Home » » KSE EOD Daily Share Price Data - 24/07/2013

KSE EOD Daily Share Price Data - 24/07/2013

For: July 24, 2013
SYMBOL
OPEN RATE
HIGH RATE
LOW RATE
CLOSING RATE
TURNOVER
ABL
77.81
81.49
78.75
80.88
365,500
ABOT
392.93
400
385.15
397.73
2,500
ACPL
152.59
160.21
160.21
160.21
19,600
ADAMS
36.51
36
36
36
500
ADMM
48.61
51.04
51.04
51.04
3,500
ADOS
76.88
77.25
73.6
77
8,500
AGIC
20.5
20.15
20
20.15
5,500
AGIL
87.9
88
86.25
86.25
14,000
AGL
11.25
11.27
11.25
11.27
1,500
AGTL
210
211.1
202
204.24
30,700
AHCL
24
25
23.95
24.62
2,476,000
AHL
43.07
43.4
42.7
42.76
186,500
AICL
91.62
94.48
91
93.37
1,761,000
AICL-CJUL
91.75
0
0
93.47
0
AKBL
15.55
15.2
14.63
14.68
4,496,500
AKGL
12.75
12.05
12.05
12.05
500
AKZO
65.85
66.1
65.81
65.91
39,000
AMTEX
3.05
3.01
2.97
3
122,500
ANL
6.49
6.79
6.51
6.56
1,437,500
APL
572.29
575.95
568
568.43
15,350
ARM
41
40.1
40.1
41
1,500
ASL
9.15
9.06
9
9
8,000
ASLPS
8.22
8.29
7.85
8.29
6,500
ATBA
376
380.06
380
380.06
200
ATIL
49.02
51.47
50
51.25
14,500
ATLH
193.54
197.76
193
195.7
3,000
ATRL
236.42
248.24
242.1
248.24
911,200
ATRL-CJUL
236.76
0
0
248.51
0
BAFL
21.73
22.2
21.61
22.04
6,662,000
BAHL
32.82
33.25
32.5
32.9
738,000
BAHL-CJUL
32.87
0
0
32.94
0
BAPL
17.24
18.24
18.2
18.24
8,500
BATA
1786
1800
1788
1789
400
BCML
64.48
64
63.26
63.26
5,500
BERG
29.21
30.67
29.85
30.67
418,500
BHAT
336
344.99
340
344.95
300
BIPL
6.54
6.67
6.46
6.46
1,726,500
BOK
8
8.2
8
8.2
18,500
BOP
14.03
14.32
13.45
13.64
35,641,500
BPBL
5.21
5.99
4.6
4.6
3,000
BPL
37.5
38
37.5
38
3,000
BROT
4
3.75
3.75
3.75
1,000
BRR
4.1
4.1
4.05
4.1
18,500
BTL
132
138
132
138
1,800
BUXL
12.8
13.8
13.7
13.79
9,500
BWCL
75
75.5
75.5
75.5
2,000
BWHL
60
63
60.05
60.5
6,500
BYCO
10.73
10.9
10.55
10.59
3,865,500
CENI
15.2
15.5
15.5
15.5
1,000
CEPB
36.53
38.35
36
37.51
934,000
CFL
30
30.75
29
29
4,500
CHAS
9.5
9.35
9
9.15
2,000
CHBL
3.14
3.3
3.2
3.2
18,500
CHCC
76
79
76.25
76.97
564,500
CJPL
2.08
2.4
1.55
2.32
147,500
CLCPS
1.54
1.55
1.4
1.54
22,500
CLOV
72.95
74.74
73
73
4,500
CML
4.52
4.65
4.41
4.48
537,000
COLG
1850
1850
1850
1850
100
COTT
3.55
3.73
3.41
3.61
12,000
CPAL
5.05
6.05
5.51
6.05
24,500
CPL
311.56
323.8
308.02
314.16
80,100
CPMFI
9.14
9.3
9
9.05
165,000
CPPL
42.25
42.7
41.61
41.85
38,000
CRTM
19.99
20.99
19.99
20.83
2,811,500
CSAP
53.47
56.14
53.25
56.14
537,500
CSIL
9.12
9.8
8.75
8.87
16,000
CSM
1.94
1.97
1.65
1.9
33,000
CSUML
6.49
6.55
6.15
6.19
34,000
CWSM
15.23
16.23
15
15.25
17,500
CYAN
71.5
73.5
70.65
72.13
34,500
DAAG
6.27
6.2
5.52
5.52
4,000
DADX
40
40.9
38.01
38.5
2,500
DAWH
58.93
59.8
58.5
58.78
526,500
DBCI
4.48
4.7
4.5
4.56
279,000
DCH
2.92
2.93
2.82
2.93
19,500
DCL
7.85
8.05
7.7
7.73
2,187,000
DEL
2.94
2.98
2.7
2.74
15,000
DFML
4.47
4.5
4.35
4.38
97,500
DFSM
3.33
3.31
3.27
3.27
24,000
DGKC
94.64
96.9
94.9
95.86
7,535,000
DINT
61.4
62.99
62.99
62.99
1,000
DKTM
6
6.51
6.5
6.51
3,000
DLL
74.81
78.55
76.3
78.55
33,000
DNCC
5.9
6.9
6.01
6.25
268,000
DOL
5.5
5.56
5.5
5.5
74,500
DSFL
2.48
2.5
2.4
2.43
277,000
DSIL
5.1
5.2
5
5.11
160,500
DSL
4.89
4.9
4.5
4.8
28,000
DWSM
4.1
4.2
3.95
4
15,500
DYNO
39.11
40.03
40
40
4,000
ECOP
5.6
6.5
6.5
6.5
500
EFLTFC3
98
0
0
98
0
EFOODS
157.97
160.5
154.11
155.05
3,576,500
EFUG
86
86.1
82.5
83.76
36,000
EFUL
76.96
78.5
75.5
76
18,000
ELSM
64
65.89
63.31
65.84
2,000
EMCO
3.1
3.3
3
3.3
1,500
ENGRO
178.43
182.19
175
175.8
5,124,800
ENGROTFC
102.2143
0
0
102.2143
0
ENGROTFC2
100.1886
0
0
100.1886
0
EPCL
13.71
13.85
13.4
13.5
667,500
ESBL
3.42
4.19
3.4
4.19
21,000
EWLA
6.8
7
6.84
6.99
5,500
EXIDE
398
399
393.5
393.5
800
FABL
12.03
12.5
11.95
12.24
3,660,000
FANM
5.05
5
5
5
1,000
FASM
113.1
118
117
118
1,500
FATIMA
25.32
25.45
25
25.28
1,583,500
FCCL
15.18
15.57
15.1
15.19
19,094,000
FCCL-CJUL
15.2
0
0
15.21
0
FCSC
4
4.08
3.9
3.91
186,500
FDIBL
2
2.05
1.95
1.98
23,000
FECM
3.85
3.8
3.75
3.75
1,000
FECTC
59.82
61.5
60.5
61.17
234,500
FEM
4
4.1
3.9
4
54,000
FEROZ
121.8
127.89
125
127.89
43,000
FFBL
44.42
44.4
42.4
42.54
1,850,500
FFC
112.43
112.11
108.92
109.14
3,304,700
FFC-CJUL
112.59
0
0
109.26
0
FFLM
3.05
3.25
3.2
3.2
17,000
FHAM
10
10.04
9.95
10
29,000
FHBM
11.39
11.5
10.91
11.5
15,500
FLYNG
5
5.1
4.98
5
374,000
FNBM
6.15
6.15
5.95
5.97
49,500
FNEL
6.9
6.96
6.45
6.85
174,500
FPJM
2.26
2.45
2.45
2.45
500
FRCL
5.07
5.5
5.5
5.5
500
FRSM
29
28.5
28.5
28.5
5,500
FUDLM
10.1
10.59
10.59
10.59
500
GADT
140
140
140
140
4,500
GAIL
5.52
5.44
5.2
5.2
3,000
GASF
9.13
9.25
8.82
9.2
25,000
GATI
189
182
182
189
100
GATM
26.05
27.2
26.5
27.2
11,000
GFIL
12.87
13.18
12
12.98
9,500
GGL
26.75
26.74
26.25
26.74
23,000
GHNI
19.27
20.24
19.24
19.83
84,500
GHNL
7.22
7.55
7.07
7.46
46,500
GLAT
71.65
71.5
71.5
71.5
1,500
GLAXO
142.57
147.2
141.5
142.76
416,000
GRAYS
48
45.6
45.6
45.6
2,000
GRYL
6.45
6.55
6.01
6.55
5,500
GSPM
5.25
4.99
4.99
5.25
1,500
GTYR
53.17
53.1
51.36
51.84
101,500
GVGL
20.15
19.5
19.15
19.15
6,500
GWLC
16.84
17.84
16
16.16
816,500
HABSM
25.5
25.5
25.14
25.3
24,000
HADC
2.39
2.52
2.4
2.5
36,000
HAEL
8.75
8.7
8.7
8.7
0
HBL
165.84
172
166.5
170.31
726,000
HCAR
48.01
49.35
47.7
48.17
139,000
HICL
12.82
13.6
13
13.4
16,500
HINO
132.3
138.91
138.91
138.91
5,200
HINOON
134.04
140.74
139
140.74
62,000
HIRAT
15.5
16.3
15.05
15.74
18,000
HMB
18.18
18.7
18.25
18.66
559,000
HSPI
21.15
21.7
21
21.5
5,500
HUBC
70.29
70.85
69.35
69.47
1,236,500
HUMNL
41.04
42.9
42.9
42.9
500
HWQS
12.61
13.4
11.61
11.63
498,000
IBFL
55
54.8
54
54.8
1,500
IBLHL
46.02
47
45.17
46.36
12,500
ICCT
3.2
3.02
3
3
10,500
ICI
171.44
172
169.65
169.77
40,800
ICIBL
1.5
1.57
1.5
1.51
96,500
ICL
43.25
42
42
43.25
6,000
IDEN
6.25
5.97
5.51
5.97
2,500
IDSM
11
12
12
12
1,500
IFSL
13.91
13.9
12.91
12.91
1,500
IGIBL
2.18
2.24
2.15
2.18
325,000
IGIIL
137.51
139.35
135.5
139.06
1,400
INDU
323.95
325
324
325
12,200
INIL
47.55
49.92
47.6
49.85
615,000
INKL
6.8
7.5
7
7.25
2,500
ISIL
179.2857
175
175
175
0
ISL
17.64
17.9
17.25
17.72
387,000
ISTM
15.99
16.7
16
16.7
11,000
JATM
5.55
6.55
5.12
5.12
5,500
JDMT
69.51
69.5
69.5
69.51
500
JDWS
108
103.56
103.56
103.56
1,000
JGICL
64.99
65
64.99
65
3,000
JKSM
23.75
23.01
23.01
23.01
1,000
JLICL
104
106
104.5
105
18,000
JOPP
10.7
10.66
10.65
10.66
12,000
JPGL
3.96
4
3.77
3.81
1,200,500
JSBL
4.24
4.6
4.15
4.22
1,103,500
JSCL
12.61
13.45
12.59
13.06
10,874,500
JSGCL
35
36.75
35.49
36.5
16,500
JSIL
8.08
8.56
8
8.26
1,919,500
JUBS
6.43
7.38
5.6
5.86
16,000
KAPCO
64.13
64.5
63.85
64.08
652,500
KAPCO-CJUL
64.22
0
0
64.15
0
KASBB
2.05
2.06
2.02
2.03
116,500
KASBM
4.1
3.5
3.1
3.5
6,500
KASBSL
6.75
6.95
6.7
6.8
65,500
KCL
11.5
12
12
12
500
KESC
7.17
7.59
7.24
7.39
13,730,000
KHTC
169.93
177.99
177.94
177.97
200
KHYT
58.28
61.19
61.19
61.19
0
KML
16.14
16.7
16.1
16.6
32,000
KOHC
108.76
114.15
109.19
113.22
677,000
KOHE
43.61
44
42.5
42.85
173,500
KOHP
4.4
4.5
4.31
4.5
2,000
KOHS
9.45
10.45
10.45
10.45
5,000
KOHTM
14.4
15.4
14.1
15.4
27,500
KOIL
3.09
3.14
3
3.05
87,000
KOSM
14.49
14.99
14
14.08
26,000
KSBP
81.26
81.8
81.8
81.8
2,000
KTML
20.19
21.19
20.27
21.19
1,577,000
LEUL
5.5
5.76
5.31
5.76
1,000
LIBM
373.2
391
354.54
357.5
1,700
LINDE
195
188
186.3
186.83
2,500
LMSM
6
6.2
6
6
4,000
LOTCHEM
7.93
8
7.85
7.88
1,205,500
LPCL
10.06
10.4
9.9
10.03
16,083,000
LUCK
236.29
244.4
237.1
242.67
1,668,300
MACFL
25.1
25.5
25
25.38
17,500
MARI
152.15
159.75
153
159.75
290,800
MCB
276.36
285.5
276.02
282.92
2,023,000
MCBAH
17.5
17.49
17.01
17.49
1,500
MDTL
3.58
4.26
3.65
4.02
17,167,000
MEBL
35
35.19
35.19
35.19
1,000
MEHT
101.78
102.2
101.5
102
6,300
MFFL
500
514.95
501
514.95
600
MLCF
29.77
31.25
29.75
30.78
15,582,500
MQTM
23.09
23.6
23.05
23.6
38,500
MRNS
64
66.9
64.96
66.9
11,000
MTIL
2.25
2.23
2.1
2.2
8,000
MTL
533.28
537
525
529.98
14,150
MUCL
63
66.15
66.15
66.15
500
MUREB
310
324
313
315.54
8,100
MWMP
3.6
3.75
2.66
3.75
87,500
MZSM
3.53
3.5
3.32
3.4
4,500
NAGC
74
74.9
74.9
74.9
500
NATF
404
400
390
394.15
6,300
NBP
57.16
60.01
58
60.01
19,903,500
NCL
68.82
70.47
68.41
68.65
3,408,500
NCPL
38.55
38.97
37.75
38.11
1,147,000
NESTLE
6460
6300
6300
6300
100
NETSOL
37.92
39.81
38.7
39.81
454,500
NEXT
5.1
5.05
5
5
44,500
NIB
2.46
2.55
2.41
2.44
2,908,000
NICL
4.75
4.8
4.6
4.69
383,500
NML
107.97
110.49
107.8
108.84
4,110,400
NOPK
49.78
47.3
47.3
47.3
500
NPL
36.79
37
35.51
35.68
1,372,000
NRL
263.64
272.95
265
268.71
367,600
OGDC
248.13
254
247.01
248.55
1,671,800
OLPL
22.02
22.44
21.75
22
38,000
OLSM
4.1
4
4
4
21,500
OLTM
8.15
7.25
7.25
7.25
2,000
OTSU
51.5
54.07
50
54.07
102,500
PACE
4.13
4.29
4.1
4.11
914,000
PAEL
16.12
16.7
16.16
16.53
1,536,500
PAKD
81
82
81.99
81.99
2,000
PAKRI
24.82
25.1
24.6
24.71
64,500
PAKT
242.19
251
242
245.88
59,900
PASL
3.93
4.05
3.9
3.92
256,500
PASM
6.25
6
6
6
4,000
PCAL
79.48
82
78
79
5,000
PGCL
152.51
160.13
156.9
160.13
6,800
PGF
27.46
28.25
27.74
27.82
149,000
PIAA
8.81
9.06
8.75
8.87
5,417,000
PICT
207.83
208
207
207.17
600
PIF
12.78
13
12.55
13
1,081,500
PINL
8.2
8.35
8
8.35
4,000
PIOC
35.2
36.96
35.3
36.86
2,744,000
PKGI
12.99
12.5
12.45
12.5
1,500
PKGP
25.81
26.25
25.6
25.66
1,495,500
PKGS
243.97
248
236
245.39
13,000
PMI
1.86
2
1.92
2
41,000
PMPK
287.75
295
281.25
290
2,200
PMRS
55.6
58.3
58.3
55.6
1,000
PMTFC6
100.0054
0
0
100.0054
0
PNGRS
2.62
2.85
2.62
2.85
2,000
PNSC
64.95
68.19
64.05
64.5
49,500
POL
529.31
533
520
524.81
258,550
POWER
8.17
8.2
8.1
8.16
13,500
PPL
248.33
254.6
248.03
252.22
5,475,700
PPP
44.3
46.51
44.75
46.51
27,000
PRL
88.13
92.53
88.5
90.51
209,500
PRWM
37.02
38
38
38
1,000
PSMC
151.6
154.99
150.54
153.82
11,300
PSO
354.55
368.28
355.95
363.32
4,679,400
PSYL
17.18
17.3
16.5
17.1
5,500
PTC
27.95
27.99
26.95
27.06
9,564,000
QUICE
8.69
8.75
8.62
8.66
195,500
RAVT
2.87
2.93
2.8
2.93
33,000
REDCO
3.6
3.85
3.56
3.56
1,500
REST
33
34.65
34.6
34.65
1,000
REWM
36.01
37.5
36.05
36.49
22,000
RUBY
13.15
14
13.51
13.72
20,000
RUPL
24.46
23.3
23.3
24.46
500
SAIF
29.98
31.47
31.47
31.47
14,500
SANSM
22.99
22.51
22.5
22.51
13,000
SAPL
589.95
615.85
560.46
595.44
400
SARC
6.35
6.6
6.6
6.6
500
SASML
22
23.1
23
23.1
1,000
SAZEW
21
21.5
21.25
21.25
5,000
SBL
2.99
3.07
2.9
3
292,500
SCBPL
17.25
17.7
17.31
17.48
42,000
SCLL
6.1
6.15
6.15
6.15
1,000
SCM
15
14.95
14.95
14.95
1,000
SEARL
94.91
97.25
94.2
95.74
134,000
SEL
40
40
39
39
1,500
SEPCO
3.96
4
3.77
3.79
918,500
SEPL
71
73.75
73
73.75
2,000
SGML
24.42
24.49
23.75
24.31
34,000
SGPL
2.9
3
2.61
2.61
11,000
SHCI
3.71
4.4
4.1
4.1
2,500
SHEL
161.52
169.1
162
166.44
424,600
SHEZ
615
616
590
600
450
SHFA
49.5
51.97
51.97
51.97
4,500
SHJS
81.8
78
78
78
2,000
SHNI
7.38
7
7
7
2,000
SHSML
18.5
17.8
17.5
17.64
2,000
SIEM
710
745.5
702
745.5
3,500
SIGL
15.25
16.25
16.25
16.25
500
SILK
2.5
2.5
2.44
2.47
981,500
SING
19.8
20.4
19.8
20.4
2,500
SITC
226.06
229
225.5
228.71
39,900
SKFL
15.01
15.1
14.7
14.94
24,500
SLYT
30.99
32
31
31.6
23,000
SMBL
2.41
2.57
2.4
2.49
142,000
SMCPL
8
8.5
8.5
8.5
2,000
SMTM
8.1
8.15
8.15
8.15
1,000
SNBL
7.87
8.15
7.82
8
351,500
SNGP
26.36
27
26.05
26.22
3,562,000
SPL
14.05
14.2
14
14.01
131,500
SPLC
2.7
2.74
2.5
2.73
56,500
SRVI
259
262
254
257
7,900
SSGC
23.87
24.11
23.02
23.38
4,120,000
SSIC
6
6
5.86
6
4,500
SSML
11.1
11.9
11.1
11.76
259,500
STCL
10
10.7
9.7
10.56
4,500
STJT
44.75
45.1
45.1
45.1
500
STML
49.05
51.5
51.5
51.5
5,500
STPL
7.61
7.74
7.6
7.6
13,000
SUHJ
6.5385
7.5
5.75
5.75
6,000
SURC
90.16
93
86.1
92.5
7,000
SZTM
30.5
32
32
32
500
TATM
33.8
35.49
33.61
35.49
28,000
TCLTC
64.61
64.5
61.4
61.4
26,000
TDIL
9.1
9.2
9.1
9.12
3,000
TELE
5.25
5.32
5.05
5.08
1,693,500
TGL
24.13
24.4
24
24.07
58,000
THALL
136.73
143.56
138
143.56
169,500
THAS
4.67
4.934
4.934
4.934
0
TPL
8.5
8.75
8.45
8.45
94,500
TREET
188.96
198.4
192
198.4
69,000
TREI
1.9
2.1
1.9
1.9
20,500
TRG
10.19
10.44
10.01
10.06
3,012,500
TRIBL
1.82
2.05
1.85
1.88
76,000
TRIPF
222.67
222.99
222.99
222.67
100
TRPOL
1.65
1.61
1.51
1.61
3,000
TSMF
3.2
3.5
3.5
3.5
1,000
TSPL
2.91
2.87
2.7
2.82
41,500
UBL
133.1
135.57
131.5
133.3
513,400
UBLTFC3
101.4667
0
0
101.4667
0
UBLTFC4
99.9971
0
0
99.9971
0
UDPL
16.3
16.5
16.5
16.5
500
ULEVER
15000
15000
15000
15000
20
UNIC
10
10.4
9.55
10
28,000
UVIC
3.6
4
3.55
3.55
2,000
WAHN
60
61.5
61
61.5
7,000
WTCL
4.19
4.2
3.95
4
1,177,000
WTL
2.92
3.03
2.85
2.88
2,683,500
WYETH
1918.81
1950
1900
1910
280
YOUW
5.1
5.1
5
5
7,000
ZAHT
15.7
16.3
15.8
16.3
2,500
ZIL
197.87
204.95
198.5
204.95
1,000
ZTL
5.75
6.75
5.8
6.75
185,000
Total Turnover
303,683,100