Thursday, August 11, 2011

KSE EOD Daily Share Price Data - 11/08/2011

SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
ABL 62.18 62.75 61.5 62.5 359,122
ABL-CAUG 62.68 0 0 62.92 0
ABL-COCT 64.54 0 0 64.79 0
ABL-CSEP 63.71 0 0 63.96 0
ABOT 92 95 93 94.75 2,535
ACPL 42.54 42 41.56 42 2,004
ADMM 25.86 24.6 24.6 24.6 1,000
AGIC 8.35 8.35 7.5 8.35 2,518
AGIL 67.99 67.99 67.9 67.99 405
AGL 19 19.9 18.05 19.25 5,023
AGTL 197.68 203.03 199.5 197.68 62
AHCL 23.64 24.65 22.91 24.41 1,865,017
AHI 18.03 18 17.1 17.1 1,616
AHL 14.2 14.5 13.63 14.42 40,818
AICL 48.58 48.97 47.05 48.17 39,848
AICL-CAUG 48.97 0 0 48.49 0
AICL-COCT 50.42 0 0 49.93 0
AICL-CSEP 49.78 0 0 49.29 0
AKBL 9.96 9.98 9.52 9.92 52,876
AKBL-CAUG 10.04 0 0 9.99 0
AKBL-COCT 10.34 0 0 10.28 0
AKBL-CSEP 10.21 0 0 10.15 0
AKDCL 29.86 30.95 28.41 28.5 1,800
AKGL 4 4 4 4 100
ALNRS 41 40.02 40.02 41 200
ALTN 6.0455 7.04 7.04 6.05 100
AMTEX 2.09 2.15 1.96 2.08 352,290
AMZV 0.37 0.43 0.3 0.37 9,610
ANL 4.9 4.9 4.65 4.85 1,903,895
ANL-CAUG 4.94 0 0 4.88 0
ANL-COCT 5.09 0 0 5.03 0
ANL-CSEP 5.02 0 0 4.96 0
ANLTFC2 94 0 0 94 0
APL 337.16 354.01 335 353.83 113,298
ATBA 232.69 235 226 234.74 1,043
ATIL 28.7 28.5 28.1 28.1 5,400
ATLH 118.1 120 116.95 118.01 4,024
ATRL 109.8 111.75 105.8 110.62 1,322,750
ATRL-AUG 110.54 112.34 106.01 111.28 467,500
AZAMT 2.3 2.5 2.5 2.3 1
BAFL 10.28 10.3 10.07 10.2 478,157
BAHL 28.15 28.2 27.5 28 35,917
BAHL-CAUG 28.38 0 0 28.19 0
BAHL-COCT 29.22 0 0 29.03 0
BAHL-CSEP 28.84 0 0 28.65 0
BAHLTFC 90.7795 0 0 90.7795 0
BAHLTFC2 103.96 0 0 103.96 0
BAPL 7.54 6.66 6.66 7.54 50
BATA 654.07 684.99 684.99 654.07 1
BERG 12.62 13 12.12 12.62 56
BGL 1.49 1.5 1.5 1.49 100
BIFO 52.93 51.52 51.52 52.93 10
BIPL 3.25 3.55 3.4 3.55 42,544
BNWM 14.45 15 13.61 14.45 2
BOK 4.1 4.61 4 4.1 273
BOP 5.83 5.8 5.65 5.74 532,748
BPL 20.51 21.51 21.51 20.51 1
BROT 0.25 0.4 0.4 0.25 2
BRR 2.2 2.6 2.05 2.05 2,002
BTL 97.07 101 92.22 97.07 3
BYCO 7.42 7.45 7.14 7.39 493,886
CENI 7.27 7.45 7.45 7.27 100
CEPB 15.57 15.9 15.5 15.85 7,919
CHAS 10 9.9 9.9 9.9 500
CHBL 1.3 1.35 1.21 1.21 3,001
CHCC 7.9 8.5 7.25 7.38 4,950
CICL 48.85 50 49.4 49.8 1,880
CJPL 1.13 1.25 0.5 1.13 96
CLOV 64.04 64 64 64 500
CML 1.5 2.48 1.45 1.5 8
COLG 737.47 770 716 736.94 63
COST 3.3 3.2964 3.2964 3.2964 0
CPL 144.54 144 144 144.54 1
CPMFI 2.91 3 3 2.91 1
CPPL 41.71 41.9 41.5 41.71 140
CSAP 25.02 25.25 24.6 25.24 3,441
CSM 0.49 0.5 0.39 0.48 8,506
CSUML 2 3 1.89 2 3
DAWH 42.89 44 41.5 43.38 81,998
DBCI 1.92 2.2 2.03 1.92 30
DCH 1.7 1.79 1.71 1.73 12,500
DCL 1.41 1.39 1.26 1.36 50,580
DEL 0.8 1.45 1.3 1.43 1,159
DFML 2.18 2.18 2.06 2.15 50,573
DFSM 2 1.55 1.41 2 2
DGKC 20.81 21 20.3 20.74 1,438,967
DGKC-AUG 20.94 21.05 20.52 20.92 177,000
DGKC-CAUG 20.98 0 0 20.88 0
DGKC-COCT 21.6 0 0 21.5 0
DGKC-CSEP 21.32 0 0 21.22 0
DKTM 1.99 2.09 2.09 2.09 1,000
DLL 26.9 28.24 27.74 26.9 2
DMTM 3.01 4 4 3.01 10
DOL 5.24 5.35 5.05 5.28 66,527
DSFL 1.85 1.9 1.83 1.89 115,974
DSIL 1 1.09 0.88 0.91 62,338
DSL 2 2.1 1.83 2 19,804
DWAE 1.02 1.34 1.29 1.3 501
DWSM 2 2.1 2.1 2.1 3,000
DYNO 9.9 10.4 10.4 9.9 69
ECOP 1.4 1.45 1.45 1.4 1
EFLTFC 100.6 0 0 100.6 0
EFOODS 24.71 25 23.5 24.92 139,833
EFUG 31.37 31.8 30.5 31.68 1,769
ENGRO 129.57 136.04 125.5 135.77 2,616,765
ENGRO-AUG 130.17 136.67 126.5 136.36 778,000
ENGRO-CAUG 130.61 0 0 136.67 0
ENGRO-COCT 134.48 0 0 140.74 0
ENGRO-CSEP 132.76 0 0 138.93 0
ENGROTFC 99.2042 99.3 99.3 99.2352 4,000
EPCL 8.42 8.5 8.01 8.49 114,866
EPCL-CAUG 8.49 0 0 8.55 0
EPCL-COCT 8.74 0 0 8.8 0
EPCL-CSEP 8.63 0 0 8.69 0
EXIDE 184.92 192.85 184 187.3 274
FABL 9.54 9.75 9.2 9.31 62,973
FANM 4 4.2 3.5 3.6 32,100
FATIMA 15.5 15.65 15 15.43 1,426,902
FCCL 3.46 3.49 3.34 3.36 205,233
FCIBL 5 5.01 4.02 5.01 9,501
FCONM 1.25 1.89 1.5 1.25 6
FCSC 2.08 2.03 2 2 18,233
FDIBL 1.16 1.35 1.22 1.35 5,016
FECM 2.7 3.09 2.7 2.7 292
FEM 1.01 1.23 1.05 1.16 1,401
FEROZ 92.71 94.4 90.5 92.71 55
FFBL 46.3 47 45.5 46.91 4,605,343
FFBL-AUG 46.56 47.15 45.77 47.05 485,500
FFBL-CAUG 46.67 0 0 47.22 0
FFBL-COCT 48.05 0 0 48.63 0
FFBL-CSEP 47.44 0 0 48 0
FFC 155 155.44 152.55 154.93 1,088,277
FFC-AUG 155.68 155.68 153 155.45 229,500
FFC-CAUG 156.25 0 0 155.96 0
FFC-COCT 160.87 0 0 160.6 0
FFC-CSEP 158.82 0 0 158.54 0
FFLM 1.15 1.59 1.59 1.15 2
FHAM 7.91 8.05 8 8 45,060
FHBM 6.61 6.98 6.98 6.98 2,500
FLYNG 1.12 1.12 1.06 1.1 37,560
FML 13.02 14 14 13.02 138
FNEL 2 2.24 1.52 2 8
FPJM 0.53 1.1 0.74 0.53 20
FRCL 2.25 1.92 1.92 2.25 1
GADT 53.32 54.98 54.98 54.98 500
GAIL 3.45 3.7 3.11 3.45 3
GASF 3.27 3.4 3.18 3.39 123,085
GATI 51.43 53.91 53.5 53.9 570
GFIL 4.22 5.22 4.61 4.61 3,219
GGL 10.87 11.15 10.6 10.97 22,451
GHGL 51.54 52.01 52 51.54 145
GHNI 6.25 6.9 5.62 6.25 3
GHNL 2.75 2.85 2.85 2.85 2,000
GLAXO 70.45 73.5 69.11 71.51 98,221
GLPL 57 54.15 54.15 54.15 0
GTYR 22.11 22.49 22 22 7,106
GWLC 4.89 5.19 4.97 4.89 37
HABSM 25.37 26.2 25 25.67 53,245
HADC 0.43 0.54 0.54 0.43 1
HAEL 9.98 9.7 9.7 9.98 270
HATM 2 3 3 3 500
HBL 117.14 118 116.5 117.21 17,440
HBL-CAUG 118.08 0 0 117.99 0
HBL-COCT 121.58 0 0 121.5 0
HBL-CSEP 120.02 0 0 119.94 0
HCAR 9.5 9.85 9 9.71 2,305
HICL 10.9 10.99 10.22 10.9 179
HINO 98.49 100 93.57 98.49 2
HINOON 27.13 26.7 26.36 26.36 1,550
HIRAT 3.35 3.4 3.39 3.39 1,000
HMB 17.5 17.5 17.48 17.5 6,210
HSPI 9.12 9.6 9.05 9.2 15,305
HUBC 38.26 38.2 37.4 38.04 413,361
HUBC-AUG 38.16 0 0 38.31 0
HUBC-CAUG 38.57 0 0 38.29 0
HUBC-COCT 39.71 0 0 39.43 0
HUBC-CSEP 39.2 0 0 38.93 0
HUMNL 11.64 12.24 11.8 11.8 3,548
HWQS 11.7 12.65 12.65 11.7 1
IBFL 29 30.32 28.01 29.94 54,506
IBLHL 9.01 9.48 9.48 9.01 1
ICI 136.62 142.5 133.6 140.35 81,149
ICI-CAUG 137.72 0 0 141.28 0
ICI-COCT 141.79 0 0 145.49 0
ICI-CSEP 139.98 0 0 143.62 0
ICIBL 0.24 0.38 0.25 0.29 10,550
IDRT 4.7 4.7 4.7 4.7 500
IDSM 3.42 3.5 3.5 3.5 7,085
IFSL 7 7 6.12 7 1,000
IGIBL 1.29 1.37 1.08 1.3 10,003
IGIIL 71 71 70 71 503,631
INDU 198.4 207.99 200 204.99 550
INIL 44.99 46.9 42.75 44.37 46,630
ISL 12.35 12.99 12.3 12.35 111
JDMT 11.15 11.15 11.15 11.15 31
JDWS 78.85 81.4 78.1 80 5,458
JDWSR1 8.86 7.86 7.86 7.86 4,443
JKSM 6.35 6.45 6.45 6.35 1
JOVC 2.19 2.29 2.15 2.22 129,135
JPGL 1.09 1.1 1.01 1.1 19,003
JSBL 1.95 2 1.9 1.95 9,755
JSCL 5.96 6.1 5.68 6.03 2,124,480
JSGF 5.5 5.19 5.19 5.5 226
JSIL 4.14 4.5 3.86 4.09 4,768
JSVFL 5.07 5.75 4.9 5.15 5,334
KAPCO 40.99 41 40 40.81 662,861
KAPCO-CAUG 41.32 0 0 41.08 0
KAPCO-COCT 42.54 0 0 42.3 0
KAPCO-CSEP 42 0 0 41.76 0
KASBB 1.22 1.38 1.17 1.21 21,039
KASBSL 3.15 3.35 2.5 2.51 1,024
KESC 1.98 1.97 1.88 1.94 86,369
KOHC 5.13 5.35 5.01 5.25 1,568
KOHE 17.25 18.1 18.1 17.25 1
KOHS 2.56 2.1 2.02 2.03 1,000
KOIL 0.98 1 1 1 10,001
KOSM 1.25 1.3 1.3 1.25 2
KSBP 32.44 32.69 30.83 32.44 3
KTML 2.68 2.85 2.31 2.68 55,760
LOTPTA 10.73 10.99 10.4 10.77 4,171,088
LPCL 2.44 2.48 2.2 2.29 385,604
LUCK 71.94 73.25 70.71 72.45 2,526,802
LUCK-AUG 72.25 73.4 70.65 72.96 68,500
LUCK-CAUG 72.52 0 0 72.93 0
LUCK-COCT 74.66 0 0 75.1 0
LUCK-CSEP 73.71 0 0 74.14 0
MACFL 10.14 10.5 10.5 10.14 5
MARI 90.19 91 89.5 90.98 28,940
MBF 10 10 9.9 10 46,000
MCB 173.53 175.25 169 174.67 628,236
MCB-AUG 174.89 175.5 169.25 174.79 615,500
MCB-CAUG 174.93 0 0 175.83 0
MCB-COCT 180.1 0 0 181.07 0
MCB-CSEP 177.8 0 0 178.74 0
MEBL 19.51 20.5 19.2 19.78 6,828
MERIT 27 26 26 27 200
MIRKS 50.36 50 48.5 48.83 3,000
MLCF 2 2.01 1.9 2 142,661
MOON 7 6.66 6.66 7 25
MQTM 9.1 8.1 8.1 8.1 1,500
MRNS 52.2 53.49 53.48 52.2 360
MTL 544.19 571.39 535 571.39 28,835
MUBT 1 1.49 1 1 102
MUKT 0.47 0.69 0.69 0.47 10
MZSM 2.13 2.2 2.2 2.2 2,011
NATM 62.23 65.34 65.34 65.34 0
NBP 45.53 45.39 43.86 45.11 3,624,070
NBP-AUG 45.85 45.6 44 45.31 772,500
NBP-CAUG 45.9 0 0 45.41 0
NBP-COCT 47.25 0 0 46.76 0
NBP-CSEP 46.65 0 0 46.16 0
NCL 16.31 16.8 15.62 16.73 256,312
NCL-CAUG 16.44 0 0 16.84 0
NCL-COCT 16.93 0 0 17.34 0
NCL-CSEP 16.71 0 0 17.12 0
NCPL 13.04 13.05 12.7 12.84 601,640
NESTLE 3982.42 4100 3811 3951.05 1,139
NETSOL 16.02 15.8 15.16 15.64 437,020
NETSOL-CAUG 16.15 0 0 15.74 0
NETSOL-COCT 16.63 0 0 16.21 0
NETSOL-CSEP 16.41 0 0 16 0
NIB 1.35 1.4 1.32 1.39 355,380
NIBR 0.01 0.01 0.01 0.01 1,362,608
NIBTFC 96.35 0 0 96.35 0
NICL 2.77 2.84 2.73 2.8 54,554
NMBL 2.95 2.8 2.8 2.8 5,000
NML 40.08 41.6 38.65 41.26 2,526,789
NML-AUG 40.28 41.74 38.7 41.43 769,500
NML-CAUG 40.4 0 0 41.53 0
NML-COCT 41.6 0 0 42.77 0
NML-CSEP 41.07 0 0 42.22 0
NPL 14.7 14.8 14.35 14.59 93,290
NPL-CAUG 14.82 0 0 14.69 0
NPL-COCT 15.26 0 0 15.12 0
NPL-CSEP 15.06 0 0 14.93 0
NRL 343.72 351 337 349.06 182,568
NSB10Y1 100 0 0 100 0
NSB3Y1 100.8071 0 0 100.8071 0
OGDC 132.83 131.9 126.6 127.88 952,753
OGDC-CAUG 133.9 0 0 128.73 0
OGDC-COCT 137.86 0 0 132.56 0
OGDC-CSEP 136.1 0 0 130.86 0
OLPL 4.33 5 4.27 4.5 9,335
OLTM 0.43 0.8 0.5 0.43 4
PACE 1.75 1.8 1.61 1.76 33,113
PAEL 5.26 6.25 5.15 5.41 19,055
PAKD 27.78 27.1 27 27.02 500
PAKMI 1 1.19 1.19 1 1
PAKRI 14.49 15.4 13.75 15.13 1,257,068
PAKRI-CAUG 14.61 0 0 15.23 0
PAKRI-COCT 15.04 0 0 15.68 0
PAKRI-CSEP 14.85 0 0 15.48 0
PAKT 89.9 87 87 87 300
PASL 1.18 1.27 1.18 1.23 72,447
PCAL 46.8 46.72 44.46 44.47 1,193
PEF 7 7.38 7.19 7.36 38,520
PGF 12.34 13.25 12.34 13.13 135,263
PIAA 1.91 1.94 1.81 1.9 1,566
PICT 73.51 75.89 74.49 74.53 1,723
PIF 5.46 5.75 5.06 5.71 38,983
PIL 12.73 12.7 12.7 12.73 1
PINL 7.35 7.55 7.1 7.55 1,525
PIOC 3.95 3.99 3.66 3.86 4,956
PKGP 18.75 19 18.6 18.77 1,133,902
PMTFC6 95.5987 0 0 95.5987 0
PNSC 20 20.8 20.75 20 3
POL 339.06 345.43 331.5 343.27 1,992,713
POL-AUG 339.9 346 332.6 344.39 1,135,000
POL-CAUG 341.79 0 0 345.56 0
POL-COCT 351.9 0 0 355.84 0
POL-CSEP 347.41 0 0 351.27 0
PPL 201.07 202 196.01 201.47 639,603
PPL-AUG 202.29 202.5 198.5 201.92 185,500
PPL-CAUG 202.69 0 0 202.81 0
PPL-COCT 208.69 0 0 208.85 0
PPL-CSEP 206.02 0 0 206.17 0
PPP 41.55 41.5 41 41.47 1,250
PRL 61.33 64.39 60.5 63.86 22,519
PSMC 63.76 66.24 62.25 66.05 13,002
PSO 215.95 226.74 214 225.83 1,336,536
PSYL 19.27 20 18.27 19.27 218
PTC 11.42 11.6 11 11.4 1,210,284
PTC-AUG 11.55 11.55 11.3 11.49 27,000
PTC-CAUG 11.51 0 0 11.48 0
PTC-COCT 11.85 0 0 11.82 0
PTC-CSEP 11.7 0 0 11.67 0
QUET 38.13 40 36.4 38.13 50
QUICE 5 5.7 4.5 5 4
RAVT 0.83 0.87 0.75 0.87 546
RICL 8.99 9 9 9 162
RMPL 2701.68 2830 2740 2701.68 5
SAIF 4.88 5.55 4.95 4.95 5,005
SANE 1.95 2.89 2.85 2.85 2,205
SAPL 154 154.99 154.99 154 5
SAZEW 22.5 22.5 21.39 22.02 1,525
SBL 1.64 1.62 1.51 1.59 922
SCBPL 7.23 8 7.51 7.23 5
SCM 10.1 9.92 9.8 10.1 54
SEARL 60 60 59.9 60 5,015
SEL 18.39 18.5 18 18.39 175
SEPCO 1.18 1.2 1.07 1.12 22,019
SEPL 41.56 41.75 40.1 41.74 2,352
SGML 4.8 5.7 5.69 4.8 100
SHCI 2.268 2.39 2.39 2.39 500
SHEL 209.57 220 212 217.53 9,576
SHJS 72 75.6 75.59 72 105
SHNI 13.3591 12.36 12.36 12.36 0
SHSML 10.49 10.75 10.34 10.75 13,703
SHTM 0.35 0.55 0.55 0.35 9
SIEM 916.08 945 916 916 159
SILK 2.11 2.25 2.1 2.21 979,162
SING 14.78 15.78 15.78 14.78 14
SITC 88.25 87 87 88.25 10
SJTM 1.05 2.05 1.5 1.5 220,334
SKFL 6.1 7.05 6.4 6.5 8,000
SLYT 5.88 5.94 5.91 5.92 3,101
SMBL 2.95 2.98 2.7 2.77 119,693
SMCPL 4.4 5.3 5.3 4.4 1
SNAI 35.41 35 34.25 34.4 800
SNBL 4 4.26 3.95 4 4,484,463
SNGP 17.85 17.9 17.5 17.9 13,800
SNGP-CAUG 17.99 0 0 18.02 0
SNGP-COCT 18.53 0 0 18.56 0
SNGP-CSEP 18.29 0 0 18.32 0
SPL 14.46 14.89 14.38 14.84 63,112
SPLC 0.79 1.69 0.5 0.79 188
SRSM 3.8 4.15 3.85 3.85 3,002
SRVI 177.92 185 172.11 182.05 1,039
SSGC 19.94 20.5 20.08 20.5 135,942
SSIC 4.9 4.9 4.9 4.9 20
SSML 1.24 1.25 1.24 1.24 1,050
STCL 6.87 7.85 7.3 7.49 24,300
STJT 26.35 26.48 26.48 26.48 5,000
TELE 1.32 1.38 1.23 1.32 9
TGL 9.18 9 8.19 8.9 22,342
THALL 90.24 90.5 88.6 88.86 1,900
THCCL 15.2 15.95 15.95 15.95 700
TREET 49.18 49.7 48.81 49.57 4,169
TRG 1.91 1.96 1.85 1.86 43,131
TRIBL 1.01 1 1 1.01 207
TRIPF 185.65 187 185 186.29 245
TSMF 1 1.44 1.05 1 7
TSPL 0.75 0.68 0.68 0.68 525
UBL 57.4 58 56.4 57.99 82,005
UBL-AUG 58.25 57.7 57.7 57.7 2,000
UBL-AUGB 56.39 0 0 56.9 0
UBL-CAUG 57.86 0 0 58.38 0
UBL-COCT 59.57 0 0 60.11 0
UBL-CSEP 58.81 0 0 59.34 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 6007.42 6090 5851 5887.98 20
UVIC 1.72 1.72 1.72 1.72 1,000
WAHN 34.59 33.51 33.5 33.52 700
WTCL 1.64 1.92 1.65 1.75 291,137
WTL 1.45 1.53 1.4 1.44 821,853
WYETH 980 931 931 931 200
YOUW 1.05 1.19 1.15 1.05 200
ZIL 50.51 48.02 47.99 47.99 8,511

Share/Bookmark

No comments:

Post a Comment