Friday, August 12, 2011

KSE EOD Daily Share Price Data - 12/08/2011

SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 2.2 2.49 2.06 2.08 5,001
ABL 60 61.99 60.99 61.3 15,111
ABL-CAUG 62.92 0 0 61.68 0
ABL-COCT 64.79 0 0 63.53 0
ABL-CSEP 63.96 0 0 62.71 0
ABOT 94.75 96 94.4 95.05 3,004
ACPL 42 42.98 41.15 41.74 109,632
ADMM 24.6 23.51 23.51 24.6 1
ADOS 8.01 8.99 8.99 8.99 500
AGL 19.25 18.36 18.25 18.25 3,540
AGTL 197.68 204 201.02 203.95 1,685
AHCL 24.41 24.95 24.41 24.59 629,754
AHI 17.1 18 17.25 17.25 200,500
AHL 14.42 14.7 14.1 14.39 7,942
AICL 48.17 50.57 48.2 50.04 387,250
AICL-CAUG 48.49 0 0 50.35 0
AICL-COCT 49.93 0 0 51.86 0
AICL-CSEP 49.29 0 0 51.19 0
AKBL 9.92 10.2 9.82 10.02 93,740
AKBL-CAUG 9.99 0 0 10.08 0
AKBL-COCT 10.28 0 0 10.38 0
AKBL-CSEP 10.15 0 0 10.25 0
AKDCL 28.5 29.92 29.69 29.87 800
ALNRS 41 40.5 40.02 41 300
ALTN 6.05 7.05 7.05 7.05 20,000
AMTEX 2.08 2.17 2.02 2.11 217,728
AMZV 0.37 0.37 0.34 0.37 10,501
ANL 4.85 5.12 4.95 4.98 2,462,031
ANL-CAUG 4.88 0 0 5.01 0
ANL-COCT 5.03 0 0 5.16 0
ANL-CSEP 4.96 0 0 5.09 0
ANLTFC2 94 0 0 94 0
APL 353.83 365 356.9 358.84 156,553
ATBA 234.74 235.99 233.1 233.57 1,395
ATFF 6.15 6.9 5.61 5.65 1,200
ATIL 28.1 28.31 28.28 28.31 2,683
ATLH 118.01 120 119 119.93 351
ATRL 110.62 115.09 111.46 112.52 1,009,242
ATRL-AUG 111.28 115.1 112.01 112.77 281,500
BAFL 10.2 10.55 10.15 10.35 1,811,948
BAHL 28 28.45 27.8 27.94 101,948
BAHL-CAUG 28.19 0 0 28.11 0
BAHL-COCT 29.03 0 0 28.96 0
BAHL-CSEP 28.65 0 0 28.58 0
BAHLTFC 90.7795 0 0 90.7795 0
BAHLTFC2 103.96 100 100 103.96 100
BAPL 7.54 7.99 7.95 7.99 3,000
BATA 654.07 686.77 650 652.92 39
BERG 12.62 12.4 12 12.35 14,221
BGL 1.49 1.26 1.26 1.49 100
BIPL 3.55 3.6 3.5 3.5 13,421
BNWM 14.45 14.5 14.5 14.5 500
BOC 102.35 102.45 97.62 98.75 2,326
BOK 4.1 4.67 4.03 4.1 1,305
BOP 5.74 5.97 5.74 5.77 462,675
BRR 2.05 2.68 2.17 2.17 902
BYCO 7.39 8.05 7.55 7.6 929,299
CENI 7.27 7.44 7 7.4 3,102
CEPB 15.85 16.19 15.95 16 1,922
CHAS 9.9 10 10 10 500
CHBL 1.21 1.38 1.38 1.38 2,274
CHCC 7.38 8.29 7.6 7.89 7,502
CJPL 1.13 0.79 0.6 1.13 2
CML 1.5 1.99 0.8 1.4 5,020
COLG 736.94 764.1 764 736.94 6
CPAL 1.51 1.74 1.74 1.51 8
CPL 144.54 144.5 142.7 144.29 9,710
CPPL 41.71 43 41.6 41.9 19,946
CSAP 25.24 25.4 25.05 25.37 1,001
CSM 0.48 0.53 0.53 0.53 500
CSMD 10.5 11.44 11.44 10.5 100
CSUML 2 2.25 1.7 2.2 15,001
CWSM 1.3 1.47 1.1 1.3 2
DAWH 43.38 43.69 42.12 42.51 92,576
DCH 1.73 1.7 1.61 1.65 2,102
DCL 1.36 1.38 1.3 1.33 75,805
DEL 1.43 1.45 1.03 1.43 2
DFML 2.15 2.35 2.02 2.1 36,079
DFSM 2 2.35 1.4 2 8
DGKC 20.74 21.45 20.8 20.98 1,913,787
DGKC-AUG 20.92 21.6 20.93 21.11 287,500
DGKC-CAUG 20.88 0 0 21.11 0
DGKC-COCT 21.5 0 0 21.74 0
DGKC-CSEP 21.22 0 0 21.46 0
DLL 26.9 27.9 27 26.9 30
DOL 5.28 5.4 5.21 5.25 117,715
DSFL 1.89 1.98 1.88 1.93 116,860
DSIL 0.91 0.99 0.87 0.95 6,534
DSL 2 2.19 1.97 2.01 230,613
DWAE 1.3 1.27 1.1 1.16 16,102
DWSM 2.1 2.1 2.01 2.01 2,000
ECOP 1.4 1.48 1.3 1.4 5,903
EFLTFC 100.6 0 0 100.6 0
EFOODS 24.92 25.5 24.8 24.96 124,322
EFUG 31.68 32.37 31.1 31.97 585
EFUL 66.01 69.3 66.25 66.9 51,347
EMCO 1.6 1.9 1.9 1.6 1
ENGRO 135.77 139.4 131.4 132.08 2,523,969
ENGRO-AUG 136.36 140 132 132.72 953,000
ENGRO-CAUG 136.67 0 0 132.9 0
ENGRO-COCT 140.74 0 0 136.89 0
ENGRO-CSEP 138.93 0 0 135.12 0
ENGROTFC 99.2352 0 0 99.2352 0
EPCL 8.49 8.7 8.21 8.26 200,669
EPCL-CAUG 8.55 0 0 8.31 0
EPCL-COCT 8.8 0 0 8.56 0
EPCL-CSEP 8.69 0 0 8.45 0
EXIDE 187.3 186.5 182.01 184.28 859
FABL 9.31 9.73 9.35 9.36 9,484
FANM 3.6 3.6 3.6 3.6 10,000
FATIMA 15.43 15.75 15.38 15.6 1,761,273
FCCL 3.36 3.47 3.32 3.4 71,887
FCIBL 5.01 5.25 5.25 5.25 984
FCONM 1.25 1.84 1.84 1.25 2
FCSC 2 2.34 2 2.11 71,964
FDIBL 1.35 1.4 1.4 1.4 5,000
FDMF 2.23 2.39 2.39 2.23 2
FECM 2.7 3.15 3.15 2.7 290
FECTC 3.88 4.7 4.7 3.88 5
FEM 1.16 1.2 1.15 1.15 1,510
FEROZ 92.71 93 90.1 90.11 302
FFBL 46.91 47.49 46.85 47.19 2,818,084
FFBL-AUG 47.05 47.55 47.05 47.37 473,500
FFBL-CAUG 47.22 0 0 47.48 0
FFBL-COCT 48.63 0 0 48.91 0
FFBL-CSEP 48 0 0 48.27 0
FFC 154.93 157.4 154.16 155.18 1,452,393
FFC-AUG 155.45 157.5 154.7 155.21 109,000
FFC-CAUG 155.96 0 0 156.15 0
FFC-COCT 160.6 0 0 160.83 0
FFC-CSEP 158.54 0 0 158.75 0
FFLM 1.15 1.99 1.35 1.36 505
FHAM 8 8.05 8 8 33,441
FHBM 6.98 7.25 7 7.01 2,100
FLYNG 1.1 1.14 1.11 1.12 2,895
FNEL 2 2 1.8 2 1,201
FPRM 11 12 12 11 100
FRCL 2.25 1.9 1.9 2.25 1
FUDLM 6.5 6.9 6.88 6.9 4,500
GADT 54.98 56.7 56.7 56.7 500
GAEL 0.6 0.46 0.46 0.46 1,000
GAIL 3.45 3.15 3.15 3.37 3,000
GASF 3.39 3.45 3.37 3.41 81,143
GENP 0.46 0.41 0.4 0.41 7,500
GGL 10.97 11.35 10.9 10.93 110,649
GHGL 51.54 54 53.95 53.97 4,190
GHNI 6.25 6.75 5.73 6.25 2
GHNL 2.85 2.98 2.41 2.44 2,802
GLAXO 71.51 71.5 70.62 71.44 10,346
GRAYS 39.76 41.7 41.7 39.76 5
GRYL 3 4 2.1 3 2
GSPM 7.25 7.6 7.25 7.6 1,010
GWLC 4.89 5 4.75 4.89 30
HABSM 25.67 26.5 25.52 25.98 34,482
HADC 0.43 0.43 0.43 0.43 1,988
HAEL 9.98 9.8571 9 9.8571 420
HATM 3 3.9 3.9 3.9 1,500
HBL 117.21 122.9 117.01 121.01 135,852
HBL-CAUG 117.99 0 0 121.76 0
HBL-COCT 121.5 0 0 125.41 0
HBL-CSEP 119.94 0 0 123.79 0
HCAR 9.71 10.45 9.5 9.6 2,102
HICL 10.9 11.19 11.19 10.9 6
HINO 98.49 103 93.57 93.59 406
HINOON 26.36 27.55 27 27.55 5,458
HIRAT 3.39 3.42 3.31 3.31 6,100
HMB 17.5 17.89 17.34 17.45 9,780
HSPI 9.2 10.2 9.35 9.37 3,969
HUBC 38.04 38.62 37.95 38.55 1,163,540
HUBC-AUG 38.31 0 0 38.81 0
HUBC-CAUG 38.29 0 0 38.79 0
HUBC-COCT 39.43 0 0 39.95 0
HUBC-CSEP 38.93 0 0 39.44 0
HUSI 2.4 3.4 3.1 2.4 105
HWQS 11.7 12.65 12.65 11.7 1
IBFL 29.94 30.5 28.45 29.43 28,125
IBLHL 9.01 9.5 9.5 9.01 301
ICI 140.35 143 140.75 141.31 36,866
ICI-CAUG 141.28 0 0 142.19 0
ICI-COCT 145.49 0 0 146.45 0
ICI-CSEP 143.62 0 0 144.56 0
ICIBL 0.29 0.35 0.25 0.28 1,091
IDRT 4.7 4.65 4.65 4.65 2,000
IDSM 3.5 3.5 3.4 3.5 5,500
IGIBL 1.3 1.45 1.4 1.3 4
IGIIL 71 72 71 71 1,040
INDU 204.99 210 205 210 1,405
INIL 44.37 45 44 44.25 8,551
ISL 12.35 13.25 12.7 12.97 22,465
JDMT 11.15 11 10.2 11 509
JDWS 80 81.99 79 79.44 898
JDWSR1 7.86 8.86 7 8.86 3,973
JKSM 6.35 6.9 6.9 6.35 1
JOVC 2.22 2.39 2.17 2.24 75,319
JPGL 1.1 1.1 1.1 1.1 2
JSBL 1.95 2 1.91 1.93 14,522
JSCL 6.03 6.25 6.01 6.06 2,594,590
JSGCL 17.11 18 17.01 17.11 201
JSGF 5.5 5.95 5.95 5.95 774
JSIL 4.09 4.3 3.84 4.06 8,302
JSVFL 5.15 5.1 4.92 4.98 6,993
KAPCO 40.81 41.15 40.5 40.67 125,985
KAPCO-CAUG 41.08 0 0 40.92 0
KAPCO-COCT 42.3 0 0 42.15 0
KAPCO-CSEP 41.76 0 0 41.6 0
KASBB 1.21 1.35 1.2 1.21 19,664
KASBSL 2.51 3.24 2.85 2.92 1,002
KESC 1.94 2 1.9 1.96 66,951
KML 1 1.74 1.74 1 1
KOHC 5.25 5.6 5.6 5.25 1
KOHE 17.25 18.06 18.06 17.25 100
KOHP 2.75 3.7 3.7 2.75 1
KOHS 2.03 2.49 2.01 2.25 7,180
KOIL 1 1.08 0.99 1 1,011
KOSM 1.25 1.3 1.3 1.3 1,000
KSTM 1.45 1.5 1.4 1.45 4,000
KTML 2.68 2.79 2.78 2.68 101
LOTPTA 10.77 11.1 10.73 10.79 2,051,828
LPCL 2.29 2.45 2.35 2.41 29,509
LUCK 72.45 73.49 72.5 72.87 1,505,518
LUCK-AUG 72.96 73.99 72.9 73.15 88,500
LUCK-CAUG 72.93 0 0 73.32 0
LUCK-COCT 75.1 0 0 75.52 0
LUCK-CSEP 74.14 0 0 74.55 0
MACFL 10.14 10.48 9.15 9.5 7,750
MARI 90.98 91.5 90.09 90.11 5,375
MBF 10 10.45 10 10 315
MCB 174.67 179.94 175.15 176.15 454,947
MCB-AUG 174.79 179.5 175.5 176.85 136,500
MCB-CAUG 175.83 0 0 177.25 0
MCB-COCT 181.07 0 0 182.56 0
MCB-CSEP 178.74 0 0 180.2 0
MEBL 19.78 20.15 19.35 20.07 56,461
MIRKS 48.83 50.5 50 50.1 500
MLCF 2 2 1.95 1.97 85,627
MODAM 0.99 0.9 0.9 0.99 100
MQTM 8.1 8.25 8.25 8.25 2,000
MRNS 52.2 54.81 54.39 52.2 260
MSOT 17.8 18.8 18.75 18.8 2,200
MTL 571.39 598.99 555.01 560.17 93,571
MWMP 0.8 1.1 1.1 0.8 1
MZSM 2.2 2.45 2.1 2.44 501
NATF 60.22 63.22 58 59.62 820
NATM 65.34 68.6 68.6 68.6 0
NBP 45.11 46.75 45.75 46.03 3,464,359
NBP-AUG 45.31 46.85 46 46.32 671,500
NBP-CAUG 45.41 0 0 46.32 0
NBP-COCT 46.76 0 0 47.71 0
NBP-CSEP 46.16 0 0 47.09 0
NCL 16.73 17.73 16.73 17.58 853,206
NCL-CAUG 16.84 0 0 17.69 0
NCL-COCT 17.34 0 0 18.22 0
NCL-CSEP 17.12 0 0 17.98 0
NCPL 12.84 13.75 12.89 13.62 768,980
NESTLE 3951.05 4070 3770 3846.63 29
NETSOL 15.64 16.4 15.85 16.12 241,183
NETSOL-CAUG 15.74 0 0 16.22 0
NETSOL-COCT 16.21 0 0 16.71 0
NETSOL-CSEP 16 0 0 16.49 0
NIB 1.39 1.42 1.35 1.39 412,559
NIBTFC 96.35 0 0 96.35 0
NICL 2.8 2.87 2.78 2.8 26,090
NJICL 58.69 59.49 55.77 55.8 1,849
NJLIC 55.87 55.72 53.08 53.08 5,640
NMBL 2.8 2.99 2.55 2.63 20,002
NML 41.26 43.32 41.7 43.32 2,525,256
NML-AUG 41.43 43.5 42 43.48 561,500
NML-CAUG 41.53 0 0 43.59 0
NML-COCT 42.77 0 0 44.9 0
NML-CSEP 42.22 0 0 44.32 0
NOPK 19.31 18.41 18.41 19.31 1
NPL 14.59 15.59 14.8 15.42 2,607,264
NPL-CAUG 14.69 0 0 15.52 0
NPL-COCT 15.12 0 0 15.98 0
NPL-CSEP 14.93 0 0 15.77 0
NRL 349.06 359 352.5 354.08 179,680
NSB10Y1 100 0 0 100 0
NSB3Y1 100.8071 0 0 100.8071 0
NSRM 16 15.5 15.5 16 5
OGDC 127.88 130.4 127 127.12 523,094
OGDC-CAUG 128.73 0 0 127.91 0
OGDC-COCT 132.56 0 0 131.75 0
OGDC-CSEP 130.86 0 0 130.04 0
OLPL 4.5 4.94 4.3 4.75 18,011
PACE 1.76 1.8 1.74 1.78 181,250
PAEL 5.41 5.7 5.4 5.6 29,993
PAKD 27.02 27.99 26.1 27.02 400
PAKMI 1 1.29 1.29 1 2
PAKRI 15.13 15.65 14.81 15.27 477,933
PAKRI-CAUG 15.23 0 0 15.37 0
PAKRI-COCT 15.68 0 0 15.83 0
PAKRI-CSEP 15.48 0 0 15.62 0
PAKT 87 85 84 84.01 1,801
PASL 1.23 1.28 1.17 1.24 7,553
PCAL 44.47 43 42.25 42.81 1,062
PECO 48.95 50 49.99 48.95 3
PEF 7.36 7.16 7.05 7.15 5,000
PGF 13.13 13.4 12.65 12.73 15,804
PIAA 1.9 1.95 1.82 1.86 10,534
PICT 74.53 76.88 73.01 74 35,105
PIF 5.71 5.7 5.6 5.6 7,753
PINL 7.55 7.74 7.7 7.7 4,499
PIOC 3.86 4.49 3.65 3.66 4,002
PKGI 5 4.8 4.8 4.8 550
PKGP 18.77 19.77 18.81 19.77 6,983,393
PMTFC6 95.5987 0 0 95.6107 0
PNGRS 3.15 3.6 3.6 3.15 89
PNSC 20 21 20.1 20 2
POL 343.27 353.49 345.54 348.34 2,034,390
POL-AUG 344.39 354.01 346.6 349.17 681,000
POL-CAUG 345.56 0 0 350.51 0
POL-COCT 355.84 0 0 361.02 0
POL-CSEP 351.27 0 0 356.35 0
PPL 201.47 204 199.7 200.35 520,024
PPL-AUG 201.92 204.5 200.05 200.96 67,500
PPL-CAUG 202.81 0 0 201.6 0
PPL-COCT 208.85 0 0 207.64 0
PPL-CSEP 206.17 0 0 204.96 0
PRL 63.86 65.9 64.2 64.54 5,323
PSMC 66.05 66.5 64.5 64.59 22,002
PSO 225.83 235 227 229.81 668,296
PTC 11.4 11.6 11.4 11.42 794,844
PTC-AUG 11.49 11.6 11.4 11.4 25,000
PTC-CAUG 11.48 0 0 11.49 0
PTC-COCT 11.82 0 0 11.84 0
PTC-CSEP 11.67 0 0 11.68 0
PTEC 2.71 3.1 2.68 2.68 1,010
QUICE 5 5.4 5.4 5 400
RAVT 0.87 0.99 0.78 0.88 118,764
REWM 9.9 10.9 10.9 10.9 2,850
RMPL 2701.68 2720 2568 2609.8 12
RUPL 34.45 35.9 35.8 34.45 110
SAIF 4.95 5.39 5 5.3 1,002
SALT 64.64 65.33 65.33 64.64 10
SAPL 154 158.89 157 154 15
SAZEW 22.02 22.95 22.9 22.02 4
SBL 1.59 1.65 1.52 1.64 4,911
SCBPL 7.23 7.5 7.12 7.5 1,701
SCLL 2.1 2.6 2.6 2.1 2
SCM 10.1 10.54 10.54 10.1 100
SEL 18.39 17.41 17.4 18.39 2
SEPCO 1.12 1.2 1.12 1.15 26,116
SEPL 41.74 42.9 41.25 41.71 8,460
SFWF 8.63 7.65 7.65 8.63 10
SGML 4.8 5.76 5.7 4.8 2
SHCM 15 14 14 14 1,200
SHEL 217.53 222 215 216 2,862
SHSML 10.75 10.8 10.8 10.75 300
SIBL 1.3 1.63 1.6 1.62 2,000
SIEM 916 939 939 916 1
SILK 2.21 2.29 2.1 2.13 179,967
SING 14.78 15.78 15.78 14.78 1
SITC 88.25 91.8 88 88 1,276
SJTM 1.5 0.9 0.9 0.9 3,001
SKRS 2.9 2.41 2.4 2.41 10,000
SLCL 3.1 2.97 2.97 2.97 1,000
SLYT 5.92 6 5.1 5.56 2,002
SMBL 2.77 2.93 2.76 2.84 62,897
SMCPL 4.4 4.89 4.89 4.4 15
SMTM 4.26 5 5 4.26 1
SNAI 34.4 35 35 35 500
SNBL 4 4.4 4.18 4.28 51,895
SNGP 17.9 18.2 17.75 17.8 11,603
SNGP-CAUG 18.02 0 0 17.91 0
SNGP-COCT 18.56 0 0 18.45 0
SNGP-CSEP 18.32 0 0 18.21 0
SPL 14.84 15.1 14.51 14.62 24,432
SRSM 3.85 3.9 3.9 3.9 5,000
SRVI 182.05 187 177.01 181.83 304
SSGC 20.5 20.79 19.51 20.3 12,147
STCL 7.49 7.11 6.99 7 34,000
TELE 1.32 1.44 1.3 1.35 149,515
TGL 8.9 9.08 8.85 9 3,474
THALL 88.86 91.5 89.25 90.63 5,151
THCCL 15.95 15.75 15.75 15.75 1,000
TREET 49.57 50.1 49.5 49.55 3,162
TRG 1.86 1.97 1.9 1.95 115,865
TRIBL 1.01 1.25 1.25 1.01 11
TRIPF 186.29 186 182.3 184.96 504
UBL 57.99 58.95 58.15 58.53 20,671
UBL-AUG 57.7 58.65 58.2 58.2 702,000
UBL-AUGB 56.9 56.88 56.88 56.88 700,000
UBL-CAUG 58.38 0 0 58.89 0
UBL-COCT 60.11 0 0 60.66 0
UBL-CSEP 59.34 0 0 59.88 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 5887.98 5900 5600 5626.49 74
UNIM 0.35 0.8 0.8 0.8 500
UPFL 1674.04 1756.95 1756.95 1674.04 1
WAHN 33.52 34.99 34.2 34.25 1,101
WTCL 1.75 1.85 1.63 1.79 16,642
WTL 1.44 1.5 1.43 1.48 72,062
WYETH 931 885 885 885 50
YOUW 1.05 1.17 1.07 1.07 4,550
ZIL 47.99 47 45.6 46.39 1,596
ZTL 2.5 2.2 2.2 2.5 1

Share/Bookmark

No comments:

Post a Comment