Wednesday, March 21, 2012

KSE EOD Daily Share Price Data - 20/03/2012

For: March 20, 2012
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AABS 82.94 83.5 82 82 3,500
AACIL 3.74 3.9 3.6 3.89 47,758
AASM 23.03 23.74 22 23.03 47
ABL 59.46 60.9 59.3 60.51 131,601
ABLTFC2 99.4724 0 0 99.4724 0
ABOT 93.01 95 92.5 94.28 15,907
ACPL 74.36 75 72.63 73.97 37,518
ADAMS 17 17.05 16.5 16.67 650
ADMM 31.54 33.11 30.27 32.55 51,401
ADOS 5.54 5.85 5.85 5.85 3,500
AGIC 8.19 8.9 8 8 15,508
AGL 16.12 15.85 15.25 15.73 26,523
AGTL 183 185 181 185 1,466
AHCL 29.24 30.5 29.1 30.31 4,537,400
AHCL-CMAR 29.39 0 0 30.46 0
AHCL-MAR 29.44 30.54 29.21 30.36 1,632,000
AHI 17.13 17.45 17.01 17.29 3,610
AHL 26.89 27.5 26.05 27.16 64,309
AICL 51.71 53.74 51.1 53 106,365
AKBL 13.15 13.55 12.76 13.31 1,853,940
AKDCL 41.43 41.89 39.36 39.36 1,888
ALICO 15.54 15.54 15.54 15.54 300
ALQT 13.9 13.7 13.7 13.9 100
AMTEX 2.1 2.15 1.92 2.07 374,950
ANL 6.25 6.55 6.04 6.46 3,765,359
APL 431.3 438 430 434.65 74,597
ASHT 9 8.95 8.95 8.95 1,000
ATBA 194.63 193 192.25 192.29 1,528
ATFF 6.76 7 7 7 54,701
ATIL 39.18 40.3 39.5 40 28,333
ATLH 142.99 143 141 141 1,150
ATRL 125.13 127.25 124.75 126.64 513,161
ATRL-CMAR 125.79 0 0 127.25 0
ATRL-MAR 125.47 127.7 125.25 127.15 182,000
BAFL 15.18 16.14 15.02 15.9 6,535,394
BAFL-CMAR 15.26 0 0 15.98 0
BAHL 26.66 27.1 26.4 26.91 271,706
BAHL-CMAR 26.8 0 0 27.04 0
BCL 29.61 31.09 29.25 29.61 101
BCML 14.55 15.55 14.99 15.55 11,660
BERG 15.66 16.21 14.8 16 4,510
BGL 3 2.94 2.5 3 357
BIFO 54 55 55 54 2
BIPL 6.56 6.8 6.3 6.64 2,695,879
BNWM 20.85 21.4 19.81 19.81 43,747
BOK 7.26 7.4 7.2 7.24 39,149
BOP 7.99 8.45 7.82 8.34 4,781,627
BPL 23.66 24.84 24.25 24.71 72,768
BROT 1.31 1.4 1.2 1.27 7,507
BRR 2.22 2.45 2.3 2.35 1,914
BWCL 20.51 21.53 21.51 21.51 641
BYCO 7.27 7.48 7.2 7.39 1,076,570
CENI 8.35 8.74 7.7 7.78 88,485
CEPB 13.26 13.65 13.21 13.23 2,502
CHAS 9.23 9.2 8.75 9.2 13,825
CHBL 2.02 2.05 1.81 1.81 72,708
CHCC 17.73 18.35 17.2 18.21 561,408
CJPL 0.73 0.97 0.89 0.73 16
CLOV 51.9 53 53 51.9 31
CML 2.52 2.8 2.52 2.65 163,704
COLG 916.53 899.99 899.99 916.53 1
COTT 1.72 1.56 1.5 1.52 3,300
CPL 170.95 171.49 168 169.83 18,681
CPMFI 4 4 3.98 4 4,500
CPPL 34 34.18 32.3 32.65 49,238
CRTM 8 8.9 7.8 8 401
CSAP 18.25 18.94 18.27 18.5 7,159
CSIL 2.9 3.39 2.5 3.37 12,177
CSM 0.95 0.95 0.89 0.93 11,401
CSMD 15.9 15.3 15.02 15.28 3,112
CSUML 2.78 2.93 2.7 2.74 120,598
CWSM 1.59 1.59 1.59 1.59 1
CYAN 62.7 62.5 62.5 62.5 1,121
DADX 49.48 48.5 48.5 49.48 100
DATM 0.36 0.64 0.41 0.41 1,501
DAWH 37.53 38.69 37.19 38.38 157,099
DBCI 1.91 2 1.85 2 17,505
DCH 2.12 2.2 2.11 2.16 139,903
DCL 4.22 4.67 4.15 4.54 7,917,077
DCM 1.7 2.08 1.55 1.66 2,161
DEL 2.15 2.7 2.15 2.6 110,660
DFML 2.25 2.25 2.14 2.2 116,449
DFSM 1.74 1.83 1.79 1.83 10,501
DGKC 30.3 31.81 30.35 31.81 15,301,635
DINT 17.74 18.69 18.69 17.74 2
DKTM 1.3 1.3 0.8 1.3 141
DLL 29.93 30.7 29.3 30.5 1,512
DMTM 3.98 4 3.5 3.5 3,101
DMTX 4 4.5 4.5 4 250
DNCC 2.3 2.75 2.05 2.72 25,541
DOL 4.73 4.92 4.61 4.86 240,384
DREL 517.28 491.42 491.42 517.28 10
DSFL 2.09 2.29 2.04 2.13 1,341,437
DSIL 2.36 2.74 2.12 2.52 2,689,189
DSL 2.58 3 2 2.5 161,576
DWAE 1.16 1.1 1.1 1.1 2,703
DWSM 2.55 2.7 2.5 2.5 3,003
DYNO 14 13.85 13 13.5 20,201
ECOP 4 4 4 4 1,000
EFLTFC 100 102 102 100 2,000
EFLTFC3 97.953 97 97 97 10,000
EFOODS 40.6 42 40.7 41.8 567,671
EFUG 71.63 75.21 68.41 75.21 226,247
EFUL 76.56 78.89 73.26 77.09 25,032
ELSM 24.64 25.8 24 24 3,722
EMCO 3.19 2.97 2.97 3.19 1
ENGRO 101.33 106.39 102.26 106.27 6,165,328
ENGRO-CMAR 101.86 0 0 106.78 0
EPCL 9.92 10.92 9.95 10.83 6,428,224
ESBL 2.31 2.47 2.25 2.25 7,504
EWLA 4 4 4 4 7,498
EXIDE 179.2 179 176 176.41 1,759
FABL 10.75 10.9 10.55 10.72 117,719
FANM 3.6 4.15 4.15 3.6 1
FATIMA 22.66 23.18 22.51 23.06 1,933,014
FCCL 5.18 5.48 5.12 5.44 7,765,444
FCIBL 3.35 3 2.35 3.35 2
FCSC 3.71 3.95 3.7 3.8 198,895
FDIBL 1.54 1.65 1.43 1.49 138,546
FDMF 3.4 3.45 3.44 3.45 1,100
FECM 2.99 3.99 2.57 2.99 647
FECTC 10.27 10.65 10.25 10.49 30,776
FEM 1.41 1.59 1.55 1.41 202
FEROZ 67.17 69 68.15 68.71 3,253
FFBL 41.91 42 41.2 41.49 2,216,224
FFBL-CMAR 45.65 0 0 41.69 0
FFC 116.56 119.6 117.2 118.96 2,649,548
FFC-CMAR 117.17 0 0 119.54 0
FFLM 1.99 2.2 1.62 2.2 5,508
FHAM 7.8 7.95 7.7 7.7 5,002
FHBM 8.49 8.55 7.74 8.01 66,472
FLYNG 2.88 3.09 2.7 2.98 538,125
FNEL 6.53 7.25 6.34 6.4 25,705
FPJM 1 1.05 0.95 1.05 13,566
FRCL 3.67 4 3.65 3.98 4,130
FUDLM 6.25 6.89 6.86 6.25 27
FZTM 250 238 238 250 5
GADT 49.25 50.65 49.95 50.29 8,991
GAIL 2.4 2.83 2.41 2.82 12,413
GAMON 2.18 2.72 2.72 2.18 1
GASF 3.75 3.88 3.7 3.8 15,153
GATM 22.05 23.15 21.62 21.73 8,252
GENP 1.05 1.09 0.85 0.91 54,912
GGL 8.79 9.4 8.76 8.97 113,447
GHGL 43.42 44.99 44.7 44.74 2,000
GHNI 7.65 7.98 7.31 7.7 3,002
GHNL 3.8 3.99 3.62 3.86 48,181
GLAXO 71 72.9 70.51 71.23 29,675
GLPL 50.09 52.59 52.59 52.59 851
GRAYS 31.35 30.03 29.81 29.97 2,320
GTYR 18.1 18.69 18.25 18.59 5,330
GUTM 22.84 23.98 22.87 22.84 74
GWLC 6.05 6.39 5.75 6.21 1,420
HABSM 19.47 19.5 19.2 19.25 10,151
HADC 1.05 1.1 0.97 1.05 66,660
HAEL 6.65 7.49 5.65 5.65 1,202
HAJT 0.62 0.69 0.69 0.62 1
HAL 17.5 17.5 17.3 17.48 4,093
HBL 101.79 103.85 101.4 103.4 46,281
HCAR 11.19 11.4 11.01 11.13 16,402
HICL 11.14 11.57 11.06 11.12 1,781
HINO 66.18 66.75 64.3 66 6,041
HINOON 31.98 32.95 31.25 32.29 16,699
HIRAT 4.75 5.1 4.76 4.9 68,118
HMB 17.03 17.6 17.02 17.51 142,506
HMIM 1.4 2.37 1.75 2.02 9,000
HSPI 16.23 16.7 16 16.59 16,100
HUBC 33.75 33.99 33.61 33.91 229,742
HUBC-CMAR 33.93 0 0 34.07 0
HUMNL 20.18 20 19.31 19.99 4,784
HWQS 10.2 10.1986 10.1986 10.1986 0
IBFL 33.07 34.72 32 34.72 45,580
IBLHL 15.78 16 15.71 16 2,243
ICI 127.42 133.5 122 131.89 24,344
ICIBL 0.9 0.98 0.77 0.86 199,265
IDEN 8.5 7.5 7.5 7.5 5
IDSM 4.5 4.99 4.88 4.5 87
IDYM 408.67 388.25 388.24 408.67 25
IFSL 9.5 10.05 9.2 9.89 12,851
IGIBL 2.07 2.07 1.9 2.05 106,022
IGIIL 52 52.75 49.45 51.27 12,930
INDU 232 235 232.1 232.1 501
INIL 28.48 29.6 28.1 29.3 88,503
ISL 10.07 10.65 10.1 10.38 548,569
ISTM 7.75 6.75 6.75 7.75 400
JDMT 18.12 18.99 18.5 18.7 501
JDWS 90.17 90 89 89.63 1,606
JGICL 65.06 67.98 64.7 66.09 14,399
JLICL 65.49 66 66 65.49 100
JOPP 7.19 8.19 8.19 7.19 1
JPGL 1.46 1.58 1.37 1.49 721,812
JSBL 5.82 6.82 5.71 6.78 13,893,989
JSCL 17.39 18.39 16.39 17.96 43,532,996
JSGCL 42.86 44.95 40.75 44.43 110,389
JSGF 7.39 7.4 7 7.35 23,002
JSIL 10.29 10.75 9.29 10.41 11,274,608
JSVFL 6.35 6.5 6.21 6.45 69,900
JUBS 2.86 3 3 2.86 1
JVDC 75.45 79.22 79.19 79.22 1,000
KAPCO 40.7 41.15 40.65 40.99 63,659
KAPCO-CMAR 40.91 0 0 41.19 0
KASBB 2.34 2.45 2.17 2.24 331,195
KASBSL 5.6 5.9 5.37 5.59 237,101
KCL 4.1 5.1 5.1 4.1 1
KESC 2.83 2.99 2.7 2.89 2,429,756
KHTC 25.37 26.63 26.63 25.37 100
KML 2.52 2.8 2.8 2.52 42
KOHC 27.05 28.4 27 28.16 316,844
KOHE 19.5 20 20 20 511
KOHP 2.57 2.88 2.15 2.46 30,267
KOHS 3.55 3.8 2.62 3.5 1,004
KOHTM 2.31 2.79 2.35 2.5 38,388
KOIL 1.84 1.9 1.7 1.77 65,145
KOSM 1.48 1.5 1.5 1.5 1,500
KSBP 26.83 26.49 25.49 25.49 12,764
KSTM 2 2.99 2.99 2 100
KTML 4.45 4.75 4.4 4.45 94
LOTPTA 7.92 8.19 7.9 8.04 2,899,624
LPCL 3.59 3.93 3.51 3.88 13,478,493
LUCK 100.83 105.39 100.99 104.49 3,577,075
LUCK-CMAR 101.36 0 0 105 0
MACFL 12.28 13.28 12.25 13.28 81,096
MARI 84.28 87.85 84.25 85.95 85,847
MBF 9.6 9.7 9.55 9.6 112,102
MCB 162.02 169.89 161.3 166.95 827,140
MCB-CMAR 162.87 0 0 167.76 0
MEBL 23.5 24.5 23.2 24.16 153,363
MEHT 60.01 60.25 60.25 60.01 100
MERIT 16.5 17.5 16.7 17.5 9,361
MFFL 166.92 175.26 175 175.26 769
MFTM 1.05 1.19 1 1 5,000
MIRKS 30 30 30 30 5
MLCF 4.15 4.6 4.1 4.55 2,613,262
MODAM 1.1 1.2 1.2 1.1 1
MQTM 9.4 10.38 10.38 9.4 10
MRNS 41.1 41.9 40.1 41.2 2,126
MSOT 17.27 17.45 17.45 17.27 110
MTIL 0.65 0.7 0.69 0.65 50
MTL 479.56 490 480 488.31 11,318
MUCL 11 11.55 10.46 11 1,002
MUKT 0.6 0.77 0.5 0.53 28,960
MUREB 68.66 69.89 68.31 68.66 185
MWMP 14.66 15.4 13.66 14.04 617
MZSM 2.02 2.1 2 2 6,135
NAGC 18.2 18.89 18.89 18.2 1
NATF 99.17 104.12 96.75 104.11 5,668
NBP 51.12 52.2 50.1 51.78 8,083,580
NCL 17.87 18.2 17.75 17.94 11,736
NCPL 13.87 14 13.65 13.99 239,877
NESTLE 4222.17 4433 4242 4402.61 874
NETSOL 12.01 12.2 11.8 12.04 272,051
NETSOL-MAR 12.01 0 0 12.1 0
NIB 2.4 2.44 2.25 2.41 5,641,434
NIBTFC 99.4039 0 0 99.4039 0
NICL 3.43 3.6 3.5 3.53 328,205
NMBL 5.4 5.5 5.1 5.4 54
NML 48.68 50.11 48.25 49.75 629,715
NPL 14.02 14.59 14 14.42 778,878
NRL 251.07 254.75 250 251.93 19,584
NSB10Y1 100 0 0 100 0
NSB3Y1 94 0 0 94 0
OGDC 163.84 166 162.22 165.08 305,974
OLPL 9.47 10 8.71 10 10,683
OLTM 0.55 0.56 0.4 0.55 52
PACE 2.44 2.55 2.33 2.52 817,956
PAEL 6.15 6.35 6.01 6.3 477,130
PAKD 40 40 38.1 38.5 13,300
PAKL 2.2 2.2 2.2 2.2 990
PAKMI 1.2 1.29 1.01 1.2 134
PAKRI 22.15 22.5 21.75 22.17 578,223
PAKT 56 53.23 53.2 53.2 40,020
PASL 3.28 3.64 2.81 3.41 5,970,449
PCAL 39.43 41 37.46 37.5 4,169
PECO 45.52 47.79 47.79 47.79 476
PEF 7.31 7.45 7.28 7.28 502
PFLTFC2 99.6691 99 99 99.6275 10,000
PGCL 82.02 81.25 78.25 79.16 2,200
PGF 13.22 13.29 13.01 13.19 25,522
PIAA 2.73 2.84 2.5 2.57 403,174
PICT 151.87 159.46 152.8 154.03 16,905
PIF 6.05 6.19 5.95 6.09 32,414
PIL 6.5 6.6 6.5 6.5 24
PINL 9.15 9.63 9.05 9.26 12,502
PIOC 10.25 10.78 9.81 10.72 140,672
PKGP 12.49 13.25 12.41 12.94 287,187
PKGS 86.15 87 82.51 85 8,485
PMI 1.3 1.39 1.22 1.3 151
PMTFC6 96.6242 97.75 97.75 96.6609 4,000
PNGRS 3.02 3.39 2.48 2.5 80,467
PNSC 16.7 16.98 16.5 16.5 502
POAF 8.77 7.77 7.77 8.77 100
POL 354.55 363 354.6 362.23 496,391
PPL 177.48 180.5 177.5 179.34 206,803
PPP 36.06 37.85 36.5 37.85 6,245
PRL 56.85 58 57 57.07 7,302
PRWM 9.01 9.7 9.7 9.01 110
PSMC 60.1 60.59 57.5 59.6 214,294
PSO 244.64 248.29 241.6 247.68 407,805
PSYL 17.69 17.55 16.7 17.69 4
PTC 11.53 11.82 11.41 11.65 1,317,495
PTEC 5 5 5 5 1
QUICE 4.6 4.85 4.2 4.23 3,611
RAVT 1.22 1.29 1.15 1.25 19,566
RCML 24.45 25.5 25.5 24.45 20
REWM 9.25 9.25 9.25 9.25 5,950
RICL 7.6 8.01 8 8 5,100
RMPL 2685 2775 2685 2774.57 97
RUPL 29.1 29.8 29 29.09 1,501
SAIF 6 6.4 5.91 6.1 15,601
SALT 44.7929 42.56 42.56 44.79 11
SANE 1.5 1.89 1.89 1.89 501
SANSM 9.95 9.3 9.01 9.1 14,000
SAPL 148.04 151 148 148.04 161
SARD 1.2 1 0.8 1 1,500
SASML 6 7 7 6 20
SAZEW 20.54 20.85 20.1 20.39 7,088
SBL 2.31 2.43 2.25 2.42 593,239
SCBPL 10.54 11.05 10.33 10.94 123,922
SCL 75 78.74 78.74 75 10
SCLL 4.6 4.6 4.2 4.57 4,050
SCM 11 11.75 11 11.03 23,107
SEARL 45.12 45 44.25 44.29 1,482
SEL 16.55 17.15 16.6 16.92 2,951
SEPCO 1.51 1.6 1.44 1.5 302,391
SEPL 41.78 41.95 41.4 41.78 249
SERF 0.4 0.4 0.4 0.4 1,000
SGPL 1.2 1.34 1.34 1.2 1
SHCI 1.7 1.8 1.8 1.8 500
SHEL 202.38 205 200 204.42 28,185
SHEZ 131.77 133.33 133.33 131.77 15
SHFA 30.95 32.49 29.7 30.23 22,996
SHJS 61 58.51 58.5 61 7
SHSML 7.75 7.55 6.75 6.81 350,000
SIBL 2.2 2.2 2.2 2.2 1
SIEM 789 771 770 789 29
SIGL 8.5 8.5 8.5 8.5 40
SILK 2.48 2.6 2.4 2.57 2,399,862
SING 18.9 19.24 17.91 18.9 13
SITC 99.72 102.4 99.5 100.18 1,491
SLYT 3.53 3.99 3.55 3.55 7,201
SMBL 3.93 4.1 3.7 3.97 2,754,980
SMCPL 6 6.1 5.75 6.1 2,483
SMTM 4.94 5.25 4.71 4.96 9,763
SNAI 38.58 39.5 37.5 37.51 125,002
SNBL 6.4 7.15 6.3 6.96 7,862,961
SNGP 20.17 21.17 19.95 21 374,110
SPL 11.97 12.48 11.9 12.23 219,979
SPLC 0.9 0.99 0.85 0.9 8,103
SRSM 5.3 6.3 5 6.3 17,010
SRVI 182.97 185.03 185.03 182.97 1
SSGC 21.62 22.4 20.6 22.03 53,577
SSIC 5.95 5.7 5.7 5.95 15
SSML 1.6 1.7 1.5 1.5 6,318
STCL 7.5 8.1 8.1 7.5 1
STJT 22.52 23.55 22.5 22.8 700
STPL 7.53 8.1 7.5 8 8,133
SZTM 5 5.01 5 5 300
TDIL 10.25 11.25 9.26 11.16 1,122,848
TELE 1.73 1.79 1.6 1.67 878,883
TGL 12.4 12.48 12.15 12.2 59,767
THALL 81 85.05 80 85.05 71,360
THCCL 17 17.9 17.9 17 1
TOWL 8.08 9.08 9 8.08 33
TREET 41.19 42.39 41 41.53 19,323
TREI 1.4 1.39 1.12 1.12 2,136
TRG 3.37 3.68 3.14 3.63 10,024,543
TRIBL 1.19 1.29 1.06 1.1 7,502
TRIPF 188.19 192 188 188 2,525
TRPOL 0.99 0.71 0.71 0.99 10
TRSM 2.91 3.59 2.8 3.59 550
TSMF 1.17 1.47 0.71 0.71 502
TSPL 1 1.04 0.92 1 12
UBL 69 71.5 68 70.63 1,534,486
UBLTFC4 100.8544 0 0 100.8544 0
UDPL 7.5 8.5 8.5 7.5 6
ULEVER 5548 5825 5450.25 5817.78 2,104
UNIC 5.5 5.96 5.94 5.5 2
UPFL 1830.5 1751 1751 1751 55
UVIC 2.5 2.75 1.8 2.5 9,932
WAHN 38 39.65 38.99 39.65 4,850
WAZIR 14.5 14.5 14.5 14.5 6,079
WTCL 2.61 2.8 2.53 2.71 1,682,086
WTL 2.4 2.62 2.42 2.49 4,229,436
WYETH 705.96 705 690 705.96 28
ZIL 51.88 54.47 53.7 54.47 14,318
Total Turnover 249,653,695

Share/Bookmark

No comments:

Post a Comment