Tuesday, October 4, 2011

KSE EOD Daily Share Price Data - 04/10/2011

For: October 04, 2011
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 1.87 1.98 1.85 1.85 1,553
AASM 27.65 29.03 29 27.65 2
ABL 61.44 64.51 61 64.28 979,080
ABL-COCT 62.2 0 0 65.04 0
ABOT 98.81 99.01 99 99 1,531
ACPL 53.02 54.45 52.65 53.37 23,194
ADAMS 18.5 18.9 18.9 18.5 300
ADMM 21.98 20.9 20.89 20.89 2,295
ADOS 8 7.51 7.51 8 1
AGIC 7.71 7.8 7.8 7.8 1,430
AGIL 64.76 66.49 65.5 66.1 15,227
AGL 19.28 20 18.99 19.82 52,731
AGSML 8.5 8.98 7.5 7.55 2,054
AGTL 204 203.9 203 204 48
AHCL 30.37 31.5 30.35 30.54 3,408,819
AHCL-CDEC 31.66 0 0 31.82 0
AHCL-CNOV 31.15 0 0 31.31 0
AHCL-OCT 26.34 27.1 26.3 26.57 220,500
AHI 18.06 18.1 17.06 17.09 13,600
AHL 17.01 17.5 16.65 16.82 46,311
AICL 52.97 54.74 53 53.85 73,248
AICL-CDEC 56.27 0 0 56.11 0
AICL-CNOV 55.36 0 0 55.21 0
AICL-COCT 54.64 0 0 54.49 0
AICL-OCT 52.25 0 0 54.52 0
AKBL 9.16 10.1 9.15 9.97 1,648,364
AKBL-CDEC 9.55 0 0 10.39 0
AKBL-CNOV 9.4 0 0 10.22 0
AKBL-COCT 9.27 0 0 10.09 0
AKBL-OCT 9.28 0 0 10.09 0
AKDCL 27.78 29.16 27.5 29.11 10,195
ALICO 15.54 16.54 16.5 16.54 550
AMTEX 2.04 2.05 1.9 1.92 235,512
AMZV 0.4 0.43 0.28 0.4 8,232
ANL 4.87 5.08 4.85 4.88 1,499,673
ANL-CDEC 5.08 0 0 5.08 0
ANL-CNOV 5 0 0 5 0
ANL-COCT 4.93 0 0 4.94 0
ANL-OCT 4.95 5.1 4.95 4.96 92,000
ANNT 11 11.99 11.99 11.99 500
APL 398.04 409 399.25 405.5 175,900
ARM 24.37 24.6 24 24.18 1,000
ARPAK 14 13.9949 13.9949 13.9949 0
ARUJ 5 4.5 4.5 5 199
ASFL 4.55 3.6 3.6 4.55 13
ATBA 164.89 167 164.5 165.71 6,991
ATFF 6.85 6.9 6.82 6.85 19,163
ATIL 36.2 36.51 36.2 36.23 13,542
ATLH 118.28 118.5 118.5 118.5 608
ATRL 110.96 112.99 111.2 111.66 975,000
ATRL-CDEC 115.68 0 0 116.34 0
ATRL-CNOV 113.82 0 0 114.48 0
ATRL-OCT 110.12 112.2 110 110.83 218,500
BAFL 11.35 11.79 11.35 11.64 8,527,525
BAFL-CDEC 11.83 0 0 12.13 0
BAFL-CNOV 11.64 0 0 11.93 0
BAFL-OCT 11.5 11.8 11.8 11.8 5,000
BAFS 39.83 40.2 39.98 39.83 50
BAHL 29.81 30.1 29.7 29.73 109,671
BAHL-CDEC 31.08 0 0 30.98 0
BAHL-CNOV 30.58 0 0 30.48 0
BAHL-COCT 30.18 0 0 30.08 0
BAHL-OCT 30.19 0 0 30.1 0
BAHLTFC 90.7795 0 0 90.7795 0
BAPL 7.35 6.94 6.35 6.92 14,000
BATA 700 700 700 700 1
BCL 36.9 35.1 35.06 36.9 90
BCML 15.95 14.95 14.95 14.95 1,710
BERG 11.98 12 11.99 12 1,000
BFMOD 7 6.75 6 6.3 730
BGL 1.7 1.8 1.6 1.7 106
BIFO 64.95 68.19 68.19 68.19 400
BIPL 3.42 3.5 3.32 3.49 117,652
BNWM 18 19 18.9898 18.9898 1
BOK 3.97 4.2 4.01 4.01 4,244
BOP 6.36 6.63 6.3 6.51 3,127,677
BPBL 0.8 1.49 1.49 1.49 500
BPL 23 23 22.2 23 421
BROT 0.38 0.39 0.3 0.39 7,001
BRR 2.25 2.33 2.25 2.25 25,780
BWCL 9.31 9.11 8.85 9.11 3,000
BWHL 30 29 28.5 30 163
BYCO 7.13 7.33 7.15 7.17 524,808
CENI 7.19 7.45 7 7 1,901
CEPB 14.25 14.6 14.11 14.5 6,093
CFL 12.5 11.5 11.5 11.5 3,077
CHAS 8.79 9.4 9.4 8.79 1
CHBL 1.5 1.85 1.37 1.37 7,101
CHCC 8.4 8.39 7.99 8 82,489
CICL 50.71 51.1 51 51.08 500
CJPL 0.5 0.6 0.5 0.5 2
CLOV 52.13 54.73 54.73 52.13 1
CML 1.75 1.75 1.55 1.75 6
COLG 589 590 561 590 157
COST 1.6 2.55 2.55 2.55 500
CPL 134.59 136 134 135.84 7,230
CPPL 35.45 36 34.05 35.58 4,210
CRTM 11.52 11.16 10.62 10.91 1,400
CSAP 24.01 24.05 24.02 24.02 4,000
CSIL 2.41 3.41 3.41 2.41 1
CSM 0.56 0.8 0.55 0.6 97,765
CSMD 11.3 11.33 11.26 11.26 8,975
CWSM 1.55 1.5 1.5 1.5 2,411
DAWH 47.82 49.9 48.3 48.57 252,021
DBCI 1.85 2 1.61 1.61 1,001
DCH 1.73 1.73 1.6 1.65 6,299
DCL 1.53 1.73 1.51 1.66 423,405
DEL 1.01 1.15 0.9 1.01 4
DFML 2.7 2.8 2.55 2.67 348,311
DFSM 2.11 1.99 1.55 1.7 36,601
DGKC 20.68 21.1 20.65 20.73 2,075,202
DGKC-CDEC 21.56 0 0 21.6 0
DGKC-CNOV 21.21 0 0 21.25 0
DGKC-COCT 20.94 0 0 20.98 0
DGKC-OCT 20.94 21.24 20.85 20.88 166,000
DINT 28.5 28.25 27.5 27.51 4,342
DLL 26.34 27.65 26.62 27.21 2,204
DMTM 2.64 3.49 3.4 2.64 2
DOL 6.08 6.27 6.07 6.1 310,308
DREL 575 546.25 546.25 546.25 1
DSFL 1.89 2.03 1.85 1.88 756,976
DSIL 0.84 0.9 0.72 0.88 1,119
DSL 1.76 1.8 1.65 1.67 40,939
DSML 3.07 4 3.85 3.89 712
DWAE 1.16 1.1 1.1 1.16 176
DWSM 2.12 2.5 2.25 2.45 32,500
DYNO 10.5 11.43 9.7 10.5 202
ECOP 1.36 1.48 1.3 1.31 13,023
EFLTFC 100 0 0 100 0
EFLTFC3 96.5 0 0 96.5 0
EFOODS 24.37 25.25 24.3 25.05 465,328
EFUG 36.08 36.54 35.6 36.29 19,390
EFUL 68.1 69.49 68 68.01 2,018
ELSM 30.49 30.49 29.5 29.9 3,700
ENGRO 137.62 142.9 138.51 142.42 4,144,012
ENGRO-CDEC 143.47 0 0 148.38 0
ENGRO-CNOV 141.17 0 0 146.01 0
ENGRO-COCT 139.33 0 0 144.11 0
ENGRO-OCT 138.93 144 139.55 143.62 1,143,500
EPCL 8.38 8.69 8.4 8.55 282,381
EPCL-COCT 8.48 0 0 8.65 0
EWLA 1.1 1.2 1.19 1.19 1,783
EXIDE 174.21 176.99 172.51 175.53 930
FABL 10.2 10.9 9.99 10.09 1,188,039
FANM 4.05 4.25 4.01 4.05 250
FATIMA 18.98 19.98 19.3 19.98 9,213,707
FCCL 4.14 4.25 4.02 4.09 1,210,835
FCIBL 6.23 6.3 5.3 6.08 1,600
FCSC 2.02 2.15 1.82 2.06 74,741
FDIBL 1.15 1.3 1.1 1.12 66,600
FDMF 2.02 1.78 1.77 1.78 1,161
FECM 2.84 3.28 2.7 2.8 14,299
FECTC 5.52 5.98 5.5 5.5 5,051
FEM 1.05 1.19 1 1.01 6,625
FEROZ 78.93 80.06 80 80.05 3,681
FFBL 58.85 61.79 59.6 61.77 11,378,073
FFBL-CDEC 61.35 0 0 64.36 0
FFBL-CNOV 60.37 0 0 63.33 0
FFBL-COCT 59.58 0 0 62.5 0
FFBL-OCT 59.33 62.29 59.8 62.25 2,523,500
FFC 162.5 170.62 166 170.62 4,393,260
FFC-CDEC 169.41 0 0 177.77 0
FFC-CNOV 166.69 0 0 174.92 0
FFC-COCT 164.52 0 0 172.65 0
FFC-OCT 163.8 171.99 166.26 171.99 397,500
FFLM 1.51 1.6 1.43 1.43 1,455
FHAM 7.45 7.58 7.3 7.31 50,701
FHBM 7.6 7.7 7.55 7.56 41,127
FIMM 60 57.11 57.11 60 370
FLYNG 1.07 1.01 0.9 0.9 128,301
FML 13.05 14.05 13.1 14.05 560
FNBM 5.53 5.7 5.65 5.65 1,491
FNEL 2.22 2.08 2.06 2.22 6
FPJM 0.75 0.75 0.75 0.75 1
FRCL 1.95 2 2 2 2,000
FRSM 19.4 19 19 19.4 100
FTM 4 3 3 4 1
FUDLM 7 7.1 6.62 6.7 1,018
FZCM 58.2 55.6 55.29 55.29 852
FZTM 265.48 278.75 252.21 252.21 186
GADT 66.8 66.99 65.01 65.6 5,093
GAEL 0.46 1.05 1 1.05 1,000
GASF 3 3.08 2.95 3.05 84,603
GATM 50.4 52.92 52.92 52.92 2,510
GENP 0.45 0.6 0.35 0.4 58,828
GFIL 6.3 6.75 6.75 6.75 5,624
GGL 10.75 11.1 10 10.09 87,174
GHGL 50.71 48.18 48.18 48.18 5,359
GHNI 6.7 7.45 6.97 6.7 84
GHNL 2.5 2.64 2.44 2.5 48,004
GLAXO 71.01 70.05 68.03 69.11 13,000
GLPL 51.45 48.91 48.88 48.88 467
GRAYS 33.43 34.98 31.76 31.76 4,412
GRYL 3 3 3 3 1
GSPM 10.45 11.22 10.7 11.19 24,901
GTYR 20.51 21.5 19.57 20.39 5,546
GUSM 8 8.1 7.65 8.06 1,100
GWLC 5.2 5.25 4.5 5 5,531
HABSM 29.46 29.97 29.35 29.41 73,104
HADC 0.36 0.35 0.35 0.35 4,501
HAEL 7.88 7.99 7.99 7.99 700
HAL 13.9 14.2 13.32 14.03 13,794
HBL 118.4 120.07 118 119.26 175,637
HBL-COCT 119.87 0 0 120.68 0
HCAR 9.22 9.5 9.12 9.48 10,706
HICL 10.3 10.3 10.3 10.3 75
HINO 109.08 103.63 103.63 109.08 42
HINOON 26.61 26.76 26.4 26.76 650
HIRAT 4.23 4.49 3.86 4.08 1,117,003
HMB 18.17 18.48 18.15 18.35 3,530
HSPI 8.87 9 9 9 12,059
HUBC 41.47 42.19 41.5 41.86 1,458,769
HUBC-CDEC 43.23 0 0 43.61 0
HUBC-CNOV 42.54 0 0 42.92 0
HUBC-COCT 41.99 0 0 42.36 0
HUBC-OCT 39.06 0 0 39.38 0
HUMNL 13.31 13 12.36 13 213,901
HUSI 2.95 2.71 2.71 2.95 1
HWQS 8.5 9.5 9.5 9.5 511
IBFL 31.94 33.35 31.85 32.34 3,551
IBLHL 12.58 13.1 12.45 12.83 143,630
ICI 144.51 151.73 145 149.34 141,272
ICI-COCT 146.31 0 0 151.12 0
ICIBL 0.28 0.3 0.25 0.27 3,902
IDRT 5 5 5 5 36,970
IDSM 5.4 5.74 4.45 5.38 46,693
IDYM 404.68 400 384.45 384.82 106
IFSL 6.04 7.04 6.15 7.04 53,222
IGIBL 1.2 1.3 1 1.16 1,957
IGIIL 59.61 61 60 60.6 13,365
ILTM 165 165 156.75 156.84 208
INDU 191.1 194.99 192.06 193.5 1,045
INIL 38.8 40.09 38.22 38.5 59,752
INKL 6.36 5.97 5.36 5.42 5,100
ISIL 68.73 69.99 69.99 69.99 501
ISL 12.1 12.35 12.15 12.32 24,105
ISTM 6 7 6.99 7 1,449
JDMT 12.99 13 12.01 13 12,850
JDWS 81.1 82.9 81.5 81.63 4,170
JOVC 1.9 2.09 1.87 1.9 79,188
JPGL 0.95 0.98 0.91 0.91 2,060
JSBL 1.8 1.8 1.7 1.8 29,782
JSCL 5.68 5.74 5.48 5.63 4,923,495
JSGCL 16 16 15.9 15.98 4,076
JSGF 4.8 4.91 4.59 4.66 40,030
JSIL 3.46 3.65 3.45 3.55 51,708
JSVFL 4.79 4.75 4.61 4.69 8,250
JVDC 64.05 62 62 62 1
KAPCO 45.24 46.5 45.15 46.14 163,595
KAPCO-CDEC 47.16 0 0 48.07 0
KAPCO-CNOV 46.41 0 0 47.3 0
KAPCO-COCT 45.8 0 0 46.69 0
KAPCO-OCT 42.32 0 0 43.21 0
KASBB 1.12 1.24 1.11 1.13 18,743
KASBM 3.5 2.5 2.5 3.5 329
KASBSL 2.8 2.85 2.8 2.82 2,020
KESC 1.71 1.82 1.73 1.81 102,844
KOHC 5.74 5.9 5.61 5.61 2,001
KOHE 16 16 16 16 6,250
KOHP 2.12 2.45 2.01 2.04 25,000
KOHTM 1.31 2.15 2.15 1.31 1
KOIL 1 1.14 0.94 1.07 2,580
KOSM 1.6 1.55 1.55 1.6 10
KSBP 30.58 30 29.06 30.58 325
KSTM 1.5 2.14 1.5 1.5 46,710
KTML 3.14 3.2 2.7 2.72 9,956
LIBM 54 52 51.3 54 188
LIBT 0.6 1.6 1.6 1.6 500
LINDE 104.49 104 101 104 408
LOTPTA 11.8 12.2 11.77 12.16 4,185,108
LOTPTA-CDEC 12.3 0 0 12.67 0
LOTPTA-CNOV 12.1 0 0 12.47 0
LOTPTA-OCT 11.8 12.21 12.05 12.2 111,500
LPCL 2.28 2.4 2.16 2.19 130,935
LUCK 74.98 75.45 74.01 74.92 2,072,137
LUCK-CDEC 78.17 0 0 78.06 0
LUCK-CNOV 76.91 0 0 76.81 0
LUCK-COCT 75.91 0 0 75.81 0
LUCK-OCT 75.17 75.8 74.7 75.11 390,500
MACFL 10 11 10.55 11 11,490
MARI 111.58 115 112.22 113.28 196,475
MBF 9.1 9.45 9.11 9.11 19,633
MCB 173.16 175 173 174.15 1,355,424
MCB-CDEC 180.52 0 0 181.44 0
MCB-CNOV 177.63 0 0 178.54 0
MCB-COCT 175.31 0 0 176.22 0
MCB-OCT 174.91 176.6 174 175.98 126,500
MEBL 20 20.7 19.51 20 3,207
MEHT 65.47 66 65.99 66 500
MERIT 21.32 22.35 21.89 22.14 1,000
MFTM 0.48 0.31 0.31 0.31 500
MIRKS 53.96 54 53.75 54 3,100
MLCF 1.93 1.9 1.7 1.74 3,221,615
MODAM 0.76 0.99 0.53 0.7 25,706
MRNS 54.78 55 55 55 500
MSOT 19.99 19.5 19.5 19.5 4,000
MTIL 0.38 0.48 0.17 0.38 204
MTL 397.94 402.5 399 401.64 63,122
MUBT 2 1.85 1 1.51 33,315
MUREB 92.33 93.49 89.49 91.59 41,953
MWMP 0.9 0.96 0.72 0.8 1,002
MZSM 2.35 2.4 2.01 2.05 7,101
NAGC 20.0216 21.02 21.02 21.02 1,600
NATF 61.04 62.5 60.3 61.35 1,210
NBF 4.82 5.79 5.79 5.79 2,000
NBP 45.74 47.25 45.8 47.11 2,779,768
NBP-CDEC 47.69 0 0 49.08 0
NBP-CNOV 46.92 0 0 48.3 0
NBP-COCT 46.31 0 0 47.67 0
NBP-OCT 46.14 47.65 46.21 47.47 634,500
NCL 21.43 21.95 21.26 21.37 531,466
NCL-CDEC 22.34 0 0 22.26 0
NCL-CNOV 21.98 0 0 21.91 0
NCL-COCT 21.7 0 0 21.62 0
NCL-OCT 21.7 22.05 21.51 21.51 13,000
NCPL 14.18 14.46 13.87 13.92 277,048
NESTLE 3592.89 3675 3600 3634.74 31
NETSOL 14.06 14.2 13.77 14 227,364
NETSOL-CDEC 14.66 0 0 14.59 0
NETSOL-CNOV 14.42 0 0 14.35 0
NETSOL-COCT 14.23 0 0 14.17 0
NETSOL-OCT 14.39 14.3 14.3 14.3 1,000
NIB 1.42 1.49 1.41 1.46 141,172
NIBTFC 97.1698 0 0 97.1698 0
NICL 2.5 2.58 2.48 2.54 211,111
NJICL 57.5 57 56 57.5 125
NJLIC 62.2 64.75 61 64.07 26,362
NMBL 2.94 3 1.95 2.8 11,200
NML 48.07 48.8 48.1 48.27 2,183,888
NML-CDEC 50.11 0 0 50.29 0
NML-CNOV 49.31 0 0 49.49 0
NML-COCT 48.67 0 0 48.84 0
NML-OCT 45.23 45.95 45.25 45.51 174,500
NONS 16.49 17.25 16.6 17.23 17,407
NOPK 18.09 17.1 17.09 17.09 2,850
NPL 15 15.25 14.55 14.71 356,669
NPL-CDEC 15.64 0 0 15.33 0
NPL-CNOV 15.39 0 0 15.08 0
NPL-COCT 15.19 0 0 14.89 0
NPL-OCT 15.19 15.1 15.1 15.1 5,000
NRL 366.05 373 368.1 370.71 207,140
NSB3Y1 100.8071 0 0 100.8071 0
NSB5Y1 100 0 0 100 0
OGDC 133.44 137.7 133.01 137.19 860,353
OGDC-CDEC 139.11 0 0 142.94 0
OGDC-CNOV 136.88 0 0 140.65 0
OGDC-COCT 135.1 0 0 138.82 0
OGDC-OCT 133.05 135.5 133.5 135.35 74,000
OLPL 6.81 7.5 6.72 7.46 131,345
OLSM 1.9 1.9 1.9 1.9 80
OLTM 0.51 1.51 1.51 0.51 2
OTSU 32.5 34 33.99 32.5 30
PACE 1.53 1.59 1.47 1.5 659,730
PAEL 5.34 5.45 5 5.25 56,679
PAKD 31.65 32.1 31.9 32.66 1,430
PAKL 2.25 2.24 2.24 2.25 50
PAKMI 1.25 1.32 1.25 1.26 6,018
PAKRI 16.36 17.17 16.12 16.25 1,867,472
PAKRI-CDEC 17.06 0 0 16.93 0
PAKRI-CNOV 16.78 0 0 16.66 0
PAKRI-COCT 16.56 0 0 16.44 0
PAKRI-OCT 16.4 17 16.41 16.41 28,500
PAKT 68.92 70 70 68.92 300
PASL 1.13 1.14 1.03 1.08 72,350
PASM 12.97 13 12 12 15,801
PECO 43.38 45.54 44.1 43.38 156
PEF 6.9 7.19 6.7 6.99 6,450
PFLTFC2 99.5 0 0 99.5 0
PGF 12 12.18 11.85 11.93 214,815
PHDL 32.45 34.07 34.07 32.45 1
PIAA 2.14 2.3 2.06 2.11 452,530
PICT 71.05 73.99 71.1 71.87 5,958
PIF 5.4 5.41 5.16 5.38 220,084
PIL 7 7.98 7 7.54 1,379
PINL 8.2 8.1 8.1 8.2 12
PIOC 4.7 4.88 4.7 4.7 7
PKGP 14.3 14.5 14 14.17 188,654
PKGS 102 102.5 102 102 1,411
PMI 1.2 1.28 1.2 1.22 46,469
PMRS 41.62 39.54 39.54 41.62 10
PMTFC6 98.9797 0 0 98.9797 0
PNGRS 2.75 2.9 2.8 2.89 3,200
PNSC 20.05 20.8 19.1 19.64 9,006
POL 365.64 370.9 365.5 369.96 949,413
POL-CDEC 381.19 0 0 385.45 0
POL-CNOV 375.07 0 0 379.29 0
POL-COCT 370.18 0 0 374.36 0
POL-OCT 345.57 349.8 346 349.28 143,000
POML 39 40.94 37.05 39 10
PPL 188.47 193.69 188.5 192.6 1,054,805
PPL-CDEC 196.48 0 0 200.67 0
PPL-CNOV 193.33 0 0 197.46 0
PPL-COCT 190.81 0 0 194.89 0
PPL-OCT 189.9 194.48 190.45 193.36 66,500
PPP 34.55 36.25 35.95 36.15 4,185
PRET 29.74 29.99 29.65 29.74 470
PRL 67.49 68.3 67.1 67.6 11,017
PRWM 17.5 17.01 16.5 16.5 17,057
PSEL 140 140 140 140 15
PSMC 68.49 66.99 65.11 66.08 2,492
PSO 251.16 260.94 252.04 257.73 1,548,668
PSO-CDEC 261.84 0 0 268.52 0
PSO-CNOV 257.64 0 0 264.23 0
PSO-OCT 253.3 262.9 254 259.87 326,500
PSYL 20.79 20.4 19.76 20.39 23,268
PTC 11.47 11.77 11.42 11.64 4,752,418
PTC-CDEC 11.96 0 0 12.13 0
PTC-CNOV 11.77 0 0 11.93 0
PTC-COCT 11.61 0 0 11.78 0
PTC-OCT 11.55 11.5 11.5 11.5 10,000
PTEC 2.7 3.2 3.2 2.7 1
QUAT 19.4 20.4 19 19.82 600
QUICE 5.2 5.1 4.8 4.8 4,019
RAVT 0.88 0.89 0.75 0.85 119,817
RCML 27.21 28.57 28.57 28.57 500
REDT 0.45 0.45 0.44 0.45 7,000
REST 9.5 9.51 9.51 9.51 0
REWM 14 13.05 13.05 13.05 1,000
RUPL 37.99 37.9 37.9 37.99 104
SAIF 10.68 11.68 10.5 10.7 134,017
SANE 2.15 3 2.5 3 8,670
SANSM 10.71 11.33 11.12 10.71 231
SAPL 147.5 149 143 143.03 571
SARD 1.25 1.1 1 1 1,000
SAZEW 19.5 19.7 19.12 19.23 1,264
SBL 1.5 1.59 1.45 1.46 7,011
SCBPL 7.51 8.1 7.75 8.1 17,235
SCLL 2.98 3.89 2.9 3.7 131,402
SCM 11.01 11.25 11 11.03 23,073
SEARL 56.69 58.4 56.5 56.63 5,362
SEL 18 18.5 18 18.05 4,111
SEPCO 0.77 0.85 0.77 0.81 85,049
SEPL 34.93 36.67 34.35 36.45 18,102
SERT 0.9 0.8 0.5 0.79 4,500
SGML 4.9 5.87 5.87 4.9 10
SHCI 2.43 2.35 2.35 2.43 10
SHEL 217.98 226 219.01 225.78 22,730
SHEZ 120.72 122.22 114.69 115.15 2,584
SHFA 34 33.9 33.5 33.5 2,001
SHJS 84.9 88.99 88.99 84.9 174
SHNI 12.51 12.25 11.7 11.77 15,727
SHSML 11 11 10.55 11 26,659
SIEM 1025.81 1070 1010 1025.81 5
SILK 2 2.04 1.9 1.95 415,215
SITC 87.02 89.75 89.75 87.02 2
SKRS 2.25 2.26 2.26 2.26 4,000
SLCL 3 4 4 4 1,650
SLYT 7.34 7.5 7.2 7.4 7,779
SMBL 2.56 2.68 2.53 2.66 34,606
SMCPL 4.5 4.49 4.44 4.5 2
SMTM 4.6 4.7 4.6 4.6 800
SNAI 52.71 54.25 52.6 54 19,562
SNBL 4.78 5 4.66 4.69 401,854
SNBLTFC 100.16 0 0 100.16 0
SNGP 20 20.61 19.56 20.4 857,491
SNGP-COCT 20.25 0 0 20.64 0
SPL 15.39 15.69 15.3 15.33 104,953
SPLC 0.55 0.73 0.15 0.55 102
SRSM 4.15 4.1 4 4 623
SRVI 198.83 202.49 198 199.84 2,779
SSGC 24.25 25.2 24.05 25.06 697,063
SSIC 4.25 4.5 4.5 4.25 46
SSOM 5 4.99 4.99 4.99 1,000
STJT 29.51 29.4 29 29 24,005
STPL 8.1 8.4 8 8.24 1,172
SURC 36.78 37.99 36 36.55 5,410
SZTM 6.9 7 7 6.9 225
TATM 21.25 22.31 22.31 21.25 5
TDIL 9.99 10.4 10 10.32 6,400
TELE 1.09 1.09 1.01 1.03 194,249
TGL 10.04 10.14 9.85 10 50,071
THALL 90.77 94.45 90.3 93.53 140,538
TREET 56.1 57.75 54.6 55.29 149,313
TRG 1.86 1.92 1.81 1.86 357,138
TRIBL 1.2 1.34 1.25 1.25 10,001
TRIPF 181.9 182 174 180.97 5,732
TRPOL 0.7 0.85 0.5 0.5 1,501
TRSM 2.25 1.75 1.51 2.25 410
TSMF 0.91 1.27 1.27 0.91 2
TSML 54.32 57 56.49 56.7 500
TSPL 0.65 0.85 0.8 0.65 3
UBDL 40.04 38.3529 38.3529 38.3529 0
UBL 60.41 61.4 59.67 60.31 373,585
UBL-CDEC 62.98 0 0 62.84 0
UBL-CNOV 61.97 0 0 61.83 0
UBL-COCT 61.16 0 0 61.03 0
UBL-OCT 61.19 0 0 61.06 0
UBLTFC4 99.6002 0 0 99.6002 0
ULEVER 5611.2 5740 5600 5612.4 54
UNIC 4.99 4.8 4.8 4.99 100
UPFL 1600 1680 1660 1680 27
WAHN 37.14 38.88 38 38.81 21,019
WAZIR 5 6 5.8 6 888
WTCL 1.51 1.68 1.47 1.5 449,333
WTL 1.32 1.35 1.15 1.28 649,632
YOUW 1.34 1.5 1.32 1.45 11,500
ZTL 3.45 4.45 4 4.39 34,504
Total Turnover 112,529,236

Share/Bookmark
Posted by Rashid Malik at 9:21 PM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)