Tuesday, August 9, 2011

KSE EOD Daily Share Price Data - 09/08/2011

SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AABS 86.45 88.75 88.75 88.75 2,000
AACIL 2.06 2.45 2 2 10,009
ABL 61.32 62 59 61.3 104,879
ABL-CAUG 61.88 0 0 61.82 0
ABL-COCT 63.72 0 0 63.64 0
ABL-CSEP 62.9 0 0 62.83 0
ABOT 92 93.99 90.25 92 201
ACPL 42 42.99 40.51 41 6,101
ADAMS 17.25 16.3 16.3 17.25 13
ADMM 26.61 25.3 25.28 25.28 2,000
ADOS 9 8.01 8.01 8.01 1,000
AGIL 67.99 67.01 67.01 67.99 200
AGL 17.4 18.35 18.3 18.35 4,000
AGSML 2.9 3.35 2.02 2.9 6
AGTL 195.29 202 185.6 188.27 3,508
AHCL 23.98 23.25 22.79 22.79 2,558,179
AHI 19.6 19 19 19 100,000
AHL 14.43 14.4 13.43 13.43 52,282
AICL 49.17 48.5 46.72 46.91 137,013
AICL-CAUG 49.62 0 0 47.31 0
AICL-COCT 51.09 0 0 48.7 0
AICL-CSEP 50.44 0 0 48.08 0
AKBL 9.56 9.71 9.11 9.4 487,887
AKBL-CAUG 9.65 0 0 9.48 0
AKBL-COCT 9.93 0 0 9.76 0
AKBL-CSEP 9.81 0 0 9.64 0
AKDCL 28.68 27.31 27.25 28.68 437
AKGL 4.8 4 4 4 500
ALQT 11.5 10.5 10.5 10.5 500
ALTN 5.9 6.9 5.9573 5.9573 100
AMTEX 2.14 2.3 1.85 1.99 686,246
AMZV 0.38 0.4 0.35 0.39 29,000
ANL 4.58 4.57 4.2 4.38 1,963,401
ANL-CAUG 4.62 0 0 4.42 0
ANL-COCT 4.76 0 0 4.55 0
ANL-CSEP 4.7 0 0 4.49 0
ANLTFC2 94 0 0 94 0
ANNT 12.125 11.15 11.15 11.15 0
ANSS 7 8 8 8 1,500
APL 333.4 340 318.01 321.11 198,626
ATBA 229.38 228 223.5 226.17 778
ATEL 43.54 45.7 41.37 43.54 401
ATIL 28.72 28.85 28 28.2 24,960
ATLH 116.86 119 112.25 113.48 2,626
ATRL 110.79 109 105.3 105.92 766,040
ATRL-AUG 111.64 109.5 106.06 106.3 283,500
BAFL 10.18 10.15 9.52 10.06 3,990,689
BAHL 27.77 27.95 27.25 27.7 161,622
BAHL-CAUG 28.02 0 0 27.94 0
BAHL-COCT 28.86 0 0 28.76 0
BAHL-CSEP 28.49 0 0 28.39 0
BAHLTFC 90.7795 0 0 90.7795 0
BAPL 8.48 7.99 7.48 7.48 6,100
BATA 650 682.49 645 645.19 118
BAWS 8.1 9.1 9 9 1,562
BCL 49.62 50 50 49.62 6
BERG 12.46 12.25 11.5 11.63 7,226
BFMOD 5.3 5 5 5 730
BGL 1.49 1.69 1.69 1.49 5
BHAT 254 241.3 241.3 254 100
BIFO 52.93 51.06 51 52.93 20
BIPL 3.25 3.54 3.22 3.25 71,591
BNWM 14.4 14.5 13.45 13.46 3,005
BOC 101 101.25 99 100.63 2,625
BOK 4.1 4.99 3.75 4.16 21,078
BOP 5.66 5.55 5.25 5.44 1,138,962
BPL 20.95 21.7 19.91 19.91 4,253
BRR 2.5 2.49 2.07 2.2 12,504
BTL 102.17 100.99 97.07 97.07 1,001
BYCO 7.23 7.19 6.7 6.82 713,563
CENI 7.65 7.28 6.74 7.27 1,604
CEPB 15.62 15.69 15.3 15.3 1,550
CHAS 9 10 10 10 501
CHBL 1.23 1.29 1.11 1.14 4,200
CHCC 8.1 8.89 7.3 7.32 7,076
CICL 51.42 53.99 48.85 48.85 7,001
CJPL 1.1472 1.1257 1.1257 1.1257 0
CLOV 64.04 60.85 60.84 64.04 292
CML 1.5 2.45 1.4 1.45 16,147
COLG 702.36 737.47 737.47 702.36 2
COST 1.3 2.3 2.3 2.3 2,000
CPL 143.36 143 140 140 9,261
CPPL 42.02 42.5 40.15 40.27 21,401
CSAP 25.22 25 24.24 24.53 70,572
CSM 0.53 0.5 0.5 0.5 1,001
CSMD 10.5 11.22 11.22 10.5 2
CSUML 1.97 2.1 1.62 1.97 47,506
CWSM 1.3 1.5 0.76 1.3 3
DAWH 44.07 42.9 41.87 41.87 165,532
DBCI 1.95 2 1.92 1.92 605
DCH 1.59 1.78 1.55 1.6 94,050
DCL 1.38 1.39 1.26 1.31 71,270
DEL 0.8 1.4 1.3 0.8 21
DFML 2.3 2.25 2 2.05 6,956
DGKC 20.79 20.76 19.91 20.05 2,318,983
DGKC-AUG 21 20.9 20.06 20.15 178,500
DGKC-CAUG 20.98 0 0 20.22 0
DGKC-COCT 21.6 0 0 20.82 0
DGKC-CSEP 21.33 0 0 20.55 0
DINT 34.5 32.78 32.78 34.5 200
DLL 26.62 27.95 25.29 26.9 4,756
DMTM 3.25 3.99 3.99 3.25 5
DOL 5.02 5.47 4.75 4.85 576,834
DSFL 1.81 1.89 1.62 1.71 281,160
DSIL 0.89 0.98 0.82 0.95 97,660
DSL 2 2.09 1.82 1.93 88,415
DWAE 1 1.45 1.1 1 6
DYNO 9.9 10.4 9.25 9.9 203
ECOP 1.44 1.5 1.35 1.37 1,412
EFLTFC 100.6 0 0 100.6 0
EFUG 30.65 30.8 29.5 30.75 16,617
EFUL 65.08 68.33 65.5 65.08 256
ELSM 23.95 23 23 23.95 32
EMCO 1.6 2.6 2.6 2.6 500
ENGRO 130.09 126.5 123.59 123.59 2,609,703
ENGRO-AUG 130.58 127.25 124.06 124.06 436,500
ENGRO-CAUG 131.27 0 0 124.64 0
ENGRO-COCT 135.18 0 0 128.32 0
ENGRO-CSEP 133.44 0 0 126.68 0
ENGROTFC 99.2042 0 0 99.2042 0
EPCL 8.29 8.25 7.8 7.9 303,933
EPCL-CAUG 8.37 0 0 7.97 0
EPCL-COCT 8.61 0 0 8.2 0
EPCL-CSEP 8.5 0 0 8.1 0
ESBL 2.2 2 1.35 2 80,000
EXIDE 183.92 187 180 184.32 1,568
FABL 9.55 9.7 9 9.34 228,496
FANM 4 3.99 3 4 101
FATIMA 15.58 15.46 14.8 14.96 1,128,240
FCCL 3.47 3.49 3.21 3.28 358,354
FCIBL 5 5.5 4 4.56 90,798
FCONM 1.25 1.27 1.25 1.25 2,467
FCSC 2.05 2.2 2 2.07 9,755
FDIBL 1.35 1.38 1.38 1.35 101
FECM 3.65 2.71 2.7 2.7 567
FECTC 4 5 3.81 3.9 9,306
FEM 1.01 1.28 1.28 1.01 2
FEROZ 90.79 92 90 90 1,905
FFBL 46.08 45.94 44.75 45.27 2,739,201
FFBL-AUG 46.26 46.1 45 45.6 456,500
FFBL-CAUG 46.5 0 0 45.65 0
FFBL-COCT 47.88 0 0 47 0
FFBL-CSEP 47.27 0 0 46.4 0
FFC 156.85 155.06 151 151.87 2,807,283
FFC-AUG 157.33 155.45 151.85 152.49 335,000
FFC-CAUG 158.27 0 0 153.16 0
FFC-COCT 162.98 0 0 157.68 0
FFC-CSEP 160.89 0 0 155.67 0
FFLM 1.5 1.15 1.15 1.15 504
FHAM 8.03 8 7.99 8 356,600
FHBM 7 7 6.61 6.61 24,200
FLYNG 1.08 1.1 0.96 1 57,902
FNBM 5.3 5.5 4.4 4.4 5,002
FNEL 2 1.56 1.56 2 2
FPRM 11.99 11 11 11 500
FRCL 1.6 1.5 1.5 1.6 2
FRSM 19 19 19 19 4,694
FUDLM 6.75 6.15 6.15 6.15 7,160
FZCM 54.92 57.24 57.24 54.92 1
GADT 56.12 53.35 53.32 53.32 1,467
GAIL 3.32 3.45 3.45 3.45 7,152
GAMON 0.5 1.44 1.44 0.5 1
GASF 3.05 3.2 2.8 3.14 255,241
GATI 51.43 49.12 49.12 51.43 15
GENP 0.46 0.4 0.32 0.46 59
GFIL 4.1 3.51 3.51 3.42 1,100
GGL 10.88 10.8 10.4 10.46 21,505
GHGL 52.32 53 51.5 51.54 1,120
GHNI 6.03 6.25 6.25 6.25 2,501
GHNL 2.53 2.6 2.55 2.56 2,405
GLAXO 68.63 68.25 65.85 67.1 3,610
GLPL 57.12 54.95 54.95 57.12 1
GRAYS 39.76 39.77 39.77 39.76 64
GRYL 3 4 2 3 2
GSPM 6.9 7 7 7 2,500
GTYR 21.5 22.57 21.5 22.56 2,701
GUSM 7 6 6 7 76
GWLC 4.9 5.52 4.51 4.9 110
HABSM 24.99 25 24.26 24.94 41,243
HADC 0.51 0.43 0.43 0.43 2,000
HAEL 9.98 9.99 9.99 9.98 650
HAL 12.51 12.4 12.4 12.4 500
HBL 116.99 116 114 114.57 38,200
HBL-CAUG 118.05 0 0 115.54 0
HBL-COCT 121.57 0 0 118.95 0
HBL-CSEP 120 0 0 117.44 0
HCAR 9.54 9.5 8.85 8.98 5,955
HICL 11 11.77 10.36 11 290
HINO 105.71 103.4188 100.43 103.4188 5
HINOON 27.85 26.55 26.55 26.55 14,310
HIRAT 3.16 3.4 3.06 3.35 8,002
HMB 17.46 17.44 17.07 17.07 46,478
HSPI 10.45 10.95 9.76 9.93 1,221
HUBC 38.98 38.89 37.75 37.98 1,332,012
HUBC-AUG 39.24 39 38.2 38.2 45,000
HUBC-CAUG 39.33 0 0 38.3 0
HUBC-COCT 40.5 0 0 39.43 0
HUBC-CSEP 39.98 0 0 38.93 0
HUMNL 12.46 13 11.55 11.64 1,040
HUSS 11.65 12.65 11 11.65 26
IBFL 32.06 30.46 30.46 30.46 8,600
IBLHL 9 8.51 8.5 8.5 1,000
ICI 136.02 137.9 130 133.19 127,633
ICI-CAUG 137.25 0 0 134.32 0
ICI-COCT 141.34 0 0 138.28 0
ICI-CSEP 139.52 0 0 136.52 0
ICIBL 0.3 0.39 0.2 0.24 29,074
IDSM 3.01 3.94 3.35 3.42 911
IGIBL 1.16 1.28 1.05 1.27 1,008
IGIIL 72 73 70.6 71.29 81,009
INDU 202.92 204 196 200.85 4,303
INIL 47.73 48 45.35 45.35 92,501
ISL 11.79 12.55 10.9 11.35 18,213
ISTM 4.85 5 5 5 500
JATM 2.01 2 2 2 2,697
JDMT 11.15 10.15 10.15 11.15 1
JDWS 78.54 80 76.27 77.32 2,200
JDWSR1 9.8 8.8 8.8 9.8 105
JOVC 2.17 2.17 2.01 2.06 42,916
JPGL 1.07 1.1 1 1 16,510
JSBL 1.89 1.9 1.71 1.8 27,227
JSCL 5.74 5.67 5.15 5.39 2,482,128
JSGCL 17.11 17.84 16.21 17.11 116
JSGF 5.35 5.51 5 5.17 6,999
JSIL 4.14 4.14 3.81 3.83 8,445
JSVFL 4.67 5.24 5 5.21 611
KAPCO 41.63 41.5 39.55 39.62 1,640,873
KAPCO-CAUG 42.01 0 0 39.96 0
KAPCO-COCT 43.26 0 0 41.13 0
KAPCO-CSEP 42.7 0 0 40.61 0
KASBB 1.2 1.3 1.15 1.23 32,396
KASBSL 2.98 3.88 2.81 3 11,876
KESC 1.81 1.9 1.61 1.84 175,723
KML 1.1 1.59 1 1 501
KOHC 5.73 5.74 5 5.24 23,271
KOHP 2.7 3 2.51 2.6 22,446
KOHS 3.5 4.4 2.51 2.56 1,022
KOIL 1 0.94 0.72 0.94 6,898
KSBP 31.65 31.75 30.07 31.65 58
KTML 2.32 2.7 2.25 2.54 6,868
LOTPTA 10.73 10.42 9.95 10.01 5,980,567
LPCL 2.26 2.2 2.05 2.14 179,145
LUCK 72.32 71.98 70.5 70.82 469,401
LUCK-AUG 72.73 71.84 70.23 71.03 115,500
LUCK-CAUG 72.98 0 0 71.42 0
LUCK-COCT 75.15 0 0 73.53 0
LUCK-CSEP 74.18 0 0 72.59 0
MACFL 9.14 9.99 9.1 9.14 111
MARI 91.66 90 87.08 87.08 66,723
MBF 9.46 9.5 9 9.5 1,709
MCB 174.76 172 166.03 166.03 1,936,303
MCB-AUG 176.07 172.75 167.27 167.27 324,000
MCB-CAUG 176.34 0 0 167.44 0
MCB-COCT 181.6 0 0 172.38 0
MCB-CSEP 179.26 0 0 170.18 0
MDTL 14.922 14 14 14 0
MEBL 19.23 19.4 18.5 18.51 35,161
MIRKS 49.47 48.26 48.1 48.1 2,946
MLCF 1.88 1.8 1.71 1.8 12,312
MRNS 52.2 53.5 52.5 52.2 319
MTL 537.37 533 515 518.93 37,810
MUKT 0.47 0.58 0.57 0.47 9
MUREB 107 108 102 102.13 18,905
MWMP 0.78 0.9 0.9 0.78 1
MZSM 2.43 2.2 2.12 2.13 1,100
NATF 60.22 60 57.21 60.22 364
NATM 56.45 59.27 59.27 59.27 0
NBP 46.31 44.9 44 44 3,983,698
NBP-AUG 46.76 45.4 44.43 44.43 760,500
NBP-CAUG 46.73 0 0 44.37 0
NBP-COCT 48.12 0 0 45.68 0
NBP-CSEP 47.5 0 0 45.1 0
NCL 15.72 16.09 14.72 15.55 689,282
NCL-CAUG 15.86 0 0 15.68 0
NCL-COCT 16.33 0 0 16.14 0
NCL-CSEP 16.12 0 0 15.94 0
NCPL 13.01 13.3 12.6 12.93 706,435
NESTLE 3997.14 4020 3845 3916.3 41
NETSOL 16.44 16.3 15.44 15.44 118,244
NETSOL-CAUG 16.59 0 0 15.57 0
NETSOL-COCT 17.08 0 0 16.03 0
NETSOL-CSEP 16.86 0 0 15.83 0
NIB 1.35 1.38 1.31 1.34 488,173
NIBTFC 96.35 0 0 96.35 0
NICL 2.8 2.75 2.6 2.61 325,504
NJICL 58.69 55.95 55.95 58.69 2
NMBL 2.2 2.95 2.95 2.95 7,500
NML 40.1 39.3 38.1 38.27 2,167,223
NML-AUG 40.32 39.5 38.31 38.42 401,000
NML-CAUG 40.46 0 0 38.6 0
NML-COCT 41.67 0 0 39.73 0
NML-CSEP 41.13 0 0 39.23 0
NPL 14.58 14.67 13.99 14.42 402,001
NPL-CAUG 14.71 0 0 14.54 0
NPL-COCT 15.15 0 0 14.97 0
NPL-CSEP 14.96 0 0 14.78 0
NRL 344.13 347.7 330.1 334.36 313,201
NSB10Y1 100 0 0 100 0
NSB3Y1 100.8071 99.0351 99.0351 100.8071 1,015
OGDC 136.23 133.97 129.42 129.78 790,642
OGDC-CAUG 137.46 0 0 130.88 0
OGDC-COCT 141.56 0 0 134.74 0
OGDC-CSEP 139.74 0 0 133.03 0
OLPL 4.46 5 4.3 4.5 38,835
OLTM 0.43 0.6 0.41 0.43 2
PACE 1.72 1.68 1.52 1.64 157,057
PAEL 5.2 5.29 4.95 5.06 77,845
PAKD 28.9959 28 28 29 20
PAKMI 1 1.1 1.1 1 10
PAKRI 13.51 13.69 12.75 13.49 365,795
PAKRI-CAUG 13.63 0 0 13.6 0
PAKRI-COCT 14.04 0 0 14.01 0
PAKRI-CSEP 13.86 0 0 13.83 0
PASL 1.11 1.2 1.05 1.14 162,930
PECO 48.95 49.01 48.5 48.95 110
PEF 6.62 6.99 6.52 6.58 1,899
PGF 12.05 11.97 11.25 11.34 29,740
PHDL 28.5 27.1 27.08 27.1 510
PIAA 1.76 1.89 1.61 1.67 39,591
PICT 75.11 76.99 71.36 72.49 34,220
PIF 5.25 5.29 4.95 5.05 48,685
PINL 7.07 7.55 7.25 7.25 10,502
PIOC 3.65 4.25 3.55 3.81 13,368
PKGP 18.31 18.9 17.4 18.06 67,207
PKGS 106.23 106 105.75 105.99 10,742
PMI 0.9 0.9 0.9 0.9 24,506
PMPK 143.99 140 140 140 1,007
PMTFC6 95.5987 0 0 95.5987 0
PNGRS 3.15 3 3 3.15 100
PNSC 20.87 20.4 20 20 4,902
POL 346.78 339.49 329.45 329.8 2,859,382
POL-AUG 348.05 339.89 330.65 330.9 1,135,500
POL-CAUG 349.92 0 0 332.6 0
POL-COCT 360.34 0 0 342.41 0
POL-CSEP 355.71 0 0 338.05 0
POML 40 40.5 40.5 40.5 10,000
PPL 206.95 203.97 197.02 198.47 2,038,166
PPL-AUG 207.88 204 198.6 199.08 352,500
PPL-CAUG 208.83 0 0 200.16 0
PPL-COCT 215.04 0 0 206.06 0
PPL-CSEP 212.28 0 0 203.44 0
PPP 41.55 40.57 40.56 41.55 267
PRL 63.79 62.94 60.61 60.61 15,282
PRWM 13.66 14.66 14.55 14.65 4,500
PSMC 65.36 65 62.1 64.84 3,822
PSO 215.26 211 204.5 205.67 953,516
PSYL 18.61 19.6 17.61 18.79 2,504
PTC 10.57 10.99 10.06 10.56 5,065,089
PTC-AUG 10.78 10.99 10.4 10.65 12,000
PTC-CAUG 10.67 0 0 10.65 0
PTC-COCT 10.98 0 0 10.96 0
PTC-CSEP 10.84 0 0 10.82 0
PTEC 3.15 2.71 2.71 2.71 5,497
QUICE 5.87 5.9 5 5 3,401
RAVT 0.77 0.9 0.7 0.82 116,772
REWM 10 9.91 9.9 9.9 737
RICL 9 9.25 8.75 8.99 14,300
RMPL 2701.68 2725 2600 2701.68 7
RUPL 33.09 33.89 32.8 32.81 750
SAIF 5 6 5 5.45 10,995
SALT 64.64 61.5 61.5 64.64 50
SANE 2.8 2 1.95 1.95 2,700
SAPL 152.02 152 152 152 2,090
SAZEW 22.4 23 23 22.4 1
SBL 1.65 1.64 1.41 1.5 150,999
SCBPL 7.89 7.22 7.22 7.22 500
SCLL 2.1 2.74 1.65 2.1 27
SCM 9.95 10.45 9.8 10.03 5,011
SEARL 60.87 60.1 59 59 2,500
SEL 18.5 17.6 17.55 18.5 105
SEPCO 1.14 1.14 1 1.12 41,307
SEPL 40.73 40.9 40 40.13 14,703
SGML 4.8 4.8 4.8 4.8 857,500
SHCI 2.3367 2.268 2.268 2.268 0
SHCM 17 16 16 16 1,000
SHDT 13 13 13 13 210
SHEL 211.13 215 202 202.14 2,967
SHEZ 121 118 118 121 5
SHFA 33.45 34 33.9 33.45 210
SHJS 68.77 72.2 72.2 68.77 155
SIBL 1.25 1.3 1.2 1.26 2,000
SIEM 911 955 870 874.91 52
SILK 2.08 2.05 1.9 1.98 914,403
SING 14.78 13.8 13.8 14.78 36
SITC 89 88.89 84.55 84.55 4,284
SKFL 5.65 6.5 4.71 5.84 20,500
SKRS 2.36 2.33 2.25 2.33 5,500
SLCL 3 2.99 2.9 2.9 25,500
SLYT 6.05 5.97 5.32 5.68 10,652
SMBL 2.87 2.85 2.55 2.71 42,223
SMTM 4.26 3.8 3.8 4.26 2
SNBL 4 4.14 3.67 4.08 115,800
SNGP 17.79 17.7 16.8 17.15 39,458
SNGP-CAUG 17.95 0 0 17.3 0
SNGP-COCT 18.49 0 0 17.81 0
SNGP-CSEP 18.25 0 0 17.58 0
SPL 14.09 14.4 13.41 14 37,506
SRSM 2.85 3.85 3.35 3.85 22,505
SRVI 179.45 175.8 170.5 172.96 2,221
SSGC 19.03 19 18.8 18.94 26,550
SSIC 4.9 5.18 3.9 4.9 15
SSML 1.15 1.39 1.06 1.19 18,274
SSOM 4.3 4.1 4.1 4.1 1,000
STJT 27.5 27 26.13 26.5 15,600
STML 15.9996 15.5 15.5 15.5 0
STPL 8.04 8.74 7.35 8.04 2
TELE 1.29 1.54 1.16 1.29 145,103
TGL 9.14 9.4 8.16 8.7 8,001
THALL 89.99 90 85.51 85.99 6,881
THCCL 15 15.2 15.2 15.2 1,000
TREET 49.85 49.2 47.41 48.31 15,610
TRG 1.89 1.9 1.79 1.81 327,813
TRIPF 187.99 186.75 182 184.79 1,155
TSBL 1.25 1.5 1.5 1.25 300
TSMF 1 1.38 0.86 1 16
TSPL 0.75 0.75 0.75 0.75 3,000
UBL 56.59 57.45 56 56.29 281,475
UBL-AUG 57.13 0 0 56.79 0
UBL-AUGB 55.63 55.63 55.63 55.29 0
UBL-CAUG 57.1 0 0 56.77 0
UBL-COCT 58.8 0 0 58.44 0
UBL-CSEP 58.05 0 0 57.7 0
UBLTFC2 87.05 0 0 87.05 0
UBLTFC3 101.4667 0 0 101.4667 0
UBLTFC4 98.75 0 0 98.75 0
ULEVER 5942.35 6149 5950 6004.42 115
UNIC 4.5 4.5 4.5 4.5 205
UPFL 1607.6 1682 1528 1607.6 2
UVIC 1.61 1.8 1.7 1.72 11,251
WAHN 34 34.05 34 34.04 1,205
WTCL 1.75 1.73 1.62 1.7 164,934
WTL 1.53 1.56 1.4 1.41 160,413
YOUW 1.11 1.5 0.37 1.05 502
ZAHT 6.68 6.5 6.5 6.5 2,000
ZIL 52.73 50.5 50.1 50.1 1,698

Share/Bookmark

No comments:

Post a Comment