Date Symbol Open High Low Close Volume Weightage % Points

Listed Companies Price Participation in Index Move

 

2014-02-14 EFUG 135.39 135.59 130.00 135.59 292000 0.68 8.48
2014-02-14 PAKT 689.99 690.14 660.10 690.14 12500 0.61 7.68
2014-02-14 KAPCO 62.70 63.62 62.38 63.20 23000 2.08 7.12
2014-02-14 BAHL 40.50 40.75 40.22 40.32 76500 1.77 5.80
2014-02-14 RMPL 7736.69 7736.69 7736.69 7736.69 640 0.23 2.91
2014-02-14 MCB 277.99 279.50 275.50 277.98 207600 8.16 2.48
2014-02-14 NESTLE 9945.00 9945.00 9945.00 9945.00 60 1.63 1.95
2014-02-14 BAFL 27.99 28.19 27.52 27.95 1415500 1.37 1.94
2014-02-14 ISL 21.00 21.70 20.70 21.50 598500 0.24 1.86
2014-02-14 HMB 24.60 24.89 24.25 24.79 32000 0.85 1.80
2014-02-14 SSGC 25.65 25.95 25.65 25.90 364000 0.33 1.15
2014-02-14 NIB 2.40 2.45 2.37 2.38 3636500 0.27 0.89
2014-02-14 UBL 133.90 134.50 133.00 133.98 1883400 3.57 0.84
2014-02-14 PICT 284.49 290.00 283.00 286.75 6700 0.11 0.83
2014-02-14 HBL 163.00 163.80 162.20 163.01 33900 1.58 0.66
2014-02-14 OGDC 269.57 270.50 267.50 268.04 53000 12.29 0.61
2014-02-14 APL 506.25 509.00 506.20 507.99 15200 0.61 0.38
2014-02-14 ABL 90.50 91.00 89.80 90.00 86500 0.68 0.36
2014-02-14 AHCL 24.75 25.19 24.30 24.39 2043500 0.20 0.20
2014-02-14 PAKRI 30.44 31.10 30.44 30.95 164500 0.32 0.14
2014-02-14 HUMNL 90.00 95.50 88.00 92.25 36500 0.16 0.12
2014-02-14 MEBL 38.80 38.80 38.25 38.55 70000 0.28 0.08
2014-02-14 GRAYS 60.00 63.65 60.00 61.00 12000 0.00 0.01
2014-02-14 AKBL 15.39 15.58 15.10 15.14 3451500 0.41 0.00
2014-02-14 INIL 49.10 50.00 49.00 49.22 22000 0.17 0.00
2014-02-14 ARM 0.00 51.02 51.02 51.02 0.19 0.00
2014-02-14 BATA 0.00 2977.75 2977.75 2977.75 0.38 0.00
2014-02-14 FML 0.00 83.26 83.26 83.26 1.14 0.00
2014-02-14 JVDC 0.00 55.00 55.00 55.00 0.19 0.00
2014-02-14 PSEL 0.00 285.05 285.05 285.05 0.50 0.00
2014-02-14 PCAL 0.00 78.00 78.00 78.00 0.04 0.00
2014-02-14 SHFA 0.00 129.57 129.57 129.57 0.14 0.00
2014-02-14 BOP 11.50 11.76 11.37 11.48 6811000 0.41 -0.09
2014-02-14 GHGL 62.80 64.00 62.80 63.34 6500 0.20 -0.15
2014-02-14 AGIL 76.01 77.90 76.01 77.16 2500 0.09 -0.19
2014-02-14 ACPL 129.16 130.01 129.15 129.83 18900 0.22 -0.23
2014-02-14 FATIMA 28.80 29.00 28.75 28.86 207000 0.66 -0.24
2014-02-14 MTL 479.00 483.00 477.02 478.34 5700 0.61 -0.24
2014-02-14 EFOODS 103.20 105.70 102.00 102.98 2293000 0.86 -0.26
2014-02-14 TPL 9.19 9.19 8.60 8.70 144500 0.03 -0.27
2014-02-14 PACE 4.40 4.44 4.30 4.31 809500 0.05 -0.29
2014-02-14 KOHE 36.90 37.15 36.70 36.70 77500 0.18 -0.30
2014-02-14 PKGS 320.00 330.00 312.00 319.14 26900 0.59 -0.40
2014-02-14 LOTCHEM 7.02 7.05 6.93 6.96 918000 0.19 -0.51
2014-02-14 JSBL 4.65 4.69 4.50 4.54 175000 0.11 -0.55
2014-02-14 KOHC 114.00 114.50 112.60 113.09 161000 0.38 -0.56
2014-02-14 CHCC 83.00 83.50 81.75 82.12 442000 0.37 -0.57
2014-02-14 ARPL 385.00 386.00 378.51 379.61 32200 0.23 -0.60
2014-02-14 JGICL 85.99 86.10 83.50 83.53 4500 0.21 -0.63
2014-02-14 FFBL 42.75 42.75 42.50 42.53 343000 1.01 -0.75
2014-02-14 PSMC 161.26 162.00 159.00 159.50 12500 0.25 -0.77
2014-02-14 NCPL 36.61 36.99 36.50 36.53 21500 0.40 -0.83
2014-02-14 SNGP 20.98 21.05 20.50 20.60 308500 0.24 -0.85
2014-02-14 ABOT 375.70 382.00 372.10 376.53 19300 0.57 -0.85
2014-02-14 JSCL 12.91 13.18 12.65 12.69 12772500 0.39 -0.96
2014-02-14 LPCL 10.45 10.60 10.21 10.28 3489000 0.29 -1.05
2014-02-14 NETSOL 36.35 37.69 36.35 36.43 3255000 0.08 -1.08
2014-02-14 NRL 199.90 201.99 196.11 196.65 34200 0.36 -1.11
2014-02-14 INDU 375.04 380.00 375.00 380.00 6400 0.54 -1.13
2014-02-14 TRG 10.67 10.85 10.51 10.58 1489500 0.29 -1.14
2014-02-14 TRIPF 221.90 221.90 213.00 215.88 10700 0.14 -1.20
2014-02-14 ATRL 210.75 212.99 209.00 209.22 568000 0.45 -1.21
2014-02-14 ANL 8.75 8.93 8.51 8.58 3722000 0.20 -1.26
2014-02-14 SCBPL 23.00 23.00 22.60 22.91 43500 0.32 -1.26
2014-02-14 MARI 232.00 232.79 226.40 227.23 255000 0.30 -1.49
2014-02-14 FABL 13.29 13.30 12.80 12.90 4983500 0.34 -1.54
2014-02-14 NCL 64.25 64.50 63.01 63.36 474500 0.41 -1.72
2014-02-14 ICI 297.95 297.95 285.00 287.96 41400 0.29 -1.96
2014-02-14 PGF 26.00 26.00 25.50 25.53 139500 0.42 -2.04
2014-02-14 NPL 33.00 33.10 32.40 32.47 57500 0.34 -2.05
2014-02-14 DAWH 86.40 87.40 83.75 84.91 1840000 1.04 -2.10
2014-02-14 MLCF 27.55 27.90 27.11 27.22 1704000 0.36 -2.16
2014-02-14 AGL 12.60 12.60 12.60 12.60 500 0.27 -2.25
2014-02-14 COLG 1542.00 1659.00 1542.00 1575.00 7080 0.55 -2.29
2014-02-14 GLAXO 160.95 161.00 156.45 156.61 137900 0.52 -2.51
2014-02-14 SHEL 208.90 208.90 199.22 200.92 138800 0.25 -2.59
2014-02-14 EFUL 112.99 115.00 104.31 104.31 74000 0.19 -2.62
2014-02-14 SIEM 1360.00 1360.00 1274.88 1274.88 9440 0.19 -2.65
2014-02-14 AICL 42.95 43.18 41.81 42.12 5038000 0.75 -3.00
2014-02-14 POL 506.11 509.00 506.00 506.36 82700 3.97 -3.06
2014-02-14 CEPB 67.20 68.00 64.37 64.37 914500 0.23 -3.15
2014-02-14 SNBL 12.00 12.00 11.70 11.89 67500 0.76 -3.38
2014-02-14 THALL 162.01 164.75 157.70 158.55 32700 0.33 -3.50
2014-02-14 HUBC 62.51 62.95 62.40 62.52 364000 3.93 -3.65
2014-02-14 KTML 27.62 28.20 26.99 27.01 420000 0.36 -3.66
2014-02-14 DGKC 91.47 92.43 90.40 90.63 1519000 1.58 -3.87
2014-02-14 FFC 113.01 113.20 112.50 112.59 625000 5.71 -4.42
2014-02-14 IGIIL 215.00 215.25 205.11 207.38 56900 0.57 -4.66
2014-02-14 LUCK 306.50 306.88 302.01 303.19 179100 2.84 -4.78
2014-02-14 JDWS 180.00 180.00 171.36 171.36 3400 0.37 -5.15
2014-02-14 FCCL 16.14 16.19 15.82 15.86 5260500 0.84 -5.18
2014-02-14 KEL 6.36 6.40 6.22 6.24 2070500 1.25 -5.81
2014-02-14 NATF 561.00 562.50 557.00 557.50 3200 0.94 -6.13
2014-02-14 MUREB 813.00 813.25 735.81 739.94 5900 0.56 -6.87
2014-02-14 PTC 29.51 29.85 28.86 28.95 2957000 1.23 -7.31
2014-02-14 NML 136.75 137.14 134.00 134.28 2448900 1.71 -7.53
2014-02-14 PPL 219.25 219.99 218.01 218.70 411800 6.50 -7.61
2014-02-14 NBP 58.37 58.60 57.41 57.74 1655000 2.11 -8.60
2014-02-14 PSO 352.00 353.10 347.00 348.10 1114900 2.89 -13.94
2014-02-14 ENGRO 187.51 188.49 178.02 180.88 10467700 3.02 -28.61
Comments