Friday, March 22, 2013

KSE EOD Daily Share Price Data - 21/03/2013

For: March 21, 2013
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 6.18 6.25 6 6.14 82,500
AATM 4.35 3.35 3.35 3.35 2,500
ABL 59.47 60 59 59.75 29,000
ACPL 107.37 109.25 106.32 108.11 174,500
ADAMS 23.1 23.5 23 23 3,500
ADOS 32.81 34.45 33 34.45 536,500
AGIC 19.26 19.25 18.3 18.48 11,500
AGIL 75 75 75 75 10,500
AGL 12.15 12.25 11.75 11.85 77,000
AGSML 6.77 7.59 6 6.6 10,500
AGTL 215 213.51 213.15 213.5 4,000
AHCL 24.4 24.75 24.22 24.52 384,500
AHCL-CMAR 24.49 0 0 24.58 0
AHCL-CMAY 25.06 0 0 25.15 0
AHCL-MAR 24.56 24.6 24.5 24.5 15,500
AHI 13.97 14.49 14.49 14.49 500
AHL 33.91 34.15 33.7 33.85 52,500
AICL 72.58 75.01 72.51 73.54 1,512,500
AICL-CMAR 72.85 0 0 73.73 0
AICL-CMAY 74.53 0 0 75.44 0
AICL-MAR 72.77 75.1 72.51 73.64 638,500
AKBL 18.13 18.5 18.1 18.38 472,500
AKBL-CMAR 18.2 0 0 18.43 0
AKBL-CMAY 18.62 0 0 18.85 0
AKGL 12.5 12.99 12.99 12.99 1,000
AKZO 116.94 122 117 119.37 73,400
AMTEX 2.55 2.66 2.52 2.59 243,500
ANL 6.83 7.18 6.83 7.02 3,083,500
APL 482 485 482 482.02 3,100
ASHT 15.5 16.5 16.2 16.5 6,500
ASL 8.6 8.75 8.5 8.65 12,000
ASLPS 8.24 8.29 7.26 8.29 2,500
ATBA 260.25 264 262 263.84 6,200
ATIL 47.21 47.98 47.3 47.4 17,000
ATLH 186 188.99 187 188 300
ATRL 197.84 201.25 197.51 198.84 1,464,100
ATRL-CMAR 198.57 0 0 199.35 0
ATRL-CMAY 203.16 0 0 203.97 0
ATRL-MAR 198.69 201.75 199 199.44 358,500
BAFL 15.47 15.79 15.27 15.54 3,884,000
BAFL-CMAR 17.53 0 0 15.58 0
BAFL-CMAY 17.94 0 0 15.94 0
BAFS 34 33.995 33.995 33.995 0
BAHL 26.55 26.99 26.43 26.76 270,000
BAHL-CMAR 26.65 0 0 26.83 0
BAHL-CMAY 27.26 0 0 27.45 0
BAHLTFC2 102.85 0 0 102.85 0
BATA 1300 1300 1300 1300 100
BCML 32.5 33.5 33.5 33.5 1,000
BERG 21 22.05 21 21.35 33,500
BGL 6 5.99 5.6 5.99 2,500
BHAT 303.01 318.16 310 318.16 700
BIPL 6.4 6.6 6.31 6.36 841,000
BOK 5.93 6.05 5.96 6 15,000
BOP 8.21 8.3 8.15 8.18 723,000
BPL 38.05 37.98 37.25 37.25 7,500
BROT 3 2.96 2.95 2.95 6,000
BRR 3.39 3.3 3.3 3.3 1,000
BTL 116.5 122.32 122 122.32 5,000
BYCO 12.17 12.34 12.1 12.15 1,234,000
CCM 32 32.3645 32.3645 32.3645 0
CENI 12.7 12.8 12.8 12.8 9,500
CEPB 20.17 20.05 19.49 19.74 186,500
CFL 25.01 26.2 25 25.01 3,000
CHAS 8.63 8.85 8.65 8.85 10,000
CHBL 2.45 2.45 2.4 2.4 41,000
CHCC 52.41 54.7 52.55 53.52 1,468,000
CLCPS 0.99 1 0.9 0.98 28,000
CLOV 64 64 62.9 64 1,500
CML 4.29 4.5 4.29 4.43 357,000
COLG 1740.4 1750.45 1699 1750 650
CPAL 7.65 7.4 7.35 7.35 1,500
CPL 223.2 229 222 224.1 3,400
CPPL 28.9 29 28.65 29 57,000
CSAP 34.19 35.35 33.1 34.38 111,500
CSM 1.8 1.89 1.63 1.75 103,500
CSUML 5.94 6.1 5.95 5.98 6,000
CYAN 49 50.36 49.5 49.5 1,000
DAWH 48.4 50.47 48.45 49.89 1,413,500
DBCI 2.34 2.37 2.35 2.35 24,000
DCH 2.61 2.75 2.63 2.71 36,000
DCL 4.91 5.05 4.85 4.93 1,797,000
DCM 2.7 2.4 2.4 2.4 3,000
DEL 2.11 2.1 1.95 2 57,000
DFML 3.35 3.5 3.2 3.24 1,170,500
DFSM 3.45 3.5 3.4 3.4 382,000
DGKC 67.61 69.75 67.61 68.96 7,125,500
DINT 52.9 54 54 54 500
DLL 56.47 57.5 53.8 54.18 108,500
DNCC 5.42 5.02 5 5 18,000
DOL 5.6 5.94 5.67 5.8 1,217,500
DSFL 2.21 2.3 2.2 2.22 308,500
DSIL 3.31 3.5 3.35 3.37 41,500
DSL 3.85 3.9 3.6 3.82 15,000
DWAE 2.7 2.56 2.55 2.55 5,500
DWSM 3.01 3.14 2.95 2.95 73,500
DYNO 24.01 24.5 24 24.48 9,500
ECOP 5 5.2 4.8 5.2 13,000
EFLTFC3 94.8214 0 0 94.8214 0
EFLTFC4 89 99.95 99.95 89 5,000
EFOODS 124.8 129.35 124.9 127.61 4,827,000
EFUG 88.47 88.75 88.5 88.5 2,000
EFUL 94.05 95.5 94 94.1 6,000
ELSM 54 54 53 53 12,000
EMCO 3.11 3.34 3.29 3.31 158,000
ENGRO 126.61 132.23 126.01 131.2 13,710,200
ENGRO-CMAR 127.08 0 0 131.54 0
ENGRO-CMAY 130.02 0 0 134.59 0
ENGROTFC 100.5142 98.05 98.05 100.3683 1,400
ENGROTFC2 100.1886 0 0 100.1886 0
EPCL 10.06 10.65 10.2 10.42 1,959,500
ESBL 2.6 2.7 2.61 2.61 13,500
EWLA 5.9 5.7 5.26 5.7 4,000
EXIDE 356.41 359.99 358 359.36 800
FABL 8.62 8.96 8.65 8.82 105,000
FANM 4.25 4.26 4.25 4.25 3,500
FASM 98.49 103.41 99.99 100.5 20,000
FATIMA 22 22.8 22.22 22.51 1,669,500
FCCL 8.22 8.63 8.3 8.4 34,603,000
FCCL-CMAY 8.44 0 0 8.62 0
FCCL-MAR 8.25 8.6 8.32 8.43 1,492,000
FCIBL 2.63 2.41 2.41 2.41 500
FCSC 4.08 4.17 3.98 4.05 83,000
FDIBL 1.88 1.8 1.71 1.8 19,000
FDMF 6.65 6.7 6.63 6.7 291,500
FECM 3.38 3.55 3.36 3.36 1,500
FECTC 34.97 36 34.9 35.55 212,500
FEM 3 3.17 3 3.17 17,500
FEROZ 78.99 78 78 78 2,500
FFBL 36.9 37.1 36.91 37.04 325,000
FFBL-CMAR 37.04 0 0 37.14 0
FFBL-CMAY 37.89 0 0 38 0
FFC 107.94 108.7 107.85 107.92 1,473,500
FFC-CMAR 108.34 0 0 108.2 0
FFC-CMAY 110.84 0 0 110.71 0
FFLM 2.4 2.31 2.3 2.3 2,500
FHAM 8.7 8.8 8.7 8.7 79,500
FHBM 9.15 9.35 9 9.28 47,000
FIL 8.5 9.5 9.5 9.5 500
FLYNG 3.31 3.5 3.3 3.34 171,000
FNBM 5.7 5.85 5.83 5.85 20,000
FNEL 2.33 2.3 2.11 2.25 40,000
FPJM 2.1 2.18 2.05 2.05 2,500
FRCL 3.9 4.3 3.8 4.3 24,500
FRSM 25 24.01 24.01 25 1,000
FSWL 12.9 12.9 12.9 12.9 2,000
FTSM 1.57 1.6 1.6 1.57 1,000
GADT 110 111.99 110 111 8,000
GAMON 3.51 3.5 3.5 3.5 10,000
GASF 5.93 6.14 5.95 6 178,000
GATM 20.5 20.95 19.7 19.7 1,500
GGL 25.41 26 25.6 25.6 35,000
GHGL 69 69.5 69.26 69.5 2,500
GHNI 14.58 15.58 14.5 15.58 60,000
GHNL 6.36 6.5 6.15 6.23 79,500
GLAXO 78.22 79 78.02 78.23 30,000
GTYR 27.8 28.01 26.75 27.02 325,000
GUSM 4.5 4.55 4.5 4.55 3,500
GVGL 24.13 25.33 25.33 25.33 36,500
GWLC 10.5 10.6 10.3 10.41 13,000
HABSM 21.25 21.7 20.85 21.07 123,000
HADC 1.94 1.95 1.95 1.95 1,000
HAL 22.52 23.2 22.9 23.01 2,000
HBL 95.98 96.75 96 96.3 15,200
HCAR 31.09 31.9 31 31.1 162,500
HICL 13.1 13.25 13.05 13.11 23,000
HINO 89.9 85.45 85.41 85.41 1,000
HINOON 49.65 50.6 49.75 49.8 5,000
HIRAT 13.96 14.45 13.52 14.3 14,500
HMB 15.37 15.41 15.4 15.41 3,000
HMIM 3 3.94 2.94 3.94 6,000
HSPI 18.31 19 18.99 19 1,000
HUBC 53.16 53.95 53.1 53.45 4,170,500
HUBC-CMAR 53.36 0 0 53.59 0
HUBC-CMAY 54.59 0 0 54.83 0
HUSS 23.5 23.3164 23.3164 23.3164 0
HWQS 10.8589 10.8469 10.8469 10.8469 0
IBFL 47.7 47.7 47.1 47.7 2,500
IBLHL 26 26.8 26.4 26.8 6,500
ICI 136.38 137.98 135.9 137.75 4,700
ICIBL 1.56 1.67 1.51 1.53 123,000
IDSM 14.1 13.1 13.1 13.1 1,000
IDYM 423.15 443.98 425 437 500
IFSL 16 15.99 15.25 15.75 22,500
IGIBL 2 2.1 1.98 1.99 58,500
IGIIL 104.5 104.5 102 102.69 13,000
INIL 30.51 30.78 30.5 30.6 8,500
ISL 12.43 12.54 12.54 12.54 500
ISTM 16.5 17.25 17.25 17.25 500
JDMT 33.5 35 34.7 35 3,000
JDWS 89.76 88.75 86 88.75 2,900
JLICL 91 94.5 93.5 94 14,000
JOPP 8.5 8.75 8.65 8.65 2,500
JPGL 1.69 1.74 1.64 1.7 78,500
JSBL 4.89 4.95 4.8 4.88 538,500
JSCL 14.13 14.66 14.2 14.36 8,451,500
JSGCL 34.4 34.75 34.4 34.4 12,500
JSGF 8.65 8.77 8.4 8.5 30,000
JSIL 8.12 8.48 8.15 8.37 672,000
JSVFL 10.45 11 10.7 10.78 15,000
KAPCO 51.07 53 51.07 52.64 419,500
KAPCO-CMAY 52.44 0 0 54 0
KASBB 1.9 2 1.95 1.97 96,000
KASBM 5 4.8 4.8 4.8 7,000
KASBSL 5.54 5.72 5.6 5.67 28,500
KESC 5.52 5.94 5.55 5.79 2,805,500
KHTC 123 129.15 127.99 129.15 1,500
KML 16.15 16.6 16 16.1 8,000
KOHC 77.71 79 78.1 78.6 52,500
KOHE 24.1 25.1 24.31 24.84 112,500
KOHP 2.7 2.6 2.53 2.57 2,000
KOHS 4.45 5.45 4.5 5.45 172,000
KOHTM 11.83 12.75 10.85 11.16 129,000
KOIL 2.58 2.7 2.62 2.62 38,500
KOSM 7.2 7.6 7.35 7.6 15,500
KSBP 63.36 66.52 66.25 66.52 35,000
KTML 14.68 15.5 14.76 15.29 23,500
LEUL 2.52 3.39 2.75 3.39 1,500
LINDE 156 156 156 156 6,000
LOTPTA 7.56 7.71 7.54 7.56 3,903,500
LPCL 6.59 6.8 6.45 6.54 15,289,000
LUCK 167.73 170.9 167.95 169.02 2,135,100
LUCK-CMAR 168.35 0 0 169.46 0
LUCK-CMAY 172.24 0 0 173.38 0
MACFL 26.97 27.29 26.85 26.85 23,000
MARI 95.2 97 95.26 95.96 51,500
MCB 190.43 192.5 187 188.58 302,700
MCB-CMAR 191.13 0 0 189.07 0
MCB-CMAY 195.55 0 0 193.45 0
MDTL 4.5 5.19 4.63 5.09 16,000
MEBL 25.25 25.49 25.25 25.49 1,000
MFTM 2.9 3 3 3 4,000
MLCF 17.7 18.09 17.75 17.78 5,553,500
MODAM 1.3 1.32 1.3 1.3 9,500
MQTM 20.23 21.07 20 20 24,000
MSOT 26 25.5 25.5 25.5 500
MTIL 2 2 2 2 1,000
MTL 507 516 509 512.37 9,000
MUBT 8.34 8.4 7.34 7.34 204,500
MUREB 152.17 152.2 152.2 152.2 500
MWMP 2.67 2.89 2.67 2.89 3,500
NATF 303 304 300 300 19,300
NBF 4.99 5.07 5.07 5.07 0
NBP 38.92 40.49 39.66 39.89 4,082,500
NCL 47.29 49.35 47.4 48.83 3,621,500
NCPL 29.89 30.4 29.53 29.74 644,000
NETSOL 21 21.5 21.13 21.25 389,000
NETSOL-MAR 21.05 21.31 21.25 21.25 1,500
NEXT 4.7 4.9 4.7 4.9 26,000
NIB 2.21 2.28 2.21 2.25 1,963,000
NIBTFC 99.9981 0 0 99.9981 0
NICL 3.07 3.35 3.1 3.27 975,000
NML 82.24 84.19 81.98 83.14 6,559,000
NML-CMAR 82.54 0 0 83.35 0
NONS 26.6 26.16 26.15 26.15 1,000
NOPKNV 37.05 35.2 35.2 35.2 1,500
NPL 23.23 24.39 23.4 24.39 1,193,500
NRL 215.29 218.49 215.5 215.96 26,800
NSB10Y1 100 0 0 100 0
OGDC 200.07 205 200.95 203.81 1,180,500
OLSM 3.35 3.45 3.05 3.45 8,000
PACE 3.44 3.78 3.47 3.59 3,662,000
PAEL 8.44 8.65 8.39 8.41 237,500
PAKL 3 4 2.5 3.2 45,000
PAKRI 23.82 24.75 23.9 24.62 193,000
PAKT 77.26 80 79.9 79.99 1,500
PASL 2.69 2.78 2.6 2.61 280,000
PASM 6.71 6.7 6.7 6.7 1,000
PCAL 43.67 45 44 45 1,500
PEF 9.15 9.5 9.45 9.49 82,500
PGCL 145 151 145 146.78 9,300
PGF 16.2 16.25 16.17 16.25 86,000
PIAA 6.25 6.74 6.31 6.39 1,667,000
PICT 197.9 199.9 195.1 197.95 3,300
PIF 7.29 7.31 7.17 7.24 114,000
PIL 6.51 6.13 6.13 6.13 500
PINL 8.35 8 7.52 7.71 10,500
PIOC 21.16 22.21 21.4 22.21 1,122,500
PKGP 19.52 20.52 19.52 20.52 637,500
PKGS 177 185.85 175.17 185.85 81,000
PMI 1.6 1.6 1.56 1.6 21,500
PMPK 265.25 276 265 270 14,300
PMTFC6 99.8071 0 0 99.8071 0
PNGRS 2.9 3 2.75 3 1,000
PNSC 39.52 40.25 39.5 40.08 15,000
POL 453.38 458 453 456.38 75,700
POL-CMAR 455.05 0 0 457.56 0
POML 45 45.05 45.05 45.05 0
PPL 174.43 175.6 173.57 174.98 567,100
PPL-CMAR 175.07 0 0 175.43 0
PPP 39.3 39.69 39.69 39.69 3,000
PPVC 4.01 4.75 4.75 4.01 500
PRL 89.21 93.67 89 92.89 339,500
PSEL 179.65 187.9 187.7 187.9 400
PSMC 106.1 108.74 100.8 100.8 110,000
PSO 204.66 207.49 203.9 205.37 1,677,300
PSO-CMAR 205.41 0 0 205.9 0
PSYL 16.5 17.5 17.49 17.5 1,500
PTC 19.65 20.12 19.49 19.71 7,995,000
QUICE 7.95 8.65 7.95 8.4 1,338,000
RAVT 2.35 2.4 2.35 2.35 17,000
RCML 45.8 43.7 43.51 43.51 5,000
REDCO 3.35 3.5 3 3.34 32,000
REWM 23.34 22.5 22.3 22.3 7,000
RICL 9.75 9.9 9 9.23 72,000
RUPL 22.55 22 21.55 21.55 2,500
SAIF 18.23 19.15 18.12 18.69 279,000
SANSM 15.9 16.9 16.9 16.9 11,000
SAPT 241.71 253.79 250 253.79 800
SARC 7 7 6.75 6.75 5,000
SASML 10.5 10.1 10.1 10.1 1,000
SAZEW 18.38 18.22 17.99 18.22 3,000
SBL 2.38 2.4 2.31 2.37 232,000
SCBPL 12.5 13 12.65 12.68 41,500
SCLL 6.06 6.49 5.6 6.35 10,500
SCM 12 12.05 12 12.03 43,500
SEARL 58.54 59.5 58.25 58.36 201,000
SEL 26.51 26.99 26.2 26.99 1,000
SEPCO 1.36 1.47 1.38 1.4 225,000
SEPL 52.88 52.35 52.25 52.25 2,000
SFLL 36.14 37.94 37.94 37.94 0
SGML 16.11 16.25 15.9 15.9 8,000
SGPL 2.5 2.89 2.5 2.82 13,000
SHCI 3.18 3.53 3.25 3.3 15,000
SHEL 129.25 131 127.3 127.68 104,600
SHFA 44.4 45 45 45 500
SHJS 60.1 63 63 63 2,000
SIBL 3.23 3 3 3 2,500
SILK 2.02 2.1 2.02 2.03 1,146,000
SING 20 19.1 19.1 19.1 500
SITC 188.44 191 189.5 190 4,000
SKFL 8.61 9.1 8.7 8.94 22,000
SLYT 27 28.35 27.95 28.35 4,500
SMBL 2.55 2.65 2.5 2.51 511,000
SMTM 6.1 6.5 6.1 6.1 1,500
SNBL 6.15 6.21 6.01 6.08 61,500
SNGP 17.19 17.48 17.15 17.2 576,500
SPL 12.5 13.5 12.55 13.5 1,747,000
SPLC 2.9 3 2.97 3 14,000
SRVI 163.12 168.5 163.55 168 4,000
SSGC 15.87 16.03 15.81 15.85 94,500
SSIC 7.8 7.7 7.7 7.7 3,500
SSML 8.26 8.5 8 8.01 95,500
STCL 8.7 8.98 8 8.79 1,500
STJT 30.9 31.99 31.99 31.99 2,000
STML 52.6 50.25 50.1 50.1 1,500
STPL 7.3 7.2 7.2 7.2 2,000
SURC 62.76 63.1 63.1 63.1 4,000
SUTM 270 270 270 270 500
SZTM 26.25 26 26 26 0
TATM 28.55 29.96 29.1 29.36 2,500
TDIL 9.49 10.43 9.48 10.43 2,000
TELE 5.53 5.8 5.46 5.54 4,494,500
TGL 19.28 20.19 19.55 19.89 524,500
THALL 97.45 98.45 96.75 96.88 1,500
TICL 38 36.1 36.1 36.1 1,500
TPL 6.68 6.74 6.59 6.7 5,500
TREET 56 57 56.99 57 2,000
TREI 1.98 1.9 1.8 1.8 18,500
TRG 7.08 7.95 7.1 7.28 39,076,500
TRIBL 2 2.19 2.19 2.19 1,000
TRIPF 180 181.99 181 181.62 1,000
TRPOL 1.99 2.2 2.2 2.2 500
TRSM 2.81 2.05 2.05 2.05 2,000
TSBL 2.45 2.5 2.5 2.5 500
TSMF 3.99 4.24 3.26 3.58 27,000
TSML 80 76 76 76 500
TSPL 1.48 1.5 1.3 1.31 10,500
UBL 84.74 85.13 84.07 84.5 56,000
UBL-CMAR 85.05 0 0 84.72 0
UBLTFC3 101.4667 0 0 101.4667 0
UBLTFC4 102.15 0 0 102.15 0
UCAPM 2.97 2.7 2.68 2.7 1,000
ULEVER 10700 10800 10750 10800 700
WAHN 48.5 49 48 49 8,000
WTCL 3.16 3.35 3.16 3.21 3,600,500
WTL 2.94 3.05 2.9 2.92 3,047,000
YOUW 3.8 4.48 3.2 3.23 14,500
ZTL 5.2 4.96 4.9 4.9 6,000
Total Turnover 238,419,550

Share/Bookmark

Thursday, March 21, 2013

KSE EOD Daily Share Price Data - 20/03/2013

For: March 20, 2013
SYMBOL OPEN RATE HIGH RATE LOW RATE CLOSING RATE TURNOVER
AACIL 6 6.25 6.05 6.18 196,000
ABL 59.15 60 58 59.47 38,000
ABOT 209.4 211.99 211.99 209.4 100
ACPL 107.81 108.8 106.25 107.37 118,000
ADAMS 23 23.9 23.1 23.1 2,500
ADOS 31.25 32.81 32 32.81 142,000
AGIC 18.76 19.5 18.49 19.26 27,500
AGIL 74 75 75 75 500
AGL 11.75 12.35 11.75 12.15 80,500
AGSML 5.77 6.77 6.5 6.77 7,000
AGTL 214.25 215 214.75 215 1,700
AHCL 24.2 24.63 24.25 24.4 674,500
AHCL-CMAR 24.3 0 0 24.49 0
AHCL-CMAY 24.86 0 0 25.06 0
AHCL-MAR 24.34 24.6 24.5 24.56 4,000
AHI 13.75 13.97 13.8 13.97 2,500
AHL 33.91 34.97 33.8 33.91 128,000
AICL 73.56 73.98 72.45 72.58 559,500
AICL-CMAR 73.86 0 0 72.85 0
AICL-CMAY 75.56 0 0 74.53 0
AICL-MAR 73.95 74.75 72.5 72.77 161,000
AKBL 18.05 18.21 18.01 18.13 1,083,000
AKBL-CMAR 18.12 0 0 18.2 0
AKBL-CMAY 18.54 0 0 18.62 0
AKGL 12.75 12.5 12.5 12.5 1,000
AKZO 114.83 117.49 114.6 116.94 28,700
ALICO 20.76 21.69 19.73 19.76 9,000
AMBL 12.6 12.45 12.4 12.44 2,000
AMTEX 2.62 2.77 2.52 2.55 237,500
ANL 6.96 7 6.8 6.83 805,500
APL 482.51 482 481 482 2,000
ARM 38.93 40.8 37.5 40.8 2,000
ARPAK 15 14.5 14.5 14.5 5,000
ASHT 15 15.5 15.5 15.5 500
ASL 8.8 8.75 8.49 8.6 27,500
ASLPS 7.78 8.24 7.56 8.24 2,000
ATBA 257 262 260 260.25 2,000
ATIL 47.35 47.5 47.1 47.21 12,500
ATRL 195.1 198.59 193.1 197.84 1,236,500
ATRL-CMAR 195.89 0 0 198.57 0
ATRL-CMAY 200.42 0 0 203.16 0
ATRL-MAR 195.94 199.2 195 198.69 389,000
BAFL 16.99 17.55 16.85 17.47 6,145,000
BAFL-CMAR 17.06 0 0 17.53 0
BAFL-CMAY 17.45 0 0 17.94 0
BAHL 26.31 26.7 25.9 26.55 290,500
BAHL-CMAR 26.42 0 0 26.65 0
BAHL-CMAY 27.03 0 0 27.26 0
BAHLTFC2 102.85 0 0 102.85 0
BAPL 13.02 13.59 13.26 13.53 3,500
BCL 38.49 38 38 38 1,000
BCML 33.5 33 32.5 32.5 4,000
BERG 21.17 21 21 21 1,000
BFMOD 5 5.25 5.25 5.25 1,500
BIPL 6.82 6.85 6.35 6.4 2,411,000
BOK 6.2 5.93 5.91 5.93 1,000
BOP 8.19 8.3 8.11 8.21 832,500
BPL 38 38.97 37.65 38.05 2,500
BROT 2.95 3.2 2.95 3 21,500
BRR 3.25 3.39 3.38 3.39 1,000
BWCL 42 43 43 43 4,000
BYCO 12.32 12.49 12.13 12.17 1,099,000
CCM 32 33.6 33.6 32 500
CENI 12.62 12.7 12.7 12.7 33,000
CEPB 20.42 20.3 19.9 20.17 266,000
CHAS 8.56 8.66 8.6 8.63 3,500
CHBL 2.46 2.45 2.45 2.45 5,000
CHCC 51.97 53.25 52.01 52.41 1,370,500
CJPL 1.6 1.9 1.05 1.89 10,000
CLCPS 0.91 0.99 0.89 0.99 3,500
CML 4.3 4.42 4.25 4.29 100,000
COLG 1832 1799 1740.4 1740.4 450
CPAL 8.2 8.68 7.65 7.65 8,500
CPL 250 251 241.25 243.2 17,100
CPPL 28.67 28.99 28.4 28.9 7,500
CRTM 15 14.65 14.25 14.65 201,000
CSAP 34.29 34.24 34 34.19 13,000
CSM 1.84 1.8 1.62 1.8 3,500
CSUML 5.91 6.05 5.9 5.94 62,000
CWSM 6.5 5.52 5.52 6.5 500
CYAN 48.91 49 46.5 49 8,500
DAAG 4 4 4 4 500
DAWH 48.15 50.1 47.26 49.4 1,371,000
DBCI 2.3 2.35 2.25 2.34 73,500
DCH 2.75 2.79 2.6 2.61 78,500
DCL 4.77 4.99 4.82 4.91 1,439,000
DEL 2.1 2.11 1.95 2.11 12,000
DFML 3.67 3.64 3.25 3.35 2,109,000
DFSM 3.56 3.6 3.42 3.45 55,000
DGKC 64.98 68.22 65.25 67.61 14,674,000
DINT 51.95 52.99 50 52.9 8,000
DKTM 7.19 8 7.5 7.5 1,500
DLL 54 56.7 55 56.47 28,000
DMTM 9.75 10.75 8.75 8.75 3,500
DMTX 10.75 9.75 9.75 9.75 500
DNCC 5 5.42 5.4 5.42 1,000
DOL 5.51 5.65 5.45 5.6 129,500
DREL 344.49 327.27 327.27 327.27 0
DSFL 2.29 2.35 2.18 2.21 809,000
DSIL 3.33 3.48 3.27 3.31 60,500
DSL 3.81 3.85 3.7 3.85 4,500
DWAE 2.9 2.7 2.7 2.7 500
DWSM 2.9 3.18 2.91 3.01 53,500
DYNO 24.7 24.62 23.85 24.01 65,500
ECOP 5 5 5 5 5,500
EFLTFC3 94.8214 0 0 94.8214 0
EFOODS 123.89 126 123.71 124.8 2,736,500
EFUG 88 88.5 87.25 88.47 13,000
ELSM 54 54 54 54 8,500
EMCO 3.1 3.11 3.1 3.11 1,000
ENGRO 120.95 126.97 120 126.61 13,920,600
ENGRO-CMAR 121.44 0 0 127.08 0
ENGRO-CMAY 124.25 0 0 130.02 0
ENGROTFC 100.5142 0 0 100.5142 0
ENGROTFC2 100.1886 0 0 100.1886 0
EPCL 9.97 10.24 9.9 10.06 1,133,500
ESBL 3 2.61 2.55 2.6 5,500
EWLA 6.15 5.9 5.9 5.9 3,500
EXIDE 347 359.99 348 356.41 7,000
FABL 8.56 8.8 8.6 8.62 22,500
FANM 4.5 4.25 4.1 4.25 9,000
FASM 93.8 98.49 90.5 98.49 15,500
FATIMA 24 24.24 23.92 24 983,000
FCCL 8.14 8.36 8.1 8.22 14,341,500
FCCL-CMAY 8.36 0 0 8.44 0
FCCL-MAR 8.17 8.38 8.19 8.25 542,000
FCSC 3.99 4.08 3.95 4.08 2,500
FDMF 6.65 6.7 6.65 6.65 9,500
FECM 3.5 3.7 3.38 3.38 1,000
FECTC 33.85 35.54 33.86 34.97 350,000
FEM 3.1 3.15 2.95 3 48,500
FEROZ 78.99 78.99 77.1 78.99 1,500
FFBL 37 37.05 36.8 36.9 454,500
FFBL-CMAR 37.15 0 0 37.04 0
FFBL-CMAY 38.01 0 0 37.89 0
FFC 107.95 108.39 107.7 107.94 2,201,700
FFC-CMAR 108.39 0 0 108.34 0
FFC-CMAY 110.89 0 0 110.84 0
FFLM 2.8 2.4 2.4 2.4 500
FHAM 8.5 8.7 8.7 8.7 10,000
FHBM 9.02 9.3 9.1 9.15 8,500
FLYNG 3.25 3.45 3.28 3.31 365,500
FNEL 2.32 2.39 2.03 2.33 9,500
FPJM 2.01 2.1 2.1 2.1 1,000
FPRM 13.6 14.45 14.45 14.45 500
FRSM 24 25 24.99 25 1,500
FSWL 11.9 12.9 12.9 12.9 2,000
FTSM 1.59 1.59 1.55 1.57 20,500
FZTM 255.51 242.74 242.74 255.51 100
GADT 110 110 110 110 3,500
GAIL 3.25 3.49 3.4 3.49 6,000
GAMON 3.23 3.7 2.76 3.51 6,000
GASF 6 6.19 5.9 5.93 56,500
GATM 19.76 20.5 20 20.5 5,000
GFIL 4.7 5.44 5.44 5.44 500
GGL 25.16 25.78 25.1 25.41 24,500
GHGL 70 69 69 69 1,000
GHNI 14.87 14.8 14.5 14.58 19,500
GHNL 6.3 6.44 6.06 6.36 42,000
GLAXO 78.62 78.61 78 78.22 51,000
GTYR 27.34 28.5 27.8 27.8 20,500
GVGL 22.99 24.13 24.13 24.13 1,000
GWLC 10 10.5 10.19 10.5 12,500
HABSM 21.35 21.35 21.1 21.25 6,500
HADC 2.05 1.96 1.94 1.94 8,000
HAL 22.5 22.55 21.38 22.52 4,500
HBL 96.43 96.9 95.91 95.98 65,100
HCAR 30.51 31.75 30.4 31.09 259,500
HICL 13.25 13.25 13.06 13.1 4,000
HINO 86.9 89.9 89.9 89.9 4,000
HINOON 52.25 51.5 49.65 49.65 26,000
HIRAT 14.36 14.69 13.5 13.96 735,000
HMB 15.54 15.37 15.37 15.37 500
HSPI 18.75 18.31 18.3 18.31 2,500
HUBC 53.39 53.6 52.9 53.16 632,500
HUBC-CMAR 53.61 0 0 53.36 0
HUBC-CMAY 54.84 0 0 54.59 0
HUMNL 26.8 28.14 26 28.14 176,500
IBFL 47.7 47.98 46.66 47.7 1,500
IBLHL 26.25 26.5 26 26 13,000
ICI 136.56 137 134.99 136.38 12,300
ICIBL 1.59 1.6 1.5 1.56 201,500
IDEN 3.75 4.5 3.81 3.92 201,000
IFSL 16.07 16.25 15.9 16 133,500
IGIBL 2 2 1.92 2 239,000
IGIIL 102.89 106.49 99.79 104.5 48,000
INIL 30.51 30.81 30.5 30.51 16,000
ISL 12.48 12.64 12.31 12.43 34,000
ISTM 16.52 16.9 16.5 16.5 2,000
JDMT 32 33.58 33.5 33.5 1,500
JDWS 88 91.95 87 89.76 1,100
JGICL 66.95 66.5 66.5 66.5 2,500
JOPP 8.9 8.5 8.5 8.5 500
JPGL 1.66 1.74 1.6 1.69 30,500
JSBL 4.93 4.95 4.81 4.89 157,500
JSCL 14.3 14.34 14.06 14.13 3,382,500
JSGCL 33 34.4 33 34.4 1,500
JSGF 8.58 8.65 8.45 8.65 45,500
JSIL 8.11 8.18 8 8.12 347,000
JSVFL 10.36 10.45 10.45 10.45 13,500
KAPCO 50.05 51.3 50 51.07 252,500
KAPCO-CMAY 51.41 0 0 52.44 0
KASBB 1.91 1.99 1.87 1.9 69,000
KASBM 4.7 5 4.99 5 3,500
KASBSL 5.5 5.6 5.51 5.54 22,000
KCL 7.4 7.02 7.02 7.4 500
KESC 5.51 5.58 5.5 5.52 778,500
KML 15.75 16.15 16 16.15 4,500
KOHC 76.54 79 77.5 77.71 60,000
KOHE 23.3 24.4 23.5 24.1 126,500
KOHP 2.75 2.7 2.7 2.7 5,000
KOIL 2.61 2.67 2.58 2.58 20,500
KOSM 7.53 7.3 6.81 7.2 6,000
KSBP 60.35 63.36 57.51 63.36 19,500
KSTM 4.2 4.3 3.66 4.3 1,000
KTML 14.28 15 14.05 14.68 16,500
LIBM 73.86 77.55 77.55 77.55 500
LOTPTA 7.76 7.8 7.55 7.56 5,666,000
LPCL 6 6.74 6.02 6.59 43,729,000
LUCK 166.21 169.5 166.5 167.73 1,495,900
LUCK-CMAR 166.88 0 0 168.35 0
LUCK-CMAY 170.74 0 0 172.24 0
MACFL 26.81 27 26.5 26.97 2,000
MARI 95.54 96 95 95.2 22,500
MCB 188.84 191.46 187.01 190.43 123,200
MCB-CMAR 189.6 0 0 191.13 0
MCB-CMAY 193.99 0 0 195.55 0
MDTL 4.63 4.5 4.5 4.5 1,000
MEBL 25.26 25.25 25.25 25.25 4,500
MFFL 300 314 314 300 300
MIRKS 37 37.9 37.9 37.9 500
MLCF 17.79 18.03 17.45 17.7 12,158,500
MQTM 20.8 20.75 20 20.23 7,000
MRNS 49.35 50 49.5 50 2,000
MSOT 26.4 26 26 26 0
MTIL 1.9 2.01 1.9 2 21,000
MTL 508.01 509 507 507 2,600
MUBT 8.9 9.75 7.9 8.34 115,500
MZSM 3.75 3.95 3.9 3.9 10,000
NATF 292.72 303 303 303 19,700
NBF 5 4.99 4.99 4.99 500
NBP 52.23 52.65 51.56 51.76 5,598,500
NCL 46.42 47.84 46.55 47.29 987,000
NCPL 28.98 29.95 29 29.89 2,858,500
NETSOL 21.15 21.49 20.91 21 148,000
NETSOL-MAR 21 21.05 21 21.05 5,500
NIB 2.25 2.27 2.2 2.21 2,290,500
NIBTFC 99.9981 0 0 99.9981 0
NICL 3.1 3.15 3.05 3.07 180,500
NML 81.97 83.4 80.3 82.24 7,570,000
NML-CMAR 82.3 0 0 82.54 0
NONS 28 26.95 26.6 26.6 1,500
NPL 23 23.49 23.15 23.23 597,500
NRL 216.04 217.25 214 215.29 13,200
NSB10Y1 100 0 0 100 0
OGDC 200.03 201 199 200.07 56,600
OLPL 15.5 16 16 16 2,000
OLSM 3.54 3.35 2.85 3.35 1,000
PACE 3.45 3.52 3.35 3.44 727,500
PAEL 8.4 8.65 8.25 8.44 164,000
PAKD 57.5 58.5 58 58.02 3,000
PAKMI 1.37 1.4 1.11 1.21 53,000
PAKRI 23.72 24.05 23.6 23.82 45,000
PAKT 81 77.26 77.26 77.26 500
PASL 2.52 2.89 2.54 2.69 938,000
PASM 6.94 6.71 6.71 6.71 500
PEF 9.18 9.2 9.15 9.15 85,000
PGCL 145 145 145 145 400
PGF 16.04 16.2 16.05 16.2 44,000
PIAA 6.54 6.45 6.2 6.25 1,513,500
PICT 202.55 200.05 197.5 197.9 4,900
PIF 7.25 7.3 7.2 7.29 220,000
PINL 8 8.35 8.35 8.35 500
PIOC 20.16 21.16 20.2 21.16 3,688,000
PKGP 19.53 19.88 19.4 19.52 182,500
PKGS 176.5 177 175.05 177 2,000
PMI 1.69 1.67 1.6 1.6 11,000
PMPK 255.05 267 258 265.25 7,500
PMTFC6 99.8071 0 0 99.8071 0
PNGRS 2.73 2.9 2.5 2.9 3,000
PNSC 40.27 40.3 39.51 39.52 5,000
POL 452.39 454.7 451 453.38 53,200
POL-CMAR 454.22 0 0 455.05 0
PPL 173.43 174.75 173.5 174.43 262,900
PPL-CMAR 174.13 0 0 175.07 0
PPP 39.99 39.4 39.2 39.3 2,500
PRET 106.4 106 106 106 1,000
PRL 88.97 89.51 88 89.21 36,000
PRWM 29 30 28.3 30 3,500
PSEL 179.65 185 185 179.65 4,400
PSMC 103 107.5 103 106.1 87,500
PSO 203.53 206 202.65 204.66 527,500
PSO-CMAR 204.35 0 0 205.41 0
PSYL 15.5 16.5 16.35 16.5 2,000
PTC 20.31 20.82 19.38 19.65 28,769,500
QUICE 7.7 8.26 7.61 7.95 678,500
RAVT 2.54 2.45 2.05 2.35 24,500
RCML 48.21 45.8 45.8 45.8 10,500
REDCO 3.13 3.35 3.28 3.35 2,500
RICL 9.6 9.75 9.3 9.75 1,000
RMPL 3658.5 3750 3750 3750 20
SAIF 18.15 18.4 17.95 18.23 81,000
SANSM 15 16 15 15.9 3,000
SARC 7 7.19 7.19 7 500
SBL 2.34 2.4 2.28 2.38 21,500
SCBPL 12.6 12.75 12.5 12.5 13,000
SCLL 6.9 7 6 6.06 29,500
SCM 12 12.01 12 12 3,000
SEARL 57.37 58.8 57.51 58.54 334,500
SEPCO 1.42 1.39 1.35 1.36 53,000
SEPL 53 53.27 52.75 52.88 2,500
SFLL 34.42 36.14 36.14 36.14 0
SGML 16.44 16.9 15.9 16.11 11,000
SGMLPS 7.51 7.65 7.65 7.65 500
SGPL 2.55 2.69 2.5 2.5 5,000
SHCI 3.44 3.2 3.15 3.18 2,000
SHCM 20.9 20 20 20 0
SHEL 124.72 130.8 123.5 129.25 164,800
SHSML 27 26.25 26.25 26.25 1,000
SILK 2.09 2.09 2.02 2.02 1,008,500
SITC 190.58 190 188.15 188.44 4,200
SKFL 8.79 9 8.45 8.61 114,500
SLCL 3 3.79 3.79 3.79 500
SLYT 28 27.25 27 27 1,500
SMBL 2.5 2.6 2.51 2.55 107,500
SNBL 6.06 6.15 6.02 6.15 96,000
SNGP 17.29 17.43 17.15 17.19 413,000
SPL 12.64 12.75 12.4 12.5 255,500
SPLC 2.85 3 2.61 2.9 55,500
SRVI 165 163.13 163.1 163.12 200
SSGC 15.75 16 15.7 15.87 1,682,000
SSML 8.28 8.4 8.26 8.26 5,000
STCL 8 8.7 8.7 8.7 1,000
SUTM 268 270 270 270 500
TATM 30 29 28.5 28.55 4,000
TCLTC 33.5 32.6 32.6 32.6 500
TDIL 9.49 9.49 9.49 9.49 1,000
TELE 5.97 6.22 5.21 5.53 15,072,000
TGL 18.38 19.38 18.35 19.28 289,000
THALL 96.11 98.75 95.75 97.45 19,000
TICL 40 38 38 38 0
TPL 6.67 6.7 6.52 6.68 3,500
TREET 56.5 56.1 55.95 56 5,000
TREI 1.85 1.98 1.97 1.98 6,500
TRG 6.88 7.26 6.8 7.08 26,435,000
TRIBL 2.25 2.11 2 2 14,000
TRIPF 180 181.95 178 180 1,900
TSBL 2.4 2.45 2.45 2.45 1,000
TSMF 4.82 5.35 3.82 3.99 225,000
TSPL 1.5 1.54 1.4 1.48 22,000
UBL 85.37 86 83.5 84.74 732,000
UBL-CMAR 85.72 0 0 85.05 0
UBLTFC3 101.4667 0 0 101.4667 0
UBLTFC4 102.15 0 0 102.15 0
ULEVER 10908.5 10700 10700 10700 60
UNIC 10 10.02 10.02 10.02 1,000
UVIC 4.02 4.04 4.03 4.03 2,500
WAHN 50 49.15 48.05 48.5 11,000
WTCL 3.03 3.24 2.98 3.16 5,107,000
WTL 3.02 3.16 2.83 2.94 7,118,500
WYETH 860 850 850 850 50
YOUW 3.4 3.8 3.8 3.8 500
Total Turnover 266,983,480

Share/Bookmark