Wednesday, October 12, 2011

KSE EOD Daily Share Price Data - 12/10/2011

For: October 12, 2011
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 2.02 2.45 2 2 13,253
ABL 65.12 65.79 64 65.25 54,503
ABL-COCT 65.64 0 0 65.74 0
ABLTFC 95.8105 102.25 102.25 95.8105 3,000
ABOT 101.98 103.5 101.9 103 5,114
ACPL 50.6 51.45 49.56 50.21 42,141
ADMM 19.02 19.8 19.8 19.02 2
ADOS 6.93 7.89 7.5 6.93 100
AGIC 8.77 8.89 8.88 8.77 111
AGIL 61.07 61.5 60.05 60.75 103,709
AGL 19.8 18.8 18.8 18.8 25
AGSML 7.35 8.2 8 7.35 13
AGTL 200 200 199.5 200 1,204
AHCL 33.06 34.71 33.26 34.33 6,603,350
AHCL-CDEC 34.24 0 0 35.54 0
AHCL-CNOV 33.73 0 0 35.01 0
AHCL-OCT 28.74 30.12 28.95 29.79 3,034,000
AHI 17.5 17.45 17.11 17.18 2,629
AHL 17.81 18.81 18.25 18.81 111,116
AICL 52.22 52.3 50.61 50.86 47,670
AICL-CDEC 54.09 0 0 52.66 0
AICL-CNOV 53.28 0 0 51.87 0
AICL-COCT 52.64 0 0 51.24 0
AICL-OCT 50 51.7 51.65 51.65 1,500
AKBL 10.2 10.3 10.06 10.13 204,810
AKBL-CDEC 10.57 0 0 10.49 0
AKBL-CNOV 10.41 0 0 10.33 0
AKBL-COCT 10.28 0 0 10.21 0
AKBL-OCT 10.4 10.4 10.4 10.4 1,000
AKDCL 28.91 29.5 27.71 27.8 553
ALICO 17.49 18.49 18 18.45 575
ALTN 7.2 6.21 6.2 7.2 2
AMTEX 1.75 1.8 1.68 1.74 89,322
AMZV 0.3 0.34 0.3 0.34 1,525
ANL 4.47 4.65 4.49 4.6 1,394,971
ANL-CDEC 4.63 0 0 4.76 0
ANL-CNOV 4.56 0 0 4.69 0
ANL-COCT 4.51 0 0 4.63 0
ANL-OCT 4.51 4.7 4.6 4.7 32,500
ANNT 13.75 12.75 12.75 12.75 0
APL 400.3 419.9 401.5 414.44 381,870
APOT 4.35 4 4 4 0
ARM 25.49 25.37 24.22 24.25 2,026
ASFL 4.55 4.98 4.98 4.55 10
ATBA 169.9 172.22 166.75 167.66 1,897
ATEL 40.4 42.4 41.99 40.4 116
ATFF 5.6 5.9 5.26 5.6 52
ATIL 35 35 33.35 35 1,444
ATLH 119 120.9 118.5 118.5 1,041
ATRL 116.66 119.25 116.71 117.35 2,162,761
ATRL-CDEC 120.84 0 0 121.5 0
ATRL-CNOV 119.03 0 0 119.69 0
ATRL-OCT 117.53 119.8 117.7 118.19 488,000
AWTX 90 85.6 85.5 90 10
BAFL 11.5 11.5 11.24 11.28 551,124
BAFL-CDEC 11.91 0 0 11.68 0
BAFL-CNOV 11.73 0 0 11.5 0
BAFL-OCT 11.6 0 0 11.37 0
BAHL 30.43 30.5 29.88 30 747,701
BAHL-CDEC 31.52 0 0 31.06 0
BAHL-CNOV 31.05 0 0 30.6 0
BAHL-COCT 30.67 0 0 30.23 0
BAHL-OCT 30.69 32 30.25 30.25 10,000
BAHLTFC 90.7795 0 0 90.7795 0
BAPL 7.28 7.2224 7.2224 7.2224 0
BATA 700 720 700 700.11 201
BAWS 9 10 8.63 8.63 15,145
BCML 10.03 9.99 9.03 9.6 12,004
BERG 11.2 11.5 11.25 11.5 2,579
BFMOD 6.99 7.99 7.01 7.95 5,117
BGL 1.5 1.51 1.5 1.5 21,000
BHAT 244.31 256.52 256 256.52 501
BIFO 75.14 71.39 71.39 71.39 800
BILF 0.89 0.95 0.95 0.95 18,602
BIPL 3.59 3.55 3.5 3.55 5,179
BNWM 20.23 20.82 20 20.2 21,100
BOK 4.2 4.47 4.1 4.2 6,806
BOP 6.18 6.26 6.07 6.16 719,566
BPL 21.15 22.2 21.9 22.2 7,204
BROT 0.39 0.44 0.26 0.3 11,141
BRR 2.43 2.49 2.28 2.4 102,265
BUXL 6 6 6 6 300
BWHL 30 29 28.7 28.95 39,300
BYCO 7.52 7.75 7.52 7.62 699,540
CENI 7.6 7.66 7.59 7.6 300
CEPB 14.5 15 14.5 14.86 26,532
CHAS 9 9 8.9 9 2
CHBL 1.41 1.59 1.59 1.59 500
CHCC 8.15 8.39 7.83 8.05 75,156
CJPL 0.5 0.8 0.42 0.46 2,548
CLOV 54.73 57.46 55 57.46 663
CML 1.5 1.39 1.32 1.5 2
COLG 599 600 600 599 13
COTT 1.7 1.7 1.7 1.7 500
CPL 150.7 152 148.25 150.88 6,880
CPMFI 2.5 2.31 2.31 2.5 10
CPPL 34.89 35.75 35.33 35.51 28,940
CSAP 24.15 24.2 24 24.01 8,397
CSM 0.54 0.6 0.5 0.52 190,422
CSMD 11.26 11.45 11.45 11.45 1,000
CSUML 1.75 1.94 1.69 1.85 8,403
CWSM 1.19 1.25 1.2 1.25 502
DADX 19.7 20.7 20.7 20.7 558
DAWH 46.98 47.2 46.21 46.75 29,061
DBCI 1.61 1.99 1.99 1.61 1
DCH 1.6 1.65 1.56 1.58 701
DCL 1.71 1.85 1.65 1.8 817,244
DCM 1.11 1.2 1.2 1.2 6,826
DEL 1.06 1.15 1 1.03 718
DFML 2.41 2.55 2.41 2.41 71,292
DFSM 1.4 1.79 1.2 1.79 902
DGKC 23.13 23.31 22.05 22.56 6,580,401
DGKC-CDEC 23.96 0 0 23.36 0
DGKC-CNOV 23.6 0 0 23.01 0
DGKC-COCT 23.31 0 0 22.73 0
DGKC-OCT 23.27 23.32 22.25 22.7 590,000
DINT 25.19 26.43 25.05 25.19 74
DLL 29.17 30.49 29.5 30.23 6,357
DMTM 2.5 2.99 2.5 2.5 10,001
DOL 6 6.3 5.95 6.23 617,105
DREL 546.25 546 519 546 1
DSFL 1.84 1.99 1.83 1.91 793,600
DSIL 0.8 0.75 0.7 0.75 48,976
DSL 1.59 1.74 1.55 1.6 12,148
DSML 3.5 3.51 3.51 3.5 1
DWAE 1 1.38 0.93 1 9
DWSM 2.02 1.91 1.91 2.02 1
ECOP 1.48 1.55 1.31 1.49 49,561
EFLTFC 100 0 0 100 0
EFLTFC3 96.5 0 0 96.5 0
EFOODS 24.51 25.73 24.7 25.42 1,518,197
EFUG 37.91 37.95 37.5 37.5 1,594
EFUL 71 71 70 70.13 2,984
ELSM 29 29.89 28.56 28.56 7,776
EMCO 1.2 1.74 1.01 1.09 1,190
ENGRO 144.05 146.19 143.11 145.35 1,763,425
ENGRO-CDEC 149.21 0 0 150.49 0
ENGRO-CNOV 146.98 0 0 148.24 0
ENGRO-COCT 145.2 0 0 146.44 0
ENGRO-OCT 145.15 147.15 144 146.47 692,000
EPCL 8.41 8.73 8.47 8.66 329,864
EPCL-COCT 8.48 0 0 8.73 0
EXIDE 176.02 178.9 175.1 177.04 2,765
FABL 10.18 10.39 10.11 10.23 73,164
FATIMA 21.26 21.75 20.7 21 7,092,468
FCCL 4.22 4.3 4.13 4.17 521,396
FCIBL 4.75 5.4 3.75 4.51 1,030
FCSC 1.77 1.88 1.62 1.87 2,737
FDIBL 1.1 1.18 1.06 1.11 34,951
FDMF 1.78 2.23 2 1.78 93
FECM 2.85 3.22 2.9 2.9 2,350
FECTC 5.48 6.4 5.6 5.68 2,669
FEM 1.05 1.2 0.82 1 19,008
FEROZ 84 83.5 81.01 82.92 3,282
FFBL 61.28 63.2 60.28 62.14 9,604,743
FFBL-CDEC 63.47 0 0 64.34 0
FFBL-CNOV 62.53 0 0 63.38 0
FFBL-COCT 61.77 0 0 62.61 0
FFBL-OCT 61.74 63.4 60.7 62.55 1,864,500
FFC 180.34 184.9 179.65 184.1 3,639,953
FFC-CDEC 186.8 0 0 190.61 0
FFC-CNOV 184.01 0 0 187.76 0
FFC-COCT 181.77 0 0 185.48 0
FFC-OCT 181.62 186 181 185.23 697,500
FFLM 1.46 1.68 1.48 1.48 1,546
FHAM 7.7 7.6 7.6 7.6 300,000
FHBM 6.5 6.58 6.25 6.4 10,100
FIBLM 1.66 2.15 2.15 1.66 5
FLYNG 0.99 1.03 0.96 1 11,400
FML 14.05 15.05 15.05 15.05 4,742
FNBM 5.8 5.75 5.51 5.51 5,029
FNEL 2.22 2.88 2.06 2.22 2
FPJM 0.79 0.99 0.99 0.99 1,000
FUDLM 7.1 7.08 7 7 25,010
FZCM 64.18 67.38 67.38 67.38 3,199
GADT 64.58 65.4 64 64.01 3,402
GAIL 2.71 3.1 2.99 2.77 1,033
GASF 3 3.18 3 3.05 12,511
GATI 69 69.48 69 69 401
GATM 57.51 59.9 57.27 59.05 6,208
GENP 0.55 0.59 0.5 0.55 71
GFIL 6 5.51 5.17 5.18 2,000
GGL 9.24 9.59 9.15 9.46 15,017
GHGL 44.74 46 42.51 44.06 67,049
GHNI 8.11 8.5 7.85 8.01 1,034
GHNL 3.24 3.39 3.1 3.1 5,504
GLAXO 69.41 69.9 69 69 5,219
GLPL 46.45 44.13 44.13 46.45 2
GRAYS 26.41 26.3 26.3 26.41 490
GRYL 3.89 3.75 3.75 3.75 0
GSPM 10.34 10.5 9.35 9.63 46,730
GTYR 20.12 20.79 19.56 19.86 2,325
GUSM 5.7 6.39 5.75 6.32 14,112
GUTM 24.36 25.57 25.56 25.57 2,000
GVGL 16.49 17.49 17.49 16.49 9
GWLC 5 4.97 4.9 5 400
HABSM 29 29.51 29.2 29.41 68,025
HADC 0.44 0.48 0.3 0.35 1,002
HAL 14.05 14 14 14.05 300
HATM 2.3623 2.3409 2.3409 2.3409 0
HBL 117.67 118.15 117.5 117.83 36,768
HBL-COCT 118.61 0 0 118.72 0
HCAR 9.3 9.9 9.15 9.8 32,339
HICL 10.65 10.75 10.6 10.6 4,691
HINO 105.45 102 100.18 105.45 3
HINOON 27.57 28.5 27.4 27.57 454
HIRAT 4.1 4.18 4.1 4.11 53,526
HMB 18.65 18.99 18.99 18.65 40
HSPI 8.54 8.6 8.2 8.43 31,218
HUBC 41.67 42.25 41.81 42 8,435,425
HUBC-CDEC 43.16 0 0 43.49 0
HUBC-CNOV 42.52 0 0 42.84 0
HUBC-COCT 42 0 0 42.32 0
HUBC-OCT 39.04 39.5 39.06 39.08 148,000
HUMNL 14.26 14.9 14.25 14.5 596,962
IBFL 32.08 33.3 32 32.06 9,142
IBLHL 12.52 13 12.4 12.95 20,701
ICCT 0.65 0.55 0.55 0.65 1
ICI 142.66 143.44 140.5 141.05 40,345
ICI-COCT 143.79 0 0 142.11 0
ICIBL 0.28 0.37 0.26 0.26 2,683
ICL 22.99 24.04 23.95 24 500
IDRT 4.81 4.76 4.7 4.72 3,000
IDSM 4 4.4 4.4 4 11
IDYM 365.58 347.31 347.31 365.58 18
IFSL 8.25 8.18 7.7 7.74 503
IGIBL 1.4 1.55 1.5 1.5 40,704
IGIIL 58.5 58.99 57.6 57.65 5,159
ILTM 160.91 160 160 160 0
INDU 195.58 198 187.05 195.03 4,479
INIL 36.2 37.48 36.3 36.51 22,093
ISL 12.05 12.25 12.15 12.15 8,552
ISTM 6.52 6 6 6.52 10
JDMT 9.78 10.5 9 10 1,055
JDWS 81.02 81.9 80.5 80.81 1,340
JOPP 8 8.35 8.35 8 15
JOVC 1.9 1.94 1.65 1.89 32,660
JPGL 0.9 0.98 0.89 0.9 3,170
JSBL 1.72 1.88 1.71 1.8 31,067
JSCL 5.55 5.83 5.53 5.66 3,695,591
JSGCL 16 17 16.05 17 124,778
JSGF 4.8 4.7 4.69 4.7 5,733
JSIL 3.64 3.74 3.3 3.6 313,125
JSVFL 4.8 4.8 4.6 4.72 73,987
JVDC 63.5908 63 63 63 0
KAPCO 46.73 47.5 46.25 47.43 635,771
KAPCO-CDEC 48.4 0 0 49.11 0
KAPCO-CNOV 47.68 0 0 48.37 0
KAPCO-COCT 47.1 0 0 47.79 0
KAPCO-OCT 43.62 0 0 44.31 0
KASBB 1.12 1.23 1.13 1.13 12,007
KASBBR 0.01 0.04 0.04 0.01 1
KASBSL 2.85 3.2 2.7 3.03 91,280
KESC 1.79 1.83 1.72 1.75 80,639
KHSM 1.25 1 1 1 500
KML 1.5 1.5 1.4 1.5 41,001
KOHC 6.57 6.9 6.35 6.54 13,522
KOHE 16.75 16.8 16.6 16.75 281
KOIL 1.08 0.99 0.99 1.08 20
KOSM 1.6 1.01 1 1 2,110
KSBP 30.58 29.06 29.06 30.58 95
KSTM 1.4 1.5 1.4 1.5 1,010
KTML 2.85 2.85 2.5 2.85 404
LATM 7.1 6.15 6.15 7.1 8
LEUL 3.61 4 4 3.61 6
LIBT 1.55 1.5386 1.5386 1.5386 0
LINDE 101.97 102 102 101.97 50
LOTPTA 12.18 13.04 12.57 12.89 31,731,622
LOTPTA-CDEC 12.62 0 0 13.35 0
LOTPTA-CNOV 12.43 0 0 13.15 0
LOTPTA-OCT 12.22 13.07 12.53 12.97 3,034,500
LPCL 2.4 2.41 2.31 2.36 221,747
LUCK 78.92 80.06 79 79.88 2,271,707
LUCK-CDEC 81.74 0 0 82.71 0
LUCK-CNOV 80.52 0 0 81.47 0
LUCK-COCT 79.55 0 0 80.48 0
LUCK-OCT 79.19 80.55 79.1 80.37 110,000
MACFL 9.69 10.19 9.05 9.09 16,963
MARI 112.65 113.99 113 113.68 99,698
MBF 9.5 9.5 9.4 9.5 13,000
MCB 168.83 169.1 166.12 167.18 713,701
MCB-CDEC 174.87 0 0 173.09 0
MCB-CNOV 172.26 0 0 170.51 0
MCB-COCT 170.17 0 0 168.44 0
MCB-OCT 170.03 170.44 167.7 167.98 131,500
MDTL 9.2 10.2 10.2 9.2 23
MEBL 20 20.3 20 20.09 899
MEHT 70.84 70.99 69.5 70 1,005
MIRKS 53.75 54 53.85 53.9 6,389
MLCF 1.85 2 1.73 1.84 40,616
MODAM 0.7 0.7 0.6 0.69 1,601
MOON 6 5.25 5.25 6 191
MQTM 11.6 11.99 11.8 11.8 1,300
MRNS 55 54.05 53 55 222
MSOT 17.19 17.88 17.3 17.46 900
MTL 404.21 403 399 400.39 8,262
MUBT 0.62 1.49 0.7 1.4 10,505
MUKT 0.31 0.59 0.58 0.31 14
MUREB 89.61 90.4 87 87.5 29,279
MWMP 0.75 0.9 0.5 0.75 21
MZSM 2 2.1 2 2.1 10,310
NAGC 23.75 24 23.6 23.86 507
NATF 63.76 64 61 63.76 392
NBP 49 49.4 48.6 48.87 1,578,265
NBP-CDEC 50.75 0 0 50.6 0
NBP-CNOV 50 0 0 49.84 0
NBP-COCT 49.39 0 0 49.24 0
NBP-OCT 49.45 49.7 48.91 49.31 265,000
NCL 22.17 22.59 21.93 22.05 395,536
NCL-CDEC 22.96 0 0 22.83 0
NCL-CNOV 22.62 0 0 22.49 0
NCL-COCT 22.35 0 0 22.22 0
NCL-OCT 22.2 22.6 21.67 21.97 50,500
NCPL 13.92 14.05 13.5 13.74 1,518,643
NESTLE 3500.62 3524 3456 3487.89 11
NETSOL 14.34 14.53 14.25 14.33 147,133
NETSOL-CDEC 14.85 0 0 14.84 0
NETSOL-CNOV 14.63 0 0 14.62 0
NETSOL-COCT 14.45 0 0 14.44 0
NETSOL-OCT 14.4 0 0 14.44 0
NIB 1.42 1.45 1.4 1.44 365,020
NIBTFC 97.1259 0 0 97.1259 0
NICL 2.47 2.5 2.45 2.48 108,518
NJICL 56.36 57.9 55.63 56.36 251
NMBL 4.93 5.72 5 5.5 215,135
NML 51.47 52.4 51.63 51.9 1,789,419
NML-CDEC 53.31 0 0 53.74 0
NML-CNOV 52.52 0 0 52.93 0
NML-COCT 51.88 0 0 52.29 0
NML-OCT 48.55 49.3 48.6 49 443,000
NOPK 17.1 16.85 16.3 16.45 1,623
NPL 15.24 15.3 14.75 15.03 859,090
NPL-CDEC 15.79 0 0 15.56 0
NPL-CNOV 15.55 0 0 15.33 0
NPL-COCT 15.36 0 0 15.14 0
NPL-OCT 15.37 15.1 14.37 14.42 6,500
NRL 359.18 367 359.5 363.64 247,631
NSB3Y1 100.8071 0 0 100.8071 0
NSB5Y1 100 0 0 100 0
OGDC 139.99 141.25 139.05 139.41 261,136
OGDC-CDEC 145 0 0 144.34 0
OGDC-CNOV 142.84 0 0 142.18 0
OGDC-COCT 141.1 0 0 140.46 0
OGDC-OCT 139.5 0 0 140.52 0
OLPL 8.04 8 7.5 8 26,440
OLTM 0.51 0.69 0.69 0.51 2
OTSU 32.5 31.5 31.5 32.5 1
PACE 1.39 1.46 1.37 1.39 205,752
PAEL 5.6 5.77 5.7 5.73 14,404
PAKD 29.68 29.5 29.5 29.5 6,000
PAKL 1.3 2.2 2.2 1.3 15
PAKMI 1.44 1.39 1.35 1.37 1,683
PAKRI 16.46 16.89 16.3 16.38 291,664
PAKRI-CDEC 17.05 0 0 16.96 0
PAKRI-CNOV 16.79 0 0 16.71 0
PAKRI-COCT 16.59 0 0 16.5 0
PAKRI-OCT 16.51 16.99 16.5 16.5 5,000
PASL 1.04 1.05 1 1.03 48,654
PASM 12.8469 12.697 12.697 12.697 0
PCAL 40 40 40 40 1,000
PECO 42 41.41 40.4 42 171
PEF 6.98 7.05 7 7.03 32,835
PFLTFC2 99.5 0 0 99.5 0
PGF 12.25 12.34 12.2 12.3 101,361
PIAA 2.05 2.2 2.02 2.05 119,205
PICT 70.96 71.9 69.5 70.8 3,682
PIF 5.61 5.72 5.65 5.66 114,778
PIL 8.48 9.48 8.25 9.43 1,159
PINL 8.5 8.4 8.2 8.21 13,110
PIOC 4.77 5 4.37 4.45 2,393
PKGI 6.74 6.05 6.05 6.05 997
PKGP 13.97 14.2 13.85 13.86 263,419
PKGS 104 106 102.22 104 10,725
PMI 1.25 1.34 1.3 1.34 24,867
PMPK 140 147 133 140 86
PMTFC6 99.1459 0 0 99.1459 0
PNGRS 2.89 2.89 2.89 2.89 11
PNSC 19.05 19.5 19.05 19.05 6,131
POL 360.39 365 360.7 364.28 822,756
POL-CDEC 373.29 0 0 377.17 0
POL-CNOV 367.72 0 0 371.53 0
POL-COCT 363.26 0 0 367.02 0
POL-OCT 361.25 366.25 362 365.42 230,500
PPL 192.77 194.1 191.1 191.67 441,290
PPL-CDEC 199.67 0 0 198.45 0
PPL-CNOV 196.69 0 0 195.48 0
PPL-COCT 194.3 0 0 193.11 0
PPL-OCT 194.2 195.85 192.5 193.32 25,000
PPP 35.07 35.5 35 35.5 5,500
PPVC 7.5 6.5 6.5 6.5 1,496
PRET 30 29.5 29.5 30 28
PRL 70.8 73.85 70.1 72.67 30,762
PRWM 15.5 15.55 15.1 15.21 17,934
PSEL 139 132.05 132.05 139 10
PSMC 72 75.6 71 72.15 23,494
PSO 263.14 264.65 261.1 262.68 170,437
PSO-CDEC 272.56 0 0 271.97 0
PSO-CNOV 268.49 0 0 267.91 0
PSO-OCT 264.95 265.98 263.15 264.42 44,500
PSYL 19.88 20.5 19 20.48 2,043
PTC 12.59 12.8 12.5 12.6 2,779,898
PTC-CDEC 13.04 0 0 13.05 0
PTC-CNOV 12.85 0 0 12.85 0
PTC-COCT 12.69 0 0 12.69 0
PTC-OCT 12.7 12.75 12.52 12.61 72,500
PTEC 2.71 2.99 2.99 2.71 3
QUICE 4.65 4.94 4.3 4.5 3,102
RAVT 0.81 0.86 0.78 0.78 11,019
RCML 26.65 26.9 26.9 26.65 20
REWM 12.49 13 12.25 12.82 5,810
RICL 8.25 8.25 7.25 8.25 370
RUPL 39 39.5 39 39.01 2,936
SAIF 9.15 9.5 8.78 8.9 14,128
SALT 50.58 50 50 50 0
SANE 3 3.3 3.3 3 5
SANSM 10.83 11.44 10.7 10.83 200
SAPT 111.8 116.9 116.9 111.8 25
SASML 6.01 6 6 6 10
SAZEW 18.38 18.99 18.5 18.99 1,988
SBL 1.58 1.58 1.4 1.57 27,669
SCBPL 8.04 7.99 7.76 7.81 5,294
SCM 9.62 9.51 9.1 9.35 12,501
SEARL 53.66 55.8 54 55.5 53,959
SEPCO 0.81 0.85 0.73 0.8 34,791
SFWF 6.5 6.45 6.25 6.25 5,110
SGPL 0.9 1.5 0.4 0.48 19,501
SHCI 2.04 2.08 2.08 2.04 1
SHCM 13.01 14.01 12.01 12.03 505
SHEL 221.64 223 220.6 221.02 8,062
SHEZ 109.3 111 108.65 109.3 102
SHFA 33.5 34.95 33 34.95 32,150
SHNI 11.3 11.1 10.8 10.98 999
SHSML 11 10.92 10.62 10.78 636
SIEM 1025.81 1000 1000 1000 65
SILK 1.97 2.04 1.95 1.97 232,125
SITC 90 91.5 91.4 90 131
SKRS 2.27 2.5 2.5 2.5 1,000
SLCL 3.64 3.4584 3.4584 3.4584 0
SLYT 5.76 6.75 5.4 5.49 7,670
SMBL 2.86 2.89 2.71 2.76 38,198
SMCPL 4.5 4.99 4.99 4.5 1
SMTM 5.9 5.33 5.05 5.33 12,100
SNAI 35.02 35.79 35.79 35.02 1
SNBL 4.94 4.99 4.89 4.91 39,005
SNBLTFC 100.16 0 0 100.16 0
SNGP 21.24 22.3 21.5 22.29 3,690,547
SNGP-COCT 21.41 0 0 22.46 0
SPL 14.85 14.95 14.67 14.71 81,047
SRVI 200 208.49 197.15 200 7,005
SSGC 25.5 25.85 25.2 25.55 370,986
SSIC 4.57 4.97 4.51 4.52 1,820
SSML 1.21 1.63 1.3 1.21 3
SSOM 4.4 4.4 4.21 4.4 10,500
STCL 7.18 7 7 7 2,000
STJT 29.22 30.2 29 29 3,210
STPL 7.4 8 7.35 7.4 587
SURC 36 36.5 35.75 36.29 1,222
TDIL 10.04 10.3 9.04 9.66 174,100
TELE 0.99 1.07 0.99 1.03 60,348
TGL 10 10.05 9.71 9.93 31,615
THALL 80.59 82.9 80 82.55 59,758
TOWL 8.08 9.08 9.08 8.08 12
TREET 46.39 46.9 46.03 46.18 22,361
TRG 1.72 1.77 1.7 1.75 142,212
TRIBL 1.34 1.48 1.39 1.34 10
TRIPF 181.26 185 179 181.28 3,005
TRPOL 0.45 0.75 0.22 0.35 1,803
TRSM 2.25 2.25 1.99 2 3,433
TSBL 3.74 3.49 3.49 3.74 10
TSMF 1 1.36 1.36 1 1
TSPL 0.75 0.8 0.65 0.65 5,001
UBDL 31.5 29.93 29.93 29.93 0
UBL 58.55 59.49 58.12 58.36 405,000
UBL-CDEC 60.65 0 0 60.42 0
UBL-CNOV 59.74 0 0 59.52 0
UBL-COCT 59.02 0 0 58.8 0
UBL-OCT 59 0 0 58.82 0
UBLTFC4 99.6393 100 100 99.6749 6,000
UDPL 12.1 12.5 12.2 12.2 1,002
ULEVER 5572.69 5600 5560 5569.8 22
WAHN 37.4 38.7 37.75 38.6 4,164
WAZIR 5.14 6.14 5.5 5.5 100
WTCL 1.69 1.79 1.65 1.68 319,536
WTL 1.22 1.28 1.16 1.23 174,568
WYETH 785.36 784.98 770 772.5 364
YOUW 1.26 1.25 1.11 1.2 38,001
ZAHT 6.57 6.75 6.5 6.75 5,001
ZIL 39.99 40.9 39 40.65 1,635
ZTL 3.99 4.16 3.62 3.62 1,097
Total Turnover 129,799,733

Share/Bookmark
Posted by Rashid Malik at 8:37 PM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)