Saturday, January 14, 2012

KSE companies whose share price have gone below their Yearly, Half yearly and Quarterly averages - 14/01/2012

Symbol Yearly Average 6 Monthly Average 3 Monthly Average Current Price
ASFL 4.16 4.22 3.90 2.5
ATFF 6.13 6.16 5.73 5.3
JSVFL 5.17 4.71 4.43 4.4
FDMF 2.03 1.99 1.85 1.6
GASF 3.20 3.05 2.88 2.88
PGF 12.96 12.74 12.32 12.31
PIF 5.79 5.64 5.49 5.43
MBF 9.18 9.38 9.10 8.56
PEF 7.31 7.24 7.16 7.03
SFWF 6.97 6.60 5.20 5
BFMOD 4.97 5.57 5.11 4
FCONM 1.38 1.44 1.51 1
FECM 2.83 2.84 2.61 2.55
FEM 1.35 1.02 0.88 0.85
FHBM 7.39 7.08 6.82 6.82
FHAM 7.60 7.64 7.57 7.21
FIMM 60.52 58.31 52.64 52.61
KASBM 2.89 3.22 2.53 2.5
UNIM 0.47 0.60 0.40 0.3
SLCL 2.42 2.95 3.06 2.09
SIGL 9.63 9.58 9.25 8.75
AHI 19.47 16.79 15.51 14.36
AHL 17.65 15.69 15.81 14.41
FDIBL 1.34 1.11 0.91 0.7
JSCL 7.01 5.54 4.98 4.27
KASBSL 3.42 2.81 2.58 2.49
NMBL 3.35 4.58 5.13 2.1
FCSC 2.47 1.97 1.80 1.6
FCIBL 4.66 4.89 4.42 3.38
IGIBL 1.59 1.21 1.14 1.01
IFSL 7.13 6.93 7.30 6.92
JOVC 2.44 1.73 1.28 1.11
JSIL 4.68 3.61 3.13 2.62
DCM 1.32 1.17 0.93 0.65
PASL 1.40 1.01 0.82 0.76
TRIBL 1.25 1.05 0.99 0.75
TSBL 2.87 2.00 2.07 0.5
ABL 62.41 60.72 59.56 55.41
SMBL 2.88 2.41 1.94 1.7
BIPL 3.58 3.42 3.35 3.15
BAHL 30.00 29.04 29.26 28.91
FABL 10.38 9.33 9.03 8.77
HBL 117.58 115.24 112.05 106.15
NBP 53.21 44.77 42.65 42.29
HMB 19.47 17.70 17.41 17
MCB 187.79 164.59 150.39 148.06
SNBL 5.31 4.42 4.29 4.1
UBL 60.46 57.26 55.59 52.77
ALICO 15.95 15.40 15.24 13.83
AGIC 9.49 8.41 8.11 8.07
CENI 8.34 7.24 7.10 6.99
JLICL 60.80 60.80 60.80 60.01
CSIL 3.41 2.36 2.14 2
IGIIL 70.75 57.49 47.11 44.99
EWLA 1.58 1.31 1.33 1.09
JGICL 55.59 55.59 55.59 52.25
PIL 9.77 8.41 7.09 5.77
PKGI 6.63 5.76 5.71 5.65
SHNI 11.53 11.27 9.89 8.4
UVIC 1.99 1.55 1.53 1.5
AZTM 0.60 0.28 0.29 0.27
AMTEX 2.30 1.77 1.36 1.33
AQTM 1.42 0.59 0.62 0.4
ASTM 1.90 1.75 1.81 1.3
BCML 13.72 11.78 9.26 8.94
BILF 1.13 1.16 1.30 0.8
CWSM 1.36 1.37 1.23 1.15
CFL 12.39 11.20 10.13 9.2
DATM 0.32 0.29 0.29 0.25
DFSM 2.21 1.70 1.49 1.1
DKTM 1.78 1.57 1.21 1
DMTM 3.79 3.00 2.54 2.2
DWTM 8.02 5.83 5.75 5
DINT 28.51 27.64 20.16 16.92
DMTX 3.56 3.92 3.96 2.75
ELSM 23.97 22.84 19.71 18
FZTM 327.92 274.81 244.50 244
GADT 66.21 54.08 45.36 42.99
GLAT 8.55 8.71 8.60 8
GLOT 10.33 10.00 10.00 9.5
GUSM 6.79 6.08 4.93 3.87
GSPM 9.32 8.58 7.63 7.24
HMIM 1.15 0.91 0.88 0.75
HAJT 0.53 0.45 0.47 0.22
IDSM 6.42 3.89 3.70 3.04
ILTM 191.88 188.75 158.77 158.16
JKSM 6.64 6.25 5.95 5.75
KSTM 1.26 1.46 1.32 1.01
LMSM 1.38 1.34 1.12 1.1
MQTM 9.12 9.60 9.08 7.63
NPSM 26.06 26.94 26.68 26
NATM 40.14 53.26 43.74 31.95
NAGC 16.58 17.78 17.56 14.5
OLSM 1.92 2.03 1.81 1.53
OLTM 0.66 0.49 0.39 0.36
PRET 28.19 26.27 23.41 22.76
QUAT 16.54 18.45 16.90 16.32
RAVT 0.94 0.80 0.73 0.55
RCML 31.38 26.04 25.30 24.51
REST 8.03 8.30 7.83 5.99
RUBY 7.06 6.72 6.58 5.5
SAIF 7.21 6.54 5.61 4.4
SALT 60.26 56.42 45.10 37.25
SLYT 5.78 5.12 3.73 3.06
SANE 3.23 2.42 2.22 1.53
SNAI 39.29 38.31 35.69 34.68
SRSM 3.55 3.48 3.17 3
SERT 0.59 0.65 0.58 0.5
SHCM 15.17 15.71 11.46 11
SHTM 0.33 0.30 0.28 0.25
SUTM 34.05 32.51 32.21 32
TATM 32.84 24.32 20.85 20.7
ICCT 0.94 0.66 0.50 0.46
PRWM 13.77 12.95 10.43 9.8
SMTM 5.11 4.54 4.46 4.05
SERF 0.35 0.32 0.27 0.24
STJT 23.93 24.31 21.12 20.4
YOUW 1.25 1.18 1.11 1.07
ZTL 3.14 2.72 2.56 2.25
BHAT 243.24 238.15 230.34 221.02
CHBL 1.92 1.37 1.20 1.15
CLCPS 1.72 1.47 1.87 0.3
CML 1.73 1.36 1.15 1
COST 62.39 36.07 1.82 0.75
CRTM 13.73 10.70 9.27 8.25
REWM 11.00 10.75 9.50 9.16
GFIL 4.89 4.62 4.04 4
GATM 38.60 33.96 23.77 17.9
HAEL 8.20 8.02 7.08 7
HATM 2.29 2.29 2.12 1.5
HUSI 4.43 3.45 3.14 3
INKL 6.01 4.94 4.19 4
ISTM 6.33 5.61 5.59 5.5
JUBS 3.25 3.61 3.36 2.86
KHYT 13.73 13.73 13.73 12.5
KOIL 1.19 1.00 0.95 0.87
BTL 71.49 89.59 71.49 63.86
ANL 6.16 4.35 3.50 2.88
LIBT 1.60 1.96 1.54 0.75
MUBT 1.08 1.16 0.93 0.8
NML 53.13 44.80 42.96 40.76
SFAT 4.49 3.47 3.05 2.8
SFL 110.88 106.00 103.40 102.01
STML 16.36 11.69 9.61 6.99
SURC 34.08 29.66 24.41 23.05
TAJT 0.28 0.35 0.26 0.26
ZAHT 5.68 5.67 4.70 4.2
ZHCM 0.37 0.11 0.18 0.06
FASM 45.80 52.74 50.20 42.25
PASM 11.68 10.63 9.64 8.9
QUET 48.27 37.29 36.89 36.63
BNWM 16.35 15.76 15.10 14.98
MOON 11.59 6.41 6.15 4.66
AGL 19.34 17.12 15.66 15.5
AGLPSR 0.15 0.15 0.15 0.01
AASM 25.86 25.63 24.27 23.89
DSFL 2.23 1.72 1.43 1.22
IBFL 39.06 30.63 28.64 27.41
LIBM 58.67 52.06 47.21 45.53
NSRM 15.73 15.61 14.96 14.7
RUPL 38.56 36.03 33.59 33.56
THALL 97.60 86.57 80.93 80.02
AABS 94.43 91.93 92.03 89.99
AGSML 5.66 5.90 6.69 4.51
BAFS 47.59 40.13 39.49 39
CHAS 9.36 9.18 8.26 8
CSUML 2.32 1.79 1.64 1.44
DWSM 2.61 2.05 1.97 1.7
EFOODS 23.98 23.97 23.70 22.7
HABSM 25.15 26.53 26.43 19.15
HWQS 11.71 9.46 8.93 8.35
MRNS 54.78 52.45 50.87 48.1
MIRKS 48.30 50.37 48.73 42.35
MZSM 2.72 2.02 1.74 1.64
PNGRS 3.52 3.05 2.98 2.92
SKRS 2.24 2.25 1.83 0.92
SANSM 11.60 10.96 10.57 9.48
SHSML 9.91 10.41 9.99 8.6
SASML 6.93 5.95 5.20 5
TICL 54.87 52.17 51.93 51.85
LPCL 2.61 2.17 2.03 1.86
DGKC 22.78 20.79 20.31 19.96
FCCL 4.02 3.66 3.68 3.5
FECTC 5.97 4.92 4.93 4.36
FLYNG 1.26 1.00 0.92 0.9
MUCL 10.72 10.41 10.55 9
DCL 1.60 1.41 1.38 1.26
PIOC 4.95 4.08 3.77 3.65
KHTC 30.02 26.52 26.31 25.37
PMPK 178.33 143.69 139.95 139
PAKT 87.97 70.45 60.22 52.41
ATRL 120.84 116.65 116.46 107.79
BYCO 8.35 7.33 6.88 6.8
NRL 323.05 321.60 280.29 222.92
PRL 79.82 67.29 67.17 65.12
ALTN 8.46 6.69 6.74 5.95
GENP 0.54 0.42 0.36 0.34
HUBC 37.94 37.93 35.98 33.98
KOHE 17.05 16.73 16.37 16
KAPCO 42.51 42.36 41.33 40
NCPL 14.55 13.46 13.20 13.12
NPL 15.46 14.23 13.50 13.13
PKGP 14.20 14.20 12.10 11.29
SGPL 0.85 0.68 0.47 0.4
SEL 18.27 17.28 16.40 15.03
TSPL 0.78 0.66 0.60 0.5
PSO 261.04 240.98 240.80 236.31
SHEL 209.83 205.64 196.27 194.03
SSGC 21.95 20.78 19.70 18.65
SNGP 19.65 17.97 17.00 15.95
MARI 103.37 95.64 90.26 85.75
OGDC 147.13 142.20 148.48 136.35
PPL 198.90 187.48 173.14 166.61
ADOS 8.87 6.86 5.76 5.1
DSL 1.92 1.66 1.32 1.16
CSAP 25.30 22.84 20.40 18.86
INIL 44.72 37.71 32.13 31.6
ISL 12.18 11.70 10.70 10.3
KSBP 38.96 28.73 26.15 23.39
MSCL 10.66 9.22 9.27 8.57
PECO 80.31 42.81 37.90 36.25
AGTL 209.41 194.87 179.40 172.52
ATLH 128.45 119.69 121.02 119
DFML 2.24 2.30 2.12 1.91
GHNI 8.42 7.01 6.95 6.58
HINO 102.89 95.82 87.16 66.91
MTL 483.84 428.79 378.87 376.76
PSMC 66.12 65.53 65.68 61.8
SAZEW 21.73 20.19 18.50 18.15
AGIL 68.18 63.83 59.70 55.5
DWAE 1.12 0.98 0.82 0.72
ATBA 198.99 190.69 167.49 163.14
EXIDE 185.54 173.04 167.50 165.58
TREI 1.24 0.88 0.78 0.7
JOPP 9.21 7.87 7.23 6.01
PCAL 45.98 38.78 33.55 32.99
PAEL 7.89 4.93 4.12 3.62
PTEC 2.62 2.78 2.70 2.5
PNSC 24.12 17.79 14.71 11.82
PIAB 5.51 5.80 6.02 5.42
NETSOL 18.22 13.65 10.45 8.64
PTC 14.15 11.13 10.52 10.25
TRG 2.31 1.72 1.42 1.24
TELE 1.45 1.04 0.86 0.81
WTCL 2.32 1.73 1.80 1.72
DAWH 84.03 42.31 37.79 35.59
ENGRO 162.32 125.21 114.13 95.37
FFBL 46.85 52.17 53.19 43.58
FEROZ 87.80 83.28 77.16 73.62
GLAXO 72.95 69.19 67.53 66.08
SAPL 149.04 146.62 144.46 141.65
OTSU 32.85 32.54 32.58 32.5
BUXL 8.78 6.42 5.83 5.61
DOL 6.44 5.23 4.59 3.71
GGL 10.90 9.58 8.05 7.35
LOTPTA 13.26 11.13 10.28 9.83
PPVC 5.48 6.65 4.59 4
LINDE 101.73 101.73 101.60 98.01
SARD 1.34 1.31 1.29 1.2
SHCI 2.23 2.13 1.85 1.8
SITC 94.99 84.42 77.25 71.4
SPL 14.91 13.38 11.26 9.66
BPBL 0.96 0.93 0.94 0.7
CEPB 15.23 14.31 13.49 13.07
CPPL 33.63 33.61 27.39 26.17
MERIT 26.55 23.44 20.74 18.45
PKGS 105.17 93.87 84.45 78.5
POML 40.58 40.03 39.75 39
CLOV 61.29 59.00 55.11 54.6
GLPL 53.02 49.89 45.31 41.7
ULEVER 5254.03 5564.43 5523.96 5188.05
NESTLE 3482.74 3364.11 2967.59 2805.03
MUBD 1.00 1.00 1.00 0.52
MUREB 93.38 84.63 68.76 64.87
QUICE 3.56 4.24 3.54 3.3
RMPL 2612.52 2653.22 2589.43 2502.67
SHEZ 138.49 116.44 112.87 110.07
TREET 48.62 44.69 39.70 38.55
ZIL 52.64 40.49 33.24 32.5
FRCL 2.23 2.12 1.93 1.7
GHGL 49.74 45.93 40.77 39.64
GAMON 1.35 1.06 1.36 1
DREL 553.57 544.74 530.85 524.33
GRAYS 38.04 30.83 24.16 23.33
MWMP 0.91 0.71 0.58 0.57
PACE 2.28 1.64 1.49 1.3
PHDL 31.09 29.94 30.52 28.8
AKDCL 34.60 28.40 25.85 22.17
STPL 8.33 7.50 6.92 6.5
TRIPF 164.53 177.71 175.30 164.09
UBDL 13.36 11.38 10.05 10.05

Share/Bookmark

KSE EOD Daily Share Price Data - 13/01/2012

For: January 13, 2012
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 2.41 2.7 2.5 2.5 521
AATM 0.45 0.85 0.6 0.77 1,329
ABL 54.6 56.48 54.01 55.41 31,627
ACPL 52.95 52.45 51.55 52 743
ADAMS 18.55 18.75 18.16 18.3 3,107
ADMM 22.5 23.5 22.5 22.93 3,282
ADOS 5.3 5.1 5.1 5.1 1,000
AGL 15.5 14.85 14.85 15.5 100
AGTL 170.64 179.17 172 172.52 346
AHCL 26.9 27.85 26.96 27.59 1,422,820
AHCL-CFEB 27.4 0 0 28.09 0
AHCL-CJAN 27.07 0 0 27.75 0
AHCL-CMAR 27.81 0 0 28.51 0
AHCL-JAN 27.06 27.99 27.1 27.68 84,000
AHI 14.36 15.2 15.2 14.36 10
AHL 14.3 15 14.02 14.41 2,799
AICL 46.62 47.8 46.52 47 3,846
AICL-CFEB 47.48 0 0 47.85 0
AICL-CJAN 46.91 0 0 47.27 0
AKBL 10.06 10.28 10 10.2 114,170
AKBL-CFEB 10.25 0 0 10.38 0
AKBL-CJAN 10.12 0 0 10.26 0
AKDCL 22.17 23.27 23.26 22.17 86
ALICO 13.83 14 14 13.83 2
ALNRS 50.63 49 49 49 0
AMTEX 1.28 1.38 1.25 1.33 42,540
AMZV 0.38 0.38 0.3 0.38 409
ANL 2.8 2.98 2.84 2.88 680,084
ANL-CFEB 2.85 0 0 2.93 0
ANL-CJAN 2.82 0 0 2.9 0
ANLTFC2 94 0 0 94 0
APL 412.08 425.9 405 419.52 77,970
ARM 22.45 22 22 22 500
ATBA 163 164.5 163 163.14 490
ATEL 58 58 58 58 11,360
ATFF 5.5 5.3 5.3 5.3 500
ATIL 36.25 36.25 35.75 36.12 1,014
ATRL 106.78 108.7 107 107.79 693,291
ATRL-CFEB 108.75 0 0 109.74 0
ATRL-CJAN 107.44 0 0 108.41 0
ATRL-CMAR 110.39 0 0 111.4 0
ATRL-JAN 107.24 109.09 108.01 108.33 124,000
AZAMT 1.34 2.34 1.17 1.99 5,051
BAFL 11.19 11.39 11.22 11.35 355,400
BAFL-CFEB 11.4 0 0 11.55 0
BAFL-CJAN 11.26 0 0 11.41 0
BAFL-CMAR 11.57 0 0 11.73 0
BAFL-JAN 11.26 0 0 11.42 0
BAFS 39 37.05 37.05 39 78
BAHL 28.85 29.24 28.82 28.91 9,931
BAHL-CFEB 29.38 0 0 29.43 0
BAHL-CJAN 29.03 0 0 29.08 0
BAHL-CMAR 29.83 0 0 29.88 0
BAHL-JAN 29.04 0 0 29.09 0
BAHLTFC2 102.5 0 0 102.5 0
BATA 736.25 740 710 738.51 54
BAWS 13.01 13.9 13.49 13.01 133
BCML 9.85 9.8 8.85 8.94 4,540
BERG 13.5 13.85 13.31 13.51 1,742
BFMOD 3.8 4 3.99 4 17,310
BGL 1.7 2 1.8 1.83 5,174
BHAT 221.02 211 211 221.02 5
BIPL 3.14 3.25 3.15 3.15 35,250
BNWM 14.98 14.9 14.9 14.98 400
BOK 5.56 5.76 5.26 5.59 14,772
BOP 5.51 5.7 5.51 5.6 276,428
BPL 22.5 23 22.5 22.6 500
BRR 2.4 2.5 2.26 2.48 2,500
BTL 63.86 67.05 60.67 63.86 200
BWHL 26.12 26.62 26.62 26.12 8
BYCO 6.7 6.8 6.7 6.8 63,304
CENI 6.99 6.99 6.99 6.99 800
CEPB 12.8 13.5 12.5 13.07 1,213
CHBL 1.19 1.23 1.02 1.15 7,530
CHCC 9 9.05 9.01 9.04 1,089
CJPL 0.48 0.6 0.6 0.48 1
CLCPS 0.7 0.3 0.3 0.3 500
CML 0.96 1 0.85 1 603
COTT 1.22 1.5 1.5 1.5 618
CPL 150.54 151 150.5 151 2,004
CPPL 25.75 26.96 25.65 26.17 5,210
CRTM 8.25 9.19 9.19 8.25 200
CSAP 18.13 18.9 18 18.86 3,689
CSIL 2 3 2 2 215
CSM 0.54 0.74 0.47 0.52 11,647
CSMD 12.9 13 13 13 0
CSUML 1.3 1.6 1.27 1.44 1,027
DATM 0.25 0.27 0.27 0.25 250
DAWH 35.57 36.49 35.25 35.59 106,957
DCH 1.55 1.65 1.55 1.55 8,016
DCL 1.23 1.29 1.16 1.26 3,832
DCM 0.65 0.6 0.6 0.65 1
DEL 0.65 0.98 0.98 0.95 6,175
DFML 1.91 1.95 1.9 1.91 13,000
DGKC 19.49 20.14 19.59 19.96 818,349
DGKC-CFEB 19.85 0 0 20.32 0
DGKC-CJAN 19.61 0 0 20.07 0
DGKC-CMAR 20.15 0 0 20.63 0
DGKC-JAN 19.5 20.2 19.7 20 129,500
DIIL 8.2 7.2 7.2 8.2 10
DLL 32.8 33.24 31.5 31.69 7,258
DOL 3.65 3.8 3.66 3.71 3,815
DREL 524.33 498.12 498.12 524.33 1
DSFL 1.2 1.34 1.2 1.22 107,863
DSIL 0.77 0.84 0.65 0.79 1,042
DSL 1.12 1.19 1.1 1.16 8,439
DWAE 0.61 0.88 0.7 0.72 800
DWSM 1.7 1.7 1.7 1.7 5,000
DYNO 9.44 9.9 9.9 9.44 1
ECOP 3.8 4.39 3.66 4.01 14,370
EFLTFC 100 0 0 100 0
EFOODS 22.5 22.8 22.1 22.7 73,275
ELCM 10 11 11 10 1
ELSM 18 18 18 18 100
ENGRO 94.41 96.61 94.56 95.37 1,816,844
ENGRO-CFEB 96.15 0 0 97.09 0
ENGRO-CJAN 94.99 0 0 95.92 0
ENGRO-CMAR 97.6 0 0 98.56 0
ENGRO-JAN 94.9 97 94.85 95.77 501,500
EPCL 7.7 7.94 7.8 7.88 91,233
EWLA 1.09 1.45 1.45 1.09 1
EXIDE 162.25 166 164 165.58 562
FABL 8.57 8.95 8.57 8.77 20,159
FATIMA 22.96 23.15 22.8 22.87 2,256,770
FCCL 3.45 3.57 3.46 3.5 87,134
FCIBL 3.38 3.5 3.5 3.38 1
FCSC 1.6 1.66 1.54 1.6 1,066
FDIBL 0.7 0.87 0.5 0.7 34,154
FECM 2.55 3 3 2.55 244
FECTC 4.45 4.79 4.25 4.36 28,679
FEM 0.94 0.94 0.85 0.85 1,001
FEROZ 73.62 75 74.5 73.62 200
FFBL 43.29 43.98 43.3 43.58 2,449,319
FFBL-CFEB 44.09 0 0 44.37 0
FFBL-CJAN 43.56 0 0 43.83 0
FFBL-CMAR 44.75 0 0 45.04 0
FFBL-JAN 43.47 44.15 43.6 43.77 527,500
FFC 160.71 164.28 160.5 162.57 2,104,833
FFC-CFEB 163.68 0 0 165.5 0
FFC-CJAN 161.7 0 0 163.5 0
FFC-CMAR 166.15 0 0 168.01 0
FFC-JAN 161.47 164.75 161.8 163.1 571,500
FHAM 7.25 7.48 7.2 7.21 6,302
FLYNG 0.9 0.94 0.89 0.9 65,881
FNEL 2.72 3.23 2.25 2.69 31,501
FPJM 1.05 1.2 1.2 1.05 10
FPRM 11.95 11.5 11.5 11.5 500
FRCL 1.65 1.7 1.7 1.7 2,306
FRSM 19.48 20.4 20.4 19.48 100
FZCM 69.5 71 71 69.5 200
GADT 42.99 43.5 42.5 42.99 201
GAIL 2.2 2.9 2.05 2.47 21,758
GASF 2.88 2.9 2.8 2.88 63
GATI 70 73.5 70 70 34
GATM 17.44 18.43 16.5 17.9 1,449
GENP 0.35 0.39 0.26 0.34 9,404
GGL 7.12 7.87 7.14 7.35 1,647
GHGL 40.1 40.44 38.1 39.64 4,350
GHNI 6.58 6.69 6.13 6.58 4
GHNL 2.78 2.85 2.65 2.78 2
GLAXO 66.08 66.9 65.6 66.08 250
GLPL 41.7 39.62 39.62 41.7 1
GRAYS 22.58 23.5 23 23.33 1,500
GTYR 18.96 19.95 18.5 18.5 501
GUSM 3.87 4.75 4.75 3.87 10
GWLC 5 5.79 5.1 5 56
HABSM 18.89 19.25 18.13 19.15 68,377
HADC 0.35 0.38 0.35 0.35 401
HBL 105.54 107.3 105.81 106.15 43,624
HCAR 9.2 9.4 9 9.11 2,904
HICL 10 10.35 10.3 10.3 2,533
HINO 66.91 67.97 67.97 66.91 6
HINOON 29 29.5 29.01 29 110
HIRAT 4.15 4.43 4.43 4.15 1
HMB 17 17.35 16.99 17 59,411
HMIM 0.75 0.9 0.9 0.75 1
HSPI 8.49 9.49 8.2 9.49 230,573
HUBC 33.5 34.2 33.5 33.98 808,954
HUBC-CFEB 34.12 0 0 34.59 0
HUBC-CJAN 33.71 0 0 34.17 0
HUBC-CMAR 34.63 0 0 35.12 0
HUBC-JAN 33.1 33.99 33.75 33.91 11,500
HUMNL 17.01 17.87 17.87 17.01 1
HUSI 3 3 2.7 3 2
HUSS 17.46 16.6 16.52 16.55 19,122
HWQS 8.35 7.5 7.5 8.35 10
IBFL 27.53 28.7 27.11 27.41 3,804
IBLHL 15.43 16.01 14.76 16 11,620
ICI 129.26 132.14 129 131.72 150,580
ICIBL 0.23 0.27 0.21 0.26 16,002
IDRT 4.4 5.4 4.7 5.39 122,140
IDYM 379.43 398.4 360.46 398.4 232
IFSL 6.92 7.77 6.85 6.92 10
IGIBL 1 1.01 0.83 1.01 2,705
IGIIL 44.99 45.25 45 44.99 319
INDU 212.63 214 212 212.63 102
INIL 31.02 31.6 31.5 31.6 2,586
ISIL 74.83 71.09 71.09 74.83 100
ISL 10 10.4 10.05 10.3 1,505
JDMT 12.65 12.61 11.65 12.65 14
JDWS 77.66 80.6 79.01 80.03 2,301
JGICL 52.25 54.85 54.85 52.25 100
JKSM 5.75 6.75 5.65 5.75 13
JLICL 60 60.0067 60.0067 60.0067 0
JOPP 7 7.95 6 6.01 1,003
JOVC 1.09 1.24 1.05 1.11 38,460
JPGL 0.61 0.7 0.58 0.67 71,121
JSBL 1.8 1.87 1.75 1.8 17,408
JSCL 4.07 4.45 4.1 4.27 3,271,496
JSGCL 18.83 19.74 18.03 18.81 2,623
JSGF 4.6 5 5 5 500
JSIL 2.47 2.84 2.55 2.62 36,076
JSVFL 4.4 4.7 4.4 4.4 501
KAPCO 40 40.15 39.9 40 141,975
KAPCO-CFEB 40.74 0 0 40.72 0
KAPCO-CJAN 40.25 0 0 40.23 0
KAPCO-CMAR 41.35 0 0 41.34 0
KAPCO-JAN 40.26 0 0 40.25 0
KASBB 1.34 1.45 1.22 1.34 946
KASBSL 2.5 2.55 2.35 2.49 1,212
KESC 1.76 1.83 1.71 1.76 132,920
KOHC 9.75 10.45 9.9 10.34 35,182
KOHP 1.8 1.7 1.3 1.8 126
KOHS 3.59 4.49 3 3.59 2
KOIL 0.87 0.9 0.76 0.87 2
KSBP 23.39 24 24 23.39 1
KTML 3.11 3.43 3.05 3.35 523
LATM 6.5 7 7 6.5 1
LEUL 5.11 4.11 4.11 5.11 1
LOTPTA 9.75 9.95 9.81 9.83 723,784
LOTPTA-CFEB 9.93 0 0 10.01 0
LOTPTA-CJAN 9.81 0 0 9.89 0
LOTPTA-CMAR 10.08 0 0 10.16 0
LOTPTA-JAN 9.79 9.98 9.82 9.89 72,000
LPCL 1.89 1.94 1.81 1.86 96,644
LUCK 77.12 79.19 77.4 78.62 750,354
LUCK-CFEB 78.54 0 0 80.04 0
LUCK-CJAN 77.59 0 0 79.07 0
LUCK-CMAR 79.73 0 0 81.25 0
LUCK-JAN 77.19 79.2 77.95 78.59 47,500
MACFL 8.21 9.09 7.61 8.21 12
MARI 85.09 86 85 85.75 6,525
MCB 146.83 148.99 146.9 148.06 899,898
MCB-CFEB 149.54 0 0 150.73 0
MCB-CJAN 147.73 0 0 148.91 0
MCB-CMAR 151.8 0 0 153.01 0
MCB-JAN 147.21 148.9 147.51 148.42 170,500
MDTL 12.4 13.39 13.39 12.4 1
MEBL 18.5 18.55 18.5 18.54 31,806
MEHT 61.01 64 64 61.01 2
MFFL 90.37 94.88 86 93.61 7,481
MIRKS 42.23 43.75 40.3 42.35 5,321
MLCF 1.95 2.04 1.95 2.02 27,520
MLCFPS 4.8 4.495 4.495 4.495 0
MODAM 0.95 0.95 0.95 0.95 28
MSCL 8.57 9 7.58 8.57 2
MTL 364.5 380.99 363.2 376.76 18,920
MUKT 0.5 0.58 0.35 0.35 4,002
MUREB 64.75 65.5 64.75 64.87 1,626
MWMP 0.54 0.72 0.42 0.57 11,898
MZSM 1.64 1.69 1.68 1.64 300
NAGC 14.5 14.5 14.5 14.5 400
NATF 64.5 65.5 65 65.45 1,100
NATM 33.6 31.95 31.95 31.95 510
NBP 41.81 42.65 41.8 42.29 1,851,885
NBP-CFEB 42.58 0 0 43.05 0
NBP-CJAN 42.07 0 0 42.53 0
NBP-CMAR 43.22 0 0 43.71 0
NBP-JAN 42 42.78 42 42.51 454,500
NCL 18 18.15 17.65 17.7 23,611
NCL-CFEB 18.33 0 0 18.02 0
NCL-CJAN 18.11 0 0 17.8 0
NCL-CMAR 18.61 0 0 18.29 0
NCL-JAN 18.12 0 0 17.81 0
NCPL 13.09 13.33 13.06 13.12 6,003
NESTLE 2861.6 2900 2800 2805.03 57
NETSOL 8.4 8.68 8.5 8.64 100,232
NETSOL-CFEB 8.56 0 0 8.8 0
NETSOL-CJAN 8.45 0 0 8.69 0
NETSOL-CMAR 8.68 0 0 8.93 0
NETSOL-JAN 8.46 0 0 8.69 0
NIB 1.68 1.72 1.66 1.69 427,862
NIBTFC 97.7675 0 0 97.7675 0
NICL 2.3 2.4 2.3 2.35 102,820
NMBL 2.1 2.94 2.49 2.1 4
NML 40.49 41.1 40.45 40.76 1,110,973
NML-CFEB 41.24 0 0 41.5 0
NML-CJAN 40.74 0 0 40.99 0
NML-CMAR 41.86 0 0 42.12 0
NML-JAN 40.73 41.25 40.7 40.97 63,500
NONS 14.5 15.25 14.01 14.5 6
NOPK 15.87 16.5 16.5 15.87 1
NPL 13.06 13.25 13.05 13.13 211,992
NPL-CFEB 13.3 0 0 13.37 0
NPL-CJAN 13.14 0 0 13.21 0
NPL-CMAR 13.5 0 0 13.57 0
NPL-JAN 13.15 0 0 13.21 0
NRL 221.86 225.44 221.9 222.92 157,445
NSB3Y1 100.8071 99.9875 99.9875 100.8071 1,000
OGDC 133.85 137.15 133.01 136.35 789,396
OGDC-CFEB 136.32 0 0 138.81 0
OGDC-CJAN 134.67 0 0 137.13 0
OGDC-CMAR 138.38 0 0 140.91 0
OGDC-JAN 134.25 137.51 135.1 136.87 112,000
OLPL 6.75 7.19 6.8 6.75 116
OLTM 0.4 0.42 0.36 0.36 2,525
OTSU 32.8 32.5 32.5 32.5 500
PACE 1.3 1.44 1.23 1.3 12,256
PAEL 3.61 3.79 3.55 3.62 126,632
PAKD 33.75 35 34 34.94 530
PAKMI 1 1.1 1.1 1 100
PAKRI 15.73 16.35 15.61 15.92 211,487
PAKRI-CFEB 16.02 0 0 16.21 0
PAKRI-CJAN 15.83 0 0 16.01 0
PAKRI-CMAR 16.26 0 0 16.45 0
PAKRI-JAN 15.83 16.19 15.99 16.07 4,500
PAKT 52.41 53.99 50.01 52.41 8
PASL 0.73 0.79 0.7 0.76 6,259
PECO 36.25 36.02 36.02 36.25 10
PEF 7.15 7.24 7.03 7.03 32,021
PGF 12.17 12.49 12.3 12.31 1,751
PIAA 1.99 2.1 1.85 2.01 23,331
PICT 70.48 70.5 70.1 70.48 22
PIF 5.4 5.5 5.4 5.43 56,664
PIL 5 5.8 5.02 5.77 3,432
PINL 8 8.4 8 8 1,022
PIOC 3.65 3.99 3.65 3.65 4
PKGI 5.65 5.06 5.06 5.65 10
PKGP 11.65 11.5 11.2 11.29 37,503
PKGS 79.98 79.02 78 78.5 846
PMI 1.11 1.2 1.1 1.15 11,550
PMRS 42.8143 44.94 40.68 44.72 528
PMTFC6 98.1529 0 0 98.1743 0
PNGRS 2.92 2.95 2.95 2.92 100
PNSC 12 12.89 11.76 11.82 8,456
POL 343.25 348.3 343.99 346.8 279,439
POL-CFEB 349.59 0 0 353.06 0
POL-CJAN 345.36 0 0 348.78 0
POL-CMAR 354.86 0 0 358.4 0
POL-JAN 345.03 349.5 346 348.56 84,500
PPL 163.96 167.49 164.69 166.61 271,811
PPL-CFEB 166.99 0 0 169.62 0
PPL-CJAN 164.97 0 0 167.56 0
PPL-CMAR 169.51 0 0 172.18 0
PPL-JAN 164.7 167.7 165.9 167.07 31,000
PRL 65.65 66.7 65 65.12 5,793
PRWM 9.8 10 10 9.8 100
PSMC 61.8 63.77 60.52 61.8 3
PSO 233.2 237 233 236.31 474,531
PSO-CFEB 237.5 0 0 240.58 0
PSO-CJAN 234.63 0 0 237.66 0
PSO-CMAR 241.09 0 0 244.22 0
PSO-JAN 234.75 238 235.5 237.36 84,000
PSYL 17.98 17.94 16.98 17.83 7,623
PTC 10.18 10.26 10.1 10.25 1,105,769
PTC-CFEB 10.37 0 0 10.44 0
PTC-CJAN 10.24 0 0 10.31 0
PTC-CMAR 10.52 0 0 10.59 0
PTC-JAN 10.25 10.25 10.25 10.25 25,000
PTEC 2.5 3.37 3.37 2.5 159
QUICE 3.2 3.3 3.3 3.3 1,000
RAVT 0.55 0.9 0.48 0.55 115
RICL 8 8.45 8.45 8 1
RMPL 2405 2525 2490 2502.67 14
RUBY 6.4936 5.5 5.5 5.5 501
RUPL 33.56 32.65 32.65 33.56 50
SAIF 4.1 4.4 4.4 4.4 1,000
SALT 37.25 38 38 37.25 1
SANSM 9.48 9.5 9.5 9.48 350
SAPL 139.73 144.99 138.3 141.65 3,000
SASML 5 6 6 5 100
SAZEW 18.31 18.49 17.7 18.15 1,264
SBL 1.41 1.63 1.2 1.49 116,411
SCBPL 8.05 8.1 7.8 8.05 55,725
SCL 74.81 78.55 78.55 74.81 1
SCLL 3 3 3 3 4,800
SEARL 46.95 47.01 47 47.01 855
SEL 14.69 15.09 13.75 15.03 521
SEPCO 0.79 0.84 0.76 0.82 4,587
SGML 5.02 5.69 5.12 5.39 2,126
SGMLPS 3.5 4.5 4.5 4.5 2,200
SHCI 1.6 1.8 1.8 1.8 500
SHEL 192 197.98 192.05 194.03 718
SHEZ 110.07 114 110 110.07 53
SHJS 85.04 89.29 85 85.04 176
SHNI 8 8.98 8.4 8.4 1,004
SHSML 8.55 8.95 8 8.6 1,406
SHTM 0.25 0.25 0.25 0.25 100
SIBL 1.5 1.6 1.6 1.6 500
SILK 1.62 1.8 1.69 1.72 389,184
SING 15.94 14.94 14.94 15.94 10
SITC 71.4 70.1 70.1 71.4 51
SLYT 3.06 2.8 2.7 3.06 700
SMBL 1.61 1.7 1.6 1.7 112,663
SMCPL 4.71 4.6 4.52 4.52 2,000
SMTM 4.05 4.5 4.5 4.05 1
SNBL 4.02 4.26 4.01 4.1 5,974
SNBLTFC 99.3487 0 0 99.3487 0
SNGP 15.75 15.97 15.8 15.95 10,522
SPL 9.73 9.9 8.73 9.66 24,001
SPLC 0.5 0.51 0.42 0.51 2,001
SSGC 18.55 18.75 18.4 18.65 143,293
SSML 1.49 1.54 1.4 1.41 12,026
STJT 20.4 21.3 21.3 20.4 102
STML 6.99 6.99 6.99 6.99 500
STPL 6.5 6.6 6.41 6.5 15
SURC 23.05 23.1 23.05 23.05 400
TATM 20.7 20.5 20.5 20.7 1
TDIL 10 10 9 10 2,504
TELE 0.77 0.81 0.76 0.81 231,895
TGL 8.09 8.83 8.01 8.5 20,193
THALL 79.58 80.2 79.16 80.02 2,199
THCCL 20.61 19.58 19.58 20.61 50
TREET 38.5 38.6 38.5 38.55 5,404
TREI 0.7 1 0.52 0.7 5
TRG 1.2 1.28 1.2 1.24 790,957
TRIBL 0.75 0.85 0.68 0.75 7
TRIPF 167.96 169.49 163 164.09 7,505
TRPOL 0.45 0.68 0.4 0.68 1,099
TRSM 2 2.25 2.25 2 50
TSMF 1.25 1.44 1.44 1.25 1
TSPL 0.5 0.6 0.46 0.5 3
UBL 52.65 53.5 52.5 52.77 131,516
UBL-CFEB 53.62 0 0 53.72 0
UBL-CJAN 52.97 0 0 53.07 0
UBL-CMAR 54.43 0 0 54.54 0
UBL-JAN 53 52.75 52.75 52.75 500
UBLTFC4 99.7806 0 0 99.8021 0
ULEVER 5188.05 5250 5180 5188.05 4
UVIC 1.5 1.75 1.75 1.5 100
WTCL 1.7 1.89 1.71 1.72 14,446
WTL 1.01 1.08 1 1.03 447,212
WYETH 753.75 791.43 753 753.75 15
YOUW 1 1.09 0.9 1.07 2,000
Total Turnover 35,157,099

Share/Bookmark