICL 91.5 91 90.01 91 1,000
JOPP 10.58 10.85 9.9 10.85 5,000
JPGL 3.16 3.29 3.01 3.07 1,034,000
JSBL 4.75 4.8 4.51 4.61 230,500
JSCL 12.32 12.39 11.88 11.94 3,555,000
JSGCL 32 31.53 31.52 31.52 3,000
JSGF 11.97 11.9 11.5 11.83 49,000
JSIL 7.01 7 6.9 6.96 335,000
JVDC 82.43 80.1 80.1 80.1 0
KAPCO 61.56 62.5 59.5 59.99 288,000
KAPCO-CMAY 61.7 0 0 60.1 0
KASBB 1.96 1.97 1.91 1.93 131,000
KASBSL 6.1 6.24 6 6.23 15,500
KCL 11.8 12.4 11.3 12.2 3,000
KESC 6.81 6.81 6.46 6.5 3,608,000
KOHC 80.25 80.51 79.2 79.8 98,500
KOHP 5.32 5.65 5.1 5.2 84,000
KOHS 15.33 15.062 15.062 15.062 0
KOHTM 11.65 11.6 11.5 11.5 13,000
KOIL 3.08 3.11 2.98 3.06 62,500
KOSM 6.05 6.33 6 6.01 4,000
KSBP 75.3 75.32 74.07 74.08 6,500
KTML 18.1 18 17.75 17.75 28,500
LOTCHEM 8.1 8.2 7.82 7.85 4,882,500
LPCL 8.02 8 7.69 7.73 3,298,000
LUCK 177.53 178.8 175.01 177.49 511,800
LUCK-CMAY 177.93 0 0 177.83 0
MACFL 25.53 25.6 25.2 25.2 9,000
MARI 146.73 146.5 140.71 142.72 270,000
MBF 12.65 12.4 12.03 12.34 271,000
MCB 266.38 267.99 255.5 256.83 526,400
MCB-CMAY 266.98 0 0 257.32 0
MEBL 29.22 29 28.02 28.18 26,000
MFFL 403.5 405 385 401.46 2,800
MIRKS 41 40.01 39.15 39.18 1,500
MLCF 20.99 21.26 20.25 20.38 9,187,000
MODAM 1.7 1.73 1.7 1.7 29,000
MQTM 21.94 21.25 21.25 21.25 1,000
MRNS 60.49 61 59.22 59.28 12,000
MSOT 26.05 25.55 25.5 25.5 6,000
MTIL 3 3.1 3 3.01 28,500
MTL 515.62 525 510 516.01 21,000
MUREB 332.84 330 316.25 316.4 3,200
MWMP 3 3.1 2.8 3.1 40,000
MZSM 3.79 3.75 3.75 3.75 2,000
NATF 380 380 379 379 500
NBP 43.35 43.65 42 42.24 2,930,500
NCL 53.46 53.85 52.62 52.91 2,949,000
NCPL 30.37 31 29.5 30.09 431,500
NESTLE 6600 6700 6700 6700 20
NETSOL 25.72 25.76 24.8 25.16 621,500
NEXT 5.2 5.68 5.19 5.68 23,000
NIB 2.45 2.5 2.35 2.37 4,140,000
NICL 4.36 4.37 4.15 4.32 364,500
NML 95.72 95.65 93.55 94.45 1,296,000
NONS 26.93 28.27 27.5 28.17 21,000
NOPK 39 37.12 37.12 37.12 500
NPL 30.54 30.54 29.75 29.93 533,000
NPSM 13.4 14.3 14.3 14.3 500
NRL 239.32 238 230 232.79 76,900
OGDC 231.03 235 228.12 231.12 472,400
OLPL 18 18.19 17.6 17.6 25,000
OLSM 4 3.87 3.5 3.74 16,000
OTSU 42.6 42.45 41.06 42.45 1,000
PACE 4.49 4.6 4.26 4.31 5,500,500
PAEL 16.85 17.85 17.25 17.85 3,079,500
PAKRI 22.9 23.1 21.87 22.07 585,500
PAKT 120 121 118.75 121 4,500
PASL 3.22 3.3 3.12 3.15 443,000
PASM 5.14 5.01 4.82 5 78,500
PECO 44.49 46.71 46 46 3,500
PEF 11.6 11.5 11 11.42 1,100,500
PGF 23.01 22.85 21.86 21.99 238,000
PIAA 6.99 7.15 6.5 6.62 2,813,000
PICT 201.01 200 197.55 198.01 1,700
PIF 10.62 10.7 9.75 10.44 472,000
PIL 6.9 7.25 6.75 6.76 3,500
PINL 7.4 7.5 7.5 7.5 1,000
PIOC 28.46 29.59 28 29.1 1,943,000
PKGI 12.83 12.25 12 12 5,500
PKGP 26.37 26.99 25.06 25.07 5,054,000
PKGS 230.9 227.93 226 226.5 2,500
PMI 1.82 1.89 1.81 1.81 31,500
PMPK 239.5 245.75 231 237.67 8,200
PMRS 60.99 59.95 57.95 59.88 2,000
PMTFC6 99.9221 99.9 99.9 99.9218 200
PNSC 48.86 48.79 48 48.73 27,000
POL 503.9 505 495.01 498.79 273,200
POWER 9.24 9.35 8.9 8.95 69,500
PPL 215.78 216 211 211.98 2,256,600
PPP 42.72 42.5 42.01 42.5 3,000
PPVC 4.5 4.55 3.5 4.06 10,000
PRET 158 159.99 159.85 159.99 1,000
PRL 92.82 92.2 90.1 90.73 71,000
PRWM 32.5 32.5 32 32 1,000
PSEL 322.35 338.46 338 338.46 500
PSMC 152.43 157 146.75 151.8 173,000
PSO 276.49 275.7 263.4 264.82 4,157,600
PSYL 18.02 18.85 17.9 18.85 2,500
PTC 21.31 21.35 20.61 20.79 7,853,000
QUET 41.9 43.99 43.99 43.99 10,000
QUICE 9.56 9.69 9.25 9.29 1,954,500
RAVT 2.76 2.7 2.65 2.7 11,500
REDCO 4.1 4.5 4.01 4.4 10,500
REWM 32 31.89 30.6 31.89 2,000
SAIF 24.54 24.5 24 24.26 21,000
SANSM 21.8 21.9 20.71 21.9 1,500
SAPL 459.74 436.76 436.76 436.76 100
SARC 6 6.45 5.6 6.43 6,500
SASML 14 15 15 15 500
SAZEW 20.58 20.75 20.25 20.75 5,000
SBL 2.75 2.77 2.65 2.68 104,500
SCBPL 16.63 16.99 16.6 16.61 31,500
SCLL 5.95 6 6 6 1,500
SCM 14 14.5 14 14.42 27,500
SEARL 75.82 75.5 74 74.2 47,500
SEL 31.55 31 30.7 30.7 2,500
SEPCO 3.08 3.1 2.95 2.97 1,102,000
SEPL 64 64 62 62.5 3,500
SGML 23.84 23.75 22.9 23.32 55,500
SGPL 3.5 3.25 2.83 3.25 4,000
SHCI 4 3.95 3.6 3.79 51,500
SHEL 155.05 160.5 154.1 158.85 1,444,000
SHEZ 589.65 571 571 571 100
SHJS 72.31 75.92 72.95 75.92 17,000
SHSML 22.4 22.5 22.5 22.5 3,000
SIEM 659.67 655 641.01 645.03 1,100
SILK 2.12 2.12 2.05 2.06 1,430,500
SING 17.84 18 17.21 18 19,000
SITC 192 192 190 191.5 5,800
SKFL 10.82 10.93 10.75 10.8 6,500
SKRS 3.47 3.75 3.75 3.75 1,000
SLYT 28.9 28.56 27.61 27.89 9,500
SMBL 2.63 2.64 2.46 2.51 381,000
SMCPL 8.71 9 8.23 8.88 188,500
SMTM 8.69 8.45 8.01 8.25 19,000
SNAI 52.4 50 49.78 49.79 7,000
SNBL 8 8.24 7.8 7.85 1,156,000
SNGP 20.13 20.69 19.91 20.03 4,319,500
SPL 14.24 14.1 13.82 13.87 140,000
SPLC 2.7 2.78 2.64 2.68 138,500
SPLCTFC3 51.5 50 50 50 10,400
SRVI 240.06 239 237 237 2,300
SSGC 20.34 20.8 19.99 20.05 2,124,500
SSIC 6.15 6.25 6.25 6.25 7,000
SSML 8.53 8.75 8.4 8.56 22,500
STCL 9.66 9.8 9.74 9.8 14,000
STJT 36 34.7 34.55 34.55 5,000
STPL 8.18 8.19 8 8.05 17,000
SURC 89.63 88 86.25 88 1,500
TATM 34.65 35.25 35.25 35.25 1,000
TDIL 9.4 9.4 9.1 9.15 8,500
TELE 5.43 5.5 5.28 5.32 2,158,000
TGL 22.41 22.25 21.84 21.96 129,500
THALL 135.83 135 131.5 132.09 35,000
TMFBLTFC2 100 0 0 100 0
TPL 8.28 8.4 8 8.16 18,500
TREET 56.79 57 56.21 56.78 25,000
TREI 2.22 2.19 2.13 2.16 27,500
TRG 10.14 10.25 9.88 9.93 2,495,500
TRIBL 2.12 2.12 2.01 2.01 5,000
TRIPF 201.1 198.99 196.3 197 6,400
TRSM 2.5 2.55 2.45 2.5 2,000
TSMF 3.03 3.01 3 3 6,000
TSPL 2.75 2.75 2.48 2.52 49,000
UBL 102.69 102.85 100 100.18 339,500
UBLTFC4 101.675 0 0 101.675 0
UDPL 15.6 15.86 15.15 15.86 4,500
ULEVER 15000.01 15000.06 15000 15000.02 4,540
UVIC 4.1 4 3.99 4 1,000
WTCL 4.63 4.73 4.55 4.6 524,500
WTL 3.15 3.29 3.09 3.12 8,437,000
YOUW 3.65 3.46 3.46 3.46 1,000
Total Turnover 234,864,810

Share/Bookmark
Posted by Rashid Malik at 1:54 PM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)