Friday, July 5, 2013

KSE EOD Daily Share Price Data - 04/07/2013

For: July 04, 2013
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AABS 105 105 105 105 5,000
ABL 71.5 74.49 72 73.53 360,500
ABOT 350 367.5 352 357.99 9,300
ACPL 132.59 138.2 134.49 135.83 66,500
ADMM 39.75 38 38 38 2,000
ADOS 76.14 77.5 74.51 74.56 18,500
AGIC 19.95 19.5 19.49 19.5 3,000
AGIL 77 78 77.5 78 30,500
AGL 11.48 12 11.49 11.61 47,500
AHCL 23.08 23.65 23.25 23.37 344,000
AHL 39.65 41.48 39.4 40.63 380,500
AHTM 21.5 22.57 22.57 22.57 2,500
AICL 80.43 82.7 80.81 81.39 478,000
AICL-CJUL 81.13 0 0 82.01 0
AKBL 15.57 16 15.51 15.73 677,500
AKZO 61.5 64.57 61.5 64.56 57,500
ALQT 15 16 16 16 500
ALTN 15.36 16.36 16.36 16.36 61,000
AMTEX 3 3.14 2.95 2.98 145,500
ANL 6.7 6.92 6.65 6.71 1,544,500
APL 582.26 585 571 572.25 10,050
ARPAK 14 14 14 14 3,500
ARUJ 8.0014 8.5 8.5 8.5 500
ASL 9.15 9.35 9.05 9.05 135,000
ASLPS 8.01 8.01 7.75 8 2,000
ATBA 343 342 340 342 400
ATIL 46.45 47 46.01 46.98 15,000
ATLH 194.75 194 192.2 192.21 500
ATRL 178 186.9 178.6 186.9 863,800
ATRL-CJUL 179.54 0 0 188.32 0
BAFL 18.93 19.28 18.81 18.86 4,602,500
BAHL 29 30.4 29 29.39 1,342,000
BAHL-CJUL 29.25 0 0 29.61 0
BAPL 15.3 15 14.51 15 5,000
BCL 41.96 44.05 43.95 44.05 1,000
BCML 59.75 62.1 60 62.1 1,500
BERG 24.49 24.95 24.25 24.28 35,500
BGL 5.98 6.25 5.55 6.15 55,000
BHAT 330 324 313.5 314 8,000
BILF 5 5.15 4.95 5.14 15,000
BIPL 6.64 6.79 6.59 6.63 2,692,500
BOK 7.82 7.46 7.4 7.46 6,000
BOP 13.41 13.9 13.26 13.68 7,735,000
BPBL 6.1 6 5.81 5.95 5,000
BPL 38.5 40 38.55 39.7 39,000
BROT 4.05 4.32 3.91 4.03 90,000
BRR 3.65 4 3.8 3.8 48,500
BTL 117.98 119.5 118 118 6,400
BUXL 13.8 14.05 13.9 14.05 3,000
BWHL 50.8344 53.37 52 52.58 2,000
BYCO 10.68 11.29 10.72 11.16 9,152,000
CECL 14 13.9 13.9 13.9 0
CENI 14 14.1 14 14 1,500
CEPB 27.61 28.99 27.23 28.99 364,000
CHBL 3.52 3.6 3.41 3.48 37,000
CHCC 62.48 64.45 62.96 63.51 505,500
CJPL 1.88 1.92 1.71 1.75 2,000
CLCPS 1.65 1.7 1.57 1.61 160,000
CLOV 72.4 73 72.95 73 1,000
CML 4.95 5.1 4.81 5.07 1,510,500
COTT 3 2.9 2.9 2.9 1,000
CPAL 5.55 6 6 6 1,000
CPL 319.62 323.75 310.5 312.29 36,200
CPMFI 7.5 8.4 7.5 7.8 1,072,000
CPPL 39.5 40.5 39.72 39.76 35,000
CSAP 49.23 49.5 48.05 48.16 65,500
CSIL 7.91 7.65 7.63 7.64 9,000
CSM 1.9 2 1.99 1.99 1,000
CSUML 6.56 6.85 6.6 6.71 120,500
CWSM 12.25 13.24 12.5 13.18 51,500
CYAN 59.68 61.7 59.71 59.71 6,500
DAAG 7.45 7.95 6.7 6.97 11,500
DAWH 53.37 55.45 53.25 54.6 1,573,000
DBCI 4.99 5.7 5.17 5.42 5,159,500
DCH 3.15 3.38 3.03 3.21 314,500
DCL 7.88 8.08 7.71 7.77 2,490,000
DEL 2.82 3.17 3 3.1 6,000
DFML 5.23 5.22 5.05 5.13 519,500
DFSM 3.56 3.58 3.4 3.41 296,500
DGKC 87.63 89.85 87.9 88.37 7,268,500
DINT 60.98 61.7 59 59 7,000
DKTM 7.39 8 8 8 2,000
DLL 63 63 62 62 15,500
DNCC 6.15 6.2 5.8 6 37,500
DOL 5.53 5.89 5.59 5.72 214,500
DSFL 2.78 2.83 2.6 2.69 738,000
DSIL 5.12 5.25 5.15 5.22 203,500
DSL 4.97 5.08 4.8 4.9 116,000
DWAE 3 2.88 2.88 2.88 500
DWSM 4.5 4.21 4.1 4.2 81,000
DYNO 39.95 40 39.5 39.5 14,000
ECOP 5.75 6.49 6.01 6.01 3,500
EFLTFC3 98 98 98 98 0
EFOODS 145.29 148.45 145.95 146.64 1,976,700
EFUG 85.4 85 84 84.5 16,000
EFUL 77.92 78 76.6 76.77 14,000
ELCM 23.81 25 25 25 0
ELSM 62.8 63.05 62 62 9,500
EMCO 3.3 3.6 3.06 3.06 28,000
ENGRO 138.54 144.46 138.62 142.78 8,081,500
ENGROTFC 102.1509 102.1509 102.1509 102.1509 0
ENGROTFC2 100.1886 100.1886 100.1886 100.1886 0
EPCL 13.09 13.24 12.9 13.03 1,204,500
ESBL 3.9 3.88 3.65 3.88 51,000
EWLA 6.05 6.25 6.04 6.2 7,000
EXIDE 439.8 444.99 439.01 440.45 2,300
FABL 9.4 10.1 9.4 9.53 9,107,000
FATIMA 25.16 25.79 25.15 25.69 2,430,000
FCCL 14.46 14.64 14.31 14.4 13,136,000
FCCL-CJUL 14.59 0 0 14.51 0
FCIBL 3.2 3.21 3.19 3.21 4,500
FCSC 3.99 4.14 3.87 4 234,500
FDIBL 1.77 1.89 1.8 1.85 13,500
FECM 3.71 3.88 3.88 3.71 500
FECTC 54.73 56.75 54.6 55.41 303,500
FEM 3.99 4.09 3.65 3.76 6,000
FEROZ 112.81 112.88 110.25 111.76 13,000
FFBL 38.3 39.1 38.4 38.98 1,708,500
FFC 112.92 114.3 112.92 113.91 843,500
FFC-CJUL 113.9 0 0 114.78 0
FFLM 3.35 3.35 3.35 3.35 4,000
FHAM 10.1 10.22 10 10 51,500
FHBM 10.1 10.1 9.9 10.1 42,500
FIBLM 1.55 1.88 1.6 1.6 24,500
FLYNG 5.29 5.53 5.16 5.22 2,577,000
FNBM 5.95 5.95 5.75 5.94 6,000
FNEL 6.46 6.9 6.5 6.67 331,500
FPJM 2.2 2.3 2.15 2.15 1,000
FRCL 5.8 6 6 6 2,500
FRSM 29.51 30 30 30 1,000
FZCM 92.3 96.91 96.91 96.91 400
GADT 129 129 128 129 9,000
GAIL 5.06 6 5.2 5.73 278,000
GAMON 4.7 4.75 4.75 4.75 1,000
GASF 8.32 8.58 8.4 8.41 91,000
GATM 25.28 25.3 24.85 24.91 34,500
GFIL 13.39 14.39 13.01 14.09 78,000
GGL 25.45 26.5 25.5 26.03 199,000
GHNI 20.07 20.19 19.95 20.05 63,500
GHNL 7.86 8 7.7 7.7 10,000
GLAT 40.63 42.66 42.4 42.66 1,500
GLAXO 131.57 137.5 131.1 132.3 615,500
GRAYS 39.3 41.26 41.26 41.26 6,000
GRYL 6.97 7.97 6.55 7.97 30,000
GSPM 4.45 5.2 4.4 4.9 12,000
GTYR 48.65 51.08 49 50.27 366,500
GWLC 11.4 11.5 11.05 11.5 31,500
HABSM 24 24.6 23.86 24.5 181,000
HADC 2.8 2.84 2.75 2.84 27,500
HAEL 5 4.75 4.75 4.75 0
HAL 25 25.05 25 25.04 4,500
HBL 123.65 127 123.5 126.56 441,700
HCAR 46.72 48.98 47.23 47.94 693,500
HICL 12.9 13 12.75 12.75 14,500
HINO 125 129 125 126.58 2,000
HINOON 86.33 86.5 85.5 85.5 3,000
HIRAT 15.5 16.5 15.5 16.5 487,500
HMB 17.78 18 17.75 17.89 10,500
HMIM 3 3.09 3 3 50,000
HSPI 22.5 21.5 21.4 21.4 2,000
HUBC 64.05 65.2 64 64.96 1,669,500
HUMNL 39.85 41 38 38.6 43,000
HUSS 19 18.75 18.75 18.75 0
IBFL 55.9 55 53.25 54.81 7,500
IBLHL 42.15 41.8 41.1 41.8 2,500
ICCT 3.2 3.39 3.2 3.27 21,000
ICI 173 176.7 172.02 172.49 35,400
ICIBL 1.7 1.8 1.69 1.74 114,000
ICL 43.5 44.5 43 44.5 100,000
IDEN 6.39 6.95 6.5 6.6 17,500
IDRT 10.3 10.5 10.5 10.5 500
IDSM 9.4 10.4 10.25 10.4 1,000
IDYM 560.03 536 535 535 300
IFSL 13.4 13.5 12.62 13.5 1,500
IGIBL 1.96 2.1 1.9 1.92 296,500
IGIIL 137.75 138 134 138 10,000
ILTM 600 580 570 572.46 1,250
INDU 310 310 309 309 1,500
INIL 47.5 47.84 47.2 47.5 69,000
INKL 7.3 7 6.36 7 2,000
ISIL 175.67 175 175 175.67 100
ISL 17.91 18.35 17.91 18 181,000
ISTM 16.35 16 15.99 16 36,500
JDMT 66 65.5 65.5 65.5 500
JGICL 60 60.49 59.5 60.49 7,500
JOPP 10.8 11.5 10.8 11.49 8,500
JPGL 4.26 4.4 4.22 4.26 1,341,000
JSBL 4.5 4.74 4.44 4.71 730,000
JSCL 12.14 12.59 12.16 12.32 8,916,500
JSGCL 32.5 32.99 32.5 32.99 1,000
JSIL 7.35 7.6 7.3 7.37 1,035,000
JSTFC6 100.25 100.25 100.25 100.25 0
JUBS 5.86 5.99 5.1 5.8 3,500
KAPCO 63 63.85 62.92 63.5 504,000
KAPCO-CJUL 63.55 0 0 63.98 0
KASBB 2.19 2.24 2 2.17 12,127,000
KASBSL 6.5 6.75 6.5 6.5 98,000
KCL 13.5 13.22 12.5 12.56 16,000
KESC 6.79 7.24 6.81 7.09 12,327,500
KESCTFC1 100 100 100 100 0
KESCTFC2 100 100 100 100 0
KESCTFC3 100 100 100 100 0
KHTC 176 175 175 175 0
KHYT 32.165 33.77 33.77 33.77 0
KML 16.38 16.74 16.01 16.4 17,500
KOHC 92.25 93.55 90.05 91.86 380,000
KOHE 38.46 40.38 39.2 40.38 201,500
KOHP 5.24 5.32 5 5.11 64,000
KOIL 3.05 3.13 2.7 2.87 172,500
KOSM 11.35 11.8 11.4 11.65 154,500
KSTM 3 2.9 2.9 2.9 500
KTML 18.41 18.9 18.3 18.79 266,500
LEUL 5.05 5.2 4.76 5.2 10,000
LINDE 190.4 191 190 190.11 8,500
LMSM 5.91 6.91 5.71 6.86 138,000
LOTCHEM 7.81 8.05 7.8 8.01 3,027,500
LPCL 9.14 9.45 9.15 9.2 8,398,000
LUCK 219.71 224.6 219.25 220.58 908,400
MACFL 23.11 23.7 23 23.5 40,500
MARI 139.88 146.87 140.1 146.87 106,100
MCB 250.12 254 248.01 249.75 1,723,100
MCBAH 18.2 18.5 17.61 17.61 12,500
MDTL 3.49 4.49 3.44 4.49 23,333,000
MEBL 31.97 32.5 32.24 32.5 7,000
MEHT 100 101.9 98.25 99.15 4,300
MERIT 20.49 20.01 20.01 20.01 1,500
MFTM 2.97 2.98 2.98 2.98 500
MIRKS 46 45.5 45 45.5 11,500
MLCF 23.94 24.95 24 24.42 16,765,500
MODAM 1.7 1.75 1.75 1.75 500
MRNS 64.4 65 63.01 65 4,500
MSOT 26.8 27 25.61 25.62 3,500
MTIL 2.69 2.93 2.5 2.61 7,500
MTL 538.36 540 535 535.38 12,300
MUBT 5 5.1 5 5 11,000
MUREB 289.27 303.73 298.96 303.51 12,200
MWMP 4.02 4.35 3.5 3.71 75,500
MZSM 3.7 3.97 3.5 3.8 21,500
NATF 378.13 380 375 375 3,200
NBP 42.59 44.69 42.7 43.97 10,458,000
NCL 60.72 62.01 60.6 61.06 2,432,500
NCPL 33.29 33.7 32.93 33.06 896,500
NESTLE 6340 6390 6390 6390 100
NETSOL 34.29 35.84 34.01 35.61 1,551,000
NIB 2.55 2.6 2.53 2.57 4,009,000
NIBTFC 99.6471 99.6471 99.6471 99.6471 0
NICL 4.45 4.5 4.32 4.47 563,500
NML 99.7 101.69 99.9 100.88 2,066,600
NPL 33.88 34.2 33.65 33.65 515,000
NRL 243.03 248 244 244.95 192,700
OGDC 229.47 233.97 229 230.06 1,825,200
OLPL 19.05 19.39 19.3 19.34 23,500
OLSM 3.99 3.75 3.75 3.75 500
OLTM 7.17 8.16 7 7.24 19,000
OTSU 45 47.25 43.5 47.25 12,000
PACE 4.39 4.8 4.32 4.55 3,706,000
PAEL 16.6 17.05 15.9 16.13 3,594,000
PAKD 77.5 81.25 81.25 81.25 500
PAKRI 25.43 25.75 24.51 24.74 327,000
PAKT 169.04 177.49 160.6 177.49 159,300
PASL 4.33 4.64 4.35 4.4 778,500
PASM 4.7 5.67 5.2 5.38 18,000
PCAL 68.4 71.78 69.6 70.3 7,500
PECO 49.9 50.55 50.55 50.55 500
PGCL 137.5 139 138.5 138.5 500
PGF 25 25.2 24.81 24.87 63,000
PHDL 35.33 37 37 37 500
PIAA 9.98 10.98 10.65 10.98 9,453,000
PICT 205 200.5 200 200.01 10,700
PIF 11.74 11.99 11.72 11.74 34,500
PIOC 30.85 31.39 30.4 30.56 2,031,000
PKGI 11.46 11.7 11.7 11.7 500
PKGP 25.56 26.68 25.6 26.02 2,616,000
PKGS 226.31 230.5 226 229.72 4,600
PMI 1.65 1.89 1.88 1.89 2,500
PMPK 254.67 267.4 260 267.4 27,600
PMRS 56.384 56.38 56.38 56.38 1,500
PMTFC6 100.0054 100.0054 100.0054 100.0054 0
PNSC 53.13 53.9 52 52.06 44,500
POAF 6.5 7.5 7.5 7.5 5,000
POL 510.86 523.9 513 515.84 633,050
POWER 8.9 8.99 8.7 8.75 32,500
PPL 227.25 230.74 225.35 226.03 4,119,700
PPP 45 44.99 44.25 44.95 1,500
PPVC 4.9 4.8 4.8 4.9 500
PRL 83.9 85.8 84.25 85.31 74,500
PRWM 33.55 34 34 34 500
PSMC 145.78 146.7 144 145.41 7,700
PSO 325.15 329.99 324.01 324.97 3,889,800
PSYL 17.7 18.69 16.75 18.69 2,000
PTC 23.84 24.47 23.68 23.9 20,830,500
QUET 46 47 46 46.53 6,000
QUICE 9.56 9.65 9.4 9.43 577,000
RAVT 2.66 2.79 2.52 2.54 86,500
RCML 52.5 52.5 52.5 52.5 500
REDCO 3.95 4.5 3.62 3.87 3,000
REWM 35 34.97 34.97 34.97 500
SAIF 25.2 25.5 25 25.13 12,500
SALT 169.34 161 160.88 161 2,000
SANSM 22 21.95 21.95 21.95 1,000
SAPL 539.03 537 514 514.17 1,200
SARC 7.17 6.69 6.25 6.62 16,500
SAZEW 20.81 20.89 20.46 20.7 9,500
SBL 2.7 2.8 2.7 2.72 205,000
SCBPL 16.98 17 16.76 16.78 3,000
SCL 180 171 171 171 5,000
SCM 14.15 14.15 14.15 14.15 2,000
SEARL 84.35 85.5 83.6 83.87 23,000
SEL 31.5 32.9 32.9 32.9 1,000
SEPCO 4.25 4.43 4.22 4.28 952,500
SEPL 69.25 69.5 69 69 2,000
SFL 169.4375 173.8 162.01 162.75 9,000
SGML 21.76 22.84 21.51 22.44 50,500
SGPL 3.46 3.38 3 3.34 46,000
SHCI 4 4.29 3.9 3.9 14,500
SHEL 150.08 153 150 150.59 178,200
SHEZ 657 645 645 645 100
SHSML 18 17.7 17 17 3,500
SIEM 637 649.99 635 649.29 250
SILK 2.26 2.4 2.26 2.34 2,095,000
SING 21.99 22.5 22.02 22.22 52,500
SITC 203.93 207.99 205 205.32 2,700
SJTM 9 9 9 9 1,000
SKFL 15 15.9 15 15.37 40,500
SKRS 3.5 3.45 3.1 3.45 15,000
SLYT 29.6 29.13 29 29 11,000
SMBL 2.52 2.6 2.49 2.59 133,500
SMCPL 8.25 8.74 8 8.08 4,500
SMTM 8.3 8.33 8.33 8.33 15,500
SNAI 51.39 51.5 51.5 51.5 1,000
SNBL 7.9 8.04 7.9 7.91 566,000
SNGP 22.61 23.74 22.8 23.74 8,714,000
SPL 13.36 13.5 13.26 13.33 31,500
SPLC 2.67 2.8 2.65 2.69 109,000
SRVI 267.01 271 267.2 267.38 4,000
SSGC 21.13 21.68 21 21.62 6,352,500
SSIC 6.02 6.45 6.25 6.25 1,000
SSML 9.03 9.1 9 9.02 9,000
STCL 9.83 10.1 10 10 2,000
STML 52.25 51 49.64 49.65 5,500
STPL 7.62 7.95 7.61 7.65 24,500
SUTM 194 203.7 184.3 185.33 12,700
TATM 33 33.33 33.33 33 500
TCLTC 45.7 47.94 46.9 47.2 9,000
TDIL 9.3 9 9 9 2,000
TELE 5.76 6.03 5.6 5.71 11,424,500
TGL 23.02 23.68 22.7 23.34 355,500
THALL 127.65 128 127 128 5,400
TMFBLTFC2 100 100 100 100 0
TPL 8.36 8.75 8.35 8.41 218,500
TREET 96.16 100.96 98.99 100.96 58,000
TREI 2.1 2.2 2.06 2.19 40,500
TRG 10.73 10.95 10.36 10.48 5,387,500
TRIBL 1.95 1.9 1.9 1.9 1,000
TRIPF 199.32 207.5 195.25 204.38 14,900
TRPOL 1.99 1.97 1.72 1.97 7,500
TSPL 3.1 3.28 3 3.18 100,500
UBL 119.09 123.99 119.1 121.5 1,751,900
UBLTFC3 101.4667 101.4667 101.4667 101.4667 0
UBLTFC4 99.9971 99.9971 99.9971 99.9971 0
UCAPM 1.5 1.51 1.51 1.51 10,000
ULEVER 15000 15000 15000 15000 20
UNIC 10.2 10.35 9.4 10 9,500
WAHN 55.01 57.5 57 57 2,500
WTCL 4.5 4.58 4.36 4.41 648,500
WTL 3.08 3.11 2.97 3.02 4,791,500
WYETH 1759 1700 1671.05 1700 380
YOUW 4.69 5.25 4.62 4.88 340,000
ZAHT 15.13 15.95 15.87 15.95 2,000
ZIL 121.75 127.75 126.1 126.1 1,500
ZTL 6 6 5.78 5.89 1,000
Total Turnover 318,416,200

Share/Bookmark

No comments:

Post a Comment