Monday, February 13, 2012

KSE EOD Daily Share Price Data - 06/02/2012

For: February 06, 2012
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 2.5 2.69 2.4 2.41 113,504
AASM 20.5 19.51 19.51 19.51 500
AATM 0.75 1 0.75 0.76 12,020
ABL 60.6 62.2 61 61.37 102,551
ABOT 101.14 101.55 101 101.5 3,997
ACPL 58.38 59.5 58 59.01 96,757
ADAMS 12.58 13.5 13.5 12.58 100
ADMM 24.15 23.8 23.8 23.8 1,000
ADOS 5.57 5.7 5.5 5.7 1,116
AGL 16 17 16.5 16.99 89,770
AGSML 5.9 5.75 5.75 5.9 1
AGTL 174.01 179 173 176 2,560
AHCL 28.48 29.08 28.3 28.42 1,807,371
AHCL-CFEB 28.73 0 0 28.66 0
AHI 15.49 15.74 15 15.73 39,866
AHL 19.15 20.08 18.5 19.33 116,790
AICL 52.04 53.65 51.5 52.02 465,761
AICL-CFEB 52.5 0 0 52.45 0
AKBL 10.32 11.3 10.49 11.06 2,103,043
AKBL-CFEB 10.41 0 0 11.15 0
AKDCL 29.4 30.87 29.02 30.86 5,288
AMTEX 1.8 1.92 1.75 1.75 1,147,383
AMZV 0.33 0.38 0.3 0.36 45,054
ANL 4.29 4.54 4.17 4.21 7,713,259
ANL-CFEB 4.33 0 0 4.25 0
ANNT 12.375 11.38 11.38 11.38 0
APL 432.27 437 428.25 434.28 66,102
ARPAK 13.07 14.07 14.07 14.07 3,500
ASFL 3.05 4.05 4 4.02 3,360
ATBA 172 174 172 172.92 2,975
ATFF 7.49 7.75 7.25 7.25 8,041
ATIL 35.53 36.6 35.8 35.82 4,450
ATLH 121.3 122.5 120 122.39 663
ATRL 126.19 127.87 122.55 123.24 2,865,609
ATRL-CFEB 127.3 0 0 124.27 0
AWTX 79.75 83.73 83.73 79.75 1
AZAMT 1.38 1.66 1.66 1.38 1
BAFL 12.24 12.74 12.3 12.5 8,244,415
BAFL-CFEB 12.35 0 0 12.6 0
BAFS 40.12 40 40 40.12 11
BAHL 32.16 32.7 31.81 32.23 96,136
BAHL-CFEB 32.44 0 0 32.5 0
BAHLTFC 90.7795 0 0 90.7795 0
BAHLTFC2 102.5 0 0 102.5 0
BAPL 5.01 5.4 5.4 5.01 2
BATA 670.92 685 685 670.92 20
BERG 13.8 14.8 13.9 14.41 25,253
BGL 2.28 2.06 2.05 2.05 1,039
BIFO 61.78 60.9973 58.7 60.9973 275
BIPL 3.6 4.55 3.61 4.34 1,403,777
BNWM 17.05 17.75 17.4 17.65 7,924
BOK 5.6 6.25 5.7 5.92 75,497
BOP 5.78 6.74 5.8 6.46 6,851,933
BPL 21.23 22 22 21.23 5
BROT 0.45 0.34 0.34 0.45 154
BRR 2.54 2.98 2.56 2.75 1,724
BWCL 9.4 10.4 10 10.02 1,491
BYCO 6.66 6.88 6.61 6.76 398,753
CENI 7.2 7.68 7.2 7.21 1,400
CEPB 12.36 12.7 12.41 12.45 27,300
CFL 9 9 9 9 817
CHAS 7.19 7 7 7 3,009
CHBL 1.25 1.4 1.3 1.4 32,520
CHCC 12.36 12.4 11.98 12.04 295,176
CJPL 0.5 0.7 0.7 0.5 1
CLCPS 0.32 0.33 0.33 0.33 5,000
CML 1.25 1.3 1.2 1.28 50,759
COLG 700 724.8 724.8 700 1
CPL 160.05 162.99 159.11 160 2,282
CPPL 25.1 25.99 25.06 25.14 24,654
CRTM 8.5 8 8 8 832
CSAP 19 19.4 19.4 19 300
CSM 0.67 0.68 0.61 0.67 3,246
CSMD 13.25 14.25 13.25 13.25 30
CSUML 1.45 1.69 1.4 1.69 18,104
CYAN 53.6 55 54 54 2,500
DADX 66.14 68.7435 68.7435 68.7435 0
DAWH 39.49 40.15 39.11 39.22 135,471
DBCI 1.4 1.53 1.5 1.5 17,667
DCH 1.71 1.98 1.8 1.82 95,600
DCL 1.4 1.62 1.45 1.56 392,251
DCM 1.5 1.49 1.22 1.5 11
DEL 1.25 1.4 1.14 1.2 27,255
DFML 1.84 2.05 1.8 1.93 92,200
DFSM 1.5 1.3 1.3 1.3 500
DGKC 24.22 25.4 24.22 24.83 12,625,574
DINT 16.5 17.5 17.38 17.5 4,105
DLL 30 30.28 29.15 30.28 6,519
DMTM 2.4 2.89 1.41 2.36 19,110
DNCC 1.53 1.97 1.3 1.53 87
DOL 4.24 4.49 4.22 4.25 502,476
DREL 524.33 501 501 524.33 1
DSFL 1.32 1.48 1.36 1.43 462,427
DSIL 0.96 1.19 0.99 1 159,952
DSL 1.4 1.65 1.42 1.59 199,764
DWAE 0.99 1.07 1.07 0.99 9
DWSM 1.51 1.7 1.52 1.51 349
DYNO 9.44 9.6 8.6 9.44 234
ECOP 3.7 3.7 3.6 3.6 4,506
EFOODS 30.52 32 30.3 30.91 2,841,012
EFUG 40 42 40.02 42 15,814
EFUL 71.25 74.81 73.5 74.81 2,916
ELSM 18 18 18 18 90
EMCO 1.75 2.49 1.76 1.76 1,505
ENGRO 122.04 124.25 121.2 121.86 3,034,828
ENGRO-CFEB 123.11 0 0 122.88 0
EPCL 8.77 8.65 8.36 8.38 1,374,227
EXIDE 170.97 172.4 170.65 171.3 830
FABL 9.07 9.49 9.19 9.35 181,622
FANM 3.8 3.9 3.9 3.9 1,000
FATIMA 22.25 22.7 22.2 22.41 3,720,504
FCCL 4.01 4.2 4 4.04 4,519,991
FCIBL 3.5 3.8 3.02 3.03 508
FCONM 1.6 1.17 1.17 1.17 620
FCSC 2.16 2.36 2.1 2.15 441,000
FDIBL 1.25 1.29 1.2 1.28 38,505
FDMF 3.6 3.97 3.38 3.4 258,807
FECM 2.32 3 2.56 2.56 780
FECTC 6.45 7 6.2 6.28 9,587
FEM 0.98 1 0.91 0.91 4,858
FEROZ 66.8 68.95 67.1 68.71 725
FFBL 46.34 47 46.3 46.45 2,322,562
FFBL-CFEB 46.75 0 0 46.84 0
FFC 182.77 186.9 183.35 185.15 2,698,403
FFC-CFEB 184.37 0 0 186.69 0
FFLM 1.5 1.67 1.66 1.66 6,500
FHAM 7.65 7.74 7.7 7.7 10,902
FHBM 7.58 7.8 7.25 7.25 1,502
FIBLM 1.5 1.4 1.31 1.31 2,001
FLYNG 0.96 1.2 1.02 1.16 129,434
FNBM 6.95 6.7 6.35 6.47 2,699
FNEL 3 3.99 2.8 3.25 169,749
FPJM 0.85 0.89 0.85 0.85 15
FPRM 11.75 11.75 11.32 11.32 899
FRCL 1.7 1.52 1.5 1.5 17,893
FRSM 18.5 18.45 18.25 18.5 60
FUDLM 6.52 6.7 6.61 6.61 3,979
FZCM 69.5 70.25 70.2 69.5 145
FZTM 231.19 235 235 231.19 5
GADT 46.41 48.49 47 47.58 5,777
GAMON 1.03 0.81 0.81 1.03 1
GASF 3.41 3.5 3.4 3.43 624,364
GATI 70 70 70 70 850
GATM 20.94 21.85 21.85 20.94 1
GENP 0.37 0.41 0.35 0.41 1,051
GGL 8.46 9.3 8.25 8.9 355,940
GHGL 40.5 41.86 41.5 40.5 15
GHNI 6 6.42 6.05 6.25 14,250
GHNL 2.75 3.5 2.75 3 140,103
GLAXO 66.81 66.98 66 66.65 11,178
GLPL 34.64 36.35 34.65 36.28 501
GRAYS 24.9 25.99 24.1 24.1 1,679
GSPM 7.6 6.75 6.75 7.6 225
GTYR 18 18.8 18.07 18.25 1,002
GUSM 4.49 4.5 4.1 4.49 210
GVGL 21.94 20.85 20.85 21.94 200
GWLC 4.82 5.1 5 4.82 66
HABSM 19.02 19.19 19 19.15 36,249
HADC 0.35 0.41 0.33 0.33 501
HAJT 0.15 0.49 0.49 0.15 9
HAL 14.4 14.68 14.55 14.56 601
HBL 116.02 118.5 116 117.14 78,442
HCAR 9.14 9.4 9.25 9.4 31,200
HICL 10.01 10.7 10.27 10.27 11,490
HINO 72.16 70.5 70.5 72.16 1
HINOON 31.82 33.25 31.56 31.61 626
HIRAT 4.3 4.4 4.15 4.2 8,501
HMB 17.45 17.78 17.5 17.61 23,939
HSPI 16.89 17 16.18 16.33 18,100
HUBC 35.34 35.6 35.37 35.52 1,041,026
HUBC-CFEB 35.65 0 0 35.82 0
HUMNL 14.9 15.9 15.75 15.85 1,359
HUSS 16.5 15.56 15.56 16.5 40
HWQS 7.4 7 7 7 753
IBFL 26.73 27.15 27.15 26.73 1
IBLHL 16.5 16.7 16.25 16.28 2,331
ICI 139.55 142.35 138.21 140.03 52,900
ICIBL 0.35 0.44 0.25 0.36 1,146,893
IDRT 5.65 6.25 5.66 6.25 18,500
IDSM 3.5 3.75 3.75 3.75 500
IDYM 403.05 423.2 423.15 423.19 79
IFSL 7.5 8 7.67 7.93 2,101
IGIBL 1.07 1.3 1.08 1.26 47,436
IGIIL 45.3 45.95 45.2 45.4 10,550
INDU 219.01 222.5 221 221 5,601
INIL 26.8 26.9 26.01 26.2 211,953
ISIL 71.5 72 72 71.5 10
JDMT 11 11.5 10.1 11 34
JDWS 81.16 85 79.05 79.19 3,379
JGICL 57.24 58.9 56.5 58.33 2,365
JLICL 65.25 65.95 65 65.04 523
JOPP 5.95 6.95 6.95 6.95 1,400
JOVC 2.75 3.1 2.55 2.77 1,067,605
JPGL 0.64 0.71 0.62 0.67 156,298
JSBL 2.74 3.74 2.77 3.74 4,847,563
JSCL 7.46 8.1 7.42 7.56 32,148,292
JSGCL 23.15 24.3 24.3 24.3 1,177
JSGF 6.3 6.5 6.16 6.2 89,760
JSIL 4.56 5.14 4.6 4.78 1,262,154
JSVFL 6.3 6.7 6.26 6.38 324,399
KAPCO 41.22 41.74 41.01 41.61 50,421
KAPCO-CFEB 41.58 0 0 41.96 0
KASBB 1.69 1.86 1.65 1.73 755,256
KASBSL 3 3.3 3.01 3.16 102,820
KESC 1.73 1.85 1.73 1.8 381,048
KML 1.71 1.99 1.5 1.71 61
KOHC 13.25 14 13.25 13.89 88,261
KOHE 15.94 16.7 16 16 36,033
KOHP 1.72 1.99 1.8 1.8 2,014
KOHS 5.44 4.5 4.44 4.46 600
KOIL 0.93 1.14 0.9 1.01 52,670
KSBP 23.35 24 23.05 23.05 2,269
KSTM 1.27 0.65 0.65 1.27 1
KTML 3.7 4.25 3.5 4.18 224,010
LATM 6.5 6 6 6 501
LOTPTA 8.66 8.97 8.66 8.78 4,456,115
LPCL 2.23 2.4 2.21 2.29 9,829,761
LPGL 28.3805 27.75 27.75 27.75 0
LUCK 86.45 89.14 86 87.6 3,743,517
LUCK-CFEB 87.21 0 0 88.33 0
MACFL 7.7 8.1 7.51 7.94 5,078
MARI 90.01 93 90 90.14 86,679
MBF 9.33 9.45 9.35 9.35 37,531
MCB 181.45 185.4 179.98 181.94 1,465,309
MCB-CFEB 183.04 0 0 183.46 0
MEBL 21.6 22.67 21.9 22.28 349,127
MFFL 101.09 106.14 106.14 106.14 495
MIRKS 29.04 30 28 29.86 1,414
MLCF 2.18 2.36 2.16 2.26 500,674
MODAM 0.99 1 1 1 5,000
MRNS 43.5 43.5 41.5 42.25 1,520
MSCL 7.62 8.62 6.71 7.62 12
MSOT 17.52 17.7 17.5 17.67 1,005
MTL 431.16 435 430.02 430.3 12,477
MUCL 10 9.06 9 9.06 1,546
MUKT 0.74 0.69 0.33 0.33 6,000
MUREB 66.66 68.5 66 66 1,001
MWMP 0.67 0.89 0.53 0.55 16,151
MZSM 1.54 1.6 1.41 1.59 13,162
NAGC 15.7 16.5 15.75 16 7,100
NATF 74.02 77.49 75 75.2 1,245
NBF 3.37 4.37 3.5 3.5 20,100
NBP 43.14 45.29 43.4 45.29 8,028,662
NCL 19.75 20.75 19.68 20.57 2,420,075
NCPL 14.27 14.41 14.2 14.34 88,116
NESTLE 3320.63 3410 3200 3337.06 163
NETSOL 9.54 10.27 9.45 9.92 623,203
NIB 1.65 1.83 1.55 1.7 4,237,544
NIBTFC 97.7858 0 0 97.7858 0
NICL 2.57 2.6 2.45 2.51 443,687
NMBL 3 3.25 3 3 31,798
NML 48.31 50.01 48.18 48.98 3,388,425
NOPK 18 18.8 17.8 18.8 2,050
NPL 14.05 14.47 14 14.18 246,359
NRL 260.49 264 256.1 257.44 257,032
NSB3Y1 100.8071 0 0 100.8071 0
OGDC 152.88 157.5 153.05 155.18 2,256,613
OLPL 6.75 7.02 6.82 7 22,123
PACE 1.57 1.78 1.53 1.64 3,966,093
PAEL 4.18 4.78 4.15 4.5 299,424
PAKD 33.45 35.12 34.0573 34.0573 364
PAKMI 1.11 1.2 1.2 1.2 900
PAKRI 16.66 17.66 16.75 17.66 2,702,561
PAKT 52.69 53 51.61 51.98 22,639
PASL 1.78 1.93 1.75 1.8 690,063
PCAL 31.31 32.5 32.5 31.31 129
PEF 7.35 7.5 7.33 7.4 352,005
PFLTFC2 99.5524 0 0 99.5524 0
PGCL 41.88 41.89 41.885 41.885 126
PGF 13.84 14.19 13.75 13.97 499,564
PGLC 8.5 7.5 7.5 8.5 20
PIAA 1.81 1.99 1.91 1.98 32,992
PICT 84.05 87.5 84.5 86 22,997
PIF 5.77 5.95 5.6 5.83 249,984
PIL 6.75 6.5 6.5 6.5 2,273
PINL 8.5 9 8.5 8.87 23,800
PIOC 4.59 4.79 4.59 4.62 21,245
PKGI 5.65 5.15 5.15 5.65 61
PKGP 10.86 11.25 10.65 11.1 206,931
PKGS 78.78 80 77.1 79.53 3,636
PMPK 128.61 122.2 122.18 128.61 117
PMRS 38.68 38.1429 36.75 38.1429 450
PMTFC6 98.1743 0 0 98.1743 0
PNGRS 2.1 2.45 2.15 2.45 977
PNSC 19.26 20.26 19.5 20.26 86,092
POL 361.45 367.5 361 365.9 1,014,807
POML 39 39 39 39 363
PPL 172.1 178.34 172 175.6 790,137
PPP 34.75 34.5 33.5 33.53 3,500
PRET 23.38 23.2 23.2 23.38 100
PRL 66.37 67.75 65.05 65.66 29,194
PSMC 59.25 62 59.5 60.68 45,457
PSO 255.27 265.74 255 259.15 1,985,201
PSYL 17.98 17.9 17.27 17.98 10
PTC 11.5 11.59 11.35 11.42 1,217,900
PTEC 3.54 4.54 3.01 4.54 6,395
QUET 34.8 34.8 34.8 34.8 100
QUICE 3 3.05 3.01 3.01 2,000
RAVT 0.7 0.9 0.65 0.73 4,108
RMPL 2599.95 2589 2475 2599.95 3
RUPL 35 35.01 35 35 18,000
SAIF 5 5.2 5 5 16,950
SALT 34.66 36.39 36.19 36.39 13
SANE 1.53 2.49 2.49 2.49 1,000
SANSM 8.24 8.25 8 8 605
SAPL 145.03 150 147.99 145.03 3
SAZEW 17.82 18.35 17.53 18 4,000
SBL 1.5 1.75 1.51 1.72 1,024,108
SCBPL 8.25 9.24 8.2 8.79 428,779
SCBPTFC3 102.0816 0 0 102.0816 0
SCL 78 81.8 81.8 78 100
SCLL 3 3 2.99 3 8,563
SCM 10.67 10.92 10.9 10.92 5,000
SEARL 46.5 47 46.6 46.96 2,185
SEL 15.7 16 15.13 15.17 4,300
SEPCO 0.81 0.88 0.8 0.85 30,074
SEPL 35.83 36.7 35 36.2 4,812
SGML 5.37 5.25 5.25 5.25 3,025
SHCM 11 12 12 12 1,000
SHEL 196.99 202.99 190.1 198.97 4,668
SHEZ 115 116.99 115 115 120
SHJS 64.11 66.69 61.3 64.11 116
SHNI 8.1 8.99 8.01 8.4 3,012
SHSML 6.75 7.4 6.7 7 2,200
SHTM 0.2 0.38 0.38 0.2 2
SIBL 1.6 1.88 1.4 1.6 14
SILK 1.71 1.99 1.72 1.91 7,251,375
SING 15.11 16.04 15.94 16.04 7,347
SITC 81.99 83.88 81.05 81.49 25,386
SKFL 5.8 5.27 4.8 4.8 4,000
SLYT 3.32 3.69 3.11 3.27 15,801
SMBL 1.91 2.65 1.95 2.39 5,509,588
SMCPL 5.77 6.15 4.86 4.89 6,701
SMTM 4.91 4.99 4.99 4.91 1
SNAI 36.94 36.51 36.5 36.94 105
SNBL 4.2 5 4.2 4.67 2,393,042
SNBLTFC 99.5551 0 0 99.5551 0
SNGP 16.83 17.83 16.61 17.79 1,203,240
SPL 11.05 11.45 11.13 11.18 113,146
SRSM 5 4.6 4.2 4.2 1,000
SRVI 195 200 200 195 100
SSGC 18.77 19.1 18.61 19.02 38,962
SSIC 5.42 5.25 4.45 5.42 24
SSML 1.55 1.64 1.64 1.55 5
STCL 8.05 8.5 7.76 8 503
STJT 20.93 21 21 21 1,000
STPL 7 7.43 6.91 7 51
SURC 24.35 25 25 25 170
TAJT 0.21 0.25 0.12 0.25 10,500
TATM 20.45 21.46 21.46 20.45 1
TDIL 9.92 9.99 9.66 9.88 18,002
TELE 0.92 1.02 0.92 0.96 288,591
TGL 8.85 9.09 8.9 8.97 28,894
THALL 78 78.9 77.16 77.77 6,665
THCCL 19 19.25 19.25 19 25
TREET 40.13 40.62 40.08 40.12 2,410
TREI 0.77 0.6 0.6 0.77 9
TRG 1.64 1.82 1.65 1.7 921,415
TRIBL 0.97 1.47 0.95 1 4,450
TRIPF 181 181 179 179.01 636
TSMF 1.41 1 1 1.41 90
TSPL 0.52 0.65 0.5 0.6 35,492
UBL 57.52 60 58 58.97 1,549,315
UBLTFC2 95.05 0 0 95.05 0
UBLTFC4 99.9016 0 0 99.8703 0
ULEVER 5316.5 5374 5266 5297.56 14
UNIC 5.8 5.6 5.6 5.6 2,500
WAHN 35.41 35.48 35 35.41 205
WAZIR 14.5 14.5 14.5 14.5 1,525
WTCL 2.01 2.11 2 2.03 1,012,641
WTL 1.25 1.4 1.3 1.34 916,076
WYETH 700 705 702 700 12
ZIL 34.9 36.19 34.5 34.93 1,680
Total Turnover 196,299,228

Share/Bookmark
Posted by Rashid Malik at 2:42 PM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)