Tuesday, February 14, 2012

KSE EOD Daily Share Price Data - 13/02/2012

For: February 13, 2012
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AABS 79.93 79.75 79.5 79.5 2,000
AACIL 3.3 3.43 3.2 3.3 46,281
AASM 18.5383 19.0409 19.0409 19.0409 0
AATM 1 0.95 0.61 1.06 2,204
ABL 62 63.39 60.5 60.63 78,752
ABOT 103.54 104 102.51 103.99 17,878
ACPL 59.16 59.74 58.61 59.5 8,185
ADMM 24.75 23.77 23.77 24.75 100
AGIL 60.76 61.25 61.25 60.76 50
AGL 17.49 17.39 16.8 17.39 507
AGSML 5.5 5.8 5.8 5.5 25
AGTL 179.97 182.75 174.25 182 752
AHCL 28.62 28.99 28.21 28.79 1,007,170
AHCL-CFEB 28.78 0 0 28.94 0
AHI 15.44 15.7 14.9 15.7 5,150
AHL 22.6 22.85 21.47 21.52 80,976
AICL 51.58 52.5 51 51.11 116,334
AICL-CFEB 51.87 0 0 51.38 0
AKBL 11.11 11.29 10.96 11.01 937,404
AKBL-CFEB 11.17 0 0 11.07 0
AKDCL 37.5 39.37 38 39.35 10,616
AKGL 6.11 7.11 7 6.11 61
ALICO 15.06 14.15 14.15 15.06 10
AMTEX 1.76 1.81 1.69 1.74 69,693
AMZV 0.42 0.47 0.3 0.42 10,313
ANL 4.97 5.97 4.71 5.93 18,953,536
ANL-CFEB 5 0 0 5.96 0
APL 432.27 435.9 429 434.98 9,070
AQTM 1 1.75 1.75 1.75 500
ASHT 7.5 7.5 7.5 7.5 100
ATFF 6.29 6.5 6.31 6.41 220,967
ATIL 38.51 38.75 36.83 38.51 3
ATLH 126.39 128 123.75 128 706
ATRL 120.39 121.49 118.5 120.45 677,161
ATRL-CFEB 121.08 0 0 121.08 0
AZAMT 1.16 1.45 1 1.36 17,363
BAFL 12.4 12.48 12.25 12.35 840,780
BAFL-CFEB 12.47 0 0 12.41 0
BAHL 32.37 32.5 32 32.47 200,503
BAHL-CFEB 32.55 0 0 32.64 0
BAHLTFC 90.7795 0 0 90.7795 0
BAHLTFC2 102.85 0 0 102.85 0
BAPL 5.85 6.84 6.84 5.85 90
BATA 699 665 665 699 5
BCL 29.89 30.9 30.9 29.89 142
BERG 16.13 16.24 15.27 15.51 30,446
BFMOD 4.5 4.5 4.48 4.5 5,500
BGL 2.05 2.05 2.05 2.05 200
BIFO 61 61.61 61.61 61 3
BIPL 4.01 4.85 4.05 4.63 697,316
BNWM 17.15 17.35 17.15 17.16 3,352
BOK 5.78 5.98 5.82 5.97 18,713
BOP 6.23 6.41 6.06 6.28 865,343
BPL 22.7 23.45 22.95 22.95 3,001
BROT 0.45 0.62 0.62 0.62 500
BRR 2.75 2.97 2.51 2.51 5,202
BUXL 7.1 8.1 8.1 8.1 3,231
BWCL 12.96 13.96 13.81 13.96 6,400
BYCO 6.63 6.8 6.62 6.7 270,890
CEPB 12.01 12.45 12.2 12.35 6,329
CHAS 7 7.34 7.25 7.25 3,015
CHBL 1.36 1.49 1.4 1.41 3,050
CHCC 12.55 13.05 12.5 12.79 3,858,361
CJPL 0.5 0.7 0.7 0.5 10
CML 1.25 1.3 1.15 1.25 1,502
COTT 1.87 2.09 1.95 2.09 3,525
CPL 157.01 157.49 156 157.01 4,247
CPPL 23.11 23.65 23.02 23.59 12,147
CSAP 18.95 18.6 18.3 18.3 30,687
CSM 0.65 0.68 0.57 0.57 8,001
CSMD 14.47 15 15 14.47 1
CSUML 1.43 1.67 1.66 1.67 500
DADX 39.1405 41.09 41.09 41.09 0
DATM 0.2 0.2 0.2 0.2 500
DAWH 38.23 38.79 38 38.46 36,836
DBCI 1.42 1.51 1.5 1.5 5,000
DCH 1.82 2.18 1.9 2.1 1,243,157
DCL 1.56 1.67 1.6 1.6 681
DCM 1.3 1.7 1.7 1.3 10
DEL 1.01 1.25 1.15 1.18 23,410
DFML 2 2.07 1.9 2 23,611
DFSM 1.3 1.98 1.51 1.75 20,501
DGKC 24.29 24.77 24.01 24.57 2,038,796
DINT 18.36 18.99 18.99 18.36 9
DLL 30.72 32.24 31.01 31.8 5,633
DMTM 2.8 3.59 3.59 2.8 10
DOL 4.53 5.35 4.5 5.21 3,551,622
DSFL 1.48 1.64 1.41 1.57 190,256
DSIL 1.06 1.18 1.05 1.13 107,081
DSL 1.75 1.95 1.75 1.84 100,951
DSML 3.65 3.5 3.31 3.31 3,400
DWAE 0.98 1.07 1.07 0.98 230
ECOP 3.19 3.6 3.25 3.55 21,123
EFOODS 37.55 39.42 35.68 35.68 3,874,072
EFUG 44 46.2 44 46.2 36,738
EFUL 76.84 80.68 78.4 80.67 9,616
ELSM 18.36 19.3 19.25 19.26 1,248
EMCO 2.24 2.75 2.02 2.65 18,204
ENGRO 121.7 122.9 120.32 121.16 1,627,993
ENGRO-CFEB 122.39 0 0 121.8 0
EPCL 8.38 8.6 8.2 8.57 324,605
EXIDE 170.81 173 171.6 172.31 660
FABL 9.72 10.4 9.8 9.95 206,064
FANM 3.95 4 4 4 1,800
FATIMA 22.65 22.95 22.4 22.5 2,013,108
FCCL 4.55 4.64 4.42 4.56 6,052,964
FCIBL 2.75 3.7 3.5 2.75 2
FCSC 2.45 2.57 2.3 2.33 199,994
FDIBL 1.14 1.24 1.1 1.15 16,486
FDMF 3.31 3.45 3.01 3.1 142,224
FECM 2.61 2.99 2.93 2.94 583
FECTC 7.01 7.35 7.06 7.11 10,607
FEM 0.99 1 0.95 0.95 5,001
FEROZ 65.39 66.99 66.1 65.39 259
FFBL 46.94 47.2 46.36 46.51 1,610,504
FFBL-CFEB 47.21 0 0 46.75 0
FFC 181.6 183.87 180.4 183.04 1,709,489
FFC-CFEB 182.63 0 0 184 0
FHAM 7.93 7.8 7.8 7.8 31,290
FHBM 7.8 8 7.74 8 27,975
FLYNG 1.26 1.3 1.2 1.2 35,060
FNBM 6.05 6 6 6 5,000
FNEL 5.48 6.18 5.05 5.48 45,827
FPJM 0.9 0.9 0.85 0.85 6,000
FUDLM 6.84 6.99 6.85 6.98 1,537
GADT 47.74 48.75 47.5 47.55 5,917
GAIL 2.32 2.5 2.4 2.4 5,001
GASF 3.4 3.48 3.4 3.43 244,339
GATM 20.17 20.99 20.4 20.43 2,252
GENP 0.43 0.49 0.37 0.47 19,940
GGL 8.86 9 8.61 8.95 31,514
GHGL 41.24 41.8 41 41.69 2,769
GHNI 6.29 6.73 6 6.01 30,022
GHNL 3.1 3.1 2.81 2.88 9,500
GLAXO 66.84 66.5 66.01 66.47 1,875
GLPL 38.06 39.96 36.16 39.42 1,877
GRAYS 23 22.99 22.5 22.58 601
GTYR 18.2 17.76 17.5 17.5 1,150
GUTM 24 22.8 22.8 24 1
GVGL 21.7 21.586 20.62 21.586 165
GWLC 5.3 5.55 5.49 5.3 170
HABSM 19.29 19.25 19 19.16 25,242
HADC 0.4 0.4 0.37 0.4 2,003
HAEL 6.14 6 5.2 5.66 2,200
HAJT 0.15 0.5 0.5 0.15 10
HAL 15.21 16.21 14.76 16.21 135,770
HBL 121.88 122.55 119.51 121.95 89,691
HCAR 9.25 9.89 9.25 9.45 34,930
HICL 10.04 10.49 10.2 10.26 10,864
HINOON 32.5 32.12 32.05 32.05 700
HIRAT 4.17 4.41 4.16 4.2 13,101
HMB 17.51 17.75 17.5 17.5 123,501
HSPI 14.61 14.99 13.91 14.11 19,426
HUBC 36.3 36.5 36 36.41 920,743
HUBC-CFEB 36.51 0 0 36.6 0
HUSS 16.5 17.37 17.36 16.5 10
HWQS 7.95 7.99 7.5 7.95 27
IBFL 27.3 27.3 27 27 5,350
IBLHL 16 16.9 15.55 16.48 10,052
ICI 142.76 144 142 142.01 8,654
ICIBL 0.31 0.47 0.29 0.38 43,591
IDSM 3.5 3.7 3.7 3.5 100
IDYM 374.75 389.49 356.02 356.1 405
IFSL 8 8.55 7.9 8.46 38,110
IGIBL 1.25 1.23 1.23 1.23 5,020
IGIIL 46.6 48.9 44.76 47.15 35,305
ILTM 160.04 168 152.11 167.49 273
INDU 224 227 225 225.03 299
INIL 25.9 26.19 25.67 25.7 1,921
ISL 9.7 9.5 9.3 9.45 16,500
JATM 2 2 2 2 100
JDMT 11 11.8 10.11 11 407
JDWS 79.64 79.8 77.02 79.64 284
JGICL 61.27 64 61.76 61.85 6,167
JKSM 7 6.7 6.6 7 31
JOPP 7 7 7 7 2,000
JOVC 2.73 3.11 2.54 3.05 1,492,616
JPGL 0.72 0.77 0.7 0.73 153,390
JSBL 3.29 3.99 3.2 3.92 6,120,742
JSCL 7.47 8.47 7.22 8.47 28,468,245
JSGCL 29.51 30.98 29.05 29.98 71,916
JSGF 6 6.09 5.9 6.08 1,823
JSIL 5.16 6.16 4.81 6.1 1,140,465
JSVFL 5.75 6 5.75 5.84 17,300
KAPCO 42.04 42.29 41.99 42.19 26,845
KAPCO-CFEB 42.28 0 0 42.41 0
KASBB 1.71 1.84 1.7 1.7 9,038
KASBSL 3.41 3.8 2.75 3.54 183,727
KESC 1.77 1.84 1.75 1.76 152,216
KOHC 15.21 16.21 14.8 16.21 118,829
KOHE 16.43 16 16 16 1,710
KOHP 1.65 1.97 1.97 1.65 10
KOIL 1 1 0.85 1 3
KSBP 23.73 24 24 23.73 100
KTML 4.3 4.59 3.9 4.1 41,001
LATM 6 6.5 6.4 6.5 6,000
LOTPTA 8.5 8.56 8.34 8.4 1,091,917
LPCL 2.24 2.27 2.18 2.22 2,609,678
LPGL 27.75 26.38 26.38 28.99 525
LUCK 89.87 90.8 89.07 89.82 572,508
LUCK-CFEB 90.38 0 0 90.29 0
MACFL 8.7 9.15 8.7 9.1 6,330
MARI 90 92 89.5 90.47 60,452
MBF 9.49 9.59 9.41 9.48 28,501
MCB 183.02 187.11 180.76 186.07 801,714
MCB-CFEB 184.06 0 0 187.05 0
MEBL 22.3 22.5 21.85 22 48,210
MEHT 57 59 59 57 15
MERIT 16.37 16.97 16 16.25 750
MFFL 102.5 107.62 106 102.5 141
MFTM 0.63 0.78 0.61 0.78 4,001
MIRKS 29.5 29.85 29.84 29.5 61
MLCF 2.4 2.44 2.28 2.32 193,836
MOON 4.66 4.7167 4.7167 4.7167 0
MRNS 43.15 44.48 43 43.25 15,083
MSOT 15.92 16 16 16 500
MTL 434.38 439 428 431.44 11,253
MUKT 0.5 0.73 0.36 0.45 10,041
MUREB 65.38 65.05 64.51 64.69 12,720
MWMP 0.7 0.9 0.61 0.9 10,005
MZSM 1.45 1.4 1.4 1.45 1
NAGC 17.75 17.9 17.9 17.75 400
NATF 77.93 77.9 76 76 845
NATM 26.35 25.1 25.1 25.1 500
NBF 3.2 3.5 3.34 3.5 31,000
NBP 46.54 46.69 45.01 46.35 2,882,564
NCL 19.53 19.99 18.98 19.13 151,467
NCPL 14.5 14.5 14.19 14.31 110,597
NESTLE 3287.76 3349 3229.01 3287.76 4
NETSOL 9.81 10.81 9.7 10.78 1,255,515
NIB 1.77 1.85 1.7 1.73 906,001
NIBTFC 98.0392 0 0 98.1905 0
NICL 2.5 2.59 2.52 2.59 26,574
NMBL 4.75 5.25 4.73 5.14 54,347
NML 47.5 48.5 47.01 48.1 664,291
NOPK 18.9 18 17.9 17.94 1,900
NPL 15.47 15.55 15.27 15.39 65,340
NRL 260.74 263.9 258.25 261.52 22,629
OGDC 157.55 158.3 156.1 156.95 242,874
OLPL 6.6 6.85 6.41 6.85 2,685
OLTM 0.52 0.3 0.3 0.52 1
PACE 1.63 1.67 1.56 1.6 287,262
PAEL 4.94 5.94 5.18 5.94 3,405,968
PAKMI 1.2 1.1 1.1 1.2 6
PAKRI 17.51 18 17.31 17.85 262,657
PAKT 52.07 52.99 51.01 52.35 500
PASL 1.7 1.91 1.65 1.85 276,399
PCAL 32 33.37 33.37 32 100
PEF 7.25 7.3 7.25 7.25 8,025
PFLTFC2 99.5524 0 0 99.5524 0
PGF 13.6 13.6 13.25 13.58 39,394
PIAA 1.95 2 1.91 1.92 1,965
PICT 104.52 109.5 106 107.13 32,941
PICTPS 8.99 9.99 9.9 9.95 5,066
PIF 5.75 5.9 5.8 5.86 14,345
PIL 6.65 7.25 7.25 6.65 2
PINL 8.55 8.94 8.51 8.55 4
PIOC 5.05 5.39 4.95 5.06 2,468
PKGP 11.2 11.73 11.3 11.65 71,997
PKGS 82.53 85 80.05 82.8 27,531
PMI 1.2 1.35 1.35 1.2 5,929
PMPK 128.61 122.18 122.18 122.18 398
PMRS 37.17 37.05 35.32 35.32 2,000
PMTFC6 98.1743 0 0 98.1743 0
PNGRS 2.45 2.43 2.43 2.45 12
PNSC 21.01 21.3 20.99 21.08 15,815
POL 365.65 365.8 364.25 365.19 202,720
PPL 173.96 174.89 171.09 174.54 181,887
PPVC 4 4 4 4 25
PRET 22 22 21 22 250
PRL 65.07 66.2 63.53 65.45 4,233
PRWM 10.9 10.5 10.5 10.5 680
PSMC 59.51 60 59.25 60 3,149
PSO 251.39 255.06 250 253.98 428,624
PSYL 17.79 17.72 16.79 17.71 8,130
PTC 12.02 12 11.75 11.92 382,404
PTEC 4 4.9 4.3 4.5 6,701
QUET 34.5 34.4 34.4 34.5 46
RAVT 0.6 0.78 0.62 0.7 26,421
RCML 23.29 22.13 22.13 23.29 92
SAIF 5.51 6.23 5.26 5.5 2,601
SALT 41.73 42 42 41.73 10
SANSM 8.25 8.5 8.5 8.25 100
SAPL 143.23 148 145.01 146.78 187
SAPT 108.65 104 104 108.65 1
SAZEW 19.05 20.05 20.05 20.05 20,994
SBL 1.67 1.84 1.01 1.75 54,006
SCBPL 8.5 8.51 8.4 8.5 17,072
SCBPTFC3 102.0816 0 0 102.0816 0
SCLL 3.42 3.4 3 3.4 5,042
SCM 10.92 11.44 11.15 10.92 2
SEARL 45.7 46.5 46 46.5 700
SEPCO 0.95 0.97 0.89 0.96 6,092
SFAT 2.8 3.8 3.8 2.8 100
SFL 102.5 107 107 102.5 1
SGML 5.67 5.74 5.64 5.64 5,010
SGMLPS 4.5 3.57 3.57 3.57 500
SHCI 1.06 1.33 1.1 1.1 14,457
SHEL 195.48 196 193.05 194.64 6,578
SHEZ 116.28 117 112 112.94 600
SHFA 30 31.45 30.89 30.9 1,875
SHJS 64 65.8 65.57 65.8 400
SHSML 7 7.14 6 6.04 52,890
SIBL 1.96 2.49 1.5 2.01 53,248
SIEM 821.78 849 849 821.78 10
SILK 1.97 2 1.95 1.99 373,181
SING 17.04 17.99 17.49 17.49 701
SITC 80 81.5 80 80 1,301
SLCL 3 2.8 2.75 2.75 5,500
SLYT 3.39 3.96 3.16 3.39 3
SMBL 2.14 2.42 2.15 2.34 606,608
SMCPL 5.7 5.95 5.95 5.95 500
SNAI 36.2 36.5 36.43 36.5 5,136
SNBL 4.58 4.77 4.55 4.63 177,314
SNBLTFC 99.5551 0 0 100.2514 0
SNGP 17.84 18.1 17.7 17.88 40,195
SPL 11.17 11.64 11.02 11.55 106,871
SPLC 0.5 0.81 0.81 0.5 1
SRVI 202 202 191.91 194.58 822
SSGC 18.94 19 18.77 19 8,752
SSML 1.55 1.55 1.4 1.4 2,001
STCL 8.1 8.75 8.3 8.7 9,348
STJT 21.25 21.25 21.25 21.25 1,000
STML 7.5 7.5 7.45 7.45 3,038
STPL 7.23 7 7 7.23 100
SURC 25.34 26 26 26 519
SUTM 28.88 29.89 27.44 27.46 510
TDIL 9.89 9.94 8.89 9.9 11,103
TELE 1.02 1.07 1 1.02 675,443
TGL 8.98 9.8 8.8 8.8 11,515
THALL 79.03 81.5 79.5 79.94 10,599
THCCL 19 19 19 19 500
TICL 49.85 52.3 52.3 49.85 10
TREET 39.48 40 39 39.5 7,106
TRG 1.76 1.87 1.75 1.79 772,548
TRIPF 180 181.9 173.15 180.37 102,316
TSBL 1.78 1.75 1.75 1.75 500
TSMF 1.41 1.93 1.93 1.41 1
TSML 53.87 51.21 51.19 53.87 242
TSPL 0.74 0.57 0.55 0.74 2
UBL 61.13 61.38 60.2 60.33 291,800
UBLTFC2 95.05 0 0 95.05 0
UBLTFC4 99.8351 0 0 99.8351 0
ULEVER 5312.77 5578.4 5211 5553.47 2,988
UPFL 1700 1750 1750 1750 50
UVIC 1.5 1.7 1.7 1.5 31
WAZIR 14.5 14.5 14.5 14.5 5,702
WTCL 1.9 1.99 1.85 1.88 70,530
WTL 1.48 1.55 1.35 1.49 474,002
WYETH 700 680.02 680.02 700 1
ZIL 42.44 44.56 41.5 41.95 3,692
Total Turnover 116,090,922

Share/Bookmark
Posted by Rashid Malik at 3:20 PM

No comments:

Post a Comment

Subscribe to: Post Comments (Atom)