Friday, August 2, 2013

KSE EOD Daily Share Price Data - 01-08-2013

For: August 01, 2013

SYMBOL

OPEN RATE

HIGH RATE

LOW RATE

CLOSING RATE

TURNOVER

AATM

3

3

2.97

2.99

7,500

ABL

78.03

79.9

77.25

78

50,500

ABOT

412.01

411.49

403

411.49

4,600

ACPL

170.69

174.1

162.16

166.67

168,800

ADAMS

43.94

46.12

43

45.87

13,500

ADMM

46.45

47.47

47.47

47.47

1,000

ADOS

75

77.85

76

76

9,500

AGIC

19.74

20

19.24

19.95

25,500

AGL

11.25

11.26

11.15

11.18

16,500

AGTL

224.46

224.99

217

219.48

10,100

AHCL

23.84

24.23

23.55

23.73

427,500

AHL

40.39

40.7

38.75

39.11

362,000

AICL

87.71

89

86.1

87.33

578,500

AICL-CAUG

88.59

0

0

88.17

0

AKBL

14.82

14.98

14.65

14.68

310,000

AKBL-CAUG

14.97

0

0

14.82

0

AKZO

67.58

68.74

66.5

66.72

18,000

AMBL

10.89

10.75

10.74

10.74

5,000

AMTEX

2.87

2.95

2.81

2.83

66,500

ANL

6.49

6.59

6

6.3

804,000

ANSM

5.55

6.55

6.55

6.55

1,000

APL

568.43

571

566

570

1,000

ASL

8.99

9

8.8

9

34,000

ASLPS

8.05

8.1

8

8.1

1,500

ATBA

378

380

380

380

400

ATIL

49.5

51

49.3

51

4,000

ATLH

207.75

205.67

198

202.65

6,600

ATRL

259.63

263.8

253

255.15

1,178,000

ATRL-CAUG

262.23

0

0

257.62

0

BAFL

21.15

21.5

20.63

20.73

1,481,500

BAFLTFC5

101.75

101.75

101.75

101.75

10,000

BAHL

32.03

32.4

32

32.14

334,500

BAHL-CAUG

32.35

0

0

32.45

0

BAPL

20.98

20

20

20

500

BATA

1750

1760

1760

1760

20

BCL

45

45.75

45.75

45.75

1,000

BCML

63.5

63.5

63.5

63.5

9,500

BERG

32.27

33.5

32.5

33.05

527,000

BGL

5

5

4.75

5

52,500

BIFO

108.132

105.5

105.5

105.5

0

BILF

5.7

5.75

5

5.75

2,500

BIPL

6.4

6.55

6.26

6.3

584,500

BNWM

76.95

74.16

74.16

74.16

500

BOK

8.49

8.16

8.05

8.08

13,500

BOP

13.61

13.73

13.21

13.28

7,531,000

BPBL

5.2

5

4.5

5

6,000

BROT

4.34

4.11

4

4

9,500

BRR

4.7

4.7

4.52

4.63

57,000

BTL

133

132.5

132.5

132.5

500

BUXL

16

16.93

16.4

16.4

1,000

BWCL

75

75

75

75

2,000

BWHL

70.45

73.5

71.5

73.45

5,500

BYCO

10.36

10.48

9.99

10.05

1,953,500

CCM

55.12

53

53

53

0

CENI

15.6

16.5

16.2

16.2

2,000

CEPB

35.22

36.98

36

36.98

435,000

CFL

30.88

29.5

29.5

29.5

500

CHAS

9.5

9.39

9

9.39

10,500

CHBL

3.14

3.2

3.01

3.15

20,500

CHCC

78.02

78.75

75.02

75.98

245,500

CJPL

1.85

1.83

1.83

1.83

29,000

CLCPS

1.61

1.7

1.5

1.63

132,500

CLOV

71

69.51

69

69.01

4,000

CML

4.38

4.54

4.38

4.4

336,500

COLG

1800

1790

1790

1800

1,000

COTT

3.5

3.8

3.45

3.7

74,000

CPL

307.75

310.01

303.15

305

10,300

CPPL

40.49

41

40

40.11

10,000

CRTM

20.66

21.2

20.4

20.72

280,500

CSAP

58.41

61.33

61.33

61.33

98,000

CSIL

7.55

7.9

6.85

7.9

1,000

CSM

1.94

1.94

1.94

1.94

500

CSUML

7.49

8.24

7.6

7.79

734,500

CWSM

13.09

14.05

12.55

13.11

23,000

CYAN

74.71

77.95

74

74.65

30,000

DAAG

5.92

5.55

5.55

5.55

2,000

DADX

41.99

44

41.99

44

6,500

DAWH

55

55

52.25

52.27

1,462,500

DBCI

4.66

4.69

4.4

4.49

102,500

DCH

2.98

2.95

2.83

2.95

9,000

DCL

7.69

7.79

7.35

7.42

1,174,500

DCM

2.53

3.25

3

3

32,000

DEL

2.65

2.7

2.6

2.6

20,500

DFML

4.49

4.42

4.3

4.33

76,000

DFSM

3.2

3.25

3.2

3.24

2,000

DGKC

91.68

92.9

88.55

89.99

3,634,500

DINT

63.96

64.99

61

64.99

1,500

DLL

94.73

99.38

92.75

92.87

53,500

DNCC

6

6.1

5.9

6.01

49,000

DOL

5.45

5.5

5.38

5.4

54,500

DSFL

2.27

2.39

2.23

2.26

407,000

DSIL

5.67

5.9

5.6

5.73

148,000

DSL

4.59

4.8

4.3

4.68

127,000

DWSM

3.6

3.97

3.21

3.39

49,500

DYNO

39.53

39.05

39

39

1,000

EFOODS

139.26

140.01

132.3

132.3

3,671,100

EFUG

81

81.01

80

80

6,500

EFUL

71.43

72.51

70.75

70.82

24,000

ELCM

40.05

42.05

38.05

40.15

92,000

ELSM

69.48

70.75

68

68.92

3,000

EMCO

2.99

3.1

3.1

3.1

19,500

ENGRO

161.66

161.4

153.58

153.7

4,616,700

ENGROTFC

102.1

0

0

102.1

0

ENGROTFC2

100.1886

103

103

100.1886

3,200

EPCL

13.71

13.95

13.45

13.67

1,035,500

EWLA

6.38

6.69

5.38

5.38

7,000

EXIDE

367.79

370.05

357

361

2,200

FABL

11.37

11.57

11.05

11.12

697,500

FASM

123

120

118

119.99

3,000

FATIMA

25.17

25.4

24.75

24.81

490,500

FCCL

15.94

16.42

15.67

15.76

12,909,000

FCCL-CAUG

16.1

0

0

15.91

0

FCIBL

2.6

2.71

2.71

2.71

1,000

FCSC

3.9

3.95

3.76

3.79

161,500

FECM

4.2

4

3.99

4

5,500

FECTC

60.46

60.95

58.08

59.25

98,000

FEM

3.94

4.01

3.8

3.8

18,000

FEROZ

122.33

124

120

120.52

18,000

FFBL

41.3

41.35

40.5

40.59

639,500

FFC

108.89

109.6

108

108.36

830,400

FFC-CAUG

109.98

0

0

109.41

0

FHAM

8.83

9.25

9

9.04

79,000

FHBM

10.66

11

10.75

10.99

24,000

FIBLM

1.51

1.7

1.7

1.7

500

FLYNG

4.75

4.9

4.6

4.65

194,000

FNEL

4.42

5.35

4.69

5.16

280,000

FPJM

2.02

2.05

2

2

33,500

FRCL

4.75

4.99

4.25

4.25

1,000

FRSM

29.4

30.87

29.5

30.26

107,500

FUDLM

10

10.44

10.44

10.44

1,000

GADT

155.83

154.2

148.05

148.05

12,400

GASF

9.15

9.14

9.05

9.06

23,000

GATM

25.81

25.8

25.7

25.77

5,000

GFIL

12.87

13

11.87

12.2

11,500

GGL

26.4

27

26

26.3

16,500

GHGL

61.14

61.35

61

61.09

17,000

GHNI

20.75

21

20.5

20.65

19,500

GHNL

7.65

7.78

7.3

7.34

20,000

GLAT

86.1

90.4

86.25

90.4

10,000

GLAXO

138.7

145.63

145

145.63

149,500

GRYL

5.66

6.66

5.3

6.1

79,000

GSPM

5

5

5

5

2,500

GTYR

53.42

55.1

52

52.58

77,500

GUSM

4.4

4.8

4.8

4.8

500

GVGL

18

18.2

18.1

18.2

1,500

GWLC

16.38

16.85

15.38

16.39

54,000

HABSM

25.55

26

25.5

25.65

25,500

HADC

2.4

2.4

2.05

2.15

105,500

HAL

26.5

26.5

26.21

26.5

4,000

HBL

170.45

175.97

164.25

167.41

805,100

HCAR

53.18

55.83

53.3

53.86

1,278,500

HICL

13.31

13.25

13.25

13.25

3,000

HINO

133.13

132

128.2

130.35

8,200

HINOON

135.33

142.09

132

142.09

68,000

HIRAT

14.5

15.01

14.75

14.75

17,000

HMB

18.69

18.97

18.5

18.81

171,500

HMIM

2.55

2.71

2.65

2.68

5,000

HSPI

24.41

25.63

24.8

25.63

66,500

HUBC

67.76

68

65

67.51

4,008,500

HUMNL

41

41

41

41

1,000

HWQS

9.88

9.75

9.16

9.46

36,500

IBFL

52.95

52.25

52.25

52.25

500

IBLHL

43.47

44.5

41.41

42.2

7,500

ICCT

4.39

5.15

4.55

4.84

76,000

ICI

167.81

167.99

166.05

166.44

6,900

ICIBL

1.54

1.58

1.46

1.49

323,500

ICL

43.25

45

45

43.25

46,000

IDEN

6.16

5.99

5.7

5.99

3,000

IDSM

15.55

16.55

14.7

15.27

19,000

IDYM

613

613

613

613

100

IFSL

13.35

13

13

13

6,000

IGIBL

2.09

2.14

2.01

2.03

172,000

IGIIL

134

131.5

131

131

300

INDU

344.5

361

355

357.21

15,500

INIL

48.8

50

48.26

48.6

193,500

ISL

17.53

18.53

17.85

18.41

4,759,000

ISTM

17.75

18.25

16.77

17.9

32,000

JDMT

69.34

70.8

65.88

65.88

3,000

JDWS

117

111.16

111.16

111.16

1,000

JOPP

10.66

10.59

9.77

9.95

6,000

JPGL

3.35

3.44

3.32

3.38

780,500

JSBL

4.15

4.23

4

4.07

608,000

JSCL

12.62

12.85

12.3

12.44

3,320,000

JSGCL

35.75

36.2

35.51

35.95

3,500

JSIL

8.25

9.2

8.27

9.06

5,542,500

JUBS

5.6

5.99

5.3

5.42

6,000

JVDC

80.64

80.6

80.6

80.6

0

KAPCO

59.94

60

59.5

59.5

96,500

KAPCO-CAUG

60.54

0

0

60.08

0

KASBB

1.97

2.04

1.92

1.93

616,000

KASBM

2.76

3.76

3.74

3.76

22,500

KESC

7.05

7.34

6.85

7.02

3,780,500

KML

17.41

17.9

17.2

17.27

30,000

KOHC

119.86

123

115

116.23

449,500

KOHE

36.85

37.5

35.5

35.71

205,000

KOHP

4.25

4.13

4.13

4.13

25,000

KOHS

15.45

16.45

14.6

14.6

7,000

KOHTM

16.53

17.49

16.7

16.7

15,000

KOIL

3.43

3.66

3.4

3.5

97,000

KOSM

13.75

14.75

12.75

13.11

17,000

KTML

23.1

24.25

23.1

23.92

1,276,000

LATM

7.89

7.5

7

7

1,000

LMSM

5.12

5.1

5.1

5.1

1,000

LOTCHEM

7.63

7.81

7.53

7.56

745,000

LPCL

10.12

10.44

9.71

9.88

5,098,000

LUCK

241.92

243.5

238

238.63

682,900

MACFL

25.02

25.24

24.75

24.8

18,000

MARI

199.81

209.8

203

209.8

123,300

MCB

272.45

274

265

269.48

374,300

MCBAH

17.05

18

16.6

17.66

4,500

MDTL

3.9

3.92

3.7

3.73

978,500

MEBL

35.9

36.5

35.5

35.5

24,000

MEHT

102.43

102.9

101.5

102.02

3,700

MERIT

24.49

23.3

23.27

23.27

2,500

MFFL

535

545.08

532

532

300

MFTM

3

3.23

2.52

2.52

1,000

MIRKS

43

43

43

43

500

MLCF

30.41

31.45

29.3

29.69

10,430,500

MODAM

1.65

1.54

1.54

1.54

4,000

MRNS

68.83

72.1

68.9

69.6

12,000

MSCL

17.8

17.95

17.95

17.95

1,500

MSOT

25.67

25.25

25.15

25.15

3,000

MTIL

2.2

2.45

2.26

2.3

40,000

MTL

532.55

532.51

531.5

531.55

9,500

MUCL

69

72.1

72.1

72.1

500

MUREB

322.99

334.98

311.05

321.21

1,700

MWMP

3.49

3.49

3.49

3.49

25,000

MZSM

3.6

3.69

3

3.69

19,000

NATF

384

384

370

373.89

3,600

NATM

17.2

16.2

16.2

16.2

500

NBF

6.6

6.75

6.5

6.5

62,000

NBP

58.3

58.95

55.39

55.68

15,581,500

NCL

64.23

65.31

62.99

63.73

1,687,500

NCPL

36.07

36.45

35.3

35.45

44,000

NESTLE

6200

6390

6380

6390

40

NETSOL

42.98

45.12

43.1

44.91

2,483,500

NEXT

5.4

5.12

4.7

4.7

30,500

NIB

2.31

2.38

2.3

2.3

2,517,500

NICL

4.52

4.6

4.39

4.56

508,500

NML

104.77

105.9

102.6

104.39

2,902,600

NONS

22.64

23

22.6

22.6

1,000

NPL

35.04

35.39

34.61

34.76

448,500

NRL

263.18

263

260

261.66

39,600

NSB10Y1

100

99

99

100

20

OGDC

245.97

246.6

242.28

243.7

539,200

OLPL

23.25

24

23.25

24

76,000

OLTM

7.12

7.7

6.15

7.7

2,500

OTSU

53.55

55.42

54

55.24

16,500

PACE

3.95

4.19

3.81

3.89

901,000

PAEL

18.61

19.61

17.9

19.53

3,806,000

PAKD

80

83.2

79.9

83.15

1,500

PAKRI

28.81

30

27.56

27.98

2,979,500

PAKT

254.62

267.35

256

260.76

19,900

PASL

3.83

3.86

3.75

3.78

85,500

PECO

46.5475

47.685

47.685

47.685

0

PGCL

178

171

169.1

171

600

PGF

27.81

27.99

27.4

27.45

229,500

PIAA

7.78

8.09

7.7

7.76

5,138,000

PIF

12.6

12.7

12.3

12.45

194,500

PIL

6.5

7

7

7

500

PINL

8.6

8.1

8

8.01

15,000

PIOC

36.2

36.8

34.45

34.77

945,000

PKGI

13

12.49

12.49

12.49

500

PKGP

24.32

24.78

23.6

23.96

1,400,000

PKGS

243.81

256

240

251.78

117,000

PMI

1.84

1.94

1.93

1.94

3,000

PMPK

290

290

276

276

3,300

PMRS

64.35

63.8462

63.8462

63.8462

0

PMTFC6

100.0106

0

0

100.0106

0

PNSC

63.07

66.22

63.51

66.22

78,000

POL

520.82

525

516.25

521.31

122,150

POWER

7.98

8.02

7.81

7.96

50,000

PPL

246.86

249

243.02

244.53

1,651,400

PPP

47.5

49.87

47

49.66

78,000

PRL

87.37

89.49

86.75

86.96

38,500

PRWM

36.1

36.25

35.5

35.75

2,000

PSMC

151.69

152.5

150

150.88

5,100

PSO

364.23

369.4

361.25

363.64

3,107,300

PSYL

18.31

17.85

17.5

17.73

1,500

PTC

28.11

28.74

27.45

27.81

17,538,500

QUICE

8.21

8.4

8

8.03

289,500

RAVT

3

2.81

2.8

2.81

1,000

RCML

50

47.5

47.5

47.5

3,500

REDCO

4.69

5.19

4.52

4.78

52,500

REWM

38.5

37.9

37.9

37.9

1,000

RICL

7.9

8

8

8

5,000

RUBY

14.81

15.81

13.81

15.02

17,500

SAIF

30.47

31.99

30.79

31.55

88,000

SALT

152.95

160.59

160.59

160.59

500

SANSM

22

21

20.9

20.9

13,000

SARC

6.21

6.99

6.1

6.4

3,000

SASML

23.8082

23.094

23.094

23.094

0

SAZEW

22.1

23.2

22.7

23.2

66,500

SBL

2.86

2.9

2.75

2.78

536,000

SCBPL

17.25

17.8

17.3

17.76

47,500

SCLL

6.05

5.98

5.95

5.97

12,000

SCM

14.5

14.5

14.5

14.5

3,000

SEARL

91.94

93.9

90

90.75

56,500

SEPCO

3.38

3.48

3.31

3.35

402,000

SEPL

76.97

80.81

78.11

80.73

433,500

SFAT

13

14

14

14

500

SGML

22.99

23.39

22.7

22.93

17,000

SHEL

158.97

161.5

157.53

158.6

58,100

SHSML

17.25

18.25

17.5

18.12

9,000

SIBL

3.7

3

3

3

500

SIEM

951.43

999

999

999

2,900

SIGL

21.26

22.32

22.32

22.32

0

SILK

2.43

2.5

2.39

2.41

2,295,500

SING

19.99

20.23

19.76

19.76

4,000

SITC

232.15

239

229.6

230.63

82,300

SKFL

18.15

19.15

18.6

19.15

278,000

SLCL

4.29

3.29

3.29

3.29

2,500

SLYT

31.5

31.7

30

30.39

34,500

SMBL

2.45

2.44

2.3

2.4

632,500

SMTM

8.25

8.35

8.1

8.1

4,500

SNAI

52.5

53.99

53.99

53.99

500

SNBL

7.9

8

7.9

7.94

190,500

SNGP

25.49

25.74

24.9

25

5,162,500

SPL

15.68

16.68

15.62

16.53

2,733,500

SPLC

2.77

2.96

2.42

2.65

3,500

SRVI

252

251.9

248

248.5

2,000

SSGC

25.11

26.36

25.25

25.75

11,611,000

SSIC

6.2

6.33

5.54

6.29

4,500

SSML

11.98

12.9

12

12.41

171,000

STJT

51

52.64

48.45

51.9

10,000

STPL

7.55

8.15

7.6

7.81

26,000

SUHJ

9.05

10.05

10.05

10.05

2,500

SURC

96.48

99.75

95

95.1

3,500

SUTM

215

220

209

219.5

300

TCLTC

67.84

70.6

64.45

70.27

20,500

TELE

5.16

5.3

4.91

4.97

531,000

TGL

23.99

24

23.65

23.91

51,000

THALL

152.78

155

147.5

148.33

55,500

TICL

42.68

44.81

44.81

44.81

500

TPL

7.79

8.2

7.75

8

118,000

TREET

229.09

240.54

217.64

240.54

162,500

TRG

9.78

10.1

9.42

9.54

3,984,500

TRIPF

218.67

218

212

216.01

6,300

TRPOL

1.75

1.94

1.5

1.7

3,000

TSML

89.8

89.16

89.16

89.16

0

TSPL

2.68

2.8

2.5

2.56

17,000

UBL

121.66

122.5

118.5

119.53

573,200

UCAPM

1.35

2.35

1.31

1.62

888,000

UDPL

16.16

16.4

15.4

15.47

17,500

UNIC

10.25

10.5

9.67

10.39

7,500

UVIC

3.86

3.8

3.8

3.8

500

WAHN

58.12

61.02

60

60.68

18,500

WTCL

4.05

4.09

4

4.02

124,500

WTL

2.79

2.85

2.7

2.71

1,072,500

WYETH

1830

1921.5

1900

1921.5

1,340

YOUW

5.5

5.5

5.2

5.2

3,000

ZAHT

18.2

18

17.25

17.25

7,500

ZTL

6.43

6.55

6.15

6.33

5,500

Total Turnover

199,432,370

 


Share/Bookmark

No comments:

Post a Comment