Stock Prices of Companjies

PAKISTAN STATE OIL
Column2
Column1
Column3
Column4
Column5
Symbol: P.S.O.
For: October, 2011
DATE
OPEN RATE
HIGH RATE
LOW RATE
CLOSING RATE
3-Oct-11
254.58
258.5
250.3
251.16
4-Oct-11
251.16
260.94
252.04
257.73
5-Oct-11
257.73
262
257.05
258.1
6-Oct-11
258.1
262.5
257.6
260.95
7-Oct-11
260.95
264
260.1
261.64
10-Oct-11
261.64
274.72
263.7
265.82
11-Oct-11
265.82
266.47
262.5
263.14
12-Oct-11
263.14
264.65
261.1
262.68
13-Oct-11
262.68
263
252.19
253.57
14-Oct-11
253.57
257.19
253
254.44
17-Oct-11
254.44
256.25
249.3
250.6
18-Oct-11
250.6
254.5
249.6
251.42
19-Oct-11
251.42
256.4
241
249.64
20-Oct-11
249.64
251.95
247.71
248.74
21-Oct-11
248.74
248
238.6
240.84
25-Oct-11
240.84
244.4
240.03
241.13
26-Oct-11
241.13
241.35
229.08
230.92
27-Oct-11
230.92
232.5
220.6
222.44
Total Turnover
Symbol: P.S.O.
For: September, 2011
DATE
OPEN RATE
HIGH RATE
LOW RATE
CLOSING RATE
5-Sep-11
224.66
227
222
223.45
6-Sep-11
223.45
224
220.01
222.2
7-Sep-11
222.2
227.25
223
224.64
8-Sep-11
224.64
231.4
225.7
228.55
9-Sep-11
12-Sep-11
13-Sep-11
14-Sep-11
15-Sep-11
16-Sep-11
19-Sep-11
20-Sep-11
21-Sep-11
22-Sep-11
23-Sep-11
26-Sep-11
27-Sep-11
28-Sep-11
29-Sep-11
30-Sep-11
Total Turnover
FUJI FOUNDATION BIN QASIM

Column1 Column2
Column3
Column4
Column5
Symbol: Fauji FertilizerXD

For: October, 2011
DATE
OPEN RATE
HIGH RATE
LOW RATE
CLOSING RATE
3-Oct-11
161.9
163.4
160
162.5
4-Oct-11
162.5
170.62
166
170.62
5-Oct-11
170.62
174.89
170.62
171.55
6-Oct-11
171.55
174.25
168
168.71
7-Oct-11
168.71
171.2
168.55
170.44
10-Oct-11
170.44
178.96
176.5
178.06
11-Oct-11
178.06
185.2
179.49
180.34
12-Oct-11
180.34
184.9
179.65
184.1
13-Oct-11
184.1
187.74
183.95
186.97
14-Oct-11
186.97
188.75
185.55
187.41
17-Oct-11
187.41
194.4
187.7
193.84
18-Oct-11
193.84
199.99
193.1
198.35
19-Oct-11
198.35
200.4
188.44
188.45
20-Oct-11
188.45
188.4
179.75
185
21-Oct-11
185
184.75
175.87
177.22
25-Oct-11
177.22
183.5
177.1
178.34
26-Oct-11
178.34
179.5
171.25
173.06
27-Oct-11
173.06
177
172.5
175.43
Total Turnover
Symbol: Fauji FertilizerXD

DATE
OPEN RATE
HIGH RATE
LOW RATE
CLOSING RATE
5-Sep-11
155.17
158.5
155
155.48
6-Sep-11
155.48
158.47
154.52
158.02
7-Sep-11
158.02
159.59
156.9
157.32
8-Sep-11
157.32
158.75
157.13
157.48
9-Sep-11
12-Sep-11
13-Sep-11
14-Sep-11
15-Sep-11
16-Sep-11
19-Sep-11
20-Sep-11
21-Sep-11
22-Sep-11
23-Sep-11
26-Sep-11
27-Sep-11
28-Sep-11
29-Sep-11
30-Sep-11
Total Turnover
ASKARI BANK LTD.

Column1 Column2
Column3
Column4
Column5
Symbol: akbl
For: October, 2011
DATE
OPEN RATE
HIGH RATE
LOW RATE
CLOSING RATE
3-Oct-11
9.29
9.3
9.07
9.16
4-Oct-11
9.16
10.1
9.15
9.97
5-Oct-11
9.97
10.35
9.65
10.14
6-Oct-11
10.14
10.3
10.01
10.04
7-Oct-11
10.04
10.2
10
10.01
10-Oct-11
10.01
10.69
10.19
10.23
11-Oct-11
10.23
10.4
10.1
10.2
12-Oct-11
10.2
10.3
10.06
10.13
13-Oct-11
10.13
10.29
10.01
10.06
14-Oct-11
10.06
10.23
9.9
10.1
17-Oct-11
10.1
10.28
9.7
9.82
18-Oct-11
9.82
9.89
9.66
9.72
19-Oct-11
9.72
9.95
9.5
9.68
20-Oct-11
9.68
10.68
9.55
10.68
21-Oct-11
10.68
11
10.41
10.47
25-Oct-11
10.47
11.25
10.3
11.15
26-Oct-11
11.15
11.29
10.75
10.89
27-Oct-11
10.89
11.01
10.55
10.62
Total Turnover
Symbol: akbl
DATE
9-Sep-11
OPEN RATE
HIGH RATE
9.49
LOW RATE
CLOSING RATE
9.5
9.29
9.3
12-Sep-11
13-Sep-11
14-Sep-11
15-Sep-11
16-Sep-11
19-Sep-11
20-Sep-11
21-Sep-11
22-Sep-11
23-Sep-11
26-Sep-11
27-Sep-11
28-Sep-11
29-Sep-11
30-Sep-11
Total Turnover
companies
askari bank
ogdcl
attock oil
ici
fuji fertilizer
OPEN RATE
HIGH RATE
8.95
9.2
125.48
130.65
117.4
120.34
126.06
132
155.17
158.5
pso
224.66
companies
askari bank
ogdcl
attock oil
ici
fuji fertilizer
pso
OPEN RATE
companies
askari bank
ogdcl
attock oil
ici
fuji fertilizer
pso
OPEN RATE
companies
askari bank
ogdcl
attock oil
ici
fuji fertilizer
pso
OPEN RATE
companies
askari bank
ogdcl
attock oil
ici
fuji fertilizer
pso
OPEN RATE
227
HIGH RATE
10.14
10.3
136.71
139
115.48
116.9
130.89
136.9
155.48
158.47
223.45
224
HIGH RATE
9.25
9.46
129.19
129.76
116.41
120.39
135.86
140.9
158.02
159.59
222.2
227.25
HIGH RATE
9.24
9.6
127.84
128.79
157.32
158.75
136.33
143
157.32
158.75
224.64
231.4
HIGH RATE
9.49
9.5
126.04
127.85
123.73
125.5
142.86
144.98
157.48
159.6
228.55
233.19
companies
askari bank
ogdcl
attock oil
ici
fuji fertilizer
pso
OPEN RATE
companies
askari bank
ogdcl
attock oil
ici
fuji fertilizer
pso
OPEN RATE
companies
askari bank
ogdcl
attock oil
ici
fuji fertilizer
pso
OPEN RATE
companies
askari bank
ogdcl
attock oil
ici
fuji fertilizer
pso
OPEN RATE
companies
askari bank
OPEN RATE
HIGH RATE
9.3
9.29
129.19
129.76
110.06
114.46
141.71
141.41
156.11
155.5
232.3
230.9
HIGH RATE
9.12
9.25
124.96
126.89
115.85
110.06
140.5
141.35
152.74
157
226.59
227.95
HIGH RATE
9.15
9.4
126.24
127.4
115.85
110.06
137.19
138.5
154.58
157.4
227.27
238.63
HIGH RATE
9.12
9.25
126.57
127.39
112.41
113.7
138
139
156.86
159.25
238.29
241.15
HIGH RATE
9.06
9.34
ogdcl
attock oil
ici
fuji fertilizer
pso
126.56
128.25
111.01
111.8
137.11
140.5
156.78
157.75
237.3
238.4
companies
askari bank
ogdcl
attock oil
ici
fuji fertilizer
pso
OPEN RATE
companies
askari bank
ogdcl
OPEN RATE
HIGH RATE
9.2
9.39
127.8
129
109.89
111
139.91
140
157.4
159.09
236.33
245.5
HIGH RATE
9.15
9.29
125.53
131.8
attock oil
ici
109.15
110.75
139.82
139.5
fuji fertilizer
pso
158.04
158.9
243.61
247
companies
askari bank
ogdcl
attock oil
ici
fuji fertilizer
pso
OPEN RATE
companies
askari bank
ogdcl
attock oil
ici
fuji fertilizer
pso
OPEN RATE
HIGH RATE
9.19
10.07
131.37
137.93
110.42
114.3
138.67
145.6
158.57
161.99
244.69
254
HIGH RATE
9.94
9.95
137.92
138.95
112.95
113.1
145.6
149.45
161.48
161.5
250.1
249.99
companies
askari bank
ogdcl
attock oil
ici
fuji fertilizer
pso
OPEN RATE
companies
askari bank
ogdcl
attock oil
ici
fuji fertilizer
pso
OPEN RATE
companies
askari bank
ogdcl
attock oil
ici
fuji fertilizer
pso
OPEN RATE
companies
askari bank
ogdcl
attock oil
ici
fuji fertilizer
pso
OPEN RATE
companies
askari bank
ogdcl
attock oil
OPEN RATE
HIGH RATE
9.13
9.29
134.11
133.75
111.21
110.5
145.63
149.97
158.22
157.1
245.31
252.49
HIGH RATE
9.17
9.05
133.09
131
109.32
107.49
148.02
145.65
158.93
159.55
248.67
247.48
HIGH RATE
8.86
9.24
128.6
134.25
104.42
107.85
142.5
148
154.98
158.55
238.06
248.25
HIGH RATE
9.14
9.32
131.53
133.97
107.57
112.25
144.86
147
158.22
163.4
247.89
251.6
HIGH RATE
9.22
9.25
132
132.74
111.74
111.75
ici
fuji fertilizer
pso
companies
askari bank
ogdcl
attock oil
ici
fuji fertilizer
pso
145.7
147.69
161.92
163
250.19
252
OPEN RATE
HIGH RATE
9.19
9.4
131.91
134.5
109.61
112.65
145.16
147.2
161.49
164.9
247.53
255.6
Column1
Column6
Column2
Symbol: Attock Refinery

For: October, 2011
TURNOVER
DATE
OPEN RATE
470,281
3-Oct-11
111.1
1,548,668
4-Oct-11
110.96
1,018,204
5-Oct-11
111.66
903,425
6-Oct-11
111.02
1,103,266
7-Oct-11
111.07
1,215,823
10-Oct-11
108.98
300,898
11-Oct-11
111.19
170,437
12-Oct-11
116.66
854,199
13-Oct-11
117.35
384,980
14-Oct-11
112.1
311,119
17-Oct-11
113.66
319,128
18-Oct-11
119.34
457,712
19-Oct-11
124.2
362,142
20-Oct-11
120.92
266,215
21-Oct-11
121.5
63,229
25-Oct-11
118.9
296,987
26-Oct-11
118.78
360,824
27-Oct-11
Total
Turnover
117.57
10,407,537
Symbol: Attock Refinery

TURNOVER
DATE
OPEN RATE
292,164
5-Sep-11
117.4
515,685
6-Sep-11
115.48
599,527
7-Sep-11
116.41
664,330
8-Sep-11
157.32
9-Sep-11
12-Sep-11
13-Sep-11
14-Sep-11
15-Sep-11
16-Sep-11
19-Sep-11
20-Sep-11
21-Sep-11
22-Sep-11
23-Sep-11
26-Sep-11
27-Sep-11
28-Sep-11
29-Sep-11
2,071,706
30-Sep-11
Total
Turnover
Column1 Column2
Column6
Symbol: ICI Pakistan

For: October, 2011
TURNOVER
63,944,360
DATE
OPEN RATE
2,727,021
3-Oct-11
145.22
4,393,260
4-Oct-11
144.51
4,484,942
5-Oct-11
149.34
3,024,071
6-Oct-11
147.33
1,156,792
7-Oct-11
146.08
3,637,403
10-Oct-11
143.99
4,341,309
11-Oct-11
145.09
3,639,953
12-Oct-11
142.66
3,352,533
13-Oct-11
141.05
2,119,258
14-Oct-11
138.23
4,757,948
17-Oct-11
138.25
4,187,060
18-Oct-11
139.24
5,248,325
19-Oct-11
137.1
4,184,625
20-Oct-11
134.21
3,769,927
21-Oct-11
133.92
2,833,902
25-Oct-11
132.38
3,829,694
26-Oct-11
129.73
2,256,337
27-Oct-11
Total
Turnover
129.16
Symbol: ICI Pakistan

TURNOVER
DATE
OPEN RATE
1,584,841
5-Sep-11
126.06
2,549,862
6-Sep-11
130.89
1,863,557
7-Sep-11
135.86
810,256
8-Sep-11
136.33
9-Sep-11
12-Sep-11
13-Sep-11
14-Sep-11
15-Sep-11
16-Sep-11
19-Sep-11
20-Sep-11
21-Sep-11
22-Sep-11
23-Sep-11
26-Sep-11
27-Sep-11
28-Sep-11
29-Sep-11
30-Sep-11
Total
Turnover
6,808,516
OIL & GAS DEVELOPMENT COMPANY

Column6
TURNOVER
128,962
1,648,364
864,554
121,839
69,590
426,428
245,987
204,810
250,969
2,230,878
231,516
Column1
Symbol:
For:
DATE
3-Oct-11
4-Oct-11
5-Oct-11
6-Oct-11
7-Oct-11
10-Oct-11
11-Oct-11
12-Oct-11
13-Oct-11
14-Oct-11
17-Oct-11
Column2
ogdcl
October, 2011
OPEN RATE
132.14
133.44
137.19
136.71
135.83
135.94
141.03
139.99
139.41
138.87
139.78
196,557
18-Oct-11
19-Oct-11
20-Oct-11
21-Oct-11
25-Oct-11
26-Oct-11
27-Oct-11
188,894
1,953,885
490,197
1,174,477
944,906
263,869
11,636,682
139.71
139.27
135.35
133.76
131.7
133.05
132.77
Total Turnover
Symbol:
ogdcl
For:
September, 2011
DATE
OPEN RATE
13-Sep-11
14-Sep-11
15-Sep-11
16-Sep-11
19-Sep-11
20-Sep-11
21-Sep-11
22-Sep-11
23-Sep-11
26-Sep-11
27-Sep-11
28-Sep-11
29-Sep-11
30-Sep-11
Total Turnover
TURNOVER
79,284
79,284
5th september 2011

LOW RATE
CLOSING RATE
TURNOVER
9.07
171,961
125.1
127.8
514,914
113.15
115.48
2,007,946
128
130.89
73,542
155
155.48
1,584,841
222
223.45
292,164
6th september 2011

LOW RATE
CLOSING RATE
TURNOVER
10.01
10.04
121,839
135.5
135.83
298,718
113.6
116.41
1,226,672
129
135.86
112,256
154.52
158.02
2,549,862
220.01
222.2
515,685
7th september 2011

LOW RATE
CLOSING RATE
TURNOVER
9.05
9.24
483,326
127.5
127.84
357,167
117
119.15
2,224,657
131.5
136.33
171,142
156.9
157.32
1,863,557
223
224.64
599,527
8th september 2011

LOW RATE
CLOSING RATE
TURNOVER
9.13
9.49
1,881,861
125.75
126.04
744,859
157.13
157.48
810,256
137
142.86
94,742
157.13
157.48
810,256
225.7
228.55
664,330
9th september 2011

LOW RATE
CLOSING RATE
TURNOVER
9.29
9.3
79,284
125.25
125.66
304,092
121.4
121.94
1,889,637
141.05
141.71
58,003
155.5
156.11
1,523,243
228.32
232.3
624,748
12th september 2011

LOW RATE
CLOSING RATE
TURNOVER
9.05
9.12
152,134
127.5
127.84
357,167
108.52
112.41
3,041,246
139.5
140.5
10,372
151.8
152.74
1,086,277
224.7
226.59
179,796
13th september 2011

LOW RATE
CLOSING RATE
TURNOVER
9.05
9.15
24,583
124.05
126.24
83,801
110.06
110.06
103,681
138
140.69
51,141
153
154.58
416,705
224
227.27
101,757
14th september 2011

LOW RATE
CLOSING RATE
TURNOVER
8.98
9.12
285,704
125.35
126.57
265,168
110.06
110.06
103,681
136.99
138
25,864
154.15
156.86
2,525,148
227.25
238.29
1,187,936
15th september 2011

LOW RATE
CLOSING RATE
9.05
TURNOVER
9.15
24,583
126.5
127
166,581
110.65
111.01
1,063,472
136.5
137.11
24,288
156.5
156.78
1,275,472
235.01
237.3
1,111,353
16th september 2011

LOW RATE
CLOSING RATE
TURNOVER
9.2
161,036
126.26
127.8
226,642
109.26
109.89
704,658
136.11
139.91
29,578
156
157.4
1,003,292
235
236.33
153,013
19th september 2011

LOW RATE
CLOSING RATE
TURNOVER
9.01
9.15
54,367
127.8
128.03
232,040
109.01
109.15
441,055
138.1
139.82
6,794
156.8
158.04
1,600,977
237.5
243.61
813,090
20thseptember 2011
LOW RATE
CLOSING RATE
TURNOVER
9.04
9.19
85,261
125.6
131.37
948,905
107.52
110.42
1,195,113
137.25
138.67
21,235
157.51
158.57
1,023,532
240.3
244.69
366,767
21th september 2011

LOW RATE
CLOSING RATE
TURNOVER
9.09
9.94
1,393,293
132.5
137.92
1,116,381
111.25
112.95
2,099,830
138.11
145.6
179,996
158.8
161.48
6,689,165
245.25
250.1
1,147,743
22th september 2011

LOW RATE
CLOSING RATE
TURNOVER
9.13
1,488,105
133.1
134.11
1,091,035
110.7
111.21
1,018,326
144.12
145.63
367,808
158.5
158.93
1,385,400
244.12
245.31
419,245
23rd september 2011

LOW RATE
CLOSING RATE
TURNOVER
9.17
243,399
129.5
133.09
697,646
108.25
109.32
896,203
141.5
148.02
276,665
152.6
154.98
1,585,150
240.2
248.67
806,679
26th september 2011

LOW RATE
CLOSING RATE
TURNOVER
8.8
8.86
216,181
126.44
128.6
752,326
103.86
104.42
1,105,451
140.62
142.5
35,184
156.8
158.22
1,519,992
236.7
238.06
398,291
27th september 2011

LOW RATE
CLOSING RATE
TURNOVER
9.05
9.14
108,540
129.01
131.53
447,472
106.25
107.57
818,029
143
144.86
26,153
156.25
158.22
1,412,478
242.01
247.89
398,071
28th september 2011

LOW RATE
CLOSING RATE
9.06
TURNOVER
9.22
101,084
130.75
132
390,488
108.25
111.74
2,000,899
143
145.7
337,544
156.75
161.92
5,700,244
243.4
250.19
927,350
29thseptember 2011
LOW RATE
CLOSING RATE
TURNOVER
9.08
9.19
115,501
131.25
131.91
216,519
109.1
109.61
618,660
144.01
145.16
17,946
160.8
161.49
2,127,372
246.5
247.53
349,614
30th september 2011

LOW RATE
CLOSING RATE
TURNOVER
9.1
9.29
178,906
131.7
132.14
828,262
109.94
111.1
1,295,014
145
145.22
163,428
160.1
161.9
4,512,959
248
254.58
752,562
ATTOCK OIL REFENERY
Column4
Column3
HIGH RATE
Column5
LOW RATE
Column6
CLOSING RATE
TURNOVER
112.2
110.35
110.96
671,907
112.99
111.2
111.66
975,000
112.6
110.51
111.02
336,942
112.69
110.9
111.07
373,548
112
110.5
110.98
517,479
113.5
110.83
111.19
1,121,546
116.74
110.71
116.66
4,332,646
119.25
116.71
117.35
2,162,761
116.98
111.6
112.1
1,807,300
115.2
112.51
113.66
1,042,464
119.34
112.25
119.34
2,608,280
125
120.35
124.2
3,510,906
125
117.99
120.92
1,917,737
123.59
121.1
121.5
1,270,973
122.35
118.02
118.9
911,530
121.2
118.12
118.78
704,071
120.4
116.1
117.57
833,559
118.9
114.5
115.18
712,185
25,810,834
HIGH RATE
LOW RATE
CLOSING RATE
TURNOVER
120.34
113.15
115.48
2,007,946
116.9
113.6
116.41
1,226,672
120.39
117
119.15
2,224,657
158.75
157.13
157.48
810,256
6,269,531
ICI PAKISTAN.
Column3
Column4
HIGH RATE
Column5
LOW RATE
CLOSING RATE
Column6
TURNOVER
146.99
144.5
144.51
4,077
151.73
145
149.34
141,272
148.4
147
147.33
6,950
148.3
146
146.08
10,200
147
143.25
143.99
63,033
148.4
144.52
145.09
39,043
146.9
141.51
142.66
123,993
143.44
140.5
141.05
40,345
141.1
137.12
138.23
39,301
139.94
136
138.25
101,369
140
137.25
139.24
47,658
139
137
137.1
19,967
139.98
133.51
134.21
38,479
135.5
133.06
133.92
3,920
134
131.99
132.38
4,344
135
129.3
129.73
134,637
130
124
129.16
37,269
129.99
125
128.85
17,164
873,021
HIGH RATE
LOW RATE
CLOSING RATE
TURNOVER
132
128
130.89
73,542
136.9
129
135.86
112,256
140.9
131.5
136.33
171,142
143
137
142.86
94,742
451,682
GAS DEVELOPMENT COMPANY LTD.

Column3
Column4
HIGH RATE
LOW RATE CLOSING RATETURNOVER

131.5
133.44
206,678
133.01
137.19
860,353
135.5
136.71
355,799
135.5
135.83
298,718
135.52
135.94
357,905
139.61
141.03
860,660
139.12
139.99
493,349
139.05
139.41
261,136
138.5
138.87
346,995
138.2
139.78
97,190
139.5
139.71
83,397
133.97
137.7
138.49
139
139.99
142.73
142.45
141.25
141.01
139.99
140.5
Column5
Column6
140.4
139.9
136.85
135.44
133.79
133.8
136
138.7
134.5
133
128
131.65
131
131.01
139.27
135.35
133.76
131.7
133.05
132.77
132.7
124,362
270,369
132,829
391,205
403,630
205,832
552,671
6,303,078
HIGH RATE
LOW RATE
CLOSING RATETURNOVER

Stock Prices of Companjies

Uploaded by

Document Information

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Stock Prices of Companjies

Uploaded by

Copyright:

Available Formats

PAKISTAN STATE OIL

FUJI FOUNDATION BIN QASIM

Symbol: Fauji FertilizerXD

Symbol: Fauji FertilizerXD

For: September, 2011

ASKARI BANK LTD.

Symbol: Attock Refinery

Symbol: Attock Refinery

Symbol: ICI Pakistan

Symbol: ICI Pakistan

For: September, 2011

OIL & GAS DEVELOPMENT COMPANY

5th september 2011

6th september 2011

7th september 2011

8th september 2011

9th september 2011

12th september 2011

13th september 2011

14th september 2011

15th september 2011

16th september 2011

19th september 2011

21th september 2011

22th september 2011

23rd september 2011

26th september 2011

27th september 2011

28th september 2011

30th september 2011

ATTOCK OIL REFENERY

GAS DEVELOPMENT COMPANY LTD.

LOW RATE CLOSING RATETURNOVER

You might also like