Wednesday, March 21, 2012

KSE EOD Daily Share Price Data - 19/03/2012

For: March 19, 2012
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AABS 87.09 83.9 82.74 82.94 4,000
AACIL 3.88 4.08 3.7 3.74 206,810
AATM 2.5 2.75 2.3 2.3 1,600
ABL 69.13 69.84 67.5 67.91 114,121
ABLTFC2 99.4724 0 0 99.4724 0
ABOT 94.18 93.5 93 93.01 3,319
ACPL 72 74.89 71.5 74.36 193,544
ADAMS 17 16 16 17 11
ADMM 30.04 31.54 31.47 31.54 2,781
ADOS 5.5 5.95 5.31 5.54 4,904
AGIC 9 9.4 8.02 8.19 9,990
AGIL 63.58 63.5 63.01 63.58 220
AGL 16.12 15.98 15.98 16.12 10
AGTL 189.37 190.78 180.26 183 2,232
AHCL 30.72 30.94 29.19 29.24 4,623,364
AHCL-CMAR 30.9 0 0 29.39 0
AHCL-MAR 30.96 30.86 29.42 29.44 1,693,000
AHI 17.78 18 17.1 17.13 8,810
AHL 28.26 28.3 26.85 26.89 141,736
AICL 53.07 53.97 51.1 51.71 91,458
AKBL 13.79 13.9 13.11 13.15 1,473,127
AKDCL 43.57 45.4 41.4 41.43 554
ALNRS 34.23 35.75 33.6 33.64 616
AMTEX 2.38 2.37 2.01 2.1 516,931
ANL 6.94 7.15 6.01 6.25 7,950,379
APL 434.08 440 428 431.3 30,559
ARM 26.59 27 27 27 520
ATBA 192.43 195 192 194.63 1,190
ATFF 7.01 6.76 6.76 6.76 500
ATIL 40.04 40.48 39.1 39.18 14,961
ATLH 146.57 145 139.26 142.99 2,560
ATRL 125.77 127.5 124.5 125.13 588,730
ATRL-CMAR 126.49 0 0 125.79 0
ATRL-MAR 126.19 127.75 125.15 125.47 342,500
BAFL 15.79 15.9 15 15.18 3,865,208
BAFL-CMAR 15.88 0 0 15.26 0
BAFS 40.12 38.12 38.12 40.12 21
BAHL 26.69 26.95 26.45 26.66 291,537
BAHL-CMAR 26.84 0 0 26.8 0
BAPL 6.2 5.7 5.31 5.5 2,067
BCL 29.73 31.21 29.61 29.61 7,610
BCML 13.55 14.55 14.35 14.55 5,950
BERG 15.8 16.1 15.52 15.66 8,603
BFMOD 3.75 3.71 3.71 3.75 25
BGL 2.86 3 2.89 3 57,900
BHAT 204 214.2 194 204 12
BIPL 7.06 7.35 6.45 6.56 3,146,846
BNWM 20.94 21.47 20.8 20.85 5,110
BOK 7.45 7.44 7.1 7.26 120,752
BOP 8.92 9.14 7.92 7.99 8,471,083
BPL 23.85 24.72 23.65 23.66 3,643
BROT 1.35 1.37 1.21 1.31 15,047
BRR 2.48 2.48 2.21 2.22 12,983
BTL 55 57.75 57.68 57.75 1,020
BWCL 21.52 22.59 20.45 20.51 3,902
BWHL 27.8 28.75 28.49 28.61 2,011
BYCO 7.93 7.98 7.22 7.27 1,087,557
CENI 8.48 8.74 8 8.35 16,027
CEPB 13.21 13.94 13.26 13.26 905
CHAS 8.24 9.24 8.5 9.23 18,489
CHBL 2.15 2.24 2 2.02 64,438
CHCC 18.2 18.45 17.71 17.73 342,657
CJPL 0.73 0.98 0.65 0.73 8
CLCPS 0.33 0.5 0.5 0.5 3,500
CLOV 51 52 51.9 51.9 2,210
CML 3.21 3.44 2.45 2.52 307,380
COLG 916.53 870.71 870.71 916.53 5
COTT 1.7 1.72 1.6 1.72 3,722
CPL 171.43 172.49 168 170.95 17,572
CPMFI 3.7 4 3.85 4 49,424
CPPL 35.78 37.2 34 34 36,388
CSAP 18.5 18.88 18.25 18.25 8,202
CSIL 3.01 3.79 2.9 2.9 501
CSM 0.98 1.04 0.9 0.95 91,900
CSUML 3.27 3.4 2.7 2.78 82,390
CWSM 1.5 1.59 1.59 1.59 2,000
CYAN 62.38 62.7 62.7 62.7 500
DADX 49.48 50.5 47.05 49.48 293
DATM 0.59 0.69 0.32 0.36 18,101
DAWH 39.49 39.33 37.52 37.53 161,943
DBCI 1.97 2 1.84 1.91 111,509
DCH 2.3 2.36 2.1 2.12 136,800
DCL 4.06 4.6 3.66 4.22 17,309,927
DCM 2.3 2.44 1.7 1.7 12,040
DEL 3.03 3 2.12 2.15 202,373
DFML 2.36 2.54 2.22 2.25 284,927
DFSM 1.62 1.9 1.51 1.74 2,572
DGKC 30.76 31.44 30.17 30.3 7,827,413
DINT 16.74 17.74 17.7 17.74 2,336
DKTM 1.3 1.29 1.29 1.3 5
DLL 31.5 31 29.93 29.93 7,337
DMTM 3.91 4 3.4 3.98 17,320
DNCC 2.5 2.94 2 2.3 15,105
DOL 5.11 5.29 4.7 4.73 714,002
DSFL 2.28 2.48 2.03 2.09 4,378,212
DSIL 3.15 3.21 2.26 2.36 2,338,416
DSL 2.66 2.74 2.52 2.58 167,753
DWAE 1.2 1.39 1.16 1.16 15,280
DWSM 2.72 2.89 2.41 2.55 30,652
DYNO 13.49 14.1 13.97 14 2,520
ECOP 4.01 4.2 3.85 4 14,003
EFLTFC 100 101.25 101.25 100 2,000
EFOODS 41.76 42.75 40.25 40.6 697,600
EFUG 75.39 77 71.63 71.63 58,113
EFUL 80.22 80.94 76.3 76.56 5,627
ELSM 23.47 24.64 23.99 24.64 20,138
ENGRO 106.6 104.4 101.27 101.33 5,760,021
ENGRO-CMAR 107.21 0 0 101.86 0
EPCL 10.37 10.6 9.85 9.92 2,109,297
ESBL 2.6 2.73 2.3 2.31 92,708
EWLA 3.97 4.25 3.3 4 31,957
EXIDE 180.66 181 178 179.2 2,451
FABL 11.19 10.99 10.5 10.75 75,874
FANM 3.86 3.9 3.6 3.6 22,000
FASM 39 40.1 40.1 39 200
FATIMA 23.61 23.75 22.48 22.66 4,585,704
FCCL 5.44 5.58 5.13 5.18 8,055,043
FCIBL 4.32 3.35 3.32 3.35 501
FCSC 4.13 4.1 3.6 3.71 598,321
FDIBL 1.76 1.9 1.47 1.54 73,878
FDMF 3.44 3.47 3.4 3.4 48,239
FECM 2.99 2.82 2.82 2.99 350
FECTC 10.81 10.99 10.25 10.27 42,691
FEM 1.7 1.7 1.4 1.41 71,727
FEROZ 67.17 68.99 68.99 67.17 100
FFBL 47.47 47.69 45.21 45.41 3,540,446
FFBL-CMAR 47.74 0 0 45.65 0
FFC 117.57 118.85 116.3 116.56 3,808,448
FFC-CMAR 118.24 0 0 117.17 0
FFLM 2 2 1.73 1.99 4,612
FHAM 7.74 7.95 7.8 7.8 17,018
FHBM 8.4 8.74 7.75 8.49 5,991
FLYNG 3.04 3.1 2.85 2.88 715,213
FNEL 7 7.4 6.35 6.53 5,007
FPJM 1.18 1.01 0.95 1 10,502
FRCL 3.67 3 3 3.67 10
FRSM 18.5 18.9 18.9 18.5 20
FUDLM 6.25 6.3 6.25 6.25 1,219
FZCM 75.71 79.49 75.85 76.02 500
GADT 50.89 51.49 49.1 49.25 10,788
GAIL 2.87 2.4 2.35 2.4 11,701
GASF 3.86 3.97 3.75 3.75 110,019
GATI 73 75 75 73 272
GATM 21 22.05 21.89 22.05 3,925
GENP 1.19 1.2 0.98 1.05 571,820
GGL 9.28 9.44 8.75 8.79 108,364
GHGL 43.42 44.75 44.65 43.42 150
GHNI 7.85 8.4 7.5 7.65 19,571
GHNL 4.27 4.2 3.61 3.8 57,006
GLAXO 72.2 72.89 70.81 71 33,491
GLPL 47.71 50.09 49.85 50.09 394
GRAYS 30.33 31.8 28.95 31.35 6,916
GRYL 2.06 2.95 1.5 2.06 20
GSPM 8.58 8.75 8.01 8.01 1,010
GTYR 18.29 18.5 18.1 18.1 3,714
GUSM 5.61 6 4.75 5.2 12,821
GUTM 22.84 22.7 21.7 22.84 106
GWLC 6.92 7.2 6 6.05 12,167
HABSM 19.72 19.74 19.22 19.47 7,136
HADC 1.07 1.3 1.05 1.05 92,586
HAEL 5.66 6.65 6.65 6.65 1,000
HAJT 0.62 0.36 0.36 0.62 2
HAL 17.48 17.69 17.5 17.5 5,500
HBL 103.89 104 101.5 101.79 60,830
HCAR 11.42 11.55 11.15 11.19 37,819
HICL 11.5 11.49 11.05 11.14 53,008
HINO 69.28 70 65.85 66.18 10,936
HINOON 31.78 32 30.6 31.98 22,081
HIRAT 4.95 5.1 4.75 4.75 200,000
HMB 17.32 17.68 17 17.03 33,231
HMIM 1 1.4 1 1.4 1,000
HSPI 16.29 17.29 16.2 16.23 29,297
HUBC 33.7 34.2 33.56 33.75 238,747
HUBC-CMAR 33.89 0 0 33.93 0
HUMNL 21.24 22 20.18 20.18 1,931,420
HUSI 3.2 2.8 2.8 3.2 200
HWQS 9.98 10.2 10 10.2 6,000
IBFL 32.97 34 33 33.07 7,851
IBLHL 16.12 16.95 15.7 15.78 3,509
ICCT 1.22 1.85 1.85 1.22 1
ICI 134.11 134.11 127.41 127.42 75,861
ICIBL 1.02 1.05 0.85 0.9 349,676
ICL 34.5967 32.88 32.88 34.6 10
IDRT 6.75 7 7 7 5,000
IDSM 4.59 4.5 4.25 4.5 2,029
IDYM 408.67 400 399.94 408.67 7
IFSL 10.2 10 9.4 9.5 8,500
IGIBL 2.17 2.15 2 2.07 232,368
IGIIL 53.5 53.25 52 52 9,084
INDU 233 235 232 232 2,507
INIL 29.21 29 28.05 28.48 10,433
ISIL 77.61 81.49 73.77 77.61 23
ISL 10.31 10.65 10.05 10.07 82,307
ISTM 7.75 8.7 7.8 7.75 140
JDMT 17.73 18.73 17.75 18.12 8,773
JDWS 89.68 90.5 89.5 90.17 1,110
JGICL 65.06 68 66.9 65.06 6
JPGL 1.66 1.79 1.4 1.46 748,736
JSBL 6.29 6.65 5.49 5.82 10,250,061
JSCL 18.39 18.9 17.39 17.39 21,331,943
JSGCL 47.2 49.55 44.84 44.86 73,989
JSGF 7.52 7.6 7.2 7.39 16,520
JSIL 11.29 11.44 10.29 10.29 3,945,741
JSVFL 6.77 6.74 6.16 6.35 86,645
JVDC 75.45 79.2 79.2 75.45 100
KAPCO 41.01 41.29 40.65 40.7 20,922
KAPCO-CMAR 41.24 0 0 40.91 0
KASBB 2.51 2.5 2.25 2.34 457,822
KASBSL 6.23 6.84 5.5 5.6 324,715
KESC 3.37 3.67 2.75 2.83 11,805,793
KML 2.9 2.52 2.52 2.52 1,103
KOHC 26.92 28.26 26.9 27.05 321,649
KOHE 20.05 19.5 19.1 19.5 7,500
KOHP 3.09 3.15 2.5 2.57 17,187
KOHS 3.7 3.95 3.55 3.55 7,101
KOHTM 2.65 2.49 2.05 2.31 60,432
KOIL 1.96 2.25 1.8 1.84 224,595
KOSM 1.55 1.5 1.46 1.48 55,009
KSBP 26.92 27.5 25.58 26.83 15,597
KTML 4.97 4.5 4.4 4.45 2,032
LATM 6 5.5 5.5 6 5
LEUL 3 3.2 3.2 3.2 4,500
LIBM 46.61 44.33 44.33 46.61 50
LINDE 98 99.8 98 98 402
LMSM 2.1 2.5 2.5 2.1 14
LOTPTA 8.74 8.75 8.35 8.42 4,214,999
LPCL 3.87 4.07 3.51 3.59 17,654,649
LUCK 101.25 102.4 99.8 100.83 2,052,951
LUCK-CMAR 101.83 0 0 101.36 0
MACFL 12 12.55 12.1 12.28 36,661
MARI 85.09 85.4 84 84.28 11,562
MBF 9.74 9.69 9.55 9.6 54,001
MCB 163.81 164.5 161.3 162.02 782,822
MCB-CMAR 164.74 0 0 162.87 0
MDTL 10 10 10 10 1
MEBL 23.7 23.9 22.71 23.5 23,854
MEHT 60.01 63 63 60.01 10
MERIT 17 17 16.3 16.5 4,475
MFFL 159 166.95 164 166.92 439
MFTM 1.15 1.2 1.02 1.05 40,501
MIRKS 30 30.02 30 30 2,850
MLCF 4.61 4.97 3.94 4.15 3,904,429
MLCFPS 4.12 3.16 3.16 4.12 22
MODAM 1.14 1.1 1.1 1.1 24,904
MQTM 9.31 9.5 9.4 9.4 1,500
MTIL 0.65 0.7 0.6 0.65 50
MTL 481.18 488 479 479.56 27,229
MUBT 0.8 0.51 0.51 0.8 1
MUCL 11 10.91 10.76 11 100
MUKT 0.66 0.79 0.6 0.6 74,316
MUREB 68.63 70.5 68.5 68.66 4,665
MWMP 15.62 16.62 14.66 14.66 5,451
MZSM 2.3 2.23 2 2.02 20,443
NATF 96.9 101.5 96.11 99.17 3,114
NBP 52.85 53.1 50.7 51.12 5,423,273
NCL 18.18 18.39 17.8 17.87 37,741
NCPL 13.54 13.93 13.45 13.87 282,092
NESTLE 4400 4490 4230 4262.17 35
NETSOL 12.62 12.74 11.85 12.01 304,955
NETSOL-MAR 13 12.5 12.01 12.01 5,000
NIB 2.62 2.74 2.35 2.4 7,456,035
NIBTFC 99.2967 0 0 99.4039 0
NICL 3.68 3.75 3.35 3.43 505,821
NMBL 5.2 5.85 5.2 5.4 1,020
NML 50.23 50.5 48.11 48.68 531,520
NONS 16.8 16 16 16.8 100
NOPK 21.93 22.8 21.9 22.1 825
NPL 14.49 14.52 13.99 14.02 1,429,900
NRL 253.91 255 251 251.07 29,223
NSB10Y1 100 0 0 100 0
NSB3Y1 94 0 0 94 0
OGDC 164.87 165.54 162.63 163.84 230,013
OLPL 9.69 9.6 9.4 9.47 16,748
OLTM 0.52 0.55 0.46 0.55 23,502
PACE 2.66 2.79 2.41 2.44 1,984,925
PAEL 6.57 6.9 6.05 6.15 212,313
PAKD 39.77 40.5 40 40 3,050
PAKL 2.2 2.2 2.2 2.2 10
PAKMI 1.3 1.2 1.2 1.2 1,300
PAKRI 22.76 23.5 21.9 22.15 1,452,620
PAKT 56.02 56.3 55.11 56 6,725
PASL 4.27 4.29 3.27 3.28 7,160,208
PASM 10 10.89 10.89 10 10
PCAL 38.76 40.5 38.76 39.43 3,672
PECO 43.36 45.52 45.52 45.52 500
PEF 7.4 7.57 7.3 7.31 79,620
PFLTFC2 99.5333 100.2 100.2 99.6691 30,690
PGCL 78.12 82.02 79.99 82.02 4,700
PGF 13.26 13.28 13.1 13.22 51,420
PIAA 2.64 3.09 2.7 2.73 2,782,922
PICT 158.57 161.95 150.66 151.87 11,775
PICTPS 10.83 10 10 10.83 141
PIF 6.12 6.25 6.01 6.05 150,460
PIL 6.5 7 6.51 6.5 24
PINL 9.25 9.45 9.04 9.15 9,786
PIOC 10.65 11.15 10.01 10.25 348,214
PKGP 12.76 13.2 12.4 12.49 180,106
PKGS 87.13 91.48 85.55 86.15 135,374
PMI 1.39 1.3 1.3 1.3 5,050
PMPK 120.1 118.9 118.9 120.1 1
PMTFC6 96.6737 97.25 97.25 96.6242 10,000
PNGRS 3.09 3.5 3.01 3.02 11,897
PNSC 17.16 16.76 16.3 16.7 634
POL 359.42 359.99 352.89 354.55 457,283
PPL 179.46 180 177.22 177.48 132,812
PPP 36.02 36.1 36 36.06 2,500
PRET 20.55 21.57 21.57 20.55 10
PRL 58.02 58.49 56.36 56.85 6,179
PRWM 9.5 9.65 9 9.01 10,832
PSMC 63.26 63.25 60.1 60.1 79,114
PSO 248.22 249.44 241.01 244.64 726,917
PSYL 17.39 17.85 16.5 17.69 5,029
PTC 11.58 11.86 11.45 11.53 1,707,337
PTEC 5 5 5 5 1
QUET 29.6 28.2 28.12 28.12 60
QUICE 4.6 5 4.6 4.6 14,100
RAVT 1.27 1.34 1.16 1.22 104,072
RCML 24.45 23.23 23.23 24.45 1
REDT 0.75 0.8 0.66 0.66 4,500
REWM 9.25 9.25 9.25 9.25 8,560
RICL 8.4 7.6 7.6 7.6 2,000
RMPL 2839.34 2750 2750 2750 10
RUPL 29 30.45 30.45 29.1 1,011
SAIF 5.66 6.01 5.95 6 20,720
SANE 1.7 1.5 1.5 1.5 1,511
SANSM 9.95 9.75 9.75 9.95 21
SAPL 150.28 148.12 148 148.04 551
SASML 6 6.99 5 6 3
SAZEW 21 21.7 20.5 20.54 5,718
SBL 2.61 2.75 2.28 2.31 1,394,497
SCBPL 10.83 10.96 10.5 10.54 41,984
SCLL 4.75 4.7 4.6 4.6 6,000
SCM 11.13 11.25 10.61 11 4,858
SEARL 45.56 45.2 45 45.12 1,644
SEL 16.94 16.55 16.52 16.55 4,000
SEPCO 1.64 1.8 1.45 1.51 2,530,398
SEPL 40.34 41.9 40.15 41.78 1,050
SERF 0.35 0.75 0.4 0.4 13,000
SFAT 2.8 3.8 3.8 2.8 90
SGML 6 5.75 5.21 5.74 1,253
SGPL 1.18 1.2 1.18 1.2 3,003
SHCI 1.98 1.7 1.65 1.7 10,000
SHEL 205.22 208.74 199.94 202.38 24,768
SHEZ 130 132.9 130 131.77 495
SHFA 29.58 30.95 29.35 30.95 2,114
SHNI 12.55 12.25 11.75 12 502
SHSML 8.02 7.95 7.75 7.75 2,000
SIBL 2.75 2.68 2.1 2.2 4,361
SIEM 753.11 789.78 789 789 49
SILK 2.75 2.89 2.43 2.48 4,149,913
SING 18.9 19.85 17.93 18.9 1,111
SITC 104.15 103.87 99 99.72 5,856
SKFL 4 4 3.75 3.75 7,500
SLCL 2.5 2.5 2.5 2.5 5,000
SLYT 3.73 3.84 3.51 3.53 2,010
SMBL 4.16 4.23 3.71 3.93 3,013,969
SMCPL 6.25 6.49 5.6 6 13,791
SMTM 5.25 5.2 4.9 4.94 34,991
SNAI 39.5 41.47 38.1 38.58 1,262
SNBL 6.68 6.8 6.3 6.4 2,108,820
SNGP 20.87 21.2 19.83 20.17 1,185,966
SPL 12.95 13.15 11.95 11.97 536,463
SPLC 1.06 1.2 0.9 0.9 70,818
SRVI 191 190 182 182.97 1,511
SSGC 22.59 22.75 21.55 21.62 56,624
SSIC 5.95 5.89 5.89 5.95 1
SSML 1.65 1.73 1.5 1.6 17,102
STCL 7.5 7.5 7.41 7.5 400
STJT 22.52 23.55 23 22.52 403
STPL 7.81 7.8 7.52 7.53 3,530
SURC 25.45 25.5 25.5 25.45 10
TAJT 0.96 0.75 0.71 0.71 12,500
TDIL 10.25 10.7 10.25 10.25 29,000
TELE 1.93 2.05 1.7 1.73 2,353,061
TGL 12.25 12.44 12.07 12.4 23,624
THALL 80.96 81.89 80.3 81 950
THAS 4 3.5 3.5 4 1
THCCL 17 18 17.9 17 110
TICL 49.85 49 49 49.85 2
TOWL 8.08 9.08 9 8.08 376
TREET 42.26 43 41 41.19 68,791
TREI 1.3 1.4 1.34 1.4 2,010
TRG 3.49 3.78 3.33 3.37 7,812,082
TRIBL 1.46 1.27 1.13 1.19 3,407
TRIPF 194 191 188 188.19 2,424
TRPOL 0.99 0.88 0.88 0.99 10
TRSM 3.89 2.91 2.89 2.91 1,077
TSMF 1.17 1.39 1.39 1.17 2
TSML 62.62 59.49 59.49 62.62 9
TSPL 1.21 1.27 1 1 111,281
UBDL 23.5 24.5 24.5 23.5 50
UBL 70 70.5 68.5 69 1,652,739
UBLTFC4 100.717 100.95 100.95 100.8544 3,000
UDPL 7.5 6.55 6.55 7.5 1
ULEVER 5715.1 5795 5651 5750 432
UNIC 5.5 5.46 5.46 5.5 100
UPFL 1830.5 1900 1900 1830.5 1
UVIC 2.5 2.59 2.5 2.5 201
WAHN 37.33 39 38 38 2,000
WAZIR 14.5 14.5 14.5 14.5 1,000
WTCL 2.56 2.9 2.55 2.61 3,694,117
WTL 2.18 2.7 2.25 2.4 10,031,594
WYETH 697.04 730 700 705.96 52
YOUW 1.15 1.3 1.16 1.17 20,502
ZIL 49.41 51.88 51.2 51.88 8,355
ZTL 3.46 3.45 3.2 3.2 4,501
Total Turnover 258,946,193

Share/Bookmark
Posted by Rashid Malik at 2:24 PM 0 comments

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
Posted by Rashid Malik at 2:21 PM 0 comments
Subscribe to: Posts (Atom)