Saturday, September 14, 2013

KSE EOD Daily Share Price Data - 13-09-2013

For: September 13, 2013

SYMBOL

OPEN RATE

HIGH RATE

LOW RATE

CLOSING RATE

TURNOVER

ABL

77.28

77.01

76.75

77

16,000

ABLTFC

101.1122

0

0

101.1122

0

ABOT

418.9

420.75

412

420.75

1,100

ACPL

162.43

166

161

165.21

47,500

ADMM

45.05

46.75

43.5

44.5

5,500

ADOS

74.45

74.8

73

74.8

1,000

AGIC

21.7

21.5

21.1

21.38

19,500

AGIL

82

83.75

83

83.75

3,500

AGL

12.75

12.31

12.3

12.3

3,000

AGSML

5

5.8

5.8

5.8

1,000

AGTL

208.74

209.9

201.5

207

3,600

AHCL

22.54

22.45

22.09

22.13

167,500

AHL

32.75

33.15

31.82

31.93

52,500

AHTM

22

21

21

21

2,000

AICL

82.71

83.5

82.1

82.47

194,500

AICL-CSEP

83.12

0

0

82.84

0

AKBL

14.19

14.45

13.95

14

327,500

AKBL-CSEP

14.26

0

0

14.06

0

AKBLR

4.6

4.73

4.09

4.29

1,423,000

AKZO

84.89

89.13

85.92

86.23

468,500

AMTEX

2.54

2.74

2.52

2.66

292,000

ANL

6.13

6.13

5.83

5.9

737,500

APL

589.81

603

589

590

141,800

ASL

8.4

8.7

8.22

8.67

50,000

ASLPS

8.1

8.5

8

8

2,500

ATBA

303

305

300

300.5

1,100

ATLH

201.21

202

201.25

201.63

200

ATRL

236.04

237.98

230

235.44

106,100

ATRL-CSEP

237.2

0

0

236.49

0

AZLCLTFC2

100

0

0

100

0

BAFL

21.37

21.75

21.31

21.54

2,428,000

BAFLTFC5

102.2306

0

0

102.2306

0

BAHL

34.98

35.04

34.6

34.68

93,500

BAHL-CSEP

35.15

0

0

34.84

0

BAHLTFC2

102.5697

0

0

102.5697

0

BCML

74.5

76.4

76.4

74.5

500

BERG

32.67

33.1

32.5

33.1

11,000

BGL

4.5

4.5

4.35

4.35

1,500

BHAT

399.99

419.98

419

419

700

BIFO

101.5

101

100

100

4,100

BILF

5.4

5.75

5.75

5.75

500

BIPL

5.93

5.99

5.85

5.9

356,000

BOK

7.43

8.2

7.48

7.9

17,500

BOP

12.63

13.09

12.6

12.69

17,151,500

BROT

3.29

3.07

3.07

3.07

1,500

BRR

4.95

4.95

4.8

4.94

35,000

BTL

137

137

136.99

137

500

BUXL

15.47

14.52

14.49

14.5

9,000

BYCO

9.67

9.75

9.35

9.4

1,709,000

CENI

15.1

15.95

15.95

15.95

500

CEPB

40.22

40.79

39.5

40.04

106,500

CHAS

9.35

9.5

9.5

9.5

500

CHBL

2.63

2.9

2.62

2.8

13,500

CHCC

56.25

56.75

54.99

55.04

569,000

CJPL

1.79

1.61

1.61

1.79

500

CLCPS

1.3

1.28

1.19

1.28

35,000

CLOV

68.55

69

66.5

68

5,500

CML

4.04

4.24

3.96

4.14

560,500

COLG

1699.99

1615

1615

1615

60

COTT

3.26

3.26

3.26

3.26

1,000

CPAL

7

7.05

6.2

6.68

6,000

CPL

241.52

249

239.01

241.14

197,900

CPPL

46.63

47.4

46.02

47

34,500

CRTM

17.01

17.99

16.92

17.06

31,000

CSAP

64.38

67.59

63.1

67.29

905,500

CSIL

5.5

6.5

5.59

6.49

17,500

CSM

1.77

1.88

1.79

1.8

3,500

CSUML

7.7

7.85

7.65

7.8

80,000

CWSM

14.98

14.84

13.98

14.84

1,500

DAAG

20.82

21.86

21.86

21.86

2,000

DAWH

55.57

57.84

55.75

56.58

727,000

DBCI

3.88

4

3.75

3.78

127,000

DCH

2.83

2.93

2.8

2.88

27,500

DCL

6.15

6.57

6.01

6.34

1,693,500

DEL

2.45

2.55

2.32

2.45

7,000

DFML

6.42

6.94

6.46

6.74

4,294,500

DFSM

3.2

3.35

3.11

3.26

474,500

DGKC

76.29

78.35

74.12

77.55

9,856,500

DINT

64

67

64.21

67

7,000

DLL

68.48

71.9

70

71.9

4,500

DNCC

6.05

6.3

6.2

6.3

3,000

DOL

5.23

5.55

5.23

5.5

248,000

DREL

190.65

182

182

182

800

DSFL

2.76

3.2

2.77

3.1

11,639,000

DSIL

5.11

5.26

5.06

5.13

110,500

DSL

4.08

5.08

4.15

5.08

2,138,000

DWAE

3

3.4

3.4

3

1,000

DWSM

3.61

3.9

3.56

3.89

129,500

DYNO

36.71

37.4

36.3

36.64

28,000

ECOP

5.45

5.27

5.26

5.26

1,500

EFLTFC

100.3598

0

0

100.3783

0

EFLTFC3

98

0

0

98

0

EFOODS

118.98

119.65

117

117.54

1,222,500

EFUG

81.5

80

78.55

80

1,000

EFUL

70.7

73

70.55

72.71

3,000

ELCM

50

52.5

52.45

52.5

1,000

ELSM

69

69

69

69

500

EMCO

3.97

4.1

4

4

1,000

ENGRO

148.72

149.74

147.15

147.82

2,826,700

ENGROTFC

102.1

0

0

102.1

0

ENGROTFC2

100.1886

0

0

100.1886

0

EPCL

12.91

13

12.85

12.96

194,500

ESBL

3.5

3.8

3.8

3.8

500

EWLA

5.4

5

5

5

500

EXIDE

310

301

301

301

600

FABL

10.41

10.59

10.4

10.54

313,500

FASM

120

126

123.6

126

2,000

FATIMA

25.6

25.8

25.5

25.66

1,917,500

FCCL

13.83

14.18

13.55

14.01

8,438,500

FCCL-CSEP

13.9

0

0

14.07

0

FCSC

3.25

3.27

3.05

3.24

163,000

FDIBL

1.85

1.77

1.75

1.76

7,500

FECM

3.86

3.8

3.56

3.56

1,500

FECTC

41.27

42.49

39.99

42.2

444,000

FEM

3.95

3.7

3.55

3.68

36,500

FFBL

40.1

40.8

40.1

40.53

963,500

FFC

107.08

107

106

106.33

576,300

FFC-CSEP

107.61

0

0

106.81

0

FFLM

3.48

3.48

3.44

3.44

2,000

FHAM

9.07

9.06

9.05

9.05

1,500

FHBM

10.5

10.9

10.85

10.9

3,500

FIMM

71.45

75.02

75.02

75.02

500

FLYNG

3.97

4.1

3.9

3.94

226,500

FNEL

4.61

5.47

4.35

5.27

423,000

FPJM

1.83

1.9

1.8

1.9

9,000

FPRM

15.04

16.04

16.04

16.04

500

FRCL

5.25

5.59

4.69

5.59

1,000

FTSM

4

4

4

4

500

GADT

160

160

157.5

158.19

4,300

GAIL

5.5

6.5

5.5

5.57

50,000

GAMON

4

4.25

4.25

4.25

2,500

GASF

8.84

9.05

8.82

8.99

61,500

GATM

28.51

28.48

27.81

27.95

10,500

GFIL

7.5

8.5

8

8.46

8,500

GGL

27.75

27.8

27.5

27.5

44,500

GHGL

63.69

62

62

62

500

GHNI

22.3

23.41

22.31

23.22

109,500

GHNL

10.79

11.21

10.53

10.9

355,500

GLAT

215.8774

205.0925

205.0925

205.0925

0

GLAXO

112.66

117

112.02

115.84

447,000

GRAYS

37.8

36.01

36

36

2,000

GRYL

5.89

6.2

5.51

5.71

11,000

GTYR

56.5

56.99

55.75

56.04

21,500

GWLC

12.75

13

12.5

13

24,500

HABSM

27.8

28

27.5

28

30,500

HADC

2

2.07

1.91

1.93

10,500

HAL

29.33

29.8

29.5

29.5

2,000

HBL

154.94

154.8

150

152.08

37,400

HCAR

48.93

50.25

47.9

48.03

388,000

HINO

122.83

118.95

116.69

117.41

3,200

HINOON

108.58

114

103.16

105.33

42,500

HIRAT

17.58

18.58

17.7

17.95

14,000

HMB

21.45

21.88

21.4

21.56

100,000

HSPI

23

22.5

22.4

22.4

2,500

HUBC

67.85

68

67.4

67.42

516,500

HUMNL

49

48

46.55

46.55

3,000

HWQS

7.39

7.9

7.25

7.4

24,500

IBFL

50.04

49.9

49

49.9

19,500

IBLHL

44.28

45.2

43.1

43.96

54,500

ICI

187.28

190

185

186.37

32,000

ICIBL

1.41

1.4

1.32

1.39

325,000

ICL

50.94

53.48

50.1

51.93

332,500

IDEN

6.44

6.39

6.39

6.39

500

IGIBL

1.92

1.98

1.9

1.95

182,500

IGIIL

142.21

144.99

138

138.03

7,500

ILTM

799

810

800

800

500

INDU

338.88

337

334

337

2,600

INIL

46.48

47.75

46.35

46.72

84,500

ISIL

195.9

200

199.25

199.63

200

ISL

18.02

18.69

17.95

18.43

1,210,500

JATM

5

4.21

4.21

5

500

JDMT

87.75

89.95

84

84

2,000

JDWS

137.81

137

137

137.81

100

JLICL

135

139

130.1

139

8,500

JOPP

15.26

15.45

14.3

14.67

25,000

JPGL

2.99

3.01

2.9

2.95

334,500

JSBL

4.34

4.44

4.15

4.19

533,500

JSCL

10.85

11.4

10.52

10.62

19,768,500

JSGCL

32.86

33.7

33

33

2,500

JSIL

9.02

9

8.6

8.66

1,582,500

JUBS

6.33

6.2

6.2

6.2

500

KAPCO

65.62

66.95

64.55

65.51

631,000

KAPCO-CSEP

65.94

0

0

65.8

0

KASBB

1.9

1.93

1.86

1.9

123,500

KASBSL

7

7.21

7.05

7.15

51,500

KESC

6.39

6.48

6.22

6.27

1,682,500

KHTC

300

315

285

285

200

KML

16.25

16.49

15.61

16.43

34,000

KOHC

87.86

90.7

84.9

89.77

1,602,000

KOHE

37.9

38.5

37.5

37.95

43,500

KOHP

3.3

3.35

3.17

3.17

10,500

KOIL

2.81

2.94

2.8

2.87

26,500

KTML

21.51

22.58

20.71

22.58

685,000

LATM

7.66

7.5

7.36

7.5

1,500

LEUL

5.7

5.7

5.7

5.7

1,000

LIBM

260

260

260

260

200

LINDE

194.94

191

191

191

1,000

LMSM

4.6

4.5

4.5

4.5

1,000

LOTCHEM

7.22

7.31

7.16

7.29

413,000

LPCL

7.98

8.32

7.78

8.13

3,007,500

LPL

20.81

20.9

20.55

20.8

64,000

LUCK

255.74

256.9

250.85

251.61

998,500

MACFL

25.93

26.1

25.7

26

12,000

MARI

179.56

188.49

178

179.32

1,258,400

MCB

282.4

284

279

280.56

409,000

MDTL

3.03

3.1

3.01

3.05

773,000

MEBL

35.98

35.5

35.5

35.5

5,000

MEHT

120.78

121.5

121

121

800

MFTM

2.67

3.22

2.71

2.85

34,000

MIRKS

38.85

40.79

40.75

40.79

11,000

MLCF

24.74

25.97

24.15

25.77

15,424,000

MODAM

1.5

1.42

1.4

1.41

30,000

MOON

9

10

9.5

9.5

2,000

MQTM

24.85

25

24

24.78

32,500

MRNS

68.48

67.11

66

66.65

4,500

MSOT

28

28.99

28.5

28.95

14,000

MTIL

2.06

2.3

2.3

2.3

500

MTL

562.73

570

560

562.2

8,250

MUREB

320

323.88

311.11

323.69

50,800

MWMP

3.25

3.15

3.13

3.13

57,000

MZSM

3.73

3.75

3.71

3.74

16,000

NAGC

72.35

71

70.5

70.5

2,000

NATF

365.4

364

360

360.47

6,100

NBP

50.53

50.9

49.75

50.02

2,818,500

NCL

64.43

65.1

63.5

64.16

993,500

NCPL

37.69

38.5

37

38.29

693,000

NETSOL

51.84

51.99

49.25

49.25

853,500

NIB

2.38

2.4

2.34

2.35

1,554,000

NIBTFC

100

0

0

100

0

NICL

6.29

6.4

6

6.03

724,000

NML

99.27

100.4

97.5

99.23

832,400

NPL

34.73

35

34.4

34.79

665,500

NRL

248.22

249

246.5

247.27

69,000

OGDC

252.88

254

252.56

253.01

85,700

OLPL

23.5

23.45

23.25

23.45

3,500

OLSM

4.25

4

3.9

3.9

3,500

OTSU

42

41.8

41.26

41.26

2,000

PACE

3.66

3.95

3.71

3.88

2,635,500

PAEL

20.42

21.44

20.7

21.44

2,477,500

PAELR

7.88

8.24

7.5

7.83

16,440,000

PAKD

85

87.5

85

86.5

8,500

PAKRI

26.32

26.7

26.2

26.35

68,000

PAKT

294.89

309.63

300

300

3,500

PASL

3.3

3.45

3.3

3.33

189,000

PASM

4.95

4.3

4.3

4.3

500

PCAL

67.51

70.75

66

70.07

11,500

PGCL

154.17

157

147

147.91

1,100

PGF

29.12

29.5

28.6

29.03

244,500

PIAA

7.63

8.63

8.63

8.63

2,974,500

PICT

220.1

229

220

227.94

10,100

PIF

13.34

13.38

13.16

13.24

53,000

PIOC

27.72

29.1

27

28.84

2,292,000

PKGP

21.62

21.9

21.45

21.54

268,500

PKGS

254.91

255

252.25

253.33

21,400

PMI

2

1.9

1.9

1.9

3,500

PMPK

361

360

350

350

1,000

PMRS

74.08

77.78

77.78

77.78

6,500

PMTFC6

100.0106

0

0

100.0106

0

PNSC

63.42

63

61.55

61.76

13,000

POL

506.55

511.6

504.11

509.47

126,750

POWER

7.41

7.41

7.21

7.39

56,000

PPL

254.56

260.99

253

257.58

2,549,900

PPVC

6.14

6.35

6

6.07

32,500

PRET

151.84

155

155

155

200

PRL

74.99

75.49

74.8

75.02

8,500

PRWM

35.23

36

35.5

36

3,500

PSEL

230.01

230

230

230

300

PSMC

142.43

146

143

143

1,500

PSO

306.78

309.4

305.5

306.77

891,300

PTC

27.22

27.3

26.73

26.81

2,610,000

QUICE

7.33

7.35

7.08

7.27

172,000

RCML

50.4

51

51

51

0

REWM

33.6

33.6

33

33.6

8,500

RUBY

11.09

11.95

10.09

11.36

5,500

SAIF

31.21

32.35

30.7

31.59

117,500

SALT

160

168

168

160

100

SBL

2.75

2.7

2.65

2.65

30,000

SCBPL

20.02

20.6

19.75

20

54,000

SCLL

7

6.7

6

6.3

145,500

SCM

15

15.2

15.2

15.2

1,000

SEARL

87.37

90.4

88

89.69

71,000

SEL

34

34.5

34.5

34.5

500

SEPCO

3.08

3.1

2.95

3.04

261,500

SEPL

52.5

52.5

52.25

52.25

2,500

SHCI

4

4.2

4

4.15

2,500

SHCM

12.2

12.25

12.25

12.25

0

SHEL

146.99

147.9

145.5

146.65

23,700

SHFA

55.44

58.21

58.21

58.21

0

SHNI

6.5

6.5

6.25

6.25

2,000

SIBL

3

3

3

3

2,000

SIEM

917.98

950

911.06

911.44

2,900

SILK

2.25

2.29

2.23

2.24

154,500

SING

20.5

21

20

20.04

11,000

SITC

216.3

218.05

212.01

218

22,200

SKFL

13.3

13.32

13

13.11

31,500

SLYT

31.8

31.99

30.3

31.3

29,000

SMBL

2.37

2.4

2.17

2.24

477,500

SMCPL

8.85

8.85

8.5

8.85

11,500

SMTM

6.9

6.75

6.65

6.65

2,000

SNBL

8.1

8.25

8.02

8.13

110,000

SNGP

22.52

22.74

22.15

22.23

1,174,000

SPL

12.89

13.75

13

13.46

338,000

SPLC

2.47

2.5

2.12

2.5

2,500

SRVI

301.5

316.57

305

316.57

13,700

SSGC

25.76

26.18

25.4

25.88

968,500

SSML

11.24

11.25

11

11.03

80,500

STJT

46.95

46.8

46

46.8

4,500

STPL

8

8

8

8

2,000

SUTM

220

209.01

209

209.01

8,200

TATM

35.68

37.24

35.4

36.6

14,000

TCLTC

54.4

52

52

52

3,000

TDIL

9.3

9.1

9.1

9.3

500

TELE

4.56

4.79

4.45

4.72

1,397,000

TELETFC

89.93

0

0

89.93

0

TGL

25.5

26.44

25.05

25.37

380,500

THALL

138.5

138

136

136.18

5,400

THAS

9

10

10

10

7,000

TMFBLTFC2

100

0

0

100

0

TPL

7.52

7.85

7.5

7.61

40,000

TREET

258.68

255

245.75

245.79

30,000

TREI

1.66

1.66

1.52

1.65

12,500

TRG

9.92

10.2

9.77

9.8

1,778,000

TRIBL

1.79

1.79

1.79

1.79

2,000

TRIPF

195

195.82

195.82

195

1,000

TRPOL

1.73

1.7

1.66

1.68

5,500

TRSM

3.75

3.01

3.01

3.01

500

TSPL

2.18

2.29

2.1

2.16

33,500

UBL

129.01

130

127.5

127.53

606,900

UBLTFC3

101.4667

0

0

101.4667

0

UCAPM

1.4

1.96

1.2

1.34

84,000

UDPL

16.29

16.64

16.6

16.62

5,000

WAHN

65

65

65

65

1,000

WTCL

4.68

4.9

4.67

4.81

6,796,500

WTL

2.55

2.65

2.5

2.6

678,000

WYETH

3400

3570

3310

3500

6,260

ZAHT

16.7

16.94

16.16

16.94

9,000

ZIL

108

105

105

105

500

ZTL

5.88

5.6

5.6

5.6

500

Total Turnover

191,672,620

 


Share/Bookmark

No comments:

Post a Comment