Tuesday, October 25, 2011

KSE EOD Daily Share Price Data - 25/10/2011

For: October 25, 2011
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 1.93 2.3 1.95 2 35,093
ABL 64 64.8 62.8 63.16 117,727
ABL-COCT 64.17 0 0 63.27 0
ABLTFC 95.8105 0 0 95.8105 0
ABOT 103.01 102.99 102.01 102.49 3,073
ACPL 51.14 51.5 50.5 51.11 69,800
ADMM 18.5 18.5 18.5 18.5 562
ADOS 6.93 7.9 7.9 6.93 5
AGIC 8.5 8.8 8.05 8.5 289
AGSML 8 7.95 7 8 4
AGTL 193.99 185.52 184.3 184.3 523
AHCL 30.9 31.45 30.6 30.83 1,551,947
AHCL-CDEC 31.84 0 0 31.74 0
AHCL-CNOV 31.36 0 0 31.26 0
AHCL-NOV 30.96 31.99 30.9 31 114,500
AHCL-OCT 30.96 31.5 30.75 30.82 754,000
AHI 15.29 16.29 14.5 15.89 6,203
AHL 18.48 19 17.59 17.96 59,907
AICL 49.97 50.89 49 49.64 11,348
AICL-CDEC 51.48 0 0 51.1 0
AICL-CNOV 50.72 0 0 50.34 0
AICL-COCT 50.1 0 0 49.73 0
AICL-NOV 50.12 50.12 50.12 50.36 0
AICL-OCT 50.12 0 0 49.75 0
AKBL 10.47 11.25 10.3 11.15 1,174,477
AKBL-CDEC 10.79 0 0 11.48 0
AKBL-CNOV 10.63 0 0 11.31 0
AKBL-COCT 10.5 0 0 11.17 0
AKBL-NOV 10.67 10.67 10.67 11.31 0
AKBL-OCT 10.67 11.1 11.1 11.1 4,000
ALQT 11.41 11.25 11.25 11.25 0
AMTEX 1.7 1.79 1.58 1.67 174,356
AMZV 0.34 0.32 0.26 0.32 8,817
ANL 4.11 4.29 3.95 4 2,677,945
ANL-CDEC 4.23 0 0 4.12 0
ANL-CNOV 4.17 0 0 4.06 0
ANL-COCT 4.12 0 0 4.01 0
ANL-NOV 4.17 4.17 4.17 4.06 0
ANL-OCT 4.17 4.25 4 4.01 340,000
ANNT 12.75 13 13 13 500
ANSS 8.45 8.3833 8.3833 8.3833 0
APL 403.19 412 402 403.85 70,918
ARM 19.9 19.11 19.11 19.9 355
ATBA 168.74 169.95 168.1 169.52 387
ATEL 37.11 38.96 38.96 37.11 91
ATFF 5.8 6 5.8 6 14,520
ATIL 34.99 35 34 34.49 3,888
ATLH 117 117 117 117 25
ATRL 118.9 121.2 118.12 118.78 704,071
ATRL-CDEC 122.5 0 0 122.28 0
ATRL-CNOV 120.68 0 0 120.45 0
ATRL-NOV 119.25 121.6 119.5 120.42 40,500
ATRL-OCT 119.25 121.25 118.3 119.16 261,000
AZAMT 2 2.84 2.84 2 10
BAFL 10.89 11.32 10.9 11.15 2,729,810
BAFL-CDEC 11.22 0 0 11.48 0
BAFL-CNOV 11.05 0 0 11.31 0
BAFL-NOV 11 11 11 11.31 0
BAFL-OCT 11 11.3 11.3 11.3 4,500
BAFS 39.83 38.38 37.84 39.83 315
BAHL 30 30.25 29.75 29.95 57,891
BAHL-CDEC 30.91 0 0 30.83 0
BAHL-CNOV 30.45 0 0 30.37 0
BAHL-COCT 30.08 0 0 30 0
BAHL-NOV 30.09 30.09 30.09 30.38 0
BAHL-OCT 30.09 0 0 30.02 0
BATA 819.2 850 779 785.18 130
BAWS 10.6 9.8 9.8 9.8 500
BERG 11.4 12 11.5 11.79 18,234
BFMOD 5.56 5.6 5.6 5.56 99
BGL 1.5 1.98 1.6 1.95 4,501
BILF 1.05 1 1 1 1,000
BIPL 3.46 3.6 3.41 3.52 6,857
BNWM 14.1 14.4 13.98 14 2,856
BOK 4.5 4.6 4.01 4.47 5,614
BOP 5.91 6 5.9 5.94 231,871
BPL 21.73 20.71 20.71 21.73 52
BRR 2 2.43 1.15 2 50,104
BWHL 25.32 25 25 25 0
BYCO 7.04 7.23 6.85 6.89 574,212
CENI 7.4 7.85 7.16 7.16 1,101
CEPB 14.59 14.95 14 14.06 5,795
CHAS 8.8 9 9 9 500
CHBL 1.42 1.74 1.41 1.41 2,400
CHCC 8.15 8.25 7.6 7.66 56,772
CICL 51.12 52.1 48.67 48.67 4,201
CJPL 1.14 0.69 0.3 0.46 16,355
CLIM 7 7.99 7.99 7.99 500
CML 1.47 1.48 1.17 1.47 22
COLG 599.98 600 570 572.79 982
CPAL 1 0.8 0.8 1 212
CPL 141.08 144.9 140 140.69 10,599
CPMFI 2.8 2.1 2.1 2.8 100
CPPL 28.62 30.05 28.5 29.62 45,845
CRTM 10.5 10.51 10.51 10.5 200
CSAP 23.28 23.9 23.16 23.9 2,924
CSIL 2.41 2.9 1.41 1.46 2,201
CSM 0.63 0.93 0.93 0.63 1
CSMD 11.34 11.25 11.25 11.34 10
DADX 29.08 30.53 30.53 30.53 51
DATM 0.3 0.27 0.27 0.3 1
DAWH 39.98 40.79 38.72 38.96 43,812
DBCI 1.46 1.9 1.8 1.8 1,502
DCH 1.56 1.61 1.61 1.61 10,001
DCL 1.71 1.85 1.65 1.74 146,882
DCM 0.77 1.05 1.05 0.77 1
DEL 1.01 1.05 0.83 0.88 6,007
DFML 2.58 2.9 2.61 2.63 250,734
DFSM 1.79 1.3 1.11 1.79 6
DGKC 21.8 22.4 21.7 22.22 4,683,750
DGKC-CDEC 22.46 0 0 22.87 0
DGKC-CNOV 22.13 0 0 22.53 0
DGKC-COCT 21.86 0 0 22.26 0
DGKC-NOV 21.81 22.84 22.01 22.45 100,500
DGKC-OCT 21.81 22.49 21.5 22.25 479,500
DIIL 7.2 8.2 8.2 8.2 2,302
DLL 26.48 25.32 25.16 25.28 505
DMTM 2.4 3 3 2.4 2
DNCC 1.14 1.21 1.21 1.14 1
DOL 5.62 5.77 5.45 5.52 333,020
DREL 545 517.75 517.75 545 1
DSFL 1.7 1.83 1.7 1.7 248,096
DSIL 0.74 0.84 0.64 0.64 30,281
DSL 1.56 1.6 1.45 1.45 30,506
DSML 3.85 3.6 3.1 3.85 2
DWSM 2 2.39 2.01 2 4
DYNO 8.95 9.85 9.85 8.95 1
ECOP 2.11 2.69 1.87 2.49 486,202
EFLTFC 100 0 0 100 0
EFLTFC3 96.9567 0 0 96.9567 0
EFOODS 23.81 24.44 23.5 23.52 49,424
EFUG 37 37.55 35.5 37.29 1,310
EFUL 70 70 70 70 1,500
ELSM 20.02 20.79 20.79 20.02 2
EMCO 1.09 1.94 1.59 1.09 402
ENGRO 121.32 123.8 115.6 115.99 3,285,603
ENGRO-CDEC 125 0 0 119.41 0
ENGRO-CNOV 123.13 0 0 117.62 0
ENGRO-COCT 121.64 0 0 116.19 0
ENGRO-NOV 121.75 125.5 116.7 117.56 907,500
ENGRO-OCT 121.75 124 115.72 116.2 1,106,000
EPCL 7.84 8.09 7.85 7.87 78,173
EPCL-COCT 7.86 0 0 7.88 0
EXIDE 168.53 169.5 166.75 168.53 102
FABL 10 10.19 10 10.06 62,230
FANM 3 4 3.02 3.98 69,725
FASM 52.94 52.2 52.2 52.2 500
FATIMA 24.07 25 24.01 24.65 10,017,736
FCCL 3.71 3.9 3.71 3.79 386,137
FCIBL 4.79 5.49 5.49 4.79 6
FCSC 1.83 1.88 1.63 1.7 21,607
FDIBL 1.15 1.2 1.06 1.2 2,002
FDMF 1.7 2 1.99 2 8,779
FECM 2.98 3.07 2.6 2.79 14,077
FECTC 5.01 5.5 5.15 5.5 5,750
FEM 1 1.65 0.87 0.99 16,990
FEROZ 80 82.44 81 80 191
FFBL 62.35 63.99 61.85 62.28 6,947,382
FFBL-CDEC 64.24 0 0 64.11 0
FFBL-CNOV 63.28 0 0 63.16 0
FFBL-COCT 62.51 0 0 62.39 0
FFBL-NOV 62.59 64.75 62.5 62.83 436,000
FFBL-OCT 62.59 64.08 61.99 62.34 1,121,000
FFC 177.22 183.5 177.1 178.34 2,833,902
FFC-CDEC 182.59 0 0 183.59 0
FFC-CNOV 179.87 0 0 180.85 0
FFC-COCT 177.69 0 0 178.65 0
FFC-NOV 177.39 183.99 179 180.13 295,500
FFC-OCT 177.39 183 177.55 178.87 428,500
FHAM 7.74 7.75 7.7 7.75 170,100
FHBM 6.58 6.75 6.58 6.58 11,000
FLYNG 0.95 0.99 0.93 0.94 16,996
FZCM 68.63 72.06 69.05 72.06 3,108
FZTM 244 256.2 256 244 4
GADT 52.95 50.51 50.51 50.51 796
GAIL 2.89 2.9 2.9 2.89 13
GASF 2.95 3.05 2.8 2.93 156,901
GATI 67 67.5 67.5 67.5 0
GATM 29.5 30.5 28.05 29.54 1,626
GENP 0.5 0.4 0.4 0.5 1
GGL 9.14 9.06 8.5 8.52 45,969
GHGL 43 45 41.1 41.17 3,373
GHNI 8 7.89 7 7 46,519
GHNL 3.01 3.24 2.81 3.02 6,016
GLAXO 68.98 69.75 68.11 68.92 2,572
GSPM 9.5 10.47 9.6 10.43 15,532
GTYR 19.76 20.7 19.76 19.76 501
GUSM 5.96 6.4 5.62 5.96 101
GWLC 5.27 6 5.25 5.45 7,216
HABSM 27.99 28.95 27.95 28.1 35,631
HACC 7.7 8.2 8.2 8.2 500
HADC 0.35 0.43 0.43 0.35 2
HAL 10.62 11.62 11.15 11.58 17,120
HBL 115.86 117 116 116.28 37,814
HBL-COCT 116.17 0 0 116.48 0
HCAR 9.31 9.7 9.5 9.5 7,000
HICL 10.5 10.6 10.31 10.35 1,158
HINO 108 102.6 102.6 108 150
HINOON 28.44 28.73 28 28.09 1,130
HIRAT 3.9 4 3.87 3.89 57,212
HMB 18.12 18.55 18.01 18.06 3,086
HSPI 8.22 9 8.5 8.93 17,943
HUBC 36.99 37 36.35 36.38 1,374,080
HUBC-CDEC 38.11 0 0 37.45 0
HUBC-CNOV 37.54 0 0 36.89 0
HUBC-COCT 37.09 0 0 36.44 0
HUBC-NOV 36.98 36.98 36.98 36.91 0
HUBC-OCT 36.98 36.98 36.5 36.5 30,000
HUMNL 16.31 17.3 15.31 16.31 20
HUSI 2.95 3.95 3.8 2.95 302
HUSS 12.02 13.02 13 13.02 600
IBFL 28.51 29.68 28.3 28.97 900
IBLHL 10.3 11 10.25 10.92 18,989
ICCT 0.5 0.45 0.31 0.45 3,000
ICI 132.38 135 129.3 129.73 134,637
ICI-COCT 132.73 0 0 129.96 0
ICIBL 0.29 0.34 0.12 0.29 7
IDRT 4 4.87 4.87 4.87 500
IFSL 7.71 7.85 7.26 7.26 7,501
IGIBL 1.35 1.55 1.11 1.5 11,547
IGIIL 56.03 54.6 54 54 5,029
ILTM 158.16 151 151 158.16 3
INDU 194.25 199.5 194 195.11 36,239
INIL 35 35.5 34.5 34.98 15,861
ISL 11.53 11.74 11.56 11.56 9,974
JDMT 10 9.5 9.5 10 3
JDWS 82.5 83.75 82.99 83 7,938
JOVC 1.67 1.74 1.2 1.52 237,182
JPGL 0.74 0.84 0.71 0.75 11,700
JSBL 1.75 1.79 1.65 1.66 2,500
JSCL 5.22 5.31 5.03 5.07 1,314,193
JSGCL 16.7 17.5 15.7 16 4,388
JSGF 4.6 4.8 4.7 4.7 1,210,128
JSIL 3.6 3.65 3.31 3.4 10,132
JSVFL 4.58 4.6 4.3 4.3 41,475
KAPCO 42.62 42.8 41.06 41.36 350,342
KAPCO-CDEC 43.91 0 0 42.58 0
KAPCO-CNOV 43.26 0 0 41.94 0
KAPCO-COCT 42.73 0 0 41.43 0
KAPCO-NOV 42.75 42.75 42.75 41.96 0
KAPCO-OCT 42.75 0 0 41.45 0
KASBB 1.21 1.35 1.15 1.25 65,604
KASBM 3.1 2.2 2.13 2.2 1,843
KASBSL 2.7 2.99 2.7 2.7 11,751
KESC 1.72 1.74 1.7 1.7 60,181
KOHC 6.63 7.63 6.76 7.63 170,484
KOHE 17.25 17.5 17.25 17.39 43,000
KOIL 0.95 0.95 0.95 0.95 11
KPUS 11.7 12.47 12.47 12.47 500
KSBP 27.22 27.89 26 27.43 780
KSTM 1.5 2.5 1.5 1.5 3,001
KTML 2.7 2.75 2.5 2.7 2
LINDE 105 101.6 101.5 105 200
LMSM 1.12 1.1 1.1 1.12 1
LOTPTA 12.11 12.41 11.9 11.96 5,901,318
LOTPTA-CDEC 12.48 0 0 12.31 0
LOTPTA-CNOV 12.29 0 0 12.13 0
LOTPTA-NOV 12.13 12.51 12 12.03 299,500
LOTPTA-OCT 12.13 12.35 11.92 12.02 407,000
LPCL 2.3 2.4 2.28 2.28 253,892
LUCK 80.24 82.7 80 80.35 1,297,195
LUCK-CDEC 82.67 0 0 82.72 0
LUCK-CNOV 81.44 0 0 81.48 0
LUCK-COCT 80.45 0 0 80.49 0
LUCK-NOV 80.25 82.95 80.59 80.84 41,500
LUCK-OCT 80.25 82.5 80.5 80.85 98,500
MACFL 7.9 8 7.7 7.72 9,507
MARI 90.96 94.9 91 91.01 22,835
MBF 9.2 9.34 9.2 9.2 241
MCB 159.73 164.95 160.87 161.64 1,268,926
MCB-CDEC 164.57 0 0 166.4 0
MCB-CNOV 162.12 0 0 163.91 0
MCB-COCT 160.15 0 0 161.92 0
MCB-NOV 159.85 166.8 163 163.44 47,500
MCB-OCT 159.85 165 161 162.01 160,500
MDTL 9.03 9 9 9 0
MEBL 19 19.8 19.15 19.17 14,011
MFFL 79.2 80 80 79.2 1
MFTM 0.63 0.55 0.5 0.5 1,001
MLCF 1.71 1.84 1.6 1.67 216,111
MODAM 0.7 0.75 0.4 0.69 18,125
MOON 6 5.99 5.99 5.99 0
MRNS 52.3 52.55 50.05 52.3 387
MTL 380.18 384.99 361.18 361.87 56,087
MUKT 0.33 0.38 0.25 0.33 24
MUREB 76.02 74.99 72.22 72.22 11,739
MWMP 0.67 0.99 0.66 0.67 9
MZSM 1.9 1.95 1.82 1.95 3,602
NAGC 18.92 18.6 18.6 18.92 400
NBP 43.78 45.09 43.82 43.96 1,826,290
NBP-CDEC 45.11 0 0 45.25 0
NBP-CNOV 44.43 0 0 44.58 0
NBP-COCT 43.9 0 0 44.04 0
NBP-NOV 43.9 45.5 44.3 44.5 307,000
NBP-OCT 43.9 45.05 43.9 44.08 568,500
NCL 20.8 21.15 19.76 19.79 420,774
NCL-CDEC 21.43 0 0 20.37 0
NCL-CNOV 21.11 0 0 20.07 0
NCL-COCT 20.85 0 0 19.82 0
NCL-NOV 20.87 21 20.25 20.25 12,500
NCL-OCT 20.87 21 20 20 30,000
NCPL 14.18 14.49 13.65 13.9 665,233
NESTLE 3324 3325.25 3200 3260.76 60
NETSOL 13.82 14.17 13.6 13.68 101,914
NETSOL-CDEC 14.24 0 0 14.08 0
NETSOL-CNOV 14.03 0 0 13.87 0
NETSOL-COCT 13.86 0 0 13.7 0
NETSOL-NOV 14.25 14.25 14.25 13.88 0
NETSOL-OCT 14.25 0 0 13.71 0
NIB 1.36 1.43 1.37 1.4 672,704
NIBTFC 97.1036 0 0 97.1036 0
NICL 2.29 2.44 2.1 2.27 377,333
NJLIC 60.88 62.99 60.1 60.72 8,500
NMBL 5.7 5.92 5.4 5.52 288,090
NML 44.49 45.5 42.27 42.3 2,136,580
NML-CDEC 45.84 0 0 43.55 0
NML-CNOV 45.15 0 0 42.89 0
NML-COCT 44.61 0 0 42.37 0
NML-NOV 44.75 45.45 42.52 42.61 247,500
NML-OCT 44.75 45 42.52 42.52 483,000
NOPK 15.95 15.03 14.95 14.95 3,162
NPL 14.62 15 13.86 13.98 515,537
NPL-CDEC 15.06 0 0 14.39 0
NPL-CNOV 14.84 0 0 14.18 0
NPL-COCT 14.66 0 0 14 0
NPL-NOV 14.66 14.66 14.66 14.18 0
NPL-OCT 14.66 0 0 14.01 0
NRL 341.14 335 324.09 325.19 272,209
NSB3Y1 100.8071 0 0 100.8071 0
NSB5Y1 100 0 0 100 0
OGDC 131.7 133.79 131.65 133.05 403,630
OGDC-CDEC 135.69 0 0 136.97 0
OGDC-CNOV 133.67 0 0 134.92 0
OGDC-COCT 132.05 0 0 133.28 0
OGDC-NOV 131.01 132.5 131 132.49 20,500
OGDC-OCT 131.01 133 132 132.88 10,000
OLPL 7 7.3 6.8 7.01 13,848
OLTM 0.51 0.55 0.42 0.51 100
OTSU 32.5 34 33.2 32.5 205
PACE 1.71 1.86 1.61 1.64 218,645
PAEL 5.07 5.45 5.07 5.11 7,201
PAKD 35.68 37.39 33.9 35.03 5,172
PAKMI 1.1 1.11 1.1 1.11 36,629
PAKRI 16.14 16.4 15.75 15.89 206,592
PAKRI-CDEC 16.63 0 0 16.36 0
PAKRI-CNOV 16.38 0 0 16.11 0
PAKRI-COCT 16.18 0 0 15.92 0
PAKRI-NOV 16.2 16.2 16.2 16.12 0
PAKRI-OCT 16.2 16.01 16 16 3,000
PASL 0.98 1.02 0.95 0.98 27,805
PASM 10.85 11 11 10.85 2
PCAL 38.5 38 37 37 1,500
PECO 40.4 40.08 40.05 40.4 70
PEF 7.07 7.4 7.03 7.19 37,500
PFLTFC2 99.8333 0 0 100 0
PGF 12.5 12.6 12.4 12.5 119,250
PIAA 2.09 2.29 2.01 2.01 374,008
PICT 72.38 71.5 70 70 7,828
PIF 5.43 5.67 5.3 5.4 76,352
PIL 10.2 10.25 10.25 10.25 500
PINL 8.45 8.2 8.2 8.45 300
PIOC 4.23 4.74 4.02 4.31 6,534
PKGI 6.05 6 5.2 5.2 1,503
PKGP 12.58 12.7 12.51 12.65 13,713
PKGS 91.04 91 88 90.29 16,400
PMI 1.1 1.13 1.1 1.13 71,154
PMRS 43.7 45.8 45.8 45.8 500
PMTFC6 99.8037 0 0 99.8037 0
PNGRS 3.5 3.5 3.4 3.5 200
PNSC 18.3 18.04 17.9 17.91 24,692
POL 354.41 362.1 354 356.26 992,295
POL-CDEC 365.15 0 0 366.75 0
POL-CNOV 359.7 0 0 361.27 0
POL-COCT 355.34 0 0 356.89 0
POL-NOV 355.84 364 358 359.57 128,000
POL-OCT 355.84 362.8 354.5 357.17 343,000
POML 39 39 39 39 5,305
PPL 173.13 178.2 172.11 175.24 783,122
PPL-CDEC 178.38 0 0 180.4 0
PPL-CNOV 175.72 0 0 177.7 0
PPL-COCT 173.59 0 0 175.55 0
PPL-NOV 173.81 179 174 176.5 66,000
PPL-OCT 173.81 178.5 172.9 175.41 150,500
PPP 33.89 33.1 33 33 2,600
PRET 23.95 24.77 22.76 23.95 2
PRL 70.71 72.6 70.5 71.05 11,223
PSEL 138.65 131.72 131.72 138.65 4
PSMC 66.36 66.01 65.5 65.57 570
PSO 240.84 244.4 240.03 241.13 63,229
PSO-CDEC 248.14 0 0 248.23 0
PSO-CNOV 244.44 0 0 244.52 0
PSO-NOV 242.36 245.9 242.5 243.1 104,000
PSO-OCT 242.36 244 241 241.38 102,500
PSYL 16.9 17.5 17.34 17.35 611
PTC 10.87 11.08 10.8 10.89 627,886
PTC-CDEC 11.2 0 0 11.21 0
PTC-CNOV 11.03 0 0 11.04 0
PTC-COCT 10.9 0 0 10.91 0
PTC-NOV 10.91 10.91 10.91 11.05 0
PTC-OCT 10.91 11.15 10.9 10.9 31,000
QUET 36.63 34.8 34.8 36.63 200
QUICE 4.4 4 3.85 4.4 5
RAVT 0.87 0.8 0.73 0.87 24
REST 6.99 7.99 7.99 6.99 1
REWM 10.13 10.34 9.13 10.13 378
RICL 6.5 7.5 7.15 7.24 2,200
RUPL 33 32.9 31.8 32.25 1,200
SALT 50 49.4185 47.55 49.4185 50
SAZEW 18.97 18.8 18.8 18.97 300
SBL 1.57 1.75 1.57 1.68 113,006
SCBPL 7.74 8 7.56 7.64 6,303
SCLL 2.99 3.39 3.39 2.99 1
SCM 9.44 9.69 9.45 9.65 25,926
SEARL 48.63 49.2 47.11 48.63 391
SEPCO 0.75 0.84 0.7 0.78 14,403
SEPL 35.06 36 35 35.38 10,250
SGML 4.97 5 5 5 9,000
SHEL 206.91 203.95 197.25 199.88 10,445
SHEZ 109.84 112.12 112 109.84 30
SHJS 86.04 89.9 88.8 86.04 3
SHNI 11.25 10.25 10.25 11.25 15
SHSML 10.98 11 10.2 10.79 10,158
SIBL 1.3 1.61 1.41 1.6 26,692
SIEM 997.69 1014.98 947.85 984.78 116
SILK 1.95 1.99 1.82 1.85 112,531
SITC 80.5 84.4 80 84.4 4,865
SKFL 4.91 4 3.91 4 1,000
SKRS 2.25 2.25 2.25 2.25 15,500
SLCL 3.3722 3.5 3.5 3.37 1
SLYT 6.19 5.4 5.19 5.4 34,000
SMBL 2.42 2.58 2.32 2.39 42,098
SMTM 5.2 4.8 4.75 4.8 3,101
SNBL 4.65 5 4.6 4.96 233,335
SNGP 17 17.15 16.7 16.84 33,516
SNGP-COCT 17.04 0 0 16.87 0
SPL 14.61 15 13.61 13.61 140,546
SPLC 0.55 0.45 0.45 0.45 30,000
SRSM 3.5 3.19 3 3.5 305
SRVI 209.86 212 207 212 732
SSGC 20.48 21.1 19.9 19.99 37,795
SSOM 4.12 4.06 4.05 4.05 1,000
STCL 7.31 7.65 6.4 7.65 10,506
STJT 21.1 20.1 20.05 20.05 10,025
STPL 7.25 7.7 7.5 7.5 2,001
SURC 26.95 27.88 27.88 26.95 1
SUTM 30.9 32.44 32.44 32.44 500
TDIL 10 10 10 10 200
TELE 0.95 0.97 0.9 0.95 74,014
TGL 8.51 9 8.31 8.74 6,303
THALL 82.89 86.85 80 80.99 9,711
TREET 42.84 44.98 42.5 44.34 106,935
TRG 1.75 1.85 1.68 1.7 156,797
TRIBL 1.34 1.53 1.29 1.53 6,001
TRIPF 184.53 188 185 184.53 102
TRPOL 0.65 0.84 0.19 0.65 5
TRSM 2.23 2.01 2 2.23 131
TSMF 1 1 1 1 500
TSPL 0.65 0.85 0.68 0.72 1,581
UBL 55.7 57.1 56.3 56.48 597,202
UBL-CDEC 57.39 0 0 58.14 0
UBL-CNOV 56.53 0 0 57.27 0
UBL-COCT 55.85 0 0 56.58 0
UBL-NOV 55.87 57 57 57 3,000
UBL-OCT 55.87 57 57 57 500
UBLTFC 91 0 0 91 0
UBLTFC2 95 0 0 95 0
UBLTFC4 100.0071 0 0 100.0071 0
ULEVER 5820 5849 5600 5712.01 110
UPFL 1680 1670 1600 1643.54 48
WAHN 31.2 31.1 31 31 1,200
WAZIR 5.6 6 6 5.6 100
WTCL 1.61 1.75 1.6 1.68 135,422
WTL 1.15 1.24 1.08 1.13 225,585
WYETH 774.58 736.01 736 736 56
YOUW 1.1 1.38 1.05 1.21 3,502
ZAHT 4.77 5.77 3.77 4.77 378
ZTL 2.91 3.5 3.3 3.3 550
Total Turnover 79,313,790

Share/Bookmark
Posted by Rashid Malik at 6:24 PM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)