Friday, March 15, 2013

KSE EOD Daily Share Price Data - 14/03/2013

For: March 14, 2013
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 5.86 6 5.9 5.96 53,000
ABL 68 68.85 68 68.13 25,500
ABOT 209.17 209.75 205 209.73 500
ACPL 103.49 105.75 103.5 103.98 88,000
ADOS 25.88 27.17 26.25 27.17 106,000
AGIC 17.61 18 17.89 17.98 23,000
AGL 11.75 11.88 11.3 11.88 1,000
AGSML 5.51 6.51 4.77 4.77 2,000
AGTL 227.32 229 228.9 228.99 2,400
AHCL 24.55 24.7 24.2 24.29 367,000
AHCL-CMAR 24.7 0 0 24.41 0
AHCL-CMAY 25.28 0 0 24.98 0
AHCL-MAR 24.89 24.52 24.52 24.52 500
AHI 13.54 13.95 13.95 13.95 500
AHL 33.2 33.5 32.64 33.2 60,000
AICL 69.56 69.75 68.85 68.95 152,500
AICL-CMAR 70 0 0 69.3 0
AICL-CMAY 71.62 0 0 70.9 0
AICL-MAR 69.8 70.01 69.1 69.33 37,500
AKBL 18.7 18.8 18.55 18.6 495,000
AKBL-CMAR 18.82 0 0 18.7 0
AKBL-CMAY 19.25 0 0 19.13 0
AKDCL 54 56.5 56 56.5 7,000
AKZO 116.99 118 115.25 115.69 66,400
ALICO 22.99 22 21.85 21.85 1,000
ALNRS 30.25 31.76 31.5 31.76 1,500
AMTEX 2.34 2.45 2.34 2.37 840,500
ANL 6.72 7.01 6.68 6.8 2,233,500
APL 479.94 481 478 479.05 13,000
ARM 33.65 35.33 35.33 35.33 1,000
ASL 8.88 8.71 8.7 8.7 1,500
ASLPS 7.5 7.51 7.51 7.51 1,000
ATFF 10.3 10.3 10.3 10.3 50,000
ATIL 46.79 47.5 46.94 47.2 17,000
ATLH 185.2 185.5 182.8 185.5 3,600
ATRL 200.15 202.5 198.5 199.22 454,900
ATRL-CMAR 201.41 0 0 200.24 0
ATRL-CMAY 206.07 0 0 204.84 0
ATRL-MAR 201.46 203.15 199.01 200.27 302,500
BAFL 18.59 18.74 18.41 18.44 440,000
BAFL-CMAR 18.71 0 0 18.53 0
BAFL-CMAY 19.14 0 0 18.96 0
BAHL 30.08 30.49 29.8 30.19 1,089,500
BAHL-CMAR 30.27 0 0 30.34 0
BAHL-CMAY 30.97 0 0 31.04 0
BAHLTFC2 102.85 0 0 102.85 0
BAPL 13.52 13.05 13.05 13.05 500
BERG 20.94 20.79 20.3 20.53 8,000
BFMOD 5 5.14 5.14 5.14 500
BIPL 7.02 7.2 6.98 7.06 161,000
BOK 6.3 6.4 6.06 6.3 20,000
BOP 8.33 8.4 8.23 8.26 187,500
BRR 3.4 3.45 3.35 3.45 161,000
BWHL 25 26 25.6 26 1,000
BYCO 12.17 12.35 12.12 12.14 662,500
CENI 12.75 12.53 12.53 12.53 25,000
CEPB 20.58 20.87 20.41 20.48 18,000
CFL 24.9 26.14 24.06 24.7 5,500
CHBL 2.4 2.54 2.41 2.54 27,500
CHCC 51.45 52.39 51.51 51.8 297,500
CJPL 1.59 1.61 1.6 1.6 1,000
CLCPS 0.81 0.94 0.8 0.8 16,000
CLOV 66.99 66 66 66 1,000
CML 4.1 4.22 4.1 4.17 53,000
CPAL 7.57 7.5 7.01 7.5 3,000
CPL 250.2 254 250 250 6,300
CPMFI 6.98 7.52 6.5 6.5 67,000
CPPL 28.03 28.7 28 28.28 22,000
CRTM 14.05 14.95 14.9 14.95 1,500
CSAP 33.3 33.48 33.48 33.48 500
CSIL 5.74 5.99 5.99 5.99 1,000
CSM 1.74 1.72 1.7 1.7 6,000
CSUML 5.7 6.1 5.75 5.84 153,000
CWSM 6.5 6.5 6.5 6.5 122,500
CYAN 51.98 52.5 51 51.83 40,500
DAAG 5.5 6.14 4.55 4.55 2,500
DAWH 51.54 51.74 49.71 50.03 2,557,000
DBCI 2.23 2.32 2.2 2.24 27,000
DCH 2.54 2.59 2.45 2.47 91,000
DCL 4.65 4.9 4.72 4.75 1,484,000
DEL 1.9 2.1 1.91 2.05 9,500
DFML 2.28 3.2 2.34 2.92 9,352,500
DFSM 3.26 3.74 3.4 3.52 687,500
DGKC 62.52 63.39 62.55 63.19 1,970,500
DKTM 6.75 7.45 7.45 7.45 500
DLL 53.84 53.5 52.81 53.02 2,500
DMTM 6.8 7.75 7.7 7.75 6,000
DNCC 5.3 5.5 5.39 5.5 34,000
DOL 5.45 5.8 5.5 5.62 806,500
DREL 379.798 362.6143 362.6143 362.6143 0
DSFL 1.98 2.44 2.04 2.27 7,100,500
DSIL 3.23 3.6 3.2 3.38 61,500
DSL 3.83 3.82 3.74 3.74 62,000
DWAE 2.9 3.2 2.95 3.04 40,500
DWSM 2.78 3.19 2.85 2.97 123,000
ECOP 5.01 5.25 5.1 5.25 1,500
EFLTFC3 94.8214 0 0 94.8214 0
EFOODS 121.94 123.7 121.65 121.9 891,000
EFUG 87.98 87.75 87.5 87.5 2,000
EFUL 91 92 92 92 1,000
ELSM 56 54.05 53.71 54 11,000
EMCO 3.15 3.3 3.1 3.3 2,000
ENGRO 124.75 125.19 122.23 123.36 7,912,200
ENGRO-CMAR 125.53 0 0 123.99 0
ENGRO-CMAY 128.44 0 0 126.84 0
ENGROTFC 100.5142 101.5 101.5 100.5142 895
ENGROTFC2 100.1886 0 0 100.1886 0
EPCL 9.53 9.75 9.5 9.54 119,500
ESBL 3 3 3 3 500
EWLA 5.51 6.15 6.15 6.15 500
EXIDE 330 331.05 330 331.02 600
FABL 9 8.99 8.89 8.89 87,000
FASM 96.5 91.68 91.68 91.68 3,000
FATIMA 24.07 24.09 23.9 23.93 460,500
FCCL 7.96 8.1 7.95 8 2,790,000
FCCL-CMAY 8.2 0 0 8.23 0
FCCL-MAR 8 8.13 8.01 8.05 183,000
FCSC 4.1 4.4 3.9 4.32 56,500
FDIBL 1.7 1.71 1.7 1.7 12,500
FDMF 6.65 6.65 6.65 6.65 12,000
FECM 3.41 3.57 3.55 3.55 2,000
FECTC 33.03 33.65 32.65 33.03 48,500
FEM 2.9 3.1 2.95 3 183,000
FEROZ 79.01 78.5 78.5 78.5 1,000
FFBL 37.22 37.6 37.1 37.23 605,500
FFBL-CMAR 37.45 0 0 37.42 0
FFBL-CMAY 38.32 0 0 38.28 0
FFC 109.93 110.75 109.5 109.87 1,369,200
FFC-CMAR 110.62 0 0 110.43 0
FFC-CMAY 113.18 0 0 112.97 0
FHAM 8.7 8.88 8.7 8.7 70,500
FHBM 9.25 9.4 9.38 9.39 12,000
FLYNG 3.26 3.32 3.2 3.27 148,500
FNEL 2.4 2.4 2.27 2.27 13,500
FPJM 2.11 2.01 2 2.01 5,000
FRCL 4 4 3.99 3.99 2,000
FTSM 1.55 1.67 1.31 1.59 21,500
FUDLM 8.47 8 8 8 3,500
FZCM 113 113 113 113 2,500
FZTM 283.1 268.95 268.95 268.95 100
GADT 105.1 109.35 106.9 106.9 1,000
GAMON 2.54 3.3 3.28 3.29 2,500
GASF 6.29 6.49 6.05 6.11 169,500
GATM 20.99 20.5 20 20.49 15,500
GGL 24.69 25.45 24.8 24.92 97,500
GHGL 71 70.01 70 70 366,500
GHNI 14.75 15.1 14.7 14.7 20,500
GHNL 5.63 6 5.7 5.78 55,500
GLAXO 78.09 79 77 77.49 91,500
GRAYS 41.58 43.65 39.52 42.63 43,500
GSPM 5.11 5.35 5.06 5.08 1,500
GTYR 29.99 29.9 29.9 29.99 1,500
GUTM 11.51 10.75 10.75 10.75 500
GWLC 10.2 10 10 10 1,000
HABSM 21.78 21.8 21.75 21.75 11,500
HADC 2 2.18 2.14 2.14 3,000
HAL 22.5 22.9 22.45 22.45 7,000
HBL 113.25 114.1 112.86 113.11 111,000
HCAR 30.72 31.73 30.3 30.53 234,500
HICL 13.37 13.45 13.31 13.36 9,000
HINO 84 85.95 83 85.4 21,000
HINOON 58.3 58 55.39 55.93 8,000
HIRAT 12.95 12.5 12.5 12.5 3,000
HMB 16.03 16.02 15.81 16 24,000
HMIM 2.5 2.5 2.5 2.5 500
HUBC 52.63 52.94 52.26 52.51 166,500
HUBC-CMAR 52.96 0 0 52.78 0
HUBC-CMAY 54.19 0 0 53.99 0
HUSS 23.4444 24 24 24 500
IBFL 49.9 48.1 47.41 48.1 8,500
IBLHL 24.05 24.5 24.5 24.5 2,500
ICI 136.56 137.94 137 137.72 5,000
ICIBL 1.48 1.56 1.44 1.5 116,500
IDRT 10 10.15 10 10 1,500
IDSM 14.85 14.1 14.1 14.1 1,000
IDYM 477.66 477 454 470 1,300
IFSL 16 16.45 15.99 16.4 153,000
IGIBL 1.89 1.95 1.9 1.91 45,500
IGIIL 113 116 112.7 113.25 21,000
INDU 312.11 310 300 305.83 3,000
INIL 29.98 30.5 30.01 30.02 7,000
ISL 12.03 12.3 12.2 12.2 3,000
ISTM 15.82 16.32 16.32 16.32 500
JDMT 33.02 32.3 32 32 5,000
JDWS 86.94 88 88 88 1,000
JGICL 65.69 65.31 64 65.31 2,500
JLICL 90 92.45 92 92.45 129,000
JPGL 1.6 1.8 1.6 1.73 946,000
JSBL 4.86 4.99 4.9 4.93 148,000
JSCL 13.68 14.25 13.71 13.97 6,395,000
JSGCL 32.6 32.06 32.05 32.06 1,000
JSGF 8.7 9 8.55 8.6 53,500
JSIL 7.77 7.95 7.64 7.87 390,000
JSVFL 10.55 10.43 10.43 10.55 1,500
KAPCO 50 50.91 49.9 50.06 1,148,500
KAPCO-CMAY 54.57 0 0 51.47 0
KASBB 2 2 1.95 1.99 48,500
KASBSL 4.97 5.44 5 5.01 46,500
KESC 5.52 5.59 5.43 5.46 704,500
KOHC 76 79 74.3 77.8 339,500
KOHE 22.75 23 22.75 23 15,500
KOHP 2.5 2.65 2.65 2.65 5,000
KOHS 3.99 4.45 4.3 4.45 1,000
KOHTM 11.32 11.99 11.1 11.99 16,500
KOIL 2.65 2.66 2.55 2.6 18,000
KOSM 6.92 7.25 7.05 7.05 1,000
KSBP 63.25 65.5 62.5 65.5 2,000
KSTM 2.95 3.95 2.89 3.95 53,000
KTML 14.55 14.51 14.25 14.25 35,500
LATM 6 5.8 5.8 5.8 500
LINDE 157.05 156 156 157.05 100
LOTPTA 7.49 7.64 7.38 7.42 1,291,500
LPCL 6.2 6.33 6.11 6.16 3,173,000
LUCK 161.26 162 160.15 161.01 173,000
LUCK-CMAR 162.27 0 0 161.84 0
LUCK-CMAY 166.03 0 0 165.55 0
MACFL 26.16 26.5 26.25 26.5 8,500
MARI 96.54 96.55 95.57 95.97 17,000
MBF 11.4 11.43 11.42 11.43 8,000
MCB 191.99 197.95 194 194.95 87,800
MCB-CMAR 195.94 195.94 195.94 195.95 0
MCB-CMAY 200.48 200.48 200.48 200.45 0
MEBL 28.1 28 27.5 27.74 35,000
MFFL 300 292.05 292.05 300 800
MIRKS 37.8 36.98 36 36.98 8,500
MLCF 16.94 17.72 16.9 17.31 11,166,500
MTIL 1.79 2 1.79 2 55,000
MTL 510.21 514 506.25 506.64 2,800
MUBT 9.22 9.39 8.51 9.12 25,000
MUREB 152 154 152 152 1,600
MWMP 3 3.19 2.95 3 3,000
NAGC 51.5 49.5 49.5 49.5 500
NATF 309 318 315 315 19,500
NBP 52.96 53.19 52.62 52.71 980,000
NCL 44.15 44.5 43.15 43.93 186,500
NCPL 29.12 29.4 28.95 29 663,500
NESTLE 5250 5300 5000 5000 160
NETSOL 21.35 21.4 20.77 20.81 223,500
NETSOL-MAR 21.94 21.3 21.1 21.1 2,000
NIB 2.17 2.27 2.1 2.25 2,787,000
NIBTFC 99.9617 0 0 99.9985 0
NICL 3.09 3.2 3.09 3.11 289,500
NML 77.46 78.2 76.4 76.59 1,565,500
NML-CMAR 77.95 0 0 76.98 0
NONS 24.16 24.8 24.8 24.8 500
NPL 23.98 24.35 23.5 23.53 158,000
NPSM 18 17 17 17 0
NRL 223.22 222.5 219 219.35 12,200
NSB10Y1 100 0 0 100 0
OGDC 198.03 198.99 196.5 197.32 118,500
OLPL 15.4 16 15.01 16 1,500
OLSM 3.5 3.25 3.25 3.25 80,500
OTSU 34 33.5 32.6 33 5,500
PACE 3.43 3.54 3.38 3.44 716,500
PAEL 8.19 8.42 8.2 8.33 54,500
PAKD 59 59.5 59 59.5 2,000
PAKL 3 3 3 3 7,000
PAKRI 23.56 23.8 23.2 23.55 82,500
PASL 2.64 2.77 2.62 2.7 451,000
PEF 9.48 9.39 9.19 9.24 7,500
PGCL 148.5 150.8 143 145.6 500
PGF 16.04 16.1 16 16.1 227,500
PIAA 6.43 6.88 6.46 6.81 7,105,000
PICT 175 177.7 175 177 2,200
PIF 7.21 7.29 7.24 7.27 267,000
PIOC 20.01 20.39 19.86 20.06 155,500
PKGP 19.34 19.84 19.22 19.72 277,500
PKGS 184.12 193.32 184 189.93 73,000
PMI 1.58 1.7 1.59 1.59 8,500
PMPK 214.82 223.99 215 221.44 5,200
PMTFC6 99.5428 100 100 99.6414 9,400
PNGRS 2.5 2.8 2.74 2.75 12,500
PNSC 40.05 41.3 41 41.3 1,000
POL 458.02 459 453 453.97 165,800
POL-CMAR 460.9 0 0 456.3 0
PPL 174.82 175.49 173.5 173.8 179,100
PPL-CMAR 175.92 0 0 174.69 0
PPP 40.5 40.51 40.4 40.51 2,000
PRET 102.58 104 103.5 104 1,000
PRL 89.68 92.5 90 91.22 90,000
PRWM 29 29 29 29 1,000
PSEL 179.65 179 179 179.65 100
PSMC 105.06 104.95 103.7 104 7,000
PSO 202.37 207.68 203.55 205.28 658,600
PSO-CMAR 205.73 205.73 205.73 206.33 0
PSYL 13 13.5 13.5 13.5 500
PTC 20.45 20.46 20.11 20.21 6,174,500
QUET 33.75 33.6 33.6 33.6 0
QUICE 7.63 7.8 7.61 7.69 130,000
RAVT 2.3 2.22 2.2 2.2 19,500
RCML 52.07 51.9584 51.9584 51.9584 0
REDCO 3.3 3.5 3.3 3.3 11,000
RICL 9.42 9.75 9.25 9.7 14,500
SAIF 17.9 18.48 17.12 17.86 208,000
SAPL 390 380 380 380 1,000
SAPT 219.25 230.21 218 230.21 2,800
SARC 6.4 7.14 6.5 7.14 12,000
SBL 2.21 2.48 2.25 2.39 82,000
SCBPL 13.4 13.5 13.26 13.38 34,000
SCLL 6.4 7.4 6.1 7.4 19,000
SCM 12 12.5 12 12.5 100,500
SEARL 56.07 58.5 55.65 56.45 214,500
SEPCO 1.3 1.38 1.32 1.35 100,500
SEPL 53 52.5 52.3 52.5 1,000
SFL 171.83 180.25 179.75 180.25 500
SFLL 31.57 33.14 33.14 33.14 0
SGML 14.1 14.7 14.5 14.5 102,500
SGMLPS 7.32 7.51 7.51 7.51 1,000
SGPL 2.4 2.47 2.35 2.4 6,500
SHEL 118.2 119.5 118 118.25 17,000
SHEZ 432.91 425 420 420 200
SHSML 26.04 26.7 26 26.4 2,000
SIBL 3.19 3.3 2.26 2.26 11,500
SILK 2.03 2.1 2.03 2.03 521,500
SING 19.63 19.95 19.95 19.95 500
SITC 191.75 195 191 191.05 6,200
SKFL 9.74 9.8 8.8 8.95 24,500
SLCL 3 3 3 3 4,500
SLYT 27.52 28.47 27 27.01 19,500
SMBL 2.54 2.59 2.5 2.55 133,500
SMTM 5.1 5.24 5.24 5.24 500
SNBL 6.28 6.3 6.25 6.29 55,000
SNGP 18.1 18.25 17.75 17.82 444,000
SPL 12.44 13.24 12.5 13 1,083,000
SPLC 2.58 2.59 2.49 2.59 19,000
SRVI 164.5 163.13 163 163.09 400
SSGC 16.26 16.34 15.93 15.97 179,500
SSML 8 8.25 7.85 7.89 21,500
STCL 8.24 8.39 8.39 8.39 1,500
STJT 31 31.5 31.5 31.5 500
SURC 63.51 65.4 65.4 65.4 500
SUTM 260 268 268 268 500
TCLTC 34.76 34.5 34.5 34.5 1,000
TDIL 9.4 9.9 9.37 9.65 8,000
TELE 5.96 6.47 5.9 6.33 12,485,500
TGL 17.55 17.72 17.3 17.67 47,000
THALL 97.5 99.95 97.5 98.13 45,000
TICL 42.75 40.62 40.62 40.62 0
TPL 6.69 6.85 6.7 6.76 4,500
TREET 56.1 56.5 56.21 56.5 2,000
TREI 1.77 1.87 1.8 1.8 1,500
TRG 6.13 7.01 6.11 6.93 9,296,500
TRIBL 2.2 2.3 2.15 2.3 4,500
TRIPF 182.77 187 178.9 181.5 10,800
TSMF 4.35 4.93 4.38 4.75 18,000
TSPL 1.39 1.47 1.41 1.47 29,500
UBL 88.36 89.8 88 88.97 165,000
UBL-CMAR 88.92 0 0 89.43 0
UBLTFC3 101.4667 0 0 101.4667 0
UBLTFC4 102.15 0 0 102.15 0
UCAPM 2.77 2.79 2.49 2.5 103,000
ULEVER 10701 10700 10700 10700 20
UNIC 9.7 10 10 10 500
UVIC 4.01 4.23 4.03 4.23 2,500
WTCL 2.88 3.04 2.87 2.92 1,176,000
WTL 2.91 3 2.89 2.99 779,000
YOUW 3.29 3.18 2.95 3.18 67,500
ZTL 4.9 5 5 5 500
Total Turnover 128,559,175

Share/Bookmark

Thursday, March 14, 2013

KSE EOD Daily Share Price Data - 13/03/2013

For: March 13, 2013
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 6 6 5.8 5.86 63,500
ABL 68.15 68.1 68 68 4,500
ABOT 204.67 210 200 209.17 3,100
ACPL 102.5 103.74 101.6 103.49 45,000
ADOS 24.65 25.88 24.3 25.88 92,500
AGIC 18.32 18.49 17.61 17.61 2,000
AGSML 5.75 6.75 5.51 5.51 1,000
AGTL 229.5 229.75 226.75 227.32 2,300
AHCL 24.38 25.25 24.25 24.55 2,553,000
AHCL-CMAR 24.54 0 0 24.7 0
AHCL-CMAY 25.11 0 0 25.28 0
AHCL-MAR 24.43 25.45 24.5 24.89 61,000
AHI 13.99 13.99 13.5 13.54 7,000
AHL 33.47 34.5 33 33.2 69,000
AICL 70.82 71.4 69.1 69.56 228,000
AICL-CMAR 71.29 0 0 70 0
AICL-CMAY 72.94 0 0 71.62 0
AICL-MAR 71.47 71.99 69.3 69.8 89,000
AKBL 18.88 19 18.6 18.7 654,000
AKBL-CMAR 19.01 0 0 18.82 0
AKBL-CMAY 19.44 0 0 19.25 0
AKDCL 56 54.2 54 54 7,500
AKZO 120.43 120.2 116.52 116.99 104,300
ALICO 22.5 22.99 22.5 22.99 3,000
AMTEX 2.35 2.42 2.27 2.34 2,074,500
ANL 7 7.15 6.68 6.72 2,713,500
APL 481.18 485 478.25 479.94 33,800
ARM 32.15 33.65 33.6 33.65 1,500
ASL 8.75 8.88 8.51 8.88 5,000
ASLPS 7.96 7.7 7.31 7.5 3,000
ATFF 10.11 10.3 10.3 10.3 70,000
ATIL 46.25 47 46.5 46.79 6,000
ATLH 186 185.5 183 185.2 5,300
ATRL 198 206.9 197.4 200.15 2,554,500
ATRL-CMAR 201.83 0 0 201.41 0
ATRL-CMAY 206.5 0 0 206.07 0
ATRL-MAR 199.69 207.5 198.5 201.46 1,831,000
BAFL 18.37 18.75 18.3 18.59 3,304,500
BAFL-CMAR 18.49 0 0 18.71 0
BAFL-CMAY 18.92 0 0 19.14 0
BAHL 30.16 30.5 30 30.08 368,500
BAHL-CMAR 30.36 0 0 30.27 0
BAHL-CMAY 31.06 0 0 30.97 0
BAHLTFC2 102.85 102 102 102.85 4,400
BCML 34 33.6 33 33 10,000
BERG 20.53 20.94 20.93 20.94 1,000
BFMOD 5 5 5 5 2,000
BGL 5.64 6 5.61 6 1,000
BIPL 7.18 7.18 7 7.02 74,000
BNWM 48.63 49 49 49 500
BOK 6.15 6.3 6.15 6.3 15,500
BOP 8.43 8.42 8.25 8.33 683,000
BPBL 6.85 5.85 5.85 5.85 500
BPL 39.85 39.24 38.22 38.22 1,000
BROT 3 3.05 2.9 2.9 4,500
BRR 3.4 3.4 3.05 3.4 1,000
BWHL 24.62 25.1 25 25 4,000
BYCO 12.37 12.6 12.11 12.17 2,204,000
CENI 13 12.75 12.72 12.75 47,000
CEPB 20.9 20.95 20.56 20.58 20,000
CFL 26.21 25 24.9 24.9 11,000
CHBL 2.55 2.4 2.4 2.4 1,000
CHCC 50.72 51.9 51 51.45 543,000
CJPL 1.85 1.6 1.56 1.59 4,000
CLCPS 0.85 0.89 0.8 0.81 30,000
CLOV 65.5 66.99 65.5 66.99 1,000
CML 4.28 4.3 4 4.1 241,000
CPAL 8.01 7.8 7.26 7.57 9,500
CPL 250 251.99 250 250.2 11,200
CPMFI 6.5 6.98 6.98 6.98 500
CPPL 28.02 29 28 28.03 43,000
CRTM 13.05 14.05 13.7 14.05 77,000
CSAP 34.22 34 33 33.3 28,500
CSIL 6.25 5.99 5.25 5.74 1,500
CSM 1.78 1.74 1.57 1.74 1,000
CSUML 5.75 5.79 5.61 5.7 5,500
CWSM 7 6.5 6.5 6.5 20,000
CYAN 52.69 52.5 51.8 51.98 18,000
DAAG 6.49 7.49 5.49 5.5 3,000
DAWH 53.73 54.18 51.05 51.54 2,031,500
DBCI 2.35 2.3 2.21 2.23 12,000
DCH 2.49 2.57 2.42 2.54 72,000
DCL 4.9 4.9 4.6 4.65 787,500
DEL 2.05 1.9 1.9 1.9 500
DFML 2.24 2.37 2.25 2.28 228,500
DFSM 3.37 3.49 3.15 3.26 147,500
DGKC 63.24 63.76 61.85 62.52 5,977,500
DINT 50.27 51.5 51.5 51.5 500
DKTM 7.75 6.75 6.75 6.75 15,000
DLL 55.95 55 53.3 53.84 16,500
DNCC 5.4 5.37 5.25 5.3 4,000
DOL 5.41 5.7 5.35 5.45 746,000
DREL 379.9995 379.798 379.798 379.798 0
DSFL 2.01 2.1 1.95 1.98 337,000
DSIL 3.33 3.38 3.2 3.23 42,000
DSL 4 4.01 3.8 3.83 38,500
DWAE 2.7 2.9 2.9 2.9 1,000
DWSM 2.65 2.99 2.64 2.78 28,000
DYNO 25.24 25.58 24.5 25.58 2,500
ECOP 5.48 5.59 5.01 5.01 3,500
EFLTFC3 94.8214 0 0 94.8214 0
EFOODS 125.64 125.7 121.26 121.94 1,728,500
EFUG 87.5 88.89 87.85 87.98 38,500
EFUL 90.5 91 88.11 91 7,000
ELSM 57 56 56 56 2,500
EMCO 3.02 3.85 2.91 3.15 9,500
ENGRO 128.65 128.5 122.25 124.75 25,127,700
ENGRO-CMAR 129.51 0 0 125.53 0
ENGRO-CMAY 132.5 0 0 128.44 0
ENGROTFC 100.5142 0 0 100.5142 0
ENGROTFC2 100.1886 0 0 100.1886 0
EPCL 9.7 9.78 9.44 9.53 455,500
EWLA 5.81 6.3 5.5 5.51 4,500
EXIDE 341.4 342 330 330 2,100
FABL 8.93 9 8.9 9 155,500
FANM 4.49 4.36 4.3 4.35 24,500
FATIMA 24.11 24.41 23.9 24.07 369,000
FCCL 8.15 8.13 7.91 7.96 5,819,500
FCCL-CMAY 8.39 0 0 8.2 0
FCCL-MAR 8.2 8.15 7.98 8 101,500
FCSC 4.2 4.1 3.95 4.1 62,500
FDIBL 1.71 1.75 1.7 1.7 16,500
FDMF 6.61 6.65 6.62 6.65 184,500
FECM 3.41 3.41 3.16 3.41 1,500
FECTC 33.96 34 33 33.03 130,500
FEM 3.05 3.15 2.9 2.9 89,500
FEROZ 76.08 79.88 77 79.01 29,500
FFBL 36.72 37.39 36.82 37.22 2,549,000
FFBL-CMAR 39.23 0 0 37.45 0
FFBL-CMAY 40.14 0 0 38.32 0
FFC 108.65 110.1 108.5 109.93 1,536,400
FFC-CMAR 109.37 0 0 110.62 0
FFC-CMAY 111.9 0 0 113.18 0
FHAM 8.7 8.7 8.7 8.7 11,000
FHBM 9.25 9.25 9.25 9.25 9,500
FLYNG 3.31 3.39 3.2 3.26 58,500
FNEL 2.44 2.45 2.35 2.4 7,500
FPJM 2.2 2.3 2.11 2.11 1,000
FRCL 3.61 4 3.5 4 1,000
FRSM 24 23 23 23 1,000
FTSM 1.68 1.68 1.55 1.55 20,000
FUDLM 8 8.47 8.45 8.47 10,000
GADT 105 105.1 105.1 105.1 1,000
GAMON 3.4 2.54 2.54 2.54 500
GASF 7.14 7.38 7.1 7.29 420,500
GATM 20.8 20.99 19.8 20.99 2,000
GGL 24.6 25.5 24.02 24.69 300,000
GHGL 72 71 70.51 71 8,000
GHNI 15.15 14.84 14.45 14.75 11,000
GHNL 5.77 5.77 5.6 5.63 6,000
GLAXO 79.26 80.79 77.9 78.09 75,500
GRAYS 40 41.65 38.5 41.58 4,000
GSPM 5.02 5.4 5 5.11 6,000
GUSM 4.52 4.5 4.4 4.4 5,500
GUTM 10.51 11.51 11.51 11.51 500
GWLC 10.1 10.2 9.5 10.2 10,500
HABSM 21.65 21.85 21.7 21.78 10,000
HADC 2 2 2 2 2,000
HAL 22.6 22.5 22.25 22.5 23,500
HBL 114.24 114 113.25 113.25 35,000
HCAR 32.23 32.11 30.62 30.72 215,500
HICL 13.1 13.37 13.37 13.37 2,500
HINO 80 84 81.01 84 17,500
HINOON 59 59 58.15 58.3 3,500
HIRAT 13.32 12.95 12.95 12.95 1,000
HMB 16.03 16.5 15.82 16.03 72,500
HSPI 18.59 19.45 19 19.08 6,000
HUBC 52.05 52.99 52.1 52.63 945,000
HUBC-CMAR 52.4 0 0 52.96 0
HUBC-CMAY 53.61 0 0 54.19 0
HUMNL 27 26.99 26.99 26.99 2,000
HUSS 23.95 23.4444 23.4444 23.4444 0
IBLHL 24.5 25 24.05 24.05 85,000
ICCT 3.08 3 2.35 3 7,000
ICI 139.41 138.51 136.12 136.56 4,000
ICIBL 1.49 1.49 1.36 1.48 78,500
ICL 44.4 42.18 42.18 42.18 4,000
IDEN 3.65 4 3.5 3.75 4,500
IDRT 10.95 10 10 10 1,000
IDYM 487.67 485 463.3 477.66 1,200
IFSL 16 16 15.89 16 26,500
IGIBL 1.93 2.08 1.85 1.89 84,000
IGIIL 108.84 113.9 109 113 18,500
INDU 325 315 310.99 312.11 1,100
INIL 29.61 30.5 29.5 29.98 19,500
ISL 12.15 12.1 12 12.03 9,000
ISTM 16.3 16.19 15.4 15.82 34,000
JGICL 65 66 65.69 65.69 4,000
JPGL 1.62 1.64 1.57 1.6 130,000
JSBL 4.99 5 4.8 4.86 213,500
JSCL 14.22 14.4 13.59 13.68 6,781,000
JSGF 8.51 9.13 8.3 8.7 54,000
JSIL 7.81 7.95 7.7 7.77 376,000
JSVFL 10.64 10.7 10.55 10.55 19,000
JVDC 90 90 90 90 1,000
KAPCO 52.89 53.7 52.55 53 558,500
KAPCO-CMAY 54.47 0 0 54.57 0
KASBB 2 2.05 1.98 2 14,500
KASBM 5 5 4.81 4.81 66,500
KASBSL 4.98 5.04 4.95 4.97 13,500
KESC 5.66 5.75 5.5 5.52 1,475,500
KML 16.5 16.3 16 16.09 24,500
KOHC 74.3 77 74.99 76 152,500
KOHE 22.4 22.75 22.75 22.75 13,000
KOHP 2.53 2.56 2.35 2.5 31,000
KOHTM 11.78 12.3 10.78 11.32 16,000
KOIL 2.61 2.65 2.58 2.65 57,000
KOSM 6.99 7.3 6.92 6.92 70,500
KTML 14.7 15.2 14.25 14.55 34,000
LINDE 156.01 157.05 157.05 157.05 5,600
LOTPTA 7.42 7.73 7.41 7.49 8,431,500
LPCL 6.14 6.37 6.08 6.2 12,119,000
LUCK 164.05 164.85 160.9 161.26 760,300
LUCK-CMAR 165.14 0 0 162.27 0
LUCK-CMAY 168.96 0 0 166.03 0
MACFL 26.5 27.39 26.16 26.66 41,500
MARI 98.25 98.52 96.2 96.54 29,500
MBF 11.4 11.41 11.4 11.4 5,000
MCB 216.99 217 213.8 214.19 62,400
MCB-CMAR 218.43 0 0 215.54 0
MCB-CMAY 223.48 0 0 220.52 0
MEBL 26.9 28.2 27 28.1 209,500
MFFL 300 300 299.99 300 1,800
MIRKS 37.5 37.8 37.79 37.8 1,000
MLCF 17.09 17.2 16.6 16.94 3,875,000
MOON 7 7.6 7.6 7 500
MQTM 20.73 21 20.5 20.76 5,000
MRNS 48 48.75 46.02 47 39,000
MTIL 1.8 1.79 1.56 1.79 3,000
MTL 504.13 512.69 505.51 510.21 6,000
MUBT 9.38 9.34 8.49 9.22 38,000
MUCL 29 29 29 29 500
MUREB 152.7 152 152 152 700
MWMP 2.98 3.09 3 3 1,500
MZSM 3.75 3.8 3.8 3.8 3,000
NATF 309 309 308 309 30,700
NBP 53.47 53.89 52.8 52.96 3,615,000
NCL 44.59 44.9 44.1 44.15 375,000
NCPL 29.56 29.6 28.99 29.12 785,000
NESTLE 5000 5250 5000 5250 600
NETSOL 21.82 21.9 21.27 21.35 126,000
NETSOL-MAR 22 22.45 21.2 21.94 4,500
NEXT 4.6 4.7 4.68 4.7 1,000
NIB 2.23 2.29 2.12 2.17 4,703,500
NIBTFC 99.9617 0 0 99.9617 0
NICL 3.14 3.25 3.05 3.09 396,000
NML 78.06 79.7 76.8 77.46 6,587,000
NML-CMAR 78.58 0 0 77.95 0
NONS 23.01 24.16 23.25 24.16 6,500
NPL 24.57 25.2 24.5 24.98 348,500
NRL 220.04 227 220 223.22 119,900
NSB10Y1 100 0 0 100 0
OGDC 201.46 202.4 196.9 198.03 1,331,500
OLPL 16.39 15.99 15.4 15.4 1,000
OLSM 3.13 3.7 3.11 3.5 8,000
OTSU 34 35.7 33 34 54,000
PACE 3.56 3.65 3.36 3.43 989,500
PAEL 8.41 8.5 8.11 8.19 248,500
PAKRI 23.96 24 23.4 23.56 54,500
PAKT 79.49 82 81 81 1,000
PASL 2.72 2.72 2.6 2.64 205,500
PCAL 45 45 45 45 10,000
PEF 9.23 9.5 9.18 9.48 8,500
PGF 16.15 16.3 16.03 16.04 32,500
PIAA 6.9 6.77 6.31 6.43 2,232,500
PICT 177.04 179 175 175 2,500
PIF 7.2 7.35 7.1 7.21 95,500
PINL 8.35 7.81 7.81 7.81 500
PIOC 20.33 20.74 19.82 20.01 849,000
PKGP 19.61 19.7 19.3 19.34 322,000
PKGS 182.28 190 175 184.12 53,500
PMI 1.58 1.63 1.58 1.58 4,000
PMPK 204.85 215.09 195.01 214.82 18,200
PMTFC6 99.5428 0 0 99.5428 0
PNGRS 2.7 2.5 2.5 2.5 500
PNSC 38.83 40.69 38 40.05 136,500
POL 462.18 466.05 456.5 458.02 366,800
POL-CMAR 465.25 0 0 460.9 0
PPL 175.99 177.69 174.1 174.82 995,900
PPL-CMAR 182.19 0 0 175.92 0
PPP 40 41 40.25 40.5 9,000
PRET 99 103.5 99.25 102.58 2,500
PRL 88.42 91.41 88.25 89.68 114,000
PSMC 108.16 107 103.55 105.06 100,500
PSO 247.03 250.05 244.51 245.34 1,410,900
PSO-CMAR 248.67 0 0 246.88 0
PSYL 12.55 13 13 13 1,000
PTC 21.08 21.3 20.25 20.45 24,266,500
QUICE 7.76 8 7.6 7.63 177,500
RAVT 2.3 2.33 2.3 2.3 18,000
RCML 53 52.07 52.07 52.07 0
REDCO 3.65 3.31 3.3 3.3 6,500
RICL 9.7 9.42 9.42 9.42 1,000
SAIF 17.94 18 17.5 17.9 20,000
SAPL 390 374.9 374.9 390 800
SARC 6.5 6.4 6.4 6.4 1,000
SAZEW 17.9 18.43 18.1 18.27 4,500
SBL 2.31 2.37 2.2 2.21 543,000
SCBPL 13.47 13.74 13.05 13.4 48,500
SCLL 6.4 6.4 6.3 6.4 2,000
SCM 12 12 11.78 12 51,500
SEARL 56.64 59 55.5 56.07 528,000
SEPCO 1.32 1.38 1.3 1.3 121,000
SEPL 53 53 52.7 53 6,000
SFLL 33.23 31.57 31.57 31.57 500
SGML 14.24 14.9 14.1 14.1 6,500
SGPL 2.45 2.7 2.35 2.4 16,500
SHCI 3.31 3.59 3.59 3.59 500
SHEL 119.97 120.05 118 118.2 22,000
SHFA 44.1 44.4 44.4 44.4 500
SHSML 27.3 26.1 26 26.04 3,000
SIBL 2.95 3.25 3.14 3.19 30,000
SIEM 600 605 600 605 900
SILK 2.08 2.15 2.02 2.03 1,197,000
SING 20 19.95 19 19.63 61,500
SITC 195.82 196.25 190 191.75 5,000
SKFL 9.45 9.8 9.74 9.74 1,500
SLCL 3 3 3 3 5,000
SLYT 28.5 29.25 27.52 27.52 2,500
SMBL 2.55 2.7 2.5 2.54 489,500
SMTM 5.25 5.1 5 5.1 8,000
SNBL 6.34 6.4 6.24 6.28 92,500
SNGP 17.99 18.54 18.01 18.1 1,725,500
SPL 11.9 12.85 12 12.44 1,513,500
SPLC 2.5 2.6 2.5 2.58 28,000
SRVI 166.58 164.5 164.5 164.5 600
SSGC 16.54 16.8 16.16 16.26 605,000
SSML 7.85 8 8 8 18,000
STCL 8.45 8.24 7.99 8.24 18,500
STJT 31 31 31 31 1,500
SURC 62.98 64.5 63.5 63.51 1,500
SUTM 254 260 245 260 6,000
TATM 29.63 30 28.5 30 1,500
TDIL 9.39 9.41 9.39 9.4 10,500
TELE 6.16 6.25 5.8 5.96 9,399,500
TGL 17.55 17.8 17.1 17.55 34,000
THALL 98.66 98.5 97.5 97.5 1,000
TPL 6.73 6.75 6.5 6.69 18,500
TREET 56.52 56.8 56.1 56.1 3,500
TREI 1.87 1.8 1.71 1.77 11,000
TRG 6.42 6.5 6.07 6.13 1,121,500
TRIPF 192.07 193.8 182.47 182.77 52,300
TRPOL 1.94 1.9 1.71 1.9 1,000
TSMF 4.63 5 4 4.35 87,500
TSPL 1.42 1.41 1.37 1.39 5,000
UBL 88.46 88.8 87.31 88.36 83,000
UBL-CMAR 89.05 0 0 88.92 0
UBLTFC3 101.4667 0 0 101.4667 0
UBLTFC4 102.15 0 0 102.15 0
UCAPM 2.89 2.79 2.4 2.77 82,000
UDPL 15.28 14.85 14.4 14.42 5,000
UNIC 10 10.45 9.14 9.7 8,500
UPFL 4336.6667 4350 4340 4340 40
UVIC 4.5 4.1 4.01 4.01 10,500
WTCL 2.99 3.1 2.85 2.88 2,090,000
WTL 3.02 3.15 2.85 2.91 2,200,500
YOUW 3.4 3.29 3 3.29 11,000
Total Turnover 182,103,340

Share/Bookmark