Wednesday, October 5, 2011

KSE EOD Daily Share Price Data - 05/10/2011

For: October 05, 2011
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 1.85 2 1.85 2 20,061
AASM 27.65 27.5 26.27 27.19 918
ABL 64.28 65.5 63.75 64.28 313,292
ABL-COCT 65.04 0 0 65.01 0
ACPL 53.37 54.5 53.06 53.94 61,104
ADMM 20.89 20.25 19.85 19.85 10,881
ADOS 8 8.97 8.4 8 10
AGIL 66.1 66.94 66.1 66.56 1,332
AGL 19.82 20.7 18.82 18.82 45,780
AGSML 7.55 8.55 7 7.55 110
AGTL 204 202.5 200 202.24 250
AHCL 30.54 30.75 29.94 30.2 1,869,316
AHCL-CDEC 31.82 0 0 31.45 0
AHCL-CNOV 31.31 0 0 30.94 0
AHCL-OCT 26.57 26.5 25.7 26.13 126,000
AHI 17.09 17.62 16.09 17.38 54,361
AHL 16.82 16.58 15.88 15.98 32,286
AICL 53.85 54.96 52.51 52.85 29,380
AICL-CDEC 56.11 0 0 55.03 0
AICL-CNOV 55.21 0 0 54.15 0
AICL-COCT 54.49 0 0 53.45 0
AICL-OCT 54.52 0 0 53.48 0
AKBL 9.97 10.35 9.65 10.14 864,554
AKBL-CDEC 10.39 0 0 10.56 0
AKBL-CNOV 10.22 0 0 10.39 0
AKBL-COCT 10.09 0 0 10.26 0
AKBL-OCT 10.09 10 10 10 500
AKDCL 29.11 30.56 28.31 30.56 4,211
AKGL 5.4 5.5 5.5 5.5 1,100
ALICO 16.54 17.54 17.54 17.54 1,000
ALTN 6.55 7.55 7.55 7.55 10,000
AMTEX 1.92 2.05 1.9 2 61,066
AMZV 0.4 0.42 0.3 0.39 7,154
ANL 4.88 4.98 4.8 4.81 1,422,442
ANL-CDEC 5.08 0 0 5.01 0
ANL-CNOV 5 0 0 4.93 0
ANL-COCT 4.94 0 0 4.86 0
ANL-OCT 4.96 5 4.9 5 13,500
ANNT 11.99 12.9 12.9 12.9 500
APL 405.5 410.65 402.8 407.36 121,362
ARM 24.18 24.85 24.85 24.18 25
ARPAK 13.9949 13 13 13 701
ASFL 4.55 5 3.72 4.55 451
ATBA 165.71 172.85 165 171.19 15,908
ATEL 42.5 43.89 43.89 42.5 1
ATFF 6.85 7.4 6.8 6.99 11,004
ATIL 36.23 36.7 35.6 36.3 1,188
ATLH 118.5 118 115.1 118.5 77
ATRL 111.66 112.6 110.51 111.02 336,942
ATRL-CDEC 116.34 0 0 115.6 0
ATRL-CNOV 114.48 0 0 113.76 0
ATRL-OCT 110.83 111.56 110 110.29 88,000
AZAMT 2.5 2.5 2.4 2.5 5,060
BAFL 11.64 11.75 11.4 11.55 2,408,335
BAFL-CDEC 12.13 0 0 12.03 0
BAFL-CNOV 11.93 0 0 11.83 0
BAFL-OCT 11.8 11.61 11.61 11.61 2,500
BAHL 29.73 30.3 29.65 30.04 196,523
BAHL-CDEC 30.98 0 0 31.28 0
BAHL-CNOV 30.48 0 0 30.78 0
BAHL-COCT 30.08 0 0 30.38 0
BAHL-OCT 30.1 0 0 30.4 0
BAHLTFC 90.7795 0 0 90.7795 0
BCL 36.9 36.8111 35.06 36.8111 173
BCML 14.95 13.95 13.95 13.95 6,625
BERG 12 12 12 12 5,200
BFMOD 6.3 7 6.17 6.5 3,009
BGL 1.7 1.6 1.6 1.6 24,900
BHAT 250.03 256.53 256.53 256.53 100
BIFO 68.19 71.59 71 71.57 350
BILF 1 1 0.9 0.9 2,041
BIPL 3.49 3.49 3.33 3.49 5,965
BNWM 18.9898 19.98 19.98 19.98 1,501
BOK 4.01 3.99 3.89 3.99 9,439
BOP 6.51 6.7 6.41 6.53 3,051,213
BPBL 1.49 1.4294 1.4294 1.4294 0
BPL 23 21.96 21.95 23 201
BRR 2.25 2.26 2.25 2.25 33,922
BWHL 30 30 28.5 30 187
BYCO 7.17 7.49 7.13 7.23 491,283
CENI 7 7.45 7.45 7.45 500
CEPB 14.5 14.8 14.45 14.49 5,602
CFL 11.5 10.5 10.5 10.5 1,000
CHAS 8.79 9.79 9.4 9.79 2,049
CHBL 1.37 1.97 1.37 1.37 6,009
CHCC 8 8.14 7.85 7.9 166,441
CICL 51.08 52 51.5 51.08 200
CJPL 0.5 0.6 0.49 0.5 2
CLCPS 2.8 2.7867 2.7867 2.7867 0
CLOV 52.13 54.73 54.73 52.13 15
CML 1.75 2.15 1.55 1.8 17,579
COLG 590 609.99 566 589.91 382
COTT 1.37 1.87 1.55 1.61 501
CPL 135.84 138.9 136 138.05 8,391
CPPL 35.58 35.99 34.65 35.35 39,797
CRTM 10.91 10.5 10.4 10.47 4,089
CSAP 24.02 24.55 24 24.32 810
CSM 0.6 0.65 0.52 0.59 23,240
CSMD 11.26 11.42 11.31 11.31 8,000
CSUML 1.93 1.98 1.8 1.93 190
DAWH 48.57 49.15 47 47.35 104,298
DBCI 1.61 1.99 1.99 1.61 500
DCH 1.65 1.7 1.65 1.65 6,003
DCL 1.66 1.75 1.6 1.71 218,414
DFML 2.67 2.84 2.5 2.5 130,519
DFSM 1.7 1.99 1.92 1.92 1,001
DGKC 20.73 21.35 20.6 21.14 3,711,893
DGKC-CDEC 21.6 0 0 22.01 0
DGKC-CNOV 21.25 0 0 21.66 0
DGKC-COCT 20.98 0 0 21.38 0
DGKC-OCT 20.88 21.5 20.7 21.26 471,000
DINT 27.51 27.9 27.9 27.9 1,000
DKTM 1.55 1.79 1.4 1.4 4,002
DLL 27.21 27.48 26.28 27.21 61
DMTM 2.64 3.1 2.64 2.68 3,607
DNCC 1.03 1.5 1.5 1.5 1,000
DOL 6.1 6.15 6.01 6.04 104,518
DSFL 1.88 1.94 1.82 1.84 188,567
DSIL 0.88 0.88 0.72 0.86 2,015
DSL 1.67 1.77 1.7 1.74 71,970
DSML 3.89 3.5 3.5 3.5 500
DWAE 1.16 0.92 0.9 0.91 698
DYNO 10.5 10.45 10.15 10.45 3,777
ECOP 1.31 1.45 1.2 1.28 14,009
EFLTFC 100 0 0 100 0
EFLTFC3 96.5 0 0 96.5 0
EFOODS 25.05 25.39 24.51 24.57 38,091
EFUG 36.29 36.4 35.5 36.05 8,811
EFUL 68.01 70 69.98 68.01 120
ELSM 29.9 30.2 29 30.08 9,356
ENGRO 142.42 143.5 138.1 138.74 2,570,615
ENGRO-CDEC 148.38 0 0 144.46 0
ENGRO-CNOV 146.01 0 0 142.16 0
ENGRO-COCT 144.11 0 0 140.32 0
ENGRO-OCT 143.62 144.25 139.11 140.03 1,042,000
EPCL 8.55 8.51 8.32 8.34 229,457
EPCL-COCT 8.65 0 0 8.43 0
EWLA 1.19 1.3 1.06 1.06 501
EXIDE 175.53 177.94 174.5 177 16,697
FABL 10.09 10.3 10 10.11 188,905
FASM 61.97 59.03 59 59 900
FATIMA 19.98 20.39 19.6 19.69 6,448,990
FCCL 4.09 4.34 3.95 4.28 3,288,278
FCIBL 6.08 6.3 6.3 6.08 100
FCONM 1.4 1.84 1.84 1.4 2
FCSC 2.06 2.36 1.81 2.03 159,795
FDIBL 1.12 1.12 1.05 1.06 23,002
FDMF 1.78 2.12 1.73 1.78 20
FECM 2.8 3.1 2.71 2.86 9,159
FEM 1.01 1.18 0.9 1 5,531
FEROZ 80.05 81.5 79 80.31 7,532
FFBL 61.77 62.47 60.3 60.7 8,624,821
FFBL-CDEC 64.36 0 0 63.2 0
FFBL-CNOV 63.33 0 0 62.2 0
FFBL-COCT 62.5 0 0 61.39 0
FFBL-OCT 62.25 62.85 60.61 61.2 2,197,000
FFC 170.62 174.89 170.62 171.55 4,484,942
FFC-CDEC 177.77 0 0 178.63 0
FFC-CNOV 174.92 0 0 175.78 0
FFC-COCT 172.65 0 0 173.5 0
FFC-OCT 171.99 176.3 171.56 173.12 590,500
FFLM 1.43 1.75 1.48 1.49 202,201
FHAM 7.31 7.5 7.1 7.5 171,156
FHBM 7.56 7.65 7.5 7.5 56,459
FIBLM 1.66 1.2 1.2 1.66 26
FIMM 60 58 58 60 300
FLYNG 0.9 0.97 0.92 0.96 9,162
FML 14.05 15.05 14.55 14.05 101
FNBM 5.65 5.8 5.51 5.51 6,203
FRCL 2 2 1.75 1.8 1,331,765
FUDLM 6.7 7.39 6.7 6.8 39,641
FZCM 55.29 55.55 52.53 52.81 1,002
FZTM 252.21 264.7 250 250 3,220
GADT 65.6 66 64.7 64.95 1,542
GAEL 1.05 1.1 1 1 1,500
GAIL 3.45 3.35 2.86 2.86 2,884
GAMON 1 1.79 1.79 1 1
GASF 3.05 3.1 2.99 3.1 149,563
GATI 69 70 70 69 10
GATM 52.92 55.56 55.56 55.56 29,257
GENP 0.4 0.55 0.41 0.45 6,055
GFIL 6.75 6.8 6.3 6.3 6,500
GGL 10.09 10 9.2 9.49 88,034
GHGL 48.18 45.78 45.78 45.78 5,221
GHNI 6.7 7.39 6.76 6.99 7,751
GHNL 2.5 3.3 2.55 2.74 204,817
GLAXO 69.11 70.32 69.66 69.11 124
GLPL 48.88 46.8 46.44 46.45 528
GRAYS 31.76 30.18 30.18 30.18 548
GSPM 11.19 11.73 11.09 11.34 5,571
GTYR 20.39 20.8 19.7 20.04 4,321
GUSM 8.06 7.8 7.7 7.75 16,090
GUTM 22.1 23.2 23.2 22.1 12
GVGL 16.49 15.49 15.49 16.49 105
GWLC 5 5.08 5 5 220
HABSM 29.41 29.75 29.05 29.6 120,570
HADC 0.35 0.44 0.31 0.35 2
HAEL 7.99 7.99 7.99 7.99 500
HAL 14.03 13.9 13.75 13.75 6,192
HBL 119.26 120.48 118.31 118.7 62,202
HBL-COCT 120.68 0 0 120.05 0
HCAR 9.48 9.12 9.06 9.48 429
HICL 10.3 11.3 10.88 11.17 3,500
HINO 109.08 108.3411 103.63 108.3411 2
HINOON 26.76 27.5 26.75 27.5 570
HIRAT 4.08 4.26 4.05 4.1 350,666
HMB 18.35 18.3 18 18.01 8,510
HSPI 9 9 8.75 8.99 14,509
HUBC 41.86 42.25 41.61 41.71 2,096,429
HUBC-CDEC 43.61 0 0 43.43 0
HUBC-CNOV 42.92 0 0 42.74 0
HUBC-COCT 42.36 0 0 42.18 0
HUBC-OCT 39.38 39 39 39 5,000
HUMNL 13 13.9 12.71 13.74 3,505
HUSI 2.95 2.7 2.7 2.95 1
IBFL 32.34 32.6 32 32.59 2,412
IBLHL 12.83 13.79 13.1 13.57 50,130
ICI 149.34 148.4 147 147.33 6,950
ICI-COCT 151.12 0 0 149.01 0
ICIBL 0.27 0.3 0.26 0.28 4,399
ICL 22.85 22.02 22 22 1,500
IDSM 5.38 4.99 4.75 4.93 5,400
IDYM 384.82 365.58 365.58 365.58 95
IFSL 7.04 8.04 7.57 7.98 21,496
IGIBL 1.16 1.25 1.05 1.16 16
IGIIL 60.6 60.49 59.11 59.73 40,464
INDU 193.5 194.34 192.1 193.95 6,400
INIL 38.5 39.95 38.2 38.31 55,920
INKL 5.42 6.38 6.38 6.38 4,000
ISIL 69.99 69 66.5 68.08 1,454
ISL 12.32 12.33 12.22 12.25 6,207
JDMT 13 12.5 12.05 12.4 5,021
JDWS 81.63 82.89 82.5 82.5 925
JOPP 8 9 9 8 1
JOVC 1.9 2 1.85 1.9 150,965
JPGL 0.91 0.98 0.9 0.91 17,802
JSBL 1.8 1.79 1.62 1.74 28,964
JSCL 5.63 5.71 5.55 5.58 1,758,619
JSGCL 15.98 15.75 15.16 15.57 1,868
JSGF 4.66 4.7 4.58 4.6 11,593
JSIL 3.55 3.58 3.45 3.5 9,560
JSVFL 4.69 4.8 4.65 4.66 29,267
KAPCO 46.14 46 45.6 45.62 62,187
KAPCO-CDEC 48.07 0 0 47.5 0
KAPCO-CNOV 47.3 0 0 46.75 0
KAPCO-COCT 46.69 0 0 46.14 0
KAPCO-OCT 43.21 0 0 42.66 0
KASBB 1.13 1.19 1.11 1.15 18,508
KASBSL 2.82 2.99 2.75 2.75 16,454
KCL 6.1 7.1 7.1 6.1 160
KESC 1.81 1.84 1.67 1.7 279,615
KML 1.08 1.5 1 1.47 13,001
KOHC 5.61 6.2 5.84 6.17 25,885
KOHE 16 16.5 16.5 16 8
KOHP 2.04 2.6 2.5 2.04 9
KOHS 2.98 3.9 2.2 2.98 2
KOHTM 1.31 1.12 1.12 1.31 3
KOIL 1.07 1.14 1.05 1.12 601
KPUS 7.95 8.9 8.9 8.9 500
KSBP 30.58 29.12 29.06 30.58 224
KSTM 1.5 1.3 1.3 1.3 5,000
KTML 2.72 2.8 2.8 2.8 1,001
LIBM 54 51.3 51.3 54 18
LIBT 1.6 2.6 2.6 2.6 500
LINDE 104 100.21 100.01 100.2 1,492
LOTPTA 12.16 12.25 11.9 11.97 2,126,935
LOTPTA-CDEC 12.67 0 0 12.46 0
LOTPTA-CNOV 12.47 0 0 12.27 0
LOTPTA-OCT 12.2 12.3 12 12.06 140,000
LPCL 2.19 2.3 2.19 2.21 200,859
LUCK 74.92 76.7 74.75 75.13 4,353,079
LUCK-CDEC 78.06 0 0 78.23 0
LUCK-CNOV 76.81 0 0 76.98 0
LUCK-COCT 75.81 0 0 75.99 0
LUCK-OCT 75.11 76.48 75.3 75.51 133,000
MACFL 11 12 11.4 11.46 258,145
MARI 113.28 114 111.5 112 98,677
MBF 9.11 9.34 9.15 9.3 20,850
MCB 174.15 174.6 172.51 173.2 592,714
MCB-CDEC 181.44 0 0 180.35 0
MCB-CNOV 178.54 0 0 177.47 0
MCB-COCT 176.22 0 0 175.17 0
MCB-OCT 175.98 175.9 174.25 174.78 78,500
MDTL 10 9 9 9 0
MEBL 20 20.97 19.5 19.89 3,406
MEHT 66 69.3 68.75 68.15 2,301
MERIT 22.14 22 21.04 22 1,100
MIRKS 54 54.45 53.05 54.03 2,659
MLCF 1.74 1.8 1.7 1.71 308,627
MODAM 0.7 0.9 0.7 0.7 25,006
MSCL 9.04 10 8.04 9.04 86
MSOT 19.5 19.49 18.5 18.5 15,480
MTL 401.64 402 397 398.64 36,654
MUBT 1.51 1.5 1.5 1.5 1,000
MUREB 91.59 91.8 90 90.4 15,105
MWMP 0.8 0.9 0.72 0.8 102
MZSM 2.05 2.35 2.1 2.11 17,324
NAGC 21.02 22.07 22.06 22.07 10,661
NATF 61.35 61.9 58.3 61.6 8,203
NBF 5.79 5.5833 5.49 5.5833 100
NBP 47.11 49.46 46.5 48.88 8,741,412
NBP-CDEC 49.08 0 0 50.9 0
NBP-CNOV 48.3 0 0 50.09 0
NBP-COCT 47.67 0 0 49.44 0
NBP-OCT 47.47 49.65 46.81 49.14 1,350,500
NCL 21.37 21.4 20.95 21.06 409,341
NCL-CDEC 22.26 0 0 21.93 0
NCL-CNOV 21.91 0 0 21.58 0
NCL-COCT 21.62 0 0 21.3 0
NCL-OCT 21.51 21.4 21.16 21.19 24,500
NCPL 13.92 14.05 13.8 13.89 143,151
NESTLE 3634.74 3680 3530 3532.06 73
NETSOL 14 14.36 13.77 14.08 486,138
NETSOL-CDEC 14.59 0 0 14.66 0
NETSOL-CNOV 14.35 0 0 14.43 0
NETSOL-COCT 14.17 0 0 14.24 0
NETSOL-OCT 14.3 14.3 14.3 14.3 5,000
NIB 1.46 1.48 1.42 1.47 318,973
NIBTFC 97.1698 0 0 97.1698 0
NICL 2.54 2.59 2.38 2.41 567,070
NJICL 57.5 56 55.4 56 6,517
NJLIC 64.07 64.1 64.1 64.07 100
NMBL 2.8 3.4 3 3.4 136,900
NML 48.27 49 47.8 48.08 2,022,639
NML-CDEC 50.29 0 0 50.06 0
NML-CNOV 49.49 0 0 49.27 0
NML-COCT 48.84 0 0 48.63 0
NML-OCT 45.51 46.23 45.31 45.49 309,000
NONS 17.23 17.44 17 17.23 105
NOPK 17.09 17.9 16.11 17.75 3,501
NPL 14.71 14.89 14.4 14.6 308,978
NPL-CDEC 15.33 0 0 15.2 0
NPL-CNOV 15.08 0 0 14.96 0
NPL-COCT 14.89 0 0 14.77 0
NPL-OCT 15.1 0 0 14.77 0
NPSM 27 26.5 26.5 26.5 0
NRL 370.71 372.5 366.25 367.92 52,567
NSB3Y1 100.8071 94 94 100.8071 10
NSB5Y1 100 0 0 100 0
OGDC 137.19 138.49 135.5 136.71 355,799
OGDC-CDEC 142.94 0 0 142.35 0
OGDC-CNOV 140.65 0 0 140.08 0
OGDC-COCT 138.82 0 0 138.27 0
OGDC-OCT 135.35 136.25 134.6 135 10,500
OLPL 7.46 8.38 7.4 7.67 318,559
OLTM 0.51 1.5 0.98 0.51 2
OTSU 32.5 33.93 33.93 32.5 1
PACE 1.5 1.5 1.4 1.43 884,744
PAEL 5.25 5.3 5.25 5.3 53,480
PAKD 32.66 33.5 31.05 31.28 22,515
PAKL 2.25 2.2458 2.2458 2.2458 0
PAKMI 1.26 1.8 1.3 1.33 28,534
PAKRI 16.25 16.39 16.02 16.11 359,335
PAKRI-CDEC 16.93 0 0 16.77 0
PAKRI-CNOV 16.66 0 0 16.51 0
PAKRI-COCT 16.44 0 0 16.29 0
PAKRI-OCT 16.41 16.25 15.5 16.2 7,000
PAKT 68.92 70.88 68 68.92 12
PASL 1.08 1.14 1.05 1.08 23,761
PASM 12 12.97 12.97 12.97 507
PCAL 38.9 39 37.1 38.57 1,079
PECO 43.38 45.5 42 42 2,006
PEF 6.99 6.9 6.81 6.81 210,625
PFLTFC2 99.5 0 0 99.5 0
PGF 11.93 12.17 11.76 11.8 68,611
PHDL 32.45 34.06 34.06 32.45 1
PIAA 2.11 2.18 2 2 112,223
PICT 71.87 73.2 71.25 71.59 484
PIF 5.38 5.43 5.3 5.4 218,116
PIL 7.54 7.25 7.25 7.54 200
PINL 8.2 8.53 8.02 8.5 9,200
PIOC 4.7 4.98 4.51 4.51 1,102
PKGI 6.74 6.79 6.79 6.74 200
PKGP 14.17 14.2 14 14.01 224,412
PKGS 102 104 102.01 102.43 2,300
PMI 1.22 1.4 1.2 1.29 152,223
PMPK 140 147 133 140 90
PMTFC6 98.9797 0 0 98.9797 0
PNGRS 2.89 2.89 2.89 2.89 100
PNSC 19.64 19.88 18.9 18.9 172,939
POAF 8.88 8.87 8.87 8.88 1
POL 369.96 372.8 367 367.25 421,888
POL-CDEC 385.45 0 0 382.4 0
POL-CNOV 379.29 0 0 376.31 0
POL-COCT 374.36 0 0 371.43 0
POL-OCT 349.28 351.98 346.81 347.11 162,500
POML 39 39 39 39 23
PPL 192.6 194 190.7 191.33 459,617
PPL-CDEC 200.67 0 0 199.22 0
PPL-CNOV 197.46 0 0 196.05 0
PPL-COCT 194.89 0 0 193.51 0
PPL-OCT 193.36 194.49 192.02 192.73 30,500
PPP 36.15 37.9 36.85 36.15 405
PPVC 7.5 7.84 7.84 7.5 5
PRET 29.74 30.15 30 29.74 80
PRL 67.6 68.01 67.05 67.27 6,153
PRWM 16.5 17 16.25 16.25 28,115
PSEL 140 139 133 139 1
PSMC 66.08 69.38 66 67.31 31,476
PSO 257.73 262 257.05 258.1 1,018,204
PSO-CDEC 268.52 0 0 268.75 0
PSO-CNOV 264.23 0 0 264.46 0
PSO-OCT 259.87 263.5 259 260.22 145,000
PSYL 20.39 21 19.57 20.39 203
PTC 11.64 11.65 11.34 11.42 1,197,090
PTC-CDEC 12.13 0 0 11.89 0
PTC-CNOV 11.93 0 0 11.7 0
PTC-COCT 11.78 0 0 11.55 0
PTC-OCT 11.5 11.65 11.49 11.62 16,500
PTEC 2.7 3.2 3.2 2.7 1
QUET 38.13 40.03 36.25 38.13 463
QUICE 4.8 5.6 4.6 4.7 7,075
RAVT 0.85 0.89 0.5 0.88 527
RCML 28.57 29.99 29.99 28.57 1
REWM 13.05 13.49 13.49 13.49 510
RMPL 2730 2849 2611.01 2730 4
RUBY 6.76 6 6 6.76 333
RUPL 37.99 38.5 37.02 38.36 3,691
SAIF 10.7 10.6 9.7 9.7 45,294
SALT 57.39 60.25 54.53 56.0392 2
SANE 3 2.9 2.66 2.66 502
SANSM 10.71 11.11 11 11.19 1,820
SAPL 143.03 149.49 149 143.03 102
SAZEW 19.23 19 18.5 18.5 4,497
SBL 1.46 1.65 1.46 1.46 2,522
SCBPL 8.1 7.89 7.71 7.8 14,406
SCLL 3.7 3.8 3.27 3.8 4,765
SCM 11.03 11.25 11 11.06 3,012
SEARL 56.63 57.4 56.4 56.86 4,894
SEL 18.05 18.39 17.9 18 2,995
SEPCO 0.81 0.83 0.75 0.8 61,394
SEPL 36.45 36.19 35.11 35.25 4,503
SERF 0.5 0.35 0.35 0.35 3,000
SERT 0.79 0.89 0.8 0.86 11,500
SFWF 6.11 6.5 6 6 968
SHDT 13 12 12 13 2
SHEL 225.78 229 223.25 224.02 11,785
SHEZ 115.15 112 109.4 110.22 2,331
SHJS 84.9 84 83 83.68 490
SHNI 11.77 12 11.51 11.51 505
SHSML 11 11.1 10.95 11.09 53,002
SIBL 1.25 1.17 1.16 1.16 10,000
SIEM 1025.81 1075 1030 1025.81 2
SILK 1.95 2.04 1.96 2.03 116,459
SING 14 13 13 14 5
SITC 87.02 88.2 86.5 87.5 1,933
SKRS 2.26 2.26 2.26 2.26 1,000
SLCL 4 3.6394 3.6394 3.6394 0
SLYT 7.4 7.25 6.5 6.64 9,503
SMBL 2.66 2.85 2.65 2.72 411,775
SMCPL 4.5 4.44 4.44 4.5 1
SMTM 4.6 5.49 4.8 5.5 16,800
SNAI 54 54.5 53 53.65 3,475
SNBL 4.69 4.8 4.7 4.7 671,049
SNBLTFC 100.16 0 0 100.16 0
SNGP 20.4 21 20 20.31 316,512
SNGP-COCT 20.64 0 0 20.54 0
SPL 15.33 15.5 15.06 15.1 36,287
SPLC 0.55 0.56 0.55 0.55 1,575
SRSM 4 3.55 3 3 11,000
SRVI 199.84 200 199 200 5,010
SSGC 25.06 25.85 24.75 25.25 977,942
SSIC 4.25 4.58 4.58 4.25 469
SSML 1.59 1.4 1.4 1.4 1,000
SSOM 4.99 5.25 5.2 5.25 12,000
STCL 6.88 7 7 6.88 5
STJT 29 29.55 28.8 29.25 18,220
STPL 8.24 8.4 7.66 7.84 1,605
SURC 36.55 36.25 36 36 4,378
SZTM 6.9 6.5 6.5 6.9 5
TDIL 10.32 10.01 9.32 9.9 28,800
TELE 1.03 1.13 1.02 1.03 29,475
TGL 10 10.58 10.01 10.29 72,723
THALL 93.53 96.49 92.5 96.01 107,749
THCCL 17.4 17 16.51 16.51 1,000
TREET 55.29 55 52.53 52.53 54,935
TRG 1.86 1.88 1.76 1.77 944,040
TRIBL 1.25 1.3 1.3 1.25 1
TRIPF 180.97 184 180.1 180.27 35,500
TRPOL 0.5 0.85 0.85 0.5 1
TRSM 2.25 2.25 2.25 2.25 5,000
TSMF 0.91 1 1 1 996
TSML 56.7 59.44 58.99 59.25 500
TSPL 0.65 0.85 0.66 0.66 3,502
UBDL 38.3529 36.7005 36.44 36.7005 250
UBL 60.31 60.5 59.5 59.6 415,087
UBL-CDEC 62.84 0 0 62.06 0
UBL-CNOV 61.83 0 0 61.07 0
UBL-COCT 61.03 0 0 60.28 0
UBL-OCT 61.06 60.5 60.1 60.1 19,000
UBLTFC4 99.6002 100 100 99.6323 4,000
UDPL 12.1 12.9 11.85 12.1 3
ULEVER 5612.4 5799.9 5501 5636.4 9
WAHN 38.81 38.5 37.7 37.87 8,678
WAZIR 6 7 6.03 7 1,052
WTCL 1.5 1.68 1.47 1.5 2,520
WTL 1.28 1.3 1.2 1.22 191,323
WYETH 824.21 802.25 800 800.01 56
YOUW 1.45 1.4 1.35 1.4 903
ZIL 39.71 38.95 37.73 37.73 1,301
ZTL 4.39 4.5 4.15 4.47 2,030
Total Turnover 89,616,450

Share/Bookmark
Posted by Rashid Malik at 5:01 PM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)