Friday, June 14, 2013

KSE EOD Daily Share Price Data - 13/06/2013

For: June 13, 2013
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AABS 108.0909 107.0923 107.0923 107.0923 0
ABL 70.21 72.99 70.5 72.41 341,000
ABOT 319.54 329.74 325 328.53 5,800
ACPL 131.03 137.58 133 137.58 85,500
ADAMS 38.01 39.74 38.05 39.74 1,000
ADMM 39 39.5 39.5 39 500
ADOS 65.11 68.36 64.75 68.36 619,000
AGIC 21.39 21.49 21.49 21.49 500
AGIL 85 84.03 83.5 83.5 5,000
AGL 11.51 11.95 11.62 11.81 5,500
AGSML 7.5 8.48 8.48 8.48 500
AGTL 208.5 210.2 210 210 4,000
AHCL 25.39 25.6 25.01 25.05 804,000
AHCL-CJUN 25.56 0 0 25.19 0
AHL 39.85 41.69 40.39 40.88 160,000
AHTM 20.25 21.26 21.26 21.26 500
AICL 85.65 89.89 85.6 88.52 2,582,500
AICL-CJUN 86.23 0 0 89.02 0
AKBL 16.49 16.78 16.5 16.53 1,197,000
AKBL-CJUN 16.6 0 0 16.62 0
AKDCL 56 56.95 54 56.95 1,500
AKZO 67.69 68.48 66.35 66.43 205,800
ALICO 34.55 34 34 34 3,000
ALNRS 47.3 47.31 47.2 47.2 5,000
ALTN 13.82 14.01 14 14 6,000
AMBL 11.5 11.5 10.5 10.8 83,000
AMTEX 3.26 3.35 3.16 3.23 312,000
ANL 7.42 7.63 7.38 7.41 1,134,500
APL 557.22 585.08 556 577.78 175,200
ASFL 10.5 10.6 10.6 10.6 500
ASL 9.72 10.08 9.8 9.8 93,500
ASLPS 8.52 9 8.5 8.6 15,500
ASTM 13.63 14.63 14.63 14.63 2,000
ATBA 338 340 339 339 500
ATIL 47 47.99 47.01 47.99 6,000
ATLH 214.29 216.9 210.1 210.2 7,000
ATRL 198.2 203.5 197.7 200.5 1,362,900
ATRL-CJUN 199.55 0 0 201.64 0
BAFL 17.58 18 17.66 17.81 7,347,000
BAFL-CJUN 17.7 0 0 17.91 0
BAHL 30.01 30.5 30 30.22 876,500
BAHL-CJUN 30.21 0 0 30.39 0
BAHLTFC2 102.85 0 0 102.85 0
BAPL 15.01 15.05 15 15 7,000
BCL 36.75 38.58 38.58 38.58 500
BCML 62 65 62.5 64 2,500
BERG 27.08 27.4 26.7 26.75 171,000
BGL 6.25 6.4 6.25 6.25 18,500
BIPL 7.05 7.2 7 7.05 2,504,000
BNWM 88.19 90 87 89.38 5,500
BOK 7.35 7.5 7.49 7.5 15,500
BOP 13.48 14.48 13.45 14.24 17,721,000
BOPR 2.65 3.65 2.56 3.44 66,312,000
BPBL 5 5.05 4.95 5 5,000
BPL 38.26 39.9 39 39 8,000
BROT 3.95 4.15 3.9 3.96 35,000
BRR 3.85 4.1 3.85 4.02 21,000
BTL 121.63 126.5 125 125 3,000
BUXL 16 17 15.01 15.32 77,500
BWCL 64.61 67.84 67.84 67.84 500
BWHL 41.24 40 40 40 1,000
BYCO 11.8 12.11 11.85 11.97 4,221,000
CCM 49 50.88 50.88 50.88 500
CENI 14.6 14.6 14.25 14.6 5,500
CEPB 25.84 27.13 24.55 24.9 600,500
CFL 30.39 30 29.1 30 5,500
CHAS 9.5 9.2 9.2 9.2 1,000
CHBL 3.83 4.09 3.84 3.93 44,500
CHCC 58.8 61.74 60.06 61.74 1,331,000
CLCPS 2.12 2.19 1.9 2 294,500
CLOV 70 72 69 69 9,000
CML 5.22 5.4 5.2 5.24 911,000
COTT 2.95 2.75 2.75 2.75 5,000
CPAL 6.5 6.9 5.51 6.62 6,500
CPL 290 300 293 294.93 14,800
CPPL 39.79 41.77 39.9 41.77 295,000
CSAP 47.34 49.7 47.5 49.7 1,004,500
CSM 2.28 2.35 2.11 2.28 12,000
CSUML 7.05 7.09 6.75 6.8 142,000
CWSM 7.95 8.88 8.88 8.88 500
CYAN 58.44 61 58.25 60.1 54,000
DAAG 6.43 7.42 7.42 7.42 1,000
DADX 43.25 44.09 42.71 43 3,000
DAWH 53.23 55 53.7 53.92 1,201,500
DBCI 4.02 4.86 4.3 4.5 2,215,000
DCH 3.17 3.3 3.15 3.23 264,000
DCL 7.36 8.28 7.63 8.22 8,934,500
DEL 3.55 3.9 3.31 3.38 94,000
DFML 4.53 4.6 4.3 4.41 644,500
DFSM 3.66 3.74 3.5 3.52 50,500
DGKC 80.49 84.51 81.8 84.51 9,127,000
DKTM 6.25 6.29 6.29 6.29 500
DLL 61.75 63.88 62 62 2,000
DNCC 5 5.65 5.2 5.49 74,500
DOL 6.14 6.25 6 6.17 367,500
DSFL 2.88 3.02 2.9 2.93 1,000,500
DSIL 5.87 6.24 5.91 6.2 824,500
DSL 5.41 5.48 5.15 5.2 143,500
DWSM 4.6 4.65 4.31 4.54 56,500
DYNO 40.24 40.99 39.5 40.33 16,500
ECOP 6.74 6.9 6.75 6.75 2,000
EFLTFC3 99.0196 0 0 99.0196 0
EFOODS 145.93 148.8 144.4 146.25 2,077,500
EFUG 91.75 91.84 90.01 91 16,000
EFUL 80.17 82.1 77.7 81 6,000
ELCM 16 15.3333 15.3333 15.3333 0
ELSM 63.5 63.6 63.5 63.6 5,500
EMCO 3.75 4.04 3.52 3.75 300,500
ENGRO 141.13 145.2 141.75 144.23 4,162,400
ENGRO-CJUN 142.09 0 0 145.05 0
ENGROTFC 101.0968 0 0 101.0968 0
ENGROTFC2 100.1886 0 0 100.1886 0
EPCL 13.29 13.74 13.25 13.44 2,774,500
ESBL 4.24 4.1 4.01 4.03 9,500
EWLAR1 0.01 0.0104 0.0104 0.0104 0
EXIDE 456 459 456.11 456.11 800
FABL 10.52 10.85 10.5 10.61 360,500
FANM 4.96 5.25 4.5 4.5 24,000
FASM 109 114.24 114.24 109 2,000
FATIMA 25.99 26 25.35 25.78 3,767,000
FCCL 11.78 12.78 12.15 12.78 52,736,500
FCCL-CJUN 11.86 0 0 12.85 0
FCIBL 4 3.25 3.01 3.01 1,500
FCSC 4.69 4.77 4.56 4.77 10,000
FDIBL 2.2 2.3 2.1 2.14 65,500
FECM 3.89 3.9 3.25 3.75 53,000
FECTC 44.37 46.58 45.84 46.58 98,500
FEM 4 4.2 4 4 7,000
FEROZ 110.57 114.45 109 112.5 12,500
FFBL 39.59 40.39 39.75 40.16 1,099,500
FFBL-CJUN 39.86 0 0 40.39 0
FFC 113.56 115.29 113.85 114.09 1,645,800
FFC-CJUN 114.33 0 0 114.74 0
FHBM 9.95 10 9.97 9.99 72,000
FIBLM 1.86 1.87 1.7 1.87 7,500
FLYNG 4.02 4.95 4.12 4.87 6,120,000
FNBM 6 6 5.95 5.95 47,500
FNEL 5.92 6.55 5.49 6.05 1,630,500
FPJM 2.52 2.65 2.29 2.64 16,500
FPRM 14 14.5 14.5 14.5 5,500
FRCL 5.99 6 6 6 8,500
FRSM 30.39 31.9 31.5 31.9 177,500
FUDLM 10 9.6 9.6 9.6 1,000
GADT 132 132.6 130.01 132.4 28,500
GAIL 4.92 4.99 4.71 4.98 22,000
GAMON 4.94 5.5 4.94 5.14 39,000
GASF 8.24 8.4 8.24 8.38 91,500
GATM 22.5 23.62 22.9 23.03 71,000
GFIL 5.62 6.14 5.99 6.01 6,000
GGL 26.84 27.5 26.41 26.82 63,000
GHGL 66.6 68.95 68.9 68.93 4,000
GHNI 23.25 23.2 22.75 23.01 12,000
GHNL 8.18 8.35 8.1 8.12 66,500
GLAT 20 21 19.4 21 2,500
GLAXO 119 122.5 113.5 116.2 946,500
GSPM 5.5 5.5 5.5 5.5 1,000
GTYR 39.85 41.6 40.4 40.81 115,500
GUSM 5.5 5.2 5.2 5.2 7,500
GVGLR 8.51 8.88 8.11 8.81 466,500
GWLC 11 11.85 11.44 11.71 106,500
HABSM 24.5 24.5 24.4 24.5 25,500
HADC 2.72 3.55 2.8 3.38 1,267,500
HAEL 5.01 5 5 5 500
HAFT 35.76 37.54 37.54 37.54 500
HAL 25.75 25.3 24.9 25.15 4,500
HBL 114.1 119.8 114.8 119.8 963,700
HCAR 40.62 40.5 39 39.98 280,500
HICL 12.65 12.75 12.55 12.63 8,000
HINO 137 143.85 135 140.67 30,000
HINOON 75.47 79.24 77 79.24 38,500
HMB 18.1 18.3 18 18.2 26,500
HMIM 2.75 2.99 2.98 2.99 1,000
HSPI 23.25 23.55 22.28 22.95 2,500
HUBC 63.21 65.65 63.79 65.37 2,266,000
HUBC-CJUN 63.64 0 0 65.74 0
HUMNL 39.17 41.12 40 41.12 1,652,500
HUSI 4.5 5.5 4.33 4.57 10,000
HWQS 18.95 19.88 19.88 19.88 500
IBFL 56.5 56.5 56.36 56.42 11,000
IBLHL 46.23 47.99 44.01 45.83 76,500
ICCT 3.49 3.5 3.12 3.25 10,500
ICI 176.83 185.67 180.01 185.67 218,200
ICIBL 1.92 1.96 1.84 1.9 337,500
IDEN 5.7 6 5.7 6 10,000
IDYM 561.32 579 579 579 100
IFSL 15.4 14.4 14.4 14.4 500
IGIBL 2.22 2.27 2.15 2.18 245,000
IGIIL 142.01 146.9 139 142 17,000
ILTM 610 614 590 602 400
INDU 339.99 335 323 329.62 2,100
INIL 44.84 44.8 44.42 44.51 149,500
INKL 8.9 9.39 7.9 9.38 38,000
ISL 17.23 17.75 17.15 17.36 1,072,000
ISTM 17.58 16.58 16.58 16.58 27,000
JDMT 74.99 76.75 72 76.75 14,500
JDWS 106.98 109.05 106 108.37 5,900
JGICL 60 60 59.99 60 6,500
JKSM 24 24 24 24 1,000
JOPP 11.55 12.1 12.05 12.1 1,000
JPGL 4.82 5.15 4.7 4.81 10,438,500
JSBL 4.78 4.88 4.7 4.73 755,500
JSCL 13.9 14.26 13.88 13.98 7,561,500
JSGCL 34.9 34.5 33.51 34.5 9,500
JSIL 8.31 8.55 8.21 8.41 749,000
JUBS 4.7 5.7 4.5 5.7 31,000
KAPCO 63.35 66.51 63.85 66.51 717,500
KAPCO-CJUN 63.78 0 0 66.89 0
KASBB 2.49 2.55 2.45 2.5 547,000
KASBM 3.75 3.8 3.8 3.8 1,000
KASBSL 7.69 8 7.62 7.64 26,000
KCL 16.5 16.95 16.95 16.5 2,500
KESC 6.96 7.19 6.99 7.01 7,250,000
KESCTFC1 100 100.4 100.4 100 300
KESCTFC2 100 0 0 100 0
KESCTFC3 100 0 0 100 0
KHYT 21.2596 22.32 22.32 22.32 0
KML 17 17.47 16.55 16.76 41,500
KOHC 79.83 83.82 81 83.82 1,294,500
KOHE 34.66 36.39 36 36.25 30,000
KOHP 5.86 6.48 5.65 6 211,000
KOHTM 15.23 15.4 15 15.15 13,000
KOIL 3.34 3.45 3.25 3.35 439,500
KOSM 8.5 8.9 8 8.43 67,000
KSBP 88.25 90 87.1 87.26 17,000
KSTM 3.9 3.6 3.6 3.6 500
KTML 18.26 19.26 18.45 19.12 1,472,000
LINDE 174.19 175 175 175 700
LMSM 2.85 2.91 2.91 2.91 1,000
LOTCHEM 8.53 8.72 8.4 8.44 3,913,000
LPCL 7.59 8.45 7.85 8.38 20,907,000
LUCK 191.1 200.65 193 200.63 1,826,300
LUCK-CJUN 192.4 0 0 201.77 0
MACFL 25.66 26.48 25.51 26.28 54,000
MARI 153.22 154.95 151 151.32 178,500
MBF 13.02 13 12.7 12.98 241,500
MCB 310.92 323 312.25 316.87 906,200
MCB-CJUN 313.04 0 0 318.67 0
MCBAH 18.22 19 18.5 19 53,500
MDTL 6.73 6.3 6.3 6.3 2,500
MEBL 30.5 31.59 30.5 31.25 101,500
MEHT 101.78 103.25 99.85 100.53 44,200
MERIT 22.05 22.45 22.45 22.05 1,000
MFFL 547.05 574.4 565 566.5 3,300
MFTM 3.37 3.44 3 3.44 44,000
MIRKS 45.13 47.38 47.38 47.38 7,000
MLCF 22.9 24.04 23.5 24.04 6,349,500
MODAM 1.73 1.75 1.52 1.56 164,500
MQTM 22.7 23.75 23.2 23.2 28,500
MRNS 71.9 75.4 70.51 70.58 28,500
MSCL 18.39 19.39 19.39 19.39 11,000
MTIL 2.97 2.93 2.75 2.93 3,500
MTL 535.26 542 537.65 539.41 7,200
MUBT 4.15 4.05 4 4 1,000
MUREB 295 294 280.5 281.58 2,800
MWMP 4.54 4.99 4.46 4.47 81,000
MZSM 4 4.2 3.95 4.05 25,000
NAGC 71.85 72.73 69.25 72.69 2,000
NATF 370.77 380 369 372.99 5,000
NBF 6.3 6.3 6.3 6.3 500
NBP 43.7 44.49 43.75 44.05 5,191,500
NCL 58.93 61.87 59.4 61.87 4,774,500
NCPL 33.7 34.99 34.3 34.57 667,000
NESTLE 6490 6600 6600 6600 440
NETSOL 32.43 34.05 32.51 33.62 1,806,500
NEXT 6.35 6.15 5.75 5.8 130,500
NIB 2.66 2.71 2.56 2.67 6,940,000
NIBTFC 99.5 0 0 99.5 0
NICL 4.65 5 4.6 4.76 944,500
NML 103.29 106.9 103.97 105.85 7,293,500
NOPK 52.15 54.5 53 53 3,000
NOPKNV 37.8 39.69 39.5 39.69 5,000
NPL 34.44 36.14 35 35.56 2,069,000
NRL 236.55 248.3 237.11 245.8 313,700
OGDC 249.37 258.99 250 254.81 837,800
OLPL 18 18.98 18.25 18.3 98,500
OLTM 8.63 8.49 7.64 8 37,500
OTSU 49.5 51.25 47.1 49.86 91,500
PACE 5.08 5.29 5.03 5.1 4,100,000
PAEL 18.4 18.95 17.9 18.23 1,708,000
PAKD 70.02 73.52 72.5 73.52 6,000
PAKRI 25.8 26.35 25.2 25.3 1,124,000
PAKT 138 143.99 138.5 140 21,000
PASL 4.71 5 4.65 4.96 3,343,000
PASM 6.06 5.9 5.8 5.8 4,000
PCAL 61.5 62.5 61 61.5 7,000
PEF 12.36 12.89 12.3 12.82 430,500
PGCL 146.43 146 140.04 140.04 5,000
PGF 25.09 26.06 25.3 25.94 232,500
PIAA 11.47 11.55 10.74 10.79 8,148,000
PICT 195.8 200 195 199.73 3,600
PIF 11.31 11.69 11 11.41 397,500
PIL 6.61 6.5 6.5 6.5 500
PINL 8.15 8.99 8 8.39 11,000
PIOC 29.31 30.77 30 30.77 2,312,000
PKGP 26.54 27.21 26.7 26.75 4,620,500
PKGS 245.83 247 239.9 240.41 26,000
PMI 2.02 2.09 2 2 78,500
PMPK 226.01 237.31 232 237 10,700
PMTFC6 99.9351 0 0 99.9351 0
PNGRS 3 3 2.75 2.75 4,000
PNSC 50.5 51.5 49.82 49.94 20,500
POL 509.32 516.99 511 513.02 636,300
POWER 8.2 8.99 8.49 8.86 177,000
PPL 218.98 223.99 220 222.52 3,349,700
PPP 43.06 44.2 43.5 44.15 8,000
PRL 89.35 91.2 88.99 89.34 165,000
PSMC 149.46 149 145 145.45 52,000
PSO 314.69 330.42 327.75 330.42 2,563,300
PSYL 18.19 18.49 18.38 18.49 1,500
PTC 22.47 23.59 22.75 23.5 35,111,000
QUAT 31 30.995 30.995 30.995 0
QUICE 9.2 9.5 9.16 9.21 1,003,500
RAVT 2.89 2.95 2.78 2.78 21,000
RCML 52.5 55 55 55 500
REDCO 3.86 3.99 3.99 3.99 500
REST 31.5 33.07 33.07 33.07 500
REWM 35.1 36 34.71 36 16,500
RICL 7.79 7.9 7.7 7.79 9,500
SAIF 27.45 28.69 27 27.79 138,000
SAPL 477 500.7 453.5 488.51 2,100
SARC 6.07 6.02 6 6 4,000
SASML 25.53 24.35 24.26 24.35 9,000
SAZEW 21.78 21.72 21 21.5 6,500
SBL 3 3.04 2.85 2.99 911,500
SCBPL 16.75 17.15 17 17.15 8,500
SCLL 5.51 5.66 5.5 5.65 197,500
SCM 14.5 14.84 14.3 14.84 15,500
SEARL 92.13 96.4 88.05 91.6 110,500
SEL 32.5 33 32.01 33 11,000
SEPCO 4.84 5.2 4.74 4.77 8,240,500
SEPL 72.99 73 72.99 73 1,500
SFL 170.99 170.5 170.49 170.49 3,000
SGML 24.57 24.9 24.13 24.22 28,500
SGPL 3.8 4 3.6 3.8 48,000
SHCI 4.35 4.44 4.25 4.25 6,000
SHEL 160.85 167 163 163.49 698,600
SHFA 45 46 45 45.06 57,500
SHJS 87 82.65 82.65 82.65 2,000
SIBL 3.5 3.5 3.5 3.5 1,000
SIEM 674 679.9 670 675 450
SILK 2.6 2.66 2.51 2.53 5,116,000
SING 19.9 20.6 20 20.5 31,000
SITC 204.25 208.75 204 204 18,600
SKFL 17.61 17.99 17 17.28 47,000
SLYT 31.61 31.51 30.03 30.12 77,500
SMBL 2.81 2.9 2.77 2.8 656,500
SMTM 9.64 10.3 9.05 9.29 235,000
SNAI 51.01 51 51 51 500
SNBL 8 8.2 8 8.07 211,000
SNGP 22.18 22.8 22.2 22.31 5,449,000
SPL 14.01 14.39 13.9 14.01 233,000
SPLC 2.92 3 2.91 2.93 236,000
SPLCTFC3 50 0 0 50 0
SRVI 240 240.99 240 240 3,100
SSGC 20.43 21 20.56 20.92 1,091,000
SSIC 6.05 6.1 6.1 6.1 500
SSML 9.5 9.7 9.5 9.57 123,500
STCL 10 10 10 10 5,000
STJT 39.17 37.75 37.25 37.75 6,500
STML 54.5 54 54 54 500
STPL 8.37 8.37 8.2 8.34 19,000
SURC 93 94.99 90 90 11,000
SUTM 191.97 201.49 191.01 194.76 2,000
SZTM 29.35 29.35 29.35 29.35 2,500
TATM 36 36.79 35 35 2,500
TCLTC 37 37.75 37 37 5,500
TDIL 9.49 10 9.49 9.5 167,000
TELE 5.75 6.15 5.84 6.06 10,345,500
TGL 25.45 26.25 24.85 24.96 546,500
THALL 132.94 137.45 131.99 132.71 31,000
THCCL 26.4 26 25.1 26 9,500
TMFBLTFC2 100 0 0 100 0
TPL 8.91 9.6 8.9 9.27 1,220,500
TREET 70.94 74.48 71.8 74.48 588,500
TREI 2.49 2.69 2.45 2.46 38,000
TRG 11.18 11.63 11.26 11.33 8,661,000
TRIBL 2.49 2.52 2.32 2.35 6,500
TRIPF 205 215.25 207 212.04 18,900
TRPOL 2 2.1 1.8 1.81 98,500
TRSM 2.7 2.5 2.5 2.5 500
TSPL 3.89 4.24 3.75 3.75 316,500
UBL 110.53 116.05 111.24 116.05 1,046,000
UBLTFC4 100.9571 0 0 100 0
UCAPM 1.73 1.84 1.7 1.7 16,500
ULEVER 15000 15001 15000 15000 2,300
UNIC 10 10.25 9.89 10.25 1,000
UPFL 4850 5000 5000 5000 20
UVIC 4.4 4.4 4.1 4.4 1,000
WAHN 60 60 60 60 500
WTCL 4.39 4.74 4.4 4.55 8,210,000
WTL 3.48 3.67 3.48 3.57 21,367,000
WYETH 1530 1500 1490 1490 300
YOUW 4.14 4.19 4 4.02 5,000
ZIL 95.06 99.81 99.81 99.81 13,500
ZTL 5.72 6.25 5.95 6.05 1,500
Total Turnover 470,936,310

Share/Bookmark