Tuesday, August 20, 2013

KSE EOD Daily Share Price Data - 19-08-2013

For: August 19, 2013

SYMBOL

OPEN RATE

HIGH RATE

LOW RATE

CLOSING RATE

TURNOVER

ABL

78.8

78.5

78.2

78.5

7,000

ABLTFC

101.1122

0

0

101.1122

0

ABOT

396.32

395

376.51

384

3,400

ACPL

171.7

172

168.01

168.72

34,800

ADMM

47.81

50.2

48

50.2

29,000

ADOS

70.05

68.2

68.05

68.18

2,000

AGIC

19.05

19.05

18.14

19.05

9,000

AGIL

85.8

86.4

84.75

86.25

5,500

AGL

11.5

11.88

11.12

11.8

23,500

AGTL

209.33

209.9

203

204.89

6,100

AHCL

23.84

23.95

23.63

23.73

181,000

AHL

39.15

39.19

38.51

38.55

47,500

AHTM

24

23

23

23

500

AICL

90.38

94.4

90.55

92.22

1,315,500

AICL-CAUG

90.8

0

0

92.61

0

AKBL

15.16

15.77

15.03

15.53

1,599,500

AKBL-CAUG

15.23

0

0

15.6

0

AKZO

81.38

85.44

81

83.37

889,500

ALICO

30

28.5

28.5

28.5

500

ALTN

21.4

21.3079

21.3079

21.3079

0

AMTEX

2.81

2.83

2.61

2.79

36,000

ANL

6.32

6.4

6.06

6.16

423,500

APL

592.22

597

588

589.69

62,300

ARM

40.25

40.5

40.5

40.5

4,000

ASL

9.23

9.12

8.86

8.93

37,500

ASLPS

8.38

8.5

8

8.5

1,000

ATBA

388

390

385

390

400

ATIL

53.03

54.3

52.61

54.3

15,000

ATLH

218.37

217

207.48

208.42

10,500

ATRL

245.11

245.49

240.4

241.91

575,400

ATRL-CAUG

246.24

0

0

242.94

0

BAFL

21.87

22.42

21.6

21.71

4,475,500

BAHL

33.88

34.09

33.8

34

733,500

BAHL-CAUG

34.04

0

0

34.15

0

BAPL

18.25

18

17.5

17.65

4,500

BATA

1700

1749

1749

1749

20

BCL

43

42

40.85

40.85

15,000

BCML

67

68.8

68

68.8

1,000

BERG

32.27

33.88

32.01

33.78

421,000

BGL

4.91

4.95

4.7

4.78

2,000

BHAT

380.29

395

395

395

500

BILF

6

6

6

6

7,000

BIPL

6.6

6.77

6.55

6.61

1,080,500

BNWM

77.75

74.26

73.88

73.88

2,500

BOK

7.95

7.98

7.76

7.8

6,000

BOP

13.69

13.9

13.41

13.63

8,556,000

BPL

40.03

40

40

40

1,000

BROT

4.32

4.1

4.1

4.1

6,000

BRR

5.11

5.18

5.02

5.15

13,000

BTL

141

144.9

138

141.45

200

BWHL

77.81

74.2135

74.2135

74.2135

0

BYCO

9.7

9.71

9.11

9.39

1,577,000

CCM

53

50.35

50.35

50.35

500

CENI

15.59

16

15.99

15.99

1,500

CEPB

35.64

36.99

34.75

36.1

1,797,000

CHAS

9.39

9.11

9

9

4,500

CHBL

3.03

3.15

3.02

3.03

6,000

CHCC

75.08

75

72

73.21

308,000

CJPL

1.7

1.7

1.68

1.68

4,500

CLCPS

1.6

1.58

1.45

1.46

6,500

CML

4.38

4.44

4.25

4.32

141,500

COLG

1890

1969

1969

1890

320

COTT

3.85

3.7

3.7

3.7

500

CPAL

5.3

5.7

5.05

5.05

1,500

CPL

346.11

328.81

328.81

328.81

1,600

CPPL

48.51

50.93

46.5

46.97

1,177,000

CRTM

19.65

20

19.5

19.69

43,000

CSAP

74.8

76.01

71.06

71.06

1,030,000

CSIL

9.15

8.9

8.15

8.15

36,500

CSM

1.95

1.94

1.8

1.94

13,000

CSUML

7.7

7.8

7.6

7.78

24,500

CWSM

13.33

14.3

12.8

13.91

6,500

CYAN

76.75

80.58

79

80.58

12,000

DAAG

8.5

9.5

9.5

9.5

1,500

DADX

44

43.9

43.9

44

500

DAWH

59.04

60.8

58.19

59.71

2,983,000

DBCI

4.02

4.15

3.6

3.99

268,500

DCH

2.99

2.88

2.86

2.88

2,500

DCL

6.67

6.75

6.5

6.6

505,000

DEL

2.55

3

2.6

2.6

22,000

DFML

4.63

4.69

4.5

4.57

138,500

DFSM

3.05

3.06

2.98

3

34,500

DGKC

85.47

85.78

82.65

82.88

2,552,500

DLL

93.11

95.9

91

91

16,000

DOL

5.3

5.32

5.25

5.3

287,000

DSFL

2.31

2.33

2.25

2.29

94,000

DSIL

5.51

5.51

5.4

5.5

79,000

DSL

4.41

4.99

4.25

4.57

18,500

DWSM

3.44

3.48

3.19

3.48

18,500

DYNO

38.91

39.93

38.5

38.55

11,000

EFLTFC

101.7

100

100

101.7

341

EFOODS

121.41

121.95

116

116.86

2,911,500

EFUG

87.17

87

85.5

85.79

21,500

EFUL

77

75.95

74

75

9,000

EMCO

3.7

4

3.51

3.55

36,000

ENGRO

151.62

152.27

144.7

145.64

4,901,400

ENGROTFC2

100.1886

0

0

100.1886

0

EPCL

12.87

12.96

12.55

12.63

577,500

EWLA

5.62

5.9

5.3

5.9

5,000

EXIDE

333.1

331.01

325

325.1

1,000

FABL

11.47

11.68

11.15

11.51

607,500

FASM

124

130

128

129

3,100

FATIMA

24.84

25.1

24.5

24.73

363,000

FCCL

15.35

15.43

14.87

14.97

9,553,500

FCCL-CAUG

15.42

0

0

15.03

0

FCSC

3.71

3.71

3.63

3.67

21,000

FDIBL

2.1

2.01

2.01

2.01

2,000

FECM

4.2

4

4

4

3,000

FECTC

54.5

54

52.75

53.15

69,000

FEM

3.91

4

4

4

1,500

FEROZ

136.36

143.15

136

137.37

86,500

FFBL

42.46

42.7

41.91

42.16

934,000

FFC

110.05

110.35

108.4

108.6

2,068,700

FFC-CAUG

110.56

0

0

109.06

0

FFLM

3.09

3.05

3.05

3.05

500

FHBM

10.9

10.65

10.65

10.65

1,000

FLYNG

4.51

4.49

4.2

4.4

115,500

FNBM

6

5.98

5.98

5.98

5,000

FNEL

4.96

4.92

4.16

4.55

33,000

FPJM

2.04

2.08

1.96

2.04

42,500

FPRM

15.2

14.2

14.2

14.2

500

FRSM

34.5

33

33

33

6,500

FTSM

2.9

3.78

2.99

3.28

3,500

FUDLM

10.25

10.01

10

10

2,000

GADT

167.75

169.85

160.75

164.25

18,400

GASF

9.04

9.45

9.07

9.13

134,500

GATI

175

174

174

175

100

GATM

26.6

27.25

27

27.25

3,500

GFIL

12.66

12.73

11.66

12.54

2,500

GGL

26.3

26.4

26.2

26.2

2,500

GHGL

59.05

59.5

59.5

59.5

500

GHNI

21.75

21.75

21.3

21.33

18,500

GHNL

8.32

8.38

8.03

8.38

62,500

GLAT

127

133.35

132

133.35

2,000

GLAXO

140.59

141

135.3

136.19

175,000

GRAYS

46

47.6

43.7

43.75

2,500

GRYL

5.5

5.6

5.6

5.6

1,000

GSPM

4.71

4.5

4.5

4.5

500

GTYR

57.62

57.99

56.4

56.97

102,000

GVGL

19

19.2

18.6

19.2

3,000

GWLC

15.01

15

14.55

14.99

11,000

HABSM

27

27.74

26.7

27.72

160,000

HADC

2.36

2.3

2.22

2.26

39,000

HAL

27

27.05

27

27.05

2,500

HBL

163.27

163

160

160.43

47,000

HCAR

51.4

51.26

50.25

50.94

160,500

HINO

129.74

130

130

129.74

100

HINOON

171.06

163.01

162.51

162.51

6,500

HIRAT

15.48

16.48

15.45

16.48

279,000

HMB

19.02

19.48

18.66

19

22,500

HUBC

69.32

72.47

69.5

71.61

9,830,000

HWQS

8.82

8.5

8.03

8.26

75,500

IBFL

55.67

55.8

55

55

3,000

IBLHL

41.7

41.64

41

41.33

2,500

ICI

181.4

185.99

177.5

177.71

118,300

ICIBL

1.5

1.56

1.5

1.52

72,000

ICL

43.95

43.99

43.01

43.99

2,000

IDEN

6.48

6.99

5.55

6.66

8,500

IDRT

11.7

12.09

12.09

12.09

2,000

IDYM

730

745

745

745

100

IFSL

14.66

14.11

14.11

14.11

1,000

IGIBL

2.09

2.14

2.05

2.13

353,500

IGIIL

138.88

145.82

137.01

140.26

73,400

ILTM

714

749.7

714

749.7

950

INIL

52.1

52.6

51.5

52.35

65,000

INKL

7.15

7.15

6.25

6.25

2,000

ISIL

186.68

185

185

186.68

100

ISL

19.44

19.5

18.75

19.08

1,519,500

ISTM

18.5

18

17.5

17.61

4,000

JDWS

127

133.35

132.9

133

2,300

JKSM

25.99

27.28

24.7

25.7

76,000

JLICL

105

105

104

104

3,500

JOPP

14.25

15.25

14.26

15.25

122,000

JPGL

3.15

3.48

3.15

3.28

944,000

JSBL

4.65

4.65

4.5

4.55

547,000

JSCL

12.3

12.4

11.9

11.95

3,417,500

JSGCL

36.7

36.25

36.25

36.25

500

JSIL

9.45

9.4

8.52

8.6

4,196,500

JSTFC6

101.625

0

0

101.625

0

JUBS

9.11

10.11

9.7

9.96

169,500

KAPCO

59.72

60

58.31

58.46

10,912,000

KAPCO-CAUG

60

0

0

58.71

0

KASBB

2.06

2.03

1.97

2

155,000

KASBSL

7.3

7.29

7.1

7.11

29,500

KCL

12.57

12.5

12.5

12.5

2,000

KESC

6.8

7.02

6.71

6.75

3,176,000

KML

16.5

16.75

16

16.67

7,500

KOHC

113.13

112.5

109

109.16

193,500

KOHE

34.81

35

34

34.38

46,000

KOHP

4.18

4.15

3.82

3.84

15,000

KOHS

17.12

17.96

16.5

17.91

4,500

KOHTM

16.98

16.6

16.02

16.6

3,000

KOIL

3.3

3.45

3.2

3.27

178,500

KOSM

11.39

10.99

10.99

11.39

500

KSBP

76.71

79

74

76.06

18,000

KTML

26.46

26.88

25.14

25.48

456,000

LEUL

6.25

7.25

6.99

7.08

9,500

LINDE

187.31

194

181

181.09

2,900

LOTCHEM

7.93

8.18

7.85

8

2,157,500

LPCL

9.37

9.45

9.02

9.12

2,061,000

LUCK

238.81

242

238.5

240.06

639,100

MACFL

25.58

26.85

25.99

26.85

148,500

MARI

279.83

284.75

265.84

265.84

182,900

MCB

288.15

290.5

283.1

289.52

291,800

MCBAH

17.45

17.4

16.51

17.2

13,000

MDTL

3.59

3.65

3.52

3.6

455,000

MEBL

36

36

35

35.08

110,000

MEHT

125.13

127.99

119

119.06

25,400

MERIT

23

22.05

21.85

22

8,500

MFFL

525

545

545

545

500

MFTM

2.55

2.79

2.79

2.79

500

MLCF

28.53

28.84

27.81

28.51

5,415,500

MODAM

1.56

1.55

1.55

1.55

1,000

MQTM

24

24.5

23.6

23.6

8,000

MRNS

71.3

70.59

70.59

70.59

1,500

MSCL

19.73

19.5788

19.5788

19.5788

0

MSOT

27.46

28.83

27.46

28.82

107,500

MTIL

2.49

2.5

2.26

2.5

4,500

MTL

562.85

555.7

551

552.48

21,400

MUBT

4.4

4.74

4.5

4.5

1,500

MUREB

330

325

315

324.81

4,800

MWMP

3.74

3.5

3.43

3.5

7,500

MZSM

3.62

3.6

3.56

3.6

3,500

NATF

375

375

370

370

3,000

NATM

19.2

20.2

20.2

20.2

0

NBF

6.45

6.41

6.4

6.4

21,500

NBP

58.06

58.8

57.55

58.29

10,869,500

NCL

64.4

64.65

63.2

63.5

901,500

NCPL

36.03

36.78

35.98

36.31

159,500

NESTLE

6360

6460

6450

6460

40

NETSOL

50.59

53.11

50.95

53.11

2,058,500

NEXT

5

5

5

5

5,000

NIB

2.5

2.62

2.46

2.55

1,873,500

NICL

4.7

4.83

4.67

4.8

205,500

NML

104.79

105.01

100.3

101.96

767,500

NONS

27.94

29.33

26.6

26.61

191,500

NOPK

45.03

47.28

46

47.28

18,500

NOPKNV

34.97

36.71

36.71

36.71

3,500

NPL

34

34.1

33.12

33.31

592,500

NRL

252.18

253.65

250

250.64

21,800

NSB10Y1

100

0

0

100

0

OGDC

261.08

262.99

257.1

261.75

222,400

OLPL

24

24

24

24

2,500

OLSM

4.2

4.2

4

4

5,000

OLTM

8.3

8.55

7.3

8.3

9,000

OTSU

55

53.1

53

53.05

1,000

PACE

3.92

3.98

3.8

3.82

418,500

PAEL

23.42

24.59

23.4

24.59

2,035,500

PAKD

88.47

91.75

90

90

16,500

PAKMI

1.5

1.41

1.41

1.41

500

PAKRI

27.04

28.1

26.56

27.93

331,500

PAKT

260.46

260

250

259.15

73,600

PASL

3.61

3.62

3.5

3.57

213,000

PCAL

81.08

79

77.15

77.5

6,000

PGCL

161.5

160

156

156

1,700

PGF

27.39

27.6

27

27.48

19,000

PIAA

8.05

8.17

7.87

7.91

1,817,500

PICT

246.16

240

233.86

233.86

2,700

PIF

12.32

12.4

12.1

12.38

180,500

PIOC

31.71

31.4

30.62

30.87

576,500

PKGI

11.5

11.55

11.55

11.55

500

PKGP

23.99

24.07

23.66

23.92

175,500

PKGS

246.43

258.75

242

257.89

115,800

PMI

1.85

1.8

1.71

1.78

14,500

PMPK

345.69

362

353

360.01

7,800

PNGRS

2.79

2.7

2.7

2.7

9,000

PNSC

66.83

67

67

67

3,000

POL

516.35

519

508

514.64

117,550

POWER

7.11

7.1

6.9

6.97

48,000

PPL

250.33

251.5

247.6

249.8

1,144,500

PRET

155.93

157.48

154

157.44

400

PRL

86

86

84

84.5

27,500

PRWM

36

37.45

35

37.45

2,000

PSEL

283.5

269.75

269.35

269.75

200

PSMC

152.09

152

148

148.55

27,100

PSO

347.7

359.22

341.6

355.23

4,086,500

PSYL

17.78

17.26

17

17

10,000

PTC

26.25

26.48

25.75

26.06

1,400,500

QUICE

8.3

8.25

8.05

8.13

119,000

RAVT

2.9

3.15

2.89

2.97

123,000

RCML

48

50.4

50.4

50.4

1,500

REDCO

5.1

5.43

4.2

4.52

34,500

REWM

36.5

36.3

36.06

36.06

6,500

RMPL

5459

5350

5295

5295

40

RUBY

18.77

19.3

17.77

17.77

40,500

RUPL

25.4

25.4

25.4

25.4

500

SAIF

33.69

33.85

33

33.5

35,500

SARC

6.16

6.11

6.11

6.11

1,000

SASML

21.61

21.6

21.6

21.6

0

SAZEW

22.42

22.5

21.65

21.78

31,500

SBL

3.01

3.01

2.98

2.99

100,000

SCBPL

18

18.05

17.91

18

37,000

SCLL

6.2

6.39

6

6.39

10,000

SCM

14.8

14.43

14.1

14.16

14,500

SEARL

93.34

94.11

89.81

89.92

61,500

SEPCO

3.18

3.45

3.1

3.17

871,000

SEPL

75.54

76.4

75

76.15

56,000

SGML

22.89

22.7

22

22

15,500

SHEL

166.08

174.38

169.1

171.71

901,300

SHFA

52

49.5

49.5

49.5

500

SHJS

78

77.4571

77.4571

77.4571

0

SIEM

1160.03

1160

1102.03

1108.6

11,800

SILK

2.45

2.47

2.41

2.47

648,500

SING

20

19.95

19.75

19.95

2,000

SITC

230.28

235.9

225

227.14

266,200

SKFL

15.24

15.69

14.99

15.31

52,500

SKRS

3.2

3

3

3

3,500

SLCL

2.6

2.8

2.8

2.8

500

SLYT

30

30.25

29.51

29.51

6,500

SMBL

2.4

2.48

2.37

2.4

74,500

SMCPL

8.4

8.3

8.2

8.2

7,000

SMTM

8.1

8

8

8

5,000

SNBL

8.48

8.5

8.25

8.5

712,500

SNGP

22.82

23.23

22.25

22.51

2,939,000

SPL

14.55

14.55

14.25

14.32

73,500

SPLC

2.65

2.6

2.5

2.59

5,000

SRVI

265.05

263.01

260

262.58

3,400

SSGC

25.88

26.02

24.61

24.84

3,883,500

SSIC

6.02

6.2

5.8

5.8

27,000

SSML

11.66

11.95

11.65

11.65

3,000

STJT

52.61

50

50

50

1,000

STML

49.75

50.25

49.99

50.25

1,000

STPL

7.59

7.75

7.56

7.57

16,000

TATM

35.52

36

35.5

35.72

6,500

TCLTC

81

76.95

76.95

76.95

3,000

TDIL

9

9.2

9.2

9.2

500

TELE

4.71

4.8

4.55

4.6

679,500

TGL

23.92

25.11

24

24.89

1,250,000

THALL

141.75

146

140.25

140.65

14,900

TICL

62.99

66.13

61.5

65.74

29,000

TPL

7.95

8.05

7.82

7.84

72,000

TREET

288.34

290

273.93

273.93

83,000

TREI

1.75

1.77

1.62

1.77

16,000

TRG

9.49

9.7

9.3

9.47

2,015,500

TRIBL

1.8

1.93

1.71

1.93

18,500

TRIPF

217.97

216.01

215

215.91

2,000

TRPOL

1.7

1.65

1.65

1.7

1,000

TSMF

3.4

3.04

3.04

3.04

500

TSPL

2.8

2.96

2.72

2.78

33,500

UBL

129.94

129.2

127.5

128.62

1,045,000

UBLTFC3

101.4667

0

0

101.4667

0

UCAPM

1.64

1.55

1.41

1.55

56,000

UDPL

17.17

16.5

16.2

16.5

2,500

WAHN

62.48

62.49

61.25

62.49

20,500

WTCL

3.92

4.31

3.98

4.1

1,383,500

WTL

2.65

2.65

2.53

2.58

1,105,500

WYETH

2317.05

2432.9

2201.2

2370.04

1,720

YOUW

5.1

5.38

5

5.22

7,000

ZAHT

16

17

16.5

17

9,500

ZTL

6.65

6.6

6.22

6.6

1,500

Total Turnover

155,884,081

 


Share/Bookmark

No comments:

Post a Comment