Friday, May 31, 2013

KSE EOD Daily Share Price Data - 30/05/2013

For: May 30, 2013
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
ABL 68.85 69.5 68.6 68.77 212,500
ABOT 295 298 290 292 1,500
ACPL 131.02 132.5 128.4 132.37 18,000
ADAMS 35.8 37.59 37.59 37.59 1,500
ADOS 58.36 61.27 58.25 58.5 379,000
AGIC 21.44 22.51 21.25 22.51 155,500
AGIL 84.26 85.99 84.05 85.99 1,000
AGL 11.81 12.35 11.99 12.2 31,500
AGTL 213 210 207 207.75 600
AHCL 23.55 24.15 23.52 23.74 904,500
AHCL-CMAY 23.58 0 0 23.74 0
AHI 18.1 19.1 18.19 19.05 68,500
AHL 37.82 39.6 38.1 39.48 192,000
AHTM 19 18.01 18.01 18.01 500
AICL 82.82 85.5 82.5 84.55 1,475,500
AICL-CMAY 82.91 0 0 84.55 0
AKBL 15.28 15.75 15.29 15.55 2,440,500
AKBL-CMAY 15.3 0 0 15.55 0
AKGL 11.9 12 11 12 6,500
AKZO 67.96 68.89 67.6 67.99 99,300
ALICO 28.95 30.39 30.35 30.39 1,000
ALNRS 50.6 52.9 51 52.9 16,000
ALTN 12.75 12.74 12.06 12.2 3,500
AMBL 12.16 11.85 11.16 11.16 53,500
AMTEX 2.98 3.35 3.05 3.21 3,549,500
ANL 7.14 8.07 7.19 7.98 15,513,500
ANSM 8.98 8.8 8.8 8.8 0
APL 528 530 521 525.44 21,500
ASL 8.81 8.95 8.7 8.7 50,500
ASLPS 8.25 8.25 8.11 8.11 15,000
ATBA 333.76 337.5 337.49 337.5 300
ATIL 47.18 47.65 46.5 46.67 11,500
ATLH 254.25 264 256.9 261.74 17,900
ATRL 194.26 196.49 193.05 194.28 468,400
ATRL-CMAY 194.48 0 0 194.28 0
BAFL 17.8 17.95 17.5 17.59 2,435,000
BAFL-CMAY 17.82 0 0 17.59 0
BAHL 29.06 29.25 28.5 29 306,000
BAHL-CMAY 29.09 0 0 29 0
BAHLTFC2 102.85 0 0 102.85 0
BAPL 15.29 15.35 15.35 15.29 4,000
BCML 56.61 59.38 58 58 1,000
BERG 25.01 25.35 25.01 25.23 15,500
BFMOD 4.5 4.57 4.57 4.57 2,000
BGL 6.21 6.49 6.15 6.25 4,500
BHAT 308 307 300 300 600
BIFO 99 102 100 100 3,500
BILF 5.5 5.6 5 5.25 6,500
BIPL 6.8 7.24 6.75 7.07 5,046,500
BNWM 79.74 82.5 79.1 79.1 10,500
BOK 7.36 7.59 7.32 7.53 209,000
BOP 12.8 13.8 13 13.8 22,246,500
BOPR 3.16 4.16 3.21 4.16 83,538,000
BPL 39 39.74 38.61 39.7 5,500
BROT 3.95 3.8 3.75 3.76 7,500
BRR 3.52 3.65 3.4 3.54 31,000
BWCL 61.75 63 60 60 2,000
BYCO 11.5 11.98 11.56 11.86 6,224,000
CECL 21 20.55 20.55 20.55 0
CENI 13.25 13.5 13.38 13.44 9,500
CEPB 26.9 27.6 26.68 27.47 226,000
CHAS 9.48 10.15 9.4 10.1 23,500
CHBL 3.08 3.4 3 3.35 219,500
CHCC 58.08 59.05 58.41 58.53 98,000
CJPL 2 2.3 1.9 2 33,500
CLCPS 1.01 1.24 1 1.2 524,000
CLOV 69.25 70.98 69 69.13 8,000
CML 5.04 5.42 5.12 5.25 1,307,000
COLG 1850 1899 1760 1849.99 1,450
COTT 2.75 2.8 2.7 2.8 12,000
CPAL 7 6 6 6 500
CPL 289 293.99 290 293 2,600
CPMFI 8.5 8.63 8.45 8.63 37,500
CPPL 38.57 39.9 38.79 39.26 102,500
CRTM 18.2 19.1 18.74 19.1 13,500
CSAP 39.46 40.5 39.59 39.88 237,500
CSM 2.02 2.19 1.85 2.16 79,500
CSUML 7.65 8.2 7.6 7.94 201,500
CWSM 7.25 7 6.5 7 1,000
CYAN 58.24 59 58 58.5 10,500
DAAG 8.39 7.48 7.4 7.44 1,500
DADX 35.5 35.5 35.5 35.5 4,500
DAWH 58.52 60.4 58.41 59.7 887,000
DBCI 4.61 4.6 4.35 4.54 702,500
DCH 2.97 3.02 2.9 2.91 1,026,000
DCL 8.68 8.78 8.26 8.36 8,187,000
DEL 2.2 2.5 2.2 2.42 164,000
DFML 5.39 5.9 5.4 5.44 10,186,500
DFSM 4.1 4.35 3.82 3.96 2,167,000
DGKC 78.37 79.2 78 78.14 1,966,500
DINT 60.5 62.99 59.5 62.99 6,000
DKTM 7.15 7.1 6.8 6.85 3,500
DLL 62 65 62 64.3 16,000
DMTX 10.1 10.3 10.3 10.3 1,000
DNCC 5.11 5.45 5.2 5.2 6,000
DOL 5.71 6.17 5.75 5.92 2,288,500
DREL 300 300 300 300 1,000
DSFL 3.26 3.49 3.2 3.21 11,969,000
DSIL 5.06 5.4 5.15 5.22 1,080,000
DSL 4.9 5 4.87 4.92 37,000
DSML 9.25 9 9 9 500
DWAE 4.2 4.5 4 4.04 89,500
DWSM 4.42 5.42 4.55 5.4 1,429,500
DWTM 13 14 14 14 4,500
DYNO 38.75 40.3 39 40.2 20,500
ECOP 6.16 6.23 5.75 5.97 15,500
EFOODS 154.21 156.7 151.25 151.96 4,010,000
EFUG 99.2 100 96.55 96.55 12,000
EFUL 82.8 85.49 84.01 84.01 3,000
ELCM 22.8 21.66 21.66 21.66 0
ELSM 60 61 61 61 3,500
EMCO 4.15 4.2 4 4.15 20,000
ENGRO 147.47 149.8 147.4 148.33 4,615,800
ENGRO-CMAY 147.64 0 0 148.33 0
ENGROTFC 101.0968 0 0 101.0968 0
ENGROTFC2 100.1886 0 0 100.1886 0
EPCL 13.02 14.02 13.41 13.52 15,579,500
EWLA 5.61 6.49 6.16 6.28 5,500
EXIDE 445 450 450 450 300
FABL 10.03 10.37 10.14 10.28 871,500
FANM 4.5 4.5 4.5 4.5 2,500
FASM 106 105.5 104 104 3,000
FATIMA 23.51 23.91 23.4 23.54 1,236,000
FCCL 11.99 12.15 11.8 11.82 8,944,500
FCCL-CMAY 12 0 0 11.82 0
FCSC 4.67 5.05 4.62 4.81 675,500
FDIBL 1.75 2.1 1.8 1.97 146,000
FECM 3.44 3.62 3.5 3.62 1,000
FECTC 39.65 39.99 39.5 39.55 32,000
FEM 4.15 4.25 4.05 4.07 86,500
FEROZ 98.83 98.9 95 97 7,000
FFBL 40.27 40.87 40 40.6 1,008,500
FFBL-CMAY 40.32 0 0 40.6 0
FFC 116.69 117.55 115.85 116.07 2,571,300
FFC-CMAY 116.82 0 0 116.07 0
FFLM 3.25 3.35 3.07 3.35 6,500
FHAM 9.3 9.7 9.35 9.7 27,500
FHBM 9.97 10.05 10.05 10.05 1,500
FLYNG 4.56 4.66 4.3 4.45 1,245,500
FML 37.71 37.52 37.52 37.52 0
FNBM 5.89 5.9 5.7 5.89 40,000
FNEL 2.85 3.39 2.84 3.18 491,500
FPJM 2.52 2.63 2.5 2.51 67,000
FPRM 13.5 13 12.61 13 16,000
FRCL 6.75 6.75 6.7 6.75 5,000
FRSM 26.51 26.76 26 26.5 68,500
FTSM 1.5 1.49 1.41 1.49 2,500
FUDLM 9.69 9.5 9.1 9.1 11,500
FZCM 105 99.75 99.75 99.75 500
GADT 126.48 129 126.61 128.09 80,500
GAIL 5.13 5.25 5.1 5.2 24,500
GAMON 5.56 6.24 5.25 5.74 151,000
GASF 8 8.15 8 8.13 81,000
GATM 22.7 22.75 22.3 22.7 28,000
GGL 25.61 26.25 25.5 25.94 95,000
GHGL 69 68.99 66 66.87 5,500
GHNI 21.86 22.1 21.4 22.1 28,000
GHNL 8.6 8.78 8.35 8.37 75,500
GLAT 12 13 13 13 2,000
GLAXO 86.89 91.23 91.23 91.23 77,500
GLPL 372.75 389.99 389.99 389.99 1,000
GRAYS 42.15 42.5 42.15 42.15 3,000
GSPM 4.06 4.75 4.25 4.64 33,000
GTYR 39 40 38.9 39.33 88,000
GUSM 4.02 4.6 4.01 4.54 32,000
GUTM 9.19 10.19 9.99 10.19 3,500
GVGL 20.2291 21.23 19.22 19.74 17,500
GVGLR 7.03 7.15 6.98 7.03 76,000
GWLC 11.49 11.55 11.29 11.37 59,000
HABSM 23.82 24 23.79 23.84 16,000
HADC 3.04 3.07 2.85 2.99 56,000
HAFT 29.52 30.99 30.99 30.99 500
HAL 24.5 24.6 24.3 24.41 1,500
HBL 102.45 103.2 101.75 102.92 106,400
HCAR 40.91 41.79 40.61 40.79 135,500
HICL 12.73 12.75 12.33 12.46 118,000
HINO 107.29 112.65 109.99 112.65 10,500
HINOON 53.98 55.5 53.6 55 20,000
HIRAT 18 19 17.25 17.25 19,000
HMB 17.78 18 17.42 18 197,000
HMIM 2.7 3 2.9 3 1,500
HSPI 22.95 24.09 23 24.09 21,000
HUBC 60.82 61.7 60.7 61.6 1,020,000
HUBC-CMAY 60.89 0 0 61.6 0
HUMNL 36.5 38.3 36.5 37.53 84,000
HWQS 21.32 21.5 21 21.16 4,000
IBFL 56.18 56.98 54.4 54.58 25,500
IBLHL 33.07 34.72 34.72 34.72 14,500
ICCT 3.58 3.39 3 3.35 11,500
ICI 172.25 180.45 170.5 175.61 394,200
ICIBL 1.76 1.9 1.71 1.88 714,500
IDEN 4.71 5.37 4.9 5.02 63,000
IDRT 10.5 9.62 9.61 9.61 1,500
IDYM 557.75 535 530 530 500
IGIBL 2.19 2.37 2.18 2.32 2,220,000
IGIIL 134.45 141.17 133.5 140.76 110,500
ILTM 728.25 750 700 737.5 800
INDU 330.75 347.28 332 347.28 20,100
INIL 40.19 40.85 39.8 39.91 98,500
INKL 5.61 6.19 5.25 5.53 16,000
ISIL 169.482 161.01 161.01 161.01 500
ISL 15.7 16.5 15.66 16.08 594,000
ISTM 14.76 15.2 15.2 15.2 500
JDWS 101.33 103.5 101.02 102 4,300
JOPP 10.33 10.99 10.2 10.93 26,500
JPGL 3.17 4.08 3.21 3.83 21,960,000
JSBL 4.53 5.24 4.59 5.14 6,146,500
JSCL 12.18 13.18 12.3 13.18 19,883,500
JSGCL 31.01 32.56 31.99 32.56 15,500
JSGF 11.46 11.62 11.35 11.6 81,000
JSIL 7.23 8.23 7.38 8.23 4,705,000
KAPCO 60.86 62 60.02 61.69 339,500
KAPCO-CMAY 60.93 0 0 61.69 0
KASBB 1.9 2.2 1.92 2.18 2,140,500
KASBSL 6.22 6.4 6.11 6.4 110,500
KCL 13.94 14.94 14.5 14.94 19,500
KESC 6.7 7.26 6.83 7.08 20,608,000
KML 16.78 16.94 16 16.44 11,500
KOHC 76.62 79 75.49 78.08 1,024,000
KOHE 33 34 33.4 34 515,000
KOHP 5.27 5.75 5.4 5.59 644,000
KOHS 14.792 15.2 13.8 14.5 48,500
KOHTM 11.28 11.65 11.49 11.65 3,000
KOIL 3.13 3.32 3 3.3 721,500
KOSM 6.25 6.39 6.04 6.39 1,500
KSBP 74 73.87 73.87 73.87 1,000
KTML 18 18.2 17.8 17.94 256,500
LATM 5.6 5.99 5.99 5.99 500
LEUL 5.05 5.05 4.44 4.91 4,500
LIBM 181 190.05 190.05 190.05 0
LINDE 163.22 168.99 161 163.66 300
LMSM 4.39 3.6 3.6 3.6 5,000
LOTCHEM 7.94 8.19 7.95 8.03 7,890,500
LPCL 8.17 8.33 8.02 8.09 3,892,000
LUCK 178.2 181 177.05 179.2 1,292,300
LUCK-CMAY 178.4 0 0 179.2 0
MACFL 25.37 25.26 25 25.05 72,000
MARI 157.34 164 158 159.82 494,500
MBF 12.6 12.66 12.55 12.63 13,000
MCB 266.06 266.5 260.1 261.33 1,073,900
MCB-CMAY 266.36 0 0 261.33 0
MDTL 5.2 5.39 5.2 5.2 7,500
MEBL 28.85 29.9 28.8 29.54 120,000
MEHT 99.85 104.84 99 104.84 90,200
MFFL 433.19 454.84 449 454.84 11,200
MFTM 3 3.25 3 3 29,000
MIRKS 39.75 40 39.99 40 8,500
MLCF 21.11 21.7 21.11 21.34 8,898,500
MODAM 1.7 1.7 1.7 1.7 5,000
MQTM 22.12 22.5 22 22.5 1,500
MRNS 59.21 60 58 60 10,000
MTIL 3 3 3 3 18,500
MTL 519.75 521.5 516.5 516.73 10,100
MUBT 4 4.08 3.8 4 8,500
MUREB 291.39 301.4 277.01 300 2,400
MWMP 5.1 5.98 4.6 4.8 478,000
MZSM 3.67 4.25 3.5 4.04 66,000
NAGC 66.4 64.99 63.5 64.95 2,500
NATF 377 381 373.5 374 13,400
NBF 5.6 5.63 5.62 5.62 16,500
NBP 42.57 43 42.44 42.51 4,313,500
NCL 54.78 55.9 54.46 55.53 4,279,000
NCPL 30.83 31.5 30.51 30.88 1,093,000
NESTLE 6600 6700 6500 6542 560
NETSOL 25.96 26.95 26.15 26.32 1,175,000
NEXT 5.35 5.39 5.05 5.29 18,500
NIB 2.42 2.73 2.36 2.65 20,950,000
NICL 4.37 4.65 4.36 4.5 2,522,500
NML 96.53 98.99 95.55 97.62 5,059,000
NONS 26 27.3 25.5 26.5 88,000
NPL 30.36 31.87 30.31 31.61 809,000
NRL 232.65 242.89 233 239.21 318,300
OGDC 238.84 243 238.07 241.98 578,300
OLPL 17.9 17.95 17.51 17.9 24,500
OLSM 3.75 3.98 3.98 3.98 1,000
OTSU 42.45 43 42.25 42.4 14,500
PACE 4.93 5.22 4.91 4.96 15,692,500
PAEL 19.75 20.75 19.21 19.91 2,093,000
PAKD 77.5 79.5 79.49 79.5 1,500
PAKRI 23.18 24.19 23.26 23.62 2,503,000
PASL 3.26 3.85 3.3 3.64 4,668,500
PASM 5.4 6 5.35 5.6 49,000
PCAL 55 55.5 55 55.5 6,500
PEF 12 12.2 11.82 12 873,500
PGCL 145.56 152.83 145 152.83 3,600
PGF 22.71 23.79 22.2 23.54 1,007,500
PIAA 7.02 8.02 7.3 8.02 13,634,000
PIF 10.75 11.15 10.4 10.89 979,500
PIL 7.38 8.15 7.75 7.75 20,500
PINL 7.7 8.19 7.51 7.8 60,500
PIOC 29.39 30.6 29 29.77 3,566,500
PKGP 24.33 25.54 24.12 25.54 4,072,000
PKGS 223.34 234.5 223 230.03 114,500
PMI 1.76 1.84 1.77 1.78 47,000
PMPK 222.72 229.9 224 229.5 4,300
PMRS 59.88 59.85 56.89 59.8 3,000
PMTFC6 99.9351 0 0 99.9351 0
PNGRS 2.84 3.25 3 3.03 18,500
PNSC 49.76 50 48.95 49.8 49,000
POL 506.7 512 501.9 507.76 577,600
POWER 9.03 9.1 8.9 9.01 39,000
PPL 217.29 219.99 214.76 217.33 3,289,400
PPP 42.1 42.38 41.75 42.34 8,500
PPVC 4.29 5.25 4.5 5.25 26,000
PRET 155 161 161 161 1,000
PRL 92 93 91.05 91.98 74,000
PRWM 31.75 33 32.25 32.51 8,000
PSEL 373.14 390 390 390 100
PSMC 155 158.1 153.4 155.49 357,000
PSO 278.44 292 276.1 289.58 8,039,800
PTC 20.91 21.95 20.76 21.6 45,891,000
QUET 43.96 46.15 44.9 45.89 3,500
QUICE 10.09 10.24 9.81 9.92 2,409,500
RAVT 2.65 2.88 2.71 2.85 40,500
REDCO 4.25 4.3 4 4.25 43,500
REST 29 30.4 27.55 28.98 1,000
REWM 31 30.5 29.75 29.76 9,000
RICL 7.44 7.54 7.16 7.42 1,500
RUPL 21.5 22.57 22.57 22.57 1,500
SAIF 24.39 25 24.5 24.89 46,000
SALT 203.67 204 204 204 2,000
SANE 5 5.5 5.5 5.5 500
SANSM 20.81 21.84 19.77 21.84 5,500
SASML 16.9 17.9 17.5 17.7 1,500
SAZEW 20.99 21 20.8 20.8 6,500
SBL 2.85 3.28 2.86 3.19 11,957,500
SCBPL 16.5 16.5 16.06 16.35 15,500
SCLL 6.08 5.92 5.5 5.75 90,500
SCM 14.1 14.35 14.35 14.35 10,000
SEARL 77.4 79 77.6 77.92 48,000
SEL 32 32.5 30.85 32.5 1,500
SEPCO 3.17 4.09 3.22 3.89 21,601,000
SEPL 62.75 63.99 62.1 63.9 3,000
SGML 24.43 25.65 24.01 25.65 262,000
SGPL 3.17 3.87 3.35 3.62 150,000
SHCI 3.51 3.45 3.45 3.45 5,000
SHEL 160.03 161.5 158 158.79 444,100
SHEZ 621.7 652.78 649 652.78 1,200
SHFA 45 47 47 47 500
SHJS 71.97 75.56 73 73 20,500
SHNI 8 8.9 8.9 8.9 500
SHSML 20.43 20 19.5 19.7 5,500
SIBL 3 3 3 3 60,000
SIEM 640.1 649 640.1 646.5 1,650
SILK 2.11 2.46 2.12 2.37 7,375,000
SING 17.11 18 17.25 17.7 20,500
SITC 193.24 200.9 194 196 23,400
SJTM 9 8.5 8.5 9 1,500
SKFL 11.56 12.56 11.45 12.56 515,000
SKRS 3.95 4.3 3.26 3.51 25,000
SLCL 3.49 3.45 2.95 3.35 2,500
SLYT 28.99 29.8 29 29.33 31,000
SMBL 2.56 2.95 2.52 2.87 2,870,500
SMCPL 8.9 8.75 8.5 8.61 78,000
SMTM 8.52 8.5 8.26 8.26 11,500
SNAI 50.27 51.89 51.8 51.85 2,000
SNBL 8.12 8.15 8 8 313,500
SNGP 21.31 22.22 21.25 22 7,478,000
SPL 13.95 14.4 14 14.06 613,500
SPLC 2.69 2.75 2.65 2.7 377,000
SPLCTFC3 50 0 0 50 0
SRVI 253.3 255.99 252 252 4,300
SSGC 20.92 21.19 20.75 20.91 2,594,000
SSIC 6.27 6.21 6 6 38,000
SSML 8.83 9.25 9 9.02 113,500
STCL 10.79 11 11 11 20,500
STJT 35.87 37.66 35.5 37.66 7,500
STPL 8.11 8.45 8.05 8.17 16,000
SURC 88 85 85 85 1,000
SUTM 209.01 200 200 200 500
TATM 34 34 33.25 33.58 5,000
TCLTC 34 35.6 34 35.6 6,000
TDIL 9.24 9.58 9.25 9.29 14,000
TELE 5.45 6.19 5.4 5.94 31,466,500
TGL 23.09 23.49 22.5 22.79 389,500
THALL 134.08 136 133.01 135.35 31,500
TMFBLTFC2 100 0 0 100 0
TPL 8.1 8.3 7.76 8.07 85,000
TREET 57.94 59 57.5 58.18 120,500
TREI 2.43 2.63 2.5 2.52 329,500
TRG 11.19 11.27 10.8 10.88 13,543,500
TRIBL 2.3 2.77 2.35 2.6 78,000
TRIPF 203.1 204.5 200.21 204.15 10,700
TRPOL 2.22 2.46 2.07 2.15 111,000
TRSM 2.5 2.69 2.69 2.69 500
TSMF 3.2 3.1 2.95 3.1 47,500
TSPL 2.8 3.45 2.65 3.22 1,938,500
UBL 103.34 106.54 103.5 105.37 1,788,000
UBLTFC4 101.675 0 0 101.675 0
UCAPM 1.82 1.8 1.6 1.77 60,500
UDPL 15.06 15.8 15.67 15.7 10,500
ULEVER 15000.41 15000.05 15000 15000.02 5,700
UNIC 8.4 9.19 8.9 9 11,500
UPFL 5000 5000 5000 5000 40
WAHN 58 60.3 58.55 58.75 9,000
WTCL 4.54 4.84 4.6 4.74 2,294,000
WTL 3.17 3.52 3.2 3.4 32,222,000
WYETH 1350 1417 1390 1417 450
YOUW 3.6 4.47 3.59 4.23 170,000
ZAHT 14.5 14.5 14 14.1 66,500
ZTL 5.6 5.75 5.74 5.75 1,000
Total Turnover 637,522,150

Share/Bookmark
Posted by Rashid Malik at 3:21 PM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)