Monday, March 12, 2012

KSE EOD Daily Share Price Data - 01/03/2012

For: March 01, 2012
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AABS 78 79 78.9 78 312
AACIL 3.2 3.29 3 3.1 98,000
AASM 22.22 23.25 21.11 22.22 2
AATM 1.89 1.85 1.4 1.45 8,003
ABL 64.81 65.9 64.5 65.48 117,554
ABLTFC2 99.25 99.4 99.4 99.3 5,000
ABOT 92.22 93 92.3 92.3 1,702
ACPL 59.4 61 59 59.88 287,497
ADAMS 13 13.75 13.47 13.7 1,524
ADOS 5.2 5.39 5.39 5.39 2,000
AGIC 8.55 8.7 8.62 8.68 600
AGIL 60.35 60.5 60 60 2,600
AGL 17 16.99 16.5 16.5 6,701
AGSML 4.75 4.8 4.8 4.8 500
AGTL 190.29 191.75 189 190 5,287
AHCL 30.01 30.43 29.75 29.87 2,635,430
AHCL-CMAR 30.42 0 0 30.24 0
AHCL-MAR 30.31 30.75 30.05 30.14 367,500
AHI 16.11 16.01 16 16 2,250
AHL 20.71 21.15 19.8 19.94 42,989
AICL 52.71 53.5 52.6 52.97 57,815
AKBL 12.7 12.85 12.25 12.31 1,123,113
AKDCL 34.45 35.98 33.03 34.45 552
ALICO 16.06 15.6 15.5 15.5 1,000
ALNRS 39.94 38 38 38 500
ALTN 7.25 7.25 7.25 7.25 1,000
AMTEX 1.61 1.6 1.5 1.51 228,087
ANL 6.33 6.6 6.1 6.15 6,694,322
ANSS 8.5 8.375 8.375 8.375 0
APL 443.89 453.5 441 449.56 127,756
ARUJ 5 5.5 5.5 5.5 4,500
ASHT 9 10 10 9 10
ATBA 186.99 193 187.25 192.9 2,123
ATEL 58 58 58 58 1,080
ATFF 6.31 6.25 6.25 6.25 28,000
ATIL 39.61 39.7 39.23 39.52 9,906
ATLH 133.91 134.95 133.75 134.85 1,989
ATRL 129.12 130.45 127.33 127.94 2,396,307
ATRL-CMAR 130.88 0 0 129.51 0
ATRL-MAR 128.88 129.9 127.3 127.72 459,000
BAFL 13.68 13.69 13.25 13.53 4,048,580
BAFL-CMAR 13.87 0 0 13.7 0
BAHL 32.5 32.74 32.3 32.39 314,638
BAHL-CMAR 32.94 0 0 32.79 0
BAHLTFC2 102.85 0 0 102.85 0
BATA 649.59 675 669 649.59 10
BAWS 13.25 14 14 13.25 10
BCL 30.18 29 29 29 1,335
BCML 10.6 9.72 9.72 10.6 215
BERG 13.75 13.85 13.55 13.66 966
BFMOD 4.21 4.68 4.68 4.21 3
BGL 2.25 2.25 1.88 2.1 10,000
BIFO 56.1 56.1 56.1 56.1 1
BIPL 4.75 5.44 4.6 4.93 2,356,195
BNWM 20.35 21.36 20.55 21.32 121,275
BOK 6.5 6.55 6.2 6.25 44,272
BOP 7.65 8.43 7.75 7.84 9,890,690
BPL 26 26.3 25.75 25.75 15,800
BROT 1.3 1.74 1.33 1.5 236,359
BRR 2.49 2.48 2.22 2.22 1,001
BUXL 8.76 9 8.15 8.98 502
BWCL 15.93 16.93 16.93 16.93 2,000
BYCO 6.92 7.1 6.8 6.82 595,935
CENI 8.24 8.24 7.66 7.83 22,189
CEPB 12.28 12.8 12.25 12.26 1,402
CHAS 8.69 9.6 7.72 7.75 1,010
CHBL 1.43 1.6 1.15 1.2 45,854
CHCC 14.4 14.79 14.3 14.41 202,250
CJPL 0.45 0.42 0.41 0.41 2,500
CML 1.31 1.38 1.1 1.36 8,529
COLG 797.25 837 770 810 1,425
CPL 162.92 164 162.5 163.9 8,824
CPMFI 3.29 3.39 3.2 3.2 50,501
CPPL 24 24 23.6 23.61 20,525
CRTM 7.5 8.2 8.2 8.2 600
CSAP 18.5 18.39 18.14 18.3 20,251
CSM 0.71 0.76 0.54 0.73 76,601
CSMD 14.74 15 14.44 14.66 2,501
CSUML 1.55 1.67 1.55 1.67 1,060
CYAN 59.5 59.5 59.5 59.5 400
DADX 49.95 47.46 47.46 47.46 803
DAWH 37.43 39.2 37.33 38.88 530,029
DBCI 1.46 1.7 1.16 1.5 108,177
DCH 1.68 1.68 1.56 1.57 66,007
DCL 2.12 2.15 1.73 1.81 1,398,674
DEL 1.2 1.22 1.1 1.12 35,505
DFML 2.14 2.18 1.6 1.71 716,777
DFSM 1.65 1.41 1.4 1.4 40,003
DGKC 28.03 29 27.9 28.56 12,457,223
DINT 15.8 16 16 16 1,320
DKTM 1 1 0.91 0.91 4,999
DLL 31.05 32.39 31 31.68 16,507
DMTM 2.7 2.99 2.93 2.96 3,000
DMTX 1.75 1.7761 1.7761 1.7761 0
DOL 4.13 4.22 4.05 4.08 165,858
DSFL 1.58 1.69 1.21 1.25 5,873,556
DSIL 1.18 1.13 0.91 0.95 173,728
DSL 2.51 2.48 2.25 2.26 185,018
DSML 3.6 3.5 3.36 3.4 4,500
DWAE 0.92 0.9 0.9 0.9 500
DWSM 1.92 1.81 1.55 1.76 1,502
DYNO 12.53 13 12.45 12.75 8,000
ECOP 3.42 3.5 2.5 2.72 242,121
EFLTFC3 97.953 0 0 97.953 0
EFOODS 38.11 39.6 37.75 38.43 790,222
EFUG 70.47 73.99 71 73.79 196,708
EFUL 96.41 96.9 92 92.51 2,337
ELSM 20.83 21.8 21.7 21.8 1,000
EMCO 2.48 2.95 1.7 2.48 12
ENGRO 143.1 146.25 142.82 145.26 4,586,072
ENGRO-CMAR 145.05 0 0 147.05 0
EPCL 10.81 11.22 10.52 10.59 2,441,557
ESBL 2 2 1.8 1.8 21,000
EWLA 1.26 1.5 1.28 1.48 4,690
EXIDE 178.61 181 179 180.33 1,705
FABL 9.59 9.8 9.3 9.41 434,037
FASM 43.8 41.76 41.61 41.65 1,500
FATIMA 23.89 24.39 23.51 24.24 8,224,908
FCCL 4.45 4.65 4.38 4.47 15,046,785
FCIBL 3.6 4 3.5 3.6 157
FCSC 2.35 2.43 2 2.13 178,735
FDIBL 1.1 1.09 0.8 0.8 235,032
FDMF 3.4 3.48 3.31 3.34 34,920
FECM 2.59 3.05 2.4 2.4 1,003
FECTC 8.99 9.99 9.01 9.99 556,380
FEM 1.06 1.07 0.9 0.9 11,002
FEROZ 68.5 69.75 67 67.2 649
FFBL 47.38 47.5 46.7 46.84 2,443,342
FFBL-CMAR 48.03 0 0 47.42 0
FFC 124.26 124.8 122.6 122.84 1,117,254
FFC-CMAR 125.95 0 0 124.35 0
FFLM 1.6 1.62 1.6 1.61 16,000
FHAM 7.75 7.8 7.42 7.5 292,315
FHBM 8 8.2 7.8 8.2 16,000
FLYNG 1.52 1.61 1.45 1.49 236,846
FML 23.25 24.41 24.41 24.41 1,000
FNBM 6.58 7.35 6.59 7.13 15,000
FNEL 4.8 5.5 4.8 5.2 14,133
FPJM 0.89 0.97 0.68 0.73 1,454
FPRM 12.62 13.57 13.57 12.62 2
FRCL 3.25 3.8 3 3.08 50,040
FRSM 18.49 18.49 17.6 17.61 790
FTSM 1 0.9 0.72 1 300
FUDLM 6.75 6.9 6.9 6.75 200
FZCM 72 74 74 74 261
GADT 52.5 54.89 52 52.9 32,009
GAMON 1.8 2.38 1.5 1.8 2
GASF 3.38 3.4 3.22 3.4 27,955
GATI 70.04 71 70.07 70.04 300
GATM 18 18.8 17.7 18.75 6,121
GENP 0.49 0.42 0.4 0.4 101,501
GFIL 3.74 3.5 3.5 3.74 478
GGL 8.8 8.86 8.5 8.5 16,279
GHGL 41.84 41.9 41.25 41.51 1,077
GHNI 6.27 6.4 6.03 6.25 8,669
GHNL 2.59 2.94 2.53 2.53 3,507
GLAXO 67.58 68.5 66 66.59 7,695
GLPL 47.32 48.49 48.49 47.32 1
GRAYS 21.92 21.4 21.4 21.92 20
GSPM 6.72 7.45 6.5 6.8 1,267
GTYR 17.51 17.5 17.11 17.5 9,274
GWLC 5.32 5.6 5.06 5.32 5
HABSM 18.89 18.97 18.6 18.89 53,584
HADC 0.6 0.65 0.57 0.62 6,740
HAL 16.27 16.55 16.25 16.43 7,470
HBL 120.6 120.87 119.27 120.01 300,708
HCAR 11.06 12.06 11.41 11.64 295,973
HICL 11.36 11.4 11.03 11.4 11,037
HINO 68 71.39 70 68 12
HINOON 31.52 31.5 31.5 31.52 31
HIRAT 4.1 4 3.9 3.91 10,300
HMB 17.71 17.83 17.45 17.57 69,616
HSPI 13.14 13.6 13.01 13.52 36,810
HUBC 37.06 37.95 37 37.85 6,541,518
HUBC-CMAR 37.56 0 0 38.32 0
HUMNL 15.5 15.51 15.51 15.5 2
HUSI 3 2.8 2.7 2.75 600
IBFL 30.28 30.49 29.45 30.15 749
IBLHL 16.3 16.75 16.15 16.4 2,186
ICCT 0.75 1.2 0.8 1.1 1,701
ICI 139.08 140.24 138.2 138.58 5,814
ICIBL 0.45 0.5 0.4 0.4 32,803
ICL 34.4 32.9 32.9 34.4 18
IDRT 5.63 6.63 5.8 6.63 29,684
IDSM 3.97 4 3.99 3.99 1,023
IDYM 363.79 381.97 350 370.62 946
IFSL 8.15 8.5 7.95 8.33 4,301
IGIBL 1.45 1.57 1.35 1.5 2,823,091
IGIIL 50.28 52.79 50 52.64 216,970
ILTM 214.02 203.32 203.32 214.02 10
INDU 240.01 243 240 240.01 52
INIL 27.8 28 27.25 27.25 24,900
ISL 9.8 10 9.8 9.83 103,450
ISTM 5.97 6.21 6.21 5.97 1
JDMT 15.06 16.06 15.11 15.27 7,120
JDWS 87.03 88 83.11 88 805
JGICL 66 66.1 66 66 516
JKSM 7 7.77 6.5 7 2
JPGL 0.92 1.01 0.8 0.87 131,821
JSBL 4.01 4.08 3.8 3.89 915,877
JSCL 9.58 9.86 9.13 9.18 14,811,305
JSGCL 29.11 29.85 28.75 28.76 2,290
JSGF 6 6 5.65 5.95 102,725
JSIL 4.52 4.74 4.26 4.29 523,893
JSVFL 6.1 6.15 5.82 6.11 21,246
KAPCO 44.87 46 44.5 45.52 1,988,422
KAPCO-CMAR 45.48 0 0 46.08 0
KASBB 1.72 1.79 1.68 1.7 316,242
KASBSL 3.61 3.65 3.12 3.4 42,055
KESC 2.15 2.16 2.05 2.09 270,989
KML 2.34 2.3 2 2 6,403
KOHC 22.14 23.24 22.9 23.24 295,822
KOHE 21.55 22.5 21.7 21.7 10,628
KOHP 2 1.8 1.75 1.8 2,462
KOHS 4.1 4.06 3.1 4.1 10
KOHTM 2.35 2.18 1.6 1.8 9,050
KOIL 1.07 0.98 0.8 0.93 19,300
KSBP 27.06 28.41 26.5 26.52 19,096
KTML 4.25 3.66 3.66 3.66 1,631
LEUL 4 3.01 3.01 3.01 500
LINDE 97.04 99.84 98 98.42 1,715
LOTPTA 8.9 9.19 8.55 8.69 12,222,277
LPCL 2.52 2.59 2.38 2.41 3,270,181
LPGL 24.31 23.12 23.1 24.31 60
LUCK 99.01 100.5 98 98.75 2,569,433
LUCK-CMAR 100.36 0 0 99.97 0
MACFL 9.59 10.59 10.4 10.59 186,641
MARI 84.96 85.8 84.52 85.01 46,060
MBF 9.43 9.44 9.41 9.41 5,100
MCB 176.62 177.8 174.65 175.54 455,715
MCB-CMAR 179.02 0 0 177.7 0
MEBL 24.42 24.5 23.9 24.42 155,373
MERIT 14.03 14.9 13.9 14.78 6,848
MFFL 120 124.99 124.99 120 2
MFTM 0.7 0.88 0.61 0.68 3,085
MIRKS 29.15 30.44 30.44 29.15 2
MLCF 2.85 2.9 2.75 2.8 564,475
MOON 5.48 5 5 5 501
MRNS 41.23 40.51 40.5 40.5 1,024
MSOT 15.94 15.75 15.71 15.71 800
MTL 489.4 494 485.05 487.39 2,481
MUKT 0.4 0.32 0.31 0.4 2
MUREB 68 68.8 67.5 67.5 2,894
MWMP 5.73 6.73 4.74 6.64 326,198
MZSM 1.45 1.5 1.45 1.49 6,000
NAGC 17.65 17.25 17.25 17.65 100
NATF 88.54 89.9 88 89.59 2,423
NBP 51.39 51.69 49.9 50.46 6,228,443
NCL 18.99 19.09 18.53 18.64 96,819
NCPL 14.86 15.86 15 15.86 2,521,956
NESTLE 3500.46 3675.48 3476 3649.93 112
NETSOL 11.41 11.6 11.16 11.21 158,922
NETSOL-MAR 11.5 0 0 11.35 0
NIB 1.65 1.7 1.59 1.6 1,102,781
NIBTFC 98.5882 0 0 98.5882 0
NICL 2.63 2.7 2.56 2.59 166,206
NMBL 5.94 5.9 5.9 5.9 4,700
NML 49.73 50.84 49.4 50.62 2,647,100
NONS 15 14.9 14.9 15 100
NOPK 19 19.9 18.15 19.12 4,750
NPL 15 15.59 14.82 15.47 2,970,286
NRL 259.98 261.2 259 260.02 16,455
NSB10Y1 100 0 0 100 0
OGDC 169.02 169 166.75 168.47 587,206
OLPL 7.26 7.5 7.13 7.3 62,652
OLTM 0.79 0.75 0.75 0.79 1
OTSU 33.5 34 34 33.5 10
PACE 2.38 2.55 2.2 2.21 2,909,633
PAEL 4.99 5.1 4.45 4.52 397,673
PAKD 40.21 42.22 39.11 41.96 8,761
PAKMI 1.45 1.05 1.05 1.05 6,000
PAKRI 20.59 20.9 20.1 20.24 582,373
PAKT 51.51 52.5 50 51 6,695
PASL 1.59 1.74 1.31 1.38 1,107,647
PCAL 32.49 32.5 32 32 7,014
PECO 39.35 41.24 37.39 39.35 51
PEF 7.5 7.7 7.5 7.5 109,000
PGCL 50.46 52.76 51.99 52.11 687
PGF 13.18 13.44 13.1 13.15 78,730
PIAA 2.04 2.19 2 2 32,069
PICT 111.08 114.4 112 114.01 17,598
PIF 5.8 6 5.85 5.92 55,486
PIL 6.3 6.55 6.5 6.5 2,786
PINL 9.25 9.4 9.11 9.33 26,979
PIOC 7.82 8.4 7.7 8.03 258,813
PKGP 11.66 11.95 11.65 11.78 46,883
PKGS 83.53 83.83 80 81.55 4,006
PMI 1.43 1.28 1.05 1.16 207,207
PMTFC6 97.0359 0 0 97.0359 0
PNGRS 2.12 2.5 2.5 2.5 2,258
PNSC 17.63 18 17.17 17.9 6,401
POAF 7 6.51 6.51 7 100
POL 379.73 381.7 377.15 380.06 1,169,029
PPL 176.05 184.78 175 182.25 2,443,826
PPP 33 32.06 32.06 33 5
PRET 21.45 22 22 21.45 10
PRL 56.68 57.2 56.35 56.52 6,967
PSEL 138.65 133.99 133.99 138.65 1
PSMC 59.96 60.3 59.61 60.19 5,919
PSO 259.45 263.9 257.2 259.49 551,421
PSYL 17.39 17.55 16.62 17.53 6,409
PTC 11.64 11.55 11.35 11.41 1,008,679
PTEC 4.25 4.15 4.01 4.15 1,478
QUICE 3.9 3.75 3.75 3.75 500
RAVT 1.02 1.09 0.65 0.93 146,513
REWM 8.25 9.22 9.22 8.25 10
RICL 8.01 8.44 8.44 8.01 10
RMPL 2700 2798.99 2705 2712.92 12
RUPL 30 30.1 30.1 30 400
SAIF 5.35 5.15 5.05 5.05 17,546
SANE 1.46 1.6 1.25 1.35 3,647
SBL 1.65 1.64 1.51 1.58 113,491
SCBPL 9.25 9.35 9 9.03 64,670
SCBPTFC3 102.0816 0 0 102.0816 0
SCLL 3.84 3.99 3.8 3.89 12,238
SEARL 45.26 45.75 44.12 44.98 3,448
SEL 16.65 16.59 16.5 16.58 600
SEPCO 0.91 0.94 0.8 0.81 247,194
SEPL 40 41.5 39.9 40.98 3,726
SGML 5.11 5.5 5.05 5.5 3,184
SHCI 1.08 1.34 0.76 1.2 504
SHEL 193.48 193.9 191 192.29 14,787
SHEZ 117.75 120 115 120 3,609
SHNI 8.79 9 8.5 9 3,502
SHSML 7 7 6.65 7 731
SIBL 2 2 2 2 5,000
SIEM 790 790 756 790 2
SILK 2.12 2.2 2.03 2.1 1,120,604
SING 19.5 20.49 20.48 19.5 2
SITC 97.32 98 97 97.02 3,899
SJTM 2.1 2 2 2 0
SLYT 3.31 3.49 2.35 3.31 265
SMBL 2.82 2.74 2.51 2.56 355,014
SMCPL 6.5 7 6.5 6.5 25,001
SMTM 4.16 4.8 4 4 9,002
SNAI 38.4 38.99 37.5 38.5 1,002
SNBL 4.73 4.8 4.54 4.73 857,846
SNGP 17.97 18.09 17.79 17.9 52,727
SPL 10.73 10.76 10.6 10.62 95,294
SPLC 0.54 0.75 0.4 0.6 12,027
SRSM 4 3.8 3.8 3.8 1,000
SRVI 193.89 198.99 192.05 195.05 302
SSGC 18.84 19.55 18.61 19.21 126,647
SSIC 5.1 5.5 5.1 5.5 4,000
SSML 1.5 1.54 1.31 1.4 20,352
STCL 8.12 8.46 8.46 8.12 150
STJT 23.2 24 23.5 24 3,480
STML 6.46 6.01 6.01 6.46 100
STPL 6.76 7 6.99 7 2,933
SURC 26 26.55 24.7 24.7 981
SUTM 27.6 26.7 26.7 27.6 19
TATM 21 21 20.75 20.96 137,000
TDIL 9.22 9.95 9.75 9.94 5,010
TELE 1.14 1.19 1.05 1.07 917,433
TGL 10.99 11.75 11.25 11.28 369,607
THALL 78.28 79.45 78.5 79.29 1,201
THCCL 18.13 18.95 17.2 18.95 10,000
TREET 42.93 43.4 41.65 42 57,358
TREI 0.82 0.7 0.7 0.7 1,000
TRG 2.7 2.85 2.6 2.63 2,848,261
TRIPF 196 196.99 195 195.01 1,029
TRPOL 0.51 0.5 0.5 0.5 3,500
TRSM 2.1 2.49 2.15 2.49 2,550
TSMF 0.7 1.29 1.29 0.7 1
TSML 60.09 63.03 62 62.99 500
TSPL 0.75 0.8 0.62 0.62 15,617
UBDL 22.7 23.75 23.75 22.7 100
UBL 71.02 74.57 70.75 74.54 4,068,230
UBL-MAR 71.47 75 70.63 74.61 154,500
UBLTFC2 95.05 0 0 95.05 0
UBLTFC4 100.717 0 0 100.717 0
UDPL 8 7.1 7.1 7.1 1,300
ULEVER 5650 5700 5650 5699.02 253
UNIC 4.6 5.42 5.42 4.6 11
UVIC 1.7 1.9 1.75 1.87 612
WAHN 36.01 36.5 36 36.5 2,351
WAZIR 14.5 14.5 14.5 14.5 2,050
WTCL 2.01 2.09 2.01 2.02 448,091
WTL 1.86 1.94 1.76 1.79 1,216,086
WYETH 779.96 779.99 778 779.96 25
ZIL 56.5 55.89 54.5 55.02 1,011
Total Turnover 183,205,486

Share/Bookmark

No comments:

Post a Comment