Thursday, September 5, 2013

KSE EOD Daily Share Price Data - 05-09-2013

For: September 05, 2013

SYMBOL

OPEN RATE

HIGH RATE

LOW RATE

CLOSING RATE

TURNOVER

ABL

76

78.5

75.01

77.68

21,000

ABLTFC

101.1122

0

0

101.1122

0

ABOT

392.01

395

390

395

200

ACPL

142.17

148

139.5

147.63

163,600

ADMM

44

45.85

44.1

45

18,500

ADOS

69.93

73.42

72

73.41

20,000

AGIC

18.75

18.75

17.99

18.75

1,000

AGIL

78.5

79.15

77.75

77.75

5,500

AGL

11

12

11.05

11.4

59,000

AGSML

5.1

4.51

4.51

4.51

500

AGTL

200

206

200.01

203.96

2,100

AHCL

22.7

23.83

22.75

23.78

618,000

AHL

35.87

37.5

35.99

37.25

78,500

AICL

75.7

79.48

76.1

79.45

826,500

AICL-CSEP

76.35

0

0

80.04

0

AKBL

13.27

13.6

13.25

13.59

442,500

AKBL-CSEP

13.38

0

0

13.69

0

AKDCL

53.75

55

54.9

55

1,500

AKZO

76.12

78

76

77.82

56,000

ALTN

20.8797

19.84

19.84

20.88

1,500

AMTEX

2.38

2.54

2.35

2.45

54,000

ANL

5.21

5.48

5.12

5.43

376,000

APL

589.39

596.99

586.25

590.1

184,750

ASL

7.97

8.25

8

8.25

3,000

ASLPS

8.48

8.05

7.51

8.05

2,500

ATBA

373

389

375.99

376

1,600

ATIL

50

50.43

48.5

50.4

15,000

ATLH

195.36

202.94

193

201.96

9,400

ATRL

210.05

220.55

210

218.66

765,000

ATRL-CSEP

211.84

0

0

220.29

0

AZLCLTFC2

100

0

0

100

0

BAFL

20.84

21.5

20.75

21.47

3,155,000

BAFLTFC5

102.1731

0

0

102.1731

0

BAHL

33.79

34.5

33.6

34.01

3,098,500

BAHL-CSEP

34.08

0

0

34.26

0

BAHLTFC2

102.5697

101.3865

101.3865

102.5697

50

BCML

66.94

66.9

66

66.39

4,500

BERG

29.57

31.04

28.31

30.7

135,000

BFMOD

5

5.45

5.35

5.45

2,000

BGL

4.6

5

5

5

500

BILF

5.35

5.49

5

5.43

5,500

BIPL

5.62

5.9

5.61

5.87

681,500

BOK

6.57

6.5

6.12

6.36

11,500

BOP

11.94

12.59

11.98

12.53

17,886,500

BPL

36.5

38.3

37.75

38.25

11,000

BROT

3.25

3.6

3.5

3.58

15,500

BRR

4.8

4.85

4.27

4.85

5,000

BYCO

8.41

8.8

8.4

8.74

1,278,000

CENI

15.56

15.5

15.25

15.5

4,500

CEPB

34.23

35.94

34.9

35.94

250,500

CFL

28.65

30.08

28

30.01

18,000

CHAS

8.5

8.5

8.45

8.5

18,500

CHBL

2.43

2.69

2.5

2.52

24,500

CHCC

51.55

54

48.98

53.67

899,500

CJPL

1.65

1.8

1.65

1.8

17,000

CLCPS

1.34

1.32

1.17

1.23

47,500

CLOV

61.1

64.15

62

64.15

2,000

CML

3.93

4.14

3.9

4.08

435,500

CPAL

3.8

4.8

4.3

4.5

11,000

CPL

232.46

239

234.99

237.18

19,400

CPPL

43.04

45.19

43

45.1

101,500

CRTM

16.9

17

16.25

16.83

86,500

CSAP

55.06

57.81

55.1

57.57

269,000

CSM

1.49

1.74

1.51

1.74

6,000

CSUML

6.87

7.2

6.95

7.03

84,500

CYAN

68.33

71.1

68.35

70.54

14,000

DAAG

14.82

15.82

15.8

15.82

13,000

DAWH

52.01

54.61

52.6

54.61

647,500

DBCI

3.32

3.65

3.33

3.63

210,000

DCH

2.58

2.65

2.58

2.64

28,500

DCL

4.94

5.4

4.78

5.27

4,206,000

DEL

2.1

2.35

2.1

2.31

12,000

DFML

4.95

5.15

4.9

5.08

774,000

DFSM

2.55

2.75

2.61

2.62

42,500

DGKC

73.2

76.86

71.2

76.77

11,149,000

DINT

72

71.2024

71.2024

71.2024

0

DLL

62.88

66

63

66

3,500

DNCC

5

6

5

6

50,500

DOL

4.76

5.22

4.7

5.12

103,500

DSFL

2.21

2.39

2.21

2.35

425,000

DSIL

5.05

5.3

4.95

5.05

162,000

DSL

3.99

4.1

3.8

4.1

98,500

DWAE

2.4

2.85

2.85

2.4

5,000

DWSM

3.19

3.45

3.15

3.36

47,500

DYNO

34.83

34.95

34.05

34.9

4,500

ECOP

4.75

5.09

5

5.09

1,500

EFLTFC

101.7

0

0

101.7

0

EFLTFC3

98

100

100

98

4,000

EFOODS

94.73

99.46

95.17

99.41

3,206,200

EFUG

78.17

81

78.5

81

2,500

EFUL

69.73

72

70

71

5,500

ELCM

48.49

50

49.95

50

1,000

ELSM

67.7

68.79

64.5

68.79

2,000

EMCO

3.95

4.1

3.61

3.98

35,000

ENGRO

138.41

145.33

140.7

145.33

4,855,700

ENGROTFC

102.1

0

0

102.1

0

ENGROTFC2

100.1886

0

0

100.1886

0

EPCL

12.55

12.98

12.66

12.95

1,132,000

ESBL

3.7

3.75

3.75

3.75

500

EWLA

4.65

5

4.6

5

5,000

EXIDE

299.75

314.5

300

312.83

1,000

FABL

9.95

10.3

9.95

10.21

949,500

FASM

115

115

115

115

100

FATIMA

23.71

24.1

23.8

24.03

588,000

FCCL

12.58

13.48

12.24

13.32

27,576,000

FCCL-CSEP

12.69

0

0

13.42

0

FCIBL

3.2

3.35

2.2

3.35

2,500

FCSC

2.87

2.99

2.75

2.94

92,500

FDIBL

1.76

1.77

1.65

1.71

69,500

FECM

3.7

4.29

4.29

3.7

500

FECTC

36.35

37.7

34.54

37.24

1,562,500

FEM

3.5

3.7

3.3

3.7

36,500

FEROZ

109.25

114.7

109.25

114.27

22,500

FFBL

38.65

40.45

38.73

40.2

1,219,000

FFC

104.45

105.24

103.9

104.86

1,036,300

FFC-CSEP

105.34

0

0

105.64

0

FHAM

8.7

8.9

8.7

8.8

66,500

FHBM

10.41

10.79

10.54

10.54

5,000

FLYNG

3.32

3.67

3.25

3.61

165,000

FML

32

33

32.95

33

2,500

FNBM

5.55

5.8

5.8

5.8

9,000

FNEL

4

4.18

3.9

4.05

22,000

FPJM

1.85

1.94

1.9

1.9

11,000

FTSM

4

4

4

4

22,500

FUDLM

9.55

9.99

9.97

9.97

2,000

GADT

145.7

152.98

149

152.98

13,900

GAIL

5.2

5.39

5.39

5.39

500

GAMON

3.76

4

4

4

500

GASF

8.6

8.88

8.65

8.87

68,500

GATM

23.99

25.18

24.8

25.09

10,000

GFIL

9.35

9.99

9.99

9.35

500

GGL

26.24

27.5

26.7

27.44

43,500

GHGL

60.5

61.49

60.01

61.25

1,500

GHNI

18.5

19.35

18.45

19.27

21,500

GHNL

7.95

8.22

8

8.14

14,500

GLAT

239.4

251

245

245

2,000

GLAXO

91.94

96.53

92.03

96.53

152,000

GSPM

3.99

4.05

3.9

4.05

4,000

GTYR

53.02

55

52.35

52.98

527,000

GUSM

4.39

4

3.55

4

2,500

GUTM

8.5

7.5

7.5

7.5

2,000

GWLC

10.56

11.56

10.5

11.56

32,500

HABSM

26.98

27

26.55

26.98

21,000

HADC

1.88

1.9

1.5

1.81

11,000

HAL

28.3

28.77

28.25

28.73

15,500

HBL

157.98

164

157

162.98

462,800

HCAR

39.18

40.9

38.7

40.27

80,000

HICL

13.6

13.73

13.52

13.58

46,500

HINO

103.99

109.15

101.06

108.44

1,300

HINOON

90.2351

90

85.73

87.72

195,000

HIRAT

17.39

17.69

17.57

17.59

15,500

HMB

19

19.85

19

19.41

534,000

HMIM

2

2.25

2

2.25

21,500

HSPI

21.46

20.55

20.52

20.52

1,000

HUBC

70.08

73

70

71.5

1,068,500

HUMNL

46.95

49.27

49

49

40,000

HWQS

6.32

6.89

6.1

6.57

45,500

IBFL

49.5

50.7

49.35

49.83

9,000

IBLHL

38.32

40.23

40.15

40.23

15,500

ICCT

3.4

3.79

3.1

3.53

38,500

ICI

172.54

175.3

172

175.02

5,000

ICIBL

1.28

1.34

1.25

1.32

127,500

IDEN

5.13

5.95

5.39

5.64

3,000

IDYM

829

838

838

838

100

IFSL

14.26

14.5

14.5

14.5

80,500

IGIBL

1.76

1.94

1.75

1.88

54,000

IGIIL

128.49

130

124.01

129.64

4,500

INDU

325

334

334

334

100

INIL

44.25

45.79

44

45.11

47,000

ISL

16.45

17.1

16.5

17.05

416,500

ISTM

16.8

16.7

15.8

16.7

1,000

JDWS

125.12

129.99

129.99

129.99

500

JOPP

15.766

15.35

14.77

14.9

56,500

JPGL

2.29

2.59

2.26

2.55

664,000

JSBL

3.96

4.14

3.95

4.09

1,096,500

JSCL

8.03

8.77

8.06

8.7

4,265,500

JSGCL

34.1

34.8

34.2

34.8

1,000

JSIL

8.01

8.3

8.01

8.25

1,027,500

JSTFC6

101.625

0

0

101.625

0

JUBS

7.3

7.65

6.3

6.37

220,500

KAPCO

62.44

64.3

62.12

63.69

1,007,500

KAPCO-CSEP

62.97

0

0

64.17

0

KASBB

1.81

1.94

1.82

1.9

94,500

KASBSL

6.8

6.89

6.6

6.89

1,500

KESC

5.84

6.23

5.86

6.19

2,542,000

KHTC

260.2

273.21

273

273.21

1,600

KHYT

74.53

70.81

70.81

70.81

500

KML

14.91

15.25

14

15.25

11,500

KOHC

69.52

72.99

66.05

72.99

2,405,000

KOHE

37.13

38.5

37.3

38.3

77,000

KOHP

2.73

2.9

2.57

2.88

28,000

KOHTM

12.2

13.2

12

13.16

44,500

KOIL

2.68

2.75

2.56

2.73

50,500

KSBP

71.26

74

73.75

73.88

3,000

KTML

19.12

19.8

18.14

19.52

1,170,500

LIBM

260

260

260

260

1,500

LINDE

177.75

184.79

184.79

184.79

500

LMSM

4.5

4.65

4.06

4.65

1,500

LOTCHEM

6.86

7.08

6.8

6.99

1,317,500

LPCL

7.26

7.88

7.15

7.79

4,071,500

LPL

19.77

20.24

19.7

20.11

314,500

LUCK

228.34

236.99

227.5

234.64

414,200

MACFL

24.95

25.9

25.1

25.57

38,500

MARI

181.87

190.96

175.26

189.23

624,900

MCB

256.17

268.97

257.25

267.92

233,300

MCBAH

16.8

17

16.7

16.7

205,000

MDTL

2.72

3.08

2.72

3.03

1,331,500

MEBL

35.16

35.5

35.3

35.35

5,000

MEHT

118.24

120

120

120

2,500

MERIT

22.35

21.3

21.3

22.35

2,000

MFFL

500

500

500

500

200

MFTM

2.65

2.5

2

2.5

2,000

MIRKS

38.72

36.79

36.79

36.79

500

MLCF

21.05

22.1

20.05

22.1

22,595,000

MODAM

1.5

1.5

1.4

1.41

16,500

MOON

8.5

8

8

8

500

MQTM

22.5

22.99

22.5

22.86

7,500

MSCL

17

16.75

16.75

16.75

0

MSOT

27.62

28.4

28.4

28.4

2,000

MTIL

2

2.35

2.35

2.35

500

MTL

541.82

547

540.5

545.25

7,750

MUREB

299.99

314.98

299.9

312.85

54,600

MWMP

2.92

2.92

2.83

2.92

5,500

MZSM

3.6

3.59

3.59

3.59

2,500

NAGC

72.25

72.75

72.75

72.75

500

NATF

333

346

346

333

100

NBP

47.29

48.65

47.31

48.2

6,790,500

NCL

57.56

60.43

57.6

60.43

2,707,500

NCPL

36.56

38.38

36.52

38.1

2,371,500

NESTLE

6150

6025

5842.5

5842.5

540

NETSOL

40.7

42.73

38.67

42.52

2,624,500

NEXT

4.19

4.35

4.29

4.35

2,500

NIB

2.28

2.38

2.28

2.36

2,087,000

NIBTFC

100

0

0

100

0

NICL

5.55

5.8

5.35

5.39

1,503,500

NML

90.01

94.51

90.25

94.44

1,946,800

NOPKNV

36.2388

34.43

34.43

34.43

0

NPL

30.9

32.44

30.5

32.34

867,500

NRL

233.5

240.1

231

239.16

122,900

OGDC

247.78

254

248.04

252.09

766,800

OLPL

22.32

22.95

21.5

22.95

3,000

OLSM

3.99

3.99

3.98

3.99

1,000

OLTM

7.49

7.98

6.52

7.01

1,500

OTSU

37.7

39.58

39.45

39.58

3,000

PACE

3.07

3.34

2.99

3.24

1,650,500

PAEL

14.92

15.92

15.29

15.92

419,500

PAKMI

1.29

1.58

1.58

1.58

1,000

PAKRI

23.5

24.25

23.5

24.13

79,000

PAKT

260

265.99

260

262.5

1,600

PASL

3

3.3

3

3.2

138,000

PCAL

61.68

62

61.5

62

8,000

PGCL

138.96

145.89

134

144.6

6,200

PGF

26.59

27.91

27.7

27.9

1,722,500

PIAA

5.03

6.03

5.06

6.03

7,594,500

PICT

207

212

210

211

200

PIF

12.55

13.35

12.75

12.95

2,241,500

PINL

7.85

7.9

7.3

7.73

8,000

PIOC

23.3

24.46

22.14

24.45

5,759,000

PKGP

20.74

21.5

20.5

21.28

590,000

PKGS

235.65

237

230

236

33,900

PMPK

358

360

345

360

1,000

PMRS

55.5

58.27

54.5

58.09

4,000

PMTFC6

100.0106

0

0

100.0106

0

PNGRS

2.55

2.8

2.32

2.5

9,000

PNSC

60.01

60.5

57.15

60.14

13,500

POL

465.89

484

466

480.78

150,100

POWER

6.81

7.15

6.7

7.06

50,000

PPL

238.34

245

239

243.97

2,080,100

PPP

45.6

45.75

44

45.75

4,500

PPVC

9.5

8.5

8.5

8.5

500

PRET

149.96

156.9

150

153.2

1,200

PRL

73.39

77.05

76.2

77.05

118,500

PRWM

32

32

32

32

6,000

PSMC

137.77

144.65

139.99

144.65

55,400

PSO

294.89

309.63

297.5

307.61

3,446,500

PTC

24.87

26.11

25

26.11

9,846,000

QUET

44.5

46.5

46.45

46.49

2,000

QUICE

6.51

7

6.52

6.93

281,500

RAVT

3.08

3.08

3

3.06

41,000

REDCO

4.24

4.3

3.8

4.04

6,000

REWM

31

31.4

31

31.4

4,000

RMPL

4650

4882.4

4790

4882.4

340

RUBY

11.8

11.85

10.8

11.23

8,500

SAIF

28.04

29.44

28.25

29.34

89,000

SAZEW

21

21

20.75

20.75

3,500

SBL

2.56

2.68

2.55

2.68

126,000

SCBPL

18.5

18.99

18.5

18.95

8,000

SCLL

5.9

6.29

6.2

6.29

7,500

SCM

14.56

14.9

14.51

14.9

9,000

SEARL

79.7

83.5

76

82.41

43,500

SEL

34.5

34.5

34.5

34.5

3,000

SEPCO

2.37

2.6

2.25

2.54

1,166,000

SEPL

51.7

52

51.6

52

6,500

SGML

18.5

19

19

19

1,500

SGMLPS

8

8

7

7.03

2,500

SGPL

2.15

2.4

2.2

2.4

3,000

SHEL

139.29

145.5

138.02

143.94

60,700

SIEM

870.92

914.46

827.5

913.81

14,200

SIGL

28.66

28

28

28

0

SILK

2.12

2.22

2.1

2.17

767,500

SING

18.94

19

18.99

19

2,000

SITC

221.22

219.9

216.8

219.35

40,300

SKFL

12

13

12

12.39

25,000

SLYT

27.89

28.25

27

28

4,000

SMBL

2.1

2.19

2.09

2.16

381,000

SNBL

8.01

8.25

8

8.02

66,500

SNGP

20.54

21.49

20.2

21.32

1,508,000

SPL

12.13

12.7

12.1

12.61

145,000

SPLC

2.39

2.39

2.25

2.39

3,500

SRVI

298.28

308

295.05

305.34

4,600

SSGC

23.55

24.51

23.45

24.42

1,554,500

SSML

10.42

10.81

10.4

10.75

124,500

SURC

84.55

87

87

87

500

TATM

34.11

32.55

32.55

32.55

1,500

TCLTC

54.4803

55.85

51.76

53.85

27,500

TDIL

8.96

9.35

9.35

8.96

1,500

TELE

3.8

4.19

3.81

4.13

1,111,500

TELETFC

89.93

0

0

89.93

0

TGL

23.09

23.95

23.1

23.89

67,000

THALL

124.73

130.95

124

130.5

22,000

THAS

3.25

4

3.6

4

3,500

TMFBLTFC2

100

0

0

100

0

TPL

7.27

7.5

7.06

7.25

35,500

TREET

194.58

204.3

184.86

204.3

156,500

TREI

1.4

1.48

1.33

1.47

48,500

TRG

8.78

9.1

8.7

9.04

1,225,000

TRIPF

197.68

195

190

194.25

6,300

TRPOL

1.64

1.6

1.6

1.6

1,500

TSMF

3

3

3

3

500

TSML

82.5125

81.7333

81.7333

81.7333

0

TSPL

2.12

2.3

2

2.3

58,000

UBL

129.07

132

128

131.02

711,800

UBLTFC3

101.4667

0

0

101.4667

0

UCAPM

1.3

1.3

1.21

1.3

10,000

UDPL

14.8

15.5

14.02

15.48

8,500

ULEVER

15000

15000

15000

15000

20

UPFL

5000

5180

5180

5180

20

WAHN

63.05

65

64.5

65

11,000

WTCL

4.47

4.84

4.48

4.55

6,277,000

WTL

2.25

2.4

2.23

2.38

976,500

WYETH

2815.52

2950

2850

2900.13

2,620

YOUW

4.7

5

5

5

500

ZAHT

15.25

15.3

14.4

15.19

11,000

ZTL

5.7

5.8

5.75

5.8

2,000

Total Turnover

218,440,390

 


Share/Bookmark

No comments:

Post a Comment